1649376120000|2022-04-08 00:02:00|10318.8|10297.8|10319.3|10298.3|10319.3|10298.3|10318.8|10297.8|2
1649376130000|2022-04-08 00:02:10|10318.5|10297.5|10318.8|10297.8|10319.3|10298.3|10318.5|10297.5|3
1649376140000|2022-04-08 00:02:20|10319.3|10298.3|10318.8|10297.8|10319.3|10298.3|10318.8|10297.8|2
1649376160000|2022-04-08 00:02:40|10319.3|10298.3|10319.3|10298.3|10319.3|10298.3|10319.3|10298.3|1
1649376170000|2022-04-08 00:02:50|10318.8|10297.8|10321.5|10300.3|10321.5|10300.3|10318.8|10297.8|3
1649376180000|2022-04-08 00:03:00|10322|10301|10323.3|10302.3|10323.3|10302.3|10322|10301|4
1649376190000|2022-04-08 00:03:10|10324|10303|10323.3|10302.3|10324|10303|10323.3|10302.3|2
1649376200000|2022-04-08 00:03:20|10322.5|10301.5|10322.5|10301.5|10322.5|10301.5|10322.5|10301.5|1
1649376230000|2022-04-08 00:03:50|10323.3|10302.3|10323.3|10302.3|10323.3|10302.3|10323.3|10302.3|1
1649376240000|2022-04-08 00:04:00|10324|10303|10324|10303|10324|10303|10323.3|10302.3|3
1649376260000|2022-04-08 00:04:20|10324.8|10303.8|10326.8|10305.8|10326.8|10305.8|10324.8|10303.8|4
1649376270000|2022-04-08 00:04:30|10328|10307|10328|10307|10328|10307|10328|10307|1
1649376300000|2022-04-08 00:05:00|10328.8|10307.8|10328.5|10307.5|10328.8|10307.8|10327.8|10306.8|3
1649376310000|2022-04-08 00:05:10|10329.3|10308.3|10329|10308|10330|10309|10329|10308|3
1649376320000|2022-04-08 00:05:20|10328.3|10307.3|10328.3|10307.3|10328.3|10307.3|10328.3|10307.3|1
1649376370000|2022-04-08 00:06:10|10327.5|10306.5|10328.3|10307.3|10328.3|10307.3|10327.5|10306.5|2
1649376380000|2022-04-08 00:06:20|10327.5|10306.5|10327.5|10306.5|10328.3|10307.3|10327.5|10306.5|3
1649376400000|2022-04-08 00:06:40|10326.5|10305.5|10326.5|10305.5|10326.5|10305.5|10326.5|10305.5|1
1649376410000|2022-04-08 00:06:50|10327.3|10306.3|10326.3|10305.3|10327.3|10306.3|10326.3|10305.3|2
1649376440000|2022-04-08 00:07:20|10325.5|10304.5|10324.8|10303.8|10325.5|10304.5|10324.8|10303.8|2
1649376450000|2022-04-08 00:07:30|10324|10303|10324.3|10303.3|10324.3|10303.3|10324|10303|2
1649376470000|2022-04-08 00:07:50|10323.5|10302.5|10324|10303|10324|10303|10323.5|10302.5|2
1649376480000|2022-04-08 00:08:00|10325|10304|10325.3|10304.3|10325.3|10304.3|10324.3|10303.3|3
1649376490000|2022-04-08 00:08:10|10324.5|10303.5|10325|10304|10325|10304|10324.5|10303.5|2
1649376500000|2022-04-08 00:08:20|10325.8|10304.8|10325.3|10304.3|10325.8|10304.8|10324|10303|7
1649376510000|2022-04-08 00:08:30|10324.5|10303.5|10325|10304|10325|10304|10324.5|10303.5|2
1649376520000|2022-04-08 00:08:40|10324|10303|10325.5|10304.5|10325.5|10304.5|10324|10303|7
1649376530000|2022-04-08 00:08:50|10324.8|10303.8|10325.3|10304.3|10325.3|10304.3|10324.8|10303.8|2
1649376540000|2022-04-08 00:09:00|10324.5|10303.5|10325|10304|10325|10304|10324.5|10303.5|2
1649376550000|2022-04-08 00:09:10|10324.3|10303.3|10325|10304|10325|10304|10324.3|10303.3|2
1649376560000|2022-04-08 00:09:20|10324.3|10303.3|10324.3|10303.3|10324.3|10303.3|10323.5|10302.5|3
1649376570000|2022-04-08 00:09:30|10323.5|10302.5|10323.3|10302.3|10324.3|10303.3|10323.3|10302.3|3
1649376610000|2022-04-08 00:10:10|10322.5|10301.5|10321.5|10300.5|10322.5|10301.5|10321.5|10300.5|6
1649376620000|2022-04-08 00:10:20|10322.8|10301.8|10321.8|10300.8|10322.8|10301.8|10321.8|10300.8|3
1649376640000|2022-04-08 00:10:40|10321|10300|10321|10300|10321|10300|10321|10300|1
1649376650000|2022-04-08 00:10:50|10321.8|10300.8|10321.8|10300.8|10321.8|10300.8|10321|10300|3
1649376680000|2022-04-08 00:11:20|10322.5|10301.5|10321.8|10300.8|10323|10302|10321.8|10300.8|9
1649376690000|2022-04-08 00:11:30|10322.5|10301.5|10322.5|10301.5|10322.5|10301.5|10322|10301|3
1649376700000|2022-04-08 00:11:40|10321.8|10300.8|10322|10301|10322|10301|10321.8|10300.8|2
1649376710000|2022-04-08 00:11:50|10322.8|10301.8|10321.5|10300.5|10322.8|10301.8|10321.5|10300.5|4
1649376720000|2022-04-08 00:12:00|10322.5|10301.5|10322.3|10301.3|10322.5|10301.5|10321.8|10300.8|3
1649376740000|2022-04-08 00:12:20|10322.5|10301.5|10323|10302|10324|10303|10322.5|10301.5|5
1649376750000|2022-04-08 00:12:30|10322.8|10301.8|10323.3|10302.3|10323.3|10302.3|10322.3|10301.3|4
1649376760000|2022-04-08 00:12:40|10322.3|10301.3|10323.3|10302.3|10323.3|10302.3|10322.3|10301.3|2
1649376770000|2022-04-08 00:12:50|10322.3|10301.3|10322.3|10301.3|10322.3|10301.3|10322.3|10301.3|1
1649376780000|2022-04-08 00:13:00|10323.3|10302.3|10322.5|10301.5|10323.3|10302.3|10322|10301|6
1649376790000|2022-04-08 00:13:10|10321.8|10300.8|10322|10301|10322|10301|10321.8|10300.8|2
1649376810000|2022-04-08 00:13:30|10322.8|10301.8|10322.8|10301.8|10322.8|10301.8|10322.8|10301.8|1
1649376820000|2022-04-08 00:13:40|10322.3|10301.3|10322.5|10301.5|10323|10302|10322.3|10301.3|3
1649376840000|2022-04-08 00:14:00|10322|10301|10321.8|10300.8|10322|10301|10321.8|10300.8|2
1649376850000|2022-04-08 00:14:10|10321|10300|10321.8|10300.8|10321.8|10300.8|10321|10300|4
1649376860000|2022-04-08 00:14:20|10320.3|10299.3|10320.3|10299.3|10320.3|10299.3|10319.5|10298.5|3
1649376870000|2022-04-08 00:14:30|10319.3|10298.3|10319.3|10298.3|10319.3|10298.3|10319.3|10298.3|1
1649376880000|2022-04-08 00:14:40|10320|10299|10319.5|10298.5|10321|10300|10319.5|10298.5|4
1649376900000|2022-04-08 00:15:00|10318.8|10297.8|10318|10297|10318.8|10297.8|10318|10297|2
1649376910000|2022-04-08 00:15:10|10317.3|10296.3|10318|10297|10318|10297|10317.3|10296.3|2
1649376940000|2022-04-08 00:15:40|10318.8|10297.8|10318.8|10297.8|10318.8|10297.8|10318.8|10297.8|1
1649376950000|2022-04-08 00:15:50|10317.5|10296.5|10318.3|10297.3|10318.3|10297.3|10317.5|10296.5|2
1649376960000|2022-04-08 00:16:00|10317.5|10296.5|10318.3|10297.3|10318.3|10297.3|10317.5|10296.5|2
1649376970000|2022-04-08 00:16:10|10317.5|10296.5|10318.3|10297.3|10318.3|10297.3|10317.5|10296.5|2
1649376980000|2022-04-08 00:16:20|10317.5|10296.5|10317.5|10296.5|10317.5|10296.5|10317.5|10296.5|1
1649376990000|2022-04-08 00:16:30|10318.3|10297.3|10318.3|10297.3|10318.3|10297.3|10318.3|10297.3|1
1649377000000|2022-04-08 00:16:40|10317.5|10296.5|10317.5|10296.5|10317.5|10296.5|10317.5|10296.5|1
1649377020000|2022-04-08 00:17:00|10316.8|10295.8|10316.8|10295.8|10316.8|10295.8|10316.8|10295.8|1
1649377030000|2022-04-08 00:17:10|10317.5|10296.5|10317.5|10296.5|10317.5|10296.5|10316.8|10295.8|3
1649377050000|2022-04-08 00:17:30|10316.8|10295.8|10317.3|10296.3|10317.3|10296.3|10316.8|10295.8|2
1649377060000|2022-04-08 00:17:40|10318|10297|10318.5|10297.5|10318.5|10297.5|10318|10297|2
1649377070000|2022-04-08 00:17:50|10317|10296|10317|10296|10317|10296|10317|10296|1
1649377080000|2022-04-08 00:18:00|10317.8|10296.8|10317.8|10296.8|10317.8|10296.8|10317.8|10296.8|1
1649377090000|2022-04-08 00:18:10|10317|10296|10318|10297|10318|10297|10317|10296|4
1649377150000|2022-04-08 00:19:10|10317.5|10296.5|10317.5|10296.5|10318.3|10297.3|10317.5|10296.5|3
1649377180000|2022-04-08 00:19:40|10316.8|10295.8|10317.8|10296.8|10317.8|10296.8|10316.8|10295.8|2
1649377190000|2022-04-08 00:19:50|10316.8|10295.8|10315.3|10294.3|10316.8|10295.8|10315.3|10294.3|5
1649377200000|2022-04-08 00:20:00|10314.8|10293.8|10310|10289|10314.8|10293.8|10308.5|10287.5|17
1649377210000|2022-04-08 00:20:10|10311.3|10290.3|10310.3|10289.3|10311.3|10290.3|10310.3|10289.3|3
1649377220000|2022-04-08 00:20:20|10311.3|10290.3|10312|10291|10312|10291|10311.3|10290.3|2
1649377230000|2022-04-08 00:20:30|10312.5|10291.5|10311.8|10290.8|10312.5|10291.5|10311.8|10290.8|2
1649377240000|2022-04-08 00:20:40|10312.8|10291.8|10312.5|10291.5|10312.8|10291.8|10312.5|10291.5|2
1649377250000|2022-04-08 00:20:50|10313.5|10292.5|10314|10293|10314.3|10293.3|10313.5|10292.5|3
1649377260000|2022-04-08 00:21:00|10315|10294|10314.8|10293.8|10315.8|10294.8|10314|10293|8
1649377270000|2022-04-08 00:21:10|10314|10293|10314.8|10293.8|10315|10294|10314|10293|3
1649377280000|2022-04-08 00:21:20|10314|10293|10314.8|10293.8|10314.8|10293.8|10314|10293|4
1649377290000|2022-04-08 00:21:30|10316|10295|10314.5|10293.5|10316|10295|10314.5|10293.5|6
1649377300000|2022-04-08 00:21:40|10313.3|10292.3|10313.8|10292.8|10313.8|10292.8|10313.3|10292.3|2
1649377310000|2022-04-08 00:21:50|10313|10292|10313|10292|10314.8|10293.8|10313|10292|4
1649377320000|2022-04-08 00:22:00|10313.8|10292.8|10314|10293|10314.8|10293.8|10313.8|10292.8|4
1649377330000|2022-04-08 00:22:10|10313.3|10292.3|10313.5|10292.5|10313.5|10292.5|10313.3|10292.3|2
1649377360000|2022-04-08 00:22:40|10314|10293|10314|10293|10314|10293|10314|10293|1
1649377380000|2022-04-08 00:23:00|10314.8|10293.8|10313.8|10292.8|10314.8|10293.8|10313.8|10292.8|2
1649377390000|2022-04-08 00:23:10|10312.8|10291.8|10313.8|10292.8|10313.8|10292.8|10312.8|10291.8|3
1649377400000|2022-04-08 00:23:20|10314|10293|10313.3|10292.3|10314|10293|10313.3|10292.3|2
1649377420000|2022-04-08 00:23:40|10314|10293|10314.8|10293.8|10315|10294|10314|10293|3
1649377430000|2022-04-08 00:23:50|10315.5|10294.5|10314.8|10293.8|10315.5|10294.5|10314.8|10293.8|2
1649377440000|2022-04-08 00:24:00|10315.5|10294.5|10314.5|10293.5|10315.5|10294.5|10314.5|10293.5|2
1649377450000|2022-04-08 00:24:10|10314|10293|10315.5|10294.5|10315.5|10294.5|10314|10293|3
1649377460000|2022-04-08 00:24:20|10316.3|10295.3|10316.3|10295.3|10316.3|10295.3|10316.3|10295.3|1
1649377480000|2022-04-08 00:24:40|10317|10296|10317.3|10296.3|10317.3|10296.3|10316.3|10295.3|3
1649377490000|2022-04-08 00:24:50|10316.3|10295.3|10317|10296|10317|10296|10316.3|10295.3|2
1649377500000|2022-04-08 00:25:00|10316.3|10295.3|10313.5|10292.5|10316.3|10295.3|10313.5|10292.5|6
1649377550000|2022-04-08 00:25:50|10313|10292|10314|10293|10314.8|10293|10313|10291.5|5
1649377560000|2022-04-08 00:26:00|10313|10292|10313.5|10292.5|10313.5|10292.5|10313|10292|2
1649377570000|2022-04-08 00:26:10|10314.5|10293.5|10314.3|10293.3|10314.5|10293.5|10314.3|10293.3|2
1649377580000|2022-04-08 00:26:20|10313.5|10292.5|10315|10294|10315|10294|10313.5|10292.5|2
1649377600000|2022-04-08 00:26:40|10313.5|10292.5|10314.5|10293.5|10314.5|10293.5|10313.5|10292.5|3
1649377610000|2022-04-08 00:26:50|10314|10293|10314|10293|10314.3|10293.3|10313.5|10292.5|4
1649377620000|2022-04-08 00:27:00|10313.3|10292.3|10315|10294|10315.8|10294.8|10313.3|10292.3|7
1649377630000|2022-04-08 00:27:10|10314.3|10293.3|10314.3|10293.3|10315|10294|10313|10292|5
1649377640000|2022-04-08 00:27:20|10315.5|10294.5|10314.5|10293.5|10315.5|10294.5|10314.5|10293.5|2
1649377650000|2022-04-08 00:27:30|10315.5|10294.5|10313.8|10292.8|10315.5|10294.5|10313.3|10292.3|6
1649377660000|2022-04-08 00:27:40|10314.5|10293.5|10314.8|10293.8|10314.8|10293.8|10313.3|10292.3|7
1649377670000|2022-04-08 00:27:50|10315.5|10294.5|10313.5|10292.5|10315.5|10294.5|10313.5|10292.5|4
1649377680000|2022-04-08 00:28:00|10313|10292|10311.5|10290.5|10313|10292|10311.5|10290.5|3
1649377690000|2022-04-08 00:28:10|10310.5|10289.5|10311.5|10290.5|10311.5|10290.5|10310.5|10289.5|2
1649377700000|2022-04-08 00:28:20|10312.8|10291.8|10312.8|10291.8|10312.8|10291.8|10312.8|10291.8|1
1649377710000|2022-04-08 00:28:30|10314|10293|10313.3|10292.3|10314|10293|10313.3|10292.3|2
1649377720000|2022-04-08 00:28:40|10314|10293|10313.3|10292.3|10314|10293|10313.3|10292.3|2
1649377730000|2022-04-08 00:28:50|10314|10293|10313.8|10292.8|10314|10293|10313|10292|3
1649377740000|2022-04-08 00:29:00|10312.8|10291.8|10311.3|10290.3|10313.5|10292.5|10311.3|10290.3|7
1649377750000|2022-04-08 00:29:10|10312|10291|10310.8|10289.8|10313.5|10292.5|10310.8|10289.8|8
1649377760000|2022-04-08 00:29:20|10310|10289|10310.3|10289.3|10311.8|10290.8|10309.5|10288.5|10
1649377770000|2022-04-08 00:29:30|10309.5|10288.5|10309.8|10288.8|10310.3|10289.3|10309.5|10288.5|4
1649377780000|2022-04-08 00:29:40|10308.8|10287.8|10309.8|10288.8|10310.5|10289.5|10308.5|10287.5|15
1649377790000|2022-04-08 00:29:50|10308.5|10287.5|10308.5|10287.5|10309.5|10288.5|10308.5|10287.5|8
1649377800000|2022-04-08 00:30:00|10309.3|10288.3|10309.8|10288.8|10309.8|10288.8|10308.8|10287.8|6
1649377810000|2022-04-08 00:30:10|10309|10288|10309.8|10288.8|10309.8|10288.8|10309|10288|2
1649377820000|2022-04-08 00:30:20|10308.8|10287.8|10308.8|10287.8|10308.8|10287.8|10308.8|10287.8|1
1649377830000|2022-04-08 00:30:30|10309|10288|10309.5|10288.5|10309.5|10288.5|10308.3|10287.3|5
1649377840000|2022-04-08 00:30:40|10310.3|10289.3|10310|10289|10310.3|10289.3|10309.3|10288.3|3
1649377860000|2022-04-08 00:31:00|10309.3|10288.3|10309.3|10288.3|10309.3|10288.3|10309.3|10288.3|1
1649377870000|2022-04-08 00:31:10|10310|10289|10309|10288|10310|10289|10308.3|10287.3|4
1649377880000|2022-04-08 00:31:20|10309.5|10288.5|10309.5|10288.5|10309.5|10288.5|10309.5|10288.5|1
1649377890000|2022-04-08 00:31:30|10310.3|10289.3|10310.3|10289.3|10310.3|10289.3|10310.3|10289.3|1
1649377930000|2022-04-08 00:32:10|10309.5|10288.5|10309.5|10288.5|10310.3|10289.3|10308.5|10287.5|4
1649377960000|2022-04-08 00:32:40|10308.3|10287.3|10309|10288|10309.3|10288.3|10308.3|10287.3|3
1649377970000|2022-04-08 00:32:50|10309.8|10288.8|10309.8|10288.8|10309.8|10288.8|10309.8|10288.8|1
1649377980000|2022-04-08 00:33:00|10308.8|10287.8|10311.5|10290.5|10311.5|10290.5|10308.8|10287.8|3
1649377990000|2022-04-08 00:33:10|10310.3|10289.3|10310.5|10289.5|10310.5|10289.5|10310.3|10289.3|2
1649378000000|2022-04-08 00:33:20|10311.8|10290.8|10310|10289|10311.8|10290.8|10309.5|10288.5|8
1649378010000|2022-04-08 00:33:30|10311.3|10290.3|10310.5|10289.5|10311.3|10290.3|10309.8|10288.8|4
1649378040000|2022-04-08 00:34:00|10309.3|10288.3|10309.3|10288.3|10309.3|10288.3|10309.3|10288.3|1
1649378050000|2022-04-08 00:34:10|10308.8|10287.8|10309.3|10288.3|10309.3|10288.3|10308.5|10287.5|4
1649378070000|2022-04-08 00:34:30|10308.5|10287.5|10308|10287|10308.5|10287.5|10307.3|10286.3|5
1649378080000|2022-04-08 00:34:40|10307.3|10286.3|10308.3|10287.3|10308.3|10287.3|10307.3|10286.3|6
1649378090000|2022-04-08 00:34:50|10309|10288|10308.3|10287.3|10309.3|10288.3|10308.3|10287.3|5
1649378100000|2022-04-08 00:35:00|10309|10288|10308.5|10287.5|10309|10288|10308.5|10287.5|2
1649378120000|2022-04-08 00:35:20|10309.3|10288.3|10308.5|10287.5|10309.3|10288.3|10308.5|10287.5|2
1649378130000|2022-04-08 00:35:30|10309.5|10288.5|10308.8|10287.8|10309.5|10288.5|10308.8|10287.8|2
1649378140000|2022-04-08 00:35:40|10309.5|10288.5|10309.8|10288.8|10311|10290|10309.5|10288.5|3
1649378150000|2022-04-08 00:35:50|10310.8|10289.8|10310|10289|10310.8|10289.8|10310|10289|2
1649378160000|2022-04-08 00:36:00|10311.5|10290.5|10312|10291|10312|10291|10311.3|10290.3|3
1649378170000|2022-04-08 00:36:10|10313|10292|10312|10291|10313|10292|10310.5|10289.5|7
1649378180000|2022-04-08 00:36:20|10310.5|10289.5|10310.8|10289.8|10311.5|10290.5|10310.5|10289.5|4
1649378210000|2022-04-08 00:36:50|10310|10289|10310.8|10289.8|10312|10291|10310|10289|4
1649378220000|2022-04-08 00:37:00|10311.5|10290.5|10310.3|10289.3|10311.5|10290.5|10309.8|10288.8|5
1649378230000|2022-04-08 00:37:10|10309|10288|10309|10288|10309|10288|10308.3|10287.3|3
1649378240000|2022-04-08 00:37:20|10309.8|10288.8|10309.3|10288.3|10310.5|10289.5|10309.3|10287.8|6
1649378260000|2022-04-08 00:37:40|10308.8|10287.8|10309.3|10288.3|10310|10289|10308.8|10287.8|5
1649378270000|2022-04-08 00:37:50|10310|10289|10308.8|10287.8|10310|10289|10308.8|10287.8|5
1649378280000|2022-04-08 00:38:00|10308.3|10287.3|10308.8|10287.8|10308.8|10287.8|10308.3|10287.3|2
1649378290000|2022-04-08 00:38:10|10309.5|10288.5|10308.8|10287.8|10309.5|10288.5|10308.8|10287.8|2
1649378300000|2022-04-08 00:38:20|10309.5|10288.5|10308.8|10287.8|10309.5|10288.5|10308|10287|9
1649378310000|2022-04-08 00:38:30|10308|10287|10308|10287|10308|10287|10308|10287|1
1649378320000|2022-04-08 00:38:40|10308.8|10287.8|10308.8|10287.8|10308.8|10287.8|10308.8|10287.8|1
1649378340000|2022-04-08 00:39:00|10308|10287|10309|10288|10309|10288|10308|10287|3
1649378350000|2022-04-08 00:39:10|10309.8|10288.8|10309.3|10288.3|10309.8|10288.8|10309.3|10288.3|2
1649378360000|2022-04-08 00:39:20|10310.5|10289.5|10310.5|10289.5|10311.3|10290.3|10310.5|10289.5|3
1649378370000|2022-04-08 00:39:30|10309.5|10288.5|10311|10290|10311|10290|10309.5|10288.5|2
1649378380000|2022-04-08 00:39:40|10310.3|10289.3|10310|10289|10311.8|10290.8|10310|10289|3
1649378390000|2022-04-08 00:39:50|10311.5|10290.5|10310.5|10289.5|10311.5|10290.5|10310.5|10289.5|4
1649378400000|2022-04-08 00:40:00|10309.8|10288.8|10310.8|10289.8|10311.5|10290.5|10309.3|10288.3|7
1649378420000|2022-04-08 00:40:20|10311.5|10290.5|10312.5|10291.5|10312.5|10291.5|10311.5|10290.5|3
1649378440000|2022-04-08 00:40:40|10313.5|10292.5|10314.3|10293.3|10314.3|10293.3|10313.5|10292.5|2
1649378450000|2022-04-08 00:40:50|10313.5|10292.5|10312.3|10291.3|10314|10293|10312.3|10291.3|8
1649378460000|2022-04-08 00:41:00|10311.8|10290.8|10310.5|10289.5|10311.8|10290.8|10310.5|10289.5|8
1649378470000|2022-04-08 00:41:10|10311.3|10290.3|10311.3|10290.3|10311.3|10290.3|10311.3|10290.3|1
1649378480000|2022-04-08 00:41:20|10310.5|10289.5|10310.5|10289.5|10310.5|10289.5|10310.5|10289.5|1
1649378490000|2022-04-08 00:41:30|10311.3|10290.3|10310.3|10289.3|10312|10291|10310.3|10289.3|6
1649378500000|2022-04-08 00:41:40|10311.3|10290.3|10312.3|10291.3|10312.5|10291.5|10310.8|10289.8|9
1649378510000|2022-04-08 00:41:50|10311.8|10290.8|10311.8|10290.8|10312.3|10291.3|10311.8|10290.8|3
1649378520000|2022-04-08 00:42:00|10310.8|10289.8|10311.3|10290.3|10311.8|10290.8|10310|10289|8
1649378530000|2022-04-08 00:42:10|10312|10291|10311.5|10290.5|10312|10291|10311.5|10290.5|2
1649378540000|2022-04-08 00:42:20|10313|10292|10311.8|10290.8|10313|10292|10311.8|10290.8|2
1649378560000|2022-04-08 00:42:40|10311|10290|10310.3|10289.3|10311|10290|10310.3|10289.3|2
1649378570000|2022-04-08 00:42:50|10311|10290|10311.3|10290.3|10311.3|10290.3|10311|10290|2
1649378580000|2022-04-08 00:43:00|10311.5|10290.5|10312|10291|10312|10291|10311.5|10290.5|2
1649378590000|2022-04-08 00:43:10|10311.3|10290.3|10311.3|10290.3|10311.3|10290.3|10311.3|10290.3|1
1649378670000|2022-04-08 00:44:30|10310.5|10289.5|10310.5|10289.5|10310.5|10289.5|10310.5|10289.5|1
1649378680000|2022-04-08 00:44:40|10309.9|10287.9|10311.8|10289.8|10311.8|10289.8|10309.9|10287.9|3
1649378690000|2022-04-08 00:44:50|10312.3|10290.3|10314|10292.8|10314|10292.8|10312.3|10290.3|2
1649378700000|2022-04-08 00:45:00|10313.5|10292.5|10313.5|10292.5|10313.5|10292.5|10313.5|10292.5|1
1649378750000|2022-04-08 00:45:50|10313.3|10292.3|10313.3|10292.3|10313.3|10292.3|10313.3|10292.3|1
1649378760000|2022-04-08 00:46:00|10313.8|10292.8|10314.3|10293.3|10314.3|10293.3|10313.5|10292.5|5
1649378770000|2022-04-08 00:46:10|10313.5|10292.5|10313.8|10292.8|10314.5|10293.5|10313.5|10292.5|3
1649378780000|2022-04-08 00:46:20|10314.5|10293.5|10314|10293|10314.5|10293.5|10314|10293|2
1649378790000|2022-04-08 00:46:30|10312.5|10291.5|10312.5|10291.5|10312.5|10291.5|10312.5|10291.5|1
1649378810000|2022-04-08 00:46:50|10313.8|10292.8|10314.5|10293.5|10314.5|10293.5|10313.8|10292.8|4
1649378820000|2022-04-08 00:47:00|10313.8|10292.8|10314.5|10293.5|10314.5|10293.5|10313.8|10292.8|4
1649378870000|2022-04-08 00:47:50|10313.8|10292.8|10313.8|10292.8|10313.8|10292.8|10313.8|10292.8|1
1649378910000|2022-04-08 00:48:30|10313|10292|10313|10292|10313|10292|10313|10292|1
1649378940000|2022-04-08 00:49:00|10314.3|10293.3|10314|10293|10314.3|10293.3|10313.3|10292.3|7
1649378950000|2022-04-08 00:49:10|10312.8|10291.8|10312.8|10291.8|10312.8|10291.8|10312.8|10291.8|1
1649379000000|2022-04-08 00:50:00|10312.5|10291.5|10312.5|10291.5|10312.5|10291.5|10312.5|10291.5|1
1649379030000|2022-04-08 00:50:30|10311.8|10290.8|10311.8|10290.8|10311.8|10290.8|10311.8|10290.8|1
1649379040000|2022-04-08 00:50:40|10312.5|10291.5|10312.5|10291.5|10312.5|10291.5|10312.5|10291.5|1
1649379060000|2022-04-08 00:51:00|10311.8|10290.8|10310.8|10289.8|10311.8|10290.8|10310.8|10289.8|2
1649379070000|2022-04-08 00:51:10|10312.3|10291.3|10312.3|10291.3|10312.3|10291.3|10312.3|10291.3|1
1649379080000|2022-04-08 00:51:20|10313|10292|10313|10292|10313|10292|10313|10292|1
1649379120000|2022-04-08 00:52:00|10312.3|10290.3|10311.5|10289.5|10312.3|10290.3|10311.5|10289.5|2
1649379140000|2022-04-08 00:52:20|10310.5||10310.5||10310.5||10310.5||1
1649379180000|2022-04-08 00:53:00|10311.3|10290.3|10311.3|10290.3|10311.3|10290.3|10311.3|10290.3|1
1649379190000|2022-04-08 00:53:10|10312|10291|10312|10291|10312|10291|10312|10291|1
1649379200000|2022-04-08 00:53:20|10312.8|10291.8|10313.5|10292.5|10313.5|10292.5|10312.8|10291.8|2
1649379270000|2022-04-08 00:54:30|10314.3|10293.3|10314.3|10293.3|10314.3|10293.3|10314.3|10293.3|1
1649379280000|2022-04-08 00:54:40|10315.3|10294.3|10316.8|10295.8|10316.8|10295.8|10315.3|10294.3|4
1649379290000|2022-04-08 00:54:50|10317.3|10296.3|10317.3|10296.3|10318|10297|10317.3|10296.3|3
1649379310000|2022-04-08 00:55:10|10316.5|10295.5|10316.5|10295.5|10316.5|10295.5|10316.5|10295.5|1
1649379330000|2022-04-08 00:55:30|10315.8|10294.8|10314.5|10292.5|10315.8|10294.8|10314.5|10292.5|3
1649379340000|2022-04-08 00:55:40|10312.3|10291.3|10310.3|10289.3|10313|10292|10309.8|10288.8|9
1649379360000|2022-04-08 00:56:00|10311|10290|10311.3|10290.3|10311.3|10290.3|10310|10288|5
1649379370000|2022-04-08 00:56:10|10312|10291|10312.8|10291.8|10312.8|10291.8|10312|10291|2
1649379380000|2022-04-08 00:56:20|10312|10291|10312|10291|10312|10291|10312|10291|1
1649379390000|2022-04-08 00:56:30|10312.8|10291.8|10310.8|10289.8|10312.8|10291.8|10310.8|10289.8|3
1649379410000|2022-04-08 00:56:50|10311.5|10290.5|10311.5|10290.5|10311.5|10290.5|10310.8|10289.8|3
1649379420000|2022-04-08 00:57:00|10310.8|10289.8|10309.3|10288.3|10310.8|10289.8|10309.3|10288.3|3
1649379430000|2022-04-08 00:57:10|10310|10289|10310|10289|10310|10289|10310|10289|1
1649379450000|2022-04-08 00:57:30|10311|10290|10310.3|10289.3|10311|10290|10309.5|10288.5|8
1649379460000|2022-04-08 00:57:40|10310.5|10289.5|10310.5|10289.5|10310.5|10289.5|10310.5|10289.5|1
1649379470000|2022-04-08 00:57:50|10311.3|10290.3|10310.5|10289.5|10311.3|10290.3|10310.5|10289.5|2
1649379490000|2022-04-08 00:58:10|10311.3|10290.3|10312|10291|10312|10291|10311.3|10290.3|2
1649379500000|2022-04-08 00:58:20|10311.3|10290.3|10311.3|10290.3|10311.3|10290.3|10310|10289|4
1649379510000|2022-04-08 00:58:30|10310.5|10289.5|10310.5|10289.5|10310.5|10289.5|10310.5|10289.5|1
1649379520000|2022-04-08 00:58:40|10309.8|10288.8|10310|10289|10310|10289|10309.8|10288.8|2
1649379530000|2022-04-08 00:58:50|10310.8|10289.8|10310|10289|10310.8|10289.8|10310|10289|4
1649379540000|2022-04-08 00:59:00|10310.8|10289.8|10310|10289|10310.8|10289.8|10310|10289|2
1649379550000|2022-04-08 00:59:10|10310.8|10289.8|10310|10289|10310.8|10289.8|10310|10289|2
1649379560000|2022-04-08 00:59:20|10310.8|10289.8|10310.8|10289.8|10310.8|10289.8|10310|10289|3
1649379570000|2022-04-08 00:59:30|10310|10289|10310.8|10289.8|10310.8|10289.8|10310|10289|2
1649379590000|2022-04-08 00:59:50|10310|10289|10310|10289|10310.8|10289.8|10310|10289|3
1649379600000|2022-04-08 01:00:00|10309.5|10288.5|10309.3|10288.3|10310.3|10289.3|10308.5|10287.5|16
1649379610000|2022-04-08 01:00:10|10310|10289|10310|10289|10310|10289|10310|10289|1
1649379620000|2022-04-08 01:00:20|10309.3|10288.3|10309.3|10288.3|10309.8|10288.8|10308.3|10287.3|7
1649379650000|2022-04-08 01:00:50|10310.3|10289.3|10310.3|10289.3|10310.3|10289.3|10310.3|10289.3|1
1649379660000|2022-04-08 01:01:00|10311|10290|10309.8|10288.8|10311.8|10290.8|10309.8|10288.8|3
1649379680000|2022-04-08 01:01:20|10310.5|10289.5|10311.3|10290.3|10311.3|10290.3|10310.5|10289.5|2
1649379690000|2022-04-08 01:01:30|10310.8|10289.8|10310.5|10289.5|10311.3|10290.3|10310.5|10289.5|3
1649379720000|2022-04-08 01:02:00|10310|10289|10310|10289|10310|10289|10310|10289|1
1649379730000|2022-04-08 01:02:10|10310.8|10289.8|10310.5|10289.5|10310.8|10289.8|10310|10289|4
1649379740000|2022-04-08 01:02:20|10310|10289|10307|10286|10310|10289|10306.3|10285.3|5
1649379750000|2022-04-08 01:02:30|10305.8|10284.8|10305.3|10284.3|10306.5|10285.5|10305.3|10284.3|4
1649379760000|2022-04-08 01:02:40|10304.5|10283.5|10304|10283|10304.5|10283.5|10304|10283|2
1649379780000|2022-04-08 01:03:00|10305|10284|10305|10284|10305|10284|10305|10284|1
1649379790000|2022-04-08 01:03:10|10305.8|10284.8|10306.8|10285.8|10307.5|10286.5|10305.8|10284.8|4
1649379800000|2022-04-08 01:03:20|10306|10285|10306.8|10285.8|10306.8|10285.8|10306|10285|2
1649379810000|2022-04-08 01:03:30|10306|10285|10306|10285|10306.8|10285.8|10306|10285|5
1649379820000|2022-04-08 01:03:40|10307.3|10286.3|10306.5|10285.5|10308|10287|10306.3|10285.3|8
1649379840000|2022-04-08 01:04:00|10307.3|10286.3|10306.8|10285.8|10307.5|10286.5|10306.5|10285.5|8
1649379850000|2022-04-08 01:04:10|10308|10287|10304.8|10283.8|10308|10287|10304.8|10283.8|5
1649379860000|2022-04-08 01:04:20|10305.5|10284.5|10304.3|10283.3|10305.5|10284.5|10304.3|10283.3|2
1649379870000|2022-04-08 01:04:30|10305.3|10284.3|10305|10284|10305.3|10284.3|10304|10283|4
1649379880000|2022-04-08 01:04:40|10304.5|10283.5|10304.5|10283.5|10304.5|10283.5|10304.5|10283.5|1
1649379890000|2022-04-08 01:04:50|10305.3|10284.3|10305.3|10284.3|10305.3|10284.3|10305.3|10284.3|1
1649379900000|2022-04-08 01:05:00|10306.8|10285.8|10308.8|10287.8|10308.8|10287.8|10306.8|10285.8|3
1649379910000|2022-04-08 01:05:10|10309.8|10288.8|10305.5|10284.5|10309.8|10288.8|10304.8|10283.8|5
1649379930000|2022-04-08 01:05:30|10306.5|10285.5|10307|10286|10307|10286|10306.5|10285.5|2
1649379940000|2022-04-08 01:05:40|10308.3|10287.3|10307.8|10286.8|10308.3|10287.3|10307.8|10286.8|4
1649379970000|2022-04-08 01:06:10|10308.5|10287.5|10308.5|10287.5|10308.5|10287.5|10308.5|10287.5|1
1649379980000|2022-04-08 01:06:20|10307.8|10286.8|10307.8|10286.8|10307.8|10286.8|10307.8|10286.8|1
1649379990000|2022-04-08 01:06:30|10308.8|10287.8|10308.8|10287.8|10308.8|10287.8|10308.8|10287.8|1
1649380030000|2022-04-08 01:07:10|10309.3|10288.3|10309.3|10288.3|10309.3|10288.3|10309.3|10288.3|1
1649380040000|2022-04-08 01:07:20|10310.3|10289.3|10310.3|10289.3|10310.3|10289.3|10310.3|10289.3|1
1649380060000|2022-04-08 01:07:40|10311|10290|10310.3|10289.3|10311|10290|10310.3|10289.3|2
1649380070000|2022-04-08 01:07:50|10311|10290|10310.3|10289.3|10311|10290|10310.3|10289.3|2
1649380080000|2022-04-08 01:08:00|10311|10290|10311|10290|10311|10290|10311|10290|1
1649380090000|2022-04-08 01:08:10|10310.3|10289.3|10310.3|10289.3|10310.3|10289.3|10310.3|10289.3|1
1649380130000|2022-04-08 01:08:50|10311|10290|10310.3|10289.3|10311|10290|10310.3|10289.3|2
1649380150000|2022-04-08 01:09:10|10309.5|10288.5|10309.5|10288.5|10309.5|10288.5|10309.5|10288.5|1
1649380180000|2022-04-08 01:09:40|10310.5|10289.5|10310.5|10289.5|10310.5|10289.5|10310.5|10289.5|1
1649380190000|2022-04-08 01:09:50|10309.5|10288.5|10309.5|10288.5|10309.5|10288.5|10309.5|10288.5|1
1649380200000|2022-04-08 01:10:00|10309|10288|10309|10288|10309|10288|10309|10288|1
1649380210000|2022-04-08 01:10:10|10309.5|10288.5|10309|10288|10309.5|10288.5|10309|10288|2
1649380220000|2022-04-08 01:10:20|10309.5|10288.5|10309.8|10288.8|10309.8|10288.8|10309|10288|3
1649380230000|2022-04-08 01:10:30|10309|10288|10309.8|10288.8|10310.3|10289.3|10309|10288|6
1649380250000|2022-04-08 01:10:50|10310.8|10289.8|10310|10289|10310.8|10289.8|10310|10289|2
1649380260000|2022-04-08 01:11:00|10308.8|10287.8|10310.5|10289.5|10310.5|10289.5|10308.8|10287.8|3
1649380290000|2022-04-08 01:11:30|10311.3|10290.3|10311.3|10290.3|10311.3|10290.3|10311.3|10290.3|1
1649380300000|2022-04-08 01:11:40|10312|10291|10312|10291|10312|10291|10312|10291|1
1649380310000|2022-04-08 01:11:50|10311.5|10290.5|10311.5|10290.5|10312.3|10291.3|10311.5|10290.5|3
1649380320000|2022-04-08 01:12:00|10311|10290|10310.8|10289.8|10311.3|10290.3|10310.3|10289.3|4
1649380330000|2022-04-08 01:12:10|10311.3|10290.3|10309.8|10288.8|10311.3|10290.3|10309.8|10288.8|7
1649380340000|2022-04-08 01:12:20|10310.5|10289.5|10310.3|10289.3|10311.5|10290.5|10310.3|10289.3|4
1649380350000|2022-04-08 01:12:30|10311|10290|10309.5|10288.5|10311|10290|10309.5|10288.5|3
1649380360000|2022-04-08 01:12:40|10308.8|10287.8|10308|10287|10309|10288|10308|10287|4
1649380380000|2022-04-08 01:13:00|10308.8|10287.8|10308.5|10287.5|10308.8|10287.8|10308|10287|4
1649380390000|2022-04-08 01:13:10|10307.3|10286.3|10306.5|10285.5|10307.3|10286.3|10305.8|10284.8|3
1649380410000|2022-04-08 01:13:30|10305.8|10284.8|10305.8|10284.8|10306.5|10285.5|10304.5|10283.5|6
1649380420000|2022-04-08 01:13:40|10305|10284|10305.8|10284.8|10305.8|10284.8|10305|10284|2
1649380440000|2022-04-08 01:14:00|10306.5|10285.5|10306.8|10285.8|10306.8|10285.8|10305.8|10284.8|5
1649380450000|2022-04-08 01:14:10|10307.5|10286.5|10307.5|10286.5|10307.5|10286.5|10307.5|10286.5|1
1649380460000|2022-04-08 01:14:20|10306.5|10285.5|10307.5|10286.5|10308.8|10287.3|10306.5|10285.5|6
1649380480000|2022-04-08 01:14:40|10308.5|10287.5|10308.5|10287.5|10308.5|10287.5|10308.5|10287.5|1
1649380490000|2022-04-08 01:14:50|10309|10288|10308.3|10287.3|10309|10288|10308.3|10287.3|2
1649380510000|2022-04-08 01:15:10|10307.5|10286.5|10308|10287|10308.3|10287.3|10307.3|10286.3|4
1649380540000|2022-04-08 01:15:40|10308.8|10287.8|10311.5|10290.5|10311.5|10290.5|10308.8|10287.8|3
1649380550000|2022-04-08 01:15:50|10310.8|10289.8|10311|10290|10311|10290|10310|10289|3
1649380570000|2022-04-08 01:16:10|10310.3|10289.3|10311.3|10290.3|10311.3|10290.3|10309.8|10288.8|4
1649380580000|2022-04-08 01:16:20|10310.5|10289.5|10311.3|10290.3|10311.3|10290.3|10310.5|10289.5|2
1649380590000|2022-04-08 01:16:30|10312.3|10291.3|10312.8|10291.8|10312.8|10291.8|10312.3|10291.3|2
1649380600000|2022-04-08 01:16:40|10311.3|10290.3|10312|10291|10313|10292|10311.3|10290.3|5
1649380610000|2022-04-08 01:16:50|10311.5|10290.5|10312|10291|10312.3|10291.3|10311.5|10290.5|3
1649380620000|2022-04-08 01:17:00|10311.3|10290.3|10312|10291|10312|10291|10310|10289|7
1649380630000|2022-04-08 01:17:10|10311.3|10290.3|10312|10291|10312|10291|10311.3|10290.3|4
1649380640000|2022-04-08 01:17:20|10311.3|10290.3|10311|10290|10312|10291|10311|10290|3
1649380650000|2022-04-08 01:17:30|10312|10291|10312|10291|10312|10291|10312|10291|1
1649380680000|2022-04-08 01:18:00|10310|10289|10311|10290|10311.3|10290.3|10310|10289|7
1649380690000|2022-04-08 01:18:10|10310.3|10289.3|10310.8|10289.8|10311|10290|10309.5|10288.5|5
1649380700000|2022-04-08 01:18:20|10310|10289|10310.8|10289.8|10310.8|10289.8|10310|10289|6
1649380710000|2022-04-08 01:18:30|10310|10289|10310.3|10289.3|10311|10290|10309.8|10288.8|6
1649380720000|2022-04-08 01:18:40|10309.8|10288.8|10310|10289|10310|10289|10309|10288|9
1649380730000|2022-04-08 01:18:50|10309.5|10288.5|10310.3|10289.3|10310.3|10289.3|10308.8|10287.8|9
1649380750000|2022-04-08 01:19:10|10311|10290|10311|10290|10311|10290|10311|10290|1
1649380760000|2022-04-08 01:19:20|10311.8|10290.8|10311.8|10290.8|10312.5|10291.5|10311|10290|10
1649380770000|2022-04-08 01:19:30|10311.3|10290.3|10311|10290|10311.5|10290.5|10311|10290|3
1649380780000|2022-04-08 01:19:40|10310|10289|10310.5|10289.5|10311|10290|10310|10289|5
1649380790000|2022-04-08 01:19:50|10311.5|10290.5|10310.8|10289.8|10311.5|10290.5|10310.8|10289.8|4
1649380810000|2022-04-08 01:20:10|10310|10289|10310.8|10289.8|10310.8|10289.8|10310|10289|4
1649380830000|2022-04-08 01:20:30|10310|10289|10310.8|10289.8|10310.8|10289.8|10310|10289|2
1649380840000|2022-04-08 01:20:40|10310|10289|10310.5|10289.5|10310.8|10289.8|10310|10289|4
1649380850000|2022-04-08 01:20:50|10311.3|10290.3|10311.3|10290.3|10311.3|10290.3|10310.5|10289.5|3
1649380860000|2022-04-08 01:21:00|10310.5|10289.5|10310.5|10289.5|10311.3|10290.3|10310.5|10289.5|3
1649380870000|2022-04-08 01:21:10|10311.5|10290.5|10310|10289|10311.5|10290.5|10310|10289|3
1649380880000|2022-04-08 01:21:20|10310.8|10289.8|10310.3|10289.3|10311|10290|10310.3|10289.3|5
1649380900000|2022-04-08 01:21:40|10309.3|10288.3|10309.3|10288.3|10309.3|10288.3|10309.3|10288.3|1
1649380910000|2022-04-08 01:21:50|10310|10289|10309|10288|10310|10289|10309|10288|2
1649380930000|2022-04-08 01:22:10|10310.3|10289.3|10306.3|10285.3|10310.3|10289.3|10305|10284|5
1649380940000|2022-04-08 01:22:20|10305.5|10284.5|10305.5|10284.5|10305.5|10284.5|10305.5|10284.5|1
1649380950000|2022-04-08 01:22:30|10306.8|10285.8|10306.3|10285.3|10306.8|10285.8|10306.3|10285.3|2
1649380960000|2022-04-08 01:22:40|10305.5|10284.5|10305.8|10284.8|10305.8|10284.8|10305.5|10284.5|2
1649380980000|2022-04-08 01:23:00|10307.3|10286.3|10305.8|10284.8|10307.3|10286.3|10305.8|10284.8|2
1649381000000|2022-04-08 01:23:20|10305|10284|10304|10283|10305|10284|10304|10283|2
1649381010000|2022-04-08 01:23:30|10302.8|10281.8|10303|10282|10303|10282|10301.5|10280.5|10
1649381020000|2022-04-08 01:23:40|10303.8|10282.8|10302.3|10281.3|10303.8|10282.8|10301.8|10280.8|9
1649381030000|2022-04-08 01:23:50|10301.3|10280.3|10301.3|10280.3|10302|10281|10301.3|10280.3|7
1649381040000|2022-04-08 01:24:00|10302|10281|10302.5|10281.5|10302.5|10281.5|10302|10281|2
1649381050000|2022-04-08 01:24:10|10303.3|10282.3|10302.3|10281.3|10303.3|10282.3|10301.8|10280.8|7
1649381060000|2022-04-08 01:24:20|10303.3|10282.3|10303|10282|10303.3|10282.3|10303|10282|2
1649381070000|2022-04-08 01:24:30|10302.5|10281.5|10303|10282|10303|10282|10301|10280|4
1649381080000|2022-04-08 01:24:40|10302.3|10281.3|10302.3|10281.3|10302.3|10281.3|10302.3|10281.3|1
1649381090000|2022-04-08 01:24:50|10303|10282|10302|10281|10303|10282|10302|10281|4
1649381100000|2022-04-08 01:25:00|10301.3|10280.3|10304.3|10283.3|10304.3|10283.3|10301.3|10280.3|10
1649381110000|2022-04-08 01:25:10|10305|10284|10304.3|10283.3|10305|10284|10303.3|10282.3|5
1649381120000|2022-04-08 01:25:20|10303.5|10282.5|10302.3|10281.3|10304|10283|10302.3|10281.3|5
1649381130000|2022-04-08 01:25:30|10301.5|10280.5|10301.8|10280.8|10303.5|10282.5|10301.5|10280.5|5
1649381140000|2022-04-08 01:25:40|10302.5|10281.5|10302.5|10281.5|10303.5|10282.5|10302.5|10281.5|4
1649381150000|2022-04-08 01:25:50|10303.3|10282.3|10302.8|10281.8|10303.3|10282.3|10302|10281|4
1649381160000|2022-04-08 01:26:00|10303.3|10282.3|10303.3|10282.3|10303.3|10282.3|10303.3|10282.3|1
1649381170000|2022-04-08 01:26:10|10302.5|10281.5|10301.8|10280.8|10303.3|10282.3|10301.8|10280.8|4
1649381180000|2022-04-08 01:26:20|10302.5|10281.5|10303.5|10282.5|10304.5|10283.5|10302.5|10281.5|6
1649381190000|2022-04-08 01:26:30|10302.5|10281.5|10303.5|10282.5|10303.5|10282.5|10302.5|10281.5|4
1649381200000|2022-04-08 01:26:40|10304.5|10283.5|10304.3|10283.3|10304.5|10283.5|10303.5|10282.5|6
1649381210000|2022-04-08 01:26:50|10303.5|10282.5|10305|10284|10305|10284|10303.5|10282.5|3
1649381220000|2022-04-08 01:27:00|10304.3|10283.3|10303.5|10282.5|10304.3|10283.3|10303.5|10282.5|2
1649381230000|2022-04-08 01:27:10|10304.5|10283.5|10304.5|10283.5|10304.5|10283.5|10304.5|10283.5|1
1649381250000|2022-04-08 01:27:30|10305.3|10284.3|10304.5|10283.5|10305.3|10284.3|10304.5|10283.5|2
1649381260000|2022-04-08 01:27:40|10305.5|10284.5|10304.3|10283.3|10305.5|10284.5|10303.5|10282.5|5
1649381280000|2022-04-08 01:28:00|10305|10284|10306.3|10285.3|10306.5|10285.5|10305|10284|5
1649381300000|2022-04-08 01:28:20|10305.8|10284.8|10304.5|10283.5|10305.8|10284.8|10303.8|10282.8|11
1649381310000|2022-04-08 01:28:30|10305.3|10284.3|10305.3|10284.3|10306.3|10285.3|10305|10284|4
1649381320000|2022-04-08 01:28:40|10305.8|10284.8|10305.8|10284.8|10307|10286|10305.5|10284.5|10
1649381330000|2022-04-08 01:28:50|10306.5|10285.5|10305.3|10284.3|10306.8|10285.8|10304.5|10283.5|9
1649381340000|2022-04-08 01:29:00|10304.8|10283.8|10306|10285|10306|10285|10303.8|10282.8|7
1649381350000|2022-04-08 01:29:10|10305.5|10284.5|10306.3|10285.3|10306.8|10285.8|10305.3|10284.3|12
1649381360000|2022-04-08 01:29:20|10307|10286|10306.3|10285.3|10307|10286|10305.8|10284.8|3
1649381370000|2022-04-08 01:29:30|10305.5|10284.5|10307.5|10286.5|10308|10286.8|10305.3|10284.3|9
1649381390000|2022-04-08 01:29:50|10306.3|10285.3|10306.8|10285.8|10307.5|10286.5|10306.3|10285.3|3
1649381400000|2022-04-08 01:30:00|10307|10286|10307|10286|10307.8|10286.8|10305.5|10284.5|13
1649381410000|2022-04-08 01:30:10|10306.5|10285.5|10307.3|10286.3|10308.3|10287.3|10306.3|10285.3|15
1649381420000|2022-04-08 01:30:20|10306.5|10285.5|10307|10286|10308.5|10287.5|10306.3|10285.3|10
1649381430000|2022-04-08 01:30:30|10307.5|10286.5|10307.3|10286.3|10307.8|10286.8|10306|10285|7
1649381440000|2022-04-08 01:30:40|10305.8|10284.8|10306.8|10285.8|10307.5|10286.5|10305.8|10284.8|4
1649381450000|2022-04-08 01:30:50|10307.5|10286.5|10306.8|10285.8|10307.5|10286.5|10306.8|10285.8|2
1649381460000|2022-04-08 01:31:00|10305.8|10284.8|10307.3|10286.3|10307.3|10286.3|10305.8|10284.8|5
1649381470000|2022-04-08 01:31:10|10306.5|10285.5|10306.5|10285.5|10306.5|10285.5|10306.5|10285.5|1
1649381480000|2022-04-08 01:31:20|10307.3|10286.3|10307.3|10286.3|10307.3|10286.3|10307.3|10286.3|1
1649381500000|2022-04-08 01:31:40|10308|10287|10309.5|10288.3|10309.5|10288.3|10308|10286.8|4
1649381510000|2022-04-08 01:31:50|10308.8|10287.8|10308|10287|10309|10288|10306.5|10285.5|11
1649381520000|2022-04-08 01:32:00|10308.8|10287.8|10309.5|10288.5|10309.5|10288.5|10307.8|10286.8|6
1649381530000|2022-04-08 01:32:10|10308.8|10287.8|10308.5|10287.5|10309.5|10288.5|10308.5|10287.5|4
1649381550000|2022-04-08 01:32:30|10308.3|10287.3|10308.3|10287.3|10308.3|10287.3|10308.3|10287.3|1
1649381560000|2022-04-08 01:32:40|10307.5|10286.5|10308.3|10287.3|10308.3|10287.3|10307.5|10286.5|2
1649381570000|2022-04-08 01:32:50|10309|10288|10307.8|10286.8|10309|10288|10307.8|10286.8|3
1649381580000|2022-04-08 01:33:00|10306.8|10285.8|10308.3|10287.3|10308.3|10287.3|10306.8|10285.8|3
1649381590000|2022-04-08 01:33:10|10307.5|10286.5|10307.8|10286.8|10307.8|10286.8|10307.5|10286.5|2
1649381600000|2022-04-08 01:33:20|10306.5|10285.5|10307.5|10286.5|10308|10287|10306.5|10285.5|6
1649381610000|2022-04-08 01:33:30|10308.5|10287.5|10310|10289|10310|10289|10307.3|10286.3|7
1649381620000|2022-04-08 01:33:40|10308.5|10287.5|10309.3|10288.3|10309.3|10288.3|10308.5|10287.5|2
1649381630000|2022-04-08 01:33:50|10310|10289|10309.3|10288.3|10310|10289|10308.5|10287.5|4
1649381640000|2022-04-08 01:34:00|10310.5|10289.5|10310.5|10289.5|10310.5|10289.5|10309.5|10288|7
1649381650000|2022-04-08 01:34:10|10312|10291|10313.5|10292.5|10313.5|10292.5|10311.3|10290.3|5
1649381660000|2022-04-08 01:34:20|10312.8|10291.8|10312.8|10291.8|10312.8|10291.8|10312.8|10291.8|1
1649381670000|2022-04-08 01:34:30|10313.5|10292.5|10314.8|10293.8|10314.8|10293.8|10313.5|10292.5|2
1649381680000|2022-04-08 01:34:40|10314.3|10293.3|10312.8|10291.8|10314.3|10293.3|10312|10291|4
1649381700000|2022-04-08 01:35:00|10312.3|10291.3|10310.8|10289.8|10312.3|10291.3|10310.8|10289.8|4
1649381720000|2022-04-08 01:35:20|10312|10291|10311.5|10290.5|10312|10291|10309.3|10288.3|7
1649381730000|2022-04-08 01:35:30|10313|10292|10311.5|10290.5|10313|10292|10310.8|10289.8|5
1649381740000|2022-04-08 01:35:40|10312.3|10291.3|10311.8|10290.8|10312.5|10291.5|10311.5|10290.5|4
1649381750000|2022-04-08 01:35:50|10312.5|10291.5|10312.5|10291.5|10312.5|10291.5|10311.5|10290.5|3
1649381760000|2022-04-08 01:36:00|10311.8|10290.8|10313.3|10292.3|10313.3|10292.3|10311.8|10290.8|2
1649381770000|2022-04-08 01:36:10|10312.5|10291.5|10312.8|10291.8|10312.8|10291.8|10311.5|10290.5|3
1649381780000|2022-04-08 01:36:20|10312.3|10291.3|10310.8|10289.8|10312.3|10291.3|10310.3|10289.3|4
1649381790000|2022-04-08 01:36:30|10309.8|10288.8|10309|10288|10310.5|10289.5|10309|10288|6
1649381800000|2022-04-08 01:36:40|10308.3|10287.3|10308.8|10287.8|10308.8|10287.8|10308|10287|6
1649381810000|2022-04-08 01:36:50|10309.5|10288.5|10307.8|10286.8|10310.6|10289|10307.8|10286.8|6
1649381820000|2022-04-08 01:37:00|10308.5|10287.5|10307.8|10286.8|10308.5|10287.5|10307.8|10286.8|2
1649381840000|2022-04-08 01:37:20|10306.8|10285.8|10306.8|10285.8|10306.8|10285.8|10306.8|10285.8|1
1649381850000|2022-04-08 01:37:30|10307.5|10286.5|10310.5|10288.8|10310.6|10288.8|10306.8|10285.8|5
1649381860000|2022-04-08 01:37:40|10308.8|10287|10307.3|10286.3|10308.8|10287|10307.3|10286|4
1649381870000|2022-04-08 01:37:50|10307|10286|10306.3|10285.3|10307|10286|10306.3|10285.3|2
1649381880000|2022-04-08 01:38:00|10307|10286|10306|10285|10307|10286|10306|10285|3
1649381890000|2022-04-08 01:38:10|10305.3|10284.3|10305.3|10284.3|10305.3|10284.3|10305.3|10284.3|1
1649381900000|2022-04-08 01:38:20|10304.5|10283.5|10305.5|10284.5|10306.3|10285.3|10304.5|10283.5|4
1649381910000|2022-04-08 01:38:30|10306.3|10285.3|10305.3|10284.3|10307|10286|10305|10284|13
1649381920000|2022-04-08 01:38:40|10306|10285|10307.3|10286.3|10307.5|10286.5|10305.8|10284.8|8
1649381930000|2022-04-08 01:38:50|10306.5|10285.5|10307.3|10286.3|10307.3|10286.3|10306.5|10285.5|2
1649381940000|2022-04-08 01:39:00|10307|10286|10306|10285|10307.8|10286.8|10306|10285|5
1649381950000|2022-04-08 01:39:10|10307.5|10286.5|10306|10285|10307.5|10286.5|10306|10285|4
1649381960000|2022-04-08 01:39:20|10306.8|10285.8|10306.5|10285.5|10307.3|10286.3|10306|10285|4
1649381970000|2022-04-08 01:39:30|10307.5|10286.5|10307.8|10286.8|10307.8|10286.8|10306.8|10285.8|5
1649381980000|2022-04-08 01:39:40|10307.3|10286.3|10306.5|10285.5|10307.3|10286.3|10306.5|10285.5|2
1649382000000|2022-04-08 01:40:00|10307.8|10286.8|10308|10287|10309.3|10288.3|10307.3|10286.3|10
1649382010000|2022-04-08 01:40:10|10307.3|10286.3|10308.3|10287.3|10309|10288|10307.3|10286.3|3
1649382040000|2022-04-08 01:40:40|10309.3|10288.3|10309|10288|10309.3|10288.3|10309|10288|2
1649382050000|2022-04-08 01:40:50|10309.8|10288.8|10309.8|10288.8|10309.8|10288.8|10309|10288|3
1649382060000|2022-04-08 01:41:00|10311.3|10290.3|10310.3|10289.3|10311.3|10290.3|10309.5|10288.5|6
1649382070000|2022-04-08 01:41:10|10309.8|10288.8|10310.5|10289.5|10310.5|10289.5|10309.8|10288.8|2
1649382080000|2022-04-08 01:41:20|10311.5|10290.5|10310.3|10289.3|10311.5|10290.5|10310.3|10289.3|3
1649382140000|2022-04-08 01:42:20|10311|10290|10310.5|10289.5|10311.5|10290.5|10310.5|10289.5|5
1649382150000|2022-04-08 01:42:30|10311.5|10290.5|10310.8|10289.8|10312.3|10291.3|10310|10289|6
1649382160000|2022-04-08 01:42:40|10311.5|10290.5|10312.3|10291.3|10312.3|10291.3|10311.5|10290.5|2
1649382170000|2022-04-08 01:42:50|10311.3|10290.3|10313.3|10292.3|10313.8|10292.8|10311.3|10290.3|5
1649382180000|2022-04-08 01:43:00|10312.5|10291.5|10312.5|10291.5|10313.3|10292.3|10311.3|10290.3|11
1649382190000|2022-04-08 01:43:10|10313.3|10292.3|10312.8|10291.8|10313.3|10292.3|10311.8|10290.8|7
1649382200000|2022-04-08 01:43:20|10313.8|10292.8|10315.3|10294.3|10315.3|10294.3|10313|10292|5
1649382210000|2022-04-08 01:43:30|10316|10295|10315|10294|10316|10295|10315|10294|2
1649382220000|2022-04-08 01:43:40|10316|10295|10315|10294|10316|10295|10315|10294|2
1649382230000|2022-04-08 01:43:50|10315.8|10294.8|10316.3|10295.3|10316.3|10295.3|10315|10294|7
1649382240000|2022-04-08 01:44:00|10315.5|10294.5|10315.5|10294.5|10315.5|10294.5|10315.5|10294.5|1
1649382250000|2022-04-08 01:44:10|10316.3|10295.3|10317|10296|10317|10296|10315.5|10294.5|4
1649382260000|2022-04-08 01:44:20|10317.8|10296.8|10317.8|10296.8|10317.8|10296.8|10317.8|10296.8|1
1649382270000|2022-04-08 01:44:30|10318.5|10297.5|10323.8|10302.8|10324.5|10303.5|10318.5|10297.5|8
1649382280000|2022-04-08 01:44:40|10323|10302|10323|10302|10323|10302|10323|10302|1
1649382290000|2022-04-08 01:44:50|10322.3|10301.3|10322.3|10301.3|10323|10302|10322.3|10301.3|3
1649382300000|2022-04-08 01:45:00|10320.8|10299.8|10320.8|10299.8|10320.8|10299.8|10320.8|10299.8|1
1649382310000|2022-04-08 01:45:10|10321.5|10300.5|10320|10299|10321.5|10300.5|10320|10299|7
1649382330000|2022-04-08 01:45:30|10320.8|10299.8|10320.8|10299.8|10320.8|10299.8|10320.8|10299.8|1
1649382360000|2022-04-08 01:46:00|10321.5|10300.5|10323.3|10302.3|10323.3|10302.3|10321.5|10300.5|3
1649382390000|2022-04-08 01:46:30|10324.5|10303.5|10325.3|10304.3|10325.3|10304.3|10324.5|10303.5|2
1649382400000|2022-04-08 01:46:40|10324.5|10303.5|10324.5|10303.5|10324.5|10303.5|10324.5|10303.5|1
1649382410000|2022-04-08 01:46:50|10323.5|10302.5|10322|10301|10323.5|10302.5|10322|10301|3
1649382420000|2022-04-08 01:47:00|10322.8|10301.8|10321.8|10300.8|10322.8|10301.8|10321.8|10300.8|4
1649382430000|2022-04-08 01:47:10|10322.3|10301.3|10322.3|10301.3|10322.3|10301.3|10322.3|10301.3|1
1649382440000|2022-04-08 01:47:20|10323|10302|10321.8|10300.8|10323.8|10302.8|10321.8|10300.8|7
1649382450000|2022-04-08 01:47:30|10322.5|10301.5|10322.5|10301.5|10322.5|10301.5|10321.5|10300.5|3
1649382460000|2022-04-08 01:47:40|10323.3|10302.3|10323.3|10302.3|10323.3|10302.3|10323.3|10302.3|1
1649382470000|2022-04-08 01:47:50|10324|10303|10324|10303|10324|10303|10324|10303|1
1649382490000|2022-04-08 01:48:10|10325|10304|10326.5|10305.5|10327.3|10306.3|10325|10304|6
1649382500000|2022-04-08 01:48:20|10325.8|10304.8|10326.5|10305.5|10327.3|10306.3|10325.8|10304.8|6
1649382510000|2022-04-08 01:48:30|10325.8|10304.8|10326.5|10305.5|10326.5|10305.5|10325.8|10304.8|2
1649382520000|2022-04-08 01:48:40|10325.8|10304.8|10325|10304|10326.5|10305.5|10325|10304|6
1649382530000|2022-04-08 01:48:50|10324.3|10303.3|10325.3|10304.3|10325.8|10304.8|10323.5|10302.5|6
1649382540000|2022-04-08 01:49:00|10326.3|10305.3|10326.3|10305.3|10326.3|10305.3|10326.3|10305.3|1
1649382550000|2022-04-08 01:49:10|10325.5|10304.5|10325.3|10304.3|10325.8|10304.8|10325|10304|4
1649382560000|2022-04-08 01:49:20|10324.8|10303.8|10325|10304|10325.5|10304.5|10323.5|10302.5|6
1649382570000|2022-04-08 01:49:30|10324.3|10303.3|10323.8|10302.8|10325|10304|10323.8|10302.8|6
1649382580000|2022-04-08 01:49:40|10323|10302|10323.3|10302.3|10325|10304|10323|10302|11
1649382590000|2022-04-08 01:49:50|10324.3|10303.3|10323|10302|10324.3|10303.3|10322.3|10301.3|9
1649382600000|2022-04-08 01:50:00|10322.5|10301.5|10321.5|10300.5|10322.5|10301.5|10321.5|10300.5|3
1649382610000|2022-04-08 01:50:10|10320.8|10299.8|10320|10299|10320.8|10299.8|10320|10299|2
1649382620000|2022-04-08 01:50:20|10318.8|10297.8|10320.5|10299.5|10320.5|10299.5|10318.8|10297.8|8
1649382630000|2022-04-08 01:50:30|10320|10299|10319.3|10298.3|10320|10299|10318.3|10297.3|8
1649382640000|2022-04-08 01:50:40|10318.3|10297.3|10319.8|10298.8|10319.8|10298.8|10318.3|10297.3|2
1649382650000|2022-04-08 01:50:50|10320.5|10299.5|10321.5|10300.5|10322|10301|10320.5|10299.5|4
1649382660000|2022-04-08 01:51:00|10322|10301|10323|10302|10323.3|10302.3|10322|10301|4
1649382670000|2022-04-08 01:51:10|10323.8|10302.8|10323.5|10302.5|10324.3|10303.3|10323.5|10302.5|5
1649382690000|2022-04-08 01:51:30|10323|10302|10322.3|10301.3|10323|10302|10321.3|10300.3|6
1649382710000|2022-04-08 01:51:50|10321.3|10300.3|10322|10301|10322|10301|10321.3|10300.3|2
1649382730000|2022-04-08 01:52:10|10322.8|10301.8|10322.5|10301.5|10323.5|10302.5|10321.8|10300.8|6
1649382740000|2022-04-08 01:52:20|10323|10302|10322|10301|10323|10302|10321.8|10300.8|7
1649382750000|2022-04-08 01:52:30|10322.8|10301.8|10322|10301|10322.8|10301.8|10321.8|10300.8|9
1649382760000|2022-04-08 01:52:40|10321.3|10300.3|10322.5|10301.5|10322.5|10301.5|10321|10300|7
1649382770000|2022-04-08 01:52:50|10321.8|10300.8|10322.5|10301.5|10322.5|10301.5|10321.8|10300.8|2
1649382780000|2022-04-08 01:53:00|10321.8|10300.8|10322.5|10301.5|10322.5|10301.5|10321.8|10300.8|2
1649382790000|2022-04-08 01:53:10|10323.3|10302.3|10324.3|10303.3|10324.3|10303.3|10323.3|10302.3|4
1649382800000|2022-04-08 01:53:20|10323.5|10302.5|10323.5|10302.5|10323.5|10302.5|10320.8|10299.8|7
1649382820000|2022-04-08 01:53:40|10324|10303|10324.3|10303.3|10324.3|10303.3|10323.3|10302.3|5
1649382830000|2022-04-08 01:53:50|10323.5|10302.5|10323.8|10302.8|10324.5|10303.5|10323.5|10302.5|3
1649382840000|2022-04-08 01:54:00|10324.8|10303.8|10324.8|10303.8|10324.8|10303.8|10324|10303|3
1649382850000|2022-04-08 01:54:10|10324|10303|10324|10303|10324|10303|10324|10303|1
1649382860000|2022-04-08 01:54:20|10323.5|10302.5|10323.5|10302.5|10323.5|10302.5|10323.5|10302.5|1
1649382890000|2022-04-08 01:54:50|10322.8|10301.8|10322.8|10301.8|10322.8|10301.8|10322.8|10301.8|1
1649382940000|2022-04-08 01:55:40|10321.8|10300.8|10321.8|10300.8|10321.8|10300.8|10321.8|10300.8|1
1649382960000|2022-04-08 01:56:00|10323|10302|10323|10302|10323|10302|10323|10302|1
1649382980000|2022-04-08 01:56:20|10322|10301|10322|10301|10322|10301|10322|10301|1
1649383000000|2022-04-08 01:56:40|10322.8|10301.8|10322|10301|10322.8|10301.8|10322|10301|2
1649383020000|2022-04-08 01:57:00|10323|10302|10323.5|10302.5|10323.5|10302.5|10322.3|10301.3|3
1649383040000|2022-04-08 01:57:20|10322.5|10301.5|10322.5|10301.5|10322.5|10301.5|10322.5|10301.5|1
1649383090000|2022-04-08 01:58:10|10323.5|10302.5|10323.5|10302.5|10323.5|10302.5|10323.5|10302.5|1
1649383100000|2022-04-08 01:58:20|10322.8|10301.8|10322|10301|10322.8|10301.8|10322|10301|2
1649383110000|2022-04-08 01:58:30|10323|10302|10323|10302|10323|10302|10323|10302|1
1649383140000|2022-04-08 01:59:00|10323.5|10302.5|10322|10301|10323.5|10302.5|10322|10301|3
1649383150000|2022-04-08 01:59:10|10323|10302|10324.5|10303.5|10324.5|10303.5|10323|10302|5
1649383160000|2022-04-08 01:59:20|10324|10303|10324|10303|10324|10303|10324|10303|1
1649383180000|2022-04-08 01:59:40|10323.3|10302.3|10323.3|10302.3|10324|10303|10323.3|10302.3|3
1649383210000|2022-04-08 02:00:10|10324.3|10303.3|10325|10304|10325.3|10304.3|10324.3|10303.3|3
1649383220000|2022-04-08 02:00:20|10324.3|10303.3|10324.3|10303.3|10324.3|10303.3|10324.3|10303.3|1
1649383240000|2022-04-08 02:00:40|10325|10304|10324.3|10303.3|10325|10304|10324.3|10303.3|2
1649383250000|2022-04-08 02:00:50|10323.5|10302.5|10323.5|10302.5|10324.5|10303.5|10323.5|10302.5|7
1649383260000|2022-04-08 02:01:00|10322.8|10301.8|10323.8|10302.8|10323.8|10302.8|10322.8|10301.8|4
1649383270000|2022-04-08 02:01:10|10322.8|10301.8|10322.8|10301.8|10322.8|10301.8|10322.8|10301.8|1
1649383280000|2022-04-08 02:01:20|10322|10301|10322|10301|10323.5|10302.5|10322|10301|4
1649383320000|2022-04-08 02:02:00|10323|10302|10322|10301|10323|10302|10322|10301|2
1649383330000|2022-04-08 02:02:10|10321.3|10300.3|10321.3|10300.3|10321.3|10300.3|10319.3|10298.3|4
1649383340000|2022-04-08 02:02:20|10322|10301|10320.5|10299.5|10322|10301|10320.5|10299.5|2
1649383350000|2022-04-08 02:02:30|10321.3|10300.3|10322|10301|10322|10301|10321.3|10300.3|2
1649383370000|2022-04-08 02:02:50|10321.5|10300.5|10320.8|10299.8|10321.5|10300.5|10320.8|10299.8|2
1649383390000|2022-04-08 02:03:10|10320|10299|10320|10299|10320|10299|10320|10299|1
1649383400000|2022-04-08 02:03:20|10320.8|10299.8|10320.8|10299.8|10320.8|10299.8|10320|10299|3
1649383410000|2022-04-08 02:03:30|10320.3|10299.3|10319.3|10298.3|10320.3|10299.3|10319|10298|4
1649383440000|2022-04-08 02:04:00|10318.5|10297.5|10317.8|10296.8|10318.5|10297.5|10317.8|10296.8|2
1649383450000|2022-04-08 02:04:10|10317|10296|10318|10297|10318|10297|10317|10296|7
1649383470000|2022-04-08 02:04:30|10317.3|10296.3|10316.5|10295.5|10317.3|10296.3|10316.5|10295.5|2
1649383480000|2022-04-08 02:04:40|10317.3|10296.3|10318|10297|10318|10297|10317|10296|4
1649383490000|2022-04-08 02:04:50|10317|10296|10317.8|10296.8|10317.8|10296.8|10317|10296|2
1649383500000|2022-04-08 02:05:00|10316.8|10295.8|10317.3|10296.3|10317.3|10296.3|10316|10295|6
1649383510000|2022-04-08 02:05:10|10316.5|10295.5|10317.3|10296.3|10317.3|10296.3|10316.5|10295.5|2
1649383530000|2022-04-08 02:05:30|10316.8|10295.8|10317.3|10296.3|10317.3|10296.3|10316.8|10295.8|2
1649383550000|2022-04-08 02:05:50|10318.3|10297.3|10318|10297|10319.5|10298.5|10318|10297|3
1649383560000|2022-04-08 02:06:00|10317.3|10296.3|10318|10297|10318|10297|10317.3|10296.3|4
1649383570000|2022-04-08 02:06:10|10317|10296|10316.5|10295.5|10318|10297|10316.5|10295.5|4
1649383580000|2022-04-08 02:06:20|10315.8|10294.8|10317.3|10296.3|10317.3|10296.3|10315.8|10294.8|2
1649383590000|2022-04-08 02:06:30|10318|10297|10318.8|10297.8|10318.8|10297.8|10318|10297|2
1649383600000|2022-04-08 02:06:40|10318|10297|10318|10297|10318|10297|10318|10297|1
1649383610000|2022-04-08 02:06:50|10317.3|10296.3|10317.3|10296.3|10317.3|10296.3|10316.5|10295.5|3
1649383630000|2022-04-08 02:07:10|10318.5|10297.5|10318.3|10297.3|10318.5|10297.5|10317.5|10296.5|3
1649383640000|2022-04-08 02:07:20|10317.5|10296.5|10317.5|10296.5|10318.3|10297.3|10317.5|10296.5|3
1649383660000|2022-04-08 02:07:40|10316.5|10295.5|10316.5|10295.5|10317.3|10296.3|10316.5|10295.5|3
1649383670000|2022-04-08 02:07:50|10317|10296|10317|10296|10317|10296|10317|10296|1
1649383680000|2022-04-08 02:08:00|10318|10297|10318.3|10297.3|10318.3|10297.3|10317|10296|8
1649383700000|2022-04-08 02:08:20|10319|10298|10319.5|10298.5|10319.5|10298.5|10318.8|10297.8|5
1649383710000|2022-04-08 02:08:30|10318.8|10297.8|10319.5|10298.5|10319.5|10298.5|10318.8|10297.8|2
1649383720000|2022-04-08 02:08:40|10318.8|10297.8|10319.5|10298.5|10319.5|10298.5|10318.8|10297.8|2
1649383730000|2022-04-08 02:08:50|10318.8|10297.8|10318|10297|10318.8|10297.8|10318|10297|2
1649383740000|2022-04-08 02:09:00|10317.3|10296.3|10317.5|10296.5|10317.5|10296.5|10316.5|10295.5|3
1649383750000|2022-04-08 02:09:10|10318|10297|10316.3|10295.3|10318|10297|10316.3|10295.3|6
1649383760000|2022-04-08 02:09:20|10317|10296|10317|10296|10317|10296|10317|10296|1
1649383770000|2022-04-08 02:09:30|10316.3|10295.3|10316.3|10295.3|10316.3|10295.3|10315.5|10294.5|3
1649383780000|2022-04-08 02:09:40|10317|10296|10317|10296|10317|10296|10317|10296|1
1649383790000|2022-04-08 02:09:50|10318|10297|10317.3|10296.3|10318|10297|10317.3|10296.3|2
1649383800000|2022-04-08 02:10:00|10316.3|10295.3|10317.5|10296.5|10317.8|10296.8|10316.3|10295.3|6
1649383810000|2022-04-08 02:10:10|10316.8|10295.8|10316.5|10295.5|10316.8|10295.8|10315.8|10294.8|3
1649383820000|2022-04-08 02:10:20|10315.8|10294.8|10316|10295|10316.8|10295.8|10315.8|10294.8|6
1649383830000|2022-04-08 02:10:30|10315.3|10294.3|10315.3|10294.3|10315.3|10294.3|10315.3|10294.3|1
1649383860000|2022-04-08 02:11:00|10314.5|10293.5|10313.5|10292.5|10314.5|10293.5|10313.5|10292.5|2
1649383880000|2022-04-08 02:11:20|10314.5|10293.5|10318.3|10297.3|10318.3|10297.3|10313.8|10292.8|5
1649383890000|2022-04-08 02:11:30|10317.5|10296.5|10316.8|10295.8|10317.5|10296.5|10316.8|10295.8|2
1649383900000|2022-04-08 02:11:40|10318|10297|10317.5|10296.5|10318|10297|10317.5|10296.5|2
1649383910000|2022-04-08 02:11:50|10316.5|10295.5|10316.5|10295.5|10316.5|10295.5|10316.5|10295.5|1
1649383920000|2022-04-08 02:12:00|10315.8|10294.8|10314.8|10293.8|10317|10296|10314.8|10293.8|4
1649383930000|2022-04-08 02:12:10|10313.8|10292.8|10315.8|10294.5|10315.8|10294.5|10313.8|10292.8|2
1649383950000|2022-04-08 02:12:30|10316|10295|10315.5|10294.5|10316|10295|10315.5|10294.5|2
1649383960000|2022-04-08 02:12:40|10314.5|10293.5|10315|10294|10315|10294|10314.5|10293.5|2
1649383980000|2022-04-08 02:13:00|10314.5|10293.5|10314.5|10293.5|10315.3|10294.3|10314.5|10293.5|4
1649383990000|2022-04-08 02:13:10|10313.8|10292.8|10313.8|10292.8|10313.8|10292.8|10313.8|10292.8|1
1649384000000|2022-04-08 02:13:20|10313|10292|10313|10292|10313|10292|10313|10292|1
1649384030000|2022-04-08 02:13:50|10312.3|10291.3|10312.3|10291.3|10312.3|10291.3|10312.3|10291.3|1
1649384050000|2022-04-08 02:14:10|10313.5|10292.5|10314|10293|10314|10293|10313.5|10292.5|2
1649384060000|2022-04-08 02:14:20|10313.3|10292.3|10315.3|10294.3|10315.3|10294.3|10313.3|10292.3|3
1649384070000|2022-04-08 02:14:30|10316.3|10295.3|10315|10294|10316.8|10295.8|10315|10294|4
1649384080000|2022-04-08 02:14:40|10314.3|10293.3|10315|10294|10315.5|10294.5|10314.3|10293.3|3
1649384090000|2022-04-08 02:14:50|10316|10295|10315.8|10294.8|10316.5|10295.5|10315.8|10294.8|3
1649384100000|2022-04-08 02:15:00|10316.5|10295.5|10316.5|10295.5|10316.5|10295.5|10316.5|10295.5|1
1649384110000|2022-04-08 02:15:10|10317.3|10296.3|10317.3|10296.3|10317.3|10296.3|10317.3|10296.3|1
1649384120000|2022-04-08 02:15:20|10318|10297|10319.5|10298.5|10319.5|10298.5|10318|10297|2
1649384130000|2022-04-08 02:15:30|10318.8|10297.8|10318.8|10297.8|10318.8|10297.8|10318.8|10297.8|1
1649384140000|2022-04-08 02:15:40|10318|10297|10316.5|10295.5|10318|10297|10316.5|10295.5|3
1649384160000|2022-04-08 02:16:00|10315.5|10294.5|10316.3|10295.3|10316.3|10295.3|10315.5|10294.5|2
1649384180000|2022-04-08 02:16:20|10315.5|10294.5|10315.5|10294.5|10315.5|10294.5|10315.5|10294.5|1
1649384220000|2022-04-08 02:17:00|10314.5|10293.5|10314.5|10293.5|10314.5|10293.5|10314.5|10293.5|1
1649384230000|2022-04-08 02:17:10|10313.5|10292.5|10315.5|10293.5|10315.5|10293.5|10313.5|10292.5|3
1649384240000|2022-04-08 02:17:20|10315|10293.8|10315|10293.8|10315|10293.8|10315|10293.8|1
1649384260000|2022-04-08 02:17:40|10314.3|10293.3|10314.3|10293.3|10314.3|10293.3|10314.3|10293.3|1
1649384280000|2022-04-08 02:18:00|10313.3|10292.3|10312.5|10291.5|10313.3|10292.3|10312.5|10291.5|2
1649384300000|2022-04-08 02:18:20|10311.8|10290.8|10309.5|10288.5|10311.8|10290.8|10309.5|10288.5|3
1649384310000|2022-04-08 02:18:30|10309|10288|10308.8|10287.8|10309|10288|10308.8|10287.8|2
1649384330000|2022-04-08 02:18:50|10309.5|10288.5|10310|10289|10310|10289|10309.5|10288.5|2
1649384350000|2022-04-08 02:19:10|10309.5|10288.5|10308|10287|10309.5|10288.5|10308|10287|3
1649384360000|2022-04-08 02:19:20|10307.3|10286.3|10308.5|10287.5|10308.5|10287.5|10307.3|10286.3|5
1649384380000|2022-04-08 02:19:40|10309.3|10288.3|10309|10288|10309.3|10288.3|10308.3|10287.3|3
1649384390000|2022-04-08 02:19:50|10308.3|10287.3|10308.3|10287.3|10308.3|10287.3|10308.3|10287.3|1
1649384410000|2022-04-08 02:20:10|10307.5|10286.5|10307.5|10286.5|10307.5|10286.5|10307.5|10286.5|1
1649384430000|2022-04-08 02:20:30|10308.3|10287.3|10307|10286|10308.3|10287.3|10307|10286|3
1649384440000|2022-04-08 02:20:40|10308.3|10287.3|10309|10288|10309|10288|10308.3|10287.3|2
1649384450000|2022-04-08 02:20:50|10309.5|10288.5|10310.3|10289.3|10311|10290|10309.5|10288.5|3
1649384470000|2022-04-08 02:21:10|10311|10290|10311|10290|10311|10290|10311|10290|1
1649384500000|2022-04-08 02:21:40|10312.3|10291.3|10312.3|10291.3|10312.3|10291.3|10312.3|10291.3|1
1649384520000|2022-04-08 02:22:00|10311.5|10290.5|10310.5|10289.5|10311.5|10290.5|10310.5|10289.5|2
1649384530000|2022-04-08 02:22:10|10309.8|10288.8|10309.5|10288.5|10310.5|10289.5|10309.5|10288.5|3
1649384540000|2022-04-08 02:22:20|10308|10287|10307|10286|10308.5|10287|10307|10286|4
1649384550000|2022-04-08 02:22:30|10306.3|10285.3|10308.3|10287.3|10309|10288|10305|10284|11
1649384560000|2022-04-08 02:22:40|10307.5|10286.5|10308.5|10287.5|10308.5|10287.5|10306.8|10285.8|5
1649384580000|2022-04-08 02:23:00|10307.8|10285.8|10308|10286|10308|10286|10307.8|10285.8|2
1649384590000|2022-04-08 02:23:10|10306.8|10285.8|10308.3|10287.3|10308.3|10287.3|10306.8|10285.8|2
1649384600000|2022-04-08 02:23:20|10306.8|10285.8|10306.8|10285.8|10306.8|10285.8|10306.8|10285.8|1
1649384610000|2022-04-08 02:23:30|10308.4|10286.4|10308|10286.8|10308.4|10286.8|10307.8|10285.8|4
1649384620000|2022-04-08 02:23:40|10307.5|10286.5|10307.5|10286.5|10307.5|10286.5|10307.5|10286.5|1
1649384640000|2022-04-08 02:24:00|10306.5|10285.5|10306.5|10285.5|10306.5|10285.5|10306.5|10285.5|1
1649384650000|2022-04-08 02:24:10|10308|10287|10308|10286.8|10308|10287|10308|10286.8|2
1649384660000|2022-04-08 02:24:20|10307|10286|10306.3|10285.3|10307|10286|10306.3|10285.3|2
1649384670000|2022-04-08 02:24:30|10305.3|10284.3|10302|10281|10305.3|10284.3|10302|10281|4
1649384680000|2022-04-08 02:24:40|10302.8|10281.8|10303.5|10282.5|10303.8|10282.8|10302|10281|5
1649384690000|2022-04-08 02:24:50|10304.5|10283.5|10303.5|10282.5|10304.5|10283.5|10303.5|10282.5|2
1649384700000|2022-04-08 02:25:00|10304.5|10283.5|10303.5|10282.5|10304.5|10283.5|10303.5|10282.5|2
1649384720000|2022-04-08 02:25:20|10302.8|10281.8|10302.8|10281.8|10302.8|10281.8|10302.8|10281.8|1
1649384730000|2022-04-08 02:25:30|10303.5|10282.5|10303.5|10282.5|10303.5|10282.5|10303.5|10282.5|1
1649384740000|2022-04-08 02:25:40|10304.5|10283.5|10305|10284|10305|10284|10303.3|10282.3|4
1649384760000|2022-04-08 02:26:00|10305.5|10284.5|10304|10283|10305.5|10284.5|10304|10283|4
1649384780000|2022-04-08 02:26:20|10304.8|10283.8|10305|10284|10305|10284|10304.8|10283.8|2
1649384800000|2022-04-08 02:26:40|10305.8|10284.8|10305|10284|10305.8|10284.8|10305|10284|2
1649384810000|2022-04-08 02:26:50|10304|10283|10304|10283|10304|10283|10301.8|10280.8|6
1649384820000|2022-04-08 02:27:00|10303.3|10282.3|10302.8|10281.8|10303.5|10282.3|10302|10281|8
1649384830000|2022-04-08 02:27:10|10303.8|10282.8|10303.5|10282.5|10304.5|10283.5|10303.5|10282.5|3
1649384840000|2022-04-08 02:27:20|10302.8|10281.8|10302.8|10281.8|10302.8|10281.8|10302.8|10281.8|1
1649384850000|2022-04-08 02:27:30|10303.8|10282.8|10303.8|10282.8|10303.8|10282.8|10303.8|10282.8|1
1649384860000|2022-04-08 02:27:40|10302.8|10281.8|10304|10283|10304.8|10283.8|10302.8|10281.8|4
1649384870000|2022-04-08 02:27:50|10304.8|10283.8|10304.8|10283.8|10304.8|10283.8|10304.8|10283.8|1
1649384880000|2022-04-08 02:28:00|10305.5|10284.5|10306.3|10285.3|10306.3|10285.3|10305.5|10284.5|2
1649384890000|2022-04-08 02:28:10|10305.5|10284.5|10305.5|10284.5|10305.5|10284.5|10305.5|10284.5|1
1649384900000|2022-04-08 02:28:20|10304.8|10283.8|10303.8|10282.8|10305.5|10284.5|10303.8|10282.8|3
1649384910000|2022-04-08 02:28:30|10302|10281|10303.5|10282.5|10303.8|10282.5|10302|10281|3
1649384920000|2022-04-08 02:28:40|10302.5|10281.5|10302.5|10281.5|10302.5|10281.5|10302.5|10281.5|1
1649384930000|2022-04-08 02:28:50|10302|10281|10301.3|10280.3|10302|10281|10301.3|10280.3|2
1649384940000|2022-04-08 02:29:00|10302|10281|10303|10282|10303|10282|10302|10281|2
1649384950000|2022-04-08 02:29:10|10304.3|10283.3|10303.5|10282.5|10304.3|10283.3|10302.5|10281.5|3
1649384960000|2022-04-08 02:29:20|10302|10281|10303.3|10282.3|10303.3|10282.3|10302|10281|2
1649384970000|2022-04-08 02:29:30|10302.3|10281.3|10303|10282|10303|10282|10302.3|10281.3|2
1649384990000|2022-04-08 02:29:50|10303.8|10282.8|10303.3|10282.3|10303.8|10282.8|10303.3|10282.3|2
1649385000000|2022-04-08 02:30:00|10304.3|10283.3|10306.3|10285.3|10306.8|10285.8|10304|10283|13
1649385010000|2022-04-08 02:30:10|10305.5|10284.5|10305.8|10284.8|10306.5|10285.5|10305.5|10284.5|3
1649385020000|2022-04-08 02:30:20|10305|10284|10305.5|10284.5|10306.8|10285.8|10304.5|10283.5|7
1649385030000|2022-04-08 02:30:30|10306.5|10285.5|10306|10285|10306.8|10285.8|10306|10285|3
1649385040000|2022-04-08 02:30:40|10305|10284|10305.3|10284.3|10305.8|10284.8|10305|10284|3
1649385050000|2022-04-08 02:30:50|10306.3|10285.3|10306.3|10285.3|10306.3|10285.3|10306.3|10285.3|1
1649385070000|2022-04-08 02:31:10|10305.3|10284.3|10308.5|10287.5|10308.8|10287.5|10305.3|10284.3|5
1649385080000|2022-04-08 02:31:20|10307.8|10286.8|10310.8|10289.8|10311.5|10290.5|10307.8|10286.8|4
1649385090000|2022-04-08 02:31:30|10311.3|10290.3|10310.8|10289.8|10311.3|10290.3|10310.8|10289.8|4
1649385100000|2022-04-08 02:31:40|10311.5|10290.5|10311.5|10290.5|10311.5|10290.5|10311.5|10290.5|1
1649385130000|2022-04-08 02:32:10|10310.8|10289.8|10310.8|10289.8|10310.8|10289.8|10310.8|10289.8|1
1649385140000|2022-04-08 02:32:20|10310|10289|10310.5|10289.5|10310.5|10289.5|10309.8|10288.8|3
1649385180000|2022-04-08 02:33:00|10311.3|10290.3|10312.8|10291.8|10312.8|10291.8|10311.3|10290.3|3
1649385190000|2022-04-08 02:33:10|10312|10291|10314.3|10293.3|10314.3|10293.3|10312|10291|3
1649385200000|2022-04-08 02:33:20|10314.8|10293.8|10323.3|10302.3|10323.3|10302.3|10314.8|10293.8|8
1649385210000|2022-04-08 02:33:30|10324|10303|10324.3|10303.3|10324.3|10303.3|10323.3|10302.3|5
1649385220000|2022-04-08 02:33:40|10323.5|10302.5|10323.3|10302.3|10324.3|10303.3|10323.3|10302.3|3
1649385230000|2022-04-08 02:33:50|10322.5|10301.5|10321.8|10300.8|10322.5|10301.5|10321.8|10300.8|2
1649385240000|2022-04-08 02:34:00|10321|10300|10321.3|10300.3|10321.3|10300.3|10321|10300|2
1649385260000|2022-04-08 02:34:20|10320.5|10299.5|10320.5|10299.5|10320.5|10299.5|10320.5|10299.5|1
1649385280000|2022-04-08 02:34:40|10321.3|10300.3|10320.5|10299.5|10321.3|10300.3|10320.5|10299.5|2
1649385300000|2022-04-08 02:35:00|10319.8|10298.8|10318.3|10297.3|10319.8|10298.8|10318.3|10297.3|3
1649385310000|2022-04-08 02:35:10|10319|10298|10319.5|10298.5|10319.5|10298.5|10318.8|10297.8|4
1649385320000|2022-04-08 02:35:20|10320.3|10299.3|10320.3|10299.3|10320.3|10299.3|10319|10298|3
1649385330000|2022-04-08 02:35:30|10319.3|10298.3|10319.5|10298.5|10319.5|10298.5|10319.3|10298.3|2
1649385340000|2022-04-08 02:35:40|10320.8|10299.8|10320.8|10299.8|10320.8|10299.8|10320.8|10299.8|1
1649385350000|2022-04-08 02:35:50|10323.3|10302.3|10320.8|10299.8|10323.5|10302.3|10320.5|10299.5|7
1649385360000|2022-04-08 02:36:00|10320|10299|10320|10299|10320|10299|10319.3|10298.3|3
1649385370000|2022-04-08 02:36:10|10319.3|10298.3|10319.3|10298.3|10319.3|10298.3|10319.3|10298.3|1
1649385380000|2022-04-08 02:36:20|10318.5|10297.5|10319.3|10298.3|10319.3|10298.3|10318.5|10297.5|2
1649385390000|2022-04-08 02:36:30|10318.5|10297.5|10318.5|10297.5|10318.5|10297.5|10317.8|10296.8|5
1649385400000|2022-04-08 02:36:40|10317.8|10296.8|10318.8|10297.8|10318.8|10297.8|10317.8|10296.8|3
1649385440000|2022-04-08 02:37:20|10318|10297|10318|10297|10318|10297|10318|10297|1
1649385450000|2022-04-08 02:37:30|10317.3|10296.3|10317.5|10296.5|10318|10297|10314.8|10293.8|12
1649385460000|2022-04-08 02:37:40|10317.3|10296.3|10317.3|10296.3|10317.3|10296.3|10317.3|10296.3|1
1649385470000|2022-04-08 02:37:50|10318.5|10297.5|10317.3|10296.3|10318.5|10297.5|10317.3|10296.3|2
1649385480000|2022-04-08 02:38:00|10318.3|10297.3|10317.3|10296.3|10318.5|10297.5|10315.3|10294.3|16
1649385490000|2022-04-08 02:38:10|10316.5|10295.5|10317|10296|10317.5|10296.5|10316.5|10295.5|4
1649385500000|2022-04-08 02:38:20|10316|10295|10317|10296|10317|10296|10316|10295|4
1649385510000|2022-04-08 02:38:30|10316.3|10295.3|10316.8|10295.8|10317.3|10296.3|10316.3|10295.3|3
1649385530000|2022-04-08 02:38:50|10317.3|10296.3|10316.5|10295.5|10317.3|10296.3|10316.5|10295.5|2
1649385550000|2022-04-08 02:39:10|10317.3|10296.3|10316.8|10295.8|10317.5|10296.5|10316|10295|5
1649385570000|2022-04-08 02:39:30|10316|10295|10316.8|10295.8|10317.8|10296.8|10316|10295|4
1649385580000|2022-04-08 02:39:40|10316|10295|10316.8|10295.8|10316.8|10295.8|10316|10295|2
1649385590000|2022-04-08 02:39:50|10316|10295|10316.5|10295.5|10317|10296|10316|10295|4
1649385600000|2022-04-08 02:40:00|10317|10296|10317|10296|10317|10296|10317|10296|1
1649385650000|2022-04-08 02:40:50|10317.5|10296.5|10317.5|10296.5|10317.5|10296.5|10317.5|10296.5|1
1649385660000|2022-04-08 02:41:00|10316.8|10295.8|10316|10295|10317|10296|10316|10295|5
1649385670000|2022-04-08 02:41:10|10316.8|10295.8|10316.8|10295.8|10317.8|10296.8|10316|10295|9
1649385680000|2022-04-08 02:41:20|10316.3|10295.3|10316.5|10295.5|10316.5|10295.5|10316.3|10295.3|2
1649385690000|2022-04-08 02:41:30|10315.8|10294.8|10317|10296|10317.3|10296.3|10315.8|10294.8|6
1649385700000|2022-04-08 02:41:40|10316.3|10295.3|10316.3|10295.3|10317|10296|10316|10295|6
1649385710000|2022-04-08 02:41:50|10317|10296|10317|10296|10317|10296|10317|10296|1
1649385730000|2022-04-08 02:42:10|10317.5|10296.5|10318.5|10297.5|10319|10298|10317.5|10296.5|4
1649385740000|2022-04-08 02:42:20|10318|10297|10317.8|10296.8|10318.5|10297.5|10317|10296|5
1649385750000|2022-04-08 02:42:30|10318.3|10297.3|10317.8|10296.8|10319.3|10298.3|10317.8|10296.8|3
1649385770000|2022-04-08 02:42:50|10319|10298|10318.3|10297.3|10319|10298|10318.3|10297.3|2
1649385780000|2022-04-08 02:43:00|10317.8|10296.8|10318.8|10297.8|10319.8|10298.8|10317.8|10296.8|12
1649385790000|2022-04-08 02:43:10|10318.3|10297.3|10318.8|10297.8|10319.5|10298.5|10318.3|10297.3|6
1649385800000|2022-04-08 02:43:20|10318.3|10297.3|10318.3|10297.3|10319|10298|10318.3|10297.3|5
1649385810000|2022-04-08 02:43:30|10319|10298|10319|10298|10319|10298|10319|10298|1
1649385820000|2022-04-08 02:43:40|10318.5|10297.5|10319|10298|10319|10298|10318.5|10297.5|2
1649385830000|2022-04-08 02:43:50|10318.5|10297.5|10318.5|10297.5|10318.5|10297.5|10318.5|10297.5|1
1649385840000|2022-04-08 02:44:00|10319.5|10298.5|10320|10299|10320|10299|10318.8|10297.8|4
1649385850000|2022-04-08 02:44:10|10319.3|10298.3|10319|10298|10319.8|10298.8|10319|10298|4
1649385860000|2022-04-08 02:44:20|10319.8|10298.8|10320|10299|10320|10299|10319|10298|3
1649385880000|2022-04-08 02:44:40|10319.3|10298.3|10320|10299|10320|10299|10318.3|10297.3|8
1649385890000|2022-04-08 02:44:50|10319.3|10298.3|10318.8|10297.8|10319.3|10298.3|10318.5|10297.5|4
1649385900000|2022-04-08 02:45:00|10319.5|10298.5|10316.8|10295.8|10319.5|10298.5|10316.8|10295.8|8
1649385910000|2022-04-08 02:45:10|10318|10297|10316.5|10295.5|10318|10297|10316.5|10295.5|2
1649385920000|2022-04-08 02:45:20|10317.5|10296.5|10317.5|10296.5|10317.5|10296.5|10316.5|10295.5|5
1649385930000|2022-04-08 02:45:30|10317.3|10296.3|10317.3|10296.3|10317.3|10296.3|10317.3|10296.3|1
1649385940000|2022-04-08 02:45:40|10318.3|10297.3|10317.5|10296.5|10318.3|10297.3|10317.5|10296.5|2
1649385950000|2022-04-08 02:45:50|10316.8|10295.8|10317|10296|10317.5|10296.5|10316.8|10295.8|3
1649385960000|2022-04-08 02:46:00|10317.8|10296.8|10317.8|10296.8|10317.8|10296.8|10317|10296|3
1649385970000|2022-04-08 02:46:10|10317|10296|10316.8|10295.8|10317|10296|10316.8|10295.8|2
1649385980000|2022-04-08 02:46:20|10317.5|10296.5|10316|10295|10317.5|10296.5|10316|10295|5
1649385990000|2022-04-08 02:46:30|10316.8|10295.8|10317|10296|10317|10296|10316.8|10295.8|2
1649386030000|2022-04-08 02:47:10|10317.8|10296.8|10316.5|10295.5|10317.8|10296.8|10316.5|10295.5|3
1649386040000|2022-04-08 02:47:20|10317.5|10296.5|10316.5|10295.5|10317.5|10296.5|10316.5|10295.5|2
1649386050000|2022-04-08 02:47:30|10317.3|10296.3|10317.3|10296.3|10317.3|10296.3|10317.3|10296.3|1
1649386070000|2022-04-08 02:47:50|10316.5|10295.5|10316.8|10295.8|10317.3|10296.3|10316.5|10295.5|3
1649386080000|2022-04-08 02:48:00|10318.3|10297.3|10317|10296|10318.3|10297.3|10317|10296|2
1649386110000|2022-04-08 02:48:30|10318|10297|10316.5|10295.5|10318|10297|10316.5|10295.5|4
1649386130000|2022-04-08 02:48:50|10317.5|10296.5|10317.8|10296.8|10317.8|10296.8|10317.5|10296.5|2
1649386150000|2022-04-08 02:49:10|10316.8|10295.8|10316|10295|10316.8|10295.8|10316|10295|2
1649386160000|2022-04-08 02:49:20|10317.5|10296.5|10316.8|10295.8|10317.5|10296.5|10316.8|10295.8|2
1649386180000|2022-04-08 02:49:40|10316|10295|10316|10295|10316.8|10295.8|10315.8|10294.8|4
1649386190000|2022-04-08 02:49:50|10314.5|10293.5|10315.8|10294.8|10315.8|10294.8|10314.5|10293.5|2
1649386200000|2022-04-08 02:50:00|10314.5|10293.5|10315|10294|10315|10294|10314.5|10293.5|2
1649386210000|2022-04-08 02:50:10|10316.3|10295.3|10315.5|10294.5|10316.3|10295.3|10315.5|10294.5|2
1649386220000|2022-04-08 02:50:20|10314.5|10293.5|10315.5|10294.5|10315.5|10294.5|10314.5|10293.5|2
1649386230000|2022-04-08 02:50:30|10316.3|10295.3|10315.3|10294.3|10316.3|10295.3|10315.3|10294.3|2
1649386240000|2022-04-08 02:50:40|10314.5|10293.5|10314.8|10293.8|10315.5|10294.5|10314.5|10293.5|3
1649386260000|2022-04-08 02:51:00|10316|10295|10318.3|10297.3|10318.5|10297.5|10316|10295|9
1649386270000|2022-04-08 02:51:10|10317.3|10296.3|10317.5|10296.5|10317.8|10296.8|10316.8|10295.8|5
1649386280000|2022-04-08 02:51:20|10318.8|10297.8|10318|10297|10318.8|10297.8|10318|10297|2
1649386290000|2022-04-08 02:51:30|10317|10296|10317.8|10296.8|10317.8|10296.8|10317|10296|2
1649386300000|2022-04-08 02:51:40|10317|10296|10318.8|10297.8|10318.8|10297.8|10317|10296|4
1649386310000|2022-04-08 02:51:50|10318|10297|10316.3|10295.3|10318|10297|10315.5|10294.5|6
1649386320000|2022-04-08 02:52:00|10315.5|10294.5|10315.5|10294.5|10315.5|10294.5|10315.5|10294.5|1
1649386330000|2022-04-08 02:52:10|10317|10296|10315.8|10294.8|10317|10296|10315|10294|3
1649386340000|2022-04-08 02:52:20|10316.8|10295.8|10316|10295|10316.8|10295.8|10316|10295|2
1649386360000|2022-04-08 02:52:40|10315.3|10294.3|10315.5|10294.5|10316.5|10295.5|10315.3|10294.3|3
1649386380000|2022-04-08 02:53:00|10314.8|10293.8|10316.3|10295.3|10316.5|10295.5|10314.8|10293.8|9
1649386390000|2022-04-08 02:53:10|10317|10296|10316|10295|10317|10296|10316|10295|7
1649386400000|2022-04-08 02:53:20|10317|10296|10316.5|10295.5|10317.3|10296.3|10316.3|10295.3|6
1649386410000|2022-04-08 02:53:30|10315.8|10294.8|10315.8|10294.8|10315.8|10294.8|10315.8|10294.8|1
1649386430000|2022-04-08 02:53:50|10317|10296|10315.8|10294.8|10317|10296|10315.8|10294.8|3
1649386440000|2022-04-08 02:54:00|10316.3|10295.3|10313|10292|10316.3|10295.3|10313|10292|5
1649386450000|2022-04-08 02:54:10|10312|10291|10314.3|10293.3|10314.3|10293.3|10312|10291|5
1649386460000|2022-04-08 02:54:20|10313.5|10292.5|10313.5|10292.5|10314.3|10293.3|10313.5|10292.5|3
1649386470000|2022-04-08 02:54:30|10315|10294|10313.8|10292.8|10315|10294|10313|10292|6
1649386480000|2022-04-08 02:54:40|10314.8|10293.8|10319.5|10298.5|10320.5|10299.5|10314.8|10293.8|9
1649386490000|2022-04-08 02:54:50|10318.8|10297.8|10318.5|10297.5|10319.5|10298.5|10318.5|10297.5|5
1649386500000|2022-04-08 02:55:00|10318|10297|10319|10298|10319.8|10298.8|10318|10297|5
1649386510000|2022-04-08 02:55:10|10319.8|10298.8|10319.8|10298.8|10319.8|10298.8|10319.8|10298.8|1
1649386520000|2022-04-08 02:55:20|10320.5|10299.5|10320.8|10299.8|10320.8|10299.8|10318.5|10297.5|7
1649386540000|2022-04-08 02:55:40|10319.5|10298.5|10320.3|10299.3|10320.3|10299.3|10319.5|10298.5|2
1649386560000|2022-04-08 02:56:00|10319.5|10298.5|10320.3|10299.3|10320.3|10299.3|10319.5|10298.5|2
1649386570000|2022-04-08 02:56:10|10319.5|10298.5|10319.5|10298.5|10320.5|10299.5|10319.5|10298.5|5
1649386580000|2022-04-08 02:56:20|10320.3|10299.3|10320.3|10299.3|10320.3|10299.3|10319.5|10298.5|3
1649386610000|2022-04-08 02:56:50|10319.5|10298.5|10320.3|10299.3|10320.3|10299.3|10318.5|10297.5|7
1649386640000|2022-04-08 02:57:20|10319.3|10298.3|10319.3|10298.3|10319.3|10298.3|10319.3|10298.3|1
1649386670000|2022-04-08 02:57:50|10320|10299|10319.5|10298.5|10320|10299|10319.5|10298.5|2
1649386680000|2022-04-08 02:58:00|10318.5|10297.5|10319.3|10298.3|10319.3|10298.3|10318|10297|5
1649386700000|2022-04-08 02:58:20|10319.8|10298.8|10319.3|10298.3|10319.8|10298.8|10319.3|10298.3|4
1649386710000|2022-04-08 02:58:30|10318.5|10297.5|10319.3|10298.3|10319.3|10298.3|10318.5|10297.5|2
1649386720000|2022-04-08 02:58:40|10318.5|10297.5|10318.8|10297.8|10318.8|10297.8|10318.5|10297.5|2
1649386740000|2022-04-08 02:59:00|10319.5|10298.5|10319|10298|10319.5|10298.5|10318.3|10297.3|6
1649386750000|2022-04-08 02:59:10|10318|10297|10318.5|10297.5|10319.3|10298.3|10318|10297|4
1649386760000|2022-04-08 02:59:20|10317.8|10296.8|10318.5|10297.5|10318.5|10297.5|10317.8|10296.8|2
1649386770000|2022-04-08 02:59:30|10319.3|10298.3|10319.3|10298.3|10319.3|10298.3|10318.5|10297.5|3
1649386780000|2022-04-08 02:59:40|10318.8|10297.8|10318.5|10297.5|10318.8|10297.8|10318.5|10297.5|2
1649386790000|2022-04-08 02:59:50|10317.8|10296.8|10317.8|10296.8|10318.5|10297.5|10317.8|10296.8|5
1649386800000|2022-04-08 03:00:00|10318.8|10297.8|10318.8|10297.8|10318.8|10297.8|10318|10297|3
1649386810000|2022-04-08 03:00:10|10318|10297|10317.3|10296.3|10318.8|10297.8|10316.5|10295.5|7
1649386830000|2022-04-08 03:00:30|10316.5|10295.5|10316.5|10295.5|10316.5|10295.5|10316.5|10295.5|1
1649386840000|2022-04-08 03:00:40|10316|10295|10316|10295|10316|10295|10316|10295|1
1649386850000|2022-04-08 03:00:50|10316.8|10295.8|10317.3|10296.3|10317.3|10296.3|10316.8|10295.8|2
1649386860000|2022-04-08 03:01:00|10316.5|10295.5|10316.8|10295.8|10316.8|10295.8|10316|10295|6
1649386870000|2022-04-08 03:01:10|10316|10295|10316|10295|10316|10295|10316|10295|1
1649386880000|2022-04-08 03:01:20|10317|10296|10316|10295|10317|10296|10315.3|10294.3|4
1649386890000|2022-04-08 03:01:30|10317|10296|10316.3|10295.3|10317|10296|10316.3|10295.3|2
1649386910000|2022-04-08 03:01:50|10317|10296|10317|10296|10317|10296|10317|10296|1
1649386920000|2022-04-08 03:02:00|10316.3|10295.3|10316.3|10295.3|10316.3|10295.3|10316.3|10295.3|1
1649386930000|2022-04-08 03:02:10|10315.5|10294.5|10314.8|10293.8|10315.5|10294.5|10314.8|10293.8|2
1649386950000|2022-04-08 03:02:30|10314|10293|10313.3|10292.3|10314|10293|10313.3|10292.3|2
1649386960000|2022-04-08 03:02:40|10314|10293|10313.8|10292.8|10314|10293|10313.8|10292.8|2
1649386980000|2022-04-08 03:03:00|10313|10292|10314|10293|10314|10293|10313|10292|4
1649386990000|2022-04-08 03:03:10|10313|10292|10313|10292|10313|10292|10313|10292|1
1649387010000|2022-04-08 03:03:30|10314|10293|10314|10293|10314|10293|10314|10293|1
1649387030000|2022-04-08 03:03:50|10314.8|10293.8|10314.5|10293.5|10315|10294|10314.3|10293.3|4
1649387040000|2022-04-08 03:04:00|10313.8|10292.8|10314.3|10293.3|10314.5|10293.5|10313.3|10292.3|10
1649387060000|2022-04-08 03:04:20|10315.3|10294.3|10314.8|10293.8|10315.3|10294.3|10314.8|10293.8|2
1649387090000|2022-04-08 03:04:50|10314|10293|10314.3|10293.3|10315|10294|10314|10293|5
1649387100000|2022-04-08 03:05:00|10313.5|10292.5|10314.5|10293.5|10314.5|10293.5|10313.5|10292.5|4
1649387110000|2022-04-08 03:05:10|10313.8|10292.8|10313.8|10292.8|10313.8|10292.8|10313.8|10292.8|1
1649387120000|2022-04-08 03:05:20|10313|10292|10313|10292|10313|10292|10313|10292|1
1649387130000|2022-04-08 03:05:30|10312|10291|10312|10291|10312|10291|10312|10291|1
1649387160000|2022-04-08 03:06:00|10312.8|10291.8|10312.5|10291.5|10312.8|10291.8|10311.8|10290.8|5
1649387170000|2022-04-08 03:06:10|10312.3|10291.3|10313.8|10292.8|10313.8|10292.8|10312.3|10291.3|3
1649387180000|2022-04-08 03:06:20|10313|10292|10313|10292|10313.8|10292.8|10313|10292|3
1649387190000|2022-04-08 03:06:30|10312.8|10291.8|10312.8|10291.8|10312.8|10291.8|10312.8|10291.8|1
1649387200000|2022-04-08 03:06:40|10313.8|10292.8|10313.8|10292.8|10313.8|10292.8|10313|10292|5
1649387210000|2022-04-08 03:06:50|10313|10292|10313|10292|10313.8|10292.8|10313|10292|3
1649387220000|2022-04-08 03:07:00|10313.8|10292.8|10314.5|10293.5|10314.5|10293.5|10313.8|10292.8|2
1649387230000|2022-04-08 03:07:10|10313.8|10292.8|10313.8|10292.8|10313.8|10292.8|10313|10292|3
1649387240000|2022-04-08 03:07:20|10313|10292|10313.5|10292.5|10313.8|10292.8|10312.8|10291.8|4
1649387250000|2022-04-08 03:07:30|10312.8|10291.8|10311.8|10290.8|10312.8|10291.8|10311.8|10290.8|3
1649387260000|2022-04-08 03:07:40|10312.8|10291.8|10312|10291|10312.8|10291.8|10312|10291|2
1649387270000|2022-04-08 03:07:50|10312.8|10291.8|10314.3|10293.3|10314.3|10293.3|10312.8|10291.8|3
1649387280000|2022-04-08 03:08:00|10313.5|10292.5|10313.5|10292.5|10314.3|10293.3|10313.5|10292.5|3
1649387290000|2022-04-08 03:08:10|10314|10293|10314|10293|10314|10293|10313.5|10292.5|5
1649387300000|2022-04-08 03:08:20|10313.3|10292.3|10312|10291|10313.3|10292.3|10312|10291|4
1649387310000|2022-04-08 03:08:30|10312.8|10291.8|10313|10292|10314|10293|10312.8|10291.8|3
1649387330000|2022-04-08 03:08:50|10313.8|10292.8|10313|10292|10313.8|10292.8|10313|10292|2
1649387370000|2022-04-08 03:09:30|10312.3|10291.3|10312.3|10291.3|10312.3|10291.3|10312.3|10291.3|1
1649387390000|2022-04-08 03:09:50|10313|10292|10313.3|10292.3|10313.8|10292.8|10312.5|10291.5|7
1649387430000|2022-04-08 03:10:30|10312.3|10291.3|10312.3|10291.3|10312.3|10291.3|10312.3|10291.3|1
1649387440000|2022-04-08 03:10:40|10311.5|10290.5|10312.3|10291.3|10312.3|10291.3|10311.5|10290.5|2
1649387450000|2022-04-08 03:10:50|10313|10292|10313|10292|10313.8|10292.8|10312.8|10291.8|6
1649387460000|2022-04-08 03:11:00|10312.5|10291.5|10312.5|10291.5|10312.5|10291.5|10312.5|10291.5|1
1649387520000|2022-04-08 03:12:00|10313.3|10292.3|10313|10292|10313.3|10292.3|10311.8|10290.8|7
1649387530000|2022-04-08 03:12:10|10312|10291|10312|10291|10312|10291|10312|10291|1
1649387540000|2022-04-08 03:12:20|10311.8|10290.8|10313.5|10292.5|10313.5|10292.5|10311.8|10290.8|3
1649387550000|2022-04-08 03:12:30|10312.5|10291.5|10313.5|10292.5|10313.5|10292.5|10312.5|10291.5|2
1649387560000|2022-04-08 03:12:40|10312.8|10291.8|10313|10292|10313.3|10292.3|10312.3|10291.3|5
1649387580000|2022-04-08 03:13:00|10312.3|10291.3|10313.5|10292.5|10313.5|10292.5|10312.3|10291.3|3
1649387590000|2022-04-08 03:13:10|10313.8|10292.8|10312.8|10291.8|10313.8|10292.8|10312.8|10291.8|4
1649387600000|2022-04-08 03:13:20|10312|10291|10312|10291|10312|10291|10312|10291|1
1649387620000|2022-04-08 03:13:40|10312.8|10291.8|10312|10291|10312.8|10291.8|10312|10291|2
1649387640000|2022-04-08 03:14:00|10313.5|10292.5|10314.3|10293.3|10314.5|10293.5|10313.5|10292.5|5
1649387650000|2022-04-08 03:14:10|10313.8|10292.8|10313.8|10292.8|10313.8|10292.8|10313.8|10292.8|1
1649387670000|2022-04-08 03:14:30|10313|10292|10313|10292|10313|10292|10313|10292|1
1649387680000|2022-04-08 03:14:40|10314|10293|10314|10293|10314|10293|10314|10293|1
1649387700000|2022-04-08 03:15:00|10315|10294|10312.8|10291.8|10315|10294|10312.8|10291.8|3
1649387720000|2022-04-08 03:15:20|10314.5|10292.5|10314|10293|10315.8|10293.8|10313.3|10292.3|6
1649387730000|2022-04-08 03:15:30|10315|10294|10315.8|10294.8|10315.8|10294.8|10315|10294|2
1649387740000|2022-04-08 03:15:40|10315|10294|10314.3|10293.3|10315|10294|10314|10293|4
1649387770000|2022-04-08 03:16:10|10316|10295|10316.3|10295.3|10316.3|10295.3|10316|10295|2
1649387780000|2022-04-08 03:16:20|10317.8|10296.8|10317.8|10296.8|10317.8|10296.8|10317.8|10296.8|1
1649387790000|2022-04-08 03:16:30|10316.8|10295.8|10317.3|10296.3|10318|10297|10316.8|10295.8|3
1649387820000|2022-04-08 03:17:00|10318.5|10297.5|10317.5|10296.5|10318.5|10297.5|10317.5|10296.5|2
1649387830000|2022-04-08 03:17:10|10318.3|10297.3|10318|10297|10318.3|10297.3|10317.3|10296.3|4
1649387850000|2022-04-08 03:17:30|10318.8|10297.8|10322|10301|10322|10301|10318.8|10297.8|4
1649387860000|2022-04-08 03:17:40|10322.8|10301.8|10322.5|10301.5|10322.8|10301.8|10321.3|10300.3|5
1649387870000|2022-04-08 03:17:50|10324|10302|10323.3|10302.3|10324|10303|10322.5|10301.5|5
1649387880000|2022-04-08 03:18:00|10322.5|10301.5|10323|10302|10323.8|10302.8|10322.5|10301.5|4
1649387890000|2022-04-08 03:18:10|10323.8|10302.8|10326.5|10305.5|10327.5|10306.5|10323.8|10302.8|6
1649387900000|2022-04-08 03:18:20|10327.3|10306.3|10328|10307|10328|10307|10327.3|10306.3|2
1649387910000|2022-04-08 03:18:30|10327.8|10306|10329.3|10308|10329.3|10308|10327.8|10306|4
1649387920000|2022-04-08 03:18:40|10329.8|10308.8|10329|10308|10329.8|10308.8|10329|10308|2
1649387930000|2022-04-08 03:18:50|10328.3|10307.3|10327.5|10306.5|10328.3|10307.3|10327.5|10306.5|2
1649387940000|2022-04-08 03:19:00|10328.3|10307.3|10330.8|10309.8|10330.8|10309.8|10328.3|10307.3|6
1649387950000|2022-04-08 03:19:10|10330|10309|10329.3|10308.3|10330|10309|10329.3|10308.3|2
1649387960000|2022-04-08 03:19:20|10328.5|10307.5|10328.5|10307.5|10328.5|10307.5|10327.8|10306.8|3
1649387970000|2022-04-08 03:19:30|10327.8|10306.8|10327.8|10306.8|10327.8|10306.8|10327.8|10306.8|1
1649387980000|2022-04-08 03:19:40|10327|10306|10327.5|10306.5|10327.5|10306.5|10326.8|10305.8|7
1649387990000|2022-04-08 03:19:50|10326.8|10305.8|10328.3|10307.3|10328.3|10307.3|10326.8|10305.8|3
1649388000000|2022-04-08 03:20:00|10327.5|10306.5|10327|10306|10327.5|10306.5|10327|10306|2
1649388010000|2022-04-08 03:20:10|10327.8|10306.8|10328.5|10307.5|10328.5|10307.5|10327.8|10306.8|2
1649388030000|2022-04-08 03:20:30|10328|10307|10327|10306|10328|10307|10326|10305|7
1649388040000|2022-04-08 03:20:40|10326|10305|10326.8|10305.8|10326.8|10305.8|10326|10305|2
1649388050000|2022-04-08 03:20:50|10326|10305|10327.3|10306.3|10328.3|10307.3|10326|10305|10
1649388060000|2022-04-08 03:21:00|10326.8|10305.8|10327.5|10306.5|10327.5|10306.5|10326.8|10305.8|6
1649388070000|2022-04-08 03:21:10|10326.5|10305.5|10326.8|10305.8|10328|10307|10326.5|10305.5|8
1649388080000|2022-04-08 03:21:20|10328|10307|10329|10308|10329|10308|10326.5|10305.5|9
1649388090000|2022-04-08 03:21:30|10328.3|10307.3|10327.5|10306.5|10328.3|10307.3|10327.5|10306.5|2
1649388100000|2022-04-08 03:21:40|10326.8|10305.8|10327|10306|10328|10307|10326.5|10305.5|9
1649388110000|2022-04-08 03:21:50|10328|10307|10327.3|10306.3|10328.3|10307.3|10327.3|10306.3|3
1649388120000|2022-04-08 03:22:00|10328|10307|10327|10306|10328|10307|10326.8|10305.8|7
1649388130000|2022-04-08 03:22:10|10326|10305|10328.3|10307.3|10328.3|10307.3|10326|10305|6
1649388140000|2022-04-08 03:22:20|10327.5|10306.5|10328.8|10307.8|10328.8|10307.8|10327.5|10306.5|8
1649388150000|2022-04-08 03:22:30|10328.3|10307.3|10329|10308|10329|10308|10328.3|10307.3|2
1649388180000|2022-04-08 03:23:00|10329.5|10308.5|10329.5|10308.5|10329.5|10308.5|10329.5|10308.5|1
1649388200000|2022-04-08 03:23:20|10331.3|10310.3|10331.3|10310.3|10331.3|10310.3|10331.3|10310.3|1
1649388220000|2022-04-08 03:23:40|10332.5|10311.5|10333|10312|10333|10312|10331.8|10310.8|4
1649388230000|2022-04-08 03:23:50|10332.3|10311.3|10332.5|10311.5|10333.3|10312.3|10332.3|10311.3|4
1649388240000|2022-04-08 03:24:00|10331.8|10310.8|10333.8|10312.8|10333.8|10312.8|10331|10310|6
1649388250000|2022-04-08 03:24:10|10333|10312|10331.8|10310.8|10333|10312|10331.8|10310.8|3
1649388260000|2022-04-08 03:24:20|10332.5|10311.5|10332.8|10311.8|10332.8|10311.8|10332|10311|4
1649388270000|2022-04-08 03:24:30|10333.8|10312.8|10333.3|10312.3|10334|10313|10333.3|10312.3|4
1649388290000|2022-04-08 03:24:50|10332.5|10311.5|10332.3|10311.3|10332.5|10311.5|10331.3|10310.3|4
1649388300000|2022-04-08 03:25:00|10331.8|10310.8|10331.8|10310.8|10332.3|10311.3|10330.8|10309.8|6
1649388310000|2022-04-08 03:25:10|10332.3|10311.3|10332|10311|10332.5|10311.5|10331.8|10310.8|6
1649388320000|2022-04-08 03:25:20|10331.3|10310.3|10332|10311|10332.8|10311.8|10331.3|10310.3|4
1649388330000|2022-04-08 03:25:30|10332.5|10311.5|10332|10311|10332.8|10311.8|10331.8|10310.8|7
1649388340000|2022-04-08 03:25:40|10333.3|10312.3|10334|10313|10334|10313|10333.3|10312.3|2
1649388350000|2022-04-08 03:25:50|10334.8|10313.8|10334.8|10313.8|10335.5|10314.5|10334.8|10313.8|3
1649388360000|2022-04-08 03:26:00|10335.5|10314.5|10335|10314|10335.5|10314.5|10335|10314|2
1649388380000|2022-04-08 03:26:20|10334.3|10313.3|10331.3|10310.3|10334.3|10313.3|10331.3|10310.3|4
1649388390000|2022-04-08 03:26:30|10330.5|10309.5|10331.3|10310.3|10331.3|10310.3|10330.5|10309.5|2
1649388400000|2022-04-08 03:26:40|10330.5|10309.5|10331.5|10310.5|10332|10311|10330.5|10309.5|5
1649388410000|2022-04-08 03:26:50|10332.5|10311.5|10333.3|10312.3|10333.3|10312.3|10332.5|10311.5|2
1649388460000|2022-04-08 03:27:40|10333.8|10312.8|10333.8|10312.8|10333.8|10312.8|10333.8|10312.8|1
1649388470000|2022-04-08 03:27:50|10332.8|10311.8|10333|10312|10333|10312|10332|10311|3
1649388480000|2022-04-08 03:28:00|10332.3|10311.3|10331.8|10310.8|10332.3|10311.3|10331|10310|6
1649388490000|2022-04-08 03:28:10|10332.8|10311.8|10331.8|10310.8|10332.8|10311.8|10331|10310|4
1649388500000|2022-04-08 03:28:20|10331|10310|10332|10311|10332|10311|10331|10310|2
1649388510000|2022-04-08 03:28:30|10331|10310|10331.3|10310.3|10331.3|10310.3|10330.5|10309.5|3
1649388520000|2022-04-08 03:28:40|10330.5|10309.5|10329|10308|10330.5|10309.5|10329|10308|5
1649388530000|2022-04-08 03:28:50|10329.8|10308.8|10329|10308|10329.8|10308.8|10329|10308|2
1649388540000|2022-04-08 03:29:00|10330|10309|10330|10309|10330|10309|10330|10309|1
1649388550000|2022-04-08 03:29:10|10331|10310|10329.8|10308.8|10331.5|10310.5|10329.8|10308.8|9
1649388560000|2022-04-08 03:29:20|10329|10308|10329.8|10308.8|10329.8|10308.8|10329|10308|2
1649388570000|2022-04-08 03:29:30|10329|10308|10329.5|10308.5|10330.3|10309.3|10329|10308|3
1649388580000|2022-04-08 03:29:40|10329|10308|10328.3|10307.3|10330.3|10309.3|10327.3|10306.3|10
1649388600000|2022-04-08 03:30:00|10327.5|10306.5|10328.3|10307.3|10328.3|10307.3|10327.5|10306.5|2
1649388610000|2022-04-08 03:30:10|10327.5|10306.5|10326|10305|10327.5|10306.5|10326|10305|5
1649388620000|2022-04-08 03:30:20|10325.8|10304.8|10325|10304|10325.8|10304.8|10325|10304|2
1649388630000|2022-04-08 03:30:30|10325.8|10304.8|10326.3|10305.3|10326.3|10305.3|10325.8|10304.8|2
1649388640000|2022-04-08 03:30:40|10326.5|10305.5|10326.5|10305.5|10327.8|10306.8|10326.5|10305.5|3
1649388650000|2022-04-08 03:30:50|10327.5|10306.5|10325.5|10304.5|10327.5|10306.5|10325.5|10304.5|2
1649388680000|2022-04-08 03:31:20|10327|10306|10327.5|10306.5|10327.5|10306.5|10325.5|10304.5|9
1649388690000|2022-04-08 03:31:30|10326.8|10305.8|10326.8|10305.8|10327.8|10306.8|10326.8|10305.8|5
1649388710000|2022-04-08 03:31:50|10328|10307|10327|10306|10329|10308|10326|10305|13
1649388720000|2022-04-08 03:32:00|10326.5|10305.5|10326.5|10305.5|10326.5|10305.5|10326.5|10305.5|1
1649388730000|2022-04-08 03:32:10|10325.8|10304.8|10326|10305|10326|10305|10325|10304|10
1649388740000|2022-04-08 03:32:20|10325.3|10304.3|10326|10305|10326|10305|10325.3|10304.3|2
1649388750000|2022-04-08 03:32:30|10325.3|10304.3|10326|10305|10326|10305|10325.3|10304.3|4
1649388760000|2022-04-08 03:32:40|10325.3|10304.3|10326|10305|10326|10305|10325.3|10304.3|2
1649388770000|2022-04-08 03:32:50|10327.5|10306.5|10327.3|10306.3|10327.5|10306.5|10326|10305|7
1649388780000|2022-04-08 03:33:00|10326.5|10305.5|10326.5|10305.5|10328.3|10307.3|10326.5|10305.5|4
1649388790000|2022-04-08 03:33:10|10327.3|10306.3|10327.3|10306.3|10327.5|10306.5|10326.5|10305.5|4
1649388800000|2022-04-08 03:33:20|10326.5|10305.5|10327.8|10306.8|10327.8|10306.8|10326.5|10305.5|11
1649388810000|2022-04-08 03:33:30|10327|10306|10326|10305|10327|10306|10325.8|10304.8|5
1649388820000|2022-04-08 03:33:40|10326.8|10305.8|10326.3|10305.3|10326.8|10305.8|10325.3|10304.3|5
1649388830000|2022-04-08 03:33:50|10327.8|10306.8|10326.5|10305.5|10327.8|10306.8|10326.5|10305.5|2
1649388850000|2022-04-08 03:34:10|10325.8|10304.8|10325.3|10304.3|10326|10305|10325|10304|4
1649388860000|2022-04-08 03:34:20|10326|10305|10327|10306|10327|10306|10325.3|10304.3|4
1649388870000|2022-04-08 03:34:30|10327.8|10306.8|10327.3|10306.3|10327.8|10306.8|10326.5|10305.5|3
1649388880000|2022-04-08 03:34:40|10326.5|10305.5|10326.5|10305.5|10326.5|10305.5|10326.5|10305.5|1
1649388890000|2022-04-08 03:34:50|10327.3|10306.3|10328.8|10307.8|10328.8|10307.8|10327.3|10306.3|3
1649388900000|2022-04-08 03:35:00|10328|10307|10327.3|10306.3|10328|10307|10327.3|10306.3|2
1649388910000|2022-04-08 03:35:10|10327.5|10306.5|10327|10306|10327.8|10306.8|10327|10305.3|8
1649388920000|2022-04-08 03:35:20|10327.8|10306.8|10328|10307|10329|10308|10327.5|10306.5|4
1649388930000|2022-04-08 03:35:30|10328.8|10307.8|10332|10311|10332|10311|10328.8|10307.8|3
1649388950000|2022-04-08 03:35:50|10331.3|10310.3|10331.3|10310.3|10331.3|10310.3|10331.3|10310.3|1
1649388960000|2022-04-08 03:36:00|10332|10311|10331.3|10310.3|10333.3|10312.3|10331.3|10310.3|6
1649388970000|2022-04-08 03:36:10|10333|10312|10331.5|10310.5|10333|10312|10331.5|10310.5|2
1649389000000|2022-04-08 03:36:40|10331|10310|10331.8|10310.8|10331.8|10310.8|10331|10310|2
1649389010000|2022-04-08 03:36:50|10332.5|10311.5|10332.8|10311.8|10332.8|10311.8|10332.5|10311.5|2
1649389020000|2022-04-08 03:37:00|10332|10311|10332.8|10311.8|10332.8|10311.8|10332|10311|2
1649389030000|2022-04-08 03:37:10|10333.3|10312.3|10331.5|10310.5|10333.3|10312.3|10331.5|10310.5|4
1649389040000|2022-04-08 03:37:20|10333.3|10312.3|10333.8|10312.8|10333.8|10312.8|10333.3|10312.3|3
1649389050000|2022-04-08 03:37:30|10333|10312|10332.3|10311.3|10333|10312|10332.3|10311.3|2
1649389070000|2022-04-08 03:37:50|10333.3|10312.3|10332.5|10311.5|10333.3|10312.3|10332.5|10311.5|2
1649389080000|2022-04-08 03:38:00|10331.8|10310.8|10333.5|10312.5|10333.5|10312.5|10331.5|10310.5|4
1649389090000|2022-04-08 03:38:10|10332.5|10311.5|10332.5|10311.5|10332.5|10311.5|10332.5|10311.5|1
1649389110000|2022-04-08 03:38:30|10333.3|10312.3|10333.3|10312.3|10333.3|10312.3|10333.3|10312.3|1
1649389120000|2022-04-08 03:38:40|10334|10313|10334|10313|10334|10313|10334|10313|1
1649389130000|2022-04-08 03:38:50|10335.1|10313.1|10334.8|10313.5|10335.1|10313.5|10334.8|10313.1|2
1649389140000|2022-04-08 03:39:00|10335.3|10314.3|10335.3|10314.3|10335.3|10314.3|10335.3|10314.3|1
1649389180000|2022-04-08 03:39:40|10335.5|10314.5|10335.5|10314.5|10335.5|10314.5|10335.5|10314.5|1
1649389190000|2022-04-08 03:39:50|10336.5|10315.5|10338|10317|10338|10317|10336.5|10315.5|2
1649389240000|2022-04-08 03:40:40|10337.8|10316.8|10337.8|10316.8|10337.8|10316.8|10337.8|10316.8|1
1649389250000|2022-04-08 03:40:50|10337|10316|10336.3|10315.3|10337|10316|10336.3|10315.3|2
1649389270000|2022-04-08 03:41:10|10337|10316|10336.3|10315.3|10337|10316|10336.3|10315.3|2
1649389290000|2022-04-08 03:41:30|10336.8|10315.8|10337.5|10316.5|10337.5|10316.5|10336.8|10315.8|2
1649389300000|2022-04-08 03:41:40|10336.5|10315.5|10336.5|10315.5|10336.5|10315.5|10336.5|10315.5|1
1649389310000|2022-04-08 03:41:50|10337.3|10316.3|10337|10316|10338|10317|10337|10316|3
1649389330000|2022-04-08 03:42:10|10337.8|10316.8|10336.5|10315.5|10337.8|10316.8|10336.3|10315.3|4
1649389350000|2022-04-08 03:42:30|10335.8|10314.8|10335.8|10314.8|10336.5|10315.5|10335|10314|5
1649389360000|2022-04-08 03:42:40|10336.5|10315.5|10335.8|10314.8|10336.5|10315.5|10335.8|10314.8|2
1649389370000|2022-04-08 03:42:50|10335|10314|10335|10314|10335|10314|10335|10314|1
1649389380000|2022-04-08 03:43:00|10334.3|10313.3|10332.8|10311.8|10334.3|10313.3|10332.8|10311.8|2
1649389390000|2022-04-08 03:43:10|10332|10311|10331.5|10310.5|10332.8|10311.8|10331.5|10310.5|5
1649389400000|2022-04-08 03:43:20|10330.8|10309.8|10331.3|10310.3|10331.8|10310.8|10330.3|10309.3|5
1649389410000|2022-04-08 03:43:30|10330|10309|10331.5|10310.5|10331.5|10310.5|10330|10309|2
1649389420000|2022-04-08 03:43:40|10332.3|10311.3|10334.8|10313.8|10334.8|10313.8|10332.3|10311.3|3
1649389460000|2022-04-08 03:44:20|10336|10315|10336.3|10315.3|10337|10316|10336|10315|3
1649389470000|2022-04-08 03:44:30|10335.5|10314.5|10336.8|10315.8|10336.8|10315.8|10335.5|10314.5|3
1649389490000|2022-04-08 03:44:50|10338|10317|10338|10317|10338|10317|10338|10317|1
1649389510000|2022-04-08 03:45:10|10337.3|10316.3|10337.3|10316.3|10337.3|10316.3|10337.3|10316.3|1
1649389530000|2022-04-08 03:45:30|10338|10317|10338.3|10317.3|10339|10318|10338|10317|3
1649389540000|2022-04-08 03:45:40|10339|10318|10341.8|10320.8|10342.8|10321.3|10339|10318|5
1649389550000|2022-04-08 03:45:50|10342.5|10321.5|10342.5|10321.5|10342.5|10321.5|10342.5|10321.5|1
1649389560000|2022-04-08 03:46:00|10343.3|10322.3|10341.8|10320.8|10343.3|10322.3|10341.8|10320.8|2
1649389570000|2022-04-08 03:46:10|10341|10320|10340.8|10319.8|10341|10320|10340.3|10319.3|3
1649389580000|2022-04-08 03:46:20|10341.8|10320.8|10341|10320|10341.8|10320.8|10340.3|10319.3|3
1649389590000|2022-04-08 03:46:30|10342|10321|10342.8|10321.8|10342.8|10321.8|10341.3|10320.3|4
1649389600000|2022-04-08 03:46:40|10342|10321|10341.3|10320.3|10342|10321|10341.3|10320.3|2
1649389610000|2022-04-08 03:46:50|10342|10321|10343.3|10322.3|10343.3|10322.3|10342|10321|3
1649389620000|2022-04-08 03:47:00|10342.5|10321.5|10343.3|10322.3|10343.3|10322.3|10342.5|10321.5|6
1649389630000|2022-04-08 03:47:10|10342.5|10321.5|10343.3|10322.3|10343.3|10322.3|10342.5|10321.5|2
1649389640000|2022-04-08 03:47:20|10342.8|10321.8|10343.3|10322.3|10343.3|10322.3|10342.8|10321.8|2
1649389650000|2022-04-08 03:47:30|10344|10323|10343.3|10322.3|10344|10323|10343.3|10322.3|2
1649389660000|2022-04-08 03:47:40|10342.5|10321.5|10342.5|10321.5|10342.5|10321.5|10342.5|10321.5|1
1649389670000|2022-04-08 03:47:50|10343.3|10322.3|10343.3|10322.3|10343.3|10322.3|10343.3|10322.3|1
1649389690000|2022-04-08 03:48:10|10342.5|10321.5|10344|10323|10344|10323|10342.5|10321.5|3
1649389740000|2022-04-08 03:49:00|10345|10324|10357|10336|10357.5|10336.5|10344|10323|10
1649389750000|2022-04-08 03:49:10|10356.3|10335.3|10356.3|10335.3|10356.3|10335.3|10356.3|10335.3|1
1649389760000|2022-04-08 03:49:20|10355.3|10334.3|10354.5|10333.5|10355.3|10334.3|10354.5|10333.5|2
1649389770000|2022-04-08 03:49:30|10355.3|10334.3|10355.3|10334.3|10356.5|10335.5|10355.3|10334.3|8
1649389780000|2022-04-08 03:49:40|10356|10335|10356.8|10335.8|10356.8|10335.8|10355|10334|3
1649389790000|2022-04-08 03:49:50|10356|10335|10356.3|10335.3|10357|10336|10356|10335|3
1649389800000|2022-04-08 03:50:00|10356.8|10335.8|10356.8|10335.8|10356.8|10335.8|10356.8|10335.8|1
1649389820000|2022-04-08 03:50:20|10356|10335|10356|10335|10356|10335|10356|10335|1
1649389830000|2022-04-08 03:50:30|10356.8|10335.8|10356.8|10335.8|10356.8|10335.8|10356.8|10335.8|1
1649389840000|2022-04-08 03:50:40|10355.5|10334.5|10355.5|10334.5|10355.5|10334.5|10355.5|10334.5|1
1649389850000|2022-04-08 03:50:50|10356.5|10335.5|10351.5|10330.5|10356.5|10335.5|10351.5|10330.5|3
1649389860000|2022-04-08 03:51:00|10353|10331|10352.8|10331.8|10353|10331.8|10352.8|10331|2
1649389870000|2022-04-08 03:51:10|10353.5|10332.5|10354|10333|10354|10333|10353.5|10332.5|2
1649389880000|2022-04-08 03:51:20|10355.3|10334.3|10355.3|10334.3|10355.5|10334.5|10354.5|10333.5|4
1649389890000|2022-04-08 03:51:30|10355.1|10333.1|10354.5|10333.5|10355.8|10334.8|10353|10332|10
1649389900000|2022-04-08 03:51:40|10353.4|10331.4|10354|10333|10354|10333|10353|10331.4|3
1649389910000|2022-04-08 03:51:50|10354.8|10333.8|10354.8|10333.8|10354.8|10333.8|10354.8|10333.8|1
1649389920000|2022-04-08 03:52:00|10354|10333|10354|10333|10354|10333|10354|10333|1
1649389930000|2022-04-08 03:52:10|10354.8|10333.8|10357.5|10336|10357.5|10336|10354.8|10333.8|4
1649389950000|2022-04-08 03:52:30|10357.8|10336.8|10358.8|10337.8|10358.8|10337.8|10357.8|10336.8|2
1649389960000|2022-04-08 03:52:40|10360.5|10339.5|10358.3|10337.3|10360.5|10339.5|10357.3|10336.3|6
1649389970000|2022-04-08 03:52:50|10359|10338|10357.8|10336.8|10359.8|10338.8|10357.8|10336.8|3
1649389980000|2022-04-08 03:53:00|10358.8|10337.8|10357.3|10336.3|10358.8|10337.8|10357.3|10336.3|3
1649389990000|2022-04-08 03:53:10|10358|10337|10358.8|10337.8|10358.8|10337.8|10357.8|10336.8|3
1649390000000|2022-04-08 03:53:20|10360.3|10339.3|10358|10337|10360.3|10339.3|10358|10337|2
1649390010000|2022-04-08 03:53:30|10357|10336|10357.8|10336.8|10358.3|10337.3|10357|10336|4
1649390020000|2022-04-08 03:53:40|10358.8|10337.8|10358|10337|10358.8|10337.8|10358|10337|2
1649390030000|2022-04-08 03:53:50|10358.5|10337.5|10358.5|10337.5|10358.5|10337.5|10358.5|10337.5|1
1649390040000|2022-04-08 03:54:00|10359.5|10338.5|10359.5|10338.5|10359.5|10338.5|10359.5|10338.5|1
1649390050000|2022-04-08 03:54:10|10360.8|10339.8|10359.5|10338.5|10360.8|10339.8|10359.5|10338.5|2
1649390060000|2022-04-08 03:54:20|10359|10338|10359|10338|10359|10338|10359|10338|1
1649390080000|2022-04-08 03:54:40|10358|10337|10358|10337|10358|10337|10358|10337|1
1649390090000|2022-04-08 03:54:50|10358.8|10337.8|10358.8|10337.8|10358.8|10337.8|10358.8|10337.8|1
1649390130000|2022-04-08 03:55:30|10358|10337|10358|10337|10358|10337|10358|10337|1
1649390140000|2022-04-08 03:55:40|10358.8|10337.8|10358|10337|10358.8|10337.8|10358|10337|2
1649390150000|2022-04-08 03:55:50|10359|10338|10358.3|10337.3|10359|10338|10358.3|10337.3|2
1649390170000|2022-04-08 03:56:10|10357.3|10336.3|10357.5|10336.5|10357.5|10336.5|10357.3|10336.3|2
1649390190000|2022-04-08 03:56:30|10358.3|10337.3|10359.3|10338.3|10359.3|10338.3|10357.8|10336.8|6
1649390200000|2022-04-08 03:56:40|10358.3|10337.3|10357.3|10336.3|10358.3|10337.3|10357.3|10336.3|2
1649390220000|2022-04-08 03:57:00|10357.8|10336.8|10357.8|10336.8|10357.8|10336.8|10357.8|10336.8|1
1649390250000|2022-04-08 03:57:30|10357.3|10336.3|10356|10335|10357.3|10336.3|10356|10335|2
1649390260000|2022-04-08 03:57:40|10355.3|10334.3|10354.8|10333.8|10355.3|10334.3|10354.5|10333.5|3
1649390270000|2022-04-08 03:57:50|10354|10333|10352.8|10331.8|10354.5|10333.5|10352.8|10331.8|3
1649390280000|2022-04-08 03:58:00|10352|10331|10350.3|10329.3|10352|10331|10350.3|10329.3|2
1649390290000|2022-04-08 03:58:10|10351|10330|10351|10330|10351|10330|10351|10330|1
1649390330000|2022-04-08 03:58:50|10351.3|10330.3|10351.3|10330.3|10351.3|10330.3|10351.3|10330.3|1
1649390340000|2022-04-08 03:59:00|10352.3|10331.3|10351.5|10330.5|10352.3|10331.3|10351.5|10330.5|2
1649390350000|2022-04-08 03:59:10|10352.8|10331.8|10352.8|10331.8|10352.8|10331.8|10352.8|10331.8|1
1649390360000|2022-04-08 03:59:20|10354.8|10333.8|10354.3|10333.3|10354.8|10333.8|10354|10333|4
1649390370000|2022-04-08 03:59:30|10355|10334|10355.5|10334.5|10355.5|10334.5|10354|10333|4
1649390390000|2022-04-08 03:59:50|10356.3|10335.3|10356.3|10335.3|10356.8|10335.8|10355.3|10334.3|5
1649390400000|2022-04-08 04:00:00|10356.8|10335.8|10356.8|10335.8|10356.8|10335.8|10356.8|10335.8|1
1649390410000|2022-04-08 04:00:10|10357.5|10336.5|10357.5|10336.5|10357.5|10336.5|10357.5|10336.5|1
1649390420000|2022-04-08 04:00:20|10358.3|10337.3|10359|10338|10359|10338|10358.3|10337.3|2
1649390430000|2022-04-08 04:00:30|10358.5|10337.5|10357|10336|10358.5|10337.5|10355.3|10334.3|5
1649390470000|2022-04-08 04:01:10|10357.8|10336.8|10357|10336|10357.8|10336.8|10357|10336|2
1649390480000|2022-04-08 04:01:20|10356.5|10335.5|10355|10334|10356.5|10335.5|10355|10334|3
1649390490000|2022-04-08 04:01:30|10356|10335|10355|10334|10356|10335|10355|10334|2
1649390500000|2022-04-08 04:01:40|10356|10335|10356|10335|10356|10335|10356|10335|1
1649390540000|2022-04-08 04:02:20|10355.5|10334.5|10356.8|10335.8|10357.5|10336.5|10355.5|10334.5|4
1649390550000|2022-04-08 04:02:30|10357.5|10336.5|10357.5|10336.5|10357.5|10336.5|10357.5|10336.5|1
1649390570000|2022-04-08 04:02:50|10358.5|10337.5|10359|10338|10359|10338|10358.5|10337.5|2
1649390580000|2022-04-08 04:03:00|10358.3|10337.3|10357.5|10336.5|10358.3|10337.3|10357.5|10336.5|2
1649390600000|2022-04-08 04:03:20|10358.8|10337.8|10359.3|10338.3|10359.3|10338.3|10358.8|10337.8|2
1649390610000|2022-04-08 04:03:30|10358.5|10337.5|10356|10335|10358.5|10337.5|10356|10335|2
1649390650000|2022-04-08 04:04:10|10357|10336|10358.8|10337.8|10358.8|10337.8|10357|10336|3
1649390700000|2022-04-08 04:05:00|10358|10337|10356.8|10335.8|10358.5|10337.5|10356.8|10335.8|4
1649390710000|2022-04-08 04:05:10|10358|10337|10358.5|10337.5|10358.5|10337.5|10358|10337|2
1649390770000|2022-04-08 04:06:10|10357.8|10336.8|10356.5|10335.5|10357.8|10336.8|10356.3|10335.3|6
1649390790000|2022-04-08 04:06:30|10357.5|10336.5|10358.3|10337.3|10358.3|10337.3|10357.5|10336.5|2
1649390840000|2022-04-08 04:07:20|10358|10337|10358|10337|10358|10337|10358|10337|1
1649390850000|2022-04-08 04:07:30|10357|10336|10357|10336|10357|10336|10357|10336|1
1649390880000|2022-04-08 04:08:00|10356.3|10335.3|10356.3|10335.3|10356.3|10335.3|10356.3|10335.3|1
1649390890000|2022-04-08 04:08:10|10355.5|10334.5|10354.8|10333.8|10355.5|10334.5|10354.8|10333.8|2
1649390900000|2022-04-08 04:08:20|10355.5|10334.5|10355.5|10334.5|10355.5|10334.5|10355.5|10334.5|1
1649390930000|2022-04-08 04:08:50|10356.5|10335.5|10356.5|10335.5|10356.5|10335.5|10356.5|10335.5|1
1649390940000|2022-04-08 04:09:00|10357.3|10336.3|10356|10335|10357.3|10336.3|10355|10334|8
1649390960000|2022-04-08 04:09:20|10356.8|10335.8|10358.8|10337.8|10358.8|10337.8|10356.8|10335.8|3
1649390970000|2022-04-08 04:09:30|10359.5|10338.5|10357.5|10336.5|10359.5|10338.5|10357.5|10336.5|3
1649390980000|2022-04-08 04:09:40|10358.5|10337.5|10357.8|10336.8|10358.5|10337.5|10357.8|10336.8|2
1649391030000|2022-04-08 04:10:30|10357.5|10336.5|10357.5|10336.5|10357.5|10336.5|10357.5|10336.5|1
1649391040000|2022-04-08 04:10:40|10356.8|10335.8|10357|10336|10357|10336|10356.8|10335.8|2
1649391080000|2022-04-08 04:11:20|10356.3|10335.3|10356.3|10335.3|10356.3|10335.3|10356.3|10335.3|1
1649391100000|2022-04-08 04:11:40|10355.5|10334.5|10354.5|10333.5|10355.5|10334.5|10354.3|10333.3|4
1649391150000|2022-04-08 04:12:30|10353.8|10332.8|10353.5|10332.5|10354.5|10333.5|10353.5|10332.5|3
1649391160000|2022-04-08 04:12:40|10354.5|10333.5|10353.8|10332.8|10354.5|10333.5|10353.8|10332.8|2
1649391180000|2022-04-08 04:13:00|10352.8|10331.8|10352|10331|10352.8|10331.8|10352|10331|2
1649391190000|2022-04-08 04:13:10|10353|10332|10353|10332|10353|10332|10353|10332|1
1649391250000|2022-04-08 04:14:10|10352.3|10331.3|10352.3|10331.3|10352.3|10331.3|10352.3|10331.3|1
1649391280000|2022-04-08 04:14:40|10351.3|10330.3|10347|10326|10351.3|10330.3|10347|10326|2
1649391300000|2022-04-08 04:15:00|10348|10327|10348|10327|10348.8|10327.8|10348|10327|3
1649391310000|2022-04-08 04:15:10|10348.8|10327.8|10349.5|10328.5|10349.5|10328.5|10348.3|10327.3|4
1649391360000|2022-04-08 04:16:00|10349.3|10328.3|10349.3|10328.3|10349.3|10328.3|10349.3|10328.3|1
1649391370000|2022-04-08 04:16:10|10350.3|10329.3|10352|10331|10352.8|10331.8|10350.3|10329.3|3
1649391380000|2022-04-08 04:16:20|10350.3|10329.3|10351|10330|10351|10330|10350.3|10329.3|2
1649391390000|2022-04-08 04:16:30|10350|10329|10351.5|10330.5|10351.5|10330.5|10350|10329|2
1649391400000|2022-04-08 04:16:40|10350.8|10329.8|10350.8|10329.8|10350.8|10329.8|10350.8|10329.8|1
1649391420000|2022-04-08 04:17:00|10349.8|10328.8|10349.8|10328.8|10349.8|10328.8|10349.8|10328.8|1
1649391440000|2022-04-08 04:17:20|10350.5|10329.5|10351.5|10330.5|10351.5|10330.5|10350.5|10329.5|2
1649391450000|2022-04-08 04:17:30|10350.8|10329.8|10352.3|10331.3|10352.3|10331.3|10350|10329|6
1649391460000|2022-04-08 04:17:40|10351.8|10330.8|10351.8|10330.8|10351.8|10330.8|10351.8|10330.8|1
1649391470000|2022-04-08 04:17:50|10351|10330|10350.5|10329.5|10351|10330|10350.5|10329.5|2
1649391480000|2022-04-08 04:18:00|10350|10329|10350.8|10329.8|10350.8|10329.8|10350|10329|2
1649391490000|2022-04-08 04:18:10|10350|10329|10350|10329|10350|10329|10350|10329|1
1649391500000|2022-04-08 04:18:20|10350.8|10329.8|10350.8|10329.8|10351.8|10330.8|10350.8|10329.8|3
1649391520000|2022-04-08 04:18:40|10350|10329|10351|10330|10352|10331|10350|10329|5
1649391540000|2022-04-08 04:19:00|10351.8|10330.8|10352.5|10331.5|10352.5|10331.5|10351.8|10330.8|2
1649391550000|2022-04-08 04:19:10|10353.3|10332.3|10353.3|10332.3|10353.3|10332.3|10353.3|10332.3|1
1649391560000|2022-04-08 04:19:20|10352.3|10331.3|10351.5|10330.5|10352.3|10331.3|10351.5|10330.5|2
1649391570000|2022-04-08 04:19:30|10350.8|10329.8|10351.3|10330.3|10351.3|10330.3|10350.8|10329.8|2
1649391580000|2022-04-08 04:19:40|10350.5|10329.5|10351.3|10330.3|10351.3|10330.3|10350.5|10329.5|2
1649391600000|2022-04-08 04:20:00|10351.8|10330.8|10351|10330|10351.8|10330.8|10351|10330|2
1649391640000|2022-04-08 04:20:40|10351.5|10330.5|10352.3|10331.3|10352.3|10331.3|10351.5|10330.5|2
1649391650000|2022-04-08 04:20:50|10353.3|10332.3|10352.5|10331.5|10353.5|10332.5|10352.5|10331.5|4
1649391670000|2022-04-08 04:21:10|10351.8|10330.8|10351.8|10330.8|10351.8|10330.8|10351.8|10330.8|1
1649391690000|2022-04-08 04:21:30|10352.5|10331.5|10352.3|10331.3|10352.5|10331.5|10352.3|10331.3|2
1649391700000|2022-04-08 04:21:40|10353|10332|10352.3|10331.3|10353|10332|10352.3|10331.3|2
1649391720000|2022-04-08 04:22:00|10353.3|10332.3|10353.3|10332.3|10353.3|10332.3|10353.3|10332.3|1
1649391740000|2022-04-08 04:22:20|10354|10333|10354|10333|10354|10333|10354|10333|1
1649391750000|2022-04-08 04:22:30|10354.8|10333.8|10356.5|10335.5|10356.5|10335.5|10354.8|10333.8|6
1649391760000|2022-04-08 04:22:40|10355.8|10334.8|10355.8|10334.8|10356.5|10335.5|10355.8|10334.8|3
1649391770000|2022-04-08 04:22:50|10356.5|10335.5|10356.5|10335.5|10356.5|10335.5|10356.5|10335.5|1
1649391790000|2022-04-08 04:23:10|10355.8|10334.8|10356|10335|10356|10335|10355.8|10334.8|2
1649391800000|2022-04-08 04:23:20|10356.5|10335.5|10356.5|10335.5|10356.5|10335.5|10356.5|10335.5|1
1649391810000|2022-04-08 04:23:30|10356|10335|10356|10335|10356|10335|10356|10335|1
1649391840000|2022-04-08 04:24:00|10357.3|10335.3|10357.3|10336.3|10357.3|10336.3|10357.3|10335.3|2
1649391850000|2022-04-08 04:24:10|10356.5|10335.5|10356.3|10335.3|10357|10336|10356.3|10335.3|3
1649391860000|2022-04-08 04:24:20|10355.8|10334.8|10355.8|10334.8|10355.8|10334.8|10355.8|10334.8|1
1649391920000|2022-04-08 04:25:20|10354.8|10333.8|10352.5|10331.5|10354.8|10333.8|10351.8|10330.8|5
1649391930000|2022-04-08 04:25:30|10353|10332|10353|10332|10353|10332|10353|10332|1
1649391960000|2022-04-08 04:26:00|10352.5|10331.5|10352.5|10331.5|10352.5|10331.5|10352.5|10331.5|1
1649391970000|2022-04-08 04:26:10|10352|10331|10352.3|10331.3|10353|10332|10352|10331|5
1649392020000|2022-04-08 04:27:00|10351.5|10330.5|10349.8|10328.8|10351.5|10330.5|10349.8|10328.8|2
1649392030000|2022-04-08 04:27:10|10349.5|10328.5|10349.5|10328.5|10349.5|10328.5|10349.5|10328.5|1
1649392040000|2022-04-08 04:27:20|10348.8|10327.8|10349|10328|10349|10328|10348.8|10327.8|2
1649392050000|2022-04-08 04:27:30|10349.8|10328.8|10349.8|10328.8|10349.8|10328.8|10349.8|10328.8|1
1649392060000|2022-04-08 04:27:40|10350.5|10329.5|10350.8|10329.8|10350.8|10329.8|10350.5|10329.5|2
1649392110000|2022-04-08 04:28:30|10351|10330|10351|10330|10351|10330|10351|10330|1
1649392130000|2022-04-08 04:28:50|10350|10329|10351|10330|10351|10330|10350|10329|2
1649392140000|2022-04-08 04:29:00|10350.3|10329.3|10351|10330|10351|10330|10350.3|10329.3|2
1649392170000|2022-04-08 04:29:30|10350.3|10329.3|10350.5|10329.5|10350.5|10329.5|10350.3|10329.3|2
1649392180000|2022-04-08 04:29:40|10350|10329|10350.8|10329.8|10350.8|10329.8|10350|10329|2
1649392200000|2022-04-08 04:30:00|10351.5|10330.5|10350.3|10329.3|10351.5|10330.5|10350.3|10329.3|3
1649392240000|2022-04-08 04:30:40|10349.3|10328.3|10348.5|10327.5|10349.3|10328.3|10348.5|10327.5|2
1649392270000|2022-04-08 04:31:10|10347.5|10326.5|10347.3|10326.3|10347.5|10326.5|10346.5|10325.5|3
1649392280000|2022-04-08 04:31:20|10348|10327|10347.3|10326.3|10348|10327|10347.3|10326.3|2
1649392300000|2022-04-08 04:31:40|10348|10327|10348.3|10327.3|10349|10328|10348|10327|3
1649392310000|2022-04-08 04:31:50|10348.8|10327.8|10348.8|10327.8|10348.8|10327.8|10348.8|10327.8|1
1649392320000|2022-04-08 04:32:00|10349.8|10328.8|10349.8|10328.8|10351|10330|10349.8|10328.8|3
1649392330000|2022-04-08 04:32:10|10350.8|10329.8|10350.5|10329.5|10351.5|10330.5|10350.5|10329.5|3
1649392340000|2022-04-08 04:32:20|10351.3|10330.3|10350.3|10329.3|10351.3|10330.3|10350.3|10329.3|2
1649392350000|2022-04-08 04:32:30|10349.5|10328.5|10349.5|10328.5|10350.3|10329.3|10349.5|10328.5|4
1649392360000|2022-04-08 04:32:40|10348.8|10327.8|10348.5|10327.5|10350|10329|10348.5|10327.5|4
1649392380000|2022-04-08 04:33:00|10348|10327|10348|10327|10348|10327|10348|10327|1
1649392390000|2022-04-08 04:33:10|10348.8|10327.8|10348|10327|10348.8|10327.8|10348|10327|2
1649392410000|2022-04-08 04:33:30|10348.5|10327.5|10348.5|10327.5|10348.5|10327.5|10348.5|10327.5|1
1649392450000|2022-04-08 04:34:10|10349.8|10328.8|10348.8|10327.8|10349.8|10328.8|10348.8|10327.8|2
1649392500000|2022-04-08 04:35:00|10348.3|10327.3|10349|10328|10349|10328|10348.3|10327.3|2
1649392510000|2022-04-08 04:35:10|10349.8|10328.8|10350|10329|10350|10329|10349.8|10328.8|2
1649392560000|2022-04-08 04:36:00|10349.3|10328.3|10349.3|10328.3|10349.3|10328.3|10349.3|10328.3|1
1649392570000|2022-04-08 04:36:10|10348.5|10327.5|10348.8|10327.8|10348.8|10327.8|10348.5|10327.5|2
1649392580000|2022-04-08 04:36:20|10348|10327|10348.3|10327.3|10348.5|10327.5|10346.8|10325.8|6
1649392590000|2022-04-08 04:36:30|10349|10328|10349|10328|10349|10328|10349|10328|1
1649392610000|2022-04-08 04:36:50|10349.8|10328.8|10347.8|10326.8|10349.8|10328.8|10347.8|10326.8|4
1649392620000|2022-04-08 04:37:00|10346.8|10325.8|10347.5|10326.5|10347.5|10326.5|10346.8|10325.8|2
1649392640000|2022-04-08 04:37:20|10346.8|10325.8|10346.8|10325.8|10346.8|10325.8|10346.8|10325.8|1
1649392680000|2022-04-08 04:38:00|10347.5|10326.5|10346.8|10325.8|10347.5|10326.5|10346.8|10325.8|2
1649392690000|2022-04-08 04:38:10|10347.5|10326.5|10347.5|10326.5|10347.5|10326.5|10347.5|10326.5|1
1649392710000|2022-04-08 04:38:30|10348.3|10327.3|10347.3|10326.3|10348.3|10327.3|10347.3|10326.3|2
1649392730000|2022-04-08 04:38:50|10348.3|10327.3|10348.3|10327.3|10348.3|10327.3|10348.3|10327.3|1
1649392750000|2022-04-08 04:39:10|10347.5|10326.5|10347.5|10326.5|10347.5|10326.5|10347.5|10326.5|1
1649392800000|2022-04-08 04:40:00|10347.3|10326.3|10347.3|10326.3|10347.3|10326.3|10347.3|10326.3|1
1649392820000|2022-04-08 04:40:20|10348|10327|10348|10327|10348|10327|10348|10327|1
1649392850000|2022-04-08 04:40:50|10347|10326|10348|10327|10348|10327|10347|10326|4
1649392910000|2022-04-08 04:41:50|10347.8|10326.8|10347.8|10326.8|10347.8|10326.8|10347.8|10326.8|1
1649392920000|2022-04-08 04:42:00|10348.5|10327.5|10347.8|10326.8|10348.5|10327.5|10347.8|10326.8|2
1649392950000|2022-04-08 04:42:30|10347|10326|10347.8|10326.8|10347.8|10326.8|10347|10326|2
1649392990000|2022-04-08 04:43:10|10347.3|10326.3|10347.3|10326.3|10347.3|10326.3|10347.3|10326.3|1
1649393000000|2022-04-08 04:43:20|10347.8|10326.8|10347.8|10326.8|10347.8|10326.8|10347.8|10326.8|1
1649393010000|2022-04-08 04:43:30|10347|10326|10347|10326|10347|10326|10347|10326|1
1649393030000|2022-04-08 04:43:50|10348|10327|10347.3|10326.3|10348|10327|10347.3|10326.3|2
1649393050000|2022-04-08 04:44:10|10348|10327|10348|10327|10348|10327|10348|10327|1
1649393070000|2022-04-08 04:44:30|10347.3|10326.3|10348|10327|10348|10327|10347.3|10326.3|2
1649393120000|2022-04-08 04:45:20|10348.8|10327.8|10348.8|10327.8|10348.8|10327.8|10348.8|10327.8|1
1649393130000|2022-04-08 04:45:30|10350.5|10329.5|10350.8|10329.8|10351.5|10330.5|10350.5|10329.5|3
1649393190000|2022-04-08 04:46:30|10351.5|10330.5|10351.5|10330.5|10351.5|10330.5|10351.5|10330.5|1
1649393200000|2022-04-08 04:46:40|10350.8|10329.8|10351.5|10330.5|10351.5|10330.5|10350.8|10329.8|2
1649393210000|2022-04-08 04:46:50|10350.8|10329.8|10350.8|10329.8|10350.8|10329.8|10350.8|10329.8|1
1649393220000|2022-04-08 04:47:00|10351.5|10330.5|10351.5|10330.5|10351.5|10330.5|10351.5|10330.5|1
1649393230000|2022-04-08 04:47:10|10350.8|10329.8|10351.5|10330.5|10351.5|10330.5|10350.8|10329.8|2
1649393250000|2022-04-08 04:47:30|10350.8|10329.8|10350.8|10329.8|10350.8|10329.8|10350.8|10329.8|1
1649393300000|2022-04-08 04:48:20|10350.5|10329.5|10350.5|10329.5|10350.5|10329.5|10350.5|10329.5|1
1649393310000|2022-04-08 04:48:30|10351.3|10330.3|10351.3|10330.3|10351.3|10330.3|10351.3|10330.3|1
1649393350000|2022-04-08 04:49:10|10350.5|10329.5|10350.5|10329.5|10350.5|10329.5|10350.5|10329.5|1
1649393360000|2022-04-08 04:49:20|10351.3|10330.3|10352|10331|10352|10331|10351.3|10330.3|2
1649393410000|2022-04-08 04:50:10|10351|10330|10351|10330|10351.8|10330.8|10351|10330|3
1649393420000|2022-04-08 04:50:20|10351.5|10330.5|10352.5|10331.5|10352.5|10331.5|10351.5|10330.5|4
1649393430000|2022-04-08 04:50:30|10351.8|10330.8|10351.8|10330.8|10351.8|10330.8|10351.8|10330.8|1
1649393470000|2022-04-08 04:51:10|10350.8|10329.8|10351.5|10330.5|10351.5|10330.5|10350.8|10329.8|2
1649393480000|2022-04-08 04:51:20|10352.3|10331.3|10351.5|10330.5|10352.3|10331.3|10351.5|10330.5|2
1649393500000|2022-04-08 04:51:40|10350.5|10329.5|10351.3|10330.3|10351.3|10330.3|10350.5|10329.5|2
1649393550000|2022-04-08 04:52:30|10350.8|10329.8|10350.8|10329.8|10350.8|10329.8|10350.8|10329.8|1
1649393660000|2022-04-08 04:54:20|10349.8|10328.8|10348.5|10327.5|10349.8|10328.8|10347.8|10326.8|3
1649393670000|2022-04-08 04:54:30|10347.8|10326.8|10350.3|10329.3|10350.3|10329.3|10347.8|10326.8|3
1649393680000|2022-04-08 04:54:40|10349.5|10328.5|10349.5|10328.5|10349.5|10328.5|10349.5|10328.5|1
1649393700000|2022-04-08 04:55:00|10350.3|10329.3|10351|10330|10352|10331|10350.3|10329.3|4
1649393710000|2022-04-08 04:55:10|10349.8|10328.8|10350.8|10329.8|10350.8|10329.8|10349.8|10328.8|2
1649393740000|2022-04-08 04:55:40|10350|10329|10350.8|10329.8|10350.8|10329.8|10350|10329|2
1649393760000|2022-04-08 04:56:00|10350|10329|10350.8|10329.8|10350.8|10329.8|10350|10329|4
1649393810000|2022-04-08 04:56:50|10350|10329|10350.8|10329.8|10350.8|10329.8|10350|10329|2
1649393820000|2022-04-08 04:57:00|10351.8|10330.8|10351.8|10330.8|10352.5|10331.5|10351.8|10330.8|3
1649393830000|2022-04-08 04:57:10|10352.5|10331.5|10352.5|10331.5|10352.5|10331.5|10352.5|10331.5|1
1649393850000|2022-04-08 04:57:30|10353.3|10332.3|10354|10333|10354.8|10333.8|10353.3|10332.3|4
1649393860000|2022-04-08 04:57:40|10353.3|10332.3|10354.5|10333.5|10354.5|10333.5|10353.3|10332.3|6
1649393880000|2022-04-08 04:58:00|10353.8|10332.8|10353.8|10332.8|10353.8|10332.8|10353.8|10332.8|1
1649393910000|2022-04-08 04:58:30|10354.5|10333.5|10354.5|10333.5|10354.5|10333.5|10354.5|10333.5|1
1649393920000|2022-04-08 04:58:40|10355.3|10334.3|10357|10336|10357|10336|10355.3|10334.3|4
1649393930000|2022-04-08 04:58:50|10357.8|10336.8|10357.8|10336.8|10357.8|10336.8|10357.8|10336.8|1
1649393940000|2022-04-08 04:59:00|10357.3|10336.3|10357|10336|10357.8|10336.8|10357|10336|3
1649393990000|2022-04-08 04:59:50|10357.8|10336.8|10359|10338|10359|10338|10357.8|10336.8|2
1649394000000|2022-04-08 05:00:00|10357.8|10336.8|10359|10338|10360|10339|10357|10336|7
1649394060000|2022-04-08 05:01:00|10359.3|10338.3|10359.3|10338.3|10359.3|10338.3|10359.3|10338.3|1
1649394100000|2022-04-08 05:01:40|10358.8|10336.8|10358.5|10337.5|10358.8|10337.5|10358.5|10336.8|2
1649394110000|2022-04-08 05:01:50|10357.8|10336.8|10357.3|10336.3|10357.8|10336.8|10357.3|10336.3|2
1649394120000|2022-04-08 05:02:00|10358|10337|10357.8|10336.8|10358|10337|10357.8|10336.8|2
1649394130000|2022-04-08 05:02:10|10358.5|10337.5|10358|10337|10358.5|10337.5|10358|10337|2
1649394170000|2022-04-08 05:02:50|10357|10336|10356.8|10335.8|10357|10336|10356.8|10335.8|2
1649394190000|2022-04-08 05:03:10|10357.5|10336.5|10357.5|10336.5|10357.5|10336.5|10357.5|10336.5|1
1649394200000|2022-04-08 05:03:20|10356.5|10335.5|10356.5|10335.5|10356.5|10335.5|10356.5|10335.5|1
1649394210000|2022-04-08 05:03:30|10357.5|10336.5|10356|10335|10357.5|10336.5|10356|10335|4
1649394260000|2022-04-08 05:04:20|10356.8|10335.8|10356.8|10335.8|10357.5|10336.5|10356.8|10335.8|3
1649394270000|2022-04-08 05:04:30|10357.3|10336.3|10356.5|10335.5|10357.3|10336.3|10356.5|10335.5|2
1649394290000|2022-04-08 05:04:50|10357.3|10336.3|10356.8|10335.8|10357.3|10336.3|10355.5|10334.5|4
1649394300000|2022-04-08 05:05:00|10355.8|10334.8|10355.3|10334.3|10355.8|10334.8|10355.3|10334.3|2
1649394310000|2022-04-08 05:05:10|10354.5|10333.5|10356|10335|10356|10335|10354|10333|5
1649394370000|2022-04-08 05:06:10|10356.3|10335.3|10356.3|10335.3|10356.3|10335.3|10356.3|10335.3|1
1649394390000|2022-04-08 05:06:30|10355.6|10333.6|10354|10332.5|10355.6|10333.6|10354|10332.5|2
1649394400000|2022-04-08 05:06:40|10353.3|10332.3|10352.5|10331.5|10353.3|10332.3|10352.5|10331.5|4
1649394410000|2022-04-08 05:06:50|10353.5|10332.5|10352.8|10331.8|10353.5|10332.5|10352.8|10331.8|2
1649394420000|2022-04-08 05:07:00|10352|10331|10352.3|10331.3|10353|10332|10352|10331|4
1649394440000|2022-04-08 05:07:20|10353.5|10332.5|10352.8|10331.8|10353.5|10332.5|10352.8|10331.8|2
1649394460000|2022-04-08 05:07:40|10353.3|10332.3|10353.3|10332.3|10353.3|10332.3|10353.3|10332.3|1
1649394500000|2022-04-08 05:08:20|10354|10333|10354.8|10333.8|10354.8|10333.8|10354|10333|2
1649394550000|2022-04-08 05:09:10|10353.8|10332.8|10353.8|10332.8|10353.8|10332.8|10353.8|10332.8|1
1649394570000|2022-04-08 05:09:30|10354.8|10333.8|10354.3|10333.3|10354.8|10333.8|10354.3|10333.3|2
1649394630000|2022-04-08 05:10:30|10353.8|10332.8|10353.8|10332.8|10353.8|10332.8|10353.8|10332.8|1
1649394660000|2022-04-08 05:11:00|10354.5|10333.5|10356.5|10335.5|10356.5|10335.5|10353.8|10332.8|6
1649394670000|2022-04-08 05:11:10|10355.5|10334.5|10355.5|10334.5|10355.5|10334.5|10355.5|10334.5|1
1649394720000|2022-04-08 05:12:00|10356.5|10335.5|10354|10333|10356.5|10335.5|10354|10333|4
1649394730000|2022-04-08 05:12:10|10355|10334|10355|10334|10355|10334|10355|10334|1
1649394740000|2022-04-08 05:12:20|10353.8|10332.8|10353|10332|10353.8|10332.8|10353|10332|4
1649394750000|2022-04-08 05:12:30|10353.5|10332.5|10353.8|10332.8|10354.5|10333.5|10353.5|10332.5|3
1649394780000|2022-04-08 05:13:00|10354.8|10333.8|10353.3|10332.3|10354.8|10333.8|10353.3|10332.3|3
1649394830000|2022-04-08 05:13:50|10354.3|10333.3|10354.3|10333.3|10354.3|10333.3|10354.3|10333.3|1
1649394840000|2022-04-08 05:14:00|10353.3|10332.3|10353.8|10332.8|10353.8|10332.8|10353.3|10332.3|2
1649394850000|2022-04-08 05:14:10|10354.5|10333.5|10353.8|10332.8|10354.5|10333.5|10353.8|10332.8|2
1649394860000|2022-04-08 05:14:20|10354.5|10333.5|10353.8|10332.8|10354.5|10333.5|10353.8|10332.8|2
1649394870000|2022-04-08 05:14:30|10353|10332|10353.8|10332.8|10353.8|10332.8|10353|10332|2
1649394890000|2022-04-08 05:14:50|10352.8|10331.8|10355.3|10334.3|10356|10335|10352.8|10331.8|3
1649394900000|2022-04-08 05:15:00|10356.3|10335.3|10356.5|10335.5|10356.5|10335.5|10356.3|10335.3|2
1649394910000|2022-04-08 05:15:10|10357.3|10336.3|10356.5|10335.5|10357.3|10336.3|10356.5|10335.5|2
1649394920000|2022-04-08 05:15:20|10357.5|10336.5|10357.5|10336.5|10357.5|10336.5|10357.5|10336.5|1
1649394940000|2022-04-08 05:15:40|10358.3|10337.3|10359.8|10338.8|10359.8|10338.8|10358.3|10337.3|3
1649395000000|2022-04-08 05:16:40|10359.5|10338.5|10359.5|10338.5|10359.5|10338.5|10359.5|10338.5|1
1649395010000|2022-04-08 05:16:50|10360|10339|10359.5|10338.5|10360|10339|10359.5|10338.5|2
1649395030000|2022-04-08 05:17:10|10360.5|10339.5|10363|10342|10363|10342|10360.5|10339.5|3
1649395040000|2022-04-08 05:17:20|10363.5|10342.5|10378.8|10357.8|10384.5|10362.5|10363.5|10342.5|11
1649395050000|2022-04-08 05:17:30|10378|10357|10375.8|10354.8|10378|10357|10374.1|10352.1|9
1649395060000|2022-04-08 05:17:40|10376.5|10355.5|10378.5|10357.5|10378.5|10357.5|10376.5|10355.5|2
1649395080000|2022-04-08 05:18:00|10379.3|10358.3|10380|10359|10380|10359|10379.3|10358.3|2
1649395090000|2022-04-08 05:18:10|10381|10360|10381|10360|10381|10360|10381|10360|1
1649395120000|2022-04-08 05:18:40|10381.8|10360.8|10381.8|10360.8|10381.8|10360.8|10381.8|10360.8|1
1649395140000|2022-04-08 05:19:00|10382.3|10361.3|10382.3|10361.3|10382.3|10361.3|10382.3|10361.3|1
1649395150000|2022-04-08 05:19:10|10383.5|10362.5|10384.3|10363.3|10384.3|10363.3|10383.5|10362.5|2
1649395160000|2022-04-08 05:19:20|10382.8|10361.8|10382|10361|10382.8|10361.8|10382|10361|2
1649395170000|2022-04-08 05:19:30|10382.8|10361.8|10382.8|10361.8|10383.5|10362.5|10382.8|10361.8|3
1649395180000|2022-04-08 05:19:40|10383.5|10362.5|10383.5|10362.5|10383.5|10362.5|10383.5|10362.5|1
1649395190000|2022-04-08 05:19:50|10384.3|10363.3|10384.3|10363.3|10384.3|10363.3|10384.3|10363.3|1
1649395210000|2022-04-08 05:20:10|10383.5|10362.5|10385|10363|10385|10363|10383.5|10362.5|2
1649395220000|2022-04-08 05:20:20|10384.5|10362.5|10383.8|10362.5|10384.5|10362.5|10383.8|10362.5|2
1649395240000|2022-04-08 05:20:40|10382.8|10361.8|10383.5|10362.5|10383.5|10362.5|10382.5|10361.5|4
1649395260000|2022-04-08 05:21:00|10384.3|10363.3|10384.3|10363.3|10384.3|10363.3|10384.3|10363.3|1
1649395270000|2022-04-08 05:21:10|10383|10362|10381.5|10360.5|10383|10362|10381.5|10360.5|2
1649395320000|2022-04-08 05:22:00|10382.3|10361.3|10382.3|10361.3|10382.3|10361.3|10382.3|10361.3|1
1649395340000|2022-04-08 05:22:20|10381.5|10360.5|10380.8|10359.8|10381.5|10360.5|10380.8|10359.8|2
1649395350000|2022-04-08 05:22:30|10381.8|10360.8|10381.8|10360.8|10381.8|10360.8|10381.8|10360.8|1
1649395380000|2022-04-08 05:23:00|10382.3|10361.3|10382.3|10361.3|10382.3|10361.3|10382.3|10361.3|1
1649395410000|2022-04-08 05:23:30|10381|10360|10381.5|10360.5|10381.8|10360.8|10380.8|10359.8|4
1649395470000|2022-04-08 05:24:30|10381.3|10360.3|10381.3|10360.3|10381.3|10360.3|10381.3|10360.3|1
1649395480000|2022-04-08 05:24:40|10380.5|10359.5|10383|10362|10383|10362|10380.5|10359.5|3
1649395500000|2022-04-08 05:25:00|10382|10361|10381.8|10360.8|10382.3|10361.3|10381.5|10360.5|4
1649395510000|2022-04-08 05:25:10|10380.8|10359.8|10380.8|10359.8|10380.8|10359.8|10380.8|10359.8|1
1649395540000|2022-04-08 05:25:40|10381.5|10360.5|10381.5|10360.5|10381.5|10360.5|10381.5|10360.5|1
1649395560000|2022-04-08 05:26:00|10382.8|10361.8|10383.8|10362.8|10383.8|10362.8|10382.8|10361.8|2
1649395570000|2022-04-08 05:26:10|10384.5|10363.5|10384.5|10363.5|10384.5|10363.5|10384.5|10363.5|1
1649395580000|2022-04-08 05:26:20|10385.3|10364.3|10382|10361|10385.3|10364.3|10382|10361|5
1649395590000|2022-04-08 05:26:30|10382.8|10361.8|10381.3|10360.3|10382.8|10361.8|10381.3|10360.3|3
1649395600000|2022-04-08 05:26:40|10381.8|10360.8|10383.3|10362.3|10383.3|10362.3|10381.8|10360.8|5
1649395610000|2022-04-08 05:26:50|10382.5|10361.5|10381.8|10360.8|10382.5|10361.5|10381.8|10360.3|3
1649395620000|2022-04-08 05:27:00|10382.5|10361.5|10381.8|10360.8|10382.5|10361.5|10381.8|10360.8|2
1649395630000|2022-04-08 05:27:10|10382.5|10361.5|10383.3|10362.3|10383.3|10362.3|10382.5|10361.5|2
1649395640000|2022-04-08 05:27:20|10384|10363|10383.5|10362.5|10384|10363|10383.5|10362.5|2
1649395650000|2022-04-08 05:27:30|10382.5|10361.5|10383|10362|10383.3|10362.3|10382.5|10361.5|3
1649395660000|2022-04-08 05:27:40|10383.8|10362.8|10383.8|10362.8|10383.8|10362.8|10383.8|10362.8|1
1649395680000|2022-04-08 05:28:00|10382.8|10361.8|10383.5|10362.5|10383.5|10362.5|10382.8|10361.8|2
1649395720000|2022-04-08 05:28:40|10383|10362|10381.8|10360.8|10383|10362|10381|10360|4
1649395760000|2022-04-08 05:29:20|10382.5|10361.5|10384.3|10363.3|10385|10364|10382.5|10361.5|4
1649395780000|2022-04-08 05:29:40|10385.5|10364.5|10386.5|10365.5|10386.5|10365.5|10385.5|10364.5|2
1649395790000|2022-04-08 05:29:50|10385.8|10364.8|10385.8|10364.3|10387|10365|10384|10363|5
1649395800000|2022-04-08 05:30:00|10386.8|10364.8|10381.5|10360.5|10386.8|10365.8|10381.5|10360.5|15
1649395810000|2022-04-08 05:30:10|10380.8|10359.8|10384|10363|10384|10363|10379.3|10358.3|10
1649395820000|2022-04-08 05:30:20|10384.8|10363.8|10384.5|10363.5|10385|10364|10384|10363|4
1649395830000|2022-04-08 05:30:30|10384.8|10363.8|10386|10365|10386|10365|10384.5|10363.5|6
1649395840000|2022-04-08 05:30:40|10386.8|10365.8|10386.3|10365.3|10386.8|10365.8|10384.8|10363.8|7
1649395850000|2022-04-08 05:30:50|10385.3|10364.3|10385.5|10364.5|10386.5|10365.5|10385.3|10364.3|6
1649395860000|2022-04-08 05:31:00|10386.3|10365.3|10389.8|10368.8|10389.8|10368.8|10385.3|10364.3|11
1649395870000|2022-04-08 05:31:10|10390.8|10369.8|10393.3|10372.3|10394.8|10373.8|10390.8|10369.8|7
1649395880000|2022-04-08 05:31:20|10392.5|10371.5|10390.3|10369.3|10392.5|10371.5|10390.3|10369.3|5
1649395890000|2022-04-08 05:31:30|10391.3|10370.3|10388|10367|10391.3|10370.3|10387.3|10366.3|8
1649395900000|2022-04-08 05:31:40|10389|10368|10387.5|10366.5|10389.3|10368.3|10387.5|10366.5|12
1649395910000|2022-04-08 05:31:50|10388.3|10367.3|10385.8|10364.8|10389.5|10368.5|10385.5|10364.5|17
1649395920000|2022-04-08 05:32:00|10385|10364|10387|10366|10388.5|10367.5|10385|10364|11
1649395930000|2022-04-08 05:32:10|10388|10367|10388.5|10367.5|10388.8|10367.8|10386.3|10365.3|10
1649395940000|2022-04-08 05:32:20|10388|10367|10390|10369|10390|10369|10388|10367|4
1649395950000|2022-04-08 05:32:30|10389|10368|10387.3|10366.3|10389|10368|10387|10366|5
1649395960000|2022-04-08 05:32:40|10388|10367|10386.3|10365.3|10388|10367|10384.3|10363.3|16
1649395970000|2022-04-08 05:32:50|10387|10366|10384.5|10363.5|10387|10366|10383.5|10362.5|11
1649395980000|2022-04-08 05:33:00|10383.8|10362.8|10387.5|10366.5|10387.5|10366.5|10383.5|10362.5|15
1649395990000|2022-04-08 05:33:10|10386.5|10365.5|10387.8|10366.8|10387.8|10366.8|10385.3|10364.3|6
1649396000000|2022-04-08 05:33:20|10387|10366|10386.8|10365.8|10389.5|10368.5|10386.8|10365.8|7
1649396010000|2022-04-08 05:33:30|10387.5|10366.5|10384.8|10363.8|10387.8|10366.8|10383.8|10362.8|12
1649396020000|2022-04-08 05:33:40|10385.8|10364.8|10385.5|10364.5|10386|10365|10383.8|10362.8|10
1649396030000|2022-04-08 05:33:50|10384.8|10363.8|10384.5|10363.5|10386.5|10365.5|10383.5|10362.5|12
1649396040000|2022-04-08 05:34:00|10384.3|10363.3|10385.8|10364.8|10386.8|10365.8|10384.3|10363.3|10
1649396050000|2022-04-08 05:34:10|10385|10364|10385.3|10364.3|10386|10365|10384.3|10363.3|10
1649396060000|2022-04-08 05:34:20|10384.5|10363.5|10386.5|10365.5|10387|10366|10384.5|10363.5|7
1649396070000|2022-04-08 05:34:30|10386.8|10365.8|10385|10364|10386.8|10365.8|10384.8|10363.8|12
1649396080000|2022-04-08 05:34:40|10384.3|10363.3|10385.5|10364.5|10386.3|10365.3|10384.3|10363.3|5
1649396090000|2022-04-08 05:34:50|10385.4|10363.4|10382|10361|10385.4|10363.5|10381.3|10360.3|12
1649396100000|2022-04-08 05:35:00|10381.8|10360.8|10380.8|10359.8|10381.8|10360.8|10380.5|10359.5|9
1649396110000|2022-04-08 05:35:10|10380|10359|10378.8|10357.8|10380.3|10359.3|10378|10357|7
1649396120000|2022-04-08 05:35:20|10379.5|10358.5|10379.5|10358.5|10379.5|10358.5|10379.5|10358.5|1
1649396130000|2022-04-08 05:35:30|10378.8|10357.8|10378.5|10357.5|10378.8|10357.8|10377.8|10356.8|3
1649396140000|2022-04-08 05:35:40|10377.8|10356.8|10377.3|10356.3|10379|10358|10377.3|10356.3|6
1649396150000|2022-04-08 05:35:50|10378.3|10357.3|10377.5|10356.5|10378.3|10357.3|10377.3|10356.3|9
1649396160000|2022-04-08 05:36:00|10378.3|10357.3|10377.3|10356.3|10378.3|10357.3|10377.3|10356.3|5
1649396170000|2022-04-08 05:36:10|10376.5|10355.5|10374.3|10353.3|10376.5|10355.5|10374.3|10353.3|7
1649396180000|2022-04-08 05:36:20|10374|10353|10373.8|10352.8|10374|10353|10373.3|10352.3|3
1649396190000|2022-04-08 05:36:30|10374.8|10353.8|10374.5|10353.5|10375.5|10354.5|10373.5|10352.5|5
1649396200000|2022-04-08 05:36:40|10373.5|10352.5|10372|10351|10373.5|10352.5|10372|10351|3
1649396210000|2022-04-08 05:36:50|10371.8|10350.8|10371|10350|10372.3|10351.3|10370.8|10349.8|9
1649396220000|2022-04-08 05:37:00|10371.8|10350.8|10373|10352|10373|10352|10371.8|10350.8|9
1649396230000|2022-04-08 05:37:10|10372.3|10351.3|10372.8|10351.8|10373.3|10352.3|10371|10350|10
1649396240000|2022-04-08 05:37:20|10371.8|10350.8|10372.8|10351.8|10373.8|10352.8|10371.5|10350.5|18
1649396250000|2022-04-08 05:37:30|10373.5|10352.5|10372.8|10351.8|10375.3|10354.3|10372.8|10351.8|13
1649396260000|2022-04-08 05:37:40|10373.5|10352.5|10374.8|10353.8|10374.8|10353.8|10373|10352|8
1649396270000|2022-04-08 05:37:50|10374|10353|10375.8|10354.8|10376.3|10355.3|10374|10353|7
1649396280000|2022-04-08 05:38:00|10375|10354|10376.1|10354.1|10376.3|10355.3|10374.5|10353.5|7
1649396290000|2022-04-08 05:38:10|10377|10355|10375.5|10354.5|10378.8|10357.3|10375.5|10354.5|8
1649396300000|2022-04-08 05:38:20|10374.8|10353.8|10373.8|10352.8|10374.8|10353.8|10372.8|10351.8|7
1649396310000|2022-04-08 05:38:30|10374.5|10353.5|10374|10353|10375.3|10354.3|10373.8|10352.8|8
1649396320000|2022-04-08 05:38:40|10374.5|10353.5|10375.5|10354.5|10375.5|10354.5|10373.8|10352.8|4
1649396330000|2022-04-08 05:38:50|10376|10355|10376|10355|10376|10355|10376|10355|1
1649396340000|2022-04-08 05:39:00|10377|10356|10377|10356|10377|10356|10377|10356|1
1649396350000|2022-04-08 05:39:10|10376|10355|10375.3|10354.3|10376|10355|10375.3|10354.3|2
1649396360000|2022-04-08 05:39:20|10374.3|10353.3|10373|10352|10374.8|10353.8|10373|10352|11
1649396370000|2022-04-08 05:39:30|10372.8|10351.8|10374.3|10353.3|10375.3|10354.3|10372.3|10351.3|14
1649396380000|2022-04-08 05:39:40|10375.3|10354.3|10375.3|10354.3|10375.3|10354.3|10375.3|10354.3|1
1649396390000|2022-04-08 05:39:50|10375.8|10354.8|10373.5|10352.5|10375.8|10354.8|10373.5|10352.5|12
1649396400000|2022-04-08 05:40:00|10372.8|10351.8|10372.3|10351.3|10373.3|10352.3|10371.3|10350.3|11
1649396410000|2022-04-08 05:40:10|10371.5|10350.5|10371.8|10350.8|10371.8|10350.8|10370.8|10349.8|4
1649396420000|2022-04-08 05:40:20|10372.8|10351.8|10375|10354|10375|10354|10371.8|10350.8|11
1649396430000|2022-04-08 05:40:30|10376|10355|10376|10355|10376|10355|10376|10355|1
1649396440000|2022-04-08 05:40:40|10376.5|10355.5|10376.5|10355.5|10377.3|10356.3|10375.8|10354.8|4
1649396450000|2022-04-08 05:40:50|10377.3|10356.3|10377.3|10356.3|10377.3|10356.3|10377.3|10356.3|1
1649396460000|2022-04-08 05:41:00|10378.8|10356.8|10377.3|10356.3|10378.8|10356.8|10377|10356|5
1649396470000|2022-04-08 05:41:10|10378.5|10357.5|10378.8|10357.8|10378.8|10357.8|10378.5|10357.5|2
1649396480000|2022-04-08 05:41:20|10379.5|10358.5|10378.5|10357.5|10380.3|10359.3|10378|10357|4
1649396490000|2022-04-08 05:41:30|10379.3|10358.3|10378.3|10357.3|10379.3|10358.3|10378.3|10357.3|2
1649396500000|2022-04-08 05:41:40|10377.5|10356.5|10379.5|10358.5|10380.8|10359.8|10377.5|10356.5|5
1649396510000|2022-04-08 05:41:50|10380.8|10359.8|10381|10360|10381.5|10360.5|10380.8|10359.8|3
1649396520000|2022-04-08 05:42:00|10381.8|10360.8|10383.5|10362.5|10385|10364|10381.8|10360.8|8
1649396530000|2022-04-08 05:42:10|10382.8|10360.8|10381.3|10360.3|10382.8|10361|10379.3|10358.3|15
1649396540000|2022-04-08 05:42:20|10380.5|10359.5|10378.8|10357.8|10381.3|10360.3|10378.8|10357.8|8
1649396550000|2022-04-08 05:42:30|10378.5|10357.5|10376.8|10355.8|10378.5|10357.5|10376.8|10355.8|12
1649396560000|2022-04-08 05:42:40|10375.8|10354.8|10376.5|10355.5|10376.5|10355.5|10375.8|10354.8|2
1649396570000|2022-04-08 05:42:50|10375.8|10354.8|10376.3|10355.3|10376.5|10355.5|10375.8|10354.8|7
1649396580000|2022-04-08 05:43:00|10377.8|10356.8|10378.8|10357.8|10378.8|10357.8|10377.8|10356.8|2
1649396610000|2022-04-08 05:43:30|10377.8|10356.8|10373.8|10352.8|10377.8|10356.8|10373.8|10352.8|3
1649396620000|2022-04-08 05:43:40|10374.5|10353.5|10374.8|10353.8|10375.3|10354.3|10373.8|10352.8|6
1649396640000|2022-04-08 05:44:00|10375|10354|10375.8|10354.8|10375.8|10354.8|10375|10354|6
1649396650000|2022-04-08 05:44:10|10374.3|10353.3|10375|10354|10375.5|10354.5|10374.3|10353.3|7
1649396670000|2022-04-08 05:44:30|10376|10355|10375.3|10354.3|10376|10355|10375.3|10354.3|2
1649396680000|2022-04-08 05:44:40|10375.8|10354.8|10377.8|10356.8|10377.8|10356.8|10375.8|10354.8|4
1649396690000|2022-04-08 05:44:50|10378.5|10357.5|10378.5|10357.5|10378.5|10357.5|10378.5|10357.5|1
1649396700000|2022-04-08 05:45:00|10379.3|10358.3|10382|10361|10382|10361|10379.3|10358.3|3
1649396710000|2022-04-08 05:45:10|10382.8|10361.8|10383.5|10362.5|10383.5|10362.5|10382.8|10361.8|2
1649396730000|2022-04-08 05:45:30|10384.3|10363.3|10381.8|10360.8|10384.3|10363.3|10381.8|10360.8|4
1649396740000|2022-04-08 05:45:40|10381|10360|10381|10360|10381.8|10360.8|10381|10360|3
1649396750000|2022-04-08 05:45:50|10380.3|10359.3|10379.5|10358.5|10380.3|10359.3|10379.5|10358.5|2
1649396760000|2022-04-08 05:46:00|10378.8|10357.8|10378.8|10357.8|10379.5|10358.5|10378.8|10357.8|3
1649396790000|2022-04-08 05:46:30|10379.5|10358.5|10379.5|10358.5|10379.5|10358.5|10379.5|10358.5|1
1649396800000|2022-04-08 05:46:40|10378.8|10357.8|10378|10357|10378.8|10357.8|10377|10356|5
1649396810000|2022-04-08 05:46:50|10378.8|10357.8|10378.8|10357.8|10378.8|10357.8|10378.8|10357.8|1
1649396820000|2022-04-08 05:47:00|10378|10357|10378.8|10357.8|10378.8|10357.8|10378|10357|2
1649396830000|2022-04-08 05:47:10|10378|10357|10378|10357|10378|10357|10378|10357|1
1649396840000|2022-04-08 05:47:20|10378.8|10357.8|10378.8|10357.8|10378.8|10357.8|10378.8|10357.8|1
1649396850000|2022-04-08 05:47:30|10379.5|10358.5|10377|10356|10379.5|10358.5|10377|10356|4
1649396860000|2022-04-08 05:47:40|10377.8|10356.8|10377.8|10356.8|10377.8|10356.8|10377.8|10356.8|1
1649396880000|2022-04-08 05:48:00|10377|10356|10376.3|10355.3|10377|10356|10376.3|10355.3|2
1649396890000|2022-04-08 05:48:10|10375.3|10354.3|10375.3|10354.3|10376|10355|10375.3|10354.3|3
1649396930000|2022-04-08 05:48:50|10376|10355|10376|10355|10376|10355|10376|10355|1
1649396940000|2022-04-08 05:49:00|10376.8|10355.8|10379|10358|10379|10358|10376.8|10355.8|3
1649396950000|2022-04-08 05:49:10|10379.8|10358.8|10380.5|10359.5|10380.5|10359.5|10379.8|10358.8|2
1649396960000|2022-04-08 05:49:20|10381.3|10360.3|10383.3|10362.3|10383.3|10362.3|10381.3|10360.3|2
1649396970000|2022-04-08 05:49:30|10381.8|10360.8|10381.3|10360|10381.8|10360.8|10381.3|10360|2
1649396980000|2022-04-08 05:49:40|10382|10361|10382.8|10361.8|10382.8|10361.8|10382|10361|2
1649397000000|2022-04-08 05:50:00|10382|10361|10381.3|10360.3|10382|10361|10381.3|10360.3|2
1649397010000|2022-04-08 05:50:10|10382|10361|10381.3|10360.3|10382|10361|10381.3|10360.3|2
1649397020000|2022-04-08 05:50:20|10380.5|10359.5|10381.3|10360.3|10381.3|10360.3|10380.5|10359.5|2
1649397030000|2022-04-08 05:50:30|10380.5|10359.5|10379.3|10358.3|10380.5|10359.5|10379.3|10358.3|2
1649397040000|2022-04-08 05:50:40|10379.8|10358.8|10379.8|10358.8|10379.8|10358.8|10379.8|10358.8|1
1649397070000|2022-04-08 05:51:10|10380.5|10359.5|10379.3|10358.3|10380.5|10359.5|10379.3|10358.3|2
1649397090000|2022-04-08 05:51:30|10378.3|10357.3|10378.3|10357.3|10378.3|10357.3|10378.3|10357.3|1
1649397100000|2022-04-08 05:51:40|10379.3|10358.3|10380.5|10359.5|10380.5|10359.5|10378.8|10357.8|4
1649397150000|2022-04-08 05:52:30|10379.8|10358.8|10378.3|10357.3|10379.8|10358.8|10378.3|10357.3|2
1649397160000|2022-04-08 05:52:40|10378.8|10357.8|10378.8|10357.8|10378.8|10357.8|10378.8|10357.8|1
1649397170000|2022-04-08 05:52:50|10378|10357|10378|10357|10378|10357|10377.3|10356.3|3
1649397200000|2022-04-08 05:53:20|10378.8|10357.8|10381|10360|10381|10360|10378.8|10357.8|4
1649397210000|2022-04-08 05:53:30|10381.5|10360.5|10382.3|10361.3|10382.3|10361.3|10381.5|10360.5|2
1649397220000|2022-04-08 05:53:40|10381.5|10359.5|10379.5|10358.5|10381.5|10360|10378.8|10357.8|9
1649397230000|2022-04-08 05:53:50|10378.8|10357.8|10379.5|10358.5|10379.5|10358.5|10378.8|10357.8|2
1649397240000|2022-04-08 05:54:00|10380.3|10359.3|10381.8|10360.8|10381.8|10360.8|10380.3|10359.3|3
1649397250000|2022-04-08 05:54:10|10382.5|10361.5|10380.8|10359.8|10382.5|10361.5|10380.8|10359.8|5
1649397260000|2022-04-08 05:54:20|10381.5|10360.5|10381.5|10360.5|10381.5|10360.5|10381.5|10360.5|1
1649397270000|2022-04-08 05:54:30|10382.3|10361.3|10382.3|10361.3|10382.3|10361.3|10382.3|10361.3|1
1649397280000|2022-04-08 05:54:40|10381.5|10360.5|10381.5|10360.5|10381.5|10360.5|10381.5|10360.5|1
1649397290000|2022-04-08 05:54:50|10380.8|10359.8|10380.8|10359.8|10380.8|10359.8|10380.8|10359.8|1
1649397300000|2022-04-08 05:55:00|10380.3|10359.3|10379.3|10358.3|10380.3|10359.3|10378.5|10357.5|4
1649397310000|2022-04-08 05:55:10|10378.5|10357.5|10379.3|10358.3|10379.3|10358.3|10378.5|10357.5|4
1649397320000|2022-04-08 05:55:20|10379.8|10358.8|10381|10360|10381.8|10360.8|10379.8|10358.8|7
1649397340000|2022-04-08 05:55:40|10381.8|10360.8|10381.8|10360.8|10381.8|10360.8|10381.8|10360.8|1
1649397350000|2022-04-08 05:55:50|10382.5|10361.5|10383.5|10362.5|10383.8|10362.8|10382.5|10361.5|4
1649397360000|2022-04-08 05:56:00|10384.3|10363.3|10384.5|10363.5|10384.5|10363.5|10384.3|10363.3|2
1649397370000|2022-04-08 05:56:10|10385.3|10364.3|10385.3|10364.3|10385.3|10364.3|10385.3|10364.3|1
1649397380000|2022-04-08 05:56:20|10384.5|10363.5|10382|10361|10384.5|10363.5|10382|10361|4
1649397390000|2022-04-08 05:56:30|10381.3|10360.3|10381.3|10360.3|10381.3|10360.3|10381.3|10360.3|1
1649397420000|2022-04-08 05:57:00|10380.3|10359.3|10380.3|10359.3|10381|10360|10380.3|10359.3|3
1649397430000|2022-04-08 05:57:10|10381|10360|10382.5|10361.5|10382.5|10361.5|10381|10360|2
1649397450000|2022-04-08 05:57:30|10381.3|10360.3|10380|10359|10381.3|10360.3|10380|10359|2
1649397460000|2022-04-08 05:57:40|10378.4|10356.4|10375.3|10354.3|10378.4|10356.4|10375.3|10354.3|5
1649397470000|2022-04-08 05:57:50|10372.5|10351.5|10372.8|10351.8|10372.8|10351.8|10372.5|10351.5|2
1649397480000|2022-04-08 05:58:00|10371.8|10350.8|10373|10352|10373.8|10352.8|10371.8|10350.8|4
1649397490000|2022-04-08 05:58:10|10372|10351|10372.8|10351.8|10372.8|10351.8|10372|10351|2
1649397500000|2022-04-08 05:58:20|10373.5|10352.5|10372.5|10351.5|10373.5|10352.5|10372.5|10351.5|8
1649397510000|2022-04-08 05:58:30|10371.5|10350.5|10371.5|10350.5|10371.5|10350.5|10370.8|10349.8|3
1649397520000|2022-04-08 05:58:40|10370.8|10349.8|10370|10349|10370.8|10349.8|10370|10349|2
1649397530000|2022-04-08 05:58:50|10370.8|10349.8|10370.8|10349.8|10370.8|10349.8|10370.8|10349.8|1
1649397550000|2022-04-08 05:59:10|10371.5|10350.5|10371.5|10350.5|10371.5|10350.5|10370.8|10349.8|3
1649397560000|2022-04-08 05:59:20|10372.3|10351.3|10373.5|10352.5|10373.5|10352.5|10372.3|10351.3|4
1649397570000|2022-04-08 05:59:30|10374.5|10353.5|10374.3|10353.3|10375|10354|10373.8|10352.8|4
1649397580000|2022-04-08 05:59:40|10375.8|10354.8|10375|10354|10376.3|10355.3|10375|10354|3
1649397590000|2022-04-08 05:59:50|10374.3|10353.3|10375.3|10354.3|10377.3|10356.3|10372.8|10351.8|7
1649397600000|2022-04-08 06:00:00|10376.3|10355.3|10373|10352|10376.3|10355.3|10373|10352|6
1649397610000|2022-04-08 06:00:10|10372.3|10351.3|10371.5|10350.5|10372.3|10351.3|10371.5|10350.5|2
1649397620000|2022-04-08 06:00:20|10372.3|10351.3|10370.5|10349.5|10372.3|10351.3|10370.5|10349.5|3
1649397630000|2022-04-08 06:00:30|10369.8|10348.8|10370.8|10349.8|10370.8|10349.8|10369.8|10348.8|2
1649397640000|2022-04-08 06:00:40|10370.3|10349.3|10369.5|10348.5|10371|10350|10369.5|10348.5|3
1649397660000|2022-04-08 06:01:00|10368.8|10347.8|10369.8|10348.8|10369.8|10348.8|10367.5|10346.5|5
1649397690000|2022-04-08 06:01:30|10370.5|10349.5|10370.5|10349.5|10370.5|10349.5|10370.5|10349.5|1
1649397700000|2022-04-08 06:01:40|10369.8|10348.8|10369.8|10348.8|10369.8|10348.8|10369.8|10348.8|1
1649397710000|2022-04-08 06:01:50|10369|10348|10369|10348|10369|10348|10369|10348|1
1649397720000|2022-04-08 06:02:00|10369.8|10348.8|10369|10348|10369.8|10348.8|10369|10348|2
1649397730000|2022-04-08 06:02:10|10369.8|10348.8|10369.8|10348.8|10369.8|10348.8|10369.8|10348.8|1
1649397740000|2022-04-08 06:02:20|10370.5|10349.5|10370.5|10349.5|10370.5|10349.5|10370.5|10349.5|1
1649397760000|2022-04-08 06:02:40|10369.8|10348.8|10369|10348|10369.8|10348.8|10369|10348|2
1649397780000|2022-04-08 06:03:00|10369.8|10348.8|10371.3|10350.3|10371.3|10350.3|10369.8|10348.8|2
1649397790000|2022-04-08 06:03:10|10370.3|10349.3|10370.5|10349.5|10371|10350|10370.3|10349.3|3
1649397810000|2022-04-08 06:03:30|10369.8|10348.8|10370.5|10349.5|10370.5|10349.5|10369.8|10348.8|6
1649397820000|2022-04-08 06:03:40|10369.8|10348.8|10369.5|10348.5|10369.8|10348.8|10369|10348|3
1649397840000|2022-04-08 06:04:00|10370.5|10349.5|10371.5|10350.5|10371.5|10350.5|10369.8|10348.8|4
1649397850000|2022-04-08 06:04:10|10370.8|10349.8|10369|10348|10370.8|10349.8|10369|10348|3
1649397870000|2022-04-08 06:04:30|10368.4|10346.4|10365.1|10343.1|10368.4|10346.4|10365.1|10343.1|4
1649397880000|2022-04-08 06:04:40|10364.5|10342.5|10364.5|10342.5|10364.5|10342.5|10364.5|10342.5|1
1649397890000|2022-04-08 06:04:50|10364.8|10343|10365.3|10344.3|10365.3|10344.3|10364.8|10343|3
1649397900000|2022-04-08 06:05:00|10366|10345|10368.8|10347.8|10368.8|10347.8|10366|10345|4
1649397920000|2022-04-08 06:05:20|10369.8|10348.8|10370.8|10349.8|10370.8|10349.8|10368.8|10347.8|4
1649397930000|2022-04-08 06:05:30|10371.5|10350.5|10369.5|10348.5|10371.5|10350.5|10369.5|10348.5|3
1649397970000|2022-04-08 06:06:10|10368.8|10347.8|10368.8|10347.8|10368.8|10347.8|10368.8|10347.8|1
1649397980000|2022-04-08 06:06:20|10369.8|10348.8|10369.8|10348.8|10369.8|10348.8|10369.8|10348.8|1
1649398000000|2022-04-08 06:06:40|10371.6|10349.6|10371.6|10349.6|10371.6|10349.6|10371.6|10349.6|1
1649398010000|2022-04-08 06:06:50|10372.1|10350.1|10369.5|10348.5|10372.1|10350.8|10369.5|10348.5|4
1649398020000|2022-04-08 06:07:00|10370.5|10349.5|10369|10348|10370.5|10349.5|10369|10348|3
1649398030000|2022-04-08 06:07:10|10368.3|10347.3|10368.3|10347.3|10368.3|10347.3|10368.3|10347.3|1
1649398040000|2022-04-08 06:07:20|10367.3|10346.3|10367.3|10346.3|10368.3|10347.3|10367.3|10346.3|4
1649398050000|2022-04-08 06:07:30|10366.3|10345.3|10366.3|10345.3|10367|10346|10366.3|10345.3|3
1649398070000|2022-04-08 06:07:50|10365.5|10344.5|10365.5|10344.5|10366.3|10345.3|10365.5|10344.5|3
1649398100000|2022-04-08 06:08:20|10366|10345|10365.8|10344.8|10366.8|10345.8|10365.8|10344.8|3
1649398110000|2022-04-08 06:08:30|10366.5|10345.5|10368.3|10347.3|10368.8|10347.8|10365.8|10344.8|6
1649398120000|2022-04-08 06:08:40|10367.5|10346.5|10368.8|10347.8|10368.8|10347.8|10367.5|10346.5|2
1649398130000|2022-04-08 06:08:50|10368.5|10347.5|10368.5|10347.5|10368.5|10347.5|10368.5|10347.5|1
1649398140000|2022-04-08 06:09:00|10369|10348|10367.8|10346.8|10369|10348|10367.8|10346.8|3
1649398150000|2022-04-08 06:09:10|10368.3|10347.3|10368.3|10347.3|10369.5|10348.5|10368|10347|5
1649398160000|2022-04-08 06:09:20|10367.8|10346.8|10369.5|10348.5|10370.3|10349.3|10367.8|10346.8|9
1649398170000|2022-04-08 06:09:30|10370.3|10349.3|10369.5|10348.5|10370.3|10349.3|10369.5|10348.5|4
1649398180000|2022-04-08 06:09:40|10370.3|10349.3|10371|10350|10371|10350|10370.3|10349.3|2
1649398200000|2022-04-08 06:10:00|10370|10349|10370|10349|10370|10349|10369.3|10348.3|3
1649398210000|2022-04-08 06:10:10|10370.8|10349.8|10370|10349|10370.8|10349.8|10370|10349|2
1649398220000|2022-04-08 06:10:20|10370.8|10349.8|10370.8|10349.8|10370.8|10349.8|10370.8|10349.8|1
1649398250000|2022-04-08 06:10:50|10370|10349|10370|10349|10370|10349|10370|10349|1
1649398260000|2022-04-08 06:11:00|10370.8|10349.8|10369.8|10348.8|10370.8|10349.8|10368|10347|6
1649398270000|2022-04-08 06:11:10|10369|10348|10369|10348|10369|10348|10369|10348|1
1649398290000|2022-04-08 06:11:30|10370.3|10349.3|10368.8|10347.8|10370.3|10349.3|10368.8|10347.8|2
1649398300000|2022-04-08 06:11:40|10369.3|10348.3|10370.5|10349.5|10370.5|10349.5|10368.8|10347.8|4
1649398310000|2022-04-08 06:11:50|10371|10350|10373.4|10351.4|10373.4|10351.4|10371|10350|3
1649398320000|2022-04-08 06:12:00|10373|10351.5|10372|10351|10373|10351.5|10372|10351|2
1649398330000|2022-04-08 06:12:10|10373|10352|10373|10352|10373|10352|10373|10352|1
1649398340000|2022-04-08 06:12:20|10372.3|10351.3|10372.8|10351.8|10372.8|10351.8|10371|10350|5
1649398350000|2022-04-08 06:12:30|10372|10351|10372|10351|10372|10351|10372|10351|1
1649398360000|2022-04-08 06:12:40|10370.8|10349.8|10370|10349|10370.8|10349.8|10370|10349|2
1649398370000|2022-04-08 06:12:50|10369|10348|10369.8|10348.8|10369.8|10348.8|10369|10348|2
1649398390000|2022-04-08 06:13:10|10369|10348|10369|10348|10369|10348|10369|10348|1
1649398430000|2022-04-08 06:13:50|10369.8|10348.8|10371.5|10350.5|10371.5|10350.5|10369.8|10348.8|2
1649398440000|2022-04-08 06:14:00|10371|10350|10370.3|10349.3|10371|10350|10370.3|10349.3|2
1649398490000|2022-04-08 06:14:50|10371.3|10350.3|10371.5|10350.5|10371.5|10350.5|10370.8|10349.8|4
1649398500000|2022-04-08 06:15:00|10370.8|10349.8|10370.8|10349.8|10370.8|10349.8|10370.8|10349.8|1
1649398510000|2022-04-08 06:15:10|10369.8|10348.8|10368.5|10347.5|10369.8|10348.8|10368.5|10347.5|3
1649398520000|2022-04-08 06:15:20|10367.5|10346.5|10369.3|10348.3|10369.3|10348.3|10367.5|10346.5|5
1649398530000|2022-04-08 06:15:30|10368|10347|10369|10348|10369|10348|10368|10347|2
1649398540000|2022-04-08 06:15:40|10368|10347|10368|10347|10369|10348|10368|10347|3
1649398570000|2022-04-08 06:16:10|10368.8|10347.8|10369.8|10348.8|10369.8|10348.8|10368.8|10347.8|2
1649398580000|2022-04-08 06:16:20|10369|10348|10369|10348|10369|10348|10369|10348|1
1649398590000|2022-04-08 06:16:30|10369.8|10348.8|10369.8|10348.8|10369.8|10348.8|10369.8|10348.8|1
1649398600000|2022-04-08 06:16:40|10370.5|10349.5|10370.5|10349.5|10370.5|10349.5|10370.5|10349.5|1
1649398610000|2022-04-08 06:16:50|10371.3|10350.3|10372.5|10351.5|10372.5|10351.5|10371.3|10350.3|2
1649398640000|2022-04-08 06:17:20|10371.5|10350.5|10369|10348|10371.5|10350.5|10369|10348|3
1649398660000|2022-04-08 06:17:40|10367.5|10346.5|10368.3|10347.3|10368.3|10347.3|10367.5|10346.5|2
1649398670000|2022-04-08 06:17:50|10368.8|10347.8|10369.5|10348.5|10369.5|10348.5|10368.8|10347.8|2
1649398680000|2022-04-08 06:18:00|10368.8|10347.8|10368.8|10347.8|10368.8|10347.8|10368.8|10347.8|1
1649398690000|2022-04-08 06:18:10|10370.5|10349.5|10369.5|10348.5|10370.5|10349.5|10369.5|10348.5|2
1649398710000|2022-04-08 06:18:30|10370.3|10349.3|10370.3|10349.3|10370.3|10349.3|10370.3|10349.3|1
1649398740000|2022-04-08 06:19:00|10369.3|10348.3|10369.3|10348.3|10369.3|10348.3|10369.3|10348.3|1
1649398750000|2022-04-08 06:19:10|10368.5|10347.5|10368.5|10347.5|10368.5|10347.5|10368.5|10347.5|1
1649398760000|2022-04-08 06:19:20|10369.3|10348.3|10369.3|10348.3|10369.3|10348.3|10369.3|10348.3|1
1649398820000|2022-04-08 06:20:20|10369|10348|10369|10348|10369|10348|10369|10348|1
1649398860000|2022-04-08 06:21:00|10368.3|10347.3|10368.3|10347.3|10368.3|10347.3|10367.5|10346.5|3
1649398880000|2022-04-08 06:21:20|10369|10348|10368.3|10347.3|10369|10348|10368.3|10347.3|2
1649398920000|2022-04-08 06:22:00|10369.3|10348.3|10369.8|10348.8|10369.8|10348.8|10369|10348|3
1649398930000|2022-04-08 06:22:10|10368.3|10347.3|10369.3|10348.3|10369.3|10348.3|10368.3|10347.3|2
1649398940000|2022-04-08 06:22:20|10368.5|10347.5|10367|10346|10368.5|10347.5|10366.3|10345.3|4
1649398960000|2022-04-08 06:22:40|10367.5|10346.5|10367.5|10346.5|10367.5|10346.5|10367.5|10346.5|1
1649398990000|2022-04-08 06:23:10|10366.8|10345.8|10367.5|10346.5|10367.5|10346.5|10366.8|10345.8|2
1649399000000|2022-04-08 06:23:20|10369|10348|10368|10347|10369|10348|10368|10347|2
1649399010000|2022-04-08 06:23:30|10369|10348|10369|10348|10369|10348|10369|10348|1
1649399020000|2022-04-08 06:23:40|10368|10347|10367.3|10346.3|10368|10347|10367.3|10346.3|2
1649399050000|2022-04-08 06:24:10|10368|10347|10367.3|10346.3|10368|10347|10367.3|10346.3|2
1649399070000|2022-04-08 06:24:30|10366.3|10345.3|10366.3|10345.3|10366.3|10345.3|10366.3|10345.3|1
1649399080000|2022-04-08 06:24:40|10366.8|10345.8|10367.8|10346.8|10368.3|10347.3|10366.8|10345.8|4
1649399090000|2022-04-08 06:24:50|10369.4|10347.4|10369.8|10348.8|10369.8|10348.8|10369.3|10347.4|3
1649399100000|2022-04-08 06:25:00|10369|10348|10369|10348|10369|10348|10369|10348|1
1649399120000|2022-04-08 06:25:20|10368.3|10347.3|10369.3|10348.3|10369.3|10348.3|10368.3|10347.3|2
1649399130000|2022-04-08 06:25:30|10368.3|10347.3|10369|10348|10369|10348|10368.3|10347.3|2
1649399140000|2022-04-08 06:25:40|10369.8|10348.8|10369.8|10348.8|10369.8|10348.8|10369.8|10348.8|1
1649399160000|2022-04-08 06:26:00|10369.3|10348.3|10369.5|10348.5|10369.5|10348.5|10368.3|10347.3|3
1649399170000|2022-04-08 06:26:10|10368.8|10347.8|10369.5|10348.5|10369.5|10348.5|10368.8|10347.8|2
1649399190000|2022-04-08 06:26:30|10368.3|10347.3|10369|10348|10369|10348|10368.3|10347.3|2
1649399210000|2022-04-08 06:26:50|10369.8|10348.8|10369.8|10348.8|10369.8|10348.8|10369.8|10348.8|1
1649399230000|2022-04-08 06:27:10|10369|10348|10369|10348|10369|10348|10369|10348|1
1649399260000|2022-04-08 06:27:40|10369.5|10348.5|10369.5|10348.5|10369.5|10348.5|10369.5|10348.5|1
1649399270000|2022-04-08 06:27:50|10370.3|10349.3|10369.3|10348.3|10370.3|10349.3|10369.3|10348.3|2
1649399290000|2022-04-08 06:28:10|10368.5|10347.5|10368|10347|10368.5|10347.5|10368|10347|2
1649399300000|2022-04-08 06:28:20|10369|10348|10368.5|10347.5|10369|10348|10368.5|10347.5|2
1649399310000|2022-04-08 06:28:30|10369.3|10348.3|10369.3|10348.3|10369.3|10348.3|10369.3|10348.3|1
1649399330000|2022-04-08 06:28:50|10367.8|10346.8|10368.8|10347.8|10368.8|10347.8|10367.8|10346.8|2
1649399340000|2022-04-08 06:29:00|10367.5|10346.5|10369|10348|10369|10348|10367.5|10346.5|3
1649399360000|2022-04-08 06:29:20|10368.3|10347.3|10368.5|10347.5|10368.5|10347.5|10368.3|10347.3|2
1649399370000|2022-04-08 06:29:30|10367.8|10346.8|10367|10346|10367.8|10346.8|10367|10346|2
1649399380000|2022-04-08 06:29:40|10366.3|10345.3|10366.5|10345.5|10366.5|10345.5|10365.5|10344.5|3
1649399390000|2022-04-08 06:29:50|10366.3|10345.3|10365.8|10344.8|10366.5|10345.5|10365.3|10344.3|6
1649399400000|2022-04-08 06:30:00|10366.8|10345.8|10365|10344|10367.3|10346.3|10365|10344|6
1649399410000|2022-04-08 06:30:10|10365.8|10344.8|10366.8|10345.8|10366.8|10345.8|10365|10344|5
1649399420000|2022-04-08 06:30:20|10367|10346|10366|10345|10367|10346|10366|10345|2
1649399430000|2022-04-08 06:30:30|10366.8|10345.8|10367.3|10346.3|10367.3|10346.3|10366.8|10345.8|2
1649399440000|2022-04-08 06:30:40|10366.5|10345.5|10366|10345|10366.5|10345.5|10366|10345|2
1649399450000|2022-04-08 06:30:50|10365|10344|10364.8|10343.8|10365|10344|10364.3|10343.3|3
1649399460000|2022-04-08 06:31:00|10365.5|10344.5|10367.3|10346.3|10367.8|10346.8|10365.5|10344.5|6
1649399470000|2022-04-08 06:31:10|10365.5|10344.5|10365|10344|10365.5|10344.5|10364.3|10343.3|3
1649399490000|2022-04-08 06:31:30|10364|10343|10364|10343|10364|10343|10364|10343|1
1649399500000|2022-04-08 06:31:40|10363.5|10342.5|10364.3|10343.3|10364.3|10343.3|10363.5|10342.5|2
1649399510000|2022-04-08 06:31:50|10365|10344|10364.3|10343|10366.3|10345.3|10364.3|10343|6
1649399520000|2022-04-08 06:32:00|10364.8|10343.8|10364|10343|10364.8|10343.8|10364|10343|2
1649399530000|2022-04-08 06:32:10|10363.3|10342.3|10362.5|10341.5|10363.3|10342.3|10362.5|10341.5|2
1649399540000|2022-04-08 06:32:20|10361.8|10340.8|10361.8|10340.8|10361.8|10340.8|10361.8|10340.8|1
1649399550000|2022-04-08 06:32:30|10362.5|10341.5|10362.5|10341.5|10362.5|10341.5|10362.5|10341.5|1
1649399560000|2022-04-08 06:32:40|10361.8|10340.8|10363|10341.8|10363.3|10341.8|10361.8|10340.8|5
1649399570000|2022-04-08 06:32:50|10363.5|10342.5|10362.8|10341.8|10363.5|10342.5|10362.8|10341.8|2
1649399590000|2022-04-08 06:33:10|10362|10341|10363|10342|10363|10342|10362|10341|3
1649399610000|2022-04-08 06:33:30|10362|10341|10362|10341|10362|10341|10362|10341|1
1649399620000|2022-04-08 06:33:40|10363|10342|10362.8|10341.8|10363|10342|10362.8|10341.8|2
1649399650000|2022-04-08 06:34:10|10363.8|10342.8|10363.8|10342.8|10363.8|10342.8|10363.8|10342.8|1
1649399660000|2022-04-08 06:34:20|10363|10342|10363|10342|10363|10342|10362.5|10341.5|3
1649399680000|2022-04-08 06:34:40|10363.8|10342.8|10363.8|10342.8|10363.8|10342.8|10363.8|10342.8|1
1649399690000|2022-04-08 06:34:50|10365.5|10344.5|10367.5|10346.5|10367.5|10346.5|10364.5|10343.5|4
1649399710000|2022-04-08 06:35:10|10366.8|10345.8|10367.3|10346.3|10367.3|10346.3|10366.8|10345.8|2
1649399720000|2022-04-08 06:35:20|10366.8|10345.8|10366.8|10345.8|10367.3|10346.3|10366.8|10345.8|3
1649399730000|2022-04-08 06:35:30|10366|10345|10367|10346|10367|10346|10366|10345|2
1649399750000|2022-04-08 06:35:50|10365.8|10344.8|10366.5|10345.5|10366.5|10345.5|10365.8|10344.8|2
1649399760000|2022-04-08 06:36:00|10365.8|10344.8|10365.8|10344.8|10366.5|10345.5|10365.8|10344.8|3
1649399790000|2022-04-08 06:36:30|10365|10344|10365.8|10344.8|10365.8|10344.8|10365|10344|2
1649399810000|2022-04-08 06:36:50|10366.5|10345.5|10366.5|10345.5|10367.3|10346.3|10366.5|10345.5|3
1649399820000|2022-04-08 06:37:00|10367.3|10346.3|10367.3|10346.3|10367.3|10346.3|10367.3|10346.3|1
1649399830000|2022-04-08 06:37:10|10368.5|10347.5|10367.8|10346.8|10368.5|10347.5|10367.8|10346.8|2
1649399850000|2022-04-08 06:37:30|10368.8|10347.8|10368.8|10347.8|10368.8|10347.8|10368.8|10347.8|1
1649399860000|2022-04-08 06:37:40|10367.8|10346.8|10367.8|10346.8|10368.5|10347.5|10367.8|10346.8|3
1649399870000|2022-04-08 06:37:50|10367|10346|10367|10346|10367.8|10346.8|10367|10346|3
1649399910000|2022-04-08 06:38:30|10366.3|10345.3|10366.3|10345.3|10366.3|10345.3|10366.3|10345.3|1
1649399920000|2022-04-08 06:38:40|10365.5|10344.5|10366.3|10345.3|10366.3|10345.3|10365.5|10344.5|2
1649399940000|2022-04-08 06:39:00|10365.5|10344.5|10365.5|10344.5|10365.5|10344.5|10365.5|10344.5|1
1649399950000|2022-04-08 06:39:10|10366.3|10345.3|10366.3|10345.3|10366.3|10345.3|10366.3|10345.3|1
1649399960000|2022-04-08 06:39:20|10365.5|10344.5|10364.5|10343.5|10365.5|10344.5|10363.8|10342.8|4
1649399970000|2022-04-08 06:39:30|10363.5|10342.5|10364.5|10343.5|10364.5|10343.5|10363.5|10342.5|2
1649400000000|2022-04-08 06:40:00|10363.8|10342.8|10364.5|10343.5|10364.5|10343.5|10363.8|10342.8|2
1649400010000|2022-04-08 06:40:10|10365.3|10344.3|10365.3|10344.3|10365.3|10344.3|10365.3|10344.3|1
1649400020000|2022-04-08 06:40:20|10364.5|10343.5|10364.5|10343.5|10365.3|10344.3|10364.5|10343.5|3
1649400040000|2022-04-08 06:40:40|10364|10343|10364|10343|10364|10343|10363.3|10342.3|3
1649400050000|2022-04-08 06:40:50|10365|10344|10365|10344|10365|10344|10365|10344|1
1649400060000|2022-04-08 06:41:00|10365.8|10344.8|10365|10344|10365.8|10344.8|10365|10344|2
1649400080000|2022-04-08 06:41:20|10364.3|10343.3|10364.5|10343.5|10365|10344|10363.5|10342.5|7
1649400090000|2022-04-08 06:41:30|10365|10344|10364.5|10343.5|10365|10344|10363.8|10342.8|4
1649400110000|2022-04-08 06:41:50|10366|10345|10367|10345|10367|10345|10366|10345|2
1649400120000|2022-04-08 06:42:00|10366.8|10345.8|10367|10346|10367.8|10346.8|10366.8|10345.8|3
1649400140000|2022-04-08 06:42:20|10367.3|10346.3|10367.3|10346.3|10367.3|10346.3|10367.3|10346.3|1
1649400150000|2022-04-08 06:42:30|10365.5|10344.5|10364.8|10343.8|10365.5|10344.5|10364.8|10343.8|2
1649400170000|2022-04-08 06:42:50|10364|10343|10362.5|10341.5|10364|10343|10362.5|10341.5|3
1649400180000|2022-04-08 06:43:00|10367.8|10346.3|10367.3|10346.3|10367.8|10346.5|10365.8|10344.8|7
1649400200000|2022-04-08 06:43:20|10368.5|10347.5|10369.5|10348.5|10369.8|10348.8|10368.5|10347.5|3
1649400210000|2022-04-08 06:43:30|10368.8|10347.8|10368.8|10347.8|10369.5|10348.5|10368.8|10347.8|5
1649400220000|2022-04-08 06:43:40|10368|10347|10368|10347|10368|10347|10368|10347|1
1649400240000|2022-04-08 06:44:00|10367.3|10346.3|10367.3|10346.3|10367.3|10346.3|10367.3|10346.3|1
1649400250000|2022-04-08 06:44:10|10366.5|10345.5|10365.8|10344.8|10366.5|10345.5|10365.8|10344.8|2
1649400260000|2022-04-08 06:44:20|10366.5|10345.5|10366.5|10345.5|10366.5|10345.5|10366.5|10345.5|1
1649400270000|2022-04-08 06:44:30|10365.5|10344.5|10365.5|10344.5|10365.5|10344.5|10364.8|10343.8|3
1649400310000|2022-04-08 06:45:10|10366.8|10345.8|10366.8|10345.8|10366.8|10345.8|10366.8|10345.8|1
1649400320000|2022-04-08 06:45:20|10365.8|10344.8|10366.5|10345.5|10366.5|10345.5|10365|10344|3
1649400330000|2022-04-08 06:45:30|10367.3|10346.3|10366.5|10345.5|10367.3|10346.3|10366.5|10345.5|2
1649400340000|2022-04-08 06:45:40|10365.8|10344.8|10365.8|10344.8|10366.5|10345.5|10365.8|10344.8|3
1649400350000|2022-04-08 06:45:50|10366.5|10345.5|10365.8|10344.8|10366.5|10345.5|10365.8|10344.8|2
1649400360000|2022-04-08 06:46:00|10366.5|10345.5|10365|10344|10366.5|10345.5|10365|10344|3
1649400390000|2022-04-08 06:46:30|10364.3|10343.3|10368|10346.3|10368|10346.3|10364.3|10343.3|6
1649400400000|2022-04-08 06:46:40|10366.5|10345.5|10366.5|10345.5|10366.5|10345.5|10366.5|10345.5|1
1649400410000|2022-04-08 06:46:50|10365.8|10344.8|10364.3|10343.3|10365.8|10344.8|10364.3|10343.3|3
1649400420000|2022-04-08 06:47:00|10365|10344|10365|10344|10365.8|10344.8|10365|10344|3
1649400430000|2022-04-08 06:47:10|10365.8|10344.8|10364.8|10343.8|10365.8|10344.8|10364.8|10343.8|2
1649400440000|2022-04-08 06:47:20|10365.5|10344.5|10364.8|10343.8|10365.5|10344.5|10364.8|10343.8|2
1649400450000|2022-04-08 06:47:30|10365.8|10344.8|10364.8|10343.8|10365.8|10344.8|10364.8|10343.8|2
1649400460000|2022-04-08 06:47:40|10365.8|10344.8|10363.8|10342.8|10365.8|10344.8|10363.8|10342.8|6
1649400470000|2022-04-08 06:47:50|10364.5|10343.5|10365.8|10344.8|10365.8|10344.8|10364.5|10343.5|2
1649400490000|2022-04-08 06:48:10|10365|10344|10365|10344|10365|10344|10365|10344|1
1649400500000|2022-04-08 06:48:20|10365.8|10344.8|10365.8|10344.8|10365.8|10344.8|10365.8|10344.8|1
1649400530000|2022-04-08 06:48:50|10365|10344|10365.8|10344.8|10365.8|10344.8|10365|10344|2
1649400540000|2022-04-08 06:49:00|10365|10344|10364.5|10343.5|10365|10344|10364.3|10343.3|4
1649400560000|2022-04-08 06:49:20|10363.8|10342.8|10362.8|10341.8|10363.8|10342.8|10362.8|10341.8|2
1649400600000|2022-04-08 06:50:00|10362|10341|10362|10341|10362|10341|10362|10341|1
1649400610000|2022-04-08 06:50:10|10362.8|10341.8|10362.8|10341.8|10362.8|10341.8|10362.8|10341.8|1
1649400640000|2022-04-08 06:50:40|10362|10341|10364.3|10343.3|10364.8|10343.8|10362|10341|5
1649400650000|2022-04-08 06:50:50|10365|10344|10364.5|10343.5|10365|10344|10364.5|10343.5|2
1649400660000|2022-04-08 06:51:00|10365|10344|10366.3|10345.3|10366.3|10345.3|10364.3|10343.3|3
1649400670000|2022-04-08 06:51:10|10367|10346|10366.8|10345.8|10367.8|10346.8|10366.8|10345.8|3
1649400680000|2022-04-08 06:51:20|10367.5|10346.5|10366.8|10345.8|10367.5|10346.5|10366.8|10345.8|2
1649400690000|2022-04-08 06:51:30|10366|10345|10367|10346|10367|10346|10366|10345|2
1649400700000|2022-04-08 06:51:40|10367.5|10346.5|10368.3|10347.3|10368.3|10347.3|10367.5|10346.5|2
1649400710000|2022-04-08 06:51:50|10369|10348|10369.3|10348.3|10369.3|10348.3|10367.8|10346.8|5
1649400720000|2022-04-08 06:52:00|10368.5|10347.5|10367.8|10346.8|10368.5|10347.5|10367.3|10346.3|5
1649400730000|2022-04-08 06:52:10|10367|10346|10367|10346|10367|10346|10366.5|10345.5|3
1649400740000|2022-04-08 06:52:20|10368|10347|10368.3|10347.3|10368.8|10347.8|10368|10347|3
1649400750000|2022-04-08 06:52:30|10367.5|10346.5|10366.8|10345.8|10367.5|10346.5|10366.8|10345.8|2
1649400760000|2022-04-08 06:52:40|10367.5|10346.5|10367.5|10346.5|10367.5|10346.5|10367.5|10346.5|1
1649400770000|2022-04-08 06:52:50|10366.8|10345.8|10365.8|10344.8|10366.8|10345.8|10365.3|10344.3|6
1649400780000|2022-04-08 06:53:00|10365.3|10344.3|10362.5|10341.5|10366.5|10345.5|10361.8|10340.8|7
1649400790000|2022-04-08 06:53:10|10363.8|10342.8|10362.3|10341.3|10363.8|10342.8|10362.3|10341.3|3
1649400800000|2022-04-08 06:53:20|10361|10340|10361|10340|10361|10340|10361|10340|1
1649400810000|2022-04-08 06:53:30|10362.3|10341.3|10362.3|10341.3|10362.3|10341.3|10362.3|10341.3|1
1649400820000|2022-04-08 06:53:40|10363|10342|10362.8|10341.8|10364.5|10343.5|10362.8|10341.8|3
1649400830000|2022-04-08 06:53:50|10364|10343|10364|10343|10364|10343|10364|10343|1
1649400840000|2022-04-08 06:54:00|10363.3|10342.3|10363|10342|10363.3|10342.3|10362.5|10341.5|3
1649400850000|2022-04-08 06:54:10|10362.5|10341.5|10362.5|10341.5|10362.5|10341.5|10362.5|10341.5|1
1649400870000|2022-04-08 06:54:30|10361.8|10340.8|10361.8|10340.8|10362.3|10341.3|10361|10340|4
1649400880000|2022-04-08 06:54:40|10362.5|10341.5|10362.5|10341.5|10362.5|10341.5|10361.8|10340.8|3
1649400890000|2022-04-08 06:54:50|10361.8|10340.8|10362|10341|10362.5|10341.5|10361.8|10340.8|3
1649400900000|2022-04-08 06:55:00|10362.8|10341.8|10362|10341|10362.8|10341.8|10361.3|10340.3|8
1649400910000|2022-04-08 06:55:10|10362.8|10341.8|10361.8|10341.8|10362.8|10342.5|10361.3|10341.3|11
1649400920000|2022-04-08 06:55:20|10362.5|10342.5|10362.5|10342.5|10362.5|10342.5|10362.3|10342.3|5
1649400930000|2022-04-08 06:55:30|10362.3|10342.3|10362.5|10342.5|10362.5|10342.5|10361.8|10341.8|7
1649400940000|2022-04-08 06:55:40|10362.3|10342.3|10362.5|10342.5|10362.5|10342.5|10362.3|10342.3|2
1649400950000|2022-04-08 06:55:50|10363.5|10343.5|10364.5|10344.5|10364.5|10344.5|10363.5|10343.5|3
1649400960000|2022-04-08 06:56:00|10364|10344|10364.3|10344.3|10364.3|10344.3|10364|10344|2
1649400970000|2022-04-08 06:56:10|10365|10345|10365|10345|10365.5|10345.5|10364|10344|7
1649400980000|2022-04-08 06:56:20|10365.3|10345.3|10366|10346|10366.8|10346.8|10365.3|10345.3|6
1649400990000|2022-04-08 06:56:30|10366.3|10346.3|10366.3|10346.3|10366.5|10346.5|10366.3|10346.3|3
1649401000000|2022-04-08 06:56:40|10366|10346|10366|10346|10366.5|10346.5|10365.8|10345.8|8
1649401010000|2022-04-08 06:56:50|10366.5|10346.5|10366.3|10346.3|10366.5|10346.5|10365.8|10345.8|9
1649401020000|2022-04-08 06:57:00|10366.5|10346.5|10365.5|10345.5|10367|10347|10365.5|10345.5|7
1649401030000|2022-04-08 06:57:10|10365.3|10345.3|10365.3|10345.3|10365.3|10345.3|10365.3|10345.3|1
1649401040000|2022-04-08 06:57:20|10364.8|10344.8|10364.3|10344.3|10364.8|10344.8|10364.3|10344.3|3
1649401050000|2022-04-08 06:57:30|10364.5|10344.5|10364.5|10344.5|10364.5|10344.5|10364.5|10344.5|1
1649401060000|2022-04-08 06:57:40|10363.8|10343.8|10364.5|10344.5|10364.5|10344.5|10363.8|10343.8|2
1649401070000|2022-04-08 06:57:50|10364.8|10344.8|10362.8|10342.8|10364.8|10344.8|10362.8|10342.8|7
1649401080000|2022-04-08 06:58:00|10362.5|10342.5|10360.8|10340.8|10362.5|10342.5|10360.8|10340.8|4
1649401090000|2022-04-08 06:58:10|10360.5|10340.5|10360|10340|10361.3|10341.3|10360|10340|5
1649401110000|2022-04-08 06:58:30|10360.3|10340.3|10358.8|10338.8|10360.5|10340.5|10358.8|10338.8|6
1649401120000|2022-04-08 06:58:40|10358.5|10338.5|10356.3|10336.3|10358.5|10338.5|10355.8|10335.8|3
1649401130000|2022-04-08 06:58:50|10355.8|10335.8|10355.3|10335.3|10355.8|10335.8|10355.3|10335.3|2
1649401140000|2022-04-08 06:59:00|10354.5|10334.5|10355|10335|10356.5|10336.5|10354.3|10334.3|12
1649401150000|2022-04-08 06:59:10|10355.3|10335.3|10356.3|10336.3|10356.5|10336.5|10355|10335|10
1649401160000|2022-04-08 06:59:20|10356|10336|10358.3|10338.3|10358.3|10338.3|10355.8|10335.8|12
1649401170000|2022-04-08 06:59:30|10358.5|10338.5|10358.3|10338.3|10359|10339|10358.3|10338.3|4
1649401180000|2022-04-08 06:59:40|10358.5|10338.5|10358.5|10338.5|10358.5|10338.5|10358.5|10338.5|1
1649401190000|2022-04-08 06:59:50|10358.8|10338.8|10358.5|10338.5|10358.8|10338.8|10358.3|10338.3|5
1649401200000|2022-04-08 07:00:00|10358.3|10338.3|10358.5|10338.5|10359.3|10339.3|10355.8|10335.8|12
1649401210000|2022-04-08 07:00:10|10358.8|10338.8|10365.3|10345.3|10365.3|10345.3|10358.5|10338.5|12
1649401220000|2022-04-08 07:00:20|10365.8|10345.8|10371.5|10351.5|10372.5|10352.5|10365.8|10345.8|16
1649401230000|2022-04-08 07:00:30|10372.8|10352.8|10371|10351|10373.8|10353.8|10371|10351|11
1649401240000|2022-04-08 07:00:40|10372|10352|10371.8|10351.8|10372|10352|10371.8|10351.8|6
1649401250000|2022-04-08 07:00:50|10372|10352|10372|10352|10372|10352|10371.8|10351.8|3
1649401260000|2022-04-08 07:01:00|10372.8|10352.8|10373|10353|10374.5|10354.5|10372.8|10352.8|6
1649401270000|2022-04-08 07:01:10|10371.8|10351.8|10377.3|10357.3|10377.3|10357.3|10370.5|10350.5|15
1649401290000|2022-04-08 07:01:30|10377.5|10357.5|10377.5|10357.5|10378|10358|10377.3|10357.3|6
1649401300000|2022-04-08 07:01:40|10377.8|10357.8|10381|10361|10382.8|10362.8|10377.8|10357.8|8
1649401310000|2022-04-08 07:01:50|10380.5|10360.5|10384.5|10364.5|10384.5|10364.5|10380.3|10360.3|7
1649401320000|2022-04-08 07:02:00|10384|10364|10386.3|10366.3|10386.3|10366.3|10384|10364|7
1649401330000|2022-04-08 07:02:10|10386.8|10366.8|10386.3|10366.3|10386.8|10366.8|10385.8|10365.8|4
1649401340000|2022-04-08 07:02:20|10386|10366|10381.5|10361.5|10386|10366|10381.5|10361.5|10
1649401350000|2022-04-08 07:02:30|10381.3|10361.3|10382.8|10362.8|10382.8|10362.8|10381.3|10361.3|5
1649401360000|2022-04-08 07:02:40|10380.8|10360.8|10380.3|10360.3|10380.8|10360.8|10380|10360|4
1649401370000|2022-04-08 07:02:50|10380.8|10360.8|10378.5|10358.5|10381.5|10361.5|10378.5|10358.5|5
1649401380000|2022-04-08 07:03:00|10377.5|10357.5|10373.3|10353.3|10377.5|10357.5|10373.3|10353.3|11
1649401390000|2022-04-08 07:03:10|10373.5|10353.5|10379.3|10359.3|10381.8|10361.8|10373.5|10353.5|6
1649401400000|2022-04-08 07:03:20|10379.8|10359.8|10381.8|10361.8|10381.8|10361.8|10379.8|10359.8|2
1649401410000|2022-04-08 07:03:30|10382|10362|10378.5|10358.5|10383|10363|10378|10358|8
1649401420000|2022-04-08 07:03:40|10379|10359|10378.8|10358.8|10379|10359|10378.3|10358.3|8
1649401430000|2022-04-08 07:03:50|10378.3|10358.3|10379.5|10359.5|10379.5|10359.5|10377.5|10357.5|6
1649401440000|2022-04-08 07:04:00|10379|10359|10377|10357|10379|10359|10376.8|10356.8|6
1649401450000|2022-04-08 07:04:10|10377.3|10357.3|10377.3|10357.3|10377.5|10357.5|10377|10357|5
1649401460000|2022-04-08 07:04:20|10377.8|10357.8|10377.8|10357.8|10377.8|10357.8|10377.8|10357.8|1
1649401470000|2022-04-08 07:04:30|10378.5|10358.5|10371.8|10351.8|10378.5|10358.5|10371.8|10351.8|9
1649401480000|2022-04-08 07:04:40|10372|10352|10370|10350|10372.8|10352.8|10369.8|10349.8|14
1649401490000|2022-04-08 07:04:50|10369.8|10349.8|10368.5|10348.5|10370|10350|10368.3|10348.3|10
1649401500000|2022-04-08 07:05:00|10368.8|10348.8|10368.3|10348.3|10368.8|10348.8|10368.3|10348.3|3
1649401510000|2022-04-08 07:05:10|10368|10348|10366.3|10346.3|10368|10348|10366|10346|8
1649401520000|2022-04-08 07:05:20|10366|10346|10366.8|10346.8|10366.8|10346.8|10365.5|10345.5|6
1649401530000|2022-04-08 07:05:30|10366.3|10346.3|10365.5|10345.5|10366.3|10346.3|10365.5|10345.5|9
1649401540000|2022-04-08 07:05:40|10365.3|10345.3|10364.3|10344.3|10365.8|10345.8|10364.3|10344.3|7
1649401550000|2022-04-08 07:05:50|10363.8|10343.8|10364.5|10344.5|10364.8|10344.8|10363.8|10343.8|5
1649401560000|2022-04-08 07:06:00|10364.8|10344.8|10367.8|10347.8|10367.8|10347.8|10364.8|10344.8|4
1649401570000|2022-04-08 07:06:10|10367.5|10347.5|10362.8|10342.8|10367.5|10347.5|10362.8|10342.8|5
1649401580000|2022-04-08 07:06:20|10362.5|10342.5|10361|10341|10362.5|10342.5|10360|10340|9
1649401590000|2022-04-08 07:06:30|10360.8|10340.8|10367.6|10347.6|10367.6|10347.6|10360.8|10340.8|2
1649401600000|2022-04-08 07:06:40|10368|10348|10368.3|10348.3|10368.5|10348.5|10368|10348|4
1649401610000|2022-04-08 07:06:50|10368.5|10348.5|10368.3|10348.3|10368.5|10348.5|10368.3|10348.3|2
1649401620000|2022-04-08 07:07:00|10368|10348|10368.8|10348.8|10368.8|10348.8|10368|10348|3
1649401630000|2022-04-08 07:07:10|10368|10348|10368.8|10348.8|10368.8|10348.8|10368|10348|2
1649401640000|2022-04-08 07:07:20|10368.5|10348.5|10366.3|10346.3|10368.5|10348.5|10365.5|10345.5|8
1649401650000|2022-04-08 07:07:30|10365.8|10345.8|10366.3|10346.3|10366.3|10346.3|10365.8|10345.8|8
1649401670000|2022-04-08 07:07:50|10366.5|10346.5|10367|10347|10367|10347|10366.5|10346.5|4
1649401680000|2022-04-08 07:08:00|10368.5|10348.5|10368|10348|10368.5|10348.5|10367.8|10347.8|4
1649401700000|2022-04-08 07:08:20|10368.3|10348.3|10368.5|10348.5|10368.8|10348.8|10368.3|10348.3|4
1649401710000|2022-04-08 07:08:30|10369|10349|10368.5|10348.5|10369|10349|10368.5|10348.5|8
1649401720000|2022-04-08 07:08:40|10368.3|10348.3|10369|10349|10369.3|10349.3|10368.3|10348.3|5
1649401730000|2022-04-08 07:08:50|10368.8|10348.8|10368.8|10348.8|10368.8|10348.8|10368.8|10348.8|1
1649401740000|2022-04-08 07:09:00|10368.5|10348.5|10365.5|10345.5|10369|10349|10365.5|10345.5|6
1649401750000|2022-04-08 07:09:10|10363.8|10343.8|10363.3|10343.3|10363.8|10343.8|10362.3|10342.3|6
1649401760000|2022-04-08 07:09:20|10363.5|10343.5|10363.8|10343.8|10363.8|10343.8|10363.5|10343.5|2
1649401770000|2022-04-08 07:09:30|10363.3|10343.3|10363.3|10343.3|10363.3|10343.3|10361.3|10341.3|7
1649401780000|2022-04-08 07:09:40|10362.8|10342.8|10363.8|10343.8|10363.8|10343.8|10362.5|10342.5|4
1649401790000|2022-04-08 07:09:50|10363.5|10343.5|10363.8|10343.8|10363.8|10343.8|10363.3|10343.3|8
1649401800000|2022-04-08 07:10:00|10364|10344|10363.8|10343.8|10364|10344|10363.8|10343.8|4
1649401810000|2022-04-08 07:10:10|10364.3|10344.3|10365|10345|10366.5|10346.5|10362.5|10342.5|16
1649401820000|2022-04-08 07:10:20|10365.3|10345.3|10365|10345|10365.3|10345.3|10364.8|10344.8|4
1649401830000|2022-04-08 07:10:30|10364.8|10344.8|10367|10347|10367.3|10347.3|10364.8|10344.8|9
1649401840000|2022-04-08 07:10:40|10367.3|10347.3|10367|10347|10367.3|10347.3|10366.8|10346.8|4
1649401850000|2022-04-08 07:10:50|10367.5|10347.5|10367.5|10347.5|10367.5|10347.5|10367.5|10347.5|1
1649401860000|2022-04-08 07:11:00|10367.3|10347.3|10367.5|10347.5|10367.5|10347.5|10366.8|10346.8|3
1649401870000|2022-04-08 07:11:10|10368.3|10348.3|10369|10349|10369|10349|10368.3|10348.3|2
1649401880000|2022-04-08 07:11:20|10369.3|10349.3|10372.3|10352.3|10372.3|10352.3|10369.3|10349.3|3
1649401900000|2022-04-08 07:11:40|10371.5|10351.5|10371|10351|10371.5|10351.5|10371|10351|3
1649401910000|2022-04-08 07:11:50|10372.3|10352.3|10373.3|10353.3|10374.3|10354.3|10372.3|10352.3|7
1649401920000|2022-04-08 07:12:00|10373.5|10353.5|10372.5|10352.5|10373.5|10353.5|10372.5|10352.5|5
1649401940000|2022-04-08 07:12:20|10371.5|10351.5|10373.5|10353.5|10373.5|10353.5|10371.5|10351.5|6
1649401950000|2022-04-08 07:12:30|10374.5|10354.5|10373.5|10353.5|10374.5|10354.5|10373.3|10353.3|5
1649401960000|2022-04-08 07:12:40|10372.8|10352.8|10370.3|10350.3|10373.5|10353.5|10369.5|10349.5|13
1649401970000|2022-04-08 07:12:50|10370.8|10350.8|10371.5|10351.5|10371.5|10351.5|10370.8|10350.8|2
1649401980000|2022-04-08 07:13:00|10371.3|10351.3|10371.8|10351.8|10371.8|10351.8|10371.3|10351.3|3
1649401990000|2022-04-08 07:13:10|10372.3|10352.3|10373|10353|10376|10356|10372.3|10352.3|8
1649402000000|2022-04-08 07:13:20|10372.8|10352.8|10373|10353|10373.3|10353.3|10372.8|10352.8|4
1649402010000|2022-04-08 07:13:30|10373.8|10353.8|10372.8|10352.8|10373.8|10353.8|10372.5|10352.5|4
1649402020000|2022-04-08 07:13:40|10372|10352|10373|10353|10373|10353|10371.8|10351.8|4
1649402030000|2022-04-08 07:13:50|10373.3|10353.3|10374|10354|10374|10354|10373.3|10353.3|3
1649402040000|2022-04-08 07:14:00|10373.8|10353.8|10372|10352|10373.8|10353.8|10372|10352|3
1649402050000|2022-04-08 07:14:10|10371.5|10351.5|10371.8|10351.8|10371.8|10351.8|10371.5|10351.5|2
1649402060000|2022-04-08 07:14:20|10371.5|10351.5|10369.8|10349.8|10371.5|10351.5|10369.8|10349.8|2
1649402070000|2022-04-08 07:14:30|10370.8|10350.8|10372.8|10352.8|10374|10354|10370.8|10350.8|8
1649402080000|2022-04-08 07:14:40|10373|10353|10372|10352|10373.5|10353.5|10372|10352|10
1649402090000|2022-04-08 07:14:50|10372.3|10352.3|10372.5|10352.5|10373.3|10353.3|10372.3|10352.3|8
1649402100000|2022-04-08 07:15:00|10372.8|10352.8|10372.8|10352.8|10372.8|10352.8|10372.8|10352.8|1
1649402110000|2022-04-08 07:15:10|10373|10353|10373.5|10353.5|10374|10354|10372.8|10352.8|5
1649402120000|2022-04-08 07:15:20|10374.8|10354.8|10374.3|10354.3|10374.8|10354.8|10374.3|10354.3|4
1649402130000|2022-04-08 07:15:30|10372.3|10352.3|10371.3|10351.3|10372.3|10352.3|10371.3|10351.3|5
1649402140000|2022-04-08 07:15:40|10371.5|10351.5|10372.3|10352.3|10372.3|10352.3|10371.5|10351.5|2
1649402150000|2022-04-08 07:15:50|10372.5|10352.5|10372.3|10352.3|10372.5|10352.5|10372.3|10352.3|2
1649402160000|2022-04-08 07:16:00|10372.5|10352.5|10371.3|10351.3|10373.3|10353.3|10371.3|10351.3|8
1649402170000|2022-04-08 07:16:10|10370.8|10350.8|10371.5|10351.5|10371.5|10351.5|10368.5|10348.5|19
1649402180000|2022-04-08 07:16:20|10371.8|10351.8|10372|10352|10372|10352|10371.8|10351.8|2
1649402190000|2022-04-08 07:16:30|10372.3|10352.3|10372.8|10352.8|10372.8|10352.8|10372.3|10352.3|3
1649402200000|2022-04-08 07:16:40|10372.3|10352.3|10373.3|10353.3|10373.3|10353.3|10372.3|10352.3|6
1649402210000|2022-04-08 07:16:50|10371.8|10351.8|10372.3|10352.3|10372.3|10352.3|10371.5|10351.5|7
1649402220000|2022-04-08 07:17:00|10372.5|10352.5|10373.3|10353.3|10373.3|10353.3|10372.5|10352.5|4
1649402230000|2022-04-08 07:17:10|10372.3|10352.3|10371.8|10351.8|10372.3|10352.3|10371.8|10351.8|3
1649402240000|2022-04-08 07:17:20|10371.5|10351.5|10370.8|10350.8|10371.5|10351.5|10370.8|10350.8|3
1649402250000|2022-04-08 07:17:30|10370.3|10350.3|10371|10351|10371.3|10351.3|10369.8|10349.8|10
1649402260000|2022-04-08 07:17:40|10371.3|10351.3|10372|10352|10372|10352|10371.3|10351.3|5
1649402270000|2022-04-08 07:17:50|10371.5|10351.5|10372|10352|10372|10352|10371.5|10351.5|3
1649402280000|2022-04-08 07:18:00|10371.5|10351.5|10370|10350|10371.5|10351.5|10368.8|10348.8|6
1649402290000|2022-04-08 07:18:10|10370.3|10350.3|10371.3|10351.3|10371.3|10351.3|10370.3|10350.3|2
1649402300000|2022-04-08 07:18:20|10370|10350|10371|10351|10371|10351|10370|10350|7
1649402310000|2022-04-08 07:18:30|10370.8|10350.8|10371|10351|10371.3|10351.3|10370.8|10350.8|3
1649402320000|2022-04-08 07:18:40|10370.8|10350.8|10371.8|10351.8|10371.8|10351.8|10370.5|10350.5|5
1649402330000|2022-04-08 07:18:50|10371.5|10351.5|10372.3|10352.3|10372.5|10352.5|10371.5|10351.5|6
1649402340000|2022-04-08 07:19:00|10372.5|10352.5|10372.3|10352.3|10372.8|10352.8|10371.8|10351.8|9
1649402350000|2022-04-08 07:19:10|10372.5|10352.5|10372.5|10352.5|10372.5|10352.5|10372.5|10352.5|1
1649402360000|2022-04-08 07:19:20|10372.3|10352.3|10371|10351|10373|10353|10371|10351|5
1649402370000|2022-04-08 07:19:30|10370.3|10350.3|10370.8|10350.8|10370.8|10350.8|10370|10350|5
1649402380000|2022-04-08 07:19:40|10370.5|10350.5|10371.5|10351.5|10371.5|10351.5|10370.5|10350.5|4
1649402390000|2022-04-08 07:19:50|10371.3|10351.3|10372.8|10352.8|10372.8|10352.8|10370.8|10350.8|5
1649402400000|2022-04-08 07:20:00|10373|10353|10373.3|10353.3|10373.8|10353.8|10373|10353|4
1649402410000|2022-04-08 07:20:10|10371|10351|10372|10352|10373.3|10353.3|10371|10351|12
1649402420000|2022-04-08 07:20:20|10372.3|10352.3|10374|10354|10374.3|10354.3|10372.3|10352.3|9
1649402430000|2022-04-08 07:20:30|10373.8|10353.8|10372.5|10352.5|10373.8|10353.8|10372.5|10352.5|7
1649402440000|2022-04-08 07:20:40|10372|10352|10372.5|10352.5|10372.8|10352.8|10372|10352|5
1649402450000|2022-04-08 07:20:50|10372.8|10352.8|10375.8|10355.8|10376.8|10356.8|10372.8|10352.8|11
1649402460000|2022-04-08 07:21:00|10375.5|10355.5|10376|10356|10376|10356|10373.8|10353.8|14
1649402470000|2022-04-08 07:21:10|10375|10355|10373|10353|10375|10355|10372.8|10352.8|5
1649402480000|2022-04-08 07:21:20|10372.8|10352.8|10372.3|10352.3|10373.5|10353.5|10372.3|10352.3|10
1649402490000|2022-04-08 07:21:30|10372.5|10352.5|10371.5|10351.5|10372.5|10352.5|10371.3|10351.3|5
1649402500000|2022-04-08 07:21:40|10371.3|10351.3|10372|10352|10372|10352|10371|10351|5
1649402510000|2022-04-08 07:21:50|10371.8|10351.8|10372.8|10352.8|10372.8|10352.8|10371.8|10351.8|13
1649402520000|2022-04-08 07:22:00|10372.5|10352.5|10372|10352|10372.5|10352.5|10372|10352|5
1649402530000|2022-04-08 07:22:10|10372.3|10352.3|10372.3|10352.3|10372.3|10352.3|10372.3|10352.3|1
1649402540000|2022-04-08 07:22:20|10372.5|10352.5|10370.8|10350.8|10372.5|10352.5|10370.8|10350.8|7
1649402550000|2022-04-08 07:22:30|10371.3|10351.3|10370.5|10350.5|10371.3|10351.3|10370.3|10350.3|6
1649402560000|2022-04-08 07:22:40|10371|10351|10372.8|10352.8|10373|10353|10371|10351|7
1649402570000|2022-04-08 07:22:50|10372.5|10352.5|10373|10353|10373|10353|10372.5|10352.5|6
1649402580000|2022-04-08 07:23:00|10373.3|10353.3|10375.5|10355.5|10375.5|10355.5|10373.3|10353.3|10
1649402590000|2022-04-08 07:23:10|10374.8|10354.8|10372|10352|10374.8|10354.8|10372|10352|2
1649402610000|2022-04-08 07:23:30|10371.8|10351.8|10371.5|10351.5|10371.8|10351.8|10371|10351|4
1649402630000|2022-04-08 07:23:50|10372|10352|10372|10352|10372.3|10352.3|10372|10352|3
1649402640000|2022-04-08 07:24:00|10372.3|10352.3|10372.8|10352.8|10373|10353|10372|10352|5
1649402650000|2022-04-08 07:24:10|10373|10353|10371.8|10351.8|10373.8|10353.8|10371|10351|10
1649402660000|2022-04-08 07:24:20|10372|10352|10372|10352|10372|10352|10372|10352|1
1649402670000|2022-04-08 07:24:30|10372.3|10352.3|10372.5|10352.5|10373.5|10353.5|10372.3|10352.3|5
1649402680000|2022-04-08 07:24:40|10373|10353|10374|10354|10374|10354|10373|10353|6
1649402690000|2022-04-08 07:24:50|10373.5|10353.5|10371.3|10351.3|10374.8|10354.8|10371.3|10351.3|4
1649402700000|2022-04-08 07:25:00|10370.8|10350.8|10377.8|10357.8|10378|10358|10370.8|10350.8|7
1649402710000|2022-04-08 07:25:10|10377.3|10357.3|10379.3|10359.3|10379.3|10359.3|10377.3|10357.3|4
1649402720000|2022-04-08 07:25:20|10379.5|10359.5|10377|10357|10380|10360|10376.8|10356.8|9
1649402730000|2022-04-08 07:25:30|10376.8|10356.8|10377|10357|10377.5|10357.5|10376.8|10356.8|5
1649402740000|2022-04-08 07:25:40|10376.5|10356.5|10376|10356|10376.5|10356.5|10375.8|10355.8|10
1649402750000|2022-04-08 07:25:50|10375.8|10355.8|10372.5|10352.5|10375.8|10355.8|10372|10352|14
1649402760000|2022-04-08 07:26:00|10373|10353|10374|10354|10374|10354|10372|10352|12
1649402770000|2022-04-08 07:26:10|10374.8|10354.8|10375.3|10355.3|10376|10356|10374.8|10354.8|5
1649402780000|2022-04-08 07:26:20|10376|10356|10372.8|10352.8|10377.3|10357.3|10372.5|10352.5|11
1649402790000|2022-04-08 07:26:30|10372.5|10352.5|10372.8|10352.8|10377.3|10357.3|10372.5|10352.5|12
1649402800000|2022-04-08 07:26:40|10373|10353|10372.5|10352.5|10373|10353|10372.5|10352.5|7
1649402810000|2022-04-08 07:26:50|10372.8|10352.8|10372|10352|10372.8|10352.8|10372|10352|8
1649402820000|2022-04-08 07:27:00|10372.3|10352.3|10372.3|10352.3|10372.5|10352.5|10371.8|10351.8|7
1649402830000|2022-04-08 07:27:10|10372.8|10352.8|10371.3|10351.3|10372.8|10352.8|10371.3|10351.3|3
1649402840000|2022-04-08 07:27:20|10371.5|10351.5|10372|10352|10372.3|10352.3|10371.5|10351.5|4
1649402850000|2022-04-08 07:27:30|10371.8|10351.8|10372|10352|10372|10352|10371.5|10351.5|3
1649402860000|2022-04-08 07:27:40|10372.3|10352.3|10371.5|10351.5|10372.3|10352.3|10371.5|10351.5|9
1649402870000|2022-04-08 07:27:50|10371.8|10351.8|10371.5|10351.5|10371.8|10351.8|10371.5|10351.5|4
1649402880000|2022-04-08 07:28:00|10371.8|10351.8|10371.5|10351.5|10372|10352|10371.5|10351.5|8
1649402890000|2022-04-08 07:28:10|10371.8|10351.8|10371.5|10351.5|10372|10352|10371.3|10351.3|9
1649402900000|2022-04-08 07:28:20|10371.8|10351.8|10371.3|10351.3|10371.8|10351.8|10371.3|10351.3|7
1649402910000|2022-04-08 07:28:30|10371.5|10351.5|10371.3|10351.3|10371.5|10351.5|10371.3|10351.3|2
1649402920000|2022-04-08 07:28:40|10371.8|10351.8|10371.8|10351.8|10372.8|10352.8|10371.5|10351.5|7
1649402930000|2022-04-08 07:28:50|10372|10352|10373|10353|10373|10353|10371.8|10351.8|10
1649402940000|2022-04-08 07:29:00|10372.3|10352.3|10373.3|10353.3|10373.3|10353.3|10372.3|10352.3|2
1649402950000|2022-04-08 07:29:10|10372|10352|10372.3|10352.3|10372.3|10352.3|10370.8|10350.8|7
1649402960000|2022-04-08 07:29:20|10372|10352|10372|10352|10372|10352|10372|10352|1
1649402970000|2022-04-08 07:29:30|10371.8|10351.8|10371.8|10351.8|10371.8|10351.8|10371.5|10351.5|9
1649402980000|2022-04-08 07:29:40|10372|10352|10370.3|10350.3|10372.3|10352.3|10369.5|10349.5|15
1649402990000|2022-04-08 07:29:50|10370.5|10350.5|10371|10351|10371|10351|10370.5|10350.5|4
1649403000000|2022-04-08 07:30:00|10372|10352|10372.3|10352.3|10372.3|10352.3|10371.8|10351.8|9
1649403010000|2022-04-08 07:30:10|10372.5|10352.5|10372.5|10352.5|10372.5|10352.5|10372.5|10352.5|1
1649403020000|2022-04-08 07:30:20|10372.8|10352.8|10373.3|10353.3|10373.3|10353.3|10372.3|10352.3|4
1649403030000|2022-04-08 07:30:30|10372.5|10352.5|10369.3|10349.3|10372.5|10352.5|10369.3|10349.3|6
1649403040000|2022-04-08 07:30:40|10369.5|10349.5|10370.5|10350.5|10370.5|10350.5|10369.5|10349.5|3
1649403050000|2022-04-08 07:30:50|10370.3|10350.3|10365.8|10345.8|10370.3|10350.3|10365.5|10345.5|13
1649403060000|2022-04-08 07:31:00|10365.5|10345.5|10366.5|10346.5|10366.5|10346.5|10364|10344|9
1649403070000|2022-04-08 07:31:10|10366.3|10346.3|10365.3|10345.3|10367|10347|10365.3|10345.3|6
1649403080000|2022-04-08 07:31:20|10365|10345|10365.5|10345.5|10365.5|10345.5|10365|10345|2
1649403090000|2022-04-08 07:31:30|10365.3|10345.3|10363.3|10343.3|10365.8|10345.8|10360.3|10340.3|10
1649403100000|2022-04-08 07:31:40|10362.8|10342.8|10362|10342|10362.8|10342.8|10361.3|10341.3|5
1649403110000|2022-04-08 07:31:50|10361.8|10341.8|10361.3|10341.3|10361.8|10341.8|10361.3|10341.3|2
1649403120000|2022-04-08 07:32:00|10361.5|10341.5|10360.8|10340.8|10363.3|10343.3|10360.8|10340.8|8
1649403130000|2022-04-08 07:32:10|10361.3|10341.3|10361|10341|10362|10342|10361|10341|4
1649403140000|2022-04-08 07:32:20|10361.3|10341.3|10358.8|10338.8|10361.3|10341.3|10357.5|10337.5|13
1649403150000|2022-04-08 07:32:30|10358.5|10338.5|10358.3|10338.3|10358.5|10338.5|10357.8|10337.8|3
1649403160000|2022-04-08 07:32:40|10358.5|10338.5|10354.5|10334.5|10358.5|10338.5|10354.4|10334.4|4
1649403170000|2022-04-08 07:32:50|10354.3|10334.3|10354.5|10334.5|10355.5|10335.5|10353.8|10333.8|11
1649403180000|2022-04-08 07:33:00|10354.8|10334.8|10354.5|10334.5|10355|10335|10353.8|10333.8|9
1649403190000|2022-04-08 07:33:10|10354.8|10334.8|10354.8|10334.8|10354.8|10334.8|10354|10334|10
1649403200000|2022-04-08 07:33:20|10354.5|10334.5|10355.8|10335.8|10356.8|10336.8|10354.5|10334.5|8
1649403210000|2022-04-08 07:33:30|10356|10336|10357.8|10337.8|10357.8|10337.8|10356|10336|3
1649403220000|2022-04-08 07:33:40|10358|10338|10358|10338|10358.3|10338.3|10357.8|10337.8|5
1649403230000|2022-04-08 07:33:50|10358.5|10338.5|10358.5|10338.5|10360.3|10340.3|10358.5|10338.5|7
1649403240000|2022-04-08 07:34:00|10358.1|10338.1|10358|10338|10358.1|10338.1|10358|10338|2
1649403250000|2022-04-08 07:34:10|10357|10337|10355.3|10335.3|10357|10337|10355.3|10335.3|3
1649403260000|2022-04-08 07:34:20|10354.8|10334.8|10355|10335|10355|10335|10354.8|10334.8|2
1649403270000|2022-04-08 07:34:30|10355.5|10335.5|10354.3|10334.3|10355.8|10335.8|10354.3|10334.3|6
1649403280000|2022-04-08 07:34:40|10354.8|10334.8|10355|10335|10355.5|10335.5|10354.8|10334.8|3
1649403290000|2022-04-08 07:34:50|10355.8|10335.8|10359|10339|10359|10339|10355.8|10335.8|4
1649403300000|2022-04-08 07:35:00|10359.5|10339.5|10360.3|10340.3|10362.3|10342.3|10359.5|10339.5|12
1649403310000|2022-04-08 07:35:10|10359.8|10339.8|10359.3|10339.3|10360.5|10340.5|10359.3|10339.3|5
1649403320000|2022-04-08 07:35:20|10359.5|10339.5|10361.3|10341.3|10361.3|10341.3|10359.5|10339.5|5
1649403330000|2022-04-08 07:35:30|10361.8|10341.8|10361.5|10341.5|10361.8|10341.8|10361|10341|4
1649403340000|2022-04-08 07:35:40|10361.8|10341.8|10363|10343|10363|10343|10361.8|10341.8|4
1649403350000|2022-04-08 07:35:50|10362.5|10342.5|10362.3|10342.3|10362.5|10342.5|10361.8|10341.8|7
1649403360000|2022-04-08 07:36:00|10362.5|10342.5|10362.8|10342.8|10362.8|10342.8|10362|10342|9
1649403370000|2022-04-08 07:36:10|10362|10342|10364.3|10344.3|10364.5|10344.5|10362|10342|10
1649403380000|2022-04-08 07:36:20|10365.8|10345.8|10367|10347|10367|10347|10365.8|10345.8|2
1649403390000|2022-04-08 07:36:30|10368.3|10348.3|10369.8|10349.8|10369.8|10349.8|10368.3|10348.3|4
1649403400000|2022-04-08 07:36:40|10370.3|10350.3|10371.8|10351.8|10372|10352|10370.3|10350.3|6
1649403410000|2022-04-08 07:36:50|10371.5|10351.5|10369.8|10349.8|10371.5|10351.5|10369.4|10349.4|4
1649403420000|2022-04-08 07:37:00|10369.3|10349.3|10369.3|10349.3|10369.8|10349.8|10369.3|10349.3|3
1649403450000|2022-04-08 07:37:30|10369.8|10349.8|10369.8|10349.8|10369.8|10349.8|10369.8|10349.8|1
1649403460000|2022-04-08 07:37:40|10369.3|10349.3|10369|10349|10370|10350|10369|10349|6
1649403470000|2022-04-08 07:37:50|10369.5|10349.5|10369.5|10349.5|10369.8|10349.8|10369.5|10349.5|3
1649403480000|2022-04-08 07:38:00|10369|10349|10367.5|10347.5|10369|10349|10367.3|10347.3|5
1649403490000|2022-04-08 07:38:10|10368|10348|10367.5|10347.5|10368.8|10348.8|10367.3|10347.3|6
1649403500000|2022-04-08 07:38:20|10368.3|10348.3|10368.5|10348.5|10368.5|10348.5|10368.3|10348.3|2
1649403510000|2022-04-08 07:38:30|10369.5|10349.5|10369.5|10349.5|10369.5|10349.5|10369|10349|3
1649403520000|2022-04-08 07:38:40|10369.8|10349.8|10370|10350|10371.5|10351.5|10369.8|10349.8|9
1649403540000|2022-04-08 07:39:00|10370.5|10350.5|10369.5|10349.5|10370.5|10350.5|10369.3|10349.3|4
1649403550000|2022-04-08 07:39:10|10369.8|10349.8|10369.8|10349.8|10369.8|10349.8|10369.5|10349.5|3
1649403560000|2022-04-08 07:39:20|10370|10350|10370.5|10350.5|10370.5|10350.5|10370|10350|3
1649403570000|2022-04-08 07:39:30|10370.8|10350.8|10371|10351|10371|10351|10370.8|10350.8|2
1649403580000|2022-04-08 07:39:40|10370.8|10350.8|10371.3|10351.3|10371.3|10351.3|10370.8|10350.8|4
1649403590000|2022-04-08 07:39:50|10371.5|10351.5|10367|10347|10371.5|10351.5|10367|10347|3
1649403600000|2022-04-08 07:40:00|10367.3|10347.3|10367.3|10347.3|10367.3|10347.3|10367.3|10347.3|1
1649403610000|2022-04-08 07:40:10|10367|10347|10363.8|10343.8|10367|10347|10363|10343|10
1649403620000|2022-04-08 07:40:20|10363.3|10343.3|10361.8|10341.8|10363.3|10343.3|10361.8|10341.8|2
1649403640000|2022-04-08 07:40:40|10360.5|10340.5|10361|10341|10361|10341|10360.5|10340.5|2
1649403650000|2022-04-08 07:40:50|10360.8|10340.8|10361|10341|10361|10341|10360.8|10340.8|6
1649403660000|2022-04-08 07:41:00|10361.8|10341.8|10362.8|10342.8|10363.3|10343.3|10361.8|10341.8|5
1649403670000|2022-04-08 07:41:10|10363.3|10343.3|10363.3|10343.3|10363.3|10343.3|10363.3|10343.3|1
1649403680000|2022-04-08 07:41:20|10363.5|10343.5|10363.5|10343.5|10363.5|10343.5|10363.5|10343.5|1
1649403690000|2022-04-08 07:41:30|10364.8|10344.8|10364|10344|10364.8|10344.8|10363.5|10343.5|3
1649403710000|2022-04-08 07:41:50|10364.5|10344.5|10363.5|10343.5|10364.5|10344.5|10363.5|10343.5|3
1649403720000|2022-04-08 07:42:00|10364|10344|10365.3|10345.3|10365.5|10345.5|10364|10344|5
1649403730000|2022-04-08 07:42:10|10365.5|10345.5|10365.8|10345.8|10366|10346|10365.3|10345.3|6
1649403740000|2022-04-08 07:42:20|10365.3|10345.3|10367.8|10347.8|10367.8|10347.8|10365.3|10345.3|6
1649403750000|2022-04-08 07:42:30|10368.3|10348.3|10371.3|10351.3|10371.3|10351.3|10368.3|10348.3|8
1649403760000|2022-04-08 07:42:40|10371.8|10351.8|10371.8|10351.8|10371.8|10351.8|10371.8|10351.8|1
1649403770000|2022-04-08 07:42:50|10371.3|10351.3|10371.3|10351.3|10371.3|10351.3|10371|10351|3
1649403790000|2022-04-08 07:43:10|10370.5|10350.5|10369.8|10349.8|10370.5|10350.5|10369.3|10349.3|9
1649403800000|2022-04-08 07:43:20|10370|10350|10370|10350|10370|10350|10370|10350|1
1649403810000|2022-04-08 07:43:30|10371|10351|10371|10351|10371|10351|10371|10351|1
1649403830000|2022-04-08 07:43:50|10371.3|10351.3|10374.3|10354.3|10374.3|10354.3|10371.3|10351.3|4
1649403840000|2022-04-08 07:44:00|10374.8|10354.8|10375.8|10355.8|10376.8|10356.8|10374.3|10354.3|6
1649403850000|2022-04-08 07:44:10|10374.8|10354.8|10374.8|10354.8|10374.8|10354.8|10374.8|10354.8|1
1649403860000|2022-04-08 07:44:20|10374.5|10354.5|10374.5|10354.5|10374.5|10354.5|10374.3|10354.3|3
1649403880000|2022-04-08 07:44:40|10374.8|10354.8|10375|10355|10375|10355|10374.8|10354.8|2
1649403890000|2022-04-08 07:44:50|10374.3|10354.3|10374|10354|10374.3|10354.3|10373.8|10353.8|4
1649403900000|2022-04-08 07:45:00|10374.5|10354.5|10373.3|10353.3|10375.5|10355.5|10373.3|10353.3|9
1649403910000|2022-04-08 07:45:10|10371.3|10351.3|10371.8|10351.8|10371.8|10351.8|10370|10350|9
1649403920000|2022-04-08 07:45:20|10372.5|10352.5|10375.5|10355.5|10375.5|10355.5|10372|10352|10
1649403930000|2022-04-08 07:45:30|10375.3|10355.3|10376.3|10356.3|10376.3|10356.3|10375.3|10355.3|6
1649403940000|2022-04-08 07:45:40|10376.8|10356.8|10376.8|10356.8|10376.8|10356.8|10376|10356|4
1649403950000|2022-04-08 07:45:50|10377|10357|10375.8|10355.8|10377|10357|10375.8|10355.8|2
1649403960000|2022-04-08 07:46:00|10375.3|10355.3|10373|10353|10375.3|10355.3|10373|10353|9
1649403970000|2022-04-08 07:46:10|10373.3|10353.3|10373.5|10353.5|10374|10354|10373.3|10353.3|3
1649403980000|2022-04-08 07:46:20|10374|10354|10373.8|10353.8|10374|10354|10373.5|10353.5|3
1649403990000|2022-04-08 07:46:30|10374|10354|10375.3|10355.3|10375.3|10355.3|10374|10354|3
1649404000000|2022-04-08 07:46:40|10375.5|10355.5|10376|10356|10376.3|10356.3|10375.5|10355.5|7
1649404010000|2022-04-08 07:46:50|10375.8|10355.8|10373|10353|10375.8|10355.8|10373|10353|2
1649404020000|2022-04-08 07:47:00|10373.3|10353.3|10375.5|10355.5|10375.5|10355.5|10373.3|10353.3|6
1649404030000|2022-04-08 07:47:10|10375.8|10355.8|10375.3|10355.3|10375.8|10355.8|10375|10355|6
1649404040000|2022-04-08 07:47:20|10375.5|10355.5|10377.5|10357.5|10378.5|10358.5|10375.5|10355.5|4
1649404050000|2022-04-08 07:47:30|10377|10357|10377.3|10357.3|10377.3|10357.3|10377|10357|2
1649404080000|2022-04-08 07:48:00|10377.5|10357.5|10377.5|10357.5|10377.5|10357.5|10377.5|10357.5|1
1649404090000|2022-04-08 07:48:10|10377|10357|10375.8|10355.8|10377|10357|10375.8|10355.8|2
1649404100000|2022-04-08 07:48:20|10375.3|10355.3|10376.5|10356.5|10376.5|10356.5|10375|10355|4
1649404130000|2022-04-08 07:48:50|10377|10357|10377|10357|10377|10357|10377|10357|1
1649404140000|2022-04-08 07:49:00|10377.5|10357.5|10378.8|10358.8|10378.8|10358.8|10377.5|10357.5|3
1649404150000|2022-04-08 07:49:10|10379.3|10359.3|10379.3|10359.3|10379.3|10359.3|10379.3|10359.3|1
1649404160000|2022-04-08 07:49:20|10379.5|10359.5|10379.8|10359.8|10380.8|10360.8|10379.5|10359.5|4
1649404170000|2022-04-08 07:49:30|10380|10360|10383.3|10363.3|10383.3|10363.3|10380|10360|3
1649404180000|2022-04-08 07:49:40|10384.5|10364.5|10385|10365|10385|10365|10384.5|10364.5|5
1649404190000|2022-04-08 07:49:50|10384.9|10364.9|10385.3|10365.3|10385.3|10365.3|10384.9|10364.9|3
1649404200000|2022-04-08 07:50:00|10386.3|10366.3|10387.3|10367.3|10387.8|10367.8|10386.3|10366.3|9
1649404210000|2022-04-08 07:50:10|10387.5|10367.5|10388.5|10368.5|10388.8|10368.8|10387.5|10367.5|6
1649404220000|2022-04-08 07:50:20|10388.8|10368.8|10389|10369|10389|10369|10388.8|10368.8|2
1649404230000|2022-04-08 07:50:30|10389.3|10369.3|10387.8|10367.8|10389.3|10369.3|10387.8|10367.8|3
1649404240000|2022-04-08 07:50:40|10387.3|10367.3|10386.8|10366.8|10387.3|10367.3|10386.8|10366.8|3
1649404250000|2022-04-08 07:50:50|10386.5|10366.5|10384.3|10364.3|10386.5|10366.5|10384.3|10364.3|3
1649404270000|2022-04-08 07:51:10|10384|10364|10384|10364|10384|10364|10384|10364|1
1649404280000|2022-04-08 07:51:20|10384.3|10364.3|10386.8|10366.8|10386.8|10366.8|10384.3|10364.3|3
1649404290000|2022-04-08 07:51:30|10387.3|10367.3|10387.3|10367.3|10387.3|10367.3|10387.3|10367.3|1
1649404330000|2022-04-08 07:52:10|10388.3|10368.3|10388.3|10368.3|10388.3|10368.3|10388.3|10368.3|1
1649404350000|2022-04-08 07:52:30|10388.8|10368.8|10389|10369|10389|10369|10388.8|10368.8|2
1649404360000|2022-04-08 07:52:40|10389.3|10369.3|10389.3|10369.3|10389.3|10369.3|10389.3|10369.3|1
1649404370000|2022-04-08 07:52:50|10389.5|10369.5|10387.3|10367.3|10389.5|10369.5|10387|10367|4
1649404380000|2022-04-08 07:53:00|10387.5|10367.5|10388.5|10368.5|10388.5|10368.5|10387.5|10367.5|4
1649404390000|2022-04-08 07:53:10|10388.8|10368.8|10386.8|10366.8|10389|10369|10386.8|10366.8|4
1649404400000|2022-04-08 07:53:20|10385.8|10365.8|10388.3|10368.3|10388.3|10368.3|10385.5|10365.5|7
1649404410000|2022-04-08 07:53:30|10388.5|10368.5|10389|10369|10389|10369|10388.5|10368.5|3
1649404420000|2022-04-08 07:53:40|10388|10368|10384.8|10364.8|10388|10368|10384.8|10364.8|12
1649404430000|2022-04-08 07:53:50|10385|10365|10384.8|10364.8|10385|10365|10384.8|10364.8|2
1649404440000|2022-04-08 07:54:00|10384.3|10364.3|10386.3|10366.3|10386.3|10366.3|10384.3|10364.3|9
1649404450000|2022-04-08 07:54:10|10386.5|10366.5|10386.5|10366.5|10386.5|10366.5|10385.8|10365.8|11
1649404460000|2022-04-08 07:54:20|10386.8|10366.8|10386.8|10366.8|10386.8|10366.8|10386.8|10366.8|1
1649404470000|2022-04-08 07:54:30|10386.5|10366.5|10384|10364|10386.5|10366.5|10383.5|10363.5|4
1649404480000|2022-04-08 07:54:40|10384.8|10364.8|10384.8|10364.8|10384.8|10364.8|10384.3|10364.3|6
1649404490000|2022-04-08 07:54:50|10385.3|10365.3|10388.8|10368.8|10388.8|10368.8|10385.3|10365.3|5
1649404500000|2022-04-08 07:55:00|10388.5|10368.5|10389|10369|10389|10369|10388.5|10368.5|3
1649404510000|2022-04-08 07:55:10|10389.8|10369.8|10392.3|10372.3|10392.3|10372.3|10389.8|10369.8|5
1649404520000|2022-04-08 07:55:20|10392.5|10372.5|10394.8|10374.8|10395.5|10375.5|10392.3|10372.3|9
1649404530000|2022-04-08 07:55:30|10395|10375|10396.3|10376.3|10396.3|10376.3|10395|10375|4
1649404540000|2022-04-08 07:55:40|10396.8|10376.8|10399|10379|10399|10379|10396.8|10376.8|5
1649404560000|2022-04-08 07:56:00|10398.5|10378.5|10398|10378|10399|10379|10396|10376|13
1649404570000|2022-04-08 07:56:10|10399|10379|10397.8|10377.8|10399|10379|10397.5|10377.5|4
1649404580000|2022-04-08 07:56:20|10398.3|10378.3|10398.8|10378.8|10398.8|10378.8|10398.3|10378.3|3
1649404590000|2022-04-08 07:56:30|10399.3|10379.3|10399.5|10379.5|10399.5|10379.5|10399.3|10379.3|2
1649404600000|2022-04-08 07:56:40|10399.8|10379.8|10399.8|10379.8|10399.8|10379.8|10399.8|10379.8|1
1649404610000|2022-04-08 07:56:50|10401|10381|10402.5|10382.5|10402.8|10382.8|10401|10381|6
1649404620000|2022-04-08 07:57:00|10402.8|10382.8|10402.8|10382.8|10403|10383|10400.8|10380.8|11
1649404630000|2022-04-08 07:57:10|10402.5|10382.5|10402.5|10382.5|10402.5|10382.5|10402.5|10382.5|1
1649404640000|2022-04-08 07:57:20|10402.8|10382.8|10403|10383|10403|10383|10402.8|10382.8|2
1649404650000|2022-04-08 07:57:30|10403.3|10383.3|10404.3|10384.3|10404.3|10384.3|10403.3|10383.3|5
1649404660000|2022-04-08 07:57:40|10404.5|10384.5|10404.5|10384.5|10404.5|10384.5|10404.3|10384.3|3
1649404680000|2022-04-08 07:58:00|10403.8|10383.8|10403.3|10383.3|10404.3|10384.3|10403.3|10383.3|4
1649404690000|2022-04-08 07:58:10|10403.5|10383.5|10404.5|10384.5|10404.5|10384.5|10403.5|10383.5|4
1649404700000|2022-04-08 07:58:20|10404.3|10384.3|10407.5|10387.5|10407.5|10387.5|10404|10384|7
1649404710000|2022-04-08 07:58:30|10407.8|10387.8|10409.5|10389.5|10409.8|10389.8|10407.8|10387.8|9
1649404720000|2022-04-08 07:58:40|10409.8|10389.8|10418.8|10398.8|10421.3|10401.3|10409.8|10389.8|13
1649404730000|2022-04-08 07:58:50|10420.5|10400.5|10419.5|10399.5|10420.5|10400.5|10418.5|10398.5|12
1649404740000|2022-04-08 07:59:00|10419.3|10399.3|10417|10397|10419.3|10399.3|10416.8|10396.8|8
1649404750000|2022-04-08 07:59:10|10417.3|10397.3|10414.5|10394.5|10417.5|10397.5|10414|10394|9
1649404760000|2022-04-08 07:59:20|10414.8|10394.8|10418.3|10398.3|10418.5|10398.5|10414.8|10394.8|5
1649404770000|2022-04-08 07:59:30|10417.5|10397.5|10418.5|10398.5|10418.5|10398.5|10417.5|10397.5|5
1649404780000|2022-04-08 07:59:40|10418.8|10398.8|10419|10399|10419|10399|10418.5|10398.5|3
1649404810000|2022-04-08 08:00:10|10418.8|10398.8|10413.3|10393.3|10418.8|10398.8|10410.8|10390.8|13
1649404820000|2022-04-08 08:00:20|10412.8|10392.8|10410.5|10390.5|10413|10393|10410.1|10390.1|6
1649404830000|2022-04-08 08:00:30|10410|10390|10411.3|10391.3|10411.8|10391.8|10410|10390|6
1649404840000|2022-04-08 08:00:40|10408.8|10388.8|10411.3|10391.3|10411.8|10391.8|10408.5|10388.5|6
1649404850000|2022-04-08 08:00:50|10411.5|10391.5|10412.8|10392.8|10413.3|10393.3|10411.5|10391.5|10
1649404860000|2022-04-08 08:01:00|10412.5|10392.5|10410.8|10390.8|10412.8|10392.8|10410.8|10390.8|9
1649404870000|2022-04-08 08:01:10|10410.5|10390.5|10407.5|10387.5|10410.5|10390.5|10405.5|10385.5|14
1649404880000|2022-04-08 08:01:20|10407.8|10387.8|10409.3|10389.3|10409.3|10389.3|10407.8|10387.8|5
1649404890000|2022-04-08 08:01:30|10409.8|10389.8|10408.5|10388.5|10409.8|10389.8|10407.3|10387.3|13
1649404900000|2022-04-08 08:01:40|10409|10389|10404.3|10384.3|10409|10389|10404.3|10384.3|8
1649404910000|2022-04-08 08:01:50|10403.8|10383.8|10406.3|10386.3|10407|10387|10403.8|10383.8|5
1649404920000|2022-04-08 08:02:00|10406.8|10386.8|10408.3|10388.3|10409|10389|10406.8|10386.8|8
1649404930000|2022-04-08 08:02:10|10407.8|10387.8|10405|10385|10407.8|10387.8|10405|10385|8
1649404940000|2022-04-08 08:02:20|10405.5|10385.5|10403.3|10383.3|10407.5|10387.5|10403.3|10383.3|10
1649404950000|2022-04-08 08:02:30|10403.5|10383.5|10405|10385|10405|10385|10400.5|10380.5|7
1649404960000|2022-04-08 08:02:40|10405.8|10385.8|10406.5|10386.5|10406.5|10386.5|10405|10385|5
1649404970000|2022-04-08 08:02:50|10406.1|10386.1|10406.5|10386.5|10406.5|10386.5|10405.8|10385.8|4
1649404980000|2022-04-08 08:03:00|10406.8|10386.8|10407.8|10387.8|10409.5|10389.5|10406.8|10386.8|7
1649404990000|2022-04-08 08:03:10|10408|10388|10409|10389|10409|10389|10408|10388|2
1649405000000|2022-04-08 08:03:20|10408.8|10388.8|10406.3|10386.3|10408.8|10388.8|10406.3|10386.3|3
1649405010000|2022-04-08 08:03:30|10406|10386|10405.3|10385.3|10406|10386|10405.3|10385.3|3
1649405020000|2022-04-08 08:03:40|10405.5|10385.5|10403.8|10383.8|10406.3|10386.3|10403.8|10383.8|7
1649405030000|2022-04-08 08:03:50|10404.5|10384.5|10405|10385|10406|10386|10404.5|10384.5|5
1649405040000|2022-04-08 08:04:00|10404.8|10384.8|10403.5|10383.5|10405.8|10385.8|10403.5|10383.5|10
1649405050000|2022-04-08 08:04:10|10403.8|10383.8|10403.3|10383.3|10403.8|10383.8|10402.8|10382.8|7
1649405060000|2022-04-08 08:04:20|10400.8|10380.8|10404.8|10384.8|10404.8|10384.8|10400.3|10380.3|10
1649405070000|2022-04-08 08:04:30|10404.5|10384.5|10404.3|10384.3|10405|10385|10404.3|10384.3|3
1649405100000|2022-04-08 08:05:00|10404.8|10384.8|10406.5|10386.5|10408|10388|10404.8|10384.8|6
1649405110000|2022-04-08 08:05:10|10406.3|10386.3|10406.4|10386.4|10407|10387|10404.8|10384.8|8
1649405120000|2022-04-08 08:05:20|10406.8|10386.8|10406.9|10386.9|10406.9|10386.9|10406.8|10386.8|2
1649405130000|2022-04-08 08:05:30|10407.1|10387.1|10403.5|10383.5|10407.5|10387.5|10403.5|10383.5|8
1649405140000|2022-04-08 08:05:40|10402.8|10382.8|10403.8|10383.8|10403.8|10383.8|10402.8|10382.8|4
1649405150000|2022-04-08 08:05:50|10403.3|10383.3|10407.3|10387.3|10407.3|10387.3|10403.3|10383.3|3
1649405160000|2022-04-08 08:06:00|10407.4|10387.4|10408.5|10388.5|10408.5|10388.5|10407.4|10387.4|3
1649405170000|2022-04-08 08:06:10|10408.3|10388.3|10407.3|10387.3|10408.3|10388.3|10407.3|10387.3|5
1649405180000|2022-04-08 08:06:20|10407.5|10387.5|10407.5|10387.5|10407.5|10387.5|10407.5|10387.5|1
1649405200000|2022-04-08 08:06:40|10407|10387|10407|10387|10407|10387|10407|10387|1
1649405210000|2022-04-08 08:06:50|10407.5|10387.5|10411.3|10391.3|10411.3|10391.3|10407.5|10387.5|8
1649405220000|2022-04-08 08:07:00|10412.3|10392.3|10413.5|10393.5|10413.5|10393.5|10412.3|10392.3|4
1649405230000|2022-04-08 08:07:10|10413.3|10393.3|10413.5|10393.5|10414.3|10394.3|10413.3|10393.3|6
1649405240000|2022-04-08 08:07:20|10413|10393|10410.8|10390.8|10413|10393|10410.8|10390.8|3
1649405250000|2022-04-08 08:07:30|10411|10391|10411|10391|10411|10391|10411|10391|1
1649405260000|2022-04-08 08:07:40|10411.3|10391.3|10411.8|10391.8|10411.8|10391.8|10411.3|10391.3|3
1649405270000|2022-04-08 08:07:50|10411.5|10391.5|10411.5|10391.5|10411.5|10391.5|10411.5|10391.5|1
1649405280000|2022-04-08 08:08:00|10411.3|10391.3|10408.8|10388.8|10411.3|10391.3|10408.8|10388.8|4
1649405290000|2022-04-08 08:08:10|10409.3|10389.3|10407.1|10387.1|10409.3|10389.3|10407.1|10387.1|4
1649405300000|2022-04-08 08:08:20|10406.6|10386.6|10406.8|10386.8|10406.9|10386.9|10406.6|10386.6|3
1649405310000|2022-04-08 08:08:30|10406.5|10386.5|10406.5|10386.5|10406.5|10386.5|10406.5|10386.5|1
1649405320000|2022-04-08 08:08:40|10406.3|10386.3|10405.5|10385.5|10406.3|10386.3|10405.1|10385.1|3
1649405330000|2022-04-08 08:08:50|10405|10385|10404.3|10384.3|10405|10385|10404.3|10384.3|3
1649405340000|2022-04-08 08:09:00|10404.5|10384.5|10404.8|10384.8|10404.8|10384.8|10404.5|10384.5|2
1649405350000|2022-04-08 08:09:10|10405|10385|10407.5|10387.5|10407.5|10387.5|10405|10385|4
1649405360000|2022-04-08 08:09:20|10407.4|10387.4|10408.1|10388.1|10408.1|10388.1|10407.4|10387.4|3
1649405370000|2022-04-08 08:09:30|10408|10388|10408|10388|10408|10388|10407.8|10387.8|3
1649405380000|2022-04-08 08:09:40|10408.3|10388.3|10409.3|10389.3|10409.3|10389.3|10408.3|10388.3|3
1649405390000|2022-04-08 08:09:50|10409.5|10389.5|10409.5|10389.5|10409.8|10389.8|10409.5|10389.5|3
1649405400000|2022-04-08 08:10:00|10409.3|10389.3|10409.5|10389.5|10409.8|10389.8|10408.3|10388.3|6
1649405410000|2022-04-08 08:10:10|10410|10390|10415.1|10395.1|10415.1|10395.1|10410|10390|5
1649405420000|2022-04-08 08:10:20|10415.5|10395.5|10416.3|10396.3|10416.3|10396.3|10415.5|10395.5|4
1649405430000|2022-04-08 08:10:30|10417.6|10397.6|10418.4|10398.4|10418.4|10398.4|10417.6|10397.6|2
1649405440000|2022-04-08 08:10:40|10418.5|10398.5|10418|10398|10418.9|10398.9|10418|10398|5
1649405450000|2022-04-08 08:10:50|10417|10397|10416.8|10396.8|10417|10397|10416.8|10396.8|2
1649405460000|2022-04-08 08:11:00|10415.8|10395.8|10418.1|10398.1|10419.1|10399.1|10415|10395|6
1649405470000|2022-04-08 08:11:10|10418.4|10398.4|10419.3|10399.3|10419.8|10399.8|10418.4|10398.4|6
1649405480000|2022-04-08 08:11:20|10420.5|10400.5|10422.3|10402.3|10422.4|10402.4|10420.5|10400.5|5
1649405490000|2022-04-08 08:11:30|10422.6|10402.6|10422.3|10402.3|10423.1|10403.1|10421.5|10401.5|5
1649405500000|2022-04-08 08:11:40|10420.8|10400.8|10421.9|10401.9|10423.3|10403.3|10420.3|10400.3|7
1649405510000|2022-04-08 08:11:50|10422.1|10402.1|10421.8|10401.8|10422.1|10402.1|10421.8|10401.8|2
1649405520000|2022-04-08 08:12:00|10422.3|10402.3|10421.8|10401.8|10422.3|10402.3|10421.8|10401.8|2
1649405530000|2022-04-08 08:12:10|10422.8|10402.8|10422|10402|10422.8|10402.8|10422|10402|2
1649405550000|2022-04-08 08:12:30|10421.8|10401.8|10421|10401|10421.8|10401.8|10421|10401|4
1649405560000|2022-04-08 08:12:40|10420.3|10400.3|10417|10397|10420.3|10400.3|10417|10397|5
1649405570000|2022-04-08 08:12:50|10417.3|10397.3|10416.3|10396.3|10417.5|10397.5|10416.3|10396.3|4
1649405590000|2022-04-08 08:13:10|10416|10396|10416|10396|10416|10396|10416|10396|1
1649405600000|2022-04-08 08:13:20|10416.3|10396.3|10419|10399|10419|10399|10416.3|10396.3|3
1649405610000|2022-04-08 08:13:30|10418.9|10398.9|10419.5|10399.5|10419.8|10399.8|10418.9|10398.9|6
1649405620000|2022-04-08 08:13:40|10419.8|10399.8|10420|10400|10420|10400|10419.8|10399.8|2
1649405630000|2022-04-08 08:13:50|10419.8|10399.8|10420.5|10400.5|10420.5|10400.5|10419.8|10399.8|2
1649405640000|2022-04-08 08:14:00|10420.3|10400.3|10418.3|10398.3|10421|10401|10418.3|10398.3|6
1649405650000|2022-04-08 08:14:10|10418|10398|10416.8|10396.8|10418|10398|10416.8|10396.8|2
1649405660000|2022-04-08 08:14:20|10416|10396|10414|10394|10416|10396|10414|10394|3
1649405680000|2022-04-08 08:14:40|10413.8|10393.8|10412|10392|10413.8|10393.8|10412|10392|3
1649405690000|2022-04-08 08:14:50|10412.3|10392.3|10412.3|10392.3|10412.3|10392.3|10412.3|10392.3|1
1649405700000|2022-04-08 08:15:00|10412|10392|10407.9|10387.9|10412|10392|10407.9|10387.9|5
1649405710000|2022-04-08 08:15:10|10408.1|10388.1|10407.1|10387.1|10408.1|10388.1|10406.1|10386.1|5
1649405720000|2022-04-08 08:15:20|10407|10387|10405.5|10385.5|10407|10387|10405.5|10385.5|4
1649405730000|2022-04-08 08:15:30|10405.8|10385.8|10404.8|10384.8|10405.8|10385.8|10404.8|10384.8|2
1649405740000|2022-04-08 08:15:40|10405|10385|10405|10385|10405|10385|10405|10385|1
1649405750000|2022-04-08 08:15:50|10404.8|10384.8|10402.3|10382.3|10404.8|10384.8|10402.3|10382.3|6
1649405760000|2022-04-08 08:16:00|10403.8|10383.8|10406.9|10386.9|10406.9|10386.9|10403.8|10383.8|8
1649405770000|2022-04-08 08:16:10|10406.8|10386.8|10407.3|10387.3|10407.3|10387.3|10406.8|10386.8|3
1649405780000|2022-04-08 08:16:20|10407.6|10387.6|10410.5|10390.5|10410.8|10390.8|10407.6|10387.6|6
1649405800000|2022-04-08 08:16:40|10408.8|10388.8|10407.8|10387.8|10408.8|10388.8|10407.8|10387.8|2
1649405810000|2022-04-08 08:16:50|10408|10388|10408|10388|10408|10388|10408|10388|1
1649405820000|2022-04-08 08:17:00|10408.3|10388.3|10407.8|10387.8|10408.3|10388.3|10407.8|10387.8|2
1649405830000|2022-04-08 08:17:10|10407.5|10387.5|10406.8|10386.8|10407.5|10387.5|10406.8|10386.8|2
1649405840000|2022-04-08 08:17:20|10405.9|10385.9|10406.3|10386.3|10406.3|10386.3|10405.9|10385.9|2
1649405850000|2022-04-08 08:17:30|10406.8|10386.8|10406.8|10386.8|10406.8|10386.8|10406.8|10386.8|1
1649405860000|2022-04-08 08:17:40|10405.5|10385.5|10405.5|10385.5|10405.5|10385.5|10405.5|10385.5|1
1649405870000|2022-04-08 08:17:50|10407|10387|10406.3|10386.3|10407|10387|10406.1|10386.1|5
1649405880000|2022-04-08 08:18:00|10406.1|10386.1|10406.5|10386.5|10407|10387|10406.1|10386.1|4
1649405890000|2022-04-08 08:18:10|10406.3|10386.3|10403.8|10383.8|10406.3|10386.3|10403.8|10383.8|5
1649405900000|2022-04-08 08:18:20|10402.8|10382.8|10402.8|10382.8|10402.8|10382.8|10402.8|10382.8|1
1649405910000|2022-04-08 08:18:30|10401.5|10381.5|10406|10386|10406|10386|10401.5|10381.5|4
1649405920000|2022-04-08 08:18:40|10405.5|10385.5|10404|10384|10405.5|10385.5|10404|10384|3
1649405930000|2022-04-08 08:18:50|10403.8|10383.8|10403.5|10383.5|10403.8|10383.8|10403.5|10383.5|2
1649405940000|2022-04-08 08:19:00|10403|10383|10403|10383|10403|10383|10403|10383|1
1649405950000|2022-04-08 08:19:10|10403.5|10383.5|10401.8|10381.8|10403.5|10383.5|10401.8|10381.8|3
1649405960000|2022-04-08 08:19:20|10401.5|10381.5|10401.5|10381.5|10401.5|10381.5|10401.5|10381.5|1
1649406020000|2022-04-08 08:20:20|10402|10382|10407.8|10387.8|10408|10388|10402|10382|7
1649406030000|2022-04-08 08:20:30|10408.3|10388.3|10411|10391|10411|10391|10408.3|10388.3|5
1649406040000|2022-04-08 08:20:40|10411.3|10391.3|10411.3|10391.3|10411.3|10391.3|10411.3|10391.3|1
1649406050000|2022-04-08 08:20:50|10410.6|10390.6|10412.5|10392.5|10412.5|10392.5|10410.6|10390.6|2
1649406060000|2022-04-08 08:21:00|10413.3|10393.3|10416.8|10396.8|10416.8|10396.8|10413.3|10393.3|3
1649406070000|2022-04-08 08:21:10|10417|10397|10418|10398|10418|10398|10417|10397|4
1649406080000|2022-04-08 08:21:20|10417.8|10397.8|10418|10398|10418|10398|10417.8|10397.8|4
1649406090000|2022-04-08 08:21:30|10418.8|10398.8|10418.5|10398.5|10421|10401|10418.5|10398.5|7
1649406100000|2022-04-08 08:21:40|10419|10399|10419.3|10399.3|10419.5|10399.5|10418|10398|5
1649406110000|2022-04-08 08:21:50|10419.5|10399.5|10420|10400|10420|10400|10419.5|10399.5|2
1649406130000|2022-04-08 08:22:10|10420.8|10400.8|10420.3|10400.3|10421.5|10401.5|10420.3|10400.3|7
1649406140000|2022-04-08 08:22:20|10420|10400|10418.8|10398.8|10420|10400|10417.6|10397.6|4
1649406150000|2022-04-08 08:22:30|10417.3|10397.3|10417.3|10397.3|10417.3|10397.3|10417.3|10397.3|1
1649406160000|2022-04-08 08:22:40|10416.4|10396.4|10416.8|10396.8|10416.8|10396.8|10416.4|10396.4|3
1649406170000|2022-04-08 08:22:50|10416|10396|10416|10396|10416|10396|10416|10396|1
1649406180000|2022-04-08 08:23:00|10416.1|10396.1|10416.3|10396.3|10416.3|10396.3|10416|10396|3
1649406190000|2022-04-08 08:23:10|10416.5|10396.5|10416.5|10396.5|10416.8|10396.8|10416.5|10396.5|3
1649406210000|2022-04-08 08:23:30|10415.5|10395.5|10415|10395|10415.5|10395.5|10415|10395|2
1649406220000|2022-04-08 08:23:40|10416|10396|10416.3|10396.3|10416.3|10396.3|10416|10396|2
1649406230000|2022-04-08 08:23:50|10416.8|10396.8|10416|10396|10416.8|10396.8|10416|10396|3
1649406240000|2022-04-08 08:24:00|10415.5|10395.5|10415.5|10395.5|10415.5|10395.5|10415.5|10395.5|1
1649406260000|2022-04-08 08:24:20|10415.3|10395.3|10415.3|10395.3|10415.3|10395.3|10415.3|10395.3|1
1649406290000|2022-04-08 08:24:50|10415|10395|10413|10393|10415|10395|10413|10393|3
1649406310000|2022-04-08 08:25:10|10411.8|10391.8|10412.8|10392.8|10412.8|10392.8|10411.8|10391.8|2
1649406330000|2022-04-08 08:25:30|10413.8|10393.8|10415.5|10395.5|10416.3|10396.3|10413.8|10393.8|4
1649406340000|2022-04-08 08:25:40|10415.8|10395.8|10416|10396|10416|10396|10415.8|10395.8|2
1649406350000|2022-04-08 08:25:50|10416.3|10396.3|10416.5|10396.5|10416.5|10396.5|10416.3|10396.3|2
1649406370000|2022-04-08 08:26:10|10416.8|10396.8|10416.3|10396.3|10416.8|10396.8|10416.3|10396.3|2
1649406380000|2022-04-08 08:26:20|10415.8|10395.8|10415.8|10395.8|10415.8|10395.8|10415.8|10395.8|1
1649406410000|2022-04-08 08:26:50|10415.5|10395.5|10415|10395|10415.5|10395.5|10414.3|10394.3|3
1649406450000|2022-04-08 08:27:30|10414.8|10394.8|10414.5|10394.5|10414.8|10394.8|10414.5|10394.5|2
1649406460000|2022-04-08 08:27:40|10413.8|10393.8|10412.3|10392.3|10413.8|10393.8|10412.1|10392.1|3
1649406470000|2022-04-08 08:27:50|10412|10392|10411.8|10391.8|10412|10392|10411.8|10391.8|2
1649406480000|2022-04-08 08:28:00|10411.5|10391.5|10411|10391|10411.5|10391.5|10410.5|10390.5|7
1649406500000|2022-04-08 08:28:20|10410.8|10390.8|10409.3|10389.3|10410.8|10390.8|10409|10389|3
1649406520000|2022-04-08 08:28:40|10409|10389|10408.3|10388.3|10409|10389|10408.3|10388.3|2
1649406530000|2022-04-08 08:28:50|10408.5|10388.5|10408.5|10388.5|10408.5|10388.5|10408.5|10388.5|1
1649406540000|2022-04-08 08:29:00|10408.3|10388.3|10408.3|10388.3|10408.3|10388.3|10407.8|10387.8|3
1649406550000|2022-04-08 08:29:10|10409.3|10389.3|10408.5|10388.5|10409.3|10389.3|10408.5|10388.5|2
1649406570000|2022-04-08 08:29:30|10408.3|10388.3|10406.8|10386.8|10408.3|10388.3|10406.8|10386.8|2
1649406590000|2022-04-08 08:29:50|10406.3|10386.3|10410.8|10390.8|10410.8|10390.8|10405.8|10385.8|4
1649406600000|2022-04-08 08:30:00|10409.3|10389.3|10407.8|10387.8|10409.3|10389.3|10407.8|10387.8|3
1649406610000|2022-04-08 08:30:10|10407.3|10387.3|10408.3|10388.3|10408.3|10388.3|10407.3|10387.3|4
1649406620000|2022-04-08 08:30:20|10408|10388|10408.3|10388.3|10408.3|10388.3|10408|10388|2
1649406670000|2022-04-08 08:31:10|10408|10388|10407.5|10387.5|10408|10388|10407.5|10387.5|3
1649406680000|2022-04-08 08:31:20|10407.8|10387.8|10407.8|10387.8|10407.8|10387.8|10407.8|10387.8|1
1649406690000|2022-04-08 08:31:30|10407.5|10387.5|10408.8|10388.8|10410|10390|10407.5|10387.5|4
1649406700000|2022-04-08 08:31:40|10409.3|10389.3|10409|10389|10409.3|10389.3|10409|10389|2
1649406720000|2022-04-08 08:32:00|10408.8|10388.8|10408|10388|10408.8|10388.8|10408|10388|4
1649406750000|2022-04-08 08:32:30|10408.3|10388.3|10408.5|10388.5|10408.5|10388.5|10408.3|10388.3|2
1649406760000|2022-04-08 08:32:40|10408.3|10388.3|10411|10391|10411|10391|10407.8|10387.8|4
1649406770000|2022-04-08 08:32:50|10411.8|10391.8|10412.5|10392.5|10413.3|10393.3|10411.8|10391.8|5
1649406780000|2022-04-08 08:33:00|10413|10393|10413.3|10393.3|10414.8|10394.8|10413|10393|4
1649406790000|2022-04-08 08:33:10|10413.5|10393.5|10414.8|10394.8|10414.8|10394.8|10413.5|10393.5|2
1649406800000|2022-04-08 08:33:20|10414.5|10394.5|10414.5|10394.5|10414.5|10394.5|10413.8|10393.8|5
1649406810000|2022-04-08 08:33:30|10415|10395|10415.5|10395.5|10415.5|10395.5|10415|10395|2
1649406830000|2022-04-08 08:33:50|10415.3|10395.3|10414.8|10394.8|10415.3|10395.3|10414.8|10394.8|2
1649406850000|2022-04-08 08:34:10|10414.5|10394.5|10413.3|10393.3|10414.5|10394.5|10413.3|10393.3|4
1649406860000|2022-04-08 08:34:20|10412.5|10392.5|10412.8|10392.8|10412.8|10392.8|10412.5|10392.5|2
1649406870000|2022-04-08 08:34:30|10413|10393|10411.8|10391.8|10413|10393|10411.8|10391.8|3
1649406880000|2022-04-08 08:34:40|10412|10392|10411.8|10391.8|10412|10392|10411|10391|4
1649406890000|2022-04-08 08:34:50|10411.3|10391.3|10410|10390|10411.3|10391.3|10410|10390|4
1649406920000|2022-04-08 08:35:20|10409.5|10389.5|10408.3|10388.3|10409.5|10389.5|10408.3|10388.3|4
1649406950000|2022-04-08 08:35:50|10408.8|10388.8|10408.5|10388.5|10408.8|10388.8|10408.5|10388.5|2
1649406960000|2022-04-08 08:36:00|10408.8|10388.8|10410.5|10390.5|10410.5|10390.5|10408.8|10388.8|2
1649406970000|2022-04-08 08:36:10|10410.3|10390.3|10410.3|10390.3|10410.3|10390.3|10410.3|10390.3|1
1649406980000|2022-04-08 08:36:20|10409.8|10389.8|10409.5|10389.5|10409.8|10389.8|10409.3|10389.3|3
1649407000000|2022-04-08 08:36:40|10409.3|10389.3|10408.3|10388.3|10409.3|10389.3|10408.3|10388.3|3
1649407020000|2022-04-08 08:37:00|10408.8|10388.8|10408|10388|10408.8|10388.8|10408|10388|2
1649407040000|2022-04-08 08:37:20|10407.8|10387.8|10409|10389|10409|10389|10407.8|10387.8|3
1649407060000|2022-04-08 08:37:40|10408.5|10388.5|10408.5|10388.5|10408.5|10388.5|10408.5|10388.5|1
1649407070000|2022-04-08 08:37:50|10408.3|10388.3|10408.5|10388.5|10408.5|10388.5|10408.3|10388.3|2
1649407130000|2022-04-08 08:38:50|10408.8|10388.8|10408.8|10388.8|10408.8|10388.8|10408.8|10388.8|1
1649407160000|2022-04-08 08:39:20|10408.5|10388.5|10408.5|10388.5|10408.5|10388.5|10408.5|10388.5|1
1649407170000|2022-04-08 08:39:30|10408|10388|10407|10387|10408|10388|10407|10387|4
1649407190000|2022-04-08 08:39:50|10408|10388|10406.8|10386.8|10408|10388|10406.8|10386.8|2
1649407200000|2022-04-08 08:40:00|10406.5|10386.5|10401.8|10391.8|10406.8|10391.8|10401.8|10386.5|3
1649407210000|2022-04-08 08:40:10|10401.5|10391.5|10401.3|10391.3|10401.5|10391.5|10401.3|10391.3|2
1649407220000|2022-04-08 08:40:20|10401.8|10391.8|10403.5|10393.5|10403.5|10393.5|10401.8|10391.8|3
1649407230000|2022-04-08 08:40:30|10403|10393|10402|10392|10403|10393|10402|10392|4
1649407260000|2022-04-08 08:41:00|10401.8|10391.8|10399|10389|10401.8|10391.8|10399|10389|2
1649407280000|2022-04-08 08:41:20|10398.8|10388.8|10398.8|10388.8|10398.8|10388.8|10398.8|10388.8|1
1649407300000|2022-04-08 08:41:40|10398.5|10388.5|10398.5|10388.5|10398.8|10388.8|10398.5|10388.5|3
1649407310000|2022-04-08 08:41:50|10398.8|10388.8|10397.8|10387.8|10398.8|10388.8|10397.8|10387.8|2
1649407320000|2022-04-08 08:42:00|10398|10388|10398|10388|10398.5|10388.5|10398|10388|4
1649407330000|2022-04-08 08:42:10|10398.3|10388.3|10398.5|10388.5|10398.5|10388.5|10398.3|10388.3|2
1649407350000|2022-04-08 08:42:30|10398.3|10388.3|10396.3|10386.3|10398.3|10388.3|10396.3|10386.3|3
1649407360000|2022-04-08 08:42:40|10396|10386|10395|10385|10396|10386|10395|10385|4
1649407380000|2022-04-08 08:43:00|10395.3|10385.3|10396.8|10386.8|10396.8|10386.8|10395|10385|4
1649407390000|2022-04-08 08:43:10|10397.3|10387.3|10397.5|10387.5|10397.5|10387.5|10397.3|10387.3|2
1649407400000|2022-04-08 08:43:20|10397.3|10387.3|10396.8|10386.8|10397.3|10387.3|10396.8|10386.8|2
1649407410000|2022-04-08 08:43:30|10396.5|10386.5|10396.3|10386.3|10396.5|10386.5|10396.3|10386.3|2
1649407420000|2022-04-08 08:43:40|10402.5|10382.5|10404.4|10384.4|10404.4|10384.4|10402.5|10382.5|2
1649407440000|2022-04-08 08:44:00|10400.3|10390.3|10400.3|10390.3|10400.3|10390.3|10400.3|10390.3|1
1649407450000|2022-04-08 08:44:10|10400.5|10390.5|10402.5|10392.5|10402.5|10392.5|10400.5|10390.5|2
1649407470000|2022-04-08 08:44:30|10403|10393|10404.5|10394.5|10405.5|10395.5|10403|10393|4
1649407480000|2022-04-08 08:44:40|10404.8|10394.8|10403.3|10393.3|10407.5|10397.5|10403|10393|7
1649407490000|2022-04-08 08:44:50|10403.5|10393.5|10405|10395|10405|10395|10403.5|10393.5|4
1649407500000|2022-04-08 08:45:00|10404.8|10394.8|10405|10395|10406.8|10396.8|10404.8|10394.8|9
1649407510000|2022-04-08 08:45:10|10404.5|10394.5|10403.5|10393.5|10404.5|10394.5|10403.5|10393.5|5
1649407520000|2022-04-08 08:45:20|10403.3|10393.3|10403.3|10393.3|10403.3|10393.3|10403.3|10393.3|1
1649407530000|2022-04-08 08:45:30|10403.8|10393.8|10404|10394|10404|10394|10403.8|10393.8|2
1649407550000|2022-04-08 08:45:50|10403.8|10393.8|10403.3|10393.3|10403.8|10393.8|10403.3|10393.3|2
1649407570000|2022-04-08 08:46:10|10402.8|10392.8|10402.8|10392.8|10402.8|10392.8|10402.8|10392.8|1
1649407580000|2022-04-08 08:46:20|10402|10392|10402.3|10392.3|10402.8|10392.8|10402|10392|6
1649407590000|2022-04-08 08:46:30|10402|10392|10402|10392|10402|10392|10402|10392|1
1649407600000|2022-04-08 08:46:40|10402.3|10392.3|10402.3|10392.3|10402.3|10392.3|10402.3|10392.3|1
1649407620000|2022-04-08 08:47:00|10402|10392|10402|10392|10402|10392|10402|10392|1
1649407650000|2022-04-08 08:47:30|10401.5|10391.5|10401.3|10391.3|10401.5|10391.5|10401.3|10391.3|2
1649407660000|2022-04-08 08:47:40|10401|10391|10403|10383|10404.1|10391|10400.5|10383|7
1649407670000|2022-04-08 08:47:50|10403.3|10383.3|10395.5|10385.5|10403.3|10387|10395.5|10383.3|6
1649407680000|2022-04-08 08:48:00|10395.3|10385.3|10395|10385|10395.3|10385.3|10395|10385|2
1649407690000|2022-04-08 08:48:10|10395.3|10385.3|10394.8|10384.8|10395.3|10385.3|10394.8|10384.8|2
1649407700000|2022-04-08 08:48:20|10394|10384|10390|10380|10394|10384|10389.5|10379.5|9
1649407710000|2022-04-08 08:48:30|10390.3|10380.3|10392.3|10382.3|10392.3|10382.3|10390.3|10380.3|3
1649407740000|2022-04-08 08:49:00|10396.4|10376.4|10396.1|10376.1|10396.4|10376.4|10396.1|10376.1|3
1649407750000|2022-04-08 08:49:10|10391.4|10381.4|10392.8|10382.8|10393.8|10383.8|10391.4|10381.4|4
1649407760000|2022-04-08 08:49:20|10393|10383|10392.8|10382.8|10393|10383|10392.8|10382.8|2
1649407770000|2022-04-08 08:49:30|10393|10383|10393|10383|10393|10383|10393|10383|1
1649407780000|2022-04-08 08:49:40|10397.1|10377.1|10391.9|10381.9|10397.1|10381.9|10391.9|10376.8|3
1649407790000|2022-04-08 08:49:50|10392.4|10382.4|10393|10383|10393|10383|10392.4|10382.4|2
1649407800000|2022-04-08 08:50:00|10397.1|10377.1|10391.8|10381.8|10397.1|10382.5|10391.8|10377.1|5
1649407810000|2022-04-08 08:50:10|10392|10382|10392.5|10382.5|10392.5|10382.5|10392|10382|2
1649407820000|2022-04-08 08:50:20|10391.8|10381.8|10392.3|10382.3|10392.3|10382.3|10391.8|10381.8|2
1649407870000|2022-04-08 08:51:10|10392.5|10382.5|10391.5|10381.5|10392.5|10382.5|10391.5|10381.5|3
1649407880000|2022-04-08 08:51:20|10391.3|10381.3|10389.8|10379.8|10391.5|10381.5|10389.8|10379.8|5
1649407890000|2022-04-08 08:51:30|10390|10380|10396.3|10376.3|10396.3|10380|10390|10376.3|2
1649407900000|2022-04-08 08:51:40|10392|10382|10392|10382|10392|10382|10392|10382|1
1649407910000|2022-04-08 08:51:50|10396.1|10376.1|10388.9|10378.9|10396.1|10378.9|10388.9|10376.1|2
1649407920000|2022-04-08 08:52:00|10388.6|10378.6|10388.8|10378.8|10388.8|10378.8|10388.6|10378.6|2
1649407930000|2022-04-08 08:52:10|10388.3|10378.3|10388|10378|10388.3|10378.3|10388|10378|2
1649407940000|2022-04-08 08:52:20|10388.3|10378.3|10388.3|10378.3|10388.3|10378.3|10388.3|10378.3|1
1649407960000|2022-04-08 08:52:40|10389|10379|10391.5|10381.5|10391.5|10381.5|10389|10379|2
1649407970000|2022-04-08 08:52:50|10391.8|10381.8|10392|10382|10392|10382|10391.8|10381.8|2
1649407980000|2022-04-08 08:53:00|10393.3|10383.3|10392.4|10382.4|10393.3|10383.3|10392.4|10382.4|2
1649407990000|2022-04-08 08:53:10|10392.1|10382.1|10392.1|10382.1|10392.1|10382.1|10392.1|10382.1|1
1649408000000|2022-04-08 08:53:20|10392|10382|10392|10382|10392|10382|10392|10382|1
1649408040000|2022-04-08 08:54:00|10392.5|10382.5|10395.5|10385.5|10395.5|10385.5|10392.5|10382.5|4
1649408050000|2022-04-08 08:54:10|10396|10386|10396|10386|10396|10386|10396|10386|1
1649408080000|2022-04-08 08:54:40|10396.5|10386.5|10396.8|10386.8|10396.8|10386.8|10396.5|10386.5|2
1649408090000|2022-04-08 08:54:50|10402.6|10382.6|10403.4|10383.4|10403.4|10383.4|10402.6|10382.6|3
1649408100000|2022-04-08 08:55:00|10399|10389|10398|10388|10399|10389|10398|10388|2
1649408110000|2022-04-08 08:55:10|10398.3|10388.3|10398.5|10388.5|10398.5|10388.5|10398.3|10388.3|2
1649408120000|2022-04-08 08:55:20|10398.3|10388.3|10397.8|10387.8|10398.3|10388.3|10397.8|10387.8|2
1649408130000|2022-04-08 08:55:30|10396.8|10386.8|10394.5|10384.5|10396.8|10386.8|10394.5|10384.5|2
1649408140000|2022-04-08 08:55:40|10395|10385|10395.3|10385.3|10395.3|10385.3|10395|10385|2
1649408150000|2022-04-08 08:55:50|10395|10385|10394.3|10384.3|10395.3|10385.3|10394.3|10384.3|3
1649408160000|2022-04-08 08:56:00|10394|10384|10394.3|10384.3|10394.3|10384.3|10393.8|10383.8|4
1649408170000|2022-04-08 08:56:10|10394.5|10384.5|10394.5|10384.5|10394.5|10384.5|10394.5|10384.5|1
1649408180000|2022-04-08 08:56:20|10393.8|10383.8|10394.3|10384.3|10394.3|10384.3|10393.8|10383.8|2
1649408220000|2022-04-08 08:57:00|10393.8|10383.8|10392.8|10382.8|10393.8|10383.8|10392.3|10382.3|8
1649408230000|2022-04-08 08:57:10|10392.5|10382.5|10392.5|10382.5|10392.5|10382.5|10392|10382|3
1649408250000|2022-04-08 08:57:30|10392.8|10382.8|10392.8|10382.8|10392.8|10382.8|10392.8|10382.8|1
1649408260000|2022-04-08 08:57:40|10392.3|10382.3|10392.3|10382.3|10392.5|10382.5|10392.3|10382.3|3
1649408270000|2022-04-08 08:57:50|10391.8|10381.8|10391.3|10381.3|10391.8|10381.8|10391.3|10381.3|3
1649408280000|2022-04-08 08:58:00|10391|10381|10391|10381|10391|10381|10391|10381|1
1649408300000|2022-04-08 08:58:20|10390.8|10380.8|10394.5|10384.5|10394.5|10384.5|10390.5|10380.5|6
1649408310000|2022-04-08 08:58:30|10394.8|10384.8|10394|10384|10395|10385|10394|10384|4
1649408320000|2022-04-08 08:58:40|10394.5|10384.5|10394.5|10384.5|10394.5|10384.5|10394.5|10384.5|1
1649408330000|2022-04-08 08:58:50|10394.3|10384.3|10393.5|10383.5|10394.3|10384.3|10393.5|10383.5|2
1649408350000|2022-04-08 08:59:10|10393|10383|10393.5|10383.5|10393.5|10383.5|10393|10383|2
1649408370000|2022-04-08 08:59:30|10393.8|10383.8|10393.8|10383.8|10393.8|10383.8|10393.8|10383.8|1
1649408400000|2022-04-08 09:00:00|10393.5|10383.5|10396.5|10386.5|10396.5|10386.5|10393|10383|7
1649408410000|2022-04-08 09:00:10|10396.3|10386.3|10395.3|10385.3|10396.3|10386.3|10395.3|10385.3|3
1649408420000|2022-04-08 09:00:20|10394.8|10384.8|10395|10385|10395|10385|10394.8|10384.8|4
1649408440000|2022-04-08 09:00:40|10395.5|10385.5|10393.3|10383.3|10395.5|10385.5|10393.3|10383.3|6
1649408450000|2022-04-08 09:00:50|10393.5|10383.5|10393.3|10383.3|10393.5|10383.5|10393|10383|3
1649408480000|2022-04-08 09:01:20|10393.5|10383.5|10393.5|10383.5|10393.5|10383.5|10393.5|10383.5|1
1649408490000|2022-04-08 09:01:30|10393.3|10383.3|10393|10383|10393.3|10383.3|10393|10383|2
1649408510000|2022-04-08 09:01:50|10392.8|10382.8|10393|10383|10393|10383|10392.8|10382.8|2
1649408520000|2022-04-08 09:02:00|10392.8|10382.8|10391.8|10381.8|10392.8|10382.8|10391.5|10381.5|4
1649408530000|2022-04-08 09:02:10|10391.5|10381.5|10391.3|10381.3|10391.5|10381.5|10390.8|10380.8|8
1649408540000|2022-04-08 09:02:20|10391|10381|10391.3|10381.3|10391.3|10381.3|10391|10381|2
1649408550000|2022-04-08 09:02:30|10391|10381|10391.3|10381.3|10391.3|10381.3|10391|10381|2
1649408560000|2022-04-08 09:02:40|10391.5|10381.5|10391.3|10381.3|10391.5|10381.5|10391|10381|4
1649408570000|2022-04-08 09:02:50|10391.5|10381.5|10391.5|10381.5|10391.5|10381.5|10391.5|10381.5|1
1649408590000|2022-04-08 09:03:10|10391.8|10381.8|10390.8|10380.8|10392|10382|10390.8|10380.8|4
1649408600000|2022-04-08 09:03:20|10390|10380|10389.8|10379.8|10390|10380|10389.8|10379.8|2
1649408610000|2022-04-08 09:03:30|10390|10380|10390|10380|10390|10380|10390|10380|1
1649408650000|2022-04-08 09:04:10|10389.8|10379.8|10389.3|10379.3|10389.8|10379.8|10389.3|10379.3|3
1649408690000|2022-04-08 09:04:50|10389.5|10379.5|10389.5|10379.5|10389.5|10379.5|10389.5|10379.5|1
1649408710000|2022-04-08 09:05:10|10389.8|10379.8|10389.8|10379.8|10389.8|10379.8|10389.8|10379.8|1
1649408720000|2022-04-08 09:05:20|10390|10380|10391|10381|10391|10381|10390|10380|3
1649408730000|2022-04-08 09:05:30|10390.5|10380.5|10390.3|10380.3|10390.5|10380.5|10390.3|10380.3|2
1649408740000|2022-04-08 09:05:40|10390|10380|10390|10380|10390|10380|10390|10380|1
1649408750000|2022-04-08 09:05:50|10390.3|10380.3|10390.8|10380.8|10390.8|10380.8|10390.3|10380.3|5
1649408760000|2022-04-08 09:06:00|10390.5|10380.5|10390.8|10380.8|10390.8|10380.8|10390.5|10380.5|2
1649408770000|2022-04-08 09:06:10|10390.5|10380.5|10390.8|10380.8|10390.8|10380.8|10390.5|10380.5|2
1649408780000|2022-04-08 09:06:20|10390.5|10380.5|10391.3|10381.3|10391.3|10381.3|10390.5|10380.5|2
1649408790000|2022-04-08 09:06:30|10391.5|10381.5|10391|10381|10391.5|10381.5|10391|10381|3
1649408810000|2022-04-08 09:06:50|10392|10382|10391|10381|10392|10382|10391|10381|2
1649408830000|2022-04-08 09:07:10|10391.3|10381.3|10388.8|10378.8|10391.5|10381.5|10388.5|10378.5|5
1649408840000|2022-04-08 09:07:20|10388.5|10378.5|10388.3|10378.3|10388.5|10378.5|10388.3|10378.3|2
1649408860000|2022-04-08 09:07:40|10388|10378|10388|10378|10388|10378|10388|10378|1
1649408880000|2022-04-08 09:08:00|10387.8|10377.8|10387.8|10377.8|10387.8|10377.8|10387.8|10377.8|1
1649408920000|2022-04-08 09:08:40|10389|10379|10389.3|10379.3|10394.9|10379.3|10389|10374.9|3
1649408930000|2022-04-08 09:08:50|10389.5|10379.5|10389.5|10379.5|10389.5|10379.5|10389.5|10379.5|1
1649408950000|2022-04-08 09:09:10|10390.3|10380.3|10390.3|10380.3|10390.3|10380.3|10390.3|10380.3|1
1649408980000|2022-04-08 09:09:40|10389.8|10379.8|10389.3|10379.3|10389.8|10379.8|10389.3|10379.3|2
1649409000000|2022-04-08 09:10:00|10388.8|10378.8|10388.8|10378.8|10388.8|10378.8|10388.8|10378.8|1
1649409010000|2022-04-08 09:10:10|10389|10379|10389.3|10379.3|10389.3|10379.3|10389|10379|2
1649409030000|2022-04-08 09:10:30|10388.8|10378.8|10389|10379|10389|10379|10388.8|10378.8|2
1649409050000|2022-04-08 09:10:50|10388.8|10378.8|10388.8|10378.8|10388.8|10378.8|10388.8|10378.8|1
1649409060000|2022-04-08 09:11:00|10388.5|10378.5|10388.3|10378.3|10388.8|10378.8|10388.3|10378.3|3
1649409070000|2022-04-08 09:11:10|10388|10378|10387.8|10377.8|10388|10378|10387.8|10377.8|4
1649409090000|2022-04-08 09:11:30|10388|10378|10387.5|10377.5|10388|10378|10387.5|10377.5|2
1649409120000|2022-04-08 09:12:00|10387.3|10377.3|10387.3|10377.3|10387.3|10377.3|10387.3|10377.3|1
1649409150000|2022-04-08 09:12:30|10387.5|10377.5|10387.3|10377.3|10387.5|10377.5|10387.3|10377.3|2
1649409160000|2022-04-08 09:12:40|10387|10377|10386.5|10376.5|10387|10377|10386.5|10376.5|2
1649409180000|2022-04-08 09:13:00|10386.8|10376.8|10386.8|10376.8|10386.8|10376.8|10386.8|10376.8|1
1649409210000|2022-04-08 09:13:30|10386.5|10376.5|10386.5|10376.5|10386.5|10376.5|10386.5|10376.5|1
1649409230000|2022-04-08 09:13:50|10386.3|10376.3|10384.3|10374.3|10386.3|10376.3|10384.3|10374.3|2
1649409240000|2022-04-08 09:14:00|10384.5|10374.5|10383.3|10373.3|10388.4|10374.5|10383.3|10368.4|3
1649409250000|2022-04-08 09:14:10|10383|10373|10383|10373|10383|10373|10383|10373|1
1649409270000|2022-04-08 09:14:30|10382.5|10372.5|10382.3|10372.3|10382.5|10372.5|10382.3|10372.3|2
1649409280000|2022-04-08 09:14:40|10382.8|10372.8|10383|10373|10383|10373|10382.8|10372.8|2
1649409300000|2022-04-08 09:15:00|10382.8|10372.8|10382.4|10372.4|10386.9|10373|10382.4|10366.9|4
1649409310000|2022-04-08 09:15:10|10382.8|10372.8|10382.8|10372.8|10382.8|10372.8|10382.8|10372.8|1
1649409330000|2022-04-08 09:15:30|10383|10373|10383.8|10373.8|10383.8|10373.8|10383|10373|2
1649409350000|2022-04-08 09:15:50|10384|10374|10383.8|10373.8|10384|10374|10383.8|10373.8|4
1649409360000|2022-04-08 09:16:00|10384|10374|10384|10374|10384|10374|10384|10374|1
1649409370000|2022-04-08 09:16:10|10383.8|10373.8|10383.8|10373.8|10383.8|10373.8|10383.8|10373.8|1
1649409380000|2022-04-08 09:16:20|10383.5|10373.5|10383.8|10373.8|10383.8|10373.8|10383.5|10373.5|2
1649409390000|2022-04-08 09:16:30|10384|10374|10384|10374|10384|10374|10384|10374|1
1649409400000|2022-04-08 09:16:40|10384.5|10374.5|10384|10374|10384.5|10374.5|10384|10374|2
1649409430000|2022-04-08 09:17:10|10383.8|10373.8|10384|10374|10384|10374|10383.8|10373.8|2
1649409520000|2022-04-08 09:18:40|10384.5|10374.5|10387|10377|10387|10377|10384.5|10374.5|2
1649409530000|2022-04-08 09:18:50|10387.3|10377.3|10390.4|10380.4|10390.4|10380.4|10387.3|10377.3|3
1649409550000|2022-04-08 09:19:10|10390.5|10380.5|10390.5|10380.5|10390.5|10380.5|10390.5|10380.5|1
1649409560000|2022-04-08 09:19:20|10390.8|10380.8|10392.3|10382.3|10392.3|10382.3|10390.8|10380.8|5
1649409570000|2022-04-08 09:19:30|10391.8|10381.8|10391.1|10381.1|10391.8|10381.8|10390.9|10380.9|5
1649409580000|2022-04-08 09:19:40|10391.5|10381.5|10391.5|10381.5|10391.5|10381.5|10391.5|10381.5|1
1649409600000|2022-04-08 09:20:00|10391.3|10381.3|10389.5|10379.5|10391.3|10381.3|10389.5|10379.5|3
1649409610000|2022-04-08 09:20:10|10390|10380|10390.3|10380.3|10390.3|10380.3|10390|10380|2
1649409620000|2022-04-08 09:20:20|10389.8|10379.8|10389.8|10379.8|10389.8|10379.8|10389.8|10379.8|1
1649409640000|2022-04-08 09:20:40|10389.5|10379.5|10389.3|10379.3|10389.5|10379.5|10389|10379|4
1649409650000|2022-04-08 09:20:50|10389|10379|10389|10379|10389|10379|10389|10379|1
1649409660000|2022-04-08 09:21:00|10387.3|10377.3|10387.8|10377.8|10387.8|10377.8|10387|10377|4
1649409670000|2022-04-08 09:21:10|10387.3|10377.3|10388.5|10378.5|10388.5|10378.5|10387.3|10377.3|3
1649409700000|2022-04-08 09:21:40|10388.3|10378.3|10388.3|10378.3|10388.3|10378.3|10388.3|10378.3|1
1649409720000|2022-04-08 09:22:00|10388.5|10378.5|10388.5|10378.5|10388.5|10378.5|10388.5|10378.5|1
1649409730000|2022-04-08 09:22:10|10388.8|10378.8|10389.5|10379.5|10389.5|10379.5|10388.8|10378.8|3
1649409740000|2022-04-08 09:22:20|10389.8|10379.8|10389.8|10379.8|10389.8|10379.8|10389.8|10379.8|1
1649409750000|2022-04-08 09:22:30|10390|10380|10390|10380|10390|10380|10390|10380|1
1649409810000|2022-04-08 09:23:30|10390.3|10380.3|10390.3|10380.3|10390.3|10380.3|10390.3|10380.3|1
1649409830000|2022-04-08 09:23:50|10390.5|10380.5|10392.3|10382.3|10392.3|10382.3|10390.5|10380.5|2
1649409870000|2022-04-08 09:24:30|10391.8|10381.8|10390.5|10380.5|10391.8|10381.8|10390.5|10380.5|4
1649409880000|2022-04-08 09:24:40|10392|10382|10392.3|10382.3|10392.3|10382.3|10392|10382|2
1649409890000|2022-04-08 09:24:50|10392.5|10382.5|10394.3|10384.3|10394.3|10384.3|10392.5|10382.5|3
1649409900000|2022-04-08 09:25:00|10394.8|10384.8|10393.8|10383.8|10394.8|10384.8|10393.8|10383.8|2
1649409920000|2022-04-08 09:25:20|10394|10384|10394.3|10384.3|10394.3|10384.3|10394|10384|2
1649409930000|2022-04-08 09:25:30|10395.3|10385.3|10395.5|10385.5|10396.3|10386.3|10395.3|10385.3|6
1649409950000|2022-04-08 09:25:50|10396|10386|10396.8|10386.8|10397|10387|10396|10386|3
1649409960000|2022-04-08 09:26:00|10396|10386|10395.5|10385.5|10396|10386|10395.5|10385.5|2
1649409980000|2022-04-08 09:26:20|10395.3|10385.3|10394|10384|10395.3|10385.3|10393.8|10383.8|3
1649409990000|2022-04-08 09:26:30|10394.3|10384.3|10395|10385|10395|10385|10394.3|10384.3|2
1649410000000|2022-04-08 09:26:40|10395.8|10385.8|10397|10387|10397|10387|10395.3|10385.3|4
1649410010000|2022-04-08 09:26:50|10396.8|10386.8|10396|10386|10396.8|10386.8|10396|10386|3
1649410020000|2022-04-08 09:27:00|10395|10385|10395|10385|10395|10385|10395|10385|1
1649410050000|2022-04-08 09:27:30|10394.8|10384.8|10394.3|10384.3|10394.8|10384.8|10394.3|10384.3|2
1649410070000|2022-04-08 09:27:50|10394|10384|10394|10384|10394|10384|10394|10384|1
1649410090000|2022-04-08 09:28:10|10394.8|10384.8|10397.5|10387.5|10397.5|10387.5|10394.5|10384.5|4
1649410100000|2022-04-08 09:28:20|10398|10388|10400.1|10390.1|10400.1|10390.1|10398|10388|2
1649410110000|2022-04-08 09:28:30|10400.5|10390.5|10400.5|10390.5|10400.5|10390.5|10400.5|10390.5|1
1649410170000|2022-04-08 09:29:30|10400.3|10390.3|10399.8|10389.8|10400.3|10390.3|10399.8|10389.8|2
1649410190000|2022-04-08 09:29:50|10399.5|10389.5|10399.5|10389.5|10399.5|10389.5|10399.5|10389.5|1
1649410200000|2022-04-08 09:30:00|10398.8|10388.8|10396|10386|10398.8|10388.8|10396|10386|6
1649410210000|2022-04-08 09:30:10|10395.8|10385.8|10395.8|10385.8|10395.8|10385.8|10395.8|10385.8|1
1649410230000|2022-04-08 09:30:30|10395|10385|10395.8|10385.8|10395.8|10385.8|10395|10385|3
1649410240000|2022-04-08 09:30:40|10395.5|10385.5|10395.5|10385.5|10395.5|10385.5|10395.5|10385.5|1
1649410250000|2022-04-08 09:30:50|10395.8|10385.8|10395.5|10385.5|10395.8|10385.8|10395.5|10385.5|2
1649410260000|2022-04-08 09:31:00|10395.3|10385.3|10395.3|10385.3|10395.3|10385.3|10395.3|10385.3|1
1649410300000|2022-04-08 09:31:40|10396.3|10386.3|10394.8|10384.8|10396.3|10386.3|10394.8|10384.8|2
1649410330000|2022-04-08 09:32:10|10395|10385|10394|10384|10396|10386|10394|10384|4
1649410340000|2022-04-08 09:32:20|10393.3|10383.3|10392.5|10382.5|10393.3|10383.3|10392.3|10382.3|5
1649410350000|2022-04-08 09:32:30|10392.3|10382.3|10391.5|10381.5|10392.3|10382.3|10391.5|10381.5|6
1649410360000|2022-04-08 09:32:40|10391.8|10381.8|10391.8|10381.8|10391.8|10381.8|10391.8|10381.8|1
1649410370000|2022-04-08 09:32:50|10392|10382|10392|10382|10392|10382|10392|10382|1
1649410380000|2022-04-08 09:33:00|10392.3|10382.3|10392.5|10382.5|10392.5|10382.5|10392.3|10382.3|2
1649410390000|2022-04-08 09:33:10|10392.3|10382.3|10392.8|10382.8|10392.8|10382.8|10392.3|10382.3|2
1649410400000|2022-04-08 09:33:20|10393|10383|10392.8|10382.8|10393.3|10383.3|10392.8|10382.8|3
1649410450000|2022-04-08 09:34:10|10389.8|10379.8|10390|10380|10390|10380|10389.8|10379.8|2
1649410490000|2022-04-08 09:34:50|10389.8|10379.8|10389.8|10379.8|10389.8|10379.8|10389.8|10379.8|1
1649410510000|2022-04-08 09:35:10|10389.3|10379.3|10389.3|10379.3|10389.3|10379.3|10389.3|10379.3|1
1649410520000|2022-04-08 09:35:20|10389.5|10379.5|10389.5|10379.5|10389.5|10379.5|10389.5|10379.5|1
1649410550000|2022-04-08 09:35:50|10388.8|10378.8|10388.8|10378.8|10388.8|10378.8|10388.8|10378.8|1
1649410560000|2022-04-08 09:36:00|10388.5|10378.5|10388|10378|10388.5|10378.5|10388|10378|2
1649410580000|2022-04-08 09:36:20|10387.8|10377.8|10387|10377|10387.8|10377.8|10387|10377|2
1649410590000|2022-04-08 09:36:30|10386.8|10376.8|10386.8|10376.8|10386.8|10376.8|10386.8|10376.8|1
1649410600000|2022-04-08 09:36:40|10386.5|10376.5|10386.8|10376.8|10386.8|10376.8|10386.5|10376.5|2
1649410620000|2022-04-08 09:37:00|10387|10377|10389|10379|10389|10379|10387|10377|5
1649410630000|2022-04-08 09:37:10|10388.8|10378.8|10388|10378|10388.8|10378.8|10388|10378|2
1649410640000|2022-04-08 09:37:20|10387.8|10377.8|10388|10378|10388|10378|10387.8|10377.8|2
1649410660000|2022-04-08 09:37:40|10387.8|10377.8|10387.3|10377.3|10387.8|10377.8|10387.3|10377.3|2
1649410670000|2022-04-08 09:37:50|10387.5|10377.5|10387.5|10377.5|10387.5|10377.5|10387.5|10377.5|1
1649410700000|2022-04-08 09:38:20|10387.3|10377.3|10389.4|10369.4|10389.4|10377.3|10386.8|10369.4|3
1649410710000|2022-04-08 09:38:30|10386|10376|10386.3|10376.3|10386.5|10376.5|10386|10376|3
1649410730000|2022-04-08 09:38:50|10386.5|10376.5|10385.3|10375.3|10386.5|10376.5|10385.3|10375.3|7
1649410760000|2022-04-08 09:39:20|10385.5|10375.5|10385.5|10375.5|10385.8|10375.8|10385.5|10375.5|3
1649410790000|2022-04-08 09:39:50|10385.8|10375.8|10386.5|10376.5|10386.5|10376.5|10385.8|10375.8|4
1649410810000|2022-04-08 09:40:10|10386|10376|10386|10376|10386|10376|10386|10376|1
1649410820000|2022-04-08 09:40:20|10386.5|10376.5|10386.5|10376.5|10386.5|10376.5|10386.5|10376.5|1
1649410830000|2022-04-08 09:40:30|10386|10376|10386|10376|10386|10376|10386|10376|1
1649410850000|2022-04-08 09:40:50|10386.5|10376.5|10386.5|10376.5|10386.5|10376.5|10386.5|10376.5|1
1649410870000|2022-04-08 09:41:10|10387.3|10377.3|10388.5|10378.5|10389|10379|10387.3|10377.3|4
1649410890000|2022-04-08 09:41:30|10389|10379|10389|10379|10389|10379|10389|10379|1
1649410900000|2022-04-08 09:41:40|10388.5|10378.5|10390.5|10380.5|10390.5|10380.5|10388.3|10378.3|6
1649410920000|2022-04-08 09:42:00|10390.3|10380.3|10389|10379|10390.3|10380.3|10389|10379|3
1649410930000|2022-04-08 09:42:10|10388.8|10378.8|10388|10378|10388.8|10378.8|10388|10378|2
1649410940000|2022-04-08 09:42:20|10387.8|10377.8|10388|10378|10388|10378|10387.8|10377.8|2
1649410950000|2022-04-08 09:42:30|10387.8|10377.8|10388.3|10378.3|10388.3|10378.3|10387.8|10377.8|3
1649410960000|2022-04-08 09:42:40|10388.5|10378.5|10388.5|10378.5|10388.5|10378.5|10388.5|10378.5|1
1649410970000|2022-04-08 09:42:50|10388.3|10378.3|10386.5|10376.5|10388.3|10378.3|10386.5|10376.5|3
1649410980000|2022-04-08 09:43:00|10385.8|10375.8|10385.8|10375.8|10385.8|10375.8|10385.8|10375.8|1
1649411010000|2022-04-08 09:43:30|10386|10376|10386|10376|10386|10376|10386|10376|1
1649411030000|2022-04-08 09:43:50|10385.8|10375.8|10386|10376|10386|10376|10385.8|10375.8|2
1649411040000|2022-04-08 09:44:00|10385.8|10375.8|10385.3|10375.3|10385.8|10375.8|10385.3|10375.3|4
1649411050000|2022-04-08 09:44:10|10385.5|10375.5|10385.3|10375.3|10385.5|10375.5|10385.3|10375.3|2
1649411060000|2022-04-08 09:44:20|10384.8|10374.8|10384.8|10374.8|10384.8|10374.8|10384.8|10374.8|1
1649411070000|2022-04-08 09:44:30|10385|10375|10385|10375|10385|10375|10385|10375|1
1649411080000|2022-04-08 09:44:40|10384.8|10374.8|10384.5|10374.5|10385|10375|10384.5|10374.5|3
1649411090000|2022-04-08 09:44:50|10384.8|10374.8|10384.8|10374.8|10384.8|10374.8|10384.3|10374.3|3
1649411120000|2022-04-08 09:45:20|10384.5|10374.5|10384.3|10374.3|10384.5|10374.5|10384.3|10374.3|2
1649411140000|2022-04-08 09:45:40|10384|10374|10383.8|10373.8|10384|10374|10383.8|10373.8|2
1649411150000|2022-04-08 09:45:50|10384|10374|10384|10374|10384|10374|10384|10374|1
1649411160000|2022-04-08 09:46:00|10384.3|10374.3|10384.3|10374.3|10384.3|10374.3|10384.3|10374.3|1
1649411180000|2022-04-08 09:46:20|10384.5|10374.5|10386|10376|10386|10376|10384.5|10374.5|5
1649411190000|2022-04-08 09:46:30|10386.3|10376.3|10388.3|10378.3|10388.3|10378.3|10386.3|10376.3|2
1649411200000|2022-04-08 09:46:40|10388.8|10378.8|10388.8|10378.8|10388.8|10378.8|10388.8|10378.8|1
1649411210000|2022-04-08 09:46:50|10389|10379|10388.8|10378.8|10389|10379|10388.8|10378.8|2
1649411220000|2022-04-08 09:47:00|10389|10379|10389|10379|10389|10379|10389|10379|1
1649411260000|2022-04-08 09:47:40|10389.3|10379.3|10389.5|10379.5|10389.5|10379.5|10389.3|10379.3|2
1649411270000|2022-04-08 09:47:50|10389.8|10379.8|10390|10380|10392.6|10382.6|10389.8|10379.8|5
1649411280000|2022-04-08 09:48:00|10390.3|10380.3|10391.5|10381.5|10391.5|10381.5|10390.3|10380.3|4
1649411300000|2022-04-08 09:48:20|10392|10382|10393.5|10383.5|10393.5|10383.5|10392|10382|4
1649411330000|2022-04-08 09:48:50|10393.8|10383.8|10394.8|10384.8|10394.8|10384.8|10393.8|10383.8|3
1649411360000|2022-04-08 09:49:20|10394.3|10384.3|10392|10382|10394.3|10384.3|10392|10382|3
1649411370000|2022-04-08 09:49:30|10392.5|10382.5|10392.5|10382.5|10392.5|10382.5|10392.5|10382.5|1
1649411380000|2022-04-08 09:49:40|10392.8|10382.8|10392.5|10382.5|10392.8|10382.8|10392.5|10382.5|2
1649411390000|2022-04-08 09:49:50|10392.3|10382.3|10392.3|10382.3|10392.3|10382.3|10392.3|10382.3|1
1649411410000|2022-04-08 09:50:10|10391.3|10381.3|10390.3|10380.3|10391.3|10381.3|10390.3|10380.3|4
1649411420000|2022-04-08 09:50:20|10390.8|10380.8|10390.8|10380.8|10390.8|10380.8|10390.8|10380.8|1
1649411430000|2022-04-08 09:50:30|10391.3|10381.3|10391.3|10381.3|10391.3|10381.3|10391.3|10381.3|1
1649411440000|2022-04-08 09:50:40|10391|10381|10390.8|10380.8|10391|10381|10390.8|10380.8|2
1649411450000|2022-04-08 09:50:50|10391|10381|10391|10381|10391|10381|10391|10381|1
1649411460000|2022-04-08 09:51:00|10390.5|10380.5|10390|10380|10390.5|10380.5|10390|10380|2
1649411470000|2022-04-08 09:51:10|10389.8|10379.8|10389.8|10379.8|10389.8|10379.8|10389.8|10379.8|1
1649411520000|2022-04-08 09:52:00|10389.3|10379.3|10389.8|10379.8|10389.8|10379.8|10389.3|10379.3|2
1649411540000|2022-04-08 09:52:20|10390.3|10380.3|10391.3|10381.3|10391.3|10381.3|10390.3|10380.3|2
1649411560000|2022-04-08 09:52:40|10391.5|10381.5|10391|10381|10391.5|10381.5|10391|10381|5
1649411570000|2022-04-08 09:52:50|10395.1|10375.1|10390.6|10380.6|10395.1|10380.6|10390.6|10375.1|2
1649411590000|2022-04-08 09:53:10|10391.3|10381.3|10391.3|10381.3|10391.3|10381.3|10391.3|10381.3|1
1649411650000|2022-04-08 09:54:10|10390.5|10380.5|10389.3|10379.3|10390.5|10380.5|10389.3|10379.3|2
1649411700000|2022-04-08 09:55:00|10389|10379|10389|10379|10389|10379|10389|10379|1
1649411750000|2022-04-08 09:55:50|10388.3|10378.3|10388|10378|10388.3|10378.3|10388|10378|2
1649411780000|2022-04-08 09:56:20|10387.8|10377.8|10387.8|10377.8|10387.8|10377.8|10387.8|10377.8|1
1649411810000|2022-04-08 09:56:50|10387.5|10377.5|10387.5|10377.5|10387.5|10377.5|10387.5|10377.5|1
1649411840000|2022-04-08 09:57:20|10387.3|10377.3|10386.5|10376.5|10387.3|10377.3|10386.5|10376.5|2
1649411860000|2022-04-08 09:57:40|10386.8|10376.8|10387.3|10377.3|10387.3|10377.3|10386.8|10376.8|2
1649411870000|2022-04-08 09:57:50|10387.5|10377.5|10388.3|10378.3|10388.3|10378.3|10387.5|10377.5|2
1649411880000|2022-04-08 09:58:00|10388.5|10378.5|10389.8|10379.8|10389.8|10379.8|10388.5|10378.5|2
1649411890000|2022-04-08 09:58:10|10389.5|10379.5|10389.5|10379.5|10389.5|10379.5|10389.5|10379.5|1
1649411910000|2022-04-08 09:58:30|10389.3|10379.3|10389|10379|10389.3|10379.3|10389|10379|2
1649411920000|2022-04-08 09:58:40|10388.8|10378.8|10389|10379|10389|10379|10388.8|10378.8|2
1649411970000|2022-04-08 09:59:30|10388.8|10378.8|10388.5|10378.5|10388.8|10378.8|10388.5|10378.5|2
1649411980000|2022-04-08 09:59:40|10387.8|10377.8|10388.3|10378.3|10388.3|10378.3|10387.8|10377.8|2
1649412010000|2022-04-08 10:00:10|10387.3|10377.3|10386.8|10376.8|10387.3|10377.3|10386.8|10376.8|3
1649412050000|2022-04-08 10:00:50|10386.5|10376.5|10386.5|10376.5|10386.5|10376.5|10386.5|10376.5|1
1649412070000|2022-04-08 10:01:10|10385.8|10375.8|10385|10375|10385.8|10375.8|10384.5|10374.5|4
1649412100000|2022-04-08 10:01:40|10384.8|10374.8|10384.5|10374.5|10384.8|10374.8|10384.5|10374.5|2
1649412110000|2022-04-08 10:01:50|10384.3|10374.3|10384.3|10374.3|10384.3|10374.3|10384.3|10374.3|1
1649412120000|2022-04-08 10:02:00|10384.5|10374.5|10384.5|10374.5|10384.5|10374.5|10384.5|10374.5|1
1649412150000|2022-04-08 10:02:30|10384.3|10374.3|10384.3|10374.3|10384.3|10374.3|10384.3|10374.3|1
1649412160000|2022-04-08 10:02:40|10384.5|10374.5|10384.8|10374.8|10385.5|10375.5|10384.5|10374.5|4
1649412170000|2022-04-08 10:02:50|10385.3|10375.3|10387|10377|10387.3|10377.3|10385.3|10375.3|4
1649412180000|2022-04-08 10:03:00|10386.8|10376.8|10386.5|10376.5|10386.8|10376.8|10386.5|10376.5|2
1649412190000|2022-04-08 10:03:10|10386.3|10376.3|10384.8|10374.8|10386.3|10376.3|10384|10374|6
1649412200000|2022-04-08 10:03:20|10385|10375|10385|10375|10385.3|10375.3|10385|10375|3
1649412210000|2022-04-08 10:03:30|10384.8|10374.8|10383.8|10373.8|10384.8|10374.8|10383.8|10373.8|2
1649412230000|2022-04-08 10:03:50|10383.5|10373.5|10383.3|10373.3|10383.5|10373.5|10383.3|10373.3|2
1649412290000|2022-04-08 10:04:50|10383.5|10373.5|10383|10373|10383.5|10373.5|10383|10373|2
1649412310000|2022-04-08 10:05:10|10382.8|10372.8|10382.8|10372.8|10382.8|10372.8|10382.8|10372.8|1
1649412370000|2022-04-08 10:06:10|10382.3|10372.3|10380|10370|10382.3|10372.3|10380|10370|3
1649412390000|2022-04-08 10:06:30|10379.8|10369.8|10379.5|10369.5|10379.8|10369.8|10379.5|10369.5|2
1649412400000|2022-04-08 10:06:40|10379.8|10369.8|10382.3|10372.3|10382.3|10372.3|10379.8|10369.8|5
1649412410000|2022-04-08 10:06:50|10382.5|10372.5|10382.5|10372.5|10382.5|10372.5|10382.5|10372.5|1
1649412420000|2022-04-08 10:07:00|10382.3|10372.3|10382.3|10372.3|10382.3|10372.3|10382.3|10372.3|1
1649412430000|2022-04-08 10:07:10|10386|10366|10380.8|10370.8|10386|10370.8|10380|10366|3
1649412440000|2022-04-08 10:07:20|10380.5|10370.5|10381.3|10371.3|10381.3|10371.3|10380|10370|5
1649412450000|2022-04-08 10:07:30|10381.5|10371.5|10381.5|10371.5|10381.5|10371.5|10381.5|10371.5|1
1649412460000|2022-04-08 10:07:40|10381|10371|10380|10370|10381|10371|10380|10370|2
1649412510000|2022-04-08 10:08:30|10380.3|10370.3|10381|10371|10381|10371|10380.3|10370.3|2
1649412520000|2022-04-08 10:08:40|10380.8|10370.8|10380.8|10370.8|10381|10371|10380.8|10370.8|3
1649412530000|2022-04-08 10:08:50|10380.5|10370.5|10380.5|10370.5|10380.5|10370.5|10380.5|10370.5|1
1649412540000|2022-04-08 10:09:00|10380.3|10370.3|10379|10369|10380.3|10370.3|10379|10369|3
1649412560000|2022-04-08 10:09:20|10379.3|10369.3|10379.3|10369.3|10379.5|10369.5|10379.3|10369.3|3
1649412620000|2022-04-08 10:10:20|10379|10369|10379|10369|10379|10369|10379|10369|1
1649412640000|2022-04-08 10:10:40|10378.8|10368.8|10377.8|10367.8|10379|10369|10377.8|10367.8|5
1649412650000|2022-04-08 10:10:50|10382|10362|10378|10368|10382|10368|10378|10362|2
1649412680000|2022-04-08 10:11:20|10377.8|10367.8|10377.8|10367.8|10377.8|10367.8|10377.8|10367.8|1
1649412700000|2022-04-08 10:11:40|10378|10368|10378|10368|10378|10368|10378|10368|1
1649412720000|2022-04-08 10:12:00|10378.8|10368.8|10377.3|10367.3|10378.8|10368.8|10377.3|10367.3|3
1649412730000|2022-04-08 10:12:10|10377.5|10367.5|10378|10368|10378|10368|10377.5|10367.5|2
1649412740000|2022-04-08 10:12:20|10378.5|10368.5|10378.5|10368.5|10378.5|10368.5|10378.5|10368.5|1
1649412780000|2022-04-08 10:13:00|10379|10369|10378.8|10368.8|10379.3|10369.3|10378.8|10368.8|4
1649412790000|2022-04-08 10:13:10|10377.8|10367.8|10377.8|10367.8|10377.8|10367.8|10377.8|10367.8|1
1649412800000|2022-04-08 10:13:20|10374|10364|10372.8|10362.8|10374.8|10364.8|10372.8|10362.8|7
1649412810000|2022-04-08 10:13:30|10372|10362|10371.8|10361.8|10372|10362|10371.8|10361.8|2
1649412830000|2022-04-08 10:13:50|10371|10361|10370.5|10360.5|10371|10361|10370.5|10360.5|2
1649412840000|2022-04-08 10:14:00|10370.8|10360.8|10370.8|10360.8|10370.8|10360.8|10370.8|10360.8|1
1649412850000|2022-04-08 10:14:10|10370.5|10360.5|10370.5|10360.5|10370.5|10360.5|10370.5|10360.5|1
1649412880000|2022-04-08 10:14:40|10370.3|10360.3|10368.3|10358.3|10370.3|10360.3|10368.3|10358.3|2
1649412910000|2022-04-08 10:15:10|10368|10358|10367.8|10357.8|10368|10358|10367.8|10357.8|2
1649412920000|2022-04-08 10:15:20|10368|10358|10370|10360|10370.3|10360.3|10368|10358|6
1649412930000|2022-04-08 10:15:30|10370.3|10360.3|10370|10360|10370.3|10360.3|10370|10360|2
1649412950000|2022-04-08 10:15:50|10370.5|10360.5|10371|10361|10371|10361|10370.5|10360.5|3
1649412960000|2022-04-08 10:16:00|10371.5|10361.5|10372.3|10362.3|10372.5|10362.5|10371.5|10361.5|4
1649412970000|2022-04-08 10:16:10|10372.5|10362.5|10372.8|10362.8|10372.8|10362.8|10372.5|10362.5|2
1649412980000|2022-04-08 10:16:20|10373.3|10363.3|10372.5|10362.5|10373.3|10363.3|10372.5|10362.5|2
1649412990000|2022-04-08 10:16:30|10373.8|10363.8|10372.5|10362.5|10373.8|10363.8|10372.5|10362.5|3
1649413000000|2022-04-08 10:16:40|10372.3|10362.3|10372.3|10362.3|10372.3|10362.3|10372.3|10362.3|1
1649413010000|2022-04-08 10:16:50|10369.5|10359.5|10369.8|10359.8|10369.8|10359.8|10369.5|10359.5|2
1649413020000|2022-04-08 10:17:00|10370.3|10360.3|10370.5|10360.5|10370.5|10360.5|10370.3|10360.3|2
1649413030000|2022-04-08 10:17:10|10370.8|10360.8|10371|10361|10371|10361|10370.8|10360.8|2
1649413040000|2022-04-08 10:17:20|10371.3|10361.3|10371.5|10361.5|10371.5|10361.5|10371.3|10361.3|2
1649413050000|2022-04-08 10:17:30|10371.8|10361.8|10371.5|10361.5|10371.8|10361.8|10371.5|10361.5|2
1649413080000|2022-04-08 10:18:00|10371.3|10361.3|10369.8|10359.8|10371.3|10361.3|10369.8|10359.8|6
1649413100000|2022-04-08 10:18:20|10370|10360|10371.3|10361.3|10371.3|10361.3|10370|10360|3
1649413120000|2022-04-08 10:18:40|10372|10362|10373.5|10363.5|10379.4|10363.5|10372|10359.4|5
1649413130000|2022-04-08 10:18:50|10373.3|10363.3|10373|10363|10373.3|10363.3|10373|10363|2
1649413140000|2022-04-08 10:19:00|10372.8|10362.8|10371.5|10361.5|10372.8|10362.8|10371.5|10361.5|2
1649413170000|2022-04-08 10:19:30|10371.3|10361.3|10374|10364|10374|10364|10371.3|10361.3|5
1649413180000|2022-04-08 10:19:40|10374.3|10364.3|10374|10364|10374.5|10364.5|10373.8|10363.8|5
1649413190000|2022-04-08 10:19:50|10374.5|10364.5|10374.5|10364.5|10374.5|10364.5|10374|10364|4
1649413200000|2022-04-08 10:20:00|10374.3|10364.3|10374.5|10364.5|10374.5|10364.5|10374|10364|3
1649413210000|2022-04-08 10:20:10|10374|10364|10373.8|10363.8|10374.5|10364.5|10373.8|10363.8|4
1649413220000|2022-04-08 10:20:20|10374|10364|10374.3|10364.3|10374.5|10364.5|10374|10364|3
1649413240000|2022-04-08 10:20:40|10373.8|10363.8|10373|10363|10373.8|10363.8|10373|10363|2
1649413250000|2022-04-08 10:20:50|10373.5|10363.5|10375.3|10365.3|10375.8|10365.8|10372.8|10362.8|7
1649413260000|2022-04-08 10:21:00|10374|10364|10372|10362|10374|10364|10372|10362|3
1649413270000|2022-04-08 10:21:10|10372.3|10362.3|10372|10362|10372.3|10362.3|10372|10362|2
1649413290000|2022-04-08 10:21:30|10372.3|10362.3|10372|10362|10372.3|10362.3|10372|10362|2
1649413340000|2022-04-08 10:22:20|10371.5|10361.5|10369.5|10359.5|10371.5|10361.5|10369.1|10359.1|4
1649413350000|2022-04-08 10:22:30|10369.1|10359.1|10368.8|10358.8|10369.1|10359.1|10368.6|10358.6|5
1649413360000|2022-04-08 10:22:40|10369.5|10359.5|10369.3|10359.3|10369.5|10359.5|10369|10359|3
1649413370000|2022-04-08 10:22:50|10369.8|10359.8|10369.8|10359.8|10369.8|10359.8|10369.8|10359.8|1
1649413400000|2022-04-08 10:23:20|10369|10359|10369|10359|10369|10359|10369|10359|1
1649413410000|2022-04-08 10:23:30|10369.5|10359.5|10369.8|10359.8|10369.8|10359.8|10369.5|10359.5|2
1649413440000|2022-04-08 10:24:00|10369.5|10359.5|10369.8|10359.8|10369.8|10359.8|10369.5|10359.5|2
1649413450000|2022-04-08 10:24:10|10370.3|10360.3|10369.5|10359.5|10370.3|10360.3|10369.3|10359.3|4
1649413470000|2022-04-08 10:24:30|10369.3|10359.3|10369.8|10359.8|10369.8|10359.8|10369.3|10359.3|4
1649413490000|2022-04-08 10:24:50|10368.8|10358.8|10369.5|10359.5|10369.5|10359.5|10368.8|10358.8|2
1649413510000|2022-04-08 10:25:10|10368.5|10358.5|10367.8|10357.8|10368.5|10358.5|10367.8|10357.8|2
1649413520000|2022-04-08 10:25:20|10367.5|10357.5|10368.3|10358.3|10368.5|10358.5|10367.5|10357.5|5
1649413540000|2022-04-08 10:25:40|10368.5|10358.5|10368.8|10358.8|10369.8|10359.8|10368.5|10358.5|5
1649413560000|2022-04-08 10:26:00|10369|10359|10370.5|10360.5|10370.5|10360.5|10369|10359|3
1649413570000|2022-04-08 10:26:10|10371.5|10361.5|10371.8|10361.8|10372|10362|10371.5|10361.5|4
1649413580000|2022-04-08 10:26:20|10370.3|10360.3|10370|10360|10370.3|10360.3|10370|10360|2
1649413600000|2022-04-08 10:26:40|10370.8|10360.8|10370.3|10360.3|10371.3|10361.3|10370.3|10360.3|3
1649413620000|2022-04-08 10:27:00|10370|10360|10369.3|10359.3|10370|10360|10369.3|10359.3|2
1649413630000|2022-04-08 10:27:10|10369.8|10359.8|10370.8|10360.8|10371.5|10361.5|10369.8|10359.8|5
1649413640000|2022-04-08 10:27:20|10371|10361|10371.3|10361.3|10371.3|10361.3|10371|10361|2
1649413650000|2022-04-08 10:27:30|10371.5|10361.5|10372.3|10362.3|10372.3|10362.3|10371.5|10361.5|4
1649413660000|2022-04-08 10:27:40|10376.4|10356.4|10370.8|10360.8|10376.4|10360.8|10370.5|10356.4|3
1649413680000|2022-04-08 10:28:00|10371.5|10361.5|10372|10362|10375|10365|10371.5|10361.5|8
1649413700000|2022-04-08 10:28:20|10373|10363|10373.5|10363.5|10373.5|10363.5|10373|10363|2
1649413710000|2022-04-08 10:28:30|10372.3|10362.3|10372.8|10362.8|10372.8|10362.8|10372.3|10362.3|3
1649413720000|2022-04-08 10:28:40|10373.5|10363.5|10372.8|10362.8|10373.5|10363.5|10372.8|10362.8|2
1649413730000|2022-04-08 10:28:50|10373.3|10363.3|10373.1|10363.1|10378|10364.3|10373.1|10358|5
1649413740000|2022-04-08 10:29:00|10373|10363|10372.6|10362.6|10373|10363|10372.6|10362.6|2
1649413750000|2022-04-08 10:29:10|10372|10362|10372|10362|10372|10362|10372|10362|1
1649413760000|2022-04-08 10:29:20|10373|10363|10372.8|10362.8|10373.5|10363.5|10372.8|10362.8|3
1649413770000|2022-04-08 10:29:30|10372.3|10362.3|10372.3|10362.3|10372.3|10362.3|10372.3|10362.3|1
1649413780000|2022-04-08 10:29:40|10373.5|10363.5|10372.8|10362.8|10373.5|10363.5|10372.6|10362.6|4
1649413790000|2022-04-08 10:29:50|10373|10363|10373|10363|10373|10363|10373|10363|1
1649413800000|2022-04-08 10:30:00|10373.3|10363.3|10373|10363|10373.3|10363.3|10373|10363|2
1649413810000|2022-04-08 10:30:10|10374.3|10364.3|10374|10364|10374.3|10364.3|10374|10364|2
1649413820000|2022-04-08 10:30:20|10372.5|10362.5|10374.5|10364.5|10374.5|10364.5|10372.5|10362.5|2
1649413830000|2022-04-08 10:30:30|10374.8|10364.8|10375.5|10365.5|10375.5|10365.5|10374.8|10364.8|3
1649413840000|2022-04-08 10:30:40|10376|10366|10374|10364|10376|10366|10374|10364|2
1649413850000|2022-04-08 10:30:50|10373.8|10363.8|10373.8|10363.8|10373.8|10363.8|10373.8|10363.8|1
1649413860000|2022-04-08 10:31:00|10374|10364|10374.4|10364.4|10379.9|10364.4|10374|10359.9|3
1649413880000|2022-04-08 10:31:20|10374|10364|10374|10364|10374|10364|10374|10364|1
1649413890000|2022-04-08 10:31:30|10374.8|10364.8|10375.5|10365.5|10375.5|10365.5|10374.8|10364.8|3
1649413900000|2022-04-08 10:31:40|10375.3|10365.3|10375.3|10365.3|10375.3|10365.3|10375.3|10365.3|1
1649413910000|2022-04-08 10:31:50|10376|10366|10374.8|10364.8|10376|10366|10374.8|10364.8|2
1649413940000|2022-04-08 10:32:20|10376.3|10366.3|10374.5|10364.5|10376.3|10366.3|10374.5|10364.5|3
1649413970000|2022-04-08 10:32:50|10375|10365|10374.5|10364.5|10375.8|10365.8|10374.5|10364.5|8
1649413980000|2022-04-08 10:33:00|10374.3|10364.3|10373.8|10363.8|10374.3|10364.3|10373.8|10363.8|2
1649413990000|2022-04-08 10:33:10|10374|10364|10374|10364|10375|10365|10373.5|10363.5|5
1649414000000|2022-04-08 10:33:20|10374.5|10364.5|10374.8|10364.8|10374.8|10364.8|10374.5|10364.5|2
1649414020000|2022-04-08 10:33:40|10375.3|10365.3|10375|10365|10375.5|10365.5|10374.5|10364.5|4
1649414040000|2022-04-08 10:34:00|10375.8|10365.8|10375.5|10365.5|10375.8|10365.8|10375.5|10365.5|2
1649414050000|2022-04-08 10:34:10|10375.8|10365.8|10374|10364|10375.8|10365.8|10374|10364|4
1649414060000|2022-04-08 10:34:20|10373.5|10363.5|10374|10364|10374|10364|10373.5|10363.5|3
1649414070000|2022-04-08 10:34:30|10374.3|10364.3|10373.3|10363.3|10374.3|10364.3|10373.3|10363.3|4
1649414080000|2022-04-08 10:34:40|10373.5|10363.5|10373.5|10363.5|10373.5|10363.5|10373.3|10363.3|3
1649414090000|2022-04-08 10:34:50|10373.8|10363.8|10373.8|10363.8|10374|10364|10373.8|10363.8|3
1649414100000|2022-04-08 10:35:00|10374|10364|10373.5|10363.5|10374|10364|10373.3|10363.3|3
1649414110000|2022-04-08 10:35:10|10373.8|10363.8|10373.8|10363.8|10373.8|10363.8|10373.8|10363.8|1
1649414120000|2022-04-08 10:35:20|10373.5|10363.5|10374.8|10364.8|10374.8|10364.8|10373.5|10363.5|6
1649414130000|2022-04-08 10:35:30|10373.5|10363.5|10373.5|10363.5|10373.5|10363.5|10373.5|10363.5|1
1649414150000|2022-04-08 10:35:50|10374.3|10364.3|10375.8|10365.8|10376.8|10366.8|10374.3|10364.3|7
1649414160000|2022-04-08 10:36:00|10375.3|10365.3|10375.8|10365.8|10375.8|10365.8|10375.3|10365.3|5
1649414170000|2022-04-08 10:36:10|10376.5|10366.5|10375.8|10365.8|10376.5|10366.5|10375.8|10365.8|2
1649414180000|2022-04-08 10:36:20|10375.5|10365.5|10375|10365|10375.5|10365.5|10375|10365|3
1649414200000|2022-04-08 10:36:40|10376|10366|10375.3|10365.3|10376|10366|10375.3|10365.3|2
1649414210000|2022-04-08 10:36:50|10375.5|10365.5|10375|10365|10375.5|10365.5|10375|10365|2
1649414230000|2022-04-08 10:37:10|10375.8|10365.8|10374.5|10364.5|10375.8|10365.8|10374.3|10364.3|5
1649414250000|2022-04-08 10:37:30|10374.3|10364.3|10378.9|10358.9|10378.9|10364.3|10373|10358.9|7
1649414260000|2022-04-08 10:37:40|10373.1|10363.1|10379.3|10359.3|10379.3|10364.3|10373.1|10359.3|5
1649414270000|2022-04-08 10:37:50|10374.4|10364.4|10374|10364|10374.6|10364.6|10374|10364|4
1649414280000|2022-04-08 10:38:00|10374.8|10364.8|10374.6|10364.6|10379.5|10365.3|10374|10359.5|10
1649414290000|2022-04-08 10:38:10|10374.8|10364.8|10374.8|10364.8|10374.8|10364.8|10374.8|10364.8|1
1649414300000|2022-04-08 10:38:20|10375|10365|10375|10365|10375|10365|10375|10365|1
1649414310000|2022-04-08 10:38:30|10375.5|10365.5|10375.3|10365.3|10376|10366|10374.8|10364.8|4
1649414330000|2022-04-08 10:38:50|10376.5|10366.5|10376|10366|10376.5|10366.5|10376|10366|4
1649414340000|2022-04-08 10:39:00|10375.8|10365.8|10375.8|10365.8|10375.8|10365.8|10375.8|10365.8|1
1649414350000|2022-04-08 10:39:10|10375|10365|10374.3|10364.3|10375|10365|10374.3|10364.3|3
1649414360000|2022-04-08 10:39:20|10374.8|10364.8|10374.8|10364.8|10374.8|10364.8|10374.8|10364.8|1
1649414370000|2022-04-08 10:39:30|10374.5|10364.5|10374.3|10364.3|10374.5|10364.5|10374.3|10364.3|2
1649414380000|2022-04-08 10:39:40|10374.5|10364.5|10374.5|10364.5|10374.5|10364.5|10374.5|10364.5|1
1649414420000|2022-04-08 10:40:20|10374.3|10364.3|10372|10362|10374.3|10364.3|10372|10362|3
1649414430000|2022-04-08 10:40:30|10372.3|10362.3|10371.3|10361.3|10372.3|10362.3|10371.3|10361.3|3
1649414440000|2022-04-08 10:40:40|10371|10361|10370.5|10360.5|10371|10361|10370.5|10360.5|2
1649414450000|2022-04-08 10:40:50|10370.8|10360.8|10371|10361|10371|10361|10370.8|10360.8|2
1649414460000|2022-04-08 10:41:00|10370.8|10360.8|10371|10361|10371|10361|10370.8|10360.8|4
1649414470000|2022-04-08 10:41:10|10370.8|10360.8|10370.8|10360.8|10370.8|10360.8|10370.8|10360.8|1
1649414500000|2022-04-08 10:41:40|10370.5|10360.5|10370.5|10360.5|10370.5|10360.5|10370.5|10360.5|1
1649414520000|2022-04-08 10:42:00|10370.3|10360.3|10370|10360|10370.3|10360.3|10370|10360|2
1649414540000|2022-04-08 10:42:20|10370.3|10360.3|10370.3|10360.3|10370.3|10360.3|10370.3|10360.3|1
1649414550000|2022-04-08 10:42:30|10371|10361|10371.5|10361.5|10371.5|10361.5|10371|10361|2
1649414560000|2022-04-08 10:42:40|10371.8|10361.8|10372.3|10362.3|10372.3|10362.3|10371.8|10361.8|2
1649414580000|2022-04-08 10:43:00|10372.8|10362.8|10374.3|10364.3|10374.5|10364.5|10372.8|10362.8|6
1649414590000|2022-04-08 10:43:10|10374|10364|10373|10363|10374|10364|10373|10363|3
1649414600000|2022-04-08 10:43:20|10373.5|10363.5|10373.5|10363.5|10373.5|10363.5|10373.5|10363.5|1
1649414610000|2022-04-08 10:43:30|10373|10363|10372.8|10362.8|10373|10363|10372.8|10362.8|2
1649414630000|2022-04-08 10:43:50|10373.5|10363.5|10373.8|10363.8|10373.8|10363.8|10373.5|10363.5|2
1649414650000|2022-04-08 10:44:10|10374|10364|10374|10364|10374.3|10364.3|10374|10364|3
1649414680000|2022-04-08 10:44:40|10374.3|10364.3|10374.3|10364.3|10374.3|10364.3|10374.3|10364.3|1
1649414690000|2022-04-08 10:44:50|10374.8|10364.8|10374|10364|10374.8|10364.8|10374|10364|3
1649414740000|2022-04-08 10:45:40|10373.8|10363.8|10373.8|10363.8|10373.8|10363.8|10373.8|10363.8|1
1649414760000|2022-04-08 10:46:00|10374|10364|10374|10364|10374|10364|10374|10364|1
1649414770000|2022-04-08 10:46:10|10373.8|10363.8|10373.8|10363.8|10373.8|10363.8|10373.8|10363.8|1
1649414790000|2022-04-08 10:46:30|10373|10363|10371|10361|10373|10363|10371|10361|3
1649414800000|2022-04-08 10:46:40|10371.5|10361.5|10371|10361|10371.5|10361.5|10371|10361|2
1649414810000|2022-04-08 10:46:50|10370.8|10360.8|10370.8|10360.8|10370.8|10360.8|10370|10360|4
1649414830000|2022-04-08 10:47:10|10376.9|10356.9|10371.6|10361.6|10376.9|10362.1|10371.6|10356.9|4
1649414840000|2022-04-08 10:47:20|10371.5|10361.5|10371.3|10361.3|10371.5|10361.5|10371.3|10361.3|2
1649414850000|2022-04-08 10:47:30|10371.8|10361.8|10371.5|10361.5|10371.8|10361.8|10371.3|10361.3|3
1649414860000|2022-04-08 10:47:40|10371.3|10361.3|10371.3|10361.3|10371.3|10361.3|10371.3|10361.3|1
1649414880000|2022-04-08 10:48:00|10371|10361|10370|10360|10371|10361|10370|10360|2
1649414890000|2022-04-08 10:48:10|10370.3|10360.3|10370.3|10360.3|10370.3|10360.3|10370.3|10360.3|1
1649414900000|2022-04-08 10:48:20|10370|10360|10370|10360|10370|10360|10370|10360|1
1649414910000|2022-04-08 10:48:30|10370.3|10360.3|10370.3|10360.3|10370.3|10360.3|10370.3|10360.3|1
1649414950000|2022-04-08 10:49:10|10370|10360|10370|10360|10370|10360|10370|10360|1
1649414960000|2022-04-08 10:49:20|10370.3|10360.3|10370.3|10360.3|10370.3|10360.3|10370.3|10360.3|1
1649415000000|2022-04-08 10:50:00|10370.8|10360.8|10370.8|10360.8|10370.8|10360.8|10370.8|10360.8|1
1649415010000|2022-04-08 10:50:10|10371|10361|10371.5|10361.5|10371.5|10361.5|10371|10361|2
1649415020000|2022-04-08 10:50:20|10371.8|10361.8|10372|10362|10372|10362|10371.8|10361.8|2
1649415030000|2022-04-08 10:50:30|10373|10363|10372.8|10362.8|10373|10363|10372.8|10362.8|2
1649415060000|2022-04-08 10:51:00|10372.3|10362.3|10372|10362|10372.3|10362.3|10372|10362|2
1649415080000|2022-04-08 10:51:20|10371.8|10361.8|10370.8|10360.8|10371.8|10361.8|10370.8|10360.8|2
1649415100000|2022-04-08 10:51:40|10370.5|10360.5|10370.5|10360.5|10370.8|10360.8|10370.5|10360.5|3
1649415110000|2022-04-08 10:51:50|10370.8|10360.8|10371.3|10361.3|10371.3|10361.3|10370.8|10360.8|2
1649415120000|2022-04-08 10:52:00|10371.5|10361.5|10371.5|10361.5|10371.5|10361.5|10371.5|10361.5|1
1649415150000|2022-04-08 10:52:30|10370.8|10360.8|10370.8|10360.8|10370.8|10360.8|10370.8|10360.8|1
1649415160000|2022-04-08 10:52:40|10370.5|10360.5|10371.5|10361.5|10371.5|10361.5|10370.5|10360.5|3
1649415180000|2022-04-08 10:53:00|10372|10362|10372|10362|10372|10362|10372|10362|1
1649415190000|2022-04-08 10:53:10|10372.3|10362.3|10372.5|10362.5|10372.5|10362.5|10372.3|10362.3|2
1649415200000|2022-04-08 10:53:20|10372.8|10362.8|10373.8|10363.8|10373.8|10363.8|10372.8|10362.8|3
1649415230000|2022-04-08 10:53:50|10374.3|10364.3|10373.3|10363.3|10374.5|10364.5|10373.3|10363.3|5
1649415240000|2022-04-08 10:54:00|10372.8|10362.8|10371.3|10361.3|10372.8|10362.8|10371.3|10361.3|4
1649415250000|2022-04-08 10:54:10|10371.5|10361.5|10371.5|10361.5|10372.5|10362.5|10371.5|10361.5|4
1649415270000|2022-04-08 10:54:30|10371.8|10361.8|10373.3|10363.3|10373.3|10363.3|10371.8|10361.8|7
1649415280000|2022-04-08 10:54:40|10372.8|10362.8|10372.8|10362.8|10372.8|10362.8|10372.8|10362.8|1
1649415300000|2022-04-08 10:55:00|10373.3|10363.3|10373.8|10363.8|10373.8|10363.8|10373.3|10363.3|2
1649415310000|2022-04-08 10:55:10|10374.3|10364.3|10374.5|10364.5|10374.8|10364.8|10374.3|10364.3|6
1649415320000|2022-04-08 10:55:20|10375|10365|10378.8|10368.8|10378.8|10368.8|10375|10365|4
1649415330000|2022-04-08 10:55:30|10379|10369|10379|10369|10379.3|10369.3|10379|10369|3
1649415340000|2022-04-08 10:55:40|10378.8|10368.8|10378.5|10368.5|10378.8|10368.8|10378.5|10368.5|2
1649415350000|2022-04-08 10:55:50|10378.8|10368.8|10379|10369|10379|10369|10378.8|10368.8|2
1649415360000|2022-04-08 10:56:00|10378.5|10368.5|10378.5|10368.5|10378.5|10368.5|10378.3|10368.3|3
1649415370000|2022-04-08 10:56:10|10378.3|10368.3|10378|10368|10378.3|10368.3|10378|10368|2
1649415470000|2022-04-08 10:57:50|10377.3|10367.3|10374|10364|10377.3|10367.3|10374|10364|4
1649415480000|2022-04-08 10:58:00|10374.5|10364.5|10375|10365|10375|10365|10374.5|10364.5|2
1649415490000|2022-04-08 10:58:10|10374.8|10364.8|10374.8|10364.8|10374.8|10364.8|10374.5|10364.5|3
1649415500000|2022-04-08 10:58:20|10375|10365|10375|10365|10375|10365|10375|10365|1
1649415510000|2022-04-08 10:58:30|10374.8|10364.8|10374.8|10364.8|10375|10365|10374.8|10364.8|3
1649415520000|2022-04-08 10:58:40|10374.5|10364.5|10375.3|10365.3|10375.3|10365.3|10374.5|10364.5|4
1649415530000|2022-04-08 10:58:50|10375.5|10365.5|10376.5|10366.5|10377.5|10367.5|10375.5|10365.5|12
1649415540000|2022-04-08 10:59:00|10377.5|10367.5|10377.8|10367.8|10378|10368|10377.5|10367.5|4
1649415550000|2022-04-08 10:59:10|10377.5|10367.5|10376.5|10366.5|10377.5|10367.5|10376.5|10366.5|3
1649415560000|2022-04-08 10:59:20|10377|10367|10376.5|10366.5|10377.5|10367.5|10376.5|10366.5|5
1649415570000|2022-04-08 10:59:30|10376.8|10366.8|10376.3|10366.3|10376.8|10366.8|10376.3|10366.3|3
1649415580000|2022-04-08 10:59:40|10376|10366|10375.3|10365.3|10376|10366|10375.3|10365.3|2
1649415600000|2022-04-08 11:00:00|10375|10365|10375.3|10365.3|10375.5|10365.5|10374|10364|9
1649415610000|2022-04-08 11:00:10|10375.5|10365.5|10375.3|10365.3|10375.8|10365.8|10375.3|10365.3|4
1649415620000|2022-04-08 11:00:20|10375.5|10365.5|10375.8|10365.8|10376.8|10366.8|10375.5|10365.5|6
1649415630000|2022-04-08 11:00:30|10375.5|10365.5|10375.3|10365.3|10375.8|10365.8|10375.3|10365.3|3
1649415650000|2022-04-08 11:00:50|10375.5|10365.5|10377|10367|10377|10367|10375.5|10365.5|6
1649415660000|2022-04-08 11:01:00|10376.5|10366.5|10377.5|10367.5|10377.5|10367.5|10376.5|10366.5|3
1649415670000|2022-04-08 11:01:10|10377.3|10367.3|10376.8|10366.8|10377.5|10367.5|10376.8|10366.8|4
1649415680000|2022-04-08 11:01:20|10376.3|10366.3|10376.3|10366.3|10376.3|10366.3|10376.3|10366.3|1
1649415690000|2022-04-08 11:01:30|10376|10366|10375.8|10365.8|10376|10366|10375.5|10365.5|3
1649415700000|2022-04-08 11:01:40|10376.3|10366.3|10375.5|10365.5|10376.3|10366.3|10375.3|10365.3|3
1649415710000|2022-04-08 11:01:50|10375.8|10365.8|10375.8|10365.8|10375.8|10365.8|10375.8|10365.8|1
1649415720000|2022-04-08 11:02:00|10376|10366|10376.3|10366.3|10376.8|10366.8|10376|10366|4
1649415730000|2022-04-08 11:02:10|10376.5|10366.5|10376.3|10366.3|10377|10367|10376.3|10366.3|4
1649415740000|2022-04-08 11:02:20|10375.5|10365.5|10375.5|10365.5|10375.5|10365.5|10375.5|10365.5|1
1649415760000|2022-04-08 11:02:40|10376.8|10366.8|10376.5|10366.5|10376.8|10366.8|10376.5|10366.5|2
1649415770000|2022-04-08 11:02:50|10376.3|10366.3|10372.5|10362.5|10376.3|10366.3|10372.5|10362.5|4
1649415780000|2022-04-08 11:03:00|10371|10361|10372.5|10362.5|10373.5|10363.5|10371|10361|5
1649415790000|2022-04-08 11:03:10|10372.8|10362.8|10372.8|10362.8|10372.8|10362.8|10372.8|10362.8|1
1649415800000|2022-04-08 11:03:20|10372.5|10362.5|10372.8|10362.8|10372.8|10362.8|10372.5|10362.5|2
1649415810000|2022-04-08 11:03:30|10372|10362|10372|10362|10372|10362|10372|10362|1
1649415840000|2022-04-08 11:04:00|10371.8|10361.8|10370.3|10360.3|10371.8|10361.8|10370.3|10360.3|6
1649415850000|2022-04-08 11:04:10|10370.8|10360.8|10370.8|10360.8|10370.8|10360.8|10370.8|10360.8|1
1649415860000|2022-04-08 11:04:20|10370.5|10360.5|10370.3|10360.3|10370.5|10360.5|10370.3|10360.3|2
1649415870000|2022-04-08 11:04:30|10370.8|10360.8|10370.3|10360.3|10370.8|10360.8|10370.3|10360.3|2
1649415880000|2022-04-08 11:04:40|10370|10360|10370|10360|10370|10360|10370|10360|1
1649415890000|2022-04-08 11:04:50|10370.3|10360.3|10370.3|10360.3|10371.3|10361.3|10370.3|10360.3|4
1649415910000|2022-04-08 11:05:10|10371.8|10361.8|10371|10361|10371.8|10361.8|10370.5|10360.5|3
1649415920000|2022-04-08 11:05:20|10370.5|10360.5|10369.3|10359.3|10370.5|10360.5|10369.3|10359.3|2
1649415930000|2022-04-08 11:05:30|10369.5|10359.5|10369.8|10359.8|10369.8|10359.8|10369.5|10359.5|2
1649415940000|2022-04-08 11:05:40|10369.5|10359.5|10368.5|10358.5|10369.5|10359.5|10368.5|10358.5|4
1649415960000|2022-04-08 11:06:00|10368.3|10358.3|10368.3|10358.3|10368.3|10358.3|10368|10358|3
1649415970000|2022-04-08 11:06:10|10367|10357|10368.3|10358.3|10368.3|10358.3|10367|10357|2
1649415980000|2022-04-08 11:06:20|10367.8|10357.8|10368.3|10358.3|10368.3|10358.3|10367.8|10357.8|2
1649416000000|2022-04-08 11:06:40|10367.8|10357.8|10367.5|10357.5|10367.8|10357.8|10367.5|10357.5|2
1649416010000|2022-04-08 11:06:50|10367.8|10357.8|10367.8|10357.8|10367.8|10357.8|10367.8|10357.8|1
1649416040000|2022-04-08 11:07:20|10367.3|10357.3|10367.5|10357.5|10367.8|10357.8|10367.3|10357.3|3
1649416050000|2022-04-08 11:07:30|10367.3|10357.3|10367.3|10357.3|10367.3|10357.3|10367.3|10357.3|1
1649416080000|2022-04-08 11:08:00|10367.8|10357.8|10367.8|10357.8|10367.8|10357.8|10367.8|10357.8|1
1649416100000|2022-04-08 11:08:20|10367.3|10357.3|10365.5|10355.5|10367.3|10357.3|10365.3|10355.3|3
1649416110000|2022-04-08 11:08:30|10366.5|10356.5|10363.8|10353.8|10366.8|10356.8|10363.8|10353.8|4
1649416120000|2022-04-08 11:08:40|10363.5|10353.5|10361.1|10351.1|10363.5|10353.5|10361.1|10351.1|2
1649416130000|2022-04-08 11:08:50|10361.3|10351.3|10360.8|10350.8|10362|10352|10360.8|10350.8|4
1649416140000|2022-04-08 11:09:00|10360.3|10350.3|10360|10350|10360.3|10350.3|10360|10350|2
1649416160000|2022-04-08 11:09:20|10359.8|10349.8|10358.5|10348.5|10359.8|10349.8|10358.5|10348.5|4
1649416170000|2022-04-08 11:09:30|10358.8|10348.8|10359.3|10349.3|10360|10350|10358.8|10348.8|7
1649416180000|2022-04-08 11:09:40|10359.5|10349.5|10359.3|10349.3|10359.5|10349.5|10359.3|10349.3|4
1649416190000|2022-04-08 11:09:50|10359|10349|10358.8|10348.8|10359|10349|10358.8|10348.8|2
1649416200000|2022-04-08 11:10:00|10358|10348|10358|10348|10358|10348|10357|10347|6
1649416210000|2022-04-08 11:10:10|10357.8|10347.8|10357.8|10347.8|10357.8|10347.8|10357.8|10347.8|1
1649416230000|2022-04-08 11:10:30|10357.5|10347.5|10355.3|10345.3|10357.5|10347.5|10355.3|10345.3|2
1649416240000|2022-04-08 11:10:40|10355|10345|10352.1|10342.1|10355|10345|10352.1|10342.1|4
1649416250000|2022-04-08 11:10:50|10352.4|10342.4|10353|10343|10353.3|10343.3|10352.4|10342.4|3
1649416260000|2022-04-08 11:11:00|10353.3|10343.3|10354.5|10344.5|10354.5|10344.5|10353.3|10343.3|3
1649416270000|2022-04-08 11:11:10|10353.5|10343.5|10355.3|10345.3|10355.3|10345.3|10353.5|10343.5|6
1649416280000|2022-04-08 11:11:20|10355|10345|10353|10343|10358.8|10345|10353|10338.8|3
1649416300000|2022-04-08 11:11:40|10353.3|10343.3|10359|10349|10359.9|10349.9|10353.3|10343.3|5
1649416310000|2022-04-08 11:11:50|10358.8|10348.8|10358.8|10348.8|10358.8|10348.8|10358.8|10348.8|1
1649416320000|2022-04-08 11:12:00|10358.5|10348.5|10357.8|10347.8|10358.5|10348.5|10357.5|10347.5|3
1649416330000|2022-04-08 11:12:10|10358.3|10348.3|10358.3|10348.3|10358.3|10348.3|10358.3|10348.3|1
1649416340000|2022-04-08 11:12:20|10358|10348|10365.5|10345.5|10365.5|10348.8|10358|10345.5|4
1649416350000|2022-04-08 11:12:30|10366.6|10346.6|10366.4|10346.4|10366.6|10346.6|10366.4|10346.4|2
1649416360000|2022-04-08 11:12:40|10365.9|10345.9|10367.8|10347.8|10367.8|10347.8|10365.9|10345.9|3
1649416370000|2022-04-08 11:12:50|10363.8|10353.8|10367.3|10357.3|10367.3|10357.3|10363.8|10353.8|4
1649416380000|2022-04-08 11:13:00|10367.5|10357.5|10368.8|10358.8|10368.8|10358.8|10367.5|10357.5|2
1649416390000|2022-04-08 11:13:10|10368.5|10358.5|10368.5|10358.5|10368.5|10358.5|10368.5|10358.5|1
1649416400000|2022-04-08 11:13:20|10368.3|10358.3|10364.3|10354.3|10368.3|10358.3|10364.3|10354.3|4
1649416410000|2022-04-08 11:13:30|10364.5|10354.5|10365.8|10355.8|10365.8|10355.8|10364.5|10354.5|2
1649416440000|2022-04-08 11:14:00|10366|10356|10365|10355|10366|10356|10365|10355|4
1649416450000|2022-04-08 11:14:10|10365.3|10355.3|10365.3|10355.3|10365.3|10355.3|10365.3|10355.3|1
1649416460000|2022-04-08 11:14:20|10365|10355|10363|10353|10368.5|10355.3|10363|10348.5|6
1649416470000|2022-04-08 11:14:30|10363.3|10353.3|10363.8|10353.8|10363.8|10353.8|10363.3|10353.3|3
1649416480000|2022-04-08 11:14:40|10364|10354|10364.3|10354.3|10364.3|10354.3|10364|10354|2
1649416490000|2022-04-08 11:14:50|10364|10354|10362.8|10352.8|10364|10354|10362.5|10352.5|7
1649416500000|2022-04-08 11:15:00|10362.5|10352.5|10363.3|10353.3|10363.3|10353.3|10362.5|10352.5|5
1649416510000|2022-04-08 11:15:10|10362.8|10352.8|10362.5|10352.5|10367.9|10352.8|10362.5|10347.9|3
1649416530000|2022-04-08 11:15:30|10362.8|10352.8|10364|10354|10364|10354|10362.8|10352.8|3
1649416540000|2022-04-08 11:15:40|10364.3|10354.3|10365.5|10355.5|10365.5|10355.5|10364.3|10354.3|3
1649416580000|2022-04-08 11:16:20|10365.8|10355.8|10365.5|10355.5|10365.8|10355.8|10365.5|10355.5|2
1649416600000|2022-04-08 11:16:40|10365.8|10355.8|10365.5|10355.5|10365.8|10355.8|10365.5|10355.5|2
1649416640000|2022-04-08 11:17:20|10365.8|10355.8|10366.3|10356.3|10366.3|10356.3|10365.8|10355.8|2
1649416650000|2022-04-08 11:17:30|10366.5|10356.5|10366.5|10356.5|10366.5|10356.5|10366.5|10356.5|1
1649416660000|2022-04-08 11:17:40|10366.3|10356.3|10366|10356|10366.3|10356.3|10366|10356|2
1649416670000|2022-04-08 11:17:50|10366.3|10356.3|10366.8|10356.8|10367.3|10357.3|10366.3|10356.3|3
1649416710000|2022-04-08 11:18:30|10371|10351|10368.3|10348.3|10371|10351|10368.3|10348.3|3
1649416720000|2022-04-08 11:18:40|10363.4|10353.4|10363.4|10353.4|10363.4|10353.4|10363.4|10353.4|1
1649416730000|2022-04-08 11:18:50|10362.8|10352.8|10364.3|10354.3|10364.3|10354.3|10362.8|10352.8|4
1649416740000|2022-04-08 11:19:00|10364|10354|10364.3|10354.3|10364.3|10354.3|10364|10354|2
1649416750000|2022-04-08 11:19:10|10364|10354|10362|10352|10364|10354|10362|10352|3
1649416760000|2022-04-08 11:19:20|10362.5|10352.5|10361|10351|10362.5|10352.5|10361|10351|3
1649416770000|2022-04-08 11:19:30|10361.3|10351.3|10361.8|10351.8|10361.8|10351.8|10361.3|10351.3|2
1649416780000|2022-04-08 11:19:40|10362|10352|10361.8|10351.8|10362|10352|10361.5|10351.5|3
1649416800000|2022-04-08 11:20:00|10362|10352|10362.8|10352.8|10362.8|10352.8|10362|10352|5
1649416810000|2022-04-08 11:20:10|10363|10353|10364|10354|10364|10354|10363|10353|2
1649416820000|2022-04-08 11:20:20|10363.8|10353.8|10363|10353|10363.8|10353.8|10363|10353|2
1649416840000|2022-04-08 11:20:40|10363.3|10353.3|10363.5|10353.5|10363.5|10353.5|10363.3|10353.3|2
1649416850000|2022-04-08 11:20:50|10363.3|10353.3|10362.5|10352.5|10363.3|10353.3|10362.5|10352.5|4
1649416860000|2022-04-08 11:21:00|10362.3|10352.3|10362.5|10352.5|10362.5|10352.5|10362.3|10352.3|2
1649416870000|2022-04-08 11:21:10|10362.3|10352.3|10361|10351|10362.3|10352.3|10361|10351|2
1649416890000|2022-04-08 11:21:30|10360.8|10350.8|10360|10350|10360.8|10350.8|10360|10350|4
1649416920000|2022-04-08 11:22:00|10361.3|10351.3|10362.8|10352.8|10363|10353|10361.3|10351.3|4
1649416930000|2022-04-08 11:22:10|10362.3|10352.3|10362.3|10352.3|10362.3|10352.3|10362.3|10352.3|1
1649416940000|2022-04-08 11:22:20|10362.5|10352.5|10362.3|10352.3|10362.5|10352.5|10362.3|10352.3|2
1649417010000|2022-04-08 11:23:30|10362.5|10352.5|10363|10353|10363|10353|10362.5|10352.5|2
1649417030000|2022-04-08 11:23:50|10362.8|10352.8|10362.5|10352.5|10362.8|10352.8|10362.5|10352.5|2
1649417040000|2022-04-08 11:24:00|10362.8|10352.8|10362.8|10352.8|10362.8|10352.8|10362.8|10352.8|1
1649417050000|2022-04-08 11:24:10|10362.5|10352.5|10362.5|10352.5|10362.5|10352.5|10362.5|10352.5|1
1649417080000|2022-04-08 11:24:40|10362.8|10352.8|10367.6|10357.6|10372|10357.6|10362.8|10350.5|6
1649417090000|2022-04-08 11:24:50|10374.1|10354.1|10374.1|10354.1|10374.1|10354.1|10374.1|10354.1|1
1649417100000|2022-04-08 11:25:00|10374.5|10354.5|10372.3|10362.3|10375.9|10362.3|10372.3|10354.4|6
1649417110000|2022-04-08 11:25:10|10372.5|10362.5|10373.5|10363.5|10373.5|10363.5|10372.5|10362.5|3
1649417120000|2022-04-08 11:25:20|10374.3|10364.3|10374.5|10364.5|10380.5|10364.5|10373.8|10360.5|4
1649417130000|2022-04-08 11:25:30|10373.8|10363.8|10381.4|10361.4|10381.4|10365|10373.8|10359.5|6
1649417140000|2022-04-08 11:25:40|10381.9|10361.9|10382.4|10362.4|10382.4|10362.4|10381.9|10361.9|2
1649417150000|2022-04-08 11:25:50|10384.6|10364.6|10382|10372|10384.6|10372|10382|10363.9|4
1649417160000|2022-04-08 11:26:00|10382.3|10372.3|10384.9|10374.9|10388.6|10374.9|10382.3|10368.6|6
1649417170000|2022-04-08 11:26:10|10384.8|10374.8|10386.8|10376.8|10387.3|10377.3|10384.8|10374.8|7
1649417180000|2022-04-08 11:26:20|10391.8|10371.8|10391.6|10371.6|10391.8|10371.8|10391.6|10371.6|2
1649417190000|2022-04-08 11:26:30|10392.1|10372.1|10387.3|10377.3|10392.8|10377.3|10386.6|10372.1|6
1649417200000|2022-04-08 11:26:40|10387|10377|10386.8|10376.8|10387|10377|10386.8|10376.8|2
1649417210000|2022-04-08 11:26:50|10386.5|10376.5|10387|10377|10387|10377|10386.3|10376.3|5
1649417220000|2022-04-08 11:27:00|10386.8|10376.8|10386.8|10376.8|10386.8|10376.8|10386.8|10376.8|1
1649417230000|2022-04-08 11:27:10|10387|10377|10387.3|10377.3|10387.3|10377.3|10387|10377|2
1649417240000|2022-04-08 11:27:20|10386.8|10376.8|10386.8|10376.8|10386.8|10376.8|10386.8|10376.8|1
1649417290000|2022-04-08 11:28:10|10386.5|10376.5|10386.5|10376.5|10386.5|10376.5|10386.5|10376.5|1
1649417340000|2022-04-08 11:29:00|10386.8|10376.8|10387|10377|10387|10377|10386.5|10376.5|4
1649417360000|2022-04-08 11:29:20|10387.3|10377.3|10387.3|10377.3|10387.3|10377.3|10387.3|10377.3|1
1649417380000|2022-04-08 11:29:40|10386.3|10376.3|10386|10376|10386.3|10376.3|10386|10376|2
1649417420000|2022-04-08 11:30:20|10386.3|10376.3|10385|10375|10386.5|10376.5|10384.5|10374.5|5
1649417430000|2022-04-08 11:30:30|10384.5|10374.5|10384|10374|10384.5|10374.5|10384|10374|2
1649417440000|2022-04-08 11:30:40|10384.5|10374.5|10385|10375|10385|10375|10384.5|10374.5|2
1649417450000|2022-04-08 11:30:50|10384.5|10374.5|10385|10375|10385|10375|10384.5|10374.5|2
1649417460000|2022-04-08 11:31:00|10385.3|10375.3|10385.5|10375.5|10385.8|10375.8|10385.3|10375.3|3
1649417470000|2022-04-08 11:31:10|10385.3|10375.3|10385|10375|10385.3|10375.3|10385|10375|2
1649417480000|2022-04-08 11:31:20|10384.8|10374.8|10383|10373|10384.8|10374.8|10383|10373|4
1649417500000|2022-04-08 11:31:40|10382.5|10372.5|10381.8|10371.8|10382.5|10372.5|10381.5|10371.5|5
1649417510000|2022-04-08 11:31:50|10382.3|10372.3|10383.5|10373.5|10383.5|10373.5|10382.3|10372.3|2
1649417520000|2022-04-08 11:32:00|10384.8|10374.8|10387.5|10377.5|10387.5|10377.5|10384.8|10374.8|3
1649417530000|2022-04-08 11:32:10|10388|10378|10392|10382|10392.5|10382.5|10388|10378|4
1649417540000|2022-04-08 11:32:20|10392.3|10382.3|10392.5|10382.5|10392.5|10382.5|10392|10382|4
1649417550000|2022-04-08 11:32:30|10392.3|10382.3|10392.3|10382.3|10392.5|10382.5|10392.3|10382.3|3
1649417560000|2022-04-08 11:32:40|10392.5|10382.5|10393.3|10383.3|10394.8|10384.8|10392.5|10382.5|7
1649417570000|2022-04-08 11:32:50|10391.5|10381.5|10390.3|10380.3|10391.5|10381.5|10390.3|10380.3|4
1649417580000|2022-04-08 11:33:00|10390.5|10380.5|10390|10380|10390.5|10380.5|10390|10380|3
1649417590000|2022-04-08 11:33:10|10390.3|10380.3|10390.3|10380.3|10390.3|10380.3|10390.3|10380.3|1
1649417610000|2022-04-08 11:33:30|10390|10380|10390|10380|10390|10380|10390|10380|1
1649417620000|2022-04-08 11:33:40|10390.3|10380.3|10390.3|10380.3|10390.3|10380.3|10390.3|10380.3|1
1649417640000|2022-04-08 11:34:00|10390.5|10380.5|10390.5|10380.5|10390.5|10380.5|10390.5|10380.5|1
1649417650000|2022-04-08 11:34:10|10390.8|10380.8|10390.3|10380.3|10391.5|10381.5|10390.3|10380.3|4
1649417660000|2022-04-08 11:34:20|10390.5|10380.5|10393.8|10383.8|10399.8|10386|10390.5|10379.8|5
1649417670000|2022-04-08 11:34:30|10394|10384|10396|10376|10398.9|10385.5|10392.4|10376|10
1649417680000|2022-04-08 11:34:40|10391.1|10381.1|10391.8|10381.8|10392|10382|10391.1|10381.1|4
1649417690000|2022-04-08 11:34:50|10392|10382|10393.1|10383.1|10399|10385.3|10392|10379|6
1649417700000|2022-04-08 11:35:00|10393.6|10383.6|10392.5|10372.5|10396.6|10383.6|10392.5|10372.5|9
1649417710000|2022-04-08 11:35:10|10392.6|10372.6|10380.9|10370.9|10392.6|10372.9|10380.5|10366.5|10
1649417720000|2022-04-08 11:35:20|10381.3|10371.3|10379.3|10369.3|10385|10371.5|10379.3|10365|4
1649417730000|2022-04-08 11:35:30|10379.5|10369.5|10381.8|10371.8|10381.8|10371.8|10379.5|10369.5|4
1649417740000|2022-04-08 11:35:40|10382|10372|10391.3|10371.3|10391.3|10373|10382|10369.4|7
1649417750000|2022-04-08 11:35:50|10391.5|10371.5|10387.8|10377.8|10393.4|10377.9|10387.8|10371.5|5
1649417760000|2022-04-08 11:36:00|10387.6|10377.6|10387|10377|10387.8|10377.8|10387|10377|3
1649417770000|2022-04-08 11:36:10|10387.3|10377.3|10387.3|10377.3|10387.3|10377.3|10387.3|10377.3|1
1649417780000|2022-04-08 11:36:20|10387|10377|10387.5|10377.5|10387.8|10377.8|10387|10377|3
1649417800000|2022-04-08 11:36:40|10387.8|10377.8|10388.5|10378.5|10388.5|10378.5|10387.8|10377.8|4
1649417810000|2022-04-08 11:36:50|10388.8|10378.8|10388.8|10378.8|10388.8|10378.8|10388.8|10378.8|1
1649417830000|2022-04-08 11:37:10|10387.3|10377.3|10388|10378|10388|10378|10387.3|10377.3|4
1649417840000|2022-04-08 11:37:20|10387.8|10377.8|10388.8|10378.8|10388.8|10378.8|10387.8|10377.8|2
1649417860000|2022-04-08 11:37:40|10389|10379|10389|10379|10389|10379|10389|10379|1
1649417880000|2022-04-08 11:38:00|10390|10380|10390.5|10380.5|10390.5|10380.5|10390|10380|3
1649417890000|2022-04-08 11:38:10|10391|10381|10392|10382|10392|10382|10390.3|10380.3|7
1649417900000|2022-04-08 11:38:20|10391.8|10381.8|10392|10382|10392.3|10382.3|10391.5|10381.5|7
1649417910000|2022-04-08 11:38:30|10392.3|10382.3|10392.3|10382.3|10392.8|10382.8|10392.3|10382.3|4
1649417920000|2022-04-08 11:38:40|10392|10382|10392|10382|10392|10382|10392|10382|1
1649417940000|2022-04-08 11:39:00|10393|10383|10395|10385|10395.3|10385.3|10393|10383|6
1649417950000|2022-04-08 11:39:10|10394|10384|10395.8|10385.8|10395.8|10385.8|10394|10384|3
1649417960000|2022-04-08 11:39:20|10399.5|10379.5|10396.3|10386.3|10399.5|10386.3|10394.8|10379.5|5
1649417970000|2022-04-08 11:39:30|10396.8|10386.8|10397.5|10387.5|10397.5|10387.5|10396.8|10386.8|3
1649417980000|2022-04-08 11:39:40|10397.8|10387.8|10396.3|10386.3|10397.8|10387.8|10396.3|10386.3|3
1649417990000|2022-04-08 11:39:50|10397|10387|10396.8|10386.8|10397.3|10387.3|10396.8|10386.8|5
1649418000000|2022-04-08 11:40:00|10397|10387|10400.8|10390.8|10401|10391|10397|10387|11
1649418010000|2022-04-08 11:40:10|10400|10390|10397.3|10387.3|10400.5|10390.5|10397.3|10387.3|8
1649418020000|2022-04-08 11:40:20|10397.5|10387.5|10397.8|10387.8|10398.3|10388.3|10397.5|10387.5|5
1649418030000|2022-04-08 11:40:30|10397.5|10387.5|10396.8|10386.8|10397.5|10387.5|10396.8|10386.8|3
1649418040000|2022-04-08 11:40:40|10396|10386|10396|10386|10396|10386|10396|10386|1
1649418060000|2022-04-08 11:41:00|10395.8|10385.8|10396.8|10386.8|10396.8|10386.8|10395.8|10385.8|2
1649418080000|2022-04-08 11:41:20|10397|10387|10397|10387|10397|10387|10397|10387|1
1649418090000|2022-04-08 11:41:30|10396.8|10386.8|10396.8|10386.8|10396.8|10386.8|10396.8|10386.8|1
1649418100000|2022-04-08 11:41:40|10395.8|10385.8|10396.8|10386.8|10397|10387|10395.8|10385.8|4
1649418120000|2022-04-08 11:42:00|10396.5|10386.5|10396.5|10386.5|10396.5|10386.5|10396.5|10386.5|1
1649418130000|2022-04-08 11:42:10|10396.8|10386.8|10396.5|10386.5|10396.8|10386.8|10396.3|10386.3|4
1649418140000|2022-04-08 11:42:20|10396.8|10386.8|10397.3|10387.3|10397.3|10387.3|10395.8|10385.8|4
1649418150000|2022-04-08 11:42:30|10397|10387|10396.5|10386.5|10397.3|10387.3|10396.5|10386.5|4
1649418160000|2022-04-08 11:42:40|10396.3|10386.3|10396|10386|10396.3|10386.3|10396|10386|2
1649418180000|2022-04-08 11:43:00|10396.3|10386.3|10396.3|10386.3|10396.8|10386.8|10396.3|10386.3|3
1649418190000|2022-04-08 11:43:10|10395.8|10385.8|10395|10385|10395.8|10385.8|10394.3|10384.3|3
1649418200000|2022-04-08 11:43:20|10394.8|10384.8|10391.8|10381.8|10394.8|10384.8|10391.3|10381.3|4
1649418220000|2022-04-08 11:43:40|10392|10382|10392|10382|10392|10382|10392|10382|1
1649418230000|2022-04-08 11:43:50|10391.5|10381.5|10392.3|10382.3|10392.3|10382.3|10391.5|10381.5|4
1649418240000|2022-04-08 11:44:00|10392.5|10382.5|10392.8|10382.8|10392.8|10382.8|10392.5|10382.5|2
1649418260000|2022-04-08 11:44:20|10392.3|10382.3|10392|10382|10392.3|10382.3|10392|10382|2
1649418270000|2022-04-08 11:44:30|10391.8|10381.8|10391.8|10381.8|10391.8|10381.8|10391.8|10381.8|1
1649418280000|2022-04-08 11:44:40|10391.5|10381.5|10389.3|10379.3|10391.5|10381.5|10389.3|10379.3|5
1649418290000|2022-04-08 11:44:50|10389.5|10379.5|10389.5|10379.5|10389.5|10379.5|10389.5|10379.5|1
1649418300000|2022-04-08 11:45:00|10389.8|10379.8|10390.8|10380.8|10390.8|10380.8|10389.8|10379.8|3
1649418310000|2022-04-08 11:45:10|10391|10381|10393.8|10383.8|10393.8|10383.8|10391|10381|4
1649418320000|2022-04-08 11:45:20|10393.5|10383.5|10391.5|10381.5|10394|10384|10391.5|10381.5|6
1649418330000|2022-04-08 11:45:30|10391.8|10381.8|10392|10382|10392|10382|10391.8|10381.8|2
1649418340000|2022-04-08 11:45:40|10391.8|10381.8|10393.5|10383.5|10393.5|10383.5|10391.8|10381.8|5
1649418350000|2022-04-08 11:45:50|10393.3|10383.3|10393.8|10383.8|10393.8|10383.8|10393.3|10383.3|3
1649418370000|2022-04-08 11:46:10|10393.5|10383.5|10390.8|10380.8|10393.5|10383.5|10390.8|10380.8|2
1649418390000|2022-04-08 11:46:30|10390.5|10380.5|10389.3|10379.3|10390.5|10380.5|10388.5|10378.5|4
1649418410000|2022-04-08 11:46:50|10389|10379|10385|10375|10389.3|10379.3|10383.8|10373.8|8
1649418420000|2022-04-08 11:47:00|10384.8|10374.8|10383.8|10373.8|10384.8|10374.8|10383.5|10373.5|3
1649418470000|2022-04-08 11:47:50|10383.5|10373.5|10383.5|10373.5|10383.5|10373.5|10383|10373|3
1649418480000|2022-04-08 11:48:00|10383.8|10373.8|10384.5|10374.5|10384.8|10374.8|10383.8|10373.8|6
1649418490000|2022-04-08 11:48:10|10383.5|10373.5|10383.3|10373.3|10383.5|10373.5|10383|10373|3
1649418500000|2022-04-08 11:48:20|10383|10373|10382|10372|10383|10373|10381.5|10371.5|5
1649418510000|2022-04-08 11:48:30|10382.3|10372.3|10380.8|10370.8|10382.3|10372.3|10380.8|10370.8|6
1649418530000|2022-04-08 11:48:50|10381.3|10371.3|10381.3|10371.3|10381.3|10371.3|10381.3|10371.3|1
1649418540000|2022-04-08 11:49:00|10381.8|10371.8|10382|10372|10382|10372|10381.8|10371.8|2
1649418550000|2022-04-08 11:49:10|10382.3|10372.3|10378.8|10368.8|10382.3|10372.3|10378.5|10368.5|5
1649418570000|2022-04-08 11:49:30|10379|10369|10379|10369|10379|10369|10379|10369|1
1649418580000|2022-04-08 11:49:40|10378.8|10368.8|10377|10367|10378.8|10368.8|10377|10367|5
1649418590000|2022-04-08 11:49:50|10380.6|10360.6|10376.8|10366.8|10380.6|10366.8|10376|10360.6|6
1649418600000|2022-04-08 11:50:00|10377|10367|10377.8|10367.8|10377.8|10367.8|10377|10367|3
1649418610000|2022-04-08 11:50:10|10377.5|10367.5|10377.5|10367.5|10377.5|10367.5|10377.5|10367.5|1
1649418620000|2022-04-08 11:50:20|10377|10367|10376.3|10366.3|10377|10367|10376.3|10366.3|2
1649418630000|2022-04-08 11:50:30|10375.8|10365.8|10378.5|10368.5|10378.5|10368.5|10375.5|10365.5|6
1649418640000|2022-04-08 11:50:40|10379.5|10369.5|10379|10369|10379.5|10369.5|10379|10369|3
1649418650000|2022-04-08 11:50:50|10379.3|10369.3|10379.3|10369.3|10379.3|10369.3|10379.3|10369.3|1
1649418660000|2022-04-08 11:51:00|10379.5|10369.5|10379.8|10369.8|10379.8|10369.8|10379.5|10369.5|2
1649418670000|2022-04-08 11:51:10|10379.5|10369.5|10379|10369|10379.5|10369.5|10379|10369|2
1649418680000|2022-04-08 11:51:20|10379.3|10369.3|10379.5|10369.5|10379.5|10369.5|10379.3|10369.3|2
1649418690000|2022-04-08 11:51:30|10379.8|10369.8|10379.8|10369.8|10379.8|10369.8|10379.8|10369.8|1
1649418700000|2022-04-08 11:51:40|10379.5|10369.5|10379.3|10369.3|10379.5|10369.5|10379.3|10369.3|2
1649418720000|2022-04-08 11:52:00|10379|10369|10379|10369|10379|10369|10379|10369|1
1649418730000|2022-04-08 11:52:10|10378.8|10368.8|10378.5|10368.5|10378.8|10368.8|10378.5|10368.5|2
1649418760000|2022-04-08 11:52:40|10378|10368|10374.5|10364.5|10378|10368|10374|10364|6
1649418780000|2022-04-08 11:53:00|10374|10364|10374|10364|10374|10364|10373.8|10363.8|3
1649418790000|2022-04-08 11:53:10|10373.8|10363.8|10371.9|10361.9|10373.8|10363.8|10371.9|10361.9|2
1649418810000|2022-04-08 11:53:30|10372.1|10362.1|10372.8|10362.8|10372.8|10362.8|10372.1|10362.1|5
1649418820000|2022-04-08 11:53:40|10372.3|10362.3|10372.3|10362.3|10372.3|10362.3|10371.3|10361.3|7
1649418830000|2022-04-08 11:53:50|10371.5|10361.5|10366.5|10356.5|10371.8|10361.8|10366.3|10356.3|4
1649418840000|2022-04-08 11:54:00|10366.3|10356.3|10365|10355|10366.3|10356.3|10365|10355|3
1649418850000|2022-04-08 11:54:10|10364.8|10354.8|10365.3|10355.3|10366|10356|10364.8|10354.8|5
1649418860000|2022-04-08 11:54:20|10365|10355|10365|10355|10365|10355|10365|10355|1
1649418870000|2022-04-08 11:54:30|10364.8|10354.8|10365.3|10355.3|10365.3|10355.3|10363.8|10353.8|3
1649418880000|2022-04-08 11:54:40|10365|10355|10364.8|10354.8|10366.3|10356.3|10364.8|10354.8|6
1649418890000|2022-04-08 11:54:50|10364.5|10354.5|10368|10358|10370.1|10358.5|10364.5|10350.1|6
1649418900000|2022-04-08 11:55:00|10369.3|10359.3|10368|10358|10369.3|10359.3|10367.5|10357.5|10
1649418910000|2022-04-08 11:55:10|10374.3|10354.3|10368.5|10358.5|10374.3|10358.8|10368.5|10354.3|3
1649418930000|2022-04-08 11:55:30|10368.8|10358.8|10368.8|10358.8|10368.8|10358.8|10368.8|10358.8|1
1649418940000|2022-04-08 11:55:40|10369.3|10359.3|10371.8|10361.8|10374|10364|10369.3|10359.3|9
1649418960000|2022-04-08 11:56:00|10371.5|10361.5|10371.5|10361.5|10371.5|10361.5|10371.5|10361.5|1
1649418980000|2022-04-08 11:56:20|10371.8|10361.8|10372|10362|10372|10362|10371.8|10361.8|2
1649418990000|2022-04-08 11:56:30|10371.8|10361.8|10373|10363|10373.3|10363.3|10371.8|10361.8|5
1649419000000|2022-04-08 11:56:40|10372.9|10362.9|10371.9|10361.9|10373.5|10363.5|10371.9|10361.9|4
1649419020000|2022-04-08 11:57:00|10372.3|10362.3|10371.5|10361.5|10372.3|10362.3|10371.5|10361.5|3
1649419030000|2022-04-08 11:57:10|10377.9|10357.9|10377.8|10357.8|10377.9|10357.9|10377.8|10357.8|2
1649419040000|2022-04-08 11:57:20|10373.8|10363.8|10373.8|10363.8|10373.8|10363.8|10373.8|10363.8|1
1649419050000|2022-04-08 11:57:30|10374|10364|10374.8|10364.8|10375|10365|10374|10364|3
1649419060000|2022-04-08 11:57:40|10374.5|10364.5|10380|10360|10380|10364.5|10374.5|10360|2
1649419070000|2022-04-08 11:57:50|10380.1|10360.1|10374.9|10364.9|10380.1|10364.9|10374.9|10360.1|2
1649419080000|2022-04-08 11:58:00|10375|10365|10375.8|10365.8|10377.1|10367.1|10375|10365|7
1649419090000|2022-04-08 11:58:10|10376.5|10366.5|10375.5|10365.5|10376.5|10366.5|10375.3|10365.3|4
1649419100000|2022-04-08 11:58:20|10374.8|10364.8|10374.8|10364.8|10374.8|10364.8|10374.8|10364.8|1
1649419110000|2022-04-08 11:58:30|10375|10365|10375.3|10365.3|10375.3|10365.3|10374.8|10364.8|4
1649419120000|2022-04-08 11:58:40|10374.5|10364.5|10374.3|10364.3|10374.5|10364.5|10373.8|10363.8|4
1649419130000|2022-04-08 11:58:50|10373.8|10363.8|10373.5|10363.5|10373.8|10363.8|10373.5|10363.5|2
1649419140000|2022-04-08 11:59:00|10374.3|10364.3|10375.5|10365.5|10375.8|10365.8|10374.3|10364.3|5
1649419150000|2022-04-08 11:59:10|10375.8|10365.8|10375.8|10365.8|10375.8|10365.8|10375.8|10365.8|1
1649419160000|2022-04-08 11:59:20|10375.5|10365.5|10376.8|10366.8|10376.8|10366.8|10375.5|10365.5|2
1649419170000|2022-04-08 11:59:30|10377|10367|10378.3|10368.3|10378.3|10368.3|10377|10367|6
1649419180000|2022-04-08 11:59:40|10378|10368|10378.3|10368.3|10378.3|10368.3|10378|10368|2
1649419190000|2022-04-08 11:59:50|10378|10368|10377.8|10367.8|10378|10368|10377.8|10367.8|2
1649419200000|2022-04-08 12:00:00|10378.3|10368.3|10383.8|10373.8|10385.3|10375.3|10378.3|10368.3|18
1649419210000|2022-04-08 12:00:10|10382.3|10372.3|10384.3|10374.3|10384.3|10374.3|10382.3|10372.3|4
1649419220000|2022-04-08 12:00:20|10383.3|10373.3|10384|10374|10384|10374|10382.8|10372.8|6
1649419230000|2022-04-08 12:00:30|10383.9|10373.9|10383.5|10373.5|10383.9|10373.9|10383.3|10373.3|5
1649419240000|2022-04-08 12:00:40|10383|10373|10381.8|10371.8|10383|10373|10381.3|10371.3|4
1649419250000|2022-04-08 12:00:50|10382|10372|10382|10372|10382|10372|10382|10372|1
1649419260000|2022-04-08 12:01:00|10380.3|10370.3|10378.5|10368.5|10381.5|10371.5|10378.5|10368.5|6
1649419270000|2022-04-08 12:01:10|10378.8|10368.8|10376.3|10366.3|10381.3|10368.8|10375.4|10361.3|7
1649419280000|2022-04-08 12:01:20|10376.8|10366.8|10378|10368|10378.3|10368.3|10376.8|10366.8|5
1649419300000|2022-04-08 12:01:40|10378.3|10368.3|10377.5|10367.5|10382.5|10368.5|10377.5|10362.5|5
1649419310000|2022-04-08 12:01:50|10377.1|10367.1|10377|10367|10377.1|10367.1|10377|10367|2
1649419330000|2022-04-08 12:02:10|10376.8|10366.8|10375.5|10365.5|10376.8|10366.8|10375.5|10365.5|3
1649419340000|2022-04-08 12:02:20|10375.8|10365.8|10376|10366|10376|10366|10375.8|10365.8|2
1649419350000|2022-04-08 12:02:30|10376.3|10366.3|10375.3|10365.3|10376.3|10366.3|10375.3|10365.3|5
1649419360000|2022-04-08 12:02:40|10374.3|10364.3|10375.8|10365.8|10375.8|10365.8|10374.3|10364.3|3
1649419370000|2022-04-08 12:02:50|10375.5|10365.5|10376|10366|10376|10366|10375.3|10365.3|5
1649419380000|2022-04-08 12:03:00|10376.5|10366.5|10377.3|10367.3|10377.3|10367.3|10376.5|10366.5|3
1649419390000|2022-04-08 12:03:10|10377.5|10367.5|10378|10368|10378|10368|10376.8|10366.8|6
1649419410000|2022-04-08 12:03:30|10377.8|10367.8|10378|10368|10378|10368|10377.5|10367.5|4
1649419430000|2022-04-08 12:03:50|10383.9|10363.9|10378.4|10368.4|10383.9|10371.3|10378.4|10363.9|4
1649419450000|2022-04-08 12:04:10|10378.3|10368.3|10375.3|10365.3|10378.3|10368.3|10375.3|10365.3|8
1649419460000|2022-04-08 12:04:20|10374.8|10364.8|10372.1|10362.1|10374.8|10364.8|10372.1|10362.1|7
1649419470000|2022-04-08 12:04:30|10372.5|10362.5|10375|10365|10375|10365|10372.5|10362.5|5
1649419480000|2022-04-08 12:04:40|10374.8|10364.8|10375.3|10365.3|10375.3|10365.3|10374.5|10364.5|5
1649419490000|2022-04-08 12:04:50|10373.8|10363.8|10372.8|10362.8|10373.8|10363.8|10372.8|10362.8|3
1649419500000|2022-04-08 12:05:00|10373|10363|10371.3|10361.3|10375.3|10365.3|10371.3|10361.3|8
1649419510000|2022-04-08 12:05:10|10371.5|10361.5|10372.5|10362.5|10372.5|10362.5|10371.5|10361.5|6
1649419520000|2022-04-08 12:05:20|10373|10363|10373|10363|10373|10363|10373|10363|1
1649419530000|2022-04-08 12:05:30|10372.8|10362.8|10374.5|10364.5|10374.5|10364.5|10371.5|10361.5|6
1649419540000|2022-04-08 12:05:40|10374.8|10364.8|10374.8|10364.8|10374.8|10364.8|10374.8|10364.8|1
1649419550000|2022-04-08 12:05:50|10375|10365|10375|10365|10375|10365|10375|10365|1
1649419560000|2022-04-08 12:06:00|10375.3|10365.3|10378|10368|10378.3|10368.3|10375.3|10365.3|5
1649419580000|2022-04-08 12:06:20|10378.3|10368.3|10378.3|10368.3|10378.3|10368.3|10378.3|10368.3|1
1649419590000|2022-04-08 12:06:30|10378.5|10368.5|10378.8|10368.8|10378.8|10368.8|10378.5|10368.5|2
1649419600000|2022-04-08 12:06:40|10378.5|10368.5|10378.8|10368.8|10378.8|10368.8|10378.5|10368.5|2
1649419610000|2022-04-08 12:06:50|10378.5|10368.5|10378.5|10368.5|10378.5|10368.5|10378.5|10368.5|1
1649419620000|2022-04-08 12:07:00|10378.8|10368.8|10378.5|10368.5|10378.8|10368.8|10378.5|10368.5|2
1649419630000|2022-04-08 12:07:10|10378|10368|10375|10365|10378.3|10368.3|10375|10365|8
1649419640000|2022-04-08 12:07:20|10374|10364|10375.4|10365.4|10377|10367|10374|10364|11
1649419650000|2022-04-08 12:07:30|10375.6|10365.6|10375.6|10365.6|10375.6|10365.6|10375.6|10365.6|1
1649419660000|2022-04-08 12:07:40|10376|10366|10378.3|10368.3|10378.3|10368.3|10376|10366|4
1649419680000|2022-04-08 12:08:00|10377.8|10367.8|10377.3|10367.3|10377.8|10367.8|10377|10367|3
1649419690000|2022-04-08 12:08:10|10377|10367|10377.5|10367.5|10377.5|10367.5|10377|10367|3
1649419700000|2022-04-08 12:08:20|10377.8|10367.8|10378|10368|10378|10368|10377.8|10367.8|2
1649419720000|2022-04-08 12:08:40|10377.5|10367.5|10374.8|10364.8|10377.5|10367.5|10374.8|10364.8|7
1649419740000|2022-04-08 12:09:00|10374.5|10364.5|10371.8|10361.8|10374.5|10364.5|10371.8|10361.8|6
1649419750000|2022-04-08 12:09:10|10372|10362|10365.5|10355.5|10372|10362|10365.5|10355.5|7
1649419760000|2022-04-08 12:09:20|10367|10357|10365.3|10355.3|10367.8|10357.8|10364.5|10354.5|10
1649419770000|2022-04-08 12:09:30|10365|10355|10363.8|10353.8|10365|10355|10363.8|10353.8|5
1649419780000|2022-04-08 12:09:40|10363.5|10353.5|10363.8|10353.8|10363.8|10353.8|10363.5|10353.5|2
1649419790000|2022-04-08 12:09:50|10364.3|10354.3|10365|10355|10365|10355|10364.3|10354.3|3
1649419800000|2022-04-08 12:10:00|10365.3|10355.3|10367.5|10357.5|10367.5|10357.5|10365.3|10355.3|13
1649419810000|2022-04-08 12:10:10|10367|10357|10365.8|10355.8|10367|10357|10365.8|10355.8|4
1649419820000|2022-04-08 12:10:20|10366|10356|10363.5|10353.5|10366|10356|10363|10353|6
1649419830000|2022-04-08 12:10:30|10363.3|10353.3|10352.8|10342.8|10363.3|10353.3|10352.8|10342.8|12
1649419840000|2022-04-08 12:10:40|10353.8|10343.8|10356|10346|10357.8|10347.8|10353.8|10343.8|13
1649419850000|2022-04-08 12:10:50|10356.5|10346.5|10357.8|10347.8|10357.8|10347.8|10356.5|10346.5|5
1649419860000|2022-04-08 12:11:00|10357.5|10347.5|10352.8|10342.8|10357.8|10347.8|10352.8|10342.8|9
1649419870000|2022-04-08 12:11:10|10354.3|10344.3|10356.8|10346.8|10359.4|10347.3|10352.3|10339.1|11
1649419880000|2022-04-08 12:11:20|10356.3|10346.3|10355.8|10345.8|10356.3|10346.3|10355.8|10345.8|2
1649419890000|2022-04-08 12:11:30|10360|10340|10358.3|10348.3|10360|10348.8|10355.1|10340|7
1649419900000|2022-04-08 12:11:40|10359.3|10349.3|10358.3|10348.3|10359.3|10349.3|10357.3|10347.3|7
1649419910000|2022-04-08 12:11:50|10359|10349|10361.5|10351.5|10361.5|10351.5|10358.8|10348.8|8
1649419920000|2022-04-08 12:12:00|10362.3|10352.3|10361.8|10351.8|10362.3|10352.3|10361.8|10351.8|5
1649419940000|2022-04-08 12:12:20|10361.3|10351.3|10362.3|10352.3|10362.3|10352.3|10361.3|10351.3|5
1649419950000|2022-04-08 12:12:30|10362.5|10352.5|10362.8|10352.8|10362.8|10352.8|10362.5|10352.5|2
1649419960000|2022-04-08 12:12:40|10362.5|10352.5|10362.8|10352.8|10362.8|10352.8|10362.5|10352.5|2
1649419970000|2022-04-08 12:12:50|10363|10353|10363|10353|10363|10353|10363|10353|1
1649419980000|2022-04-08 12:13:00|10362.8|10352.8|10360.8|10350.8|10362.8|10352.8|10360.8|10350.8|5
1649419990000|2022-04-08 12:13:10|10360|10350|10362|10352|10362|10352|10359.8|10349.8|6
1649420000000|2022-04-08 12:13:20|10361.5|10351.5|10363|10353|10363|10353|10361.5|10351.5|4
1649420010000|2022-04-08 12:13:30|10364|10354|10365.5|10355.5|10365.8|10355.8|10364|10354|4
1649420030000|2022-04-08 12:13:50|10365.8|10355.8|10374.3|10364.3|10374.3|10364.3|10365.8|10355.8|6
1649420040000|2022-04-08 12:14:00|10374|10364|10385|10375|10385.8|10375.8|10374|10364|18
1649420050000|2022-04-08 12:14:10|10384.8|10374.8|10387|10377|10387|10377|10383|10373|13
1649420060000|2022-04-08 12:14:20|10390.3|10380.3|10387.3|10377.3|10394.3|10380.3|10386.5|10374.3|10
1649420070000|2022-04-08 12:14:30|10388|10378|10386.8|10376.8|10393|10380.8|10386.8|10373|10
1649420080000|2022-04-08 12:14:40|10388.3|10378.3|10387.8|10377.8|10393.6|10380.5|10387.6|10373.6|10
1649420090000|2022-04-08 12:14:50|10387.5|10377.5|10387.8|10377.8|10387.8|10377.8|10387|10377|3
1649420100000|2022-04-08 12:15:00|10388.3|10378.3|10389.5|10379.5|10390|10380|10388.3|10378.3|7
1649420110000|2022-04-08 12:15:10|10388|10378|10391|10381|10391.5|10381.5|10388|10378|11
1649420120000|2022-04-08 12:15:20|10390.8|10380.8|10391.5|10381.5|10391.5|10381.5|10390.8|10380.8|4
1649420130000|2022-04-08 12:15:30|10391.3|10381.3|10389|10379|10391.3|10381.3|10389|10379|10
1649420140000|2022-04-08 12:15:40|10387.5|10377.5|10388|10378|10394.1|10378.8|10387.5|10373.9|8
1649420150000|2022-04-08 12:15:50|10388.5|10378.5|10389|10379|10389.5|10379.5|10388.5|10378.5|6
1649420160000|2022-04-08 12:16:00|10388.5|10378.5|10387.5|10377.5|10389|10379|10387.3|10377.3|9
1649420170000|2022-04-08 12:16:10|10387|10377|10388|10378|10388.3|10378.3|10387|10377|5
1649420180000|2022-04-08 12:16:20|10388.3|10378.3|10390.3|10380.3|10391|10381|10388.3|10378.3|7
1649420190000|2022-04-08 12:16:30|10390.5|10380.5|10391|10381|10391|10381|10390.5|10380.5|2
1649420200000|2022-04-08 12:16:40|10390.5|10380.5|10388.3|10378.3|10390.5|10380.5|10387.8|10377.8|8
1649420210000|2022-04-08 12:16:50|10388.5|10378.5|10387.8|10377.8|10389.5|10379.5|10387.8|10377.8|5
1649420220000|2022-04-08 12:17:00|10387.5|10377.5|10387.5|10377.5|10387.5|10377.5|10387.5|10377.5|1
1649420230000|2022-04-08 12:17:10|10387.3|10377.3|10387.3|10377.3|10387.3|10377.3|10386.8|10376.8|6
1649420240000|2022-04-08 12:17:20|10387|10377|10385.5|10375.5|10387|10377|10385.5|10375.5|3
1649420250000|2022-04-08 12:17:30|10384.3|10374.3|10385.5|10375.5|10385.5|10375.5|10384.3|10374.3|4
1649420260000|2022-04-08 12:17:40|10385|10375|10385.5|10375.5|10385.5|10375.5|10384|10374|5
1649420270000|2022-04-08 12:17:50|10388.4|10378.4|10387.3|10377.3|10388.4|10378.4|10387|10377|4
1649420280000|2022-04-08 12:18:00|10387|10377|10384.3|10374.3|10387|10377|10384.3|10374.3|3
1649420290000|2022-04-08 12:18:10|10384.5|10374.5|10385.5|10375.5|10386.8|10376.8|10384.5|10374.5|5
1649420300000|2022-04-08 12:18:20|10385.8|10375.8|10386.5|10376.5|10386.8|10376.8|10385.8|10375.8|4
1649420310000|2022-04-08 12:18:30|10386.3|10376.3|10386.3|10376.3|10386.3|10376.3|10386.3|10376.3|1
1649420320000|2022-04-08 12:18:40|10386.8|10376.8|10384.5|10374.5|10386.8|10376.8|10384.5|10374.5|4
1649420340000|2022-04-08 12:19:00|10384.3|10374.3|10384.5|10374.5|10384.5|10374.5|10383.8|10373.8|3
1649420350000|2022-04-08 12:19:10|10383.8|10373.8|10384.5|10374.5|10386.3|10376.3|10383.8|10373.8|7
1649420360000|2022-04-08 12:19:20|10384.3|10374.3|10380.9|10370.9|10384.3|10374.3|10380.4|10370.4|5
1649420370000|2022-04-08 12:19:30|10380.6|10370.6|10379.5|10369.5|10380.6|10370.6|10379.3|10369.3|5
1649420380000|2022-04-08 12:19:40|10379.3|10369.3|10377|10367|10379.3|10369.3|10376.5|10366.5|6
1649420390000|2022-04-08 12:19:50|10377.8|10367.8|10378.3|10368.3|10378.3|10368.3|10377.8|10367.8|3
1649420400000|2022-04-08 12:20:00|10378.5|10368.5|10381.8|10371.8|10381.8|10371.8|10378.5|10368.5|3
1649420410000|2022-04-08 12:20:10|10382|10372|10384.8|10374.8|10384.8|10374.8|10382|10372|5
1649420420000|2022-04-08 12:20:20|10385|10375|10381.5|10371.5|10385|10375|10381.5|10371.5|10
1649420430000|2022-04-08 12:20:30|10381.8|10371.8|10381|10371|10381.8|10371.8|10380.3|10370.3|5
1649420450000|2022-04-08 12:20:50|10382.8|10372.8|10384|10374|10384.5|10374.5|10382.8|10372.8|5
1649420460000|2022-04-08 12:21:00|10384.3|10374.3|10381.8|10371.8|10387.3|10374.3|10381.5|10367|9
1649420470000|2022-04-08 12:21:10|10381.9|10371.9|10381.9|10371.9|10381.9|10371.9|10381.9|10371.9|1
1649420480000|2022-04-08 12:21:20|10381.6|10371.6|10382.5|10372.5|10383|10373|10381.3|10371.3|5
1649420490000|2022-04-08 12:21:30|10382.3|10372.3|10382.3|10372.3|10382.3|10372.3|10382.3|10372.3|1
1649420500000|2022-04-08 12:21:40|10382|10372|10381.3|10371.3|10382|10372|10381.3|10371.3|2
1649420520000|2022-04-08 12:22:00|10381.5|10371.5|10381.5|10371.5|10381.5|10371.5|10381.5|10371.5|1
1649420530000|2022-04-08 12:22:10|10381.3|10371.3|10381.5|10371.5|10381.5|10371.5|10381.3|10371.3|2
1649420540000|2022-04-08 12:22:20|10381.8|10371.8|10382.3|10372.3|10382.3|10372.3|10381.8|10371.8|3
1649420550000|2022-04-08 12:22:30|10382.5|10372.5|10382.8|10372.8|10383.3|10373.3|10382.5|10372.5|5
1649420560000|2022-04-08 12:22:40|10383|10373|10383.8|10373.8|10384|10374|10383|10373|5
1649420570000|2022-04-08 12:22:50|10383.5|10373.5|10383.3|10373.3|10383.5|10373.5|10383.3|10373.3|2
1649420580000|2022-04-08 12:23:00|10381.8|10371.8|10382|10372|10382|10372|10381.3|10371.3|10
1649420590000|2022-04-08 12:23:10|10382.3|10372.3|10382|10372|10382.3|10372.3|10381.3|10371.3|8
1649420600000|2022-04-08 12:23:20|10381.8|10371.8|10381.8|10371.8|10381.8|10371.8|10381.8|10371.8|1
1649420610000|2022-04-08 12:23:30|10381.3|10371.3|10382|10372|10382|10372|10381.3|10371.3|3
1649420620000|2022-04-08 12:23:40|10382.8|10372.8|10383|10373|10383|10373|10382.8|10372.8|2
1649420630000|2022-04-08 12:23:50|10383.3|10373.3|10384.3|10374.3|10384.3|10374.3|10383.3|10373.3|4
1649420640000|2022-04-08 12:24:00|10384.5|10374.5|10390.8|10370.8|10390.9|10374.5|10384.5|10370.8|4
1649420650000|2022-04-08 12:24:10|10385.6|10375.6|10386.3|10376.3|10386.3|10376.3|10385.6|10375.6|4
1649420660000|2022-04-08 12:24:20|10386|10376|10386|10376|10386|10376|10385.8|10375.8|3
1649420670000|2022-04-08 12:24:30|10386.5|10376.5|10386.5|10376.5|10386.5|10376.5|10386.5|10376.5|1
1649420680000|2022-04-08 12:24:40|10386.3|10376.3|10386|10376|10386.3|10376.3|10385.5|10375.5|8
1649420690000|2022-04-08 12:24:50|10386.3|10376.3|10386|10376|10386.3|10376.3|10386|10376|2
1649420700000|2022-04-08 12:25:00|10386.5|10376.5|10386.5|10376.5|10386.8|10376.8|10386.3|10376.3|5
1649420710000|2022-04-08 12:25:10|10387.3|10377.3|10387.3|10377.3|10387.3|10377.3|10386.8|10376.8|3
1649420720000|2022-04-08 12:25:20|10387|10377|10387|10377|10387|10377|10387|10377|1
1649420740000|2022-04-08 12:25:40|10387.8|10377.8|10387.8|10377.8|10387.8|10377.8|10387.8|10377.8|1
1649420750000|2022-04-08 12:25:50|10388.8|10378.8|10386.8|10376.8|10388.8|10378.8|10386.3|10376.3|7
1649420760000|2022-04-08 12:26:00|10387.3|10377.3|10385.5|10375.5|10387.5|10377.5|10385.5|10375.5|10
1649420770000|2022-04-08 12:26:10|10386|10376|10387|10377|10387|10377|10386|10376|4
1649420780000|2022-04-08 12:26:20|10386.5|10376.5|10386|10376|10386.5|10376.5|10386|10376|2
1649420790000|2022-04-08 12:26:30|10385.5|10375.5|10386|10376|10386.5|10376.5|10385.5|10375.5|3
1649420800000|2022-04-08 12:26:40|10386.5|10376.5|10386.5|10376.5|10386.5|10376.5|10386|10376|3
1649420820000|2022-04-08 12:27:00|10386|10376|10383|10373|10386|10376|10383|10373|5
1649420830000|2022-04-08 12:27:10|10382.5|10372.5|10382.3|10372.3|10382.5|10372.5|10382.3|10372.3|2
1649420850000|2022-04-08 12:27:30|10382|10372|10382|10372|10382|10372|10382|10372|1
1649420860000|2022-04-08 12:27:40|10381.5|10371.5|10381.5|10371.5|10381.5|10371.5|10381.5|10371.5|1
1649420870000|2022-04-08 12:27:50|10380.8|10370.8|10380.8|10370.8|10381.5|10371.5|10380.3|10370.3|6
1649420880000|2022-04-08 12:28:00|10381.5|10371.5|10381.8|10371.8|10382.3|10372.3|10381.3|10371.3|5
1649420890000|2022-04-08 12:28:10|10382.3|10372.3|10382.5|10372.5|10382.5|10372.5|10382.3|10372.3|2
1649420900000|2022-04-08 12:28:20|10382.3|10372.3|10381.8|10371.8|10382.3|10372.3|10381.5|10371.5|4
1649420910000|2022-04-08 12:28:30|10382.3|10372.3|10382.5|10372.5|10382.5|10372.5|10381.5|10371.5|6
1649420930000|2022-04-08 12:28:50|10381.8|10371.8|10382.5|10372.5|10383|10373|10381.8|10371.8|3
1649420940000|2022-04-08 12:29:00|10384.8|10374.8|10386.5|10376.5|10386.5|10376.5|10384.8|10374.8|6
1649420960000|2022-04-08 12:29:20|10386|10376|10386.5|10376.5|10386.5|10376.5|10386|10376|3
1649420970000|2022-04-08 12:29:30|10386.8|10376.8|10386|10376|10386.8|10376.8|10386|10376|3
1649420980000|2022-04-08 12:29:40|10385.8|10375.8|10384.8|10374.8|10386|10376|10384.8|10374.8|6
1649420990000|2022-04-08 12:29:50|10384.5|10374.5|10384.3|10374.3|10384.5|10374.5|10384.3|10374.3|2
1649421000000|2022-04-08 12:30:00|10384|10374|10382|10372|10384|10374|10380.8|10370.8|7
1649421010000|2022-04-08 12:30:10|10381.8|10371.8|10381.8|10371.8|10381.8|10371.8|10381.8|10371.8|1
1649421020000|2022-04-08 12:30:20|10381.5|10371.5|10382|10372|10382.3|10372.3|10381|10371|7
1649421030000|2022-04-08 12:30:30|10381.5|10371.5|10380.3|10370.3|10382|10372|10380.3|10370.3|5
1649421040000|2022-04-08 12:30:40|10380.5|10370.5|10381.3|10371.3|10381.3|10371.3|10380.5|10370.5|3
1649421060000|2022-04-08 12:31:00|10381|10371|10378.8|10368.8|10381|10371|10378.8|10368.8|5
1649421070000|2022-04-08 12:31:10|10379|10369|10379.5|10369.5|10380.5|10370.5|10379|10369|6
1649421080000|2022-04-08 12:31:20|10380|10370|10379.5|10369.5|10380|10370|10379.5|10369.5|2
1649421090000|2022-04-08 12:31:30|10379.3|10369.3|10376|10366|10379.3|10369.3|10375.8|10365.8|5
1649421100000|2022-04-08 12:31:40|10376.3|10366.3|10376.8|10366.8|10377.8|10367.8|10376.3|10366.3|7
1649421110000|2022-04-08 12:31:50|10376.5|10366.5|10375.3|10365.3|10376.5|10366.5|10375.3|10365.3|4
1649421120000|2022-04-08 12:32:00|10375|10365|10374|10364|10375|10365|10373.8|10363.8|8
1649421130000|2022-04-08 12:32:10|10374.5|10364.5|10375.5|10365.5|10375.5|10365.5|10374|10364|5
1649421140000|2022-04-08 12:32:20|10375.3|10365.3|10374|10364|10375.3|10365.3|10374|10364|4
1649421150000|2022-04-08 12:32:30|10374.8|10364.8|10374|10364|10374.8|10364.8|10374|10364|3
1649421160000|2022-04-08 12:32:40|10373.5|10363.5|10373.5|10363.5|10373.8|10363.8|10373|10363|5
1649421180000|2022-04-08 12:33:00|10374|10364|10374.3|10364.3|10374.5|10364.5|10373|10363|9
1649421200000|2022-04-08 12:33:20|10374.8|10364.8|10388.3|10368.3|10388.3|10368.3|10374.8|10364.8|6
1649421210000|2022-04-08 12:33:30|10388|10368|10380.8|10370.8|10388|10372.6|10380.5|10368|4
1649421220000|2022-04-08 12:33:40|10380.5|10370.5|10380.5|10370.5|10380.5|10370.5|10379.5|10369.5|6
1649421230000|2022-04-08 12:33:50|10380.3|10370.3|10380.5|10370.5|10381|10371|10379.5|10369.5|8
1649421240000|2022-04-08 12:34:00|10379.8|10369.8|10380.5|10370.5|10381.3|10371.3|10379.8|10369.8|9
1649421250000|2022-04-08 12:34:10|10380|10370|10380.5|10370.5|10380.5|10370.5|10380|10370|2
1649421260000|2022-04-08 12:34:20|10379.8|10369.8|10377.5|10367.5|10379.8|10369.8|10376.5|10366.5|7
1649421270000|2022-04-08 12:34:30|10377.3|10367.3|10376.5|10366.5|10377.5|10367.5|10376.3|10366.3|7
1649421280000|2022-04-08 12:34:40|10376.3|10366.3|10377.5|10367.5|10377.8|10367.8|10375.5|10365.5|9
1649421290000|2022-04-08 12:34:50|10377|10367|10376.8|10366.8|10377|10367|10376.3|10366.3|4
1649421300000|2022-04-08 12:35:00|10377|10367|10376.8|10366.8|10377|10367|10375.8|10365.8|5
1649421310000|2022-04-08 12:35:10|10376.5|10366.5|10376.3|10366.3|10376.5|10366.5|10376.3|10366.3|2
1649421320000|2022-04-08 12:35:20|10376.5|10366.5|10376.8|10366.8|10377.3|10367.3|10376.3|10366.3|5
1649421330000|2022-04-08 12:35:30|10377.3|10367.3|10378|10368|10378.3|10368.3|10377.3|10367.3|3
1649421340000|2022-04-08 12:35:40|10377.8|10367.8|10376.3|10366.3|10377.8|10367.8|10376.3|10366.3|9
1649421350000|2022-04-08 12:35:50|10376|10366|10375.8|10365.8|10377.5|10367.5|10375.8|10365.8|9
1649421360000|2022-04-08 12:36:00|10376|10366|10377.5|10367.5|10377.5|10367.5|10376|10366|4
1649421380000|2022-04-08 12:36:20|10377.3|10367.3|10376.5|10366.5|10377.3|10367.3|10375.8|10365.8|7
1649421390000|2022-04-08 12:36:30|10376.8|10366.8|10377.3|10367.3|10377.3|10367.3|10376.8|10366.8|2
1649421400000|2022-04-08 12:36:40|10376.5|10366.5|10375.3|10365.3|10376.5|10366.5|10375.3|10365.3|3
1649421410000|2022-04-08 12:36:50|10375.8|10365.8|10375.8|10365.8|10375.8|10365.8|10375.8|10365.8|1
1649421420000|2022-04-08 12:37:00|10375.5|10365.5|10374.8|10364.8|10375.5|10365.5|10374.8|10364.8|2
1649421440000|2022-04-08 12:37:20|10377.8|10357.8|10374.8|10364.8|10377.8|10364.8|10374|10357.8|5
1649421450000|2022-04-08 12:37:30|10375|10365|10375.8|10365.8|10376.3|10366.3|10375|10365|3
1649421460000|2022-04-08 12:37:40|10375.5|10365.5|10374.3|10364.3|10375.5|10365.5|10374.3|10364.3|3
1649421470000|2022-04-08 12:37:50|10374|10364|10373.8|10363.8|10374|10364|10373.3|10363.3|3
1649421490000|2022-04-08 12:38:10|10374|10364|10374.8|10364.8|10374.8|10364.8|10370.8|10360.8|7
1649421500000|2022-04-08 12:38:20|10374.3|10364.3|10375.5|10365.5|10375.5|10365.5|10374|10364|5
1649421510000|2022-04-08 12:38:30|10375.3|10365.3|10375.3|10365.3|10375.3|10365.3|10375.3|10365.3|1
1649421520000|2022-04-08 12:38:40|10375.5|10365.5|10374.3|10364.3|10375.5|10365.5|10374|10364|9
1649421530000|2022-04-08 12:38:50|10374|10364|10375.3|10365.3|10375.5|10365.5|10374|10364|5
1649421540000|2022-04-08 12:39:00|10374.3|10364.3|10374|10364|10375.3|10365.3|10374|10364|5
1649421550000|2022-04-08 12:39:10|10373.5|10363.5|10374.5|10364.5|10374.5|10364.5|10373.5|10363.5|3
1649421560000|2022-04-08 12:39:20|10374.8|10364.8|10373.8|10363.8|10375.3|10365.3|10373.5|10363.5|6
1649421570000|2022-04-08 12:39:30|10374.3|10364.3|10374.3|10364.3|10374.3|10364.3|10373.5|10363.5|5
1649421580000|2022-04-08 12:39:40|10374|10364|10373.8|10363.8|10374|10364|10373.8|10363.8|2
1649421590000|2022-04-08 12:39:50|10373.5|10363.5|10373|10363|10373.5|10363.5|10373|10363|2
1649421600000|2022-04-08 12:40:00|10372.8|10362.8|10372|10362|10372.8|10362.8|10372|10362|4
1649421610000|2022-04-08 12:40:10|10372.3|10362.3|10373|10363|10373.3|10363.3|10372.3|10362.3|5
1649421620000|2022-04-08 12:40:20|10373.3|10363.3|10373|10363|10373.3|10363.3|10373|10363|4
1649421630000|2022-04-08 12:40:30|10373.3|10363.3|10374.3|10364.3|10374.3|10364.3|10373.3|10363.3|8
1649421640000|2022-04-08 12:40:40|10374|10364|10373.5|10363.5|10374|10364|10373.5|10363.5|2
1649421650000|2022-04-08 12:40:50|10373.8|10363.8|10372|10362|10374.3|10364.3|10372|10362|9
1649421660000|2022-04-08 12:41:00|10371.8|10361.8|10372|10362|10372.5|10362.5|10369.3|10359.3|9
1649421670000|2022-04-08 12:41:10|10371|10361|10371.3|10361.3|10371.8|10361.8|10371|10361|6
1649421680000|2022-04-08 12:41:20|10370.5|10360.5|10370.8|10360.8|10371.3|10361.3|10370.5|10360.5|3
1649421690000|2022-04-08 12:41:30|10371|10361|10371.8|10361.8|10372.5|10362.5|10371|10361|5
1649421700000|2022-04-08 12:41:40|10372|10362|10371.8|10361.8|10372|10362|10371.8|10361.8|2
1649421710000|2022-04-08 12:41:50|10372|10362|10372.3|10362.3|10372.3|10362.3|10372|10362|2
1649421720000|2022-04-08 12:42:00|10372|10362|10372|10362|10372.3|10362.3|10371.5|10361.5|5
1649421730000|2022-04-08 12:42:10|10371.5|10361.5|10367|10357|10371.8|10361.8|10366|10356|10
1649421740000|2022-04-08 12:42:20|10367.3|10357.3|10369.3|10359.3|10370.5|10360.5|10367.3|10357.3|7
1649421750000|2022-04-08 12:42:30|10369.5|10359.5|10369.5|10359.5|10369.5|10359.5|10369.5|10359.5|1
1649421760000|2022-04-08 12:42:40|10369.8|10359.8|10368.5|10358.5|10371.3|10361.3|10368.5|10358.5|10
1649421770000|2022-04-08 12:42:50|10368.3|10358.3|10368|10358|10368.3|10358.3|10367.8|10357.8|13
1649421780000|2022-04-08 12:43:00|10368.3|10358.3|10367.3|10357.3|10368.3|10358.3|10367|10357|4
1649421790000|2022-04-08 12:43:10|10367|10357|10367.3|10357.3|10367.5|10357.5|10366.5|10356.5|5
1649421800000|2022-04-08 12:43:20|10367.8|10357.8|10367.8|10357.8|10369|10359|10367.8|10357.8|6
1649421810000|2022-04-08 12:43:30|10367|10357|10367.5|10357.5|10368|10358|10367|10357|4
1649421830000|2022-04-08 12:43:50|10367.3|10357.3|10367.5|10357.5|10367.5|10357.5|10366.8|10356.8|3
1649421840000|2022-04-08 12:44:00|10367.3|10357.3|10367|10357|10367.3|10357.3|10364.5|10354.5|7
1649421850000|2022-04-08 12:44:10|10367.3|10357.3|10368.3|10358.3|10368.3|10358.3|10367.3|10357.3|4
1649421860000|2022-04-08 12:44:20|10367.8|10357.8|10367.8|10357.8|10367.8|10357.8|10367.3|10357.3|4
1649421900000|2022-04-08 12:45:00|10367.5|10357.5|10367.3|10357.3|10367.5|10357.5|10366.5|10356.5|6
1649421910000|2022-04-08 12:45:10|10367.5|10357.5|10366.5|10356.5|10367.5|10357.5|10366.5|10356.5|2
1649421920000|2022-04-08 12:45:20|10365.3|10355.3|10367.5|10357.5|10367.5|10357.5|10365.3|10355.3|5
1649421930000|2022-04-08 12:45:30|10367.3|10357.3|10367.3|10357.3|10367.3|10357.3|10367.3|10357.3|1
1649421940000|2022-04-08 12:45:40|10367|10357|10366|10356|10371.3|10357|10365.3|10351.3|7
1649421950000|2022-04-08 12:45:50|10365.8|10355.8|10365.3|10355.3|10366|10356|10365|10355|10
1649421960000|2022-04-08 12:46:00|10365|10355|10362.8|10352.8|10365|10355|10362.5|10352.5|15
1649421970000|2022-04-08 12:46:10|10362.3|10352.3|10364.5|10354.5|10364.8|10354.8|10362|10352|10
1649421980000|2022-04-08 12:46:20|10364.8|10354.8|10362.8|10352.8|10364.8|10354.8|10362.8|10352.8|4
1649421990000|2022-04-08 12:46:30|10363|10353|10362.8|10352.8|10363|10353|10362.8|10352.8|2
1649422000000|2022-04-08 12:46:40|10362.5|10352.5|10362.8|10352.8|10362.8|10352.8|10361.5|10351.5|5
1649422010000|2022-04-08 12:46:50|10361.8|10351.8|10359.8|10349.8|10362.8|10352.8|10359.5|10349.5|5
1649422020000|2022-04-08 12:47:00|10359.5|10349.5|10359.8|10349.8|10360|10350|10358.8|10348.8|7
1649422030000|2022-04-08 12:47:10|10359.5|10349.5|10357.3|10347.3|10360|10350|10357.3|10347.3|12
1649422040000|2022-04-08 12:47:20|10357.5|10347.5|10356.5|10346.5|10358|10348|10356.5|10346.5|4
1649422050000|2022-04-08 12:47:30|10356|10346|10348.5|10338.5|10356|10346|10348.5|10338.5|15
1649422060000|2022-04-08 12:47:40|10348.3|10338.3|10349.3|10339.3|10349.5|10339.5|10347.3|10337.3|12
1649422070000|2022-04-08 12:47:50|10349.5|10339.5|10349.3|10339.3|10353.6|10340.3|10348.5|10333.6|10
1649422080000|2022-04-08 12:48:00|10348.8|10338.8|10350.5|10340.5|10350.8|10340.8|10346.8|10336.8|13
1649422090000|2022-04-08 12:48:10|10349.8|10339.8|10352.3|10342.3|10352.3|10342.3|10349.3|10339.3|16
1649422100000|2022-04-08 12:48:20|10354.3|10344.3|10359.8|10339.8|10359.8|10344.3|10352.8|10339.8|5
1649422110000|2022-04-08 12:48:30|10360.5|10340.5|10360.5|10350.5|10360.5|10350.5|10356.3|10340.5|12
1649422120000|2022-04-08 12:48:40|10359.3|10349.3|10360.8|10350.8|10361.3|10351.3|10359.3|10349.3|7
1649422130000|2022-04-08 12:48:50|10361|10351|10358.5|10348.5|10361|10351|10358.5|10348.5|12
1649422140000|2022-04-08 12:49:00|10358.8|10348.8|10360|10350|10360|10350|10357|10347|10
1649422150000|2022-04-08 12:49:10|10360.3|10350.3|10359|10349|10360.5|10350.5|10359|10349|10
1649422160000|2022-04-08 12:49:20|10359.5|10349.5|10358.8|10348.8|10359.5|10349.5|10358.8|10348.8|7
1649422170000|2022-04-08 12:49:30|10359|10349|10357.8|10347.8|10359.3|10349.3|10357.5|10347.5|9
1649422180000|2022-04-08 12:49:40|10357.5|10347.5|10360.5|10350.5|10361.5|10351.5|10357.3|10347.3|12
1649422190000|2022-04-08 12:49:50|10360.8|10350.8|10361.3|10351.3|10361.5|10351.5|10360.8|10350.8|3
1649422200000|2022-04-08 12:50:00|10361.5|10351.5|10360.8|10350.8|10361.5|10351.5|10360|10350|5
1649422210000|2022-04-08 12:50:10|10361.3|10351.3|10360.8|10350.8|10361.3|10351.3|10360.8|10350.8|3
1649422220000|2022-04-08 12:50:20|10361|10351|10361|10351|10361|10351|10361|10351|1
1649422230000|2022-04-08 12:50:30|10361.3|10351.3|10362.5|10352.5|10362.5|10352.5|10361.3|10351.3|3
1649422240000|2022-04-08 12:50:40|10362.3|10352.3|10361|10351|10362.3|10352.3|10361|10351|8
1649422250000|2022-04-08 12:50:50|10361.3|10351.3|10361.3|10351.3|10361.3|10351.3|10361.3|10351.3|1
1649422260000|2022-04-08 12:51:00|10361|10351|10361|10351|10361.3|10351.3|10361|10351|3
1649422270000|2022-04-08 12:51:10|10360.8|10350.8|10360.8|10350.8|10360.8|10350.8|10360.8|10350.8|1
1649422280000|2022-04-08 12:51:20|10360.3|10350.3|10360.5|10350.5|10360.5|10350.5|10360.3|10350.3|4
1649422290000|2022-04-08 12:51:30|10360.8|10350.8|10360.8|10350.8|10360.8|10350.8|10360.8|10350.8|1
1649422300000|2022-04-08 12:51:40|10360.5|10350.5|10360.5|10350.5|10360.5|10350.5|10360.5|10350.5|1
1649422310000|2022-04-08 12:51:50|10359.8|10349.8|10358.8|10348.8|10359.8|10349.8|10358.8|10348.8|4
1649422320000|2022-04-08 12:52:00|10358.5|10348.5|10360|10350|10360|10350|10357.5|10347.5|8
1649422330000|2022-04-08 12:52:10|10360.5|10350.5|10359.3|10349.3|10360.5|10350.5|10358.5|10348.5|12
1649422340000|2022-04-08 12:52:20|10359|10349|10358.5|10348.5|10359|10349|10358.5|10348.5|2
1649422350000|2022-04-08 12:52:30|10358.8|10348.8|10358.5|10348.5|10358.8|10348.8|10358.3|10348.3|6
1649422360000|2022-04-08 12:52:40|10358.8|10348.8|10358|10348|10358.8|10348.8|10357.5|10347.5|7
1649422370000|2022-04-08 12:52:50|10357.8|10347.8|10357.5|10347.5|10357.8|10347.8|10357.3|10347.3|7
1649422380000|2022-04-08 12:53:00|10357.8|10347.8|10357.8|10347.8|10358|10348|10357.5|10347.5|9
1649422390000|2022-04-08 12:53:10|10358.3|10348.3|10363.3|10353.3|10363.8|10353.8|10358.3|10348.3|9
1649422400000|2022-04-08 12:53:20|10362.8|10352.8|10365|10355|10365|10355|10362.5|10352.5|7
1649422410000|2022-04-08 12:53:30|10364.8|10354.8|10365.5|10355.5|10365.8|10355.8|10364.5|10354.5|6
1649422420000|2022-04-08 12:53:40|10365|10355|10365.8|10355.8|10366.3|10356.3|10365|10355|4
1649422430000|2022-04-08 12:53:50|10365.5|10355.5|10365.3|10355.3|10365.5|10355.5|10365.3|10355.3|2
1649422440000|2022-04-08 12:54:00|10365.8|10355.8|10364|10354|10365.8|10355.8|10362.8|10352.8|9
1649422450000|2022-04-08 12:54:10|10363.5|10353.5|10363.8|10353.8|10363.8|10353.8|10363.5|10353.5|4
1649422460000|2022-04-08 12:54:20|10363.5|10353.5|10363.3|10353.3|10364|10354|10363|10353|13
1649422470000|2022-04-08 12:54:30|10363|10353|10364.5|10354.5|10364.8|10354.8|10363|10353|5
1649422480000|2022-04-08 12:54:40|10364.3|10354.3|10363.5|10353.5|10364.3|10354.3|10363.3|10353.3|4
1649422490000|2022-04-08 12:54:50|10363.3|10353.3|10363|10353|10363.5|10353.5|10362.5|10352.5|9
1649422500000|2022-04-08 12:55:00|10363.3|10353.3|10363|10353|10363.3|10353.3|10363|10353|4
1649422510000|2022-04-08 12:55:10|10362.8|10352.8|10361.3|10351.3|10363|10353|10361|10351|11
1649422520000|2022-04-08 12:55:20|10360.8|10350.8|10359|10349|10360.8|10350.8|10359|10349|4
1649422530000|2022-04-08 12:55:30|10358.5|10348.5|10359|10349|10359.5|10349.5|10358.5|10348.5|9
1649422540000|2022-04-08 12:55:40|10359.3|10349.3|10361|10351|10361.8|10351.8|10359.3|10349.3|7
1649422550000|2022-04-08 12:55:50|10360.8|10350.8|10358.3|10348.3|10360.8|10350.8|10358.3|10348.3|13
1649422560000|2022-04-08 12:56:00|10358.5|10348.5|10358|10348|10358.5|10348.5|10358|10348|5
1649422570000|2022-04-08 12:56:10|10358.3|10348.3|10358|10348|10358.3|10348.3|10357.8|10347.8|4
1649422580000|2022-04-08 12:56:20|10357.8|10347.8|10357|10347|10358|10348|10356.5|10346.5|12
1649422590000|2022-04-08 12:56:30|10358|10348|10358.8|10348.8|10358.8|10348.8|10358|10348|2
1649422600000|2022-04-08 12:56:40|10358.5|10348.5|10356.3|10346.3|10358.5|10348.5|10356|10346|9
1649422610000|2022-04-08 12:56:50|10356.8|10346.8|10358.8|10348.8|10358.8|10348.8|10356.8|10346.8|8
1649422620000|2022-04-08 12:57:00|10359.5|10349.5|10356.3|10346.3|10359.5|10349.5|10356.3|10346.3|8
1649422630000|2022-04-08 12:57:10|10356|10346|10356.5|10346.5|10357.8|10347.8|10356|10346|11
1649422640000|2022-04-08 12:57:20|10356.3|10346.3|10356.8|10346.8|10356.8|10346.8|10356.3|10346.3|2
1649422650000|2022-04-08 12:57:30|10357|10347|10357.3|10347.3|10358|10348|10356.3|10346.3|12
1649422660000|2022-04-08 12:57:40|10357.5|10347.5|10357|10347|10357.5|10347.5|10356.5|10346.5|5
1649422670000|2022-04-08 12:57:50|10356.8|10346.8|10356.3|10346.3|10356.8|10346.8|10356|10346|11
1649422680000|2022-04-08 12:58:00|10356|10346|10356.3|10346.3|10356.3|10346.3|10355.5|10345.5|7
1649422690000|2022-04-08 12:58:10|10355.8|10345.8|10355.8|10345.8|10355.8|10345.8|10355.3|10345.3|4
1649422700000|2022-04-08 12:58:20|10356|10346|10356|10346|10356|10346|10356|10346|1
1649422710000|2022-04-08 12:58:30|10355.8|10345.8|10356|10346|10356|10346|10355.3|10345.3|4
1649422720000|2022-04-08 12:58:40|10356.3|10346.3|10356.3|10346.3|10356.3|10346.3|10356.3|10346.3|1
1649422730000|2022-04-08 12:58:50|10356|10346|10359.5|10349.5|10359.5|10349.5|10356|10346|6
1649422740000|2022-04-08 12:59:00|10359|10349|10357|10347|10359|10349|10356|10346|13
1649422750000|2022-04-08 12:59:10|10357.3|10347.3|10357.8|10347.8|10358.3|10348.3|10356.8|10346.8|11
1649422760000|2022-04-08 12:59:20|10357.5|10347.5|10356.8|10346.8|10357.5|10347.5|10356.5|10346.5|7
1649422770000|2022-04-08 12:59:30|10356.3|10346.3|10356.8|10346.8|10357|10347|10356.3|10346.3|9
1649422780000|2022-04-08 12:59:40|10354.8|10344.8|10355|10345|10355.3|10345.3|10354.3|10344.3|6
1649422790000|2022-04-08 12:59:50|10355.3|10345.3|10357.5|10347.5|10357.5|10347.5|10354.8|10344.8|9
1649422800000|2022-04-08 13:00:00|10357|10347|10354|10344|10359|10349|10354|10344|22
1649422810000|2022-04-08 13:00:10|10352.3|10342.3|10353|10343|10353.8|10343.8|10350.5|10340.5|23
1649422820000|2022-04-08 13:00:20|10352.3|10342.3|10350.8|10340.8|10352.3|10342.3|10350.8|10340.8|13
1649422830000|2022-04-08 13:00:30|10350.5|10340.5|10350.3|10340.3|10350.8|10340.8|10350.3|10340.3|7
1649422840000|2022-04-08 13:00:40|10350.8|10340.8|10352.5|10342.5|10352.8|10342.8|10349|10339|14
1649422850000|2022-04-08 13:00:50|10353|10343|10355.8|10345.8|10356.8|10346.8|10353|10343|13
1649422860000|2022-04-08 13:01:00|10354.8|10344.8|10353.8|10343.8|10356.8|10346.8|10352.8|10342.8|13
1649422870000|2022-04-08 13:01:10|10353.3|10343.3|10353|10343|10354|10344|10352.8|10342.8|5
1649422880000|2022-04-08 13:01:20|10353.3|10343.3|10354.8|10344.8|10356.3|10346.3|10352|10342|12
1649422890000|2022-04-08 13:01:30|10354.5|10344.5|10354|10344|10360.1|10346.3|10354|10340.1|14
1649422900000|2022-04-08 13:01:40|10353.3|10343.3|10355.5|10345.5|10355.8|10345.8|10353.3|10343.3|8
1649422910000|2022-04-08 13:01:50|10355.8|10345.8|10356|10346|10356.3|10346.3|10355.8|10345.8|7
1649422920000|2022-04-08 13:02:00|10355.3|10345.3|10345.8|10335.8|10355.3|10345.3|10345.8|10335.8|16
1649422930000|2022-04-08 13:02:10|10346.3|10336.3|10346|10336|10346.8|10336.8|10346|10336|8
1649422940000|2022-04-08 13:02:20|10346.3|10336.3|10347.3|10337.3|10347.3|10337.3|10346.3|10336.3|3
1649422950000|2022-04-08 13:02:30|10347.5|10337.5|10348|10338|10348.8|10338.8|10346.5|10336.5|14
1649422960000|2022-04-08 13:02:40|10347.8|10337.8|10350.8|10340.8|10350.8|10340.8|10347.8|10337.8|13
1649422970000|2022-04-08 13:02:50|10351|10341|10350.3|10340.3|10353.8|10343.8|10350.3|10340.3|15
1649422980000|2022-04-08 13:03:00|10349.3|10339.3|10351.8|10341.8|10351.8|10341.8|10348.8|10338.8|7
1649422990000|2022-04-08 13:03:10|10352|10342|10351|10341|10353.3|10343.3|10350.8|10340.8|14
1649423000000|2022-04-08 13:03:20|10352.3|10342.3|10354.3|10344.3|10354.5|10344.5|10351.8|10341.8|13
1649423010000|2022-04-08 13:03:30|10354.5|10344.5|10353.8|10343.8|10354.8|10344.8|10353.8|10343.8|4
1649423020000|2022-04-08 13:03:40|10353.5|10343.5|10351.8|10341.8|10353.5|10343.5|10351.5|10341.5|9
1649423030000|2022-04-08 13:03:50|10352|10342|10352|10342|10352.8|10342.8|10351.8|10341.8|6
1649423040000|2022-04-08 13:04:00|10352.3|10342.3|10353.8|10343.8|10353.8|10343.8|10351.8|10341.8|16
1649423050000|2022-04-08 13:04:10|10353|10343|10353|10343|10353.3|10343.3|10352|10342|10
1649423060000|2022-04-08 13:04:20|10352.8|10342.8|10353.3|10343.3|10353.3|10343.3|10352.5|10342.5|8
1649423070000|2022-04-08 13:04:30|10353|10343|10352|10342|10353.3|10343.3|10352|10342|9
1649423080000|2022-04-08 13:04:40|10351.3|10341.3|10352.8|10342.8|10353|10343|10351|10341|9
1649423090000|2022-04-08 13:04:50|10352.5|10342.5|10352.5|10342.5|10353|10343|10352.3|10342.3|6
1649423100000|2022-04-08 13:05:00|10352.8|10342.8|10353.6|10343.6|10358.8|10343.6|10352.5|10337.9|11
1649423110000|2022-04-08 13:05:10|10353.9|10343.9|10354.5|10344.5|10355.5|10345.5|10353.8|10343.8|12
1649423130000|2022-04-08 13:05:30|10354|10344|10357.1|10347.1|10361.1|10347.1|10354|10340.9|6
1649423140000|2022-04-08 13:05:40|10357|10347|10357|10347|10357.3|10347.3|10357|10347|3
1649423150000|2022-04-08 13:05:50|10356.8|10346.8|10357.3|10347.3|10357.3|10347.3|10356.8|10346.8|2
1649423160000|2022-04-08 13:06:00|10358.8|10348.8|10358.5|10348.5|10358.8|10348.8|10357.3|10347.3|8
1649423170000|2022-04-08 13:06:10|10358.3|10348.3|10357.3|10347.3|10358.3|10348.3|10357.3|10347.3|5
1649423180000|2022-04-08 13:06:20|10358|10348|10359|10349|10359|10349|10358|10348|6
1649423190000|2022-04-08 13:06:30|10358.8|10348.8|10359|10349|10359|10349|10358.5|10348.5|10
1649423200000|2022-04-08 13:06:40|10358.8|10348.8|10359.5|10349.5|10361.8|10351.8|10358.8|10348.8|8
1649423210000|2022-04-08 13:06:50|10359.4|10349.4|10359.3|10349.3|10359.4|10349.4|10357.3|10347.3|11
1649423220000|2022-04-08 13:07:00|10358.5|10348.5|10358.8|10348.8|10359|10349|10358|10348|14
1649423230000|2022-04-08 13:07:10|10359|10349|10358|10348|10359|10349|10357.8|10347.8|7
1649423240000|2022-04-08 13:07:20|10357.8|10347.8|10357.8|10347.8|10357.8|10347.8|10357.8|10347.8|1
1649423250000|2022-04-08 13:07:30|10358|10348|10358.3|10348.3|10358.8|10348.8|10357.8|10347.8|7
1649423260000|2022-04-08 13:07:40|10358|10348|10357|10347|10358.5|10348.5|10356|10346|10
1649423270000|2022-04-08 13:07:50|10357.8|10347.8|10359.3|10349.3|10359.3|10349.3|10357.8|10347.8|5
1649423280000|2022-04-08 13:08:00|10359.5|10349.5|10359|10349|10359.5|10349.5|10356.8|10346.8|15
1649423290000|2022-04-08 13:08:10|10358.5|10348.5|10357.3|10347.3|10358.5|10348.5|10357.3|10347.3|4
1649423300000|2022-04-08 13:08:20|10358|10348|10354.5|10344.5|10358|10348|10354.5|10344.5|6
1649423320000|2022-04-08 13:08:40|10354.3|10344.3|10354.8|10344.8|10354.8|10344.8|10353|10343|4
1649423330000|2022-04-08 13:08:50|10354.5|10344.5|10352.5|10342.5|10354.5|10344.5|10352.5|10342.5|7
1649423340000|2022-04-08 13:09:00|10352.8|10342.8|10354|10344|10354|10344|10352.3|10342.3|10
1649423350000|2022-04-08 13:09:10|10354.5|10344.5|10355|10345|10355|10345|10354.5|10344.5|3
1649423360000|2022-04-08 13:09:20|10356|10346|10356|10346|10357.5|10347.5|10353.8|10343.8|11
1649423370000|2022-04-08 13:09:30|10356.5|10346.5|10356.5|10346.5|10356.5|10346.5|10356|10346|5
1649423380000|2022-04-08 13:09:40|10356.3|10346.3|10359.8|10349.8|10360.3|10350.3|10355.5|10345.5|19
1649423390000|2022-04-08 13:09:50|10359.5|10349.5|10358.8|10348.8|10359.5|10349.5|10357.8|10347.8|5
1649423400000|2022-04-08 13:10:00|10359|10349|10358.8|10348.8|10360.3|10350.3|10358.5|10348.5|8
1649423410000|2022-04-08 13:10:10|10358.5|10348.5|10356.8|10346.8|10358.8|10348.8|10356.8|10346.8|17
1649423420000|2022-04-08 13:10:20|10357|10347|10357|10347|10357.8|10347.8|10357|10347|7
1649423430000|2022-04-08 13:10:30|10356.5|10346.5|10358.8|10348.8|10359.3|10349.3|10356.5|10346.5|7
1649423440000|2022-04-08 13:10:40|10358.5|10348.5|10359.5|10349.5|10360|10350|10357.8|10347.8|14
1649423450000|2022-04-08 13:10:50|10359|10349|10358.3|10348.3|10359|10349|10358|10348|9
1649423460000|2022-04-08 13:11:00|10358|10348|10357.5|10347.5|10358|10348|10357.5|10347.5|2
1649423470000|2022-04-08 13:11:10|10357.8|10347.8|10357.5|10347.5|10357.8|10347.8|10357.5|10347.5|4
1649423480000|2022-04-08 13:11:20|10357.8|10347.8|10357.3|10347.3|10358.8|10348.8|10357.3|10347.3|7
1649423490000|2022-04-08 13:11:30|10357|10347|10360|10350|10360|10350|10356.5|10346.5|7
1649423500000|2022-04-08 13:11:40|10360.3|10350.3|10359.5|10349.5|10360.3|10350.3|10359.5|10349.5|9
1649423510000|2022-04-08 13:11:50|10359.3|10349.3|10358.5|10348.5|10359.3|10349.3|10358|10348|6
1649423520000|2022-04-08 13:12:00|10358|10348|10361|10351|10361.3|10351.3|10357.8|10347.8|14
1649423530000|2022-04-08 13:12:10|10360.8|10350.8|10360.8|10350.8|10361|10351|10360.3|10350.3|8
1649423540000|2022-04-08 13:12:20|10360.5|10350.5|10361.5|10351.5|10361.5|10351.5|10360.5|10350.5|6
1649423550000|2022-04-08 13:12:30|10362|10352|10359.8|10349.8|10362|10352|10359.5|10349.5|10
1649423560000|2022-04-08 13:12:40|10359.5|10349.5|10359.5|10349.5|10359.5|10349.5|10358.5|10348.5|7
1649423570000|2022-04-08 13:12:50|10360|10350|10360|10350|10361.8|10351.8|10360|10350|7
1649423580000|2022-04-08 13:13:00|10359.3|10349.3|10358.3|10348.3|10360|10350|10358.3|10348.3|10
1649423600000|2022-04-08 13:13:20|10364|10344|10361|10351|10364|10351.5|10360.3|10344|11
1649423610000|2022-04-08 13:13:30|10360.8|10350.8|10360.8|10350.8|10362|10352|10360.3|10350.3|11
1649423620000|2022-04-08 13:13:40|10361.5|10351.5|10360.8|10350.8|10361.5|10351.5|10360.5|10350.5|6
1649423630000|2022-04-08 13:13:50|10360.5|10350.5|10359.5|10349.5|10360.8|10350.8|10359.5|10349.5|13
1649423650000|2022-04-08 13:14:10|10359.3|10349.3|10359.3|10349.3|10359.3|10349.3|10359.3|10349.3|1
1649423660000|2022-04-08 13:14:20|10359.5|10349.5|10360.5|10350.5|10360.5|10350.5|10359.5|10349.5|8
1649423670000|2022-04-08 13:14:30|10360.8|10350.8|10360.3|10350.3|10361|10351|10360.3|10350.3|6
1649423680000|2022-04-08 13:14:40|10359.8|10349.8|10359.5|10349.5|10360.8|10350.8|10359.5|10349.5|8
1649423690000|2022-04-08 13:14:50|10360.3|10350.3|10359.5|10349.5|10360.3|10350.3|10359.5|10349.5|2
1649423700000|2022-04-08 13:15:00|10358.8|10348.8|10359.3|10349.3|10361.3|10351.3|10358.8|10348.8|19
1649423710000|2022-04-08 13:15:10|10360|10350|10360.5|10350.5|10360.5|10350.5|10360|10350|3
1649423730000|2022-04-08 13:15:30|10360|10350|10359.5|10349.5|10360|10350|10359.5|10349.5|2
1649423740000|2022-04-08 13:15:40|10359.3|10349.3|10361|10351|10363|10353|10359.3|10349.3|9
1649423750000|2022-04-08 13:15:50|10361.8|10351.8|10362.3|10352.3|10363|10353|10361.3|10351.3|10
1649423760000|2022-04-08 13:16:00|10362.5|10352.5|10362.5|10352.5|10364.5|10354.5|10362.5|10352.5|13
1649423770000|2022-04-08 13:16:10|10362|10352|10366.5|10346.5|10366.5|10352|10360.8|10346.5|7
1649423780000|2022-04-08 13:16:20|10362|10352|10360.5|10350.5|10362|10352|10360.5|10350.5|12
1649423790000|2022-04-08 13:16:30|10361|10351|10362|10352|10363.5|10353.5|10361|10351|9
1649423800000|2022-04-08 13:16:40|10361.8|10351.8|10361.3|10351.3|10362|10352|10361.3|10351.3|3
1649423810000|2022-04-08 13:16:50|10361.5|10351.5|10361.5|10351.5|10361.5|10351.5|10361.5|10351.5|1
1649423820000|2022-04-08 13:17:00|10362|10352|10362|10352|10362|10352|10362|10352|1
1649423830000|2022-04-08 13:17:10|10361.5|10351.5|10361|10351|10361.5|10351.5|10360.8|10350.8|6
1649423840000|2022-04-08 13:17:20|10360.8|10350.8|10362|10352|10363|10353|10360.8|10350.8|10
1649423850000|2022-04-08 13:17:30|10361.8|10351.8|10362.5|10352.5|10362.5|10352.5|10361.5|10351.5|11
1649423860000|2022-04-08 13:17:40|10363|10353|10361|10351|10363.5|10353.5|10361|10351|9
1649423870000|2022-04-08 13:17:50|10360.8|10350.8|10361|10351|10361|10351|10360.8|10350.8|6
1649423880000|2022-04-08 13:18:00|10360.8|10350.8|10362.5|10352.5|10362.5|10352.5|10360.5|10350.5|4
1649423890000|2022-04-08 13:18:10|10362.8|10352.8|10361|10351|10362.8|10352.8|10361|10351|11
1649423900000|2022-04-08 13:18:20|10361.3|10351.3|10360.3|10350.3|10361.3|10351.3|10360.3|10350.3|8
1649423910000|2022-04-08 13:18:30|10361.5|10351.5|10361|10351|10361.5|10351.5|10361|10351|3
1649423920000|2022-04-08 13:18:40|10360.8|10350.8|10361|10351|10361|10351|10360.8|10350.8|2
1649423930000|2022-04-08 13:18:50|10361.3|10351.3|10365.3|10355.3|10365.5|10355.5|10361.3|10351.3|8
1649423940000|2022-04-08 13:19:00|10365|10355|10361.8|10351.8|10365|10355|10361.5|10351.5|14
1649423950000|2022-04-08 13:19:10|10362|10352|10362.8|10352.8|10362.8|10352.8|10361|10351|12
1649423960000|2022-04-08 13:19:20|10362.5|10352.5|10362.8|10352.8|10363.5|10353.5|10361.5|10351.5|18
1649423970000|2022-04-08 13:19:30|10362.5|10352.5|10362.5|10352.5|10363|10353|10361.5|10351.5|9
1649423980000|2022-04-08 13:19:40|10362.3|10352.3|10362.5|10352.5|10362.8|10352.8|10362.3|10352.3|8
1649423990000|2022-04-08 13:19:50|10362.3|10352.3|10362.5|10352.5|10362.5|10352.5|10362|10352|8
1649424000000|2022-04-08 13:20:00|10362.3|10352.3|10362|10352|10362.3|10352.3|10361|10351|14
1649424010000|2022-04-08 13:20:10|10362.3|10352.3|10362.3|10352.3|10363.3|10353.3|10362|10352|11
1649424020000|2022-04-08 13:20:20|10361.8|10351.8|10362|10352|10362|10352|10361.5|10351.5|10
1649424030000|2022-04-08 13:20:30|10361.8|10351.8|10362.5|10352.5|10362.5|10352.5|10361.3|10351.3|8
1649424040000|2022-04-08 13:20:40|10362.8|10352.8|10364|10354|10364|10354|10362|10352|13
1649424050000|2022-04-08 13:20:50|10363.8|10353.8|10363.5|10353.5|10363.8|10353.8|10363|10353|4
1649424060000|2022-04-08 13:21:00|10363.3|10353.3|10363.5|10353.5|10364|10354|10363|10353|10
1649424070000|2022-04-08 13:21:10|10363.3|10353.3|10363.3|10353.3|10364|10354|10363|10353|7
1649424080000|2022-04-08 13:21:20|10363.5|10353.5|10362.5|10352.5|10364|10354|10362.5|10352.5|12
1649424090000|2022-04-08 13:21:30|10362.3|10352.3|10362.8|10352.8|10363.5|10353.5|10362.3|10352.3|9
1649424100000|2022-04-08 13:21:40|10362.3|10352.3|10361.8|10351.8|10362.3|10352.3|10361.5|10351.5|8
1649424110000|2022-04-08 13:21:50|10361.5|10351.5|10361.8|10351.8|10361.8|10351.8|10361.3|10351.3|4
1649424120000|2022-04-08 13:22:00|10362|10352|10361.3|10351.3|10362.5|10352.5|10361.3|10351.3|6
1649424130000|2022-04-08 13:22:10|10361.5|10351.5|10361.3|10351.3|10362.8|10352.8|10361.3|10351.3|8
1649424140000|2022-04-08 13:22:20|10361|10351|10361.3|10351.3|10361.3|10351.3|10361|10351|2
1649424160000|2022-04-08 13:22:40|10361|10351|10357.8|10347.8|10361|10351|10357|10347|11
1649424180000|2022-04-08 13:23:00|10357.3|10347.3|10357.5|10347.5|10358|10348|10357|10347|7
1649424190000|2022-04-08 13:23:10|10357.8|10347.8|10357.5|10347.5|10357.8|10347.8|10357.3|10347.3|3
1649424200000|2022-04-08 13:23:20|10356.3|10346.3|10357|10347|10357|10347|10356.3|10346.3|2
1649424210000|2022-04-08 13:23:30|10357.3|10347.3|10357|10347|10357.3|10347.3|10356.3|10346.3|5
1649424220000|2022-04-08 13:23:40|10356.8|10346.8|10356.3|10346.3|10356.8|10346.8|10356|10346|7
1649424230000|2022-04-08 13:23:50|10356.8|10346.8|10356.3|10346.3|10356.8|10346.8|10356.3|10346.3|3
1649424240000|2022-04-08 13:24:00|10356|10346|10355.3|10345.3|10360|10346|10353.5|10340|12
1649424250000|2022-04-08 13:24:10|10356|10346|10355.8|10345.8|10356.8|10346.8|10355.8|10345.8|3
1649424260000|2022-04-08 13:24:20|10356.5|10346.5|10356.3|10346.3|10356.5|10346.5|10356.3|10346.3|4
1649424270000|2022-04-08 13:24:30|10356|10346|10356.3|10346.3|10356.3|10346.3|10356|10346|2
1649424280000|2022-04-08 13:24:40|10355.8|10345.8|10356.5|10346.5|10356.5|10346.5|10355.5|10345.5|7
1649424290000|2022-04-08 13:24:50|10356.3|10346.3|10355|10345|10356.5|10346.5|10355|10345|13
1649424300000|2022-04-08 13:25:00|10353.3|10343.3|10352.8|10342.8|10353.5|10343.5|10351.3|10341.3|10
1649424310000|2022-04-08 13:25:10|10352.5|10342.5|10352.8|10342.8|10353.3|10343.3|10352.5|10342.5|7
1649424320000|2022-04-08 13:25:20|10352.5|10342.5|10348.8|10338.8|10352.5|10342.5|10348|10338|12
1649424330000|2022-04-08 13:25:30|10348.5|10338.5|10341.8|10331.8|10348.5|10338.5|10341.8|10331.8|18
1649424340000|2022-04-08 13:25:40|10341.5|10331.5|10341.3|10331.3|10341.8|10331.8|10340.5|10330.5|8
1649424350000|2022-04-08 13:25:50|10341|10331|10337.3|10327.3|10341.5|10331.5|10337.3|10327.3|12
1649424360000|2022-04-08 13:26:00|10336|10326|10336|10326|10337|10327|10335|10325|17
1649424370000|2022-04-08 13:26:10|10335.8|10325.8|10337.5|10327.5|10337.5|10327.5|10333.3|10323.3|16
1649424380000|2022-04-08 13:26:20|10336.8|10326.8|10338.3|10328.3|10338.8|10328.8|10336.8|10326.8|10
1649424390000|2022-04-08 13:26:30|10338.8|10328.8|10338.5|10328.5|10338.8|10328.8|10338.5|10328.5|2
1649424400000|2022-04-08 13:26:40|10338.3|10328.3|10338.8|10328.8|10338.8|10328.8|10337|10327|8
1649424410000|2022-04-08 13:26:50|10338.5|10328.5|10339|10329|10339|10329|10338.5|10328.5|3
1649424420000|2022-04-08 13:27:00|10338.8|10328.8|10339.3|10329.3|10340.5|10330.5|10338.3|10328.3|9
1649424430000|2022-04-08 13:27:10|10339.5|10329.5|10339.3|10329.3|10339.5|10329.5|10339.3|10329.3|2
1649424440000|2022-04-08 13:27:20|10338.8|10328.8|10338.5|10328.5|10340|10330|10338.5|10328.5|9
1649424450000|2022-04-08 13:27:30|10338.8|10328.8|10339.5|10329.5|10341|10331|10338.8|10328.8|14
1649424460000|2022-04-08 13:27:40|10339.3|10329.3|10340.5|10330.5|10341|10331|10339.3|10329.3|13
1649424470000|2022-04-08 13:27:50|10339.8|10329.8|10339.8|10329.8|10339.8|10329.8|10338.5|10328.5|8
1649424480000|2022-04-08 13:28:00|10339.5|10329.5|10342.8|10332.8|10342.8|10332.8|10338.8|10328.8|19
1649424490000|2022-04-08 13:28:10|10343.3|10333.3|10346.5|10336.5|10347.3|10337.3|10343.3|10333.3|15
1649424500000|2022-04-08 13:28:20|10346.8|10336.8|10349.5|10339.5|10350|10340|10344.3|10334.3|19
1649424510000|2022-04-08 13:28:30|10349.8|10339.8|10349.8|10339.8|10350.5|10340.5|10349.5|10339.5|9
1649424520000|2022-04-08 13:28:40|10350|10340|10349.5|10339.5|10350.8|10340.8|10349.5|10339.5|14
1649424530000|2022-04-08 13:28:50|10349.8|10339.8|10348.5|10338.5|10349.8|10339.8|10348.5|10338.5|5
1649424540000|2022-04-08 13:29:00|10348.3|10338.3|10345.8|10335.8|10348.8|10338.8|10345.5|10335.5|11
1649424550000|2022-04-08 13:29:10|10345.5|10335.5|10345.5|10335.5|10346|10336|10344|10334|9
1649424560000|2022-04-08 13:29:20|10345.3|10335.3|10343.8|10333.8|10345.3|10335.3|10343.8|10333.8|4
1649424570000|2022-04-08 13:29:30|10343.5|10333.5|10349.3|10339.3|10349.5|10339.5|10343.5|10333.5|11
1649424580000|2022-04-08 13:29:40|10348.8|10338.8|10349|10339|10349|10339|10348.8|10338.8|2
1649424590000|2022-04-08 13:29:50|10349.5|10339.5|10349|10339|10349.5|10339.5|10349|10339|5
1649424600000|2022-04-08 13:30:00|10348.8|10338.8|10353.3|10343.3|10353.8|10343.8|10348.8|10338.8|20
1649424610000|2022-04-08 13:30:10|10355.3|10345.3|10355.3|10345.3|10355.8|10345.8|10354.5|10344.5|11
1649424620000|2022-04-08 13:30:20|10355.8|10345.8|10354.3|10344.3|10356.5|10346.5|10354.3|10344.3|12
1649424630000|2022-04-08 13:30:30|10354.8|10344.8|10354.8|10344.8|10355|10345|10354.5|10344.5|4
1649424640000|2022-04-08 13:30:40|10354.5|10344.5|10356|10346|10356.3|10346.3|10353.8|10343.8|20
1649424650000|2022-04-08 13:30:50|10355.5|10345.5|10356.3|10346.3|10356.5|10346.5|10354.5|10344.5|10
1649424660000|2022-04-08 13:31:00|10356.5|10346.5|10352.5|10342.5|10356.8|10346.8|10352.5|10342.5|13
1649424670000|2022-04-08 13:31:10|10352.8|10342.8|10353.8|10343.8|10354.5|10344.5|10352.8|10342.8|12
1649424680000|2022-04-08 13:31:20|10354|10344|10355|10345|10355.3|10345.3|10354|10344|11
1649424690000|2022-04-08 13:31:30|10355.3|10345.3|10353.8|10343.8|10355.5|10345.5|10353.8|10343.8|12
1649424700000|2022-04-08 13:31:40|10353.3|10343.3|10358.3|10348.3|10358.3|10348.3|10353.3|10343.3|14
1649424710000|2022-04-08 13:31:50|10358.5|10348.5|10359.3|10349.3|10359.3|10349.3|10358.3|10348.3|13
1649424720000|2022-04-08 13:32:00|10359|10349|10358.8|10348.8|10359.3|10349.3|10358.5|10348.5|11
1649424730000|2022-04-08 13:32:10|10358.5|10348.5|10362.3|10352.3|10362.5|10352.5|10358|10348|10
1649424740000|2022-04-08 13:32:20|10361.8|10351.8|10364.3|10354.3|10364.3|10354.3|10361.8|10351.8|11
1649424750000|2022-04-08 13:32:30|10364.5|10354.5|10363.3|10353.3|10365.5|10355.5|10363|10353|12
1649424760000|2022-04-08 13:32:40|10362.8|10352.8|10363|10353|10364.3|10354.3|10362.3|10352.3|18
1649424770000|2022-04-08 13:32:50|10363.3|10353.3|10362.3|10352.3|10363.3|10353.3|10362|10352|9
1649424780000|2022-04-08 13:33:00|10362.5|10352.5|10356.5|10346.5|10362.8|10352.8|10356.5|10346.5|21
1649424790000|2022-04-08 13:33:10|10355.5|10345.5|10359.3|10349.3|10359.5|10349.5|10355|10345|16
1649424800000|2022-04-08 13:33:20|10359|10349|10358.3|10348.3|10361.3|10351.3|10357.8|10347.8|16
1649424810000|2022-04-08 13:33:30|10358.5|10348.5|10358.5|10348.5|10358.8|10348.8|10357.5|10347.5|12
1649424820000|2022-04-08 13:33:40|10358.3|10348.3|10361.3|10351.3|10362.5|10352.5|10358|10348|21
1649424830000|2022-04-08 13:33:50|10360.8|10350.8|10363.5|10353.5|10363.8|10353.8|10360.5|10350.5|12
1649424840000|2022-04-08 13:34:00|10363.3|10353.3|10362.5|10352.5|10363.5|10353.5|10361.3|10351.3|22
1649424850000|2022-04-08 13:34:10|10362.3|10352.3|10361.3|10351.3|10363.5|10353.5|10361.3|10351.3|17
1649424860000|2022-04-08 13:34:20|10361.8|10351.8|10361.5|10351.5|10361.8|10351.8|10360|10350|8
1649424870000|2022-04-08 13:34:30|10361.8|10351.8|10361.8|10351.8|10362|10352|10361|10351|9
1649424880000|2022-04-08 13:34:40|10361.5|10351.5|10361|10351|10361.8|10351.8|10360|10350|20
1649424890000|2022-04-08 13:34:50|10361.3|10351.3|10363.8|10353.8|10363.8|10353.8|10360|10350|14
1649424900000|2022-04-08 13:35:00|10363|10353|10363.5|10353.5|10367.6|10354|10362.8|10347.6|10
1649424910000|2022-04-08 13:35:10|10363.8|10353.8|10363.8|10353.8|10363.8|10353.8|10363.8|10353.8|1
1649424920000|2022-04-08 13:35:20|10363.3|10353.3|10365.3|10355.3|10370.8|10356.3|10363.3|10350.8|14
1649424930000|2022-04-08 13:35:30|10364.8|10354.8|10366.3|10356.3|10366.3|10356.3|10364.8|10354.8|6
1649424940000|2022-04-08 13:35:40|10366.5|10356.5|10366.8|10356.8|10367|10357|10366|10356|8
1649424950000|2022-04-08 13:35:50|10367|10357|10365.5|10355.5|10367|10357|10365|10355|11
1649424960000|2022-04-08 13:36:00|10365.3|10355.3|10365.3|10355.3|10365.3|10355.3|10364.5|10354.5|5
1649424970000|2022-04-08 13:36:10|10364.8|10354.8|10361.8|10351.8|10365.3|10355.3|10361.5|10351.5|7
1649424980000|2022-04-08 13:36:20|10361.5|10351.5|10358|10348|10361.5|10351.5|10357.8|10347.8|14
1649424990000|2022-04-08 13:36:30|10358.5|10348.5|10358|10348|10359.3|10349.3|10358|10348|15
1649425000000|2022-04-08 13:36:40|10357.5|10347.5|10359.8|10349.8|10359.8|10349.8|10357.3|10347.3|11
1649425010000|2022-04-08 13:36:50|10359.3|10349.3|10358.5|10348.5|10359.8|10349.8|10358.3|10348.3|13
1649425020000|2022-04-08 13:37:00|10358.8|10348.8|10361.3|10351.3|10361.3|10351.3|10358.8|10348.8|15
1649425030000|2022-04-08 13:37:10|10361|10351|10359.3|10349.3|10361.3|10351.3|10358|10348|15
1649425040000|2022-04-08 13:37:20|10359|10349|10359|10349|10359|10349|10358|10348|4
1649425050000|2022-04-08 13:37:30|10358.8|10348.8|10358|10348|10358.8|10348.8|10358|10348|4
1649425070000|2022-04-08 13:37:50|10357.8|10347.8|10358|10348|10358|10348|10357.8|10347.8|2
1649425080000|2022-04-08 13:38:00|10357.8|10347.8|10359|10349|10360.3|10350.3|10357.8|10347.8|8
1649425090000|2022-04-08 13:38:10|10358.8|10348.8|10358.5|10348.5|10359|10349|10357.8|10347.8|12
1649425100000|2022-04-08 13:38:20|10357.8|10347.8|10358.5|10348.5|10358.5|10348.5|10357.8|10347.8|6
1649425110000|2022-04-08 13:38:30|10358.8|10348.8|10359.3|10349.3|10359.5|10349.5|10358.8|10348.8|8
1649425120000|2022-04-08 13:38:40|10359.5|10349.5|10358.8|10348.8|10359.5|10349.5|10358.8|10348.8|8
1649425130000|2022-04-08 13:38:50|10359|10349|10358.8|10348.8|10359|10349|10358.5|10348.5|5
1649425140000|2022-04-08 13:39:00|10359|10349|10357.8|10347.8|10359|10349|10357.8|10347.8|9
1649425150000|2022-04-08 13:39:10|10357.5|10347.5|10355.5|10345.5|10357.5|10347.5|10355|10345|9
1649425160000|2022-04-08 13:39:20|10355.8|10345.8|10355.8|10345.8|10355.8|10345.8|10354.5|10344.5|7
1649425170000|2022-04-08 13:39:30|10355.3|10345.3|10351.3|10341.3|10356|10346|10351|10341|21
1649425180000|2022-04-08 13:39:40|10351.5|10341.5|10351|10341|10352|10342|10351|10341|12
1649425190000|2022-04-08 13:39:50|10350.8|10340.8|10349.3|10339.3|10351|10341|10349.3|10339.3|7
1649425200000|2022-04-08 13:40:00|10349|10339|10349|10339|10349|10339|10349|10339|1
1649425210000|2022-04-08 13:40:10|10348.5|10338.5|10343.5|10333.5|10348.5|10338.5|10343.5|10333.5|14
1649425220000|2022-04-08 13:40:20|10343.3|10333.3|10341|10331|10343.8|10333.8|10340.8|10330.8|15
1649425230000|2022-04-08 13:40:30|10341.3|10331.3|10339.3|10329.3|10343.8|10333.8|10339|10329|22
1649425240000|2022-04-08 13:40:40|10339|10329|10340.8|10330.8|10341.3|10331.3|10339|10329|11
1649425250000|2022-04-08 13:40:50|10340|10330|10341.8|10331.8|10342|10332|10339.8|10329.8|13
1649425260000|2022-04-08 13:41:00|10341.5|10331.5|10337.3|10327.3|10341.5|10331.5|10336.3|10326.3|15
1649425270000|2022-04-08 13:41:10|10337.5|10327.5|10339.5|10329.5|10339.8|10329.8|10336.5|10326.5|12
1649425280000|2022-04-08 13:41:20|10340|10330|10339.5|10329.5|10340.3|10330.3|10338.3|10328.3|15
1649425290000|2022-04-08 13:41:30|10340.3|10330.3|10340.8|10330.8|10341.8|10331.8|10340.3|10330.3|10
1649425300000|2022-04-08 13:41:40|10340.5|10330.5|10339.3|10329.3|10340.5|10330.5|10338.3|10328.3|10
1649425310000|2022-04-08 13:41:50|10340|10330|10342|10332|10342|10332|10340|10330|16
1649425320000|2022-04-08 13:42:00|10342.5|10332.5|10343.5|10333.5|10345.8|10335.8|10342.5|10332.5|14
1649425330000|2022-04-08 13:42:10|10342.8|10332.8|10344.3|10334.3|10344.8|10334.8|10341|10331|14
1649425340000|2022-04-08 13:42:20|10345.3|10335.3|10343.8|10333.8|10345.3|10335.3|10343.8|10333.8|2
1649425350000|2022-04-08 13:42:30|10344|10334|10344.3|10334.3|10344.3|10334.3|10343.8|10333.8|11
1649425360000|2022-04-08 13:42:40|10344|10334|10344.3|10334.3|10344.3|10334.3|10343.3|10333.3|4
1649425370000|2022-04-08 13:42:50|10344.8|10334.8|10347.3|10337.3|10347.5|10337.5|10344.8|10334.8|16
1649425380000|2022-04-08 13:43:00|10347|10337|10345|10335|10347.3|10337.3|10344.5|10334.5|17
1649425390000|2022-04-08 13:43:10|10345.3|10335.3|10344.8|10334.8|10345.3|10335.3|10344.3|10334.3|5
1649425400000|2022-04-08 13:43:20|10344.3|10334.3|10343.3|10333.3|10344.5|10334.5|10341.8|10331.8|15
1649425410000|2022-04-08 13:43:30|10342.8|10332.8|10343.3|10333.3|10343.8|10333.8|10341.5|10331.5|20
1649425420000|2022-04-08 13:43:40|10343.8|10333.8|10343.5|10333.5|10343.8|10333.8|10342|10332|19
1649425430000|2022-04-08 13:43:50|10343.3|10333.3|10342.8|10332.8|10343.8|10333.8|10342.5|10332.5|7
1649425440000|2022-04-08 13:44:00|10342|10332|10341.5|10331.5|10342|10332|10340.3|10330.3|12
1649425450000|2022-04-08 13:44:10|10341.3|10331.3|10340.8|10330.8|10343|10333|10340.3|10330.3|9
1649425460000|2022-04-08 13:44:20|10340.5|10330.5|10340.5|10330.5|10341.3|10331.3|10340.5|10330.5|6
1649425470000|2022-04-08 13:44:30|10340.8|10330.8|10343.3|10333.3|10343.3|10333.3|10340.5|10330.5|12
1649425480000|2022-04-08 13:44:40|10343|10333|10343.3|10333.3|10343.3|10333.3|10343|10333|2
1649425490000|2022-04-08 13:44:50|10343|10333|10341.5|10331.5|10343|10333|10341.5|10331.5|9
1649425500000|2022-04-08 13:45:00|10337.3|10327.3|10329.3|10319.3|10338.5|10328.5|10326.8|10316.8|20
1649425510000|2022-04-08 13:45:10|10329.5|10319.5|10330.3|10320.3|10332|10322|10329.5|10319.5|11
1649425520000|2022-04-08 13:45:20|10331|10321|10330.3|10320.3|10331|10321|10329.8|10319.8|15
1649425530000|2022-04-08 13:45:30|10330|10320|10331.5|10321.5|10332|10322|10329.5|10319.5|13
1649425540000|2022-04-08 13:45:40|10331.3|10321.3|10333.3|10323.3|10333.3|10323.3|10331|10321|9
1649425550000|2022-04-08 13:45:50|10335|10325|10336.8|10326.8|10337.5|10327.5|10334.8|10324.8|17
1649425560000|2022-04-08 13:46:00|10336.3|10326.3|10334.5|10324.5|10336.8|10326.8|10333.8|10323.8|17
1649425570000|2022-04-08 13:46:10|10334.3|10324.3|10337.8|10327.8|10337.8|10327.8|10334|10324|11
1649425580000|2022-04-08 13:46:20|10338|10328|10339.5|10329.5|10340.5|10330.5|10337.8|10327.8|9
1649425590000|2022-04-08 13:46:30|10339.8|10329.8|10339.5|10329.5|10341.3|10331.3|10339.5|10329.5|9
1649425600000|2022-04-08 13:46:40|10339.3|10329.3|10334.5|10324.5|10339.3|10329.3|10334.5|10324.5|18
1649425610000|2022-04-08 13:46:50|10334.8|10324.8|10337.3|10327.3|10337.3|10327.3|10334.3|10324.3|11
1649425620000|2022-04-08 13:47:00|10337.8|10327.8|10335.5|10325.5|10338|10328|10335.5|10325.5|14
1649425630000|2022-04-08 13:47:10|10335.3|10325.3|10336.8|10326.8|10337|10327|10334.8|10324.8|8
1649425640000|2022-04-08 13:47:20|10336.3|10326.3|10334.5|10324.5|10336.3|10326.3|10333.8|10323.8|12
1649425650000|2022-04-08 13:47:30|10333.5|10323.5|10333.8|10323.8|10334.5|10324.5|10333.5|10323.5|9
1649425660000|2022-04-08 13:47:40|10334|10324|10336.5|10326.5|10336.8|10326.8|10333.5|10323.5|14
1649425670000|2022-04-08 13:47:50|10336.8|10326.8|10336.5|10326.5|10336.8|10326.8|10336.3|10326.3|3
1649425680000|2022-04-08 13:48:00|10336.8|10326.8|10337.3|10327.3|10337.5|10327.5|10336.8|10326.8|3
1649425690000|2022-04-08 13:48:10|10337.5|10327.5|10340|10330|10340.8|10330.8|10337|10327|12
1649425700000|2022-04-08 13:48:20|10340.3|10330.3|10340|10330|10340.8|10330.8|10340|10330|9
1649425710000|2022-04-08 13:48:30|10339.8|10329.8|10339.8|10329.8|10340|10330|10339.8|10329.8|5
1649425720000|2022-04-08 13:48:40|10339|10329|10340.8|10330.8|10340.8|10330.8|10339|10329|9
1649425730000|2022-04-08 13:48:50|10341|10331|10341|10331|10342|10332|10340.8|10330.8|6
1649425740000|2022-04-08 13:49:00|10340|10330|10337.5|10327.5|10340.8|10330.8|10337.3|10327.3|18
1649425750000|2022-04-08 13:49:10|10336.5|10326.5|10337|10327|10337.3|10327.3|10336.5|10326.5|5
1649425760000|2022-04-08 13:49:20|10337.3|10327.3|10336.8|10326.8|10337.3|10327.3|10336.8|10326.8|8
1649425770000|2022-04-08 13:49:30|10336.5|10326.5|10341|10331|10341|10331|10336|10326|12
1649425780000|2022-04-08 13:49:40|10341.3|10331.3|10341.8|10331.8|10342|10332|10341.3|10331.3|5
1649425790000|2022-04-08 13:49:50|10342.3|10332.3|10341.8|10331.8|10343.3|10333.3|10341.5|10331.5|9
1649425800000|2022-04-08 13:50:00|10342.3|10332.3|10340.8|10330.8|10342.3|10332.3|10340.8|10330.8|13
1649425810000|2022-04-08 13:50:10|10340.5|10330.5|10342.5|10332.5|10342.5|10332.5|10340.3|10330.3|16
1649425820000|2022-04-08 13:50:20|10341.8|10331.8|10341|10331|10343|10333|10341|10331|12
1649425830000|2022-04-08 13:50:30|10340.8|10330.8|10340.5|10330.5|10340.8|10330.8|10340.5|10330.5|2
1649425850000|2022-04-08 13:50:50|10339.5|10329.5|10344.3|10334.3|10344.3|10334.3|10339.5|10329.5|15
1649425860000|2022-04-08 13:51:00|10345.3|10335.3|10344|10334|10346.3|10336.3|10343.3|10333.3|15
1649425870000|2022-04-08 13:51:10|10343.8|10333.8|10341.8|10331.8|10343.8|10333.8|10341.3|10331.3|20
1649425880000|2022-04-08 13:51:20|10342.3|10332.3|10339.3|10329.3|10342.5|10332.5|10338.8|10328.8|18
1649425890000|2022-04-08 13:51:30|10339.5|10329.5|10335.3|10325.3|10339.5|10329.5|10335|10325|18
1649425900000|2022-04-08 13:51:40|10335.5|10325.5|10340|10330|10340.3|10330.3|10335.5|10325.5|12
1649425910000|2022-04-08 13:51:50|10339.3|10329.3|10339.5|10329.5|10340|10330|10339.3|10329.3|5
1649425920000|2022-04-08 13:52:00|10339.3|10329.3|10337.5|10327.5|10339.3|10329.3|10336|10326|17
1649425930000|2022-04-08 13:52:10|10337.8|10327.8|10337|10327|10338.3|10328.3|10337|10327|4
1649425940000|2022-04-08 13:52:20|10336.8|10326.8|10336.8|10326.8|10336.8|10326.8|10336.8|10326.8|1
1649425950000|2022-04-08 13:52:30|10336.5|10326.5|10338.5|10328.5|10339.3|10329.3|10336.5|10326.5|14
1649425960000|2022-04-08 13:52:40|10338|10328|10338.8|10328.8|10338.8|10328.8|10338|10328|2
1649425970000|2022-04-08 13:52:50|10338.5|10328.5|10337|10327|10338.5|10328.5|10334|10324|19
1649425980000|2022-04-08 13:53:00|10337.3|10327.3|10337|10327|10337.8|10327.8|10336.8|10326.8|11
1649425990000|2022-04-08 13:53:10|10336.8|10326.8|10335.8|10325.8|10336.8|10326.8|10335.5|10325.5|10
1649426000000|2022-04-08 13:53:20|10335.5|10325.5|10336.5|10326.5|10336.5|10326.5|10335|10325|8
1649426010000|2022-04-08 13:53:30|10337.3|10327.3|10339.3|10329.3|10339.5|10329.5|10337.3|10327.3|6
1649426020000|2022-04-08 13:53:40|10339|10329|10337.8|10327.8|10339|10329|10337.8|10327.8|6
1649426030000|2022-04-08 13:53:50|10337.5|10327.5|10334.5|10324.5|10337.5|10327.5|10334.3|10324.3|9
1649426040000|2022-04-08 13:54:00|10334.3|10324.3|10334.3|10324.3|10334.8|10324.8|10333.5|10323.5|10
1649426050000|2022-04-08 13:54:10|10334|10324|10334.5|10324.5|10337|10327|10334|10324|16
1649426060000|2022-04-08 13:54:20|10334.8|10324.8|10335.5|10325.5|10336.5|10326.5|10334.8|10324.8|11
1649426070000|2022-04-08 13:54:30|10335.3|10325.3|10335.5|10325.5|10335.5|10325.5|10334.5|10324.5|13
1649426080000|2022-04-08 13:54:40|10335.8|10325.8|10334|10324|10335.8|10325.8|10334|10324|9
1649426090000|2022-04-08 13:54:50|10333.3|10323.3|10334.8|10324.8|10335.3|10325.3|10333.3|10323.3|12
1649426100000|2022-04-08 13:55:00|10333.5|10323.5|10334|10324|10334|10324|10331.3|10321.3|12
1649426110000|2022-04-08 13:55:10|10334.3|10324.3|10333.8|10323.8|10334.3|10324.3|10333.8|10323.8|4
1649426120000|2022-04-08 13:55:20|10334|10324|10333.8|10323.8|10334|10324|10333.5|10323.5|3
1649426130000|2022-04-08 13:55:30|10334|10324|10331.3|10321.3|10334|10324|10331|10321|17
1649426140000|2022-04-08 13:55:40|10331.5|10321.5|10332.3|10322.3|10332.5|10322.5|10331.3|10321.3|14
1649426150000|2022-04-08 13:55:50|10332|10322|10328|10318|10332|10322|10328|10318|17
1649426160000|2022-04-08 13:56:00|10328.3|10318.3|10328.8|10318.8|10329.8|10319.8|10327.8|10317.8|18
1649426170000|2022-04-08 13:56:10|10328.5|10318.5|10328.5|10318.5|10329|10319|10328.3|10318.3|7
1649426180000|2022-04-08 13:56:20|10328.8|10318.8|10329.3|10319.3|10329.5|10319.5|10328.3|10318.3|14
1649426190000|2022-04-08 13:56:30|10329|10319|10330.3|10320.3|10330.5|10320.5|10329|10319|7
1649426200000|2022-04-08 13:56:40|10330|10320|10330.5|10320.5|10332.8|10322.8|10330|10320|7
1649426210000|2022-04-08 13:56:50|10330|10320|10330.3|10320.3|10330.8|10320.8|10329.5|10319.5|20
1649426220000|2022-04-08 13:57:00|10330.8|10320.8|10331.3|10321.3|10331.3|10321.3|10330.8|10320.8|3
1649426230000|2022-04-08 13:57:10|10331.5|10321.5|10332.8|10322.8|10333.3|10323.3|10331.3|10321.3|11
1649426240000|2022-04-08 13:57:20|10332.5|10322.5|10334.3|10324.3|10335|10325|10332.5|10322.5|17
1649426250000|2022-04-08 13:57:30|10334.5|10324.5|10335|10325|10335|10325|10334.3|10324.3|15
1649426260000|2022-04-08 13:57:40|10334.8|10324.8|10334.5|10324.5|10335.5|10325.5|10334.5|10324.5|10
1649426280000|2022-04-08 13:58:00|10335.3|10325.3|10332.8|10322.8|10335.3|10325.3|10332.8|10322.8|4
1649426290000|2022-04-08 13:58:10|10332.3|10322.3|10330.3|10320.3|10332.5|10322.5|10330.3|10320.3|11
1649426300000|2022-04-08 13:58:20|10330|10320|10330.3|10320.3|10330.5|10320.5|10330|10320|8
1649426310000|2022-04-08 13:58:30|10331.3|10321.3|10331.3|10321.3|10331.3|10321.3|10331.3|10321.3|1
1649426320000|2022-04-08 13:58:40|10330.5|10320.5|10328|10318|10330.5|10320.5|10328|10318|6
1649426330000|2022-04-08 13:58:50|10327.8|10317.8|10328|10318|10328.3|10318.3|10327.5|10317.5|5
1649426340000|2022-04-08 13:59:00|10328.5|10318.5|10327.3|10317.3|10332.3|10318.5|10327.3|10312.3|4
1649426350000|2022-04-08 13:59:10|10327|10317|10322.5|10312.5|10327.5|10317.5|10322.5|10312.5|19
1649426360000|2022-04-08 13:59:20|10323|10313|10323.8|10313.8|10324.5|10314.5|10323|10313|14
1649426370000|2022-04-08 13:59:30|10324|10314|10321.3|10311.3|10324.3|10314.3|10321|10311|12
1649426380000|2022-04-08 13:59:40|10321|10311|10320.8|10310.8|10321|10311|10320|10310|6
1649426390000|2022-04-08 13:59:50|10321.3|10311.3|10321.8|10311.8|10322.5|10312.5|10321|10311|13
1649426400000|2022-04-08 14:00:00|10321.5|10311.5|10322.8|10312.8|10322.8|10312.8|10319.5|10309.5|22
1649426410000|2022-04-08 14:00:10|10323.8|10313.8|10329.8|10319.8|10334|10319.8|10323.3|10310.3|13
1649426420000|2022-04-08 14:00:20|10330.5|10320.5|10331.8|10321.8|10332.5|10322.5|10330.5|10320.5|7
1649426430000|2022-04-08 14:00:30|10332.3|10322.3|10332.3|10322.3|10333.5|10323.5|10331.8|10321.8|17
1649426440000|2022-04-08 14:00:40|10331.8|10321.8|10329.5|10319.5|10333|10323|10329.5|10319.5|13
1649426450000|2022-04-08 14:00:50|10330|10320|10331.3|10321.3|10331.5|10321.5|10329.5|10319.5|5
1649426460000|2022-04-08 14:01:00|10331.5|10321.5|10329.5|10319.5|10331.5|10321.5|10329.5|10319.5|5
1649426480000|2022-04-08 14:01:20|10330|10320|10330.5|10320.5|10331.3|10321.3|10329.5|10319.5|4
1649426490000|2022-04-08 14:01:30|10330|10320|10330|10320|10331.8|10321.8|10329.8|10319.8|12
1649426500000|2022-04-08 14:01:40|10329.8|10319.8|10329.5|10319.5|10330|10320|10329.5|10319.5|7
1649426510000|2022-04-08 14:01:50|10329.3|10319.3|10327.8|10317.8|10329.3|10319.3|10327.3|10317.3|4
1649426520000|2022-04-08 14:02:00|10327.5|10317.5|10330|10320|10330.3|10320.3|10326|10316|13
1649426530000|2022-04-08 14:02:10|10330.3|10320.3|10330.5|10320.5|10331.3|10321.3|10330.3|10320.3|11
1649426540000|2022-04-08 14:02:20|10330.8|10320.8|10333.3|10323.3|10334|10324|10330.8|10320.8|6
1649426550000|2022-04-08 14:02:30|10333|10323|10333.5|10323.5|10334|10324|10332.5|10322.5|11
1649426560000|2022-04-08 14:02:40|10333.8|10323.8|10333|10323|10333.8|10323.8|10332.8|10322.8|6
1649426570000|2022-04-08 14:02:50|10333.3|10323.3|10333.3|10323.3|10333.3|10323.3|10333.3|10323.3|1
1649426580000|2022-04-08 14:03:00|10333.5|10323.5|10338.3|10328.3|10338.3|10328.3|10333.3|10323.3|8
1649426590000|2022-04-08 14:03:10|10338|10328|10338.3|10328.3|10338.3|10328.3|10338|10328|2
1649426600000|2022-04-08 14:03:20|10338.5|10328.5|10337.8|10327.8|10339|10329|10337.8|10327.8|8
1649426610000|2022-04-08 14:03:30|10337.3|10327.3|10338.3|10328.3|10338.3|10328.3|10337.3|10327.3|5
1649426620000|2022-04-08 14:03:40|10338.5|10328.5|10339.5|10329.5|10339.8|10329.8|10338.5|10328.5|10
1649426630000|2022-04-08 14:03:50|10339.3|10329.3|10336.8|10326.8|10339.8|10329.8|10336.5|10326.5|10
1649426640000|2022-04-08 14:04:00|10336.5|10326.5|10332.8|10322.8|10336.8|10326.8|10332.8|10322.8|13
1649426650000|2022-04-08 14:04:10|10333|10323|10333.5|10323.5|10334.3|10324.3|10333|10323|6
1649426660000|2022-04-08 14:04:20|10333.8|10323.8|10334|10324|10334.5|10324.5|10333.8|10323.8|7
1649426670000|2022-04-08 14:04:30|10333.8|10323.8|10334|10324|10334|10324|10333.5|10323.5|6
1649426680000|2022-04-08 14:04:40|10333.8|10323.8|10332.5|10322.5|10334.3|10324.3|10332.5|10322.5|9
1649426690000|2022-04-08 14:04:50|10332.8|10322.8|10332.3|10322.3|10333.3|10323.3|10332.3|10322.3|12
1649426700000|2022-04-08 14:05:00|10332|10322|10331.8|10321.8|10332.3|10322.3|10331.3|10321.3|14
1649426710000|2022-04-08 14:05:10|10332|10322|10331.8|10321.8|10332.5|10322.5|10331.5|10321.5|13
1649426720000|2022-04-08 14:05:20|10332|10322|10336.3|10326.3|10336.3|10326.3|10332|10322|9
1649426730000|2022-04-08 14:05:30|10336.5|10326.5|10337|10327|10337.8|10327.8|10336.5|10326.5|11
1649426740000|2022-04-08 14:05:40|10336.8|10326.8|10338.5|10328.5|10343.6|10328.5|10336.5|10323.5|11
1649426750000|2022-04-08 14:05:50|10339.3|10329.3|10338.3|10328.3|10339.3|10329.3|10338|10328|5
1649426760000|2022-04-08 14:06:00|10339|10329|10339.5|10329.5|10339.8|10329.8|10339|10329|4
1649426770000|2022-04-08 14:06:10|10339.8|10329.8|10339.8|10329.8|10339.8|10329.8|10339.8|10329.8|1
1649426790000|2022-04-08 14:06:30|10340|10330|10340|10330|10340|10330|10340|10330|1
1649426800000|2022-04-08 14:06:40|10339.8|10329.8|10340.3|10330.3|10340.3|10330.3|10339|10329|10
1649426810000|2022-04-08 14:06:50|10340.5|10330.5|10341.3|10331.3|10341.5|10331.5|10340.5|10330.5|10
1649426820000|2022-04-08 14:07:00|10341|10331|10341.3|10331.3|10342.3|10332.3|10341|10331|8
1649426830000|2022-04-08 14:07:10|10341.5|10331.5|10340|10330|10341.5|10331.5|10339.8|10329.8|17
1649426840000|2022-04-08 14:07:20|10340.3|10330.3|10339.5|10329.5|10341|10331|10339.5|10329.5|10
1649426850000|2022-04-08 14:07:30|10339.3|10329.3|10333|10323|10339.3|10329.3|10333|10323|15
1649426860000|2022-04-08 14:07:40|10332.3|10322.3|10332.3|10322.3|10332.8|10322.8|10332.3|10322.3|5
1649426870000|2022-04-08 14:07:50|10331.5|10321.5|10333|10323|10333|10323|10331.5|10321.5|9
1649426880000|2022-04-08 14:08:00|10333.3|10323.3|10335.3|10325.3|10335.5|10325.5|10333.3|10323.3|15
1649426890000|2022-04-08 14:08:10|10335|10325|10333.5|10323.5|10335.5|10325.5|10333.5|10323.5|14
1649426900000|2022-04-08 14:08:20|10334.5|10324.5|10336|10326|10336.5|10326.5|10334.5|10324.5|12
1649426910000|2022-04-08 14:08:30|10335.5|10325.5|10333|10323|10335.5|10325.5|10333|10323|13
1649426920000|2022-04-08 14:08:40|10333.3|10323.3|10333.3|10323.3|10333.3|10323.3|10332.3|10322.3|9
1649426930000|2022-04-08 14:08:50|10333.5|10323.5|10334.5|10324.5|10334.5|10324.5|10332.8|10322.8|8
1649426940000|2022-04-08 14:09:00|10334.3|10324.3|10334.8|10324.8|10335|10325|10333.5|10323.5|16
1649426950000|2022-04-08 14:09:10|10335|10325|10333.8|10323.8|10335|10325|10333.8|10323.8|4
1649426960000|2022-04-08 14:09:20|10334|10324|10337|10327|10337|10327|10333.8|10323.8|20
1649426970000|2022-04-08 14:09:30|10336.8|10326.8|10337.8|10327.8|10337.8|10327.8|10336.8|10326.8|12
1649426980000|2022-04-08 14:09:40|10337.3|10327.3|10338.3|10328.3|10339.3|10329.3|10337.3|10327.3|6
1649426990000|2022-04-08 14:09:50|10338.5|10328.5|10338|10328|10338.5|10328.5|10337.5|10327.5|5
1649427000000|2022-04-08 14:10:00|10337.8|10327.8|10338.3|10328.3|10338.5|10328.5|10336.8|10326.8|17
1649427010000|2022-04-08 14:10:10|10338|10328|10338|10328|10338.3|10328.3|10338|10328|5
1649427020000|2022-04-08 14:10:20|10338.3|10328.3|10342|10332|10342.3|10332.3|10338.3|10328.3|14
1649427030000|2022-04-08 14:10:30|10341.5|10331.5|10341.8|10331.8|10342|10332|10340.5|10330.5|10
1649427040000|2022-04-08 14:10:40|10342|10332|10342|10332|10342|10332|10342|10332|1
1649427050000|2022-04-08 14:10:50|10341.5|10331.5|10342|10332|10342|10332|10341.5|10331.5|4
1649427060000|2022-04-08 14:11:00|10341.5|10331.5|10339.8|10329.8|10341.5|10331.5|10339.5|10329.5|9
1649427070000|2022-04-08 14:11:10|10339.5|10329.5|10338.3|10328.3|10339.5|10329.5|10337.5|10327.5|15
1649427080000|2022-04-08 14:11:20|10338|10328|10338.5|10328.5|10338.5|10328.5|10337.5|10327.5|4
1649427090000|2022-04-08 14:11:30|10339|10329|10340.3|10330.3|10341|10331|10338.5|10328.5|19
1649427100000|2022-04-08 14:11:40|10340.8|10330.8|10341.8|10331.8|10341.8|10331.8|10340.8|10330.8|5
1649427110000|2022-04-08 14:11:50|10341.5|10331.5|10341.3|10331.3|10341.8|10331.8|10341.3|10331.3|4
1649427120000|2022-04-08 14:12:00|10341.8|10331.8|10341.8|10331.8|10342|10332|10340.8|10330.8|11
1649427130000|2022-04-08 14:12:10|10341|10331|10342.3|10332.3|10342.5|10332.5|10341|10331|13
1649427140000|2022-04-08 14:12:20|10343|10333|10342.3|10332.3|10343|10333|10341.5|10331.5|9
1649427150000|2022-04-08 14:12:30|10341.8|10331.8|10338.5|10328.5|10342.3|10332.3|10338.5|10328.5|12
1649427160000|2022-04-08 14:12:40|10338|10328|10334|10324|10338|10328|10333.5|10323.5|21
1649427170000|2022-04-08 14:12:50|10334.5|10324.5|10334.3|10324.3|10334.5|10324.5|10333.5|10323.5|3
1649427180000|2022-04-08 14:13:00|10334.8|10324.8|10336|10326|10336.8|10326.8|10334.8|10324.8|12
1649427190000|2022-04-08 14:13:10|10336.3|10326.3|10336.5|10326.5|10336.5|10326.5|10335|10325|14
1649427200000|2022-04-08 14:13:20|10337|10327|10337|10327|10338|10328|10336.5|10326.5|8
1649427210000|2022-04-08 14:13:30|10337.3|10327.3|10337.3|10327.3|10337.3|10327.3|10337.3|10327.3|1
1649427220000|2022-04-08 14:13:40|10337|10327|10338.3|10328.3|10338.5|10328.5|10336|10326|12
1649427230000|2022-04-08 14:13:50|10337.5|10327.5|10338|10328|10338.8|10328.8|10337.3|10327.3|7
1649427240000|2022-04-08 14:14:00|10338.3|10328.3|10336.5|10326.5|10338.3|10328.3|10336.5|10326.5|10
1649427250000|2022-04-08 14:14:10|10336.3|10326.3|10334|10324|10336.3|10326.3|10332.5|10322.5|17
1649427260000|2022-04-08 14:14:20|10332.8|10322.8|10331.8|10321.8|10333.8|10323.8|10331.3|10321.3|18
1649427270000|2022-04-08 14:14:30|10332.3|10322.3|10331.8|10321.8|10332.3|10322.3|10331.5|10321.5|9
1649427280000|2022-04-08 14:14:40|10331.5|10321.5|10331.8|10321.8|10331.8|10321.8|10331.5|10321.5|2
1649427290000|2022-04-08 14:14:50|10331.5|10321.5|10330.5|10320.5|10331.5|10321.5|10329.5|10319.5|8
1649427300000|2022-04-08 14:15:00|10330.3|10320.3|10330.8|10320.8|10331.3|10321.3|10330.3|10320.3|8
1649427310000|2022-04-08 14:15:10|10330.5|10320.5|10331|10321|10331|10321|10330|10320|8
1649427320000|2022-04-08 14:15:20|10330.8|10320.8|10327.5|10317.5|10330.8|10320.8|10327|10317|12
1649427330000|2022-04-08 14:15:30|10327|10317|10327.3|10317.3|10327.3|10317.3|10326|10316|11
1649427340000|2022-04-08 14:15:40|10327|10317|10327.3|10317.3|10327.3|10317.3|10327|10317|4
1649427350000|2022-04-08 14:15:50|10327.5|10317.5|10331|10321|10331|10321|10327.5|10317.5|3
1649427360000|2022-04-08 14:16:00|10330.3|10320.3|10331|10321|10333.8|10323.8|10329.8|10319.8|20
1649427370000|2022-04-08 14:16:10|10331.3|10321.3|10330|10320|10331.3|10321.3|10329.3|10319.3|14
1649427380000|2022-04-08 14:16:20|10329.8|10319.8|10326.3|10316.3|10330.5|10320.5|10325.3|10315.3|13
1649427390000|2022-04-08 14:16:30|10326.5|10316.5|10327.8|10317.8|10327.8|10317.8|10326.5|10316.5|9
1649427400000|2022-04-08 14:16:40|10327.5|10317.5|10325.5|10315.5|10327.8|10317.8|10325.5|10315.5|5
1649427410000|2022-04-08 14:16:50|10326|10316|10326.3|10316.3|10326.3|10316.3|10326|10316|2
1649427420000|2022-04-08 14:17:00|10326|10316|10327|10317|10328.8|10318.8|10326|10316|20
1649427430000|2022-04-08 14:17:10|10327.3|10317.3|10322.8|10312.8|10327.3|10317.3|10322.8|10312.8|13
1649427440000|2022-04-08 14:17:20|10322|10312|10319.5|10309.5|10322.8|10312.8|10319.5|10309.5|13
1649427450000|2022-04-08 14:17:30|10320|10310|10319.8|10309.8|10320.5|10310.5|10319.8|10309.8|7
1649427460000|2022-04-08 14:17:40|10320|10310|10320.3|10310.3|10320.3|10310.3|10320|10310|2
1649427470000|2022-04-08 14:17:50|10320|10310|10320.3|10310.3|10321|10311|10318.3|10308.3|15
1649427480000|2022-04-08 14:18:00|10320.5|10310.5|10321.3|10311.3|10321.5|10311.5|10320.5|10310.5|14
1649427490000|2022-04-08 14:18:10|10321|10311|10322.8|10312.8|10322.8|10312.8|10320.3|10310.3|15
1649427500000|2022-04-08 14:18:20|10323|10313|10321.8|10311.8|10324|10314|10321.5|10311.5|14
1649427510000|2022-04-08 14:18:30|10320.8|10310.8|10322|10312|10322.3|10312.3|10320.8|10310.8|14
1649427520000|2022-04-08 14:18:40|10321.8|10311.8|10321.5|10311.5|10321.8|10311.8|10319.8|10309.8|17
1649427530000|2022-04-08 14:18:50|10321.3|10311.3|10321.5|10311.5|10322.5|10312.5|10321.3|10311.3|14
1649427540000|2022-04-08 14:19:00|10321|10311|10320|10310|10321.3|10311.3|10320|10310|9
1649427550000|2022-04-08 14:19:10|10320.3|10310.3|10320|10310|10320.5|10310.5|10319.3|10309.3|9
1649427560000|2022-04-08 14:19:20|10320.3|10310.3|10319.8|10309.8|10320.3|10310.3|10318.8|10308.8|11
1649427570000|2022-04-08 14:19:30|10320|10310|10320.3|10310.3|10320.5|10310.5|10319.8|10309.8|11
1649427580000|2022-04-08 14:19:40|10320.5|10310.5|10321.3|10311.3|10321.8|10311.8|10320.5|10310.5|9
1649427590000|2022-04-08 14:19:50|10321|10311|10320.8|10310.8|10321.8|10311.8|10320|10310|13
1649427600000|2022-04-08 14:20:00|10321|10311|10322|10312|10322|10312|10321|10311|4
1649427610000|2022-04-08 14:20:10|10322.3|10312.3|10326.5|10316.5|10326.8|10316.8|10322.3|10312.3|7
1649427620000|2022-04-08 14:20:20|10326.3|10316.3|10323.3|10313.3|10326.3|10316.3|10323.3|10313.3|12
1649427630000|2022-04-08 14:20:30|10323.5|10313.5|10323|10313|10324.5|10314.5|10322.5|10312.5|16
1649427640000|2022-04-08 14:20:40|10322.5|10312.5|10323.3|10313.3|10323.3|10313.3|10322.5|10312.5|8
1649427650000|2022-04-08 14:20:50|10322.3|10312.3|10320.5|10310.5|10322.3|10312.3|10320|10310|10
1649427660000|2022-04-08 14:21:00|10320.8|10310.8|10321.3|10311.3|10322|10312|10320|10310|11
1649427670000|2022-04-08 14:21:10|10321.8|10311.8|10322.5|10312.5|10322.5|10312.5|10321.8|10311.8|5
1649427680000|2022-04-08 14:21:20|10322.8|10312.8|10324|10314|10324|10314|10322.3|10312.3|13
1649427690000|2022-04-08 14:21:30|10323|10313|10324|10314|10324.3|10314.3|10323|10313|7
1649427700000|2022-04-08 14:21:40|10323.8|10313.8|10324|10314|10324|10314|10323.8|10313.8|2
1649427710000|2022-04-08 14:21:50|10324.3|10314.3|10325.5|10315.5|10327.3|10317.3|10324.3|10314.3|11
1649427720000|2022-04-08 14:22:00|10326.8|10316.8|10325.8|10315.8|10327.3|10317.3|10324.5|10314.5|10
1649427730000|2022-04-08 14:22:10|10326|10316|10328.3|10318.3|10330.8|10320.8|10326|10316|13
1649427740000|2022-04-08 14:22:20|10328.5|10318.5|10332.8|10322.8|10334.8|10324.8|10328.3|10318.3|18
1649427750000|2022-04-08 14:22:30|10332.3|10322.3|10326.8|10316.8|10332.3|10322.3|10326.3|10316.3|15
1649427760000|2022-04-08 14:22:40|10326.5|10316.5|10326.3|10316.3|10327.5|10317.5|10326.3|10316.3|7
1649427770000|2022-04-08 14:22:50|10326|10316|10326.3|10316.3|10327.3|10317.3|10325.8|10315.8|7
1649427780000|2022-04-08 14:23:00|10325.8|10315.8|10326|10316|10327.3|10317.3|10324|10314|11
1649427790000|2022-04-08 14:23:10|10326.5|10316.5|10326.5|10316.5|10326.5|10316.5|10326|10316|4
1649427810000|2022-04-08 14:23:30|10326.8|10316.8|10329.5|10319.5|10329.8|10319.8|10326.8|10316.8|6
1649427820000|2022-04-08 14:23:40|10329.3|10319.3|10329|10319|10329.8|10319.8|10326|10316|14
1649427830000|2022-04-08 14:23:50|10328.5|10318.5|10331.8|10321.8|10332|10322|10328.5|10318.5|7
1649427840000|2022-04-08 14:24:00|10332|10322|10331.5|10321.5|10332.5|10322.5|10330.8|10320.8|10
1649427850000|2022-04-08 14:24:10|10331.3|10321.3|10331.3|10321.3|10332.3|10322.3|10330|10320|9
1649427860000|2022-04-08 14:24:20|10331|10321|10334.5|10324.5|10334.5|10324.5|10330.8|10320.8|8
1649427870000|2022-04-08 14:24:30|10334.3|10324.3|10333.3|10323.3|10334.8|10324.8|10333.3|10323.3|6
1649427880000|2022-04-08 14:24:40|10333|10323|10333|10323|10333|10323|10331.5|10321.5|5
1649427890000|2022-04-08 14:24:50|10333.3|10323.3|10332|10322|10333.5|10323.5|10332|10322|8
1649427900000|2022-04-08 14:25:00|10331.8|10321.8|10332.5|10322.5|10332.5|10322.5|10331.3|10321.3|5
1649427910000|2022-04-08 14:25:10|10332|10322|10331.3|10321.3|10332|10322|10331.3|10321.3|3
1649427920000|2022-04-08 14:25:20|10331.5|10321.5|10328|10318|10331.5|10321.5|10327.8|10317.8|9
1649427930000|2022-04-08 14:25:30|10326.8|10316.8|10326.3|10316.3|10328|10318|10326.3|10316.3|14
1649427940000|2022-04-08 14:25:40|10327.8|10317.8|10326.3|10316.3|10327.8|10317.8|10326|10316|8
1649427950000|2022-04-08 14:25:50|10326|10316|10324.3|10314.3|10326.3|10316.3|10324.3|10314.3|13
1649427960000|2022-04-08 14:26:00|10324.5|10314.5|10320.8|10310.8|10324.5|10314.5|10320.8|10310.8|17
1649427970000|2022-04-08 14:26:10|10321|10311|10319.8|10309.8|10321.3|10311.3|10318.5|10308.5|12
1649427980000|2022-04-08 14:26:20|10320.5|10310.5|10320.5|10310.5|10321.8|10311.8|10320.5|10310.5|8
1649427990000|2022-04-08 14:26:30|10320|10310|10320.8|10310.8|10320.8|10310.8|10319|10309|8
1649428000000|2022-04-08 14:26:40|10321|10311|10319.3|10309.3|10321|10311|10319.3|10309.3|6
1649428010000|2022-04-08 14:26:50|10319|10309|10322|10312|10322|10312|10318.8|10308.8|8
1649428020000|2022-04-08 14:27:00|10321.3|10311.3|10321.5|10311.5|10321.5|10311.5|10320.8|10310.8|7
1649428030000|2022-04-08 14:27:10|10321|10311|10321|10311|10321|10311|10321|10311|1
1649428040000|2022-04-08 14:27:20|10320.5|10310.5|10323|10313|10323.5|10313.5|10320.5|10310.5|9
1649428050000|2022-04-08 14:27:30|10322.8|10312.8|10322.8|10312.8|10323|10313|10322.8|10312.8|3
1649428060000|2022-04-08 14:27:40|10323|10313|10322.8|10312.8|10323|10313|10322.8|10312.8|2
1649428070000|2022-04-08 14:27:50|10323|10313|10323.8|10313.8|10323.8|10313.8|10322.8|10312.8|9
1649428080000|2022-04-08 14:28:00|10324|10314|10327.8|10317.8|10329.3|10319.3|10324|10314|8
1649428090000|2022-04-08 14:28:10|10328.5|10318.5|10329|10319|10332.4|10319.3|10327|10312.4|9
1649428100000|2022-04-08 14:28:20|10328.8|10318.8|10330.8|10320.8|10331.8|10321.8|10328.8|10318.8|8
1649428110000|2022-04-08 14:28:30|10331|10321|10332.5|10322.5|10332.5|10322.5|10331|10321|8
1649428120000|2022-04-08 14:28:40|10332.3|10322.3|10332.3|10322.3|10332.3|10322.3|10332.3|10322.3|1
1649428130000|2022-04-08 14:28:50|10331.3|10321.3|10331.3|10321.3|10332.3|10322.3|10331.3|10321.3|6
1649428140000|2022-04-08 14:29:00|10331|10321|10326.3|10316.3|10331|10321|10326.3|10316.3|6
1649428150000|2022-04-08 14:29:10|10326.5|10316.5|10328|10318|10328|10318|10326.5|10316.5|6
1649428160000|2022-04-08 14:29:20|10328.3|10318.3|10327.8|10317.8|10329.5|10319.5|10327.8|10317.8|6
1649428170000|2022-04-08 14:29:30|10328|10318|10328|10318|10328.3|10318.3|10327.8|10317.8|4
1649428180000|2022-04-08 14:29:40|10327.5|10317.5|10326|10316|10327.5|10317.5|10324.8|10314.8|6
1649428190000|2022-04-08 14:29:50|10325.8|10315.8|10326.3|10316.3|10327|10317|10325.5|10315.5|8
1649428200000|2022-04-08 14:30:00|10326|10316|10325|10315|10326.3|10316.3|10325|10315|13
1649428210000|2022-04-08 14:30:10|10324.8|10314.8|10325|10315|10325|10315|10324|10314|4
1649428220000|2022-04-08 14:30:20|10324|10314|10325.8|10315.8|10325.8|10315.8|10324|10314|8
1649428230000|2022-04-08 14:30:30|10327.5|10317.5|10328|10318|10328|10318|10327.5|10317.5|2
1649428240000|2022-04-08 14:30:40|10327.5|10317.5|10328|10318|10328|10318|10327.3|10317.3|6
1649428250000|2022-04-08 14:30:50|10327.5|10317.5|10328|10318|10328|10318|10327.3|10317.3|4
1649428260000|2022-04-08 14:31:00|10328.3|10318.3|10331.8|10321.8|10332.5|10322.5|10328.3|10318.3|16
1649428270000|2022-04-08 14:31:10|10332|10322|10331|10321|10332.3|10322.3|10331|10321|12
1649428280000|2022-04-08 14:31:20|10332.3|10322.3|10333|10323|10333.5|10323.5|10332.3|10322.3|7
1649428290000|2022-04-08 14:31:30|10333.8|10323.8|10334|10324|10334.3|10324.3|10333.5|10323.5|9
1649428300000|2022-04-08 14:31:40|10333.8|10323.8|10333|10323|10333.8|10323.8|10332.3|10322.3|4
1649428310000|2022-04-08 14:31:50|10332.8|10322.8|10333|10323|10333|10323|10332.8|10322.8|2
1649428330000|2022-04-08 14:32:10|10332.8|10322.8|10332.3|10322.3|10332.8|10322.8|10332.3|10322.3|2
1649428340000|2022-04-08 14:32:20|10332|10322|10331.8|10321.8|10332|10322|10331.5|10321.5|4
1649428350000|2022-04-08 14:32:30|10331.5|10321.5|10329|10319|10331.5|10321.5|10328.5|10318.5|7
1649428360000|2022-04-08 14:32:40|10329.3|10319.3|10329.3|10319.3|10329.8|10319.8|10329.3|10319.3|4
1649428380000|2022-04-08 14:33:00|10329.5|10319.5|10332|10322|10332.5|10322.5|10329.5|10319.5|8
1649428390000|2022-04-08 14:33:10|10331.5|10321.5|10331.5|10321.5|10331.5|10321.5|10331.5|10321.5|1
1649428400000|2022-04-08 14:33:20|10331.8|10321.8|10332.8|10322.8|10332.8|10322.8|10331.8|10321.8|4
1649428410000|2022-04-08 14:33:30|10333|10323|10333.3|10323.3|10333.3|10323.3|10333|10323|2
1649428420000|2022-04-08 14:33:40|10333|10323|10333.3|10323.3|10333.5|10323.5|10333|10323|3
1649428440000|2022-04-08 14:34:00|10333.8|10323.8|10340.5|10320.5|10340.5|10324.8|10333.8|10320.5|3
1649428450000|2022-04-08 14:34:10|10340.3|10320.3|10340|10320|10340.3|10320.3|10340|10320|2
1649428460000|2022-04-08 14:34:20|10334.3|10324.3|10333.8|10323.8|10334.5|10324.5|10333.8|10323.8|4
1649428470000|2022-04-08 14:34:30|10333.5|10323.5|10333.3|10323.3|10333.8|10323.8|10333.3|10323.3|6
1649428480000|2022-04-08 14:34:40|10332.8|10322.8|10331.5|10321.5|10332.8|10322.8|10331.5|10321.5|4
1649428490000|2022-04-08 14:34:50|10330.8|10320.8|10331|10321|10333.3|10323.3|10330.8|10320.8|16
1649428500000|2022-04-08 14:35:00|10330.3|10320.3|10331.3|10321.3|10332|10322|10330.3|10320.3|18
1649428510000|2022-04-08 14:35:10|10331.5|10321.5|10329.8|10319.8|10331.5|10321.5|10329.3|10319.3|13
1649428520000|2022-04-08 14:35:20|10330|10320|10327.5|10317.5|10330|10320|10327.5|10317.5|10
1649428530000|2022-04-08 14:35:30|10327.8|10317.8|10327.8|10317.8|10327.8|10317.8|10327.3|10317.3|4
1649428540000|2022-04-08 14:35:40|10327.5|10317.5|10327|10317|10327.5|10317.5|10327|10317|5
1649428550000|2022-04-08 14:35:50|10327.3|10317.3|10327.5|10317.5|10327.5|10317.5|10327.3|10317.3|2
1649428560000|2022-04-08 14:36:00|10327.8|10317.8|10328.8|10318.8|10329.3|10319.3|10327.8|10317.8|7
1649428570000|2022-04-08 14:36:10|10328.5|10318.5|10329.3|10319.3|10329.3|10319.3|10328.3|10318.3|7
1649428580000|2022-04-08 14:36:20|10329.5|10319.5|10329|10319|10329.5|10319.5|10328.8|10318.8|6
1649428590000|2022-04-08 14:36:30|10329.3|10319.3|10328.3|10318.3|10329.3|10319.3|10328|10318|10
1649428600000|2022-04-08 14:36:40|10328.5|10318.5|10328.3|10318.3|10328.5|10318.5|10328.3|10318.3|2
1649428610000|2022-04-08 14:36:50|10328|10318|10328.8|10318.8|10329|10319|10328|10318|6
1649428620000|2022-04-08 14:37:00|10328.5|10318.5|10328.8|10318.8|10329|10319|10328.5|10318.5|10
1649428630000|2022-04-08 14:37:10|10329|10319|10329|10319|10329|10319|10328.8|10318.8|9
1649428640000|2022-04-08 14:37:20|10329.3|10319.3|10328.5|10318.5|10329.5|10319.5|10328.5|10318.5|4
1649428650000|2022-04-08 14:37:30|10328.8|10318.8|10329|10319|10329.3|10319.3|10328.8|10318.8|6
1649428660000|2022-04-08 14:37:40|10329.3|10319.3|10328.5|10318.5|10329.5|10319.5|10328.3|10318.3|8
1649428670000|2022-04-08 14:37:50|10328.3|10318.3|10323.8|10313.8|10328.3|10318.3|10323.8|10313.8|6
1649428680000|2022-04-08 14:38:00|10323.5|10313.5|10323|10313|10323.5|10313.5|10323|10313|3
1649428690000|2022-04-08 14:38:10|10323.3|10313.3|10325|10315|10325.3|10315.3|10323.3|10313.3|7
1649428700000|2022-04-08 14:38:20|10325.3|10315.3|10325.3|10315.3|10325.3|10315.3|10325|10315|3
1649428710000|2022-04-08 14:38:30|10325|10315|10325|10315|10325|10315|10324.8|10314.8|5
1649428720000|2022-04-08 14:38:40|10324|10314|10323.5|10313.5|10324|10314|10323|10313|5
1649428730000|2022-04-08 14:38:50|10323.8|10313.8|10322|10312|10324.8|10314.8|10321|10311|14
1649428740000|2022-04-08 14:39:00|10322.3|10312.3|10323.3|10313.3|10323.3|10313.3|10321.3|10311.3|7
1649428750000|2022-04-08 14:39:10|10323.5|10313.5|10326|10316|10326.3|10316.3|10323.5|10313.5|14
1649428760000|2022-04-08 14:39:20|10326.3|10316.3|10327|10317|10327.3|10317.3|10326|10316|12
1649428770000|2022-04-08 14:39:30|10327.3|10317.3|10328.8|10318.8|10329.3|10319.3|10327|10317|9
1649428780000|2022-04-08 14:39:40|10329|10319|10328|10318|10329.3|10319.3|10328|10318|9
1649428790000|2022-04-08 14:39:50|10327.8|10317.8|10327.5|10317.5|10328|10318|10326.8|10316.8|10
1649428800000|2022-04-08 14:40:00|10327.3|10317.3|10326.3|10316.3|10327.5|10317.5|10326.3|10316.3|12
1649428810000|2022-04-08 14:40:10|10326|10316|10324.5|10314.5|10326|10316|10324.5|10314.5|14
1649428830000|2022-04-08 14:40:30|10324.8|10314.8|10325.8|10315.8|10326.5|10316.5|10324.8|10314.8|7
1649428840000|2022-04-08 14:40:40|10326|10316|10325|10315|10326.3|10316.3|10325|10315|7
1649428850000|2022-04-08 14:40:50|10325.5|10315.5|10322.3|10312.3|10326.3|10316.3|10322.3|10312.3|15
1649428860000|2022-04-08 14:41:00|10321.8|10311.8|10325.3|10315.3|10327.3|10317.3|10321.8|10311.8|21
1649428870000|2022-04-08 14:41:10|10325.5|10315.5|10326.8|10316.8|10326.8|10316.8|10325.5|10315.5|7
1649428880000|2022-04-08 14:41:20|10327|10317|10327.3|10317.3|10327.3|10317.3|10326.5|10316.5|6
1649428890000|2022-04-08 14:41:30|10327|10317|10326.3|10316.3|10327|10317|10326.3|10316.3|3
1649428900000|2022-04-08 14:41:40|10326.5|10316.5|10328|10318|10328|10318|10326.5|10316.5|11
1649428910000|2022-04-08 14:41:50|10328.3|10318.3|10329.3|10319.3|10329.3|10319.3|10328.3|10318.3|5
1649428920000|2022-04-08 14:42:00|10329.8|10319.8|10334|10324|10334|10324|10329.8|10319.8|13
1649428930000|2022-04-08 14:42:10|10333.8|10323.8|10332.3|10322.3|10334|10324|10331.5|10321.5|7
1649428940000|2022-04-08 14:42:20|10332.8|10322.8|10332.5|10322.5|10333|10323|10332.5|10322.5|4
1649428950000|2022-04-08 14:42:30|10332.3|10322.3|10332.3|10322.3|10332.5|10322.5|10332.3|10322.3|3
1649428960000|2022-04-08 14:42:40|10332.5|10322.5|10330.3|10320.3|10332.5|10322.5|10330.3|10320.3|7
1649428980000|2022-04-08 14:43:00|10331|10321|10331|10321|10331|10321|10331|10321|1
1649428990000|2022-04-08 14:43:10|10330.5|10320.5|10330.5|10320.5|10330.5|10320.5|10330.5|10320.5|1
1649429020000|2022-04-08 14:43:40|10330|10320|10333|10323|10333.3|10323.3|10330|10320|5
1649429030000|2022-04-08 14:43:50|10332.8|10322.8|10334|10324|10334.5|10324.5|10332.8|10322.8|8
1649429040000|2022-04-08 14:44:00|10333.8|10323.8|10330|10320|10333.8|10323.8|10329.5|10319.5|16
1649429050000|2022-04-08 14:44:10|10330.5|10320.5|10329.8|10319.8|10330.5|10320.5|10329.5|10319.5|18
1649429060000|2022-04-08 14:44:20|10329.5|10319.5|10329.5|10319.5|10329.8|10319.8|10328.5|10318.5|8
1649429070000|2022-04-08 14:44:30|10329|10319|10331|10321|10331.3|10321.3|10328.8|10318.8|7
1649429080000|2022-04-08 14:44:40|10330|10320|10331|10321|10331.5|10321.5|10330|10320|6
1649429090000|2022-04-08 14:44:50|10331.3|10321.3|10330.8|10320.8|10333.8|10323.8|10330.8|10320.8|14
1649429100000|2022-04-08 14:45:00|10330.5|10320.5|10330.5|10320.5|10330.5|10320.5|10329|10319|11
1649429110000|2022-04-08 14:45:10|10330.3|10320.3|10329.3|10319.3|10330.5|10320.5|10328.5|10318.5|9
1649429120000|2022-04-08 14:45:20|10329.5|10319.5|10331.5|10321.5|10331.5|10321.5|10329.3|10319.3|10
1649429130000|2022-04-08 14:45:30|10330.3|10320.3|10329.8|10319.8|10331|10321|10329.8|10319.8|6
1649429140000|2022-04-08 14:45:40|10330.3|10320.3|10329.5|10319.5|10330.3|10320.3|10328.8|10318.8|10
1649429150000|2022-04-08 14:45:50|10329.8|10319.8|10329.3|10319.3|10330|10320|10328.5|10318.5|12
1649429160000|2022-04-08 14:46:00|10328.8|10318.8|10326.8|10316.8|10329.3|10319.3|10326.8|10316.8|7
1649429170000|2022-04-08 14:46:10|10327|10317|10327|10317|10327|10317|10326.8|10316.8|3
1649429180000|2022-04-08 14:46:20|10326.8|10316.8|10323.8|10313.8|10327|10317|10323|10313|10
1649429190000|2022-04-08 14:46:30|10323.5|10313.5|10323.8|10313.8|10324.3|10314.3|10322.8|10312.8|10
1649429200000|2022-04-08 14:46:40|10324|10314|10326|10316|10326|10316|10324|10314|7
1649429210000|2022-04-08 14:46:50|10326.3|10316.3|10321.8|10311.8|10327.3|10317.3|10321.8|10311.8|11
1649429220000|2022-04-08 14:47:00|10322|10312|10323|10313|10323.5|10313.5|10322|10312|9
1649429230000|2022-04-08 14:47:10|10323.3|10313.3|10325.8|10315.8|10325.8|10315.8|10323.3|10313.3|15
1649429240000|2022-04-08 14:47:20|10326|10316|10325.8|10315.8|10326.3|10316.3|10325.3|10315.3|10
1649429250000|2022-04-08 14:47:30|10325.5|10315.5|10324|10314|10325.5|10315.5|10323.8|10313.8|15
1649429260000|2022-04-08 14:47:40|10324.3|10314.3|10324|10314|10324.5|10314.5|10323.8|10313.8|12
1649429270000|2022-04-08 14:47:50|10323.8|10313.8|10323.3|10313.3|10323.8|10313.8|10323|10313|7
1649429280000|2022-04-08 14:48:00|10322.8|10312.8|10323.5|10313.5|10323.5|10313.5|10321.8|10311.8|12
1649429290000|2022-04-08 14:48:10|10323.8|10313.8|10323.3|10313.3|10324.3|10314.3|10323.3|10313.3|9
1649429300000|2022-04-08 14:48:20|10323|10313|10321.5|10311.5|10323|10313|10321.5|10311.5|5
1649429310000|2022-04-08 14:48:30|10320.5|10310.5|10320.8|10310.8|10320.8|10310.8|10320|10310|4
1649429320000|2022-04-08 14:48:40|10320.5|10310.5|10320.3|10310.3|10320.5|10310.5|10318.5|10308.5|13
1649429330000|2022-04-08 14:48:50|10320.8|10310.8|10319.8|10309.8|10320.8|10310.8|10319.5|10309.5|9
1649429340000|2022-04-08 14:49:00|10320.3|10310.3|10318.8|10308.8|10320.3|10310.3|10318.8|10308.8|12
1649429350000|2022-04-08 14:49:10|10318.3|10308.3|10317.3|10307.3|10318.3|10308.3|10316.3|10306.3|19
1649429360000|2022-04-08 14:49:20|10316.3|10306.3|10316.3|10306.3|10317|10307|10316.3|10306.3|13
1649429370000|2022-04-08 14:49:30|10316|10306|10315.5|10305.5|10316|10306|10313.3|10303.3|14
1649429380000|2022-04-08 14:49:40|10315.3|10305.3|10315.3|10305.3|10316.3|10306.3|10314.5|10304.5|13
1649429390000|2022-04-08 14:49:50|10315|10305|10315|10305|10316|10306|10314.3|10304.3|10
1649429400000|2022-04-08 14:50:00|10315.3|10305.3|10316.3|10306.3|10316.3|10306.3|10315.3|10305.3|8
1649429410000|2022-04-08 14:50:10|10316.5|10306.5|10319.5|10309.5|10320.3|10310.3|10316.5|10306.5|11
1649429420000|2022-04-08 14:50:20|10320|10310|10320.3|10310.3|10320.3|10310.3|10318.8|10308.8|12
1649429430000|2022-04-08 14:50:30|10320.8|10310.8|10320|10310|10321|10311|10319.8|10309.8|7
1649429440000|2022-04-08 14:50:40|10320.5|10310.5|10321.3|10311.3|10321.3|10311.3|10319.5|10309.5|11
1649429450000|2022-04-08 14:50:50|10320.5|10310.5|10321|10311|10321|10311|10319.8|10309.8|7
1649429460000|2022-04-08 14:51:00|10321.3|10311.3|10322.3|10312.3|10322.5|10312.5|10321|10311|10
1649429470000|2022-04-08 14:51:10|10322.5|10312.5|10322|10312|10322.5|10312.5|10321.8|10311.8|8
1649429480000|2022-04-08 14:51:20|10322.3|10312.3|10324|10314|10324|10314|10321.8|10311.8|8
1649429490000|2022-04-08 14:51:30|10324.3|10314.3|10328.8|10318.8|10329|10319|10324.3|10314.3|15
1649429500000|2022-04-08 14:51:40|10329|10319|10330.3|10320.3|10330.3|10320.3|10328.8|10318.8|10
1649429510000|2022-04-08 14:51:50|10330.8|10320.8|10328|10318|10332.8|10322.8|10328|10318|17
1649429520000|2022-04-08 14:52:00|10326.5|10316.5|10329.3|10319.3|10329.3|10319.3|10324.5|10314.5|24
1649429530000|2022-04-08 14:52:10|10329.5|10319.5|10329.3|10319.3|10329.5|10319.5|10328.8|10318.8|6
1649429540000|2022-04-08 14:52:20|10329.5|10319.5|10330.8|10320.8|10332|10322|10329.5|10319.5|13
1649429550000|2022-04-08 14:52:30|10330.5|10320.5|10332.5|10322.5|10333.5|10323.5|10330|10320|10
1649429560000|2022-04-08 14:52:40|10332|10322|10332.3|10322.3|10333|10323|10332|10322|8
1649429570000|2022-04-08 14:52:50|10332.5|10322.5|10333.3|10323.3|10333.8|10323.8|10332.5|10322.5|4
1649429580000|2022-04-08 14:53:00|10333|10323|10329.5|10319.5|10333.3|10323.3|10329.5|10319.5|9
1649429590000|2022-04-08 14:53:10|10329.3|10319.3|10327.8|10317.8|10329.3|10319.3|10327.8|10317.8|14
1649429600000|2022-04-08 14:53:20|10327.5|10317.5|10327|10317|10328|10318|10327|10317|7
1649429610000|2022-04-08 14:53:30|10327.3|10317.3|10327.3|10317.3|10328.3|10318.3|10326.8|10316.8|15
1649429620000|2022-04-08 14:53:40|10327.5|10317.5|10327.3|10317.3|10327.5|10317.5|10326.5|10316.5|12
1649429630000|2022-04-08 14:53:50|10327|10317|10326.8|10316.8|10327.8|10317.8|10326.8|10316.8|11
1649429640000|2022-04-08 14:54:00|10327|10317|10327.8|10317.8|10328.5|10318.5|10326.5|10316.5|14
1649429650000|2022-04-08 14:54:10|10328|10318|10328.3|10318.3|10328.8|10318.8|10327.5|10317.5|9
1649429660000|2022-04-08 14:54:20|10328.5|10318.5|10328|10318|10328.5|10318.5|10327.3|10317.3|13
1649429670000|2022-04-08 14:54:30|10327.5|10317.5|10326|10316|10327.5|10317.5|10326|10316|9
1649429680000|2022-04-08 14:54:40|10325.8|10315.8|10326|10316|10326|10316|10325|10315|5
1649429690000|2022-04-08 14:54:50|10326.3|10316.3|10328|10318|10328.3|10318.3|10326|10316|8
1649429700000|2022-04-08 14:55:00|10328.3|10318.3|10329|10319|10330.5|10320.5|10328|10318|13
1649429710000|2022-04-08 14:55:10|10328.3|10318.3|10328.5|10318.5|10328.8|10318.8|10327|10317|13
1649429720000|2022-04-08 14:55:20|10328|10318|10327|10317|10328|10318|10327|10317|8
1649429730000|2022-04-08 14:55:30|10326.8|10316.8|10328|10318|10328.8|10318.8|10326.8|10316.8|10
1649429740000|2022-04-08 14:55:40|10327.8|10317.8|10328.3|10318.3|10331.8|10321.8|10327.8|10317.8|13
1649429750000|2022-04-08 14:55:50|10328|10318|10330.3|10320.3|10331|10321|10328|10318|15
1649429760000|2022-04-08 14:56:00|10330.5|10320.5|10330.5|10320.5|10330.5|10320.5|10330.5|10320.5|1
1649429770000|2022-04-08 14:56:10|10331.5|10321.5|10329.5|10319.5|10331.5|10321.5|10329.3|10319.3|7
1649429780000|2022-04-08 14:56:20|10329.3|10319.3|10329|10319|10330.3|10320.3|10329|10319|12
1649429790000|2022-04-08 14:56:30|10328.8|10318.8|10328.8|10318.8|10329.5|10319.5|10328.3|10318.3|14
1649429800000|2022-04-08 14:56:40|10328.5|10318.5|10327.5|10317.5|10329|10319|10326.3|10316.3|21
1649429810000|2022-04-08 14:56:50|10328.3|10318.3|10328.5|10318.5|10329|10319|10327.3|10317.3|15
1649429820000|2022-04-08 14:57:00|10328.8|10318.8|10333.3|10323.3|10333.8|10323.8|10328.8|10318.8|13
1649429830000|2022-04-08 14:57:10|10333.5|10323.5|10331.8|10321.8|10333.5|10323.5|10330|10320|20
1649429840000|2022-04-08 14:57:20|10332.5|10322.5|10332|10322|10334.5|10324.5|10331.3|10321.3|23
1649429850000|2022-04-08 14:57:30|10332.3|10322.3|10330.5|10320.5|10332.3|10322.3|10329.5|10319.5|17
1649429860000|2022-04-08 14:57:40|10330.3|10320.3|10333.3|10323.3|10333.8|10323.8|10330|10320|15
1649429870000|2022-04-08 14:57:50|10333|10323|10332.3|10322.3|10333.5|10323.5|10332.3|10322.3|11
1649429880000|2022-04-08 14:58:00|10332.5|10322.5|10332.5|10322.5|10332.8|10322.8|10329.3|10319.3|16
1649429890000|2022-04-08 14:58:10|10332.3|10322.3|10331.3|10321.3|10332.3|10322.3|10331|10321|13
1649429900000|2022-04-08 14:58:20|10331.8|10321.8|10331.3|10321.3|10333.3|10323.3|10330.3|10320.3|19
1649429910000|2022-04-08 14:58:30|10331|10321|10332|10322|10332|10322|10330.8|10320.8|12
1649429920000|2022-04-08 14:58:40|10332.3|10322.3|10331.8|10321.8|10332.3|10322.3|10331|10321|12
1649429930000|2022-04-08 14:58:50|10331.5|10321.5|10334|10324|10334.3|10324.3|10331.5|10321.5|15
1649429940000|2022-04-08 14:59:00|10334.3|10324.3|10332.8|10322.8|10334.3|10324.3|10332.8|10322.8|8
1649429950000|2022-04-08 14:59:10|10333|10323|10334|10324|10334|10324|10332|10322|9
1649429960000|2022-04-08 14:59:20|10333.5|10323.5|10334.3|10324.3|10334.3|10324.3|10333.5|10323.5|3
1649429970000|2022-04-08 14:59:30|10333.8|10323.8|10333|10323|10333.8|10323.8|10332.3|10322.3|15
1649429980000|2022-04-08 14:59:40|10332.3|10322.3|10333|10323|10333|10323|10331|10321|14
1649429990000|2022-04-08 14:59:50|10333.8|10323.8|10334.3|10324.3|10335.5|10325.5|10333.8|10323.8|21
1649430000000|2022-04-08 15:00:00|10333|10323|10329.8|10319.8|10333|10323|10329.5|10319.5|17
1649430010000|2022-04-08 15:00:10|10330.5|10320.5|10332|10322|10332.8|10322.8|10330.5|10320.5|11
1649430020000|2022-04-08 15:00:20|10332.3|10322.3|10332.8|10322.8|10335.3|10325.3|10332.3|10322.3|14
1649430030000|2022-04-08 15:00:30|10333|10323|10333.3|10323.3|10333.3|10323.3|10332.5|10322.5|9
1649430040000|2022-04-08 15:00:40|10332.8|10322.8|10332.8|10322.8|10333.3|10323.3|10332.5|10322.5|10
1649430050000|2022-04-08 15:00:50|10333|10323|10334.5|10324.5|10334.5|10324.5|10333|10323|9
1649430060000|2022-04-08 15:01:00|10335|10325|10337.3|10327.3|10337.3|10327.3|10335|10325|10
1649430070000|2022-04-08 15:01:10|10337|10327|10337|10327|10337.3|10327.3|10336.3|10326.3|9
1649430080000|2022-04-08 15:01:20|10337.3|10327.3|10338.8|10328.8|10338.8|10328.8|10337|10327|8
1649430090000|2022-04-08 15:01:30|10339|10329|10338.8|10328.8|10339|10329|10338.3|10328.3|5
1649430100000|2022-04-08 15:01:40|10338.3|10328.3|10337.5|10327.5|10338.8|10328.8|10337.5|10327.5|13
1649430110000|2022-04-08 15:01:50|10337.8|10327.8|10338.8|10328.8|10338.8|10328.8|10337.5|10327.5|9
1649430120000|2022-04-08 15:02:00|10339|10329|10338.8|10328.8|10339|10329|10338.8|10328.8|2
1649430130000|2022-04-08 15:02:10|10339.3|10329.3|10338.8|10328.8|10339.3|10329.3|10338.8|10328.8|2
1649430140000|2022-04-08 15:02:20|10338.5|10328.5|10339.3|10329.3|10339.8|10329.8|10338.3|10328.3|11
1649430150000|2022-04-08 15:02:30|10339.5|10329.5|10340.8|10330.8|10341.5|10331.5|10339.5|10329.5|13
1649430160000|2022-04-08 15:02:40|10340.5|10330.5|10339|10329|10340.5|10330.5|10337.8|10327.8|12
1649430170000|2022-04-08 15:02:50|10338.3|10328.3|10339.8|10329.8|10339.8|10329.8|10338.3|10328.3|6
1649430180000|2022-04-08 15:03:00|10339.5|10329.5|10338|10328|10339.8|10329.8|10337.5|10327.5|7
1649430190000|2022-04-08 15:03:10|10338.3|10328.3|10341.8|10331.8|10341.8|10331.8|10338|10328|10
1649430200000|2022-04-08 15:03:20|10341.5|10331.5|10341.5|10331.5|10341.5|10331.5|10341.3|10331.3|3
1649430210000|2022-04-08 15:03:30|10341.8|10331.8|10341.8|10331.8|10341.8|10331.8|10341.8|10331.8|1
1649430220000|2022-04-08 15:03:40|10341.5|10331.5|10340.3|10330.3|10341.5|10331.5|10340.3|10330.3|2
1649430230000|2022-04-08 15:03:50|10341|10331|10341.8|10331.8|10341.8|10331.8|10341|10331|2
1649430240000|2022-04-08 15:04:00|10342|10332|10343.3|10333.3|10344.3|10334.3|10341.5|10331.5|13
1649430250000|2022-04-08 15:04:10|10343.5|10333.5|10343.8|10333.8|10343.8|10333.8|10343.5|10333.5|6
1649430260000|2022-04-08 15:04:20|10343.5|10333.5|10342.3|10332.3|10343.8|10333.8|10341.5|10331.5|11
1649430270000|2022-04-08 15:04:30|10342|10332|10341.5|10331.5|10342.3|10332.3|10341.5|10331.5|14
1649430280000|2022-04-08 15:04:40|10341.8|10331.8|10341|10331|10341.8|10331.8|10341|10331|6
1649430290000|2022-04-08 15:04:50|10341.3|10331.3|10341|10331|10342.5|10332.5|10341|10331|13
1649430300000|2022-04-08 15:05:00|10340.8|10330.8|10341|10331|10341.5|10331.5|10340.8|10330.8|6
1649430310000|2022-04-08 15:05:10|10341.3|10331.3|10339.8|10329.8|10341.5|10331.5|10339.8|10329.8|6
1649430320000|2022-04-08 15:05:20|10339.3|10329.3|10339|10329|10339.3|10329.3|10338.5|10328.5|21
1649430330000|2022-04-08 15:05:30|10338.8|10328.8|10338.8|10328.8|10339.3|10329.3|10338.3|10328.3|13
1649430340000|2022-04-08 15:05:40|10338.5|10328.5|10338.3|10328.3|10338.8|10328.8|10338|10328|6
1649430350000|2022-04-08 15:05:50|10338.8|10328.8|10335.5|10325.5|10338.8|10328.8|10335.5|10325.5|7
1649430360000|2022-04-08 15:06:00|10335.3|10325.3|10335.3|10325.3|10335.8|10325.8|10335.3|10325.3|9
1649430370000|2022-04-08 15:06:10|10335.5|10325.5|10335.5|10325.5|10335.5|10325.5|10335.3|10325.3|3
1649430380000|2022-04-08 15:06:20|10335.8|10325.8|10338.3|10328.3|10338.3|10328.3|10335.8|10325.8|7
1649430390000|2022-04-08 15:06:30|10338.5|10328.5|10340.3|10330.3|10340.3|10330.3|10337.8|10327.8|13
1649430400000|2022-04-08 15:06:40|10340|10330|10340|10330|10340.3|10330.3|10340|10330|3
1649430410000|2022-04-08 15:06:50|10340.3|10330.3|10340.8|10330.8|10340.8|10330.8|10340.3|10330.3|5
1649430420000|2022-04-08 15:07:00|10341|10331|10340.3|10330.3|10341.3|10331.3|10339.8|10329.8|10
1649430430000|2022-04-08 15:07:10|10341|10331|10338.5|10328.5|10341|10331|10338.3|10328.3|9
1649430440000|2022-04-08 15:07:20|10338.8|10328.8|10338.8|10328.8|10338.8|10328.8|10338.3|10328.3|9
1649430450000|2022-04-08 15:07:30|10339|10329|10338.8|10328.8|10339|10329|10338.5|10328.5|12
1649430460000|2022-04-08 15:07:40|10339|10329|10338.8|10328.8|10339|10329|10338.8|10328.8|4
1649430470000|2022-04-08 15:07:50|10338.5|10328.5|10340.3|10330.3|10340.3|10330.3|10338.5|10328.5|6
1649430480000|2022-04-08 15:08:00|10340|10330|10340.8|10330.8|10341.3|10331.3|10339.3|10329.3|12
1649430490000|2022-04-08 15:08:10|10341|10331|10340.8|10330.8|10341|10331|10340.8|10330.8|2
1649430500000|2022-04-08 15:08:20|10340.5|10330.5|10340.5|10330.5|10340.5|10330.5|10340.5|10330.5|1
1649430520000|2022-04-08 15:08:40|10339.5|10329.5|10337.3|10327.3|10339.5|10329.5|10337.3|10327.3|8
1649430530000|2022-04-08 15:08:50|10338|10328|10338.3|10328.3|10338.3|10328.3|10337.8|10327.8|6
1649430540000|2022-04-08 15:09:00|10338.5|10328.5|10338.3|10328.3|10338.8|10328.8|10338|10328|6
1649430550000|2022-04-08 15:09:10|10338.5|10328.5|10339.3|10329.3|10339.3|10329.3|10338.3|10328.3|6
1649430560000|2022-04-08 15:09:20|10339|10329|10338.8|10328.8|10339|10329|10338.8|10328.8|2
1649430570000|2022-04-08 15:09:30|10339|10329|10339.5|10329.5|10339.8|10329.8|10338.8|10328.8|10
1649430580000|2022-04-08 15:09:40|10338.5|10328.5|10339.3|10329.3|10339.5|10329.5|10338.5|10328.5|6
1649430590000|2022-04-08 15:09:50|10339|10329|10338.3|10328.3|10339|10329|10338|10328|10
1649430600000|2022-04-08 15:10:00|10338|10328|10337.5|10327.5|10338|10328|10337|10327|13
1649430610000|2022-04-08 15:10:10|10337.3|10327.3|10339.3|10329.3|10339.3|10329.3|10337.3|10327.3|7
1649430620000|2022-04-08 15:10:20|10339.5|10329.5|10339.3|10329.3|10339.5|10329.5|10338.5|10328.5|10
1649430630000|2022-04-08 15:10:30|10339|10329|10333.8|10323.8|10339|10329|10333.8|10323.8|13
1649430640000|2022-04-08 15:10:40|10334.3|10324.3|10331.8|10321.8|10334.3|10324.3|10331|10321|17
1649430650000|2022-04-08 15:10:50|10332|10322|10332.3|10322.3|10332.3|10322.3|10331.3|10321.3|7
1649430660000|2022-04-08 15:11:00|10332|10322|10331.3|10321.3|10332|10322|10331.3|10321.3|11
1649430670000|2022-04-08 15:11:10|10331.8|10321.8|10328.8|10318.8|10331.8|10321.8|10328.3|10318.3|15
1649430680000|2022-04-08 15:11:20|10329.3|10319.3|10326.3|10316.3|10329.5|10319.5|10326.3|10316.3|6
1649430690000|2022-04-08 15:11:30|10326.5|10316.5|10331|10321|10331|10321|10326.5|10316.5|12
1649430700000|2022-04-08 15:11:40|10330.8|10320.8|10330.8|10320.8|10330.8|10320.8|10330|10320|7
1649430710000|2022-04-08 15:11:50|10330|10320|10328.5|10318.5|10330|10320|10328.5|10318.5|4
1649430720000|2022-04-08 15:12:00|10329|10319|10328.3|10318.3|10329|10319|10327.8|10317.8|4
1649430730000|2022-04-08 15:12:10|10328.5|10318.5|10330.8|10320.8|10330.8|10320.8|10328.5|10318.5|3
1649430740000|2022-04-08 15:12:20|10331|10321|10331|10321|10331.5|10321.5|10331|10321|7
1649430750000|2022-04-08 15:12:30|10331.3|10321.3|10330.5|10320.5|10332|10322|10330.5|10320.5|6
1649430760000|2022-04-08 15:12:40|10330|10320|10328.5|10318.5|10330|10320|10328.5|10318.5|6
1649430770000|2022-04-08 15:12:50|10328.8|10318.8|10329.3|10319.3|10330.3|10320.3|10328.8|10318.8|6
1649430780000|2022-04-08 15:13:00|10328.8|10318.8|10326.5|10316.5|10329|10319|10326.5|10316.5|9
1649430790000|2022-04-08 15:13:10|10326.3|10316.3|10326.8|10316.8|10326.8|10316.8|10325.3|10315.3|6
1649430800000|2022-04-08 15:13:20|10327.8|10317.8|10327|10317|10327.8|10317.8|10327|10317|2
1649430810000|2022-04-08 15:13:30|10326.8|10316.8|10325.8|10315.8|10326.8|10316.8|10325.8|10315.8|3
1649430820000|2022-04-08 15:13:40|10326|10316|10326|10316|10326|10316|10326|10316|1
1649430830000|2022-04-08 15:13:50|10326.5|10316.5|10328.5|10318.5|10328.5|10318.5|10326.3|10316.3|9
1649430840000|2022-04-08 15:14:00|10328.8|10318.8|10330|10320|10330.3|10320.3|10328.8|10318.8|14
1649430850000|2022-04-08 15:14:10|10330.3|10320.3|10330.3|10320.3|10330.5|10320.5|10330|10320|12
1649430860000|2022-04-08 15:14:20|10330|10320|10328|10318|10330.3|10320.3|10327.8|10317.8|14
1649430870000|2022-04-08 15:14:30|10327.8|10317.8|10327.3|10317.3|10327.8|10317.8|10327.3|10317.3|4
1649430880000|2022-04-08 15:14:40|10326.8|10316.8|10327.8|10317.8|10328.3|10318.3|10326.8|10316.8|8
1649430890000|2022-04-08 15:14:50|10328|10318|10328.5|10318.5|10329|10319|10327|10317|10
1649430900000|2022-04-08 15:15:00|10329|10319|10329|10319|10329.3|10319.3|10327.8|10317.8|10
1649430910000|2022-04-08 15:15:10|10329.8|10319.8|10331.8|10321.8|10331.8|10321.8|10329.3|10319.3|8
1649430920000|2022-04-08 15:15:20|10331.5|10321.5|10328.5|10318.5|10331.5|10321.5|10328.5|10318.5|8
1649430930000|2022-04-08 15:15:30|10328.8|10318.8|10329.8|10319.8|10330|10320|10328.8|10318.8|7
1649430940000|2022-04-08 15:15:40|10329|10319|10328.8|10318.8|10329|10319|10328|10318|4
1649430950000|2022-04-08 15:15:50|10329.5|10319.5|10330.5|10320.5|10330.8|10320.8|10329.3|10319.3|9
1649430960000|2022-04-08 15:16:00|10330|10320|10329.3|10319.3|10330|10320|10329.3|10319.3|8
1649430970000|2022-04-08 15:16:10|10329|10319|10328.5|10318.5|10329|10319|10328|10318|10
1649430980000|2022-04-08 15:16:20|10328.8|10318.8|10329|10319|10329.3|10319.3|10328.8|10318.8|4
1649430990000|2022-04-08 15:16:30|10328.3|10318.3|10328|10318|10328.3|10318.3|10328|10318|6
1649431000000|2022-04-08 15:16:40|10328.3|10318.3|10328.8|10318.8|10328.8|10318.8|10328.3|10318.3|2
1649431010000|2022-04-08 15:16:50|10328.5|10318.5|10328.3|10318.3|10328.8|10318.8|10328|10318|8
1649431020000|2022-04-08 15:17:00|10328|10318|10328|10318|10329|10319|10328|10318|9
1649431030000|2022-04-08 15:17:10|10328.3|10318.3|10327|10317|10328.3|10318.3|10327|10317|10
1649431040000|2022-04-08 15:17:20|10327.3|10317.3|10324.8|10314.8|10328|10318|10323.5|10313.5|18
1649431050000|2022-04-08 15:17:30|10324.5|10314.5|10323.5|10313.5|10324.8|10314.8|10323.5|10313.5|9
1649431060000|2022-04-08 15:17:40|10323.3|10313.3|10325|10315|10325.3|10315.3|10323.3|10313.3|8
1649431070000|2022-04-08 15:17:50|10325.5|10315.5|10325.3|10315.3|10325.5|10315.5|10324.5|10314.5|4
1649431080000|2022-04-08 15:18:00|10325.5|10315.5|10325.8|10315.8|10328.3|10318.3|10325|10315|13
1649431090000|2022-04-08 15:18:10|10325|10315|10325.5|10315.5|10325.5|10315.5|10323.5|10313.5|10
1649431100000|2022-04-08 15:18:20|10325|10315|10324.5|10314.5|10325.8|10315.8|10324.5|10314.5|7
1649431110000|2022-04-08 15:18:30|10325|10315|10325.8|10315.8|10325.8|10315.8|10324.8|10314.8|7
1649431120000|2022-04-08 15:18:40|10325.5|10315.5|10324.3|10314.3|10325.8|10315.8|10324.3|10314.3|10
1649431130000|2022-04-08 15:18:50|10323.8|10313.8|10322.3|10312.3|10323.8|10313.8|10322.3|10312.3|5
1649431140000|2022-04-08 15:19:00|10321.8|10311.8|10322.3|10312.3|10322.3|10312.3|10321.8|10311.8|2
1649431150000|2022-04-08 15:19:10|10322|10312|10322|10312|10322.5|10312.5|10322|10312|3
1649431160000|2022-04-08 15:19:20|10321.3|10311.3|10321.5|10311.5|10322|10312|10321.3|10311.3|7
1649431170000|2022-04-08 15:19:30|10321.3|10311.3|10321.5|10311.5|10321.5|10311.5|10321.3|10311.3|2
1649431180000|2022-04-08 15:19:40|10321.3|10311.3|10320.3|10310.3|10321.3|10311.3|10319.8|10309.8|4
1649431190000|2022-04-08 15:19:50|10320|10310|10320|10310|10320|10310|10319.8|10309.8|3
1649431200000|2022-04-08 15:20:00|10319.8|10309.8|10319.3|10309.3|10319.8|10309.8|10319.3|10309.3|3
1649431210000|2022-04-08 15:20:10|10319|10309|10319|10309|10319|10309|10317.8|10307.8|5
1649431220000|2022-04-08 15:20:20|10319.8|10309.8|10321.3|10311.3|10321.3|10311.3|10319.5|10309.5|6
1649431230000|2022-04-08 15:20:30|10321.5|10311.5|10321|10311|10322|10312|10320.3|10310.3|8
1649431240000|2022-04-08 15:20:40|10320.8|10310.8|10322.3|10312.3|10322.5|10312.5|10319.5|10309.5|10
1649431250000|2022-04-08 15:20:50|10322|10312|10319.8|10309.8|10322|10312|10319.3|10309.3|9
1649431260000|2022-04-08 15:21:00|10320|10310|10321|10311|10322.5|10312.5|10320|10310|8
1649431270000|2022-04-08 15:21:10|10321.3|10311.3|10322.5|10312.5|10322.5|10312.5|10321.3|10311.3|8
1649431280000|2022-04-08 15:21:20|10322.8|10312.8|10322.8|10312.8|10322.8|10312.8|10322.8|10312.8|1
1649431290000|2022-04-08 15:21:30|10323.3|10313.3|10322.8|10312.8|10323.3|10313.3|10322.8|10312.8|6
1649431300000|2022-04-08 15:21:40|10322.5|10312.5|10323.8|10313.8|10326.3|10316.3|10322.5|10312.5|12
1649431310000|2022-04-08 15:21:50|10323.5|10313.5|10323.3|10313.3|10325.3|10315.3|10323.3|10313.3|15
1649431320000|2022-04-08 15:22:00|10323|10313|10323.3|10313.3|10323.3|10313.3|10323|10313|4
1649431330000|2022-04-08 15:22:10|10323|10313|10322.8|10312.8|10323.3|10313.3|10322.5|10312.5|6
1649431340000|2022-04-08 15:22:20|10322.5|10312.5|10323|10313|10323|10313|10322.5|10312.5|2
1649431360000|2022-04-08 15:22:40|10322.8|10312.8|10320.8|10310.8|10322.8|10312.8|10320.5|10310.5|9
1649431370000|2022-04-08 15:22:50|10320.5|10310.5|10320.5|10310.5|10320.5|10310.5|10319.8|10309.8|5
1649431380000|2022-04-08 15:23:00|10320.8|10310.8|10322.8|10312.8|10323|10313|10320.8|10310.8|16
1649431390000|2022-04-08 15:23:10|10321.5|10311.5|10321.5|10311.5|10321.8|10311.8|10321|10311|13
1649431400000|2022-04-08 15:23:20|10321.3|10311.3|10322.8|10312.8|10322.8|10312.8|10321|10311|7
1649431410000|2022-04-08 15:23:30|10323|10313|10323.5|10313.5|10323.5|10313.5|10322.8|10312.8|5
1649431420000|2022-04-08 15:23:40|10323.3|10313.3|10324|10314|10324|10314|10323.3|10313.3|3
1649431430000|2022-04-08 15:23:50|10324.3|10314.3|10327.8|10317.8|10328.8|10318.8|10324.3|10314.3|8
1649431440000|2022-04-08 15:24:00|10327.5|10317.5|10327.3|10317.3|10327.5|10317.5|10327.3|10317.3|2
1649431450000|2022-04-08 15:24:10|10326.8|10316.8|10326.3|10316.3|10327|10317|10326|10316|9
1649431460000|2022-04-08 15:24:20|10326.5|10316.5|10326|10316|10326.5|10316.5|10325.3|10315.3|9
1649431470000|2022-04-08 15:24:30|10325.8|10315.8|10325.5|10315.5|10326|10316|10325.3|10315.3|12
1649431480000|2022-04-08 15:24:40|10325.8|10315.8|10325.3|10315.3|10326.5|10316.5|10324.5|10314.5|9
1649431490000|2022-04-08 15:24:50|10326|10316|10325.3|10315.3|10326|10316|10325.3|10315.3|7
1649431500000|2022-04-08 15:25:00|10325.8|10315.8|10326.5|10316.5|10326.8|10316.8|10325|10315|7
1649431510000|2022-04-08 15:25:10|10326.8|10316.8|10327|10317|10328.5|10318.5|10326.3|10316.3|15
1649431520000|2022-04-08 15:25:20|10326.8|10316.8|10326|10316|10327|10317|10325.8|10315.8|9
1649431530000|2022-04-08 15:25:30|10325.8|10315.8|10326|10316|10326.8|10316.8|10325.5|10315.5|13
1649431540000|2022-04-08 15:25:40|10326.3|10316.3|10326|10316|10326.5|10316.5|10325|10315|11
1649431550000|2022-04-08 15:25:50|10326.8|10316.8|10328.3|10318.3|10328.5|10318.5|10325.8|10315.8|10
1649431560000|2022-04-08 15:26:00|10328.5|10318.5|10329|10319|10332|10322|10327.8|10317.8|14
1649431570000|2022-04-08 15:26:10|10329.3|10319.3|10331.3|10321.3|10331.3|10321.3|10329.3|10319.3|13
1649431580000|2022-04-08 15:26:20|10331|10321|10331|10321|10331|10321|10329.5|10319.5|8
1649431590000|2022-04-08 15:26:30|10331.8|10321.8|10331|10321|10332.5|10322.5|10331|10321|5
1649431600000|2022-04-08 15:26:40|10331.8|10321.8|10332|10322|10333|10323|10331.8|10321.8|5
1649431610000|2022-04-08 15:26:50|10331.8|10321.8|10332.3|10322.3|10333|10323|10330.5|10320.5|13
1649431620000|2022-04-08 15:27:00|10332.8|10322.8|10331.8|10321.8|10335.8|10325.8|10331.8|10321.8|12
1649431630000|2022-04-08 15:27:10|10332.5|10322.5|10332.5|10322.5|10334.3|10324.3|10332.5|10322.5|11
1649431640000|2022-04-08 15:27:20|10333.5|10323.5|10332.3|10322.3|10334.5|10324.5|10331.8|10321.8|13
1649431650000|2022-04-08 15:27:30|10332.5|10322.5|10332|10322|10333|10323|10331.8|10321.8|12
1649431660000|2022-04-08 15:27:40|10331.8|10321.8|10331.5|10321.5|10332|10322|10331.3|10321.3|12
1649431670000|2022-04-08 15:27:50|10331.3|10321.3|10327.8|10317.8|10331.3|10321.3|10326.3|10316.3|10
1649431680000|2022-04-08 15:28:00|10328|10318|10328|10318|10329.5|10319.5|10328|10318|6
1649431690000|2022-04-08 15:28:10|10327.8|10317.8|10320.3|10310.3|10327.8|10317.8|10319.5|10309.5|8
1649431700000|2022-04-08 15:28:20|10320.5|10310.5|10323|10313|10327.3|10314.5|10320.5|10307.3|12
1649431710000|2022-04-08 15:28:30|10322.5|10312.5|10325|10315|10325|10315|10322.5|10312.5|8
1649431720000|2022-04-08 15:28:40|10325.5|10315.5|10324.8|10314.8|10326|10316|10324.8|10314.8|16
1649431730000|2022-04-08 15:28:50|10324.5|10314.5|10324|10314|10325.3|10315.3|10323.5|10313.5|5
1649431750000|2022-04-08 15:29:10|10323|10313|10322.5|10312.5|10323.5|10313.5|10321.5|10311.5|20
1649431760000|2022-04-08 15:29:20|10322.8|10312.8|10322.5|10312.5|10323.5|10313.5|10322.5|10312.5|9
1649431770000|2022-04-08 15:29:30|10322.8|10312.8|10321.3|10311.3|10322.8|10312.8|10321|10311|7
1649431780000|2022-04-08 15:29:40|10321|10311|10323.3|10313.3|10324|10314|10321|10311|11
1649431790000|2022-04-08 15:29:50|10323|10313|10323|10313|10323.8|10313.8|10322.3|10312.3|12
1649431800000|2022-04-08 15:30:00|10322.8|10312.8|10322|10312|10323|10313|10320.5|10310.5|14
1649431810000|2022-04-08 15:30:10|10321.5|10311.5|10321|10311|10322|10312|10319.5|10309.5|16
1649431820000|2022-04-08 15:30:20|10320.8|10310.8|10320.5|10310.5|10320.8|10310.8|10319.8|10309.8|4
1649431830000|2022-04-08 15:30:30|10321|10311|10320.3|10310.3|10321.3|10311.3|10319.5|10309.5|14
1649431840000|2022-04-08 15:30:40|10320.5|10310.5|10321|10311|10321|10311|10320.5|10310.5|2
1649431850000|2022-04-08 15:30:50|10321.3|10311.3|10322|10312|10323.3|10313.3|10321.3|10311.3|8
1649431860000|2022-04-08 15:31:00|10322.5|10312.5|10325.8|10315.8|10326.8|10316.8|10322.5|10312.5|10
1649431870000|2022-04-08 15:31:10|10325.3|10315.3|10325.8|10315.8|10326|10316|10324.5|10314.5|12
1649431880000|2022-04-08 15:31:20|10325.5|10315.5|10324|10314|10325.5|10315.5|10323.5|10313.5|15
1649431890000|2022-04-08 15:31:30|10324.3|10314.3|10323.8|10313.8|10324.3|10314.3|10323.8|10313.8|5
1649431900000|2022-04-08 15:31:40|10323.5|10313.5|10322.3|10312.3|10323.5|10313.5|10322.3|10312.3|6
1649431910000|2022-04-08 15:31:50|10322.8|10312.8|10323.3|10313.3|10323.3|10313.3|10322.3|10312.3|7
1649431920000|2022-04-08 15:32:00|10322.5|10312.5|10323|10313|10323|10313|10322.5|10312.5|2
1649431930000|2022-04-08 15:32:10|10324|10314|10325|10315|10325.5|10315.5|10323.8|10313.8|10
1649431940000|2022-04-08 15:32:20|10324.8|10314.8|10325.3|10315.3|10325.5|10315.5|10324.5|10314.5|13
1649431950000|2022-04-08 15:32:30|10325|10315|10324.5|10314.5|10325.3|10315.3|10324.3|10314.3|12
1649431960000|2022-04-08 15:32:40|10324.8|10314.8|10325.3|10315.3|10325.5|10315.5|10324.5|10314.5|7
1649431970000|2022-04-08 15:32:50|10325.5|10315.5|10325|10315|10327.6|10317.6|10325|10315|8
1649431980000|2022-04-08 15:33:00|10325.3|10315.3|10325.3|10315.3|10328|10318|10325|10315|14
1649431990000|2022-04-08 15:33:10|10325.5|10315.5|10325.8|10315.8|10326.3|10316.3|10324.3|10314.3|9
1649432000000|2022-04-08 15:33:20|10325.5|10315.5|10327.8|10317.8|10327.8|10317.8|10325.3|10315.3|18
1649432010000|2022-04-08 15:33:30|10327.5|10317.5|10325|10315|10327.5|10317.5|10324.8|10314.8|13
1649432020000|2022-04-08 15:33:40|10324.8|10314.8|10325.5|10315.5|10325.5|10315.5|10323.8|10313.8|12
1649432030000|2022-04-08 15:33:50|10325.3|10315.3|10325.5|10315.5|10326|10316|10324.8|10314.8|9
1649432040000|2022-04-08 15:34:00|10325.8|10315.8|10326.8|10316.8|10327|10317|10325.8|10315.8|10
1649432050000|2022-04-08 15:34:10|10327|10317|10327.3|10317.3|10328.5|10318.5|10327|10317|13
1649432060000|2022-04-08 15:34:20|10327.5|10317.5|10327|10317|10328.3|10318.3|10327|10317|16
1649432070000|2022-04-08 15:34:30|10327.3|10317.3|10327|10317|10327.3|10317.3|10327|10317|2
1649432080000|2022-04-08 15:34:40|10326.8|10316.8|10326.8|10316.8|10327|10317|10326.5|10316.5|7
1649432090000|2022-04-08 15:34:50|10327.3|10317.3|10326.5|10316.5|10327.3|10317.3|10326.5|10316.5|4
1649432100000|2022-04-08 15:35:00|10326.8|10316.8|10327|10317|10327.3|10317.3|10326|10316|11
1649432110000|2022-04-08 15:35:10|10327.5|10317.5|10326.8|10316.8|10328|10318|10326.8|10316.8|12
1649432120000|2022-04-08 15:35:20|10326.5|10316.5|10328.3|10318.3|10328.5|10318.5|10326|10316|9
1649432130000|2022-04-08 15:35:30|10328.5|10318.5|10327.8|10317.8|10328.5|10318.5|10327.5|10317.5|6
1649432140000|2022-04-08 15:35:40|10328|10318|10327.8|10317.8|10328.3|10318.3|10327.8|10317.8|6
1649432150000|2022-04-08 15:35:50|10327.5|10317.5|10327.5|10317.5|10327.5|10317.5|10327.5|10317.5|1
1649432160000|2022-04-08 15:36:00|10327.3|10317.3|10327.3|10317.3|10327.3|10317.3|10327.3|10317.3|1
1649432170000|2022-04-08 15:36:10|10327|10317|10331|10321|10333.1|10321|10327|10313.1|8
1649432180000|2022-04-08 15:36:20|10330.8|10320.8|10330|10320|10330.8|10320.8|10330|10320|5
1649432190000|2022-04-08 15:36:30|10330.3|10320.3|10333.5|10323.5|10333.8|10323.8|10330|10320|11
1649432200000|2022-04-08 15:36:40|10333.3|10323.3|10332|10322|10333.3|10323.3|10332|10322|6
1649432210000|2022-04-08 15:36:50|10332.3|10322.3|10332.5|10322.5|10332.8|10322.8|10332.3|10322.3|6
1649432220000|2022-04-08 15:37:00|10332.8|10322.8|10332.3|10322.3|10333|10323|10332.3|10322.3|9
1649432230000|2022-04-08 15:37:10|10332.5|10322.5|10332.3|10322.3|10332.8|10322.8|10332.3|10322.3|5
1649432240000|2022-04-08 15:37:20|10332.5|10322.5|10329.9|10319.9|10335.5|10323.3|10329.9|10315.5|11
1649432250000|2022-04-08 15:37:30|10330|10320|10327.8|10317.8|10330.3|10320.3|10327.8|10317.8|11
1649432260000|2022-04-08 15:37:40|10328.3|10318.3|10328.3|10318.3|10328.3|10318.3|10328.3|10318.3|1
1649432270000|2022-04-08 15:37:50|10328.5|10318.5|10330.8|10320.8|10332|10322|10328.3|10318.3|11
1649432280000|2022-04-08 15:38:00|10331|10321|10328.3|10318.3|10331|10321|10328.3|10318.3|12
1649432290000|2022-04-08 15:38:10|10327.8|10317.8|10327.8|10317.8|10328.3|10318.3|10327.5|10317.5|8
1649432300000|2022-04-08 15:38:20|10328|10318|10328.3|10318.3|10328.3|10318.3|10328|10318|2
1649432310000|2022-04-08 15:38:30|10328.5|10318.5|10328|10318|10328.5|10318.5|10328|10318|3
1649432320000|2022-04-08 15:38:40|10327.8|10317.8|10327.8|10317.8|10328|10318|10327.8|10317.8|5
1649432330000|2022-04-08 15:38:50|10328|10318|10328.5|10318.5|10328.8|10318.8|10328|10318|9
1649432340000|2022-04-08 15:39:00|10328.8|10318.8|10330|10320|10330|10320|10327.8|10317.8|12
1649432350000|2022-04-08 15:39:10|10330.3|10320.3|10328.8|10318.8|10330.5|10320.5|10328.8|10318.8|7
1649432360000|2022-04-08 15:39:20|10327.8|10317.8|10326.8|10316.8|10327.8|10317.8|10326.8|10316.8|3
1649432370000|2022-04-08 15:39:30|10332.1|10312.1|10328.8|10318.8|10332.1|10318.8|10327.8|10312.1|4
1649432380000|2022-04-08 15:39:40|10328.5|10318.5|10329.3|10319.3|10329.3|10319.3|10328.5|10318.5|2
1649432390000|2022-04-08 15:39:50|10328.5|10318.5|10328.5|10318.5|10329.3|10319.3|10328.5|10318.5|3
1649432400000|2022-04-08 15:40:00|10327.8|10317.8|10324.8|10314.8|10328.8|10318.8|10324.5|10314.5|15
1649432410000|2022-04-08 15:40:10|10324.5|10314.5|10322.3|10312.3|10324.5|10314.5|10322.3|10312.3|5
1649432420000|2022-04-08 15:40:20|10322.5|10312.5|10322.8|10312.8|10323.3|10313.3|10322.5|10312.5|3
1649432430000|2022-04-08 15:40:30|10322.5|10312.5|10323|10313|10324|10314|10322.5|10312.5|11
1649432440000|2022-04-08 15:40:40|10322.8|10312.8|10321.3|10311.3|10322.8|10312.8|10321.3|10311.3|6
1649432450000|2022-04-08 15:40:50|10321.5|10311.5|10324.3|10314.3|10324.5|10314.5|10321.5|10311.5|8
1649432460000|2022-04-08 15:41:00|10324|10314|10327|10317|10327|10317|10324|10314|11
1649432470000|2022-04-08 15:41:10|10327.3|10317.3|10329|10319|10329|10319|10327.3|10317.3|4
1649432480000|2022-04-08 15:41:20|10328.8|10318.8|10328.5|10318.5|10329|10319|10328.5|10318.5|4
1649432490000|2022-04-08 15:41:30|10328.8|10318.8|10330.3|10320.3|10330.8|10320.8|10328.8|10318.8|8
1649432500000|2022-04-08 15:41:40|10329.8|10319.8|10328.3|10318.3|10329.8|10319.8|10327.5|10317.5|10
1649432510000|2022-04-08 15:41:50|10328.5|10318.5|10328.5|10318.5|10328.8|10318.8|10327.5|10317.5|9
1649432520000|2022-04-08 15:42:00|10330.3|10320.3|10330.8|10320.8|10331.5|10321.5|10330.3|10320.3|9
1649432530000|2022-04-08 15:42:10|10331.3|10321.3|10331.3|10321.3|10331.3|10321.3|10330.5|10320.5|3
1649432540000|2022-04-08 15:42:20|10330.5|10320.5|10334.3|10324.3|10334.3|10324.3|10330.5|10320.5|4
1649432550000|2022-04-08 15:42:30|10333|10323|10334.5|10324.5|10334.5|10324.5|10333|10323|2
1649432560000|2022-04-08 15:42:40|10334|10324|10333.8|10323.8|10334|10324|10333.8|10323.8|2
1649432580000|2022-04-08 15:43:00|10334.5|10324.5|10334.3|10324.3|10334.5|10324.5|10333.8|10323.8|3
1649432590000|2022-04-08 15:43:10|10336|10326|10336|10326|10336.8|10326.8|10336|10326|3
1649432600000|2022-04-08 15:43:20|10335.3|10325.3|10334|10324|10336.8|10326.8|10334|10324|9
1649432610000|2022-04-08 15:43:30|10335.5|10325.5|10340.3|10320.3|10340.3|10325.5|10334.5|10320.3|3
1649432620000|2022-04-08 15:43:40|10334.8|10324.8|10334|10324|10335|10325|10334|10324|6
1649432630000|2022-04-08 15:43:50|10333.8|10323.8|10335|10325|10335|10325|10333.8|10323.8|4
1649432640000|2022-04-08 15:44:00|10334.8|10324.8|10334|10324|10334.8|10324.8|10333.5|10323.5|8
1649432650000|2022-04-08 15:44:10|10333.3|10323.3|10333|10323|10333.3|10323.3|10333|10323|2
1649432660000|2022-04-08 15:44:20|10333.3|10323.3|10333|10323|10333.3|10323.3|10333|10323|2
1649432670000|2022-04-08 15:44:30|10332.8|10322.8|10331.8|10321.8|10332.8|10322.8|10331.8|10321.8|8
1649432680000|2022-04-08 15:44:40|10331.5|10321.5|10330.8|10320.8|10332|10322|10330.8|10320.8|12
1649432690000|2022-04-08 15:44:50|10330.5|10320.5|10329.5|10319.5|10330.5|10320.5|10329.5|10319.5|14
1649432700000|2022-04-08 15:45:00|10329.3|10319.3|10332.5|10322.5|10333|10323|10328.3|10318.3|14
1649432710000|2022-04-08 15:45:10|10333|10323|10331.3|10321.3|10333|10323|10330.8|10320.8|8
1649432720000|2022-04-08 15:45:20|10331.5|10321.5|10331|10321|10331.8|10321.8|10331|10321|6
1649432730000|2022-04-08 15:45:30|10331.3|10321.3|10333.3|10323.3|10333.3|10323.3|10331.3|10321.3|10
1649432740000|2022-04-08 15:45:40|10333|10323|10329.5|10319.5|10333.3|10323.3|10329.5|10319.5|7
1649432750000|2022-04-08 15:45:50|10329.3|10319.3|10329.3|10319.3|10329.3|10319.3|10329.3|10319.3|1
1649432760000|2022-04-08 15:46:00|10329.5|10319.5|10328.8|10318.8|10329.5|10319.5|10327.3|10317.3|9
1649432770000|2022-04-08 15:46:10|10329|10319|10329.3|10319.3|10330|10320|10328.8|10318.8|6
1649432780000|2022-04-08 15:46:20|10328.8|10318.8|10329.3|10319.3|10329.3|10319.3|10328.5|10318.5|3
1649432790000|2022-04-08 15:46:30|10329|10319|10329.5|10319.5|10330|10320|10328.5|10318.5|13
1649432800000|2022-04-08 15:46:40|10329.3|10319.3|10329.5|10319.5|10329.5|10319.5|10329.3|10319.3|4
1649432810000|2022-04-08 15:46:50|10329.3|10319.3|10331.8|10321.8|10331.8|10321.8|10329.3|10319.3|8
1649432820000|2022-04-08 15:47:00|10330.8|10320.8|10331.8|10321.8|10332|10322|10330|10320|11
1649432830000|2022-04-08 15:47:10|10331.5|10321.5|10331.5|10321.5|10332.3|10322.3|10331.3|10321.3|5
1649432840000|2022-04-08 15:47:20|10331.3|10321.3|10330|10320|10331.3|10321.3|10330|10320|3
1649432850000|2022-04-08 15:47:30|10329.8|10319.8|10331|10321|10331|10321|10329.8|10319.8|3
1649432860000|2022-04-08 15:47:40|10332.8|10322.8|10331.3|10321.3|10333.5|10323.5|10331.3|10321.3|9
1649432870000|2022-04-08 15:47:50|10331|10321|10330.5|10320.5|10331|10321|10330.5|10320.5|4
1649432880000|2022-04-08 15:48:00|10330.3|10320.3|10330.5|10320.5|10331.5|10321.5|10329.8|10319.8|16
1649432890000|2022-04-08 15:48:10|10330.8|10320.8|10329.8|10319.8|10330.8|10320.8|10329.8|10319.8|9
1649432900000|2022-04-08 15:48:20|10328.8|10318.8|10329.8|10319.8|10329.8|10319.8|10328.8|10318.8|2
1649432910000|2022-04-08 15:48:30|10330|10320|10330.5|10320.5|10331.3|10321.3|10330|10320|6
1649432920000|2022-04-08 15:48:40|10330.8|10320.8|10330|10320|10330.8|10320.8|10330|10320|7
1649432930000|2022-04-08 15:48:50|10331.3|10321.3|10330.5|10320.5|10331.3|10321.3|10330.3|10320.3|4
1649432940000|2022-04-08 15:49:00|10330.8|10320.8|10331.5|10321.5|10331.8|10321.8|10330.8|10320.8|15
1649432950000|2022-04-08 15:49:10|10331.8|10321.8|10330|10320|10331.8|10321.8|10330|10320|7
1649432960000|2022-04-08 15:49:20|10330.5|10320.5|10328.8|10318.8|10330.5|10320.5|10328.8|10318.8|5
1649432970000|2022-04-08 15:49:30|10328.5|10318.5|10326.3|10316.3|10328.5|10318.5|10326|10316|8
1649432990000|2022-04-08 15:49:50|10326.5|10316.5|10326|10316|10327|10317|10326|10316|11
1649433000000|2022-04-08 15:50:00|10326.3|10316.3|10327.8|10317.8|10327.8|10317.8|10326|10316|14
1649433010000|2022-04-08 15:50:10|10327.5|10317.5|10329|10319|10329|10319|10327.5|10317.5|6
1649433020000|2022-04-08 15:50:20|10329.5|10319.5|10328|10318|10329.8|10319.8|10327.8|10317.8|9
1649433030000|2022-04-08 15:50:30|10327.8|10317.8|10328|10318|10328|10318|10327.3|10317.3|7
1649433040000|2022-04-08 15:50:40|10328.8|10318.8|10327.8|10317.8|10328.8|10318.8|10327.5|10317.5|9
1649433050000|2022-04-08 15:50:50|10328|10318|10329.5|10319.5|10329.5|10319.5|10328|10318|8
1649433060000|2022-04-08 15:51:00|10329.3|10319.3|10330.3|10320.3|10331.3|10321.3|10329.3|10319.3|8
1649433070000|2022-04-08 15:51:10|10330.8|10320.8|10330.5|10320.5|10330.8|10320.8|10330.5|10320.5|2
1649433080000|2022-04-08 15:51:20|10330.3|10320.3|10326.8|10316.8|10330.3|10320.3|10326.5|10316.5|13
1649433110000|2022-04-08 15:51:50|10327.5|10317.5|10328.5|10318.5|10328.5|10318.5|10327.5|10317.5|3
1649433130000|2022-04-08 15:52:10|10328.8|10318.8|10326.8|10316.8|10328.8|10318.8|10326.8|10316.8|5
1649433150000|2022-04-08 15:52:30|10326.5|10316.5|10326.8|10316.8|10327|10317|10324.8|10314.8|11
1649433160000|2022-04-08 15:52:40|10326.3|10316.3|10326.5|10316.5|10326.5|10316.5|10326.3|10316.3|6
1649433170000|2022-04-08 15:52:50|10326.3|10316.3|10326.3|10316.3|10326.3|10316.3|10326.3|10316.3|1
1649433180000|2022-04-08 15:53:00|10326.5|10316.5|10324.8|10314.8|10327.5|10317.5|10324.8|10314.8|5
1649433190000|2022-04-08 15:53:10|10324|10314|10324.5|10314.5|10324.5|10314.5|10324|10314|2
1649433200000|2022-04-08 15:53:20|10324.3|10314.3|10322.8|10312.8|10324.3|10314.3|10322.8|10312.8|6
1649433210000|2022-04-08 15:53:30|10323|10313|10323.5|10313.5|10324|10314|10322.8|10312.8|9
1649433220000|2022-04-08 15:53:40|10323.3|10313.3|10323.3|10313.3|10323.3|10313.3|10323.3|10313.3|1
1649433230000|2022-04-08 15:53:50|10323|10313|10320.3|10310.3|10323.3|10313.3|10320|10310|10
1649433240000|2022-04-08 15:54:00|10321|10311|10321.8|10311.8|10322|10312|10321|10311|5
1649433260000|2022-04-08 15:54:20|10322|10312|10321.5|10311.5|10322|10312|10321.5|10311.5|4
1649433270000|2022-04-08 15:54:30|10321.8|10311.8|10321.5|10311.5|10322|10312|10321.5|10311.5|4
1649433280000|2022-04-08 15:54:40|10320.5|10310.5|10321.5|10311.5|10321.5|10311.5|10320.5|10310.5|2
1649433290000|2022-04-08 15:54:50|10320.8|10310.8|10321|10311|10321.5|10311.5|10320.8|10310.8|4
1649433300000|2022-04-08 15:55:00|10320.8|10310.8|10320.3|10310.3|10320.8|10310.8|10320.3|10310.3|13
1649433310000|2022-04-08 15:55:10|10320.5|10310.5|10322|10312|10322|10312|10319|10309|14
1649433320000|2022-04-08 15:55:20|10321.8|10311.8|10322.8|10312.8|10323|10313|10321.8|10311.8|8
1649433330000|2022-04-08 15:55:30|10322.5|10312.5|10321|10311|10322.8|10312.8|10320.8|10310.8|13
1649433340000|2022-04-08 15:55:40|10320.8|10310.8|10321|10311|10321.3|10311.3|10320.3|10310.3|10
1649433350000|2022-04-08 15:55:50|10321.3|10311.3|10321.5|10311.5|10321.8|10311.8|10321|10311|8
1649433360000|2022-04-08 15:56:00|10321.3|10311.3|10319.5|10309.5|10321.3|10311.3|10319.5|10309.5|8
1649433370000|2022-04-08 15:56:10|10319|10309|10320|10310|10320|10310|10318.3|10308.3|11
1649433380000|2022-04-08 15:56:20|10320.3|10310.3|10320.8|10310.8|10321|10311|10320.3|10310.3|11
1649433390000|2022-04-08 15:56:30|10321|10311|10321|10311|10321|10311|10320.8|10310.8|5
1649433400000|2022-04-08 15:56:40|10321.3|10311.3|10321.3|10311.3|10321.3|10311.3|10320.5|10310.5|7
1649433410000|2022-04-08 15:56:50|10321.5|10311.5|10321.3|10311.3|10321.5|10311.5|10321.3|10311.3|6
1649433420000|2022-04-08 15:57:00|10321.5|10311.5|10322|10312|10322.3|10312.3|10321.5|10311.5|7
1649433430000|2022-04-08 15:57:10|10320.8|10310.8|10321.8|10311.8|10321.8|10311.8|10320.8|10310.8|2
1649433440000|2022-04-08 15:57:20|10322|10312|10322.3|10312.3|10322.5|10312.5|10321.8|10311.8|7
1649433450000|2022-04-08 15:57:30|10321.8|10311.8|10321|10311|10322|10312|10320.8|10310.8|11
1649433460000|2022-04-08 15:57:40|10320.8|10310.8|10319.3|10309.3|10321|10311|10319.3|10309.3|12
1649433470000|2022-04-08 15:57:50|10319.5|10309.5|10320.3|10310.3|10320.3|10310.3|10319.5|10309.5|5
1649433480000|2022-04-08 15:58:00|10319.5|10309.5|10321|10311|10321.3|10311.3|10319.5|10309.5|4
1649433490000|2022-04-08 15:58:10|10321.3|10311.3|10322.5|10312.5|10322.5|10312.5|10320.3|10310.3|7
1649433500000|2022-04-08 15:58:20|10322|10312|10320.5|10310.5|10322.5|10312.5|10320.5|10310.5|7
1649433510000|2022-04-08 15:58:30|10320.8|10310.8|10321|10311|10321|10311|10320|10310|3
1649433520000|2022-04-08 15:58:40|10322|10312|10320.3|10310.3|10322|10312|10320|10310|16
1649433530000|2022-04-08 15:58:50|10321|10311|10320.3|10310.3|10321|10311|10320.3|10310.3|2
1649433540000|2022-04-08 15:59:00|10320.5|10310.5|10320.8|10310.8|10321|10311|10320.5|10310.5|17
1649433550000|2022-04-08 15:59:10|10320.5|10310.5|10320.5|10310.5|10320.8|10310.8|10320.3|10310.3|5
1649433560000|2022-04-08 15:59:20|10320|10310|10319.5|10309.5|10320.5|10310.5|10319.3|10309.3|9
1649433570000|2022-04-08 15:59:30|10319.8|10309.8|10320.5|10310.5|10321|10311|10319.8|10309.8|16
1649433580000|2022-04-08 15:59:40|10320.8|10310.8|10320|10310|10321|10311|10320|10310|6
1649433590000|2022-04-08 15:59:50|10320.3|10310.3|10318.8|10308.8|10320.5|10310.5|10318.3|10308.3|11
1649433600000|2022-04-08 16:00:00|10318.5|10308.5|10320|10310|10320.5|10310.5|10318.5|10308.5|14
1649433610000|2022-04-08 16:00:10|10319|10309|10320.5|10310.5|10321.5|10311.5|10319|10309|13
1649433620000|2022-04-08 16:00:20|10321.8|10311.8|10321.3|10311.3|10321.8|10311.8|10320|10310|7
1649433630000|2022-04-08 16:00:30|10321|10311|10322|10312|10322|10312|10321|10311|7
1649433640000|2022-04-08 16:00:40|10322.3|10312.3|10321.5|10311.5|10322.3|10312.3|10321.3|10311.3|13
1649433650000|2022-04-08 16:00:50|10321|10311|10320.8|10310.8|10321.3|10311.3|10320.8|10310.8|4
1649433660000|2022-04-08 16:01:00|10320.3|10310.3|10318|10308|10320.3|10310.3|10318|10308|8
1649433670000|2022-04-08 16:01:10|10318.5|10308.5|10320.5|10310.5|10320.5|10310.5|10317.3|10307.3|10
1649433680000|2022-04-08 16:01:20|10320.3|10310.3|10320|10310|10320.5|10310.5|10319|10309|11
1649433690000|2022-04-08 16:01:30|10319.8|10309.8|10320.3|10310.3|10320.5|10310.5|10319.8|10309.8|8
1649433700000|2022-04-08 16:01:40|10320.5|10310.5|10321.5|10311.5|10321.5|10311.5|10319.5|10309.5|9
1649433710000|2022-04-08 16:01:50|10321.8|10311.8|10322.3|10312.3|10322.3|10312.3|10321.3|10311.3|10
1649433720000|2022-04-08 16:02:00|10322.8|10312.8|10325.3|10315.3|10326.3|10316.3|10322.8|10312.8|22
1649433730000|2022-04-08 16:02:10|10325.8|10315.8|10325.8|10315.8|10326.5|10316.5|10325.3|10315.3|10
1649433740000|2022-04-08 16:02:20|10326|10316|10331.5|10321.5|10333.5|10321.5|10326|10313.5|9
1649433750000|2022-04-08 16:02:30|10331.8|10321.8|10332.8|10322.8|10333.3|10323.3|10331.8|10321.8|11
1649433760000|2022-04-08 16:02:40|10332.5|10322.5|10332|10322|10332.5|10322.5|10332|10322|2
1649433770000|2022-04-08 16:02:50|10332.3|10322.3|10332|10322|10332.8|10322.8|10331.3|10321.3|9
1649433780000|2022-04-08 16:03:00|10331.8|10321.8|10332.8|10322.8|10332.8|10322.8|10331|10321|12
1649433790000|2022-04-08 16:03:10|10333.3|10323.3|10332.8|10322.8|10333.3|10323.3|10332.8|10322.8|2
1649433800000|2022-04-08 16:03:20|10333|10323|10333.5|10323.5|10333.5|10323.5|10332.8|10322.8|3
1649433810000|2022-04-08 16:03:30|10333.3|10323.3|10333|10323|10333.3|10323.3|10332.3|10322.3|5
1649433820000|2022-04-08 16:03:40|10332.5|10322.5|10332.5|10322.5|10332.5|10322.5|10332|10322|3
1649433830000|2022-04-08 16:03:50|10332.8|10322.8|10332|10322|10332.8|10322.8|10332|10322|2
1649433840000|2022-04-08 16:04:00|10331.8|10321.8|10335|10325|10337.8|10327.8|10331.8|10321.8|18
1649433850000|2022-04-08 16:04:10|10335.3|10325.3|10335.5|10325.5|10336|10326|10335|10325|7
1649433860000|2022-04-08 16:04:20|10335.8|10325.8|10335.8|10325.8|10335.8|10325.8|10335.8|10325.8|1
1649433870000|2022-04-08 16:04:30|10335.5|10325.5|10335.5|10325.5|10335.8|10325.8|10335.5|10325.5|3
1649433880000|2022-04-08 16:04:40|10336|10326|10337.5|10327.5|10338|10328|10336|10326|11
1649433890000|2022-04-08 16:04:50|10337.8|10327.8|10334.8|10324.8|10337.8|10327.8|10334.8|10324.8|10
1649433900000|2022-04-08 16:05:00|10334.5|10324.5|10334.8|10324.8|10334.8|10324.8|10334.5|10324.5|2
1649433910000|2022-04-08 16:05:10|10333|10323|10337.8|10327.8|10337.8|10327.8|10333|10323|9
1649433920000|2022-04-08 16:05:20|10338|10328|10336|10326|10338.3|10328.3|10334.5|10324.5|10
1649433930000|2022-04-08 16:05:30|10335.3|10325.3|10332.5|10322.5|10335.3|10325.3|10332.5|10322.5|10
1649433940000|2022-04-08 16:05:40|10332.8|10322.8|10333|10323|10333.5|10323.5|10332.8|10322.8|4
1649433960000|2022-04-08 16:06:00|10333.5|10323.5|10332.8|10322.8|10333.5|10323.5|10330.8|10320.8|7
1649433970000|2022-04-08 16:06:10|10333.8|10323.8|10333.3|10323.3|10334.3|10324.3|10333|10323|8
1649433980000|2022-04-08 16:06:20|10333|10323|10333.5|10323.5|10334|10324|10333|10323|6
1649433990000|2022-04-08 16:06:30|10333.8|10323.8|10334.8|10324.8|10334.8|10324.8|10333.8|10323.8|4
1649434000000|2022-04-08 16:06:40|10334.5|10324.5|10333.3|10323.3|10335.3|10325.3|10333.3|10323.3|11
1649434010000|2022-04-08 16:06:50|10333.8|10323.8|10334|10324|10334.3|10324.3|10333.8|10323.8|3
1649434020000|2022-04-08 16:07:00|10333.8|10323.8|10332.5|10322.5|10333.8|10323.8|10331.8|10321.8|11
1649434030000|2022-04-08 16:07:10|10332.8|10322.8|10334.3|10324.3|10334.3|10324.3|10332.8|10322.8|7
1649434040000|2022-04-08 16:07:20|10334.5|10324.5|10335.5|10325.5|10336|10326|10334.5|10324.5|4
1649434050000|2022-04-08 16:07:30|10336.5|10326.5|10335.3|10325.3|10336.5|10326.5|10335.3|10325.3|2
1649434060000|2022-04-08 16:07:40|10335.5|10325.5|10335.3|10325.3|10335.5|10325.5|10335|10325|3
1649434070000|2022-04-08 16:07:50|10335.5|10325.5|10335.5|10325.5|10336|10326|10335.5|10325.5|4
1649434080000|2022-04-08 16:08:00|10335.3|10325.3|10335.3|10325.3|10335.3|10325.3|10335.3|10325.3|1
1649434090000|2022-04-08 16:08:10|10335.8|10325.8|10335.5|10325.5|10336|10326|10335.3|10325.3|7
1649434100000|2022-04-08 16:08:20|10335.8|10325.8|10334.3|10324.3|10339.8|10329.8|10334.3|10324.3|10
1649434110000|2022-04-08 16:08:30|10334.5|10324.5|10336|10326|10336|10326|10334.5|10324.5|5
1649434120000|2022-04-08 16:08:40|10335.8|10325.8|10335|10325|10335.8|10325.8|10334.3|10324.3|6
1649434130000|2022-04-08 16:08:50|10334.8|10324.8|10334.8|10324.8|10335.3|10325.3|10334.8|10324.8|9
1649434140000|2022-04-08 16:09:00|10335|10325|10335|10325|10335.3|10325.3|10334.8|10324.8|13
1649434150000|2022-04-08 16:09:10|10335.3|10325.3|10335|10325|10335.3|10325.3|10335|10325|6
1649434160000|2022-04-08 16:09:20|10334.8|10324.8|10335|10325|10335|10325|10334.8|10324.8|2
1649434170000|2022-04-08 16:09:30|10334.8|10324.8|10337.8|10327.8|10337.8|10327.8|10334.8|10324.8|5
1649434180000|2022-04-08 16:09:40|10337.5|10327.5|10337|10327|10337.5|10327.5|10336.8|10326.8|6
1649434190000|2022-04-08 16:09:50|10336.8|10326.8|10344.6|10324.6|10344.9|10327|10336|10324.6|11
1649434200000|2022-04-08 16:10:00|10345|10325|10346|10336|10346.3|10336|10343|10325|6
1649434210000|2022-04-08 16:10:10|10345|10335|10347.3|10337.3|10350|10337.5|10344.3|10330|12
1649434220000|2022-04-08 16:10:20|10347.5|10337.5|10348|10338|10349|10339|10347.3|10337.3|13
1649434230000|2022-04-08 16:10:30|10348.3|10338.3|10350.8|10340.8|10350.8|10340.8|10348|10338|13
1649434240000|2022-04-08 16:10:40|10351|10341|10349.5|10339.5|10351|10341|10349.3|10339.3|6
1649434250000|2022-04-08 16:10:50|10349.3|10339.3|10349|10339|10354|10340.3|10348.8|10334|7
1649434260000|2022-04-08 16:11:00|10349.3|10339.3|10348.5|10338.5|10350.3|10340.3|10348.5|10338.5|8
1649434270000|2022-04-08 16:11:10|10348.3|10338.3|10346.5|10336.5|10348.3|10338.3|10346.3|10336.3|7
1649434280000|2022-04-08 16:11:20|10346.3|10336.3|10346.3|10336.3|10346.5|10336.5|10345.8|10335.8|21
1649434290000|2022-04-08 16:11:30|10346|10336|10345.3|10335.3|10346.8|10336.8|10345.3|10335.3|13
1649434300000|2022-04-08 16:11:40|10345.8|10335.8|10346.3|10336.3|10346.3|10336.3|10345.3|10335.3|4
1649434310000|2022-04-08 16:11:50|10346|10336|10345.3|10335.3|10346.3|10336.3|10345.3|10335.3|13
1649434320000|2022-04-08 16:12:00|10345.8|10335.8|10347|10337|10347.3|10337.3|10345.8|10335.8|11
1649434330000|2022-04-08 16:12:10|10351.3|10331.3|10346.5|10336.5|10351.3|10337.3|10344.5|10331.3|12
1649434340000|2022-04-08 16:12:20|10346.8|10336.8|10347|10337|10347.5|10337.5|10346.5|10336.5|10
1649434350000|2022-04-08 16:12:30|10347.3|10337.3|10347|10337|10347.3|10337.3|10346.5|10336.5|4
1649434360000|2022-04-08 16:12:40|10346.8|10336.8|10350.8|10340.8|10350.8|10340.8|10346.3|10336.3|11
1649434370000|2022-04-08 16:12:50|10351|10341|10350.5|10340.5|10351.5|10341.5|10349.8|10339.8|14
1649434380000|2022-04-08 16:13:00|10351|10341|10352.3|10342.3|10352.8|10342.8|10351|10341|7
1649434390000|2022-04-08 16:13:10|10352.5|10342.5|10352.5|10342.5|10352.5|10342.5|10352.3|10342.3|13
1649434400000|2022-04-08 16:13:20|10352.3|10342.3|10352.5|10342.5|10352.5|10342.5|10352.3|10342.3|4
1649434410000|2022-04-08 16:13:30|10352.3|10342.3|10352.5|10342.5|10352.5|10342.5|10352.3|10342.3|12
1649434420000|2022-04-08 16:13:40|10352|10342|10352.5|10342.5|10352.5|10342.5|10352|10342|6
1649434430000|2022-04-08 16:13:50|10352.3|10342.3|10352.5|10342.5|10352.5|10342.5|10352.3|10342.3|2
1649434440000|2022-04-08 16:14:00|10352.3|10342.3|10352.5|10342.5|10352.5|10342.5|10352.3|10342.3|2
1649434450000|2022-04-08 16:14:10|10352.8|10342.8|10353|10343|10353|10343|10352.8|10342.8|2
1649434460000|2022-04-08 16:14:20|10352.8|10342.8|10352.3|10342.3|10353.5|10343.5|10352.3|10342.3|5
1649434470000|2022-04-08 16:14:30|10352.5|10342.5|10352.3|10342.3|10353.3|10343.3|10352.3|10342.3|9
1649434480000|2022-04-08 16:14:40|10352.8|10342.8|10352.3|10342.3|10352.8|10342.8|10352.3|10342.3|3
1649434490000|2022-04-08 16:14:50|10352|10342|10352.8|10342.8|10352.8|10342.8|10352|10342|3
1649434500000|2022-04-08 16:15:00|10353|10343|10352.8|10342.8|10353.3|10343.3|10352.8|10342.8|7
1649434510000|2022-04-08 16:15:10|10353|10343|10354.8|10344.8|10355.8|10345.8|10352.8|10342.8|14
1649434520000|2022-04-08 16:15:20|10355|10345|10354.8|10344.8|10355.3|10345.3|10354.3|10344.3|12
1649434530000|2022-04-08 16:15:30|10356.5|10346.5|10355.3|10345.3|10356.5|10346.5|10355.3|10345.3|15
1649434540000|2022-04-08 16:15:40|10354.3|10344.3|10353.3|10343.3|10354.3|10344.3|10353.3|10343.3|9
1649434550000|2022-04-08 16:15:50|10352.5|10342.5|10352.3|10342.3|10352.5|10342.5|10352.3|10342.3|4
1649434580000|2022-04-08 16:16:20|10353|10343|10353.5|10343.5|10354.5|10344.5|10353|10343|4
1649434590000|2022-04-08 16:16:30|10353|10343|10353.8|10343.8|10353.8|10343.8|10353|10343|7
1649434600000|2022-04-08 16:16:40|10354|10344|10355.5|10345.5|10355.5|10345.5|10353.8|10343.8|9
1649434610000|2022-04-08 16:16:50|10355.3|10345.3|10355|10345|10355.5|10345.5|10354.8|10344.8|5
1649434620000|2022-04-08 16:17:00|10355.3|10345.3|10356.8|10346.8|10356.8|10346.8|10355.3|10345.3|9
1649434630000|2022-04-08 16:17:10|10356.5|10346.5|10356.5|10346.5|10357|10347|10355.8|10345.8|7
1649434640000|2022-04-08 16:17:20|10356.8|10346.8|10357|10347|10357|10347|10356.8|10346.8|2
1649434650000|2022-04-08 16:17:30|10356.8|10346.8|10356.5|10346.5|10357|10347|10356.5|10346.5|8
1649434660000|2022-04-08 16:17:40|10356.8|10346.8|10357.5|10347.5|10357.5|10347.5|10356.5|10346.5|10
1649434670000|2022-04-08 16:17:50|10357.3|10347.3|10355.3|10345.3|10357.5|10347.5|10355.3|10345.3|12
1649434680000|2022-04-08 16:18:00|10355.5|10345.5|10355.5|10345.5|10355.5|10345.5|10355.3|10345.3|15
1649434690000|2022-04-08 16:18:10|10355.3|10345.3|10355.3|10345.3|10355.8|10345.8|10353.5|10343.5|18
1649434700000|2022-04-08 16:18:20|10354.8|10344.8|10354.8|10344.8|10355.3|10345.3|10354.5|10344.5|8
1649434710000|2022-04-08 16:18:30|10355|10345|10354.8|10344.8|10355|10345|10354.8|10344.8|8
1649434720000|2022-04-08 16:18:40|10355|10345|10352.3|10342.3|10355|10345|10352.3|10342.3|10
1649434750000|2022-04-08 16:19:10|10353|10343|10353.3|10343.3|10353.8|10343.8|10352.8|10342.8|10
1649434760000|2022-04-08 16:19:20|10353|10343|10352.5|10342.5|10353.8|10343.8|10352.5|10342.5|14
1649434770000|2022-04-08 16:19:30|10352.3|10342.3|10352|10342|10352.3|10342.3|10352|10342|2
1649434790000|2022-04-08 16:19:50|10351.8|10341.8|10352|10342|10352|10342|10351.3|10341.3|6
1649434800000|2022-04-08 16:20:00|10352.3|10342.3|10353.3|10343.3|10353.3|10343.3|10352.3|10342.3|4
1649434810000|2022-04-08 16:20:10|10353|10343|10353|10343|10353.5|10343.5|10353|10343|5
1649434820000|2022-04-08 16:20:20|10352.5|10342.5|10350.5|10340.5|10352.5|10342.5|10350.3|10340.3|11
1649434830000|2022-04-08 16:20:30|10349.3|10339.3|10349.3|10339.3|10349.5|10339.5|10348.8|10338.8|5
1649434840000|2022-04-08 16:20:40|10349.5|10339.5|10347.8|10337.8|10349.8|10339.8|10347.8|10337.8|11
1649434850000|2022-04-08 16:20:50|10348|10338|10349|10339|10349|10339|10348|10338|5
1649434860000|2022-04-08 16:21:00|10349.3|10339.3|10349|10339|10349.8|10339.8|10349|10339|6
1649434880000|2022-04-08 16:21:20|10349.3|10339.3|10348.3|10338.3|10349.3|10339.3|10347.8|10337.8|14
1649434890000|2022-04-08 16:21:30|10348.5|10338.5|10349.3|10339.3|10349.3|10339.3|10348.5|10338.5|7
1649434920000|2022-04-08 16:22:00|10349|10339|10348.3|10338.3|10349.3|10339.3|10348.3|10338.3|6
1649434930000|2022-04-08 16:22:10|10348|10338|10348|10338|10348.3|10338.3|10347.8|10337.8|5
1649434940000|2022-04-08 16:22:20|10348.3|10338.3|10349.3|10339.3|10349.8|10339.8|10347.8|10337.8|12
1649434950000|2022-04-08 16:22:30|10349.8|10339.8|10348.5|10338.5|10349.8|10339.8|10348.5|10338.5|3
1649434960000|2022-04-08 16:22:40|10349|10339|10349.3|10339.3|10349.3|10339.3|10349|10339|2
1649434970000|2022-04-08 16:22:50|10349.8|10339.8|10349.3|10339.3|10350.3|10340.3|10349|10339|4
1649434990000|2022-04-08 16:23:10|10349.8|10339.8|10349.8|10339.8|10350.3|10340.3|10349|10339|12
1649435000000|2022-04-08 16:23:20|10349.5|10339.5|10349.3|10339.3|10349.5|10339.5|10349.3|10339.3|2
1649435020000|2022-04-08 16:23:40|10349.5|10339.5|10348|10338|10349.8|10339.8|10347.8|10337.8|6
1649435030000|2022-04-08 16:23:50|10348.3|10338.3|10348|10338|10349.8|10339.8|10347.8|10337.8|8
1649435040000|2022-04-08 16:24:00|10349.3|10339.3|10349.3|10339.3|10349.8|10339.8|10349.3|10339.3|3
1649435050000|2022-04-08 16:24:10|10349|10339|10347.8|10337.8|10349|10339|10347.8|10337.8|4
1649435060000|2022-04-08 16:24:20|10347.3|10337.3|10347.3|10337.3|10347.8|10337.8|10347.3|10337.3|7
1649435070000|2022-04-08 16:24:30|10347.8|10337.8|10347|10337|10347.8|10337.8|10346.8|10336.8|6
1649435080000|2022-04-08 16:24:40|10346.8|10336.8|10346.8|10336.8|10347|10337|10346.8|10336.8|5
1649435090000|2022-04-08 16:24:50|10347|10337|10346.8|10336.8|10347|10337|10346.8|10336.8|14
1649435100000|2022-04-08 16:25:00|10346.5|10336.5|10347.8|10337.8|10347.8|10337.8|10346|10336|8
1649435110000|2022-04-08 16:25:10|10348|10338|10347.8|10337.8|10348|10338|10347.5|10337.5|6
1649435120000|2022-04-08 16:25:20|10348|10338|10348|10338|10349|10339|10347.8|10337.8|10
1649435130000|2022-04-08 16:25:30|10348.3|10338.3|10348|10338|10348.3|10338.3|10348|10338|10
1649435140000|2022-04-08 16:25:40|10348.3|10338.3|10349.5|10339.5|10349.5|10339.5|10348.3|10338.3|4
1649435150000|2022-04-08 16:25:50|10349.8|10339.8|10349.5|10339.5|10349.8|10339.8|10349.5|10339.5|2
1649435160000|2022-04-08 16:26:00|10349.8|10339.8|10349|10339|10349.8|10339.8|10349|10339|12
1649435170000|2022-04-08 16:26:10|10349.3|10339.3|10349.5|10339.5|10349.5|10339.5|10349.3|10339.3|2
1649435200000|2022-04-08 16:26:40|10349|10339|10349.3|10339.3|10349.3|10339.3|10349|10339|2
1649435210000|2022-04-08 16:26:50|10349.5|10339.5|10348.3|10338.3|10349.8|10339.8|10348.3|10338.3|4
1649435220000|2022-04-08 16:27:00|10348|10338|10347.5|10337.5|10348.5|10338.5|10347.5|10337.5|3
1649435230000|2022-04-08 16:27:10|10347.3|10337.3|10346.8|10336.8|10347.8|10337.8|10346.5|10336.5|21
1649435240000|2022-04-08 16:27:20|10347.3|10337.3|10347.8|10337.8|10347.8|10337.8|10347.3|10337.3|5
1649435250000|2022-04-08 16:27:30|10348|10338|10347.3|10337.3|10348.3|10338.3|10347|10337|6
1649435260000|2022-04-08 16:27:40|10347|10337|10348|10338|10348|10338|10347|10337|7
1649435270000|2022-04-08 16:27:50|10348.5|10338.5|10347.5|10337.5|10348.5|10338.5|10347.3|10337.3|8
1649435280000|2022-04-08 16:28:00|10348|10338|10347.8|10337.8|10348|10338|10347.8|10337.8|8
1649435290000|2022-04-08 16:28:10|10348|10338|10347.8|10337.8|10348|10338|10347.8|10337.8|4
1649435300000|2022-04-08 16:28:20|10348.8|10338.8|10348|10338|10349.3|10339.3|10348|10338|6
1649435310000|2022-04-08 16:28:30|10348.5|10338.5|10344|10334|10349|10339|10343.3|10333.3|8
1649435320000|2022-04-08 16:28:40|10344.5|10334.5|10340.5|10330.5|10344.5|10334.5|10340.5|10330.5|7
1649435330000|2022-04-08 16:28:50|10340.3|10330.3|10344.3|10334.3|10344.3|10334.3|10340.3|10330.3|14
1649435340000|2022-04-08 16:29:00|10344|10334|10342.3|10332.3|10344.3|10334.3|10341.8|10331.8|15
1649435350000|2022-04-08 16:29:10|10342|10332|10341.5|10331.5|10342|10332|10341.5|10331.5|3
1649435360000|2022-04-08 16:29:20|10341.3|10331.3|10341|10331|10341.3|10331.3|10339.8|10329.8|12
1649435370000|2022-04-08 16:29:30|10342.3|10332.3|10342.3|10332.3|10342.3|10332.3|10342|10332|5
1649435380000|2022-04-08 16:29:40|10342|10332|10342.3|10332.3|10342.5|10332.5|10342|10332|22
1649435390000|2022-04-08 16:29:50|10341.8|10331.8|10341.5|10331.5|10341.8|10331.8|10341|10331|7
1649435400000|2022-04-08 16:30:00|10341.3|10331.3|10340.8|10330.8|10341.8|10331.8|10339.5|10329.5|13
1649435410000|2022-04-08 16:30:10|10341|10331|10341.5|10331.5|10342.3|10332.3|10338.5|10328.5|15
1649435420000|2022-04-08 16:30:20|10341.8|10331.8|10341|10331|10343.3|10333.3|10341|10331|10
1649435430000|2022-04-08 16:30:30|10340.8|10330.8|10340.3|10330.3|10340.8|10330.8|10339.5|10329.5|11
1649435440000|2022-04-08 16:30:40|10341|10331|10340|10330|10341|10331|10339.8|10329.8|6
1649435450000|2022-04-08 16:30:50|10339.8|10329.8|10341|10331|10341|10331|10339.3|10329.3|14
1649435460000|2022-04-08 16:31:00|10340.3|10330.3|10341.5|10331.5|10341.8|10331.8|10340.3|10330.3|3
1649435470000|2022-04-08 16:31:10|10340.8|10330.8|10340.8|10330.8|10340.8|10330.8|10340.3|10330.3|5
1649435480000|2022-04-08 16:31:20|10340.5|10330.5|10340|10330|10341|10331|10340|10330|13
1649435490000|2022-04-08 16:31:30|10339.8|10329.8|10339.3|10329.3|10340.3|10330.3|10339.3|10329.3|8
1649435500000|2022-04-08 16:31:40|10339.8|10329.8|10340.3|10330.3|10340.8|10330.8|10339.8|10329.8|6
1649435510000|2022-04-08 16:31:50|10339.8|10329.8|10339.3|10329.3|10340.3|10330.3|10338|10328|9
1649435520000|2022-04-08 16:32:00|10339|10329|10338.8|10328.8|10339.3|10329.3|10338.8|10328.8|5
1649435530000|2022-04-08 16:32:10|10338.3|10328.3|10338.3|10328.3|10338.3|10328.3|10338.3|10328.3|1
1649435540000|2022-04-08 16:32:20|10338|10328|10338|10328|10338.3|10328.3|10338|10328|3
1649435550000|2022-04-08 16:32:30|10337.8|10327.8|10337.3|10327.3|10337.8|10327.8|10336.5|10326.5|10
1649435560000|2022-04-08 16:32:40|10338|10328|10338.3|10328.3|10338.3|10328.3|10338|10328|4
1649435570000|2022-04-08 16:32:50|10338|10328|10338|10328|10338.3|10328.3|10338|10328|3
1649435580000|2022-04-08 16:33:00|10338.3|10328.3|10338.5|10328.5|10338.8|10328.8|10338.3|10328.3|9
1649435590000|2022-04-08 16:33:10|10339|10329|10340.8|10330.8|10341.5|10331.5|10339|10329|11
1649435600000|2022-04-08 16:33:20|10341|10331|10340|10330|10341.5|10331.5|10339|10329|16
1649435610000|2022-04-08 16:33:30|10339.8|10329.8|10339.8|10329.8|10339.8|10329.8|10339.8|10329.8|1
1649435620000|2022-04-08 16:33:40|10339.5|10329.5|10339.8|10329.8|10339.8|10329.8|10339.5|10329.5|2
1649435640000|2022-04-08 16:34:00|10340|10330|10339|10329|10340|10330|10338.8|10328.8|11
1649435650000|2022-04-08 16:34:10|10338.8|10328.8|10339|10329|10339|10329|10338.3|10328.3|7
1649435660000|2022-04-08 16:34:20|10338.8|10328.8|10340|10330|10340|10330|10338.5|10328.5|6
1649435670000|2022-04-08 16:34:30|10339.8|10329.8|10338|10328|10339.8|10329.8|10338|10328|12
1649435680000|2022-04-08 16:34:40|10338.3|10328.3|10339.3|10329.3|10339.3|10329.3|10338.3|10328.3|6
1649435690000|2022-04-08 16:34:50|10338.8|10328.8|10338.8|10328.8|10339.3|10329.3|10338.5|10328.5|10
1649435700000|2022-04-08 16:35:00|10339|10329|10341.5|10331.5|10341.5|10331.5|10339|10329|9
1649435710000|2022-04-08 16:35:10|10341.8|10331.8|10342.3|10332.3|10342.8|10332.8|10341.8|10331.8|8
1649435720000|2022-04-08 16:35:20|10342.5|10332.5|10344.5|10334.5|10344.5|10334.5|10342.5|10332.5|15
1649435730000|2022-04-08 16:35:30|10343.3|10333.3|10343.5|10333.5|10344.3|10334.3|10343.3|10333.3|6
1649435750000|2022-04-08 16:35:50|10343|10333|10342.8|10332.8|10343|10333|10341|10331|5
1649435760000|2022-04-08 16:36:00|10343|10333|10342.5|10332.5|10343.3|10333.3|10342.5|10332.5|3
1649435770000|2022-04-08 16:36:10|10342.8|10332.8|10342.8|10332.8|10342.8|10332.8|10342.8|10332.8|1
1649435780000|2022-04-08 16:36:20|10343|10333|10345.3|10335.3|10345.3|10335.3|10343|10333|2
1649435790000|2022-04-08 16:36:30|10345|10335|10345.3|10335.3|10345.3|10335.3|10345|10335|4
1649435810000|2022-04-08 16:36:50|10345.5|10335.5|10346|10336|10346.3|10336.3|10345.5|10335.5|5
1649435820000|2022-04-08 16:37:00|10346.3|10336.3|10346.8|10336.8|10347|10337|10345.8|10335.8|6
1649435830000|2022-04-08 16:37:10|10346|10336|10347.8|10337.8|10347.8|10337.8|10345.3|10335.3|7
1649435840000|2022-04-08 16:37:20|10347.5|10337.5|10346.3|10336.3|10348|10338|10346.3|10336.3|12
1649435850000|2022-04-08 16:37:30|10346.5|10336.5|10346.8|10336.8|10347.5|10337.5|10346.3|10336.3|10
1649435860000|2022-04-08 16:37:40|10347.3|10337.3|10347.5|10337.5|10347.5|10337.5|10347.3|10337.3|2
1649435870000|2022-04-08 16:37:50|10347.8|10337.8|10347.5|10337.5|10348|10338|10347.5|10337.5|7
1649435880000|2022-04-08 16:38:00|10347.8|10337.8|10348.8|10338.8|10349.3|10339.3|10347.8|10337.8|4
1649435890000|2022-04-08 16:38:10|10349|10339|10348.5|10338.5|10349|10339|10348.5|10338.5|3
1649435900000|2022-04-08 16:38:20|10347.8|10337.8|10346|10336|10347.8|10337.8|10345.8|10335.8|7
1649435910000|2022-04-08 16:38:30|10346.3|10336.3|10346|10336|10346.3|10336.3|10346|10336|2
1649435930000|2022-04-08 16:38:50|10345.8|10335.8|10346|10336|10346|10336|10345.8|10335.8|2
1649435940000|2022-04-08 16:39:00|10346.3|10336.3|10346.8|10336.8|10346.8|10336.8|10346.3|10336.3|2
1649435950000|2022-04-08 16:39:10|10346.3|10336.3|10346.8|10336.8|10346.8|10336.8|10346.3|10336.3|2
1649435960000|2022-04-08 16:39:20|10346.5|10336.5|10346|10336|10346.5|10336.5|10346|10336|2
1649435970000|2022-04-08 16:39:30|10345.8|10335.8|10342.3|10332.3|10345.8|10335.8|10341.5|10331.5|4
1649435980000|2022-04-08 16:39:40|10342.5|10332.5|10342.5|10332.5|10342.5|10332.5|10342.5|10332.5|1
1649435990000|2022-04-08 16:39:50|10342.8|10332.8|10342.8|10332.8|10343.5|10333.5|10342.5|10332.5|7
1649436000000|2022-04-08 16:40:00|10343.3|10333.3|10342.5|10332.5|10343.3|10333.3|10342.3|10332.3|3
1649436010000|2022-04-08 16:40:10|10342.8|10332.8|10342.8|10332.8|10342.8|10332.8|10342.8|10332.8|1
1649436030000|2022-04-08 16:40:30|10342.5|10332.5|10342.5|10332.5|10343.5|10333.5|10342.3|10332.3|7
1649436040000|2022-04-08 16:40:40|10342.3|10332.3|10342.8|10332.8|10342.8|10332.8|10342.3|10332.3|3
1649436050000|2022-04-08 16:40:50|10342.5|10332.5|10342.5|10332.5|10342.5|10332.5|10342.3|10332.3|9
1649436060000|2022-04-08 16:41:00|10342.3|10332.3|10342.5|10332.5|10342.5|10332.5|10342.3|10332.3|10
1649436070000|2022-04-08 16:41:10|10342.3|10332.3|10342|10332|10342.3|10332.3|10341.5|10331.5|10
1649436080000|2022-04-08 16:41:20|10342.3|10332.3|10342.5|10332.5|10342.5|10332.5|10342|10332|10
1649436090000|2022-04-08 16:41:30|10342.3|10332.3|10342|10332|10342.3|10332.3|10342|10332|4
1649436100000|2022-04-08 16:41:40|10342.5|10332.5|10342.8|10332.8|10343.3|10333.3|10342|10332|7
1649436110000|2022-04-08 16:41:50|10342.3|10332.3|10342.3|10332.3|10342.3|10332.3|10341.8|10331.8|7
1649436130000|2022-04-08 16:42:10|10342.5|10332.5|10343.3|10333.3|10343.3|10333.3|10342.5|10332.5|2
1649436140000|2022-04-08 16:42:20|10343.5|10333.5|10342.5|10332.5|10343.5|10333.5|10342.3|10332.3|7
1649436150000|2022-04-08 16:42:30|10342.3|10332.3|10342.8|10332.8|10343|10333|10342.3|10332.3|14
1649436160000|2022-04-08 16:42:40|10342.5|10332.5|10342.5|10332.5|10343.3|10333.3|10342.5|10332.5|12
1649436170000|2022-04-08 16:42:50|10343|10333|10342.5|10332.5|10343|10333|10342.5|10332.5|2
1649436180000|2022-04-08 16:43:00|10342|10332|10341.5|10331.5|10342.8|10332.8|10341.5|10331.5|8
1649436190000|2022-04-08 16:43:10|10341.8|10331.8|10341.5|10331.5|10341.8|10331.8|10341.5|10331.5|8
1649436200000|2022-04-08 16:43:20|10341.3|10331.3|10339.3|10329.3|10341.3|10331.3|10339|10329|7
1649436210000|2022-04-08 16:43:30|10339|10329|10339.5|10329.5|10340.3|10330.3|10339|10329|13
1649436220000|2022-04-08 16:43:40|10340|10330|10340|10330|10340|10330|10339.8|10329.8|5
1649436230000|2022-04-08 16:43:50|10340.3|10330.3|10340|10330|10340.3|10330.3|10339.5|10329.5|6
1649436240000|2022-04-08 16:44:00|10340.3|10330.3|10338.5|10328.5|10340.5|10330.5|10338.5|10328.5|7
1649436250000|2022-04-08 16:44:10|10338.3|10328.3|10338.8|10328.8|10339.8|10329.8|10338.3|10328.3|9
1649436260000|2022-04-08 16:44:20|10339.3|10329.3|10339|10329|10339.3|10329.3|10339|10329|2
1649436270000|2022-04-08 16:44:30|10339.3|10329.3|10339.5|10329.5|10339.5|10329.5|10339.3|10329.3|2
1649436280000|2022-04-08 16:44:40|10339.3|10329.3|10339.3|10329.3|10339.5|10329.5|10339|10329|9
1649436290000|2022-04-08 16:44:50|10339.5|10329.5|10340.3|10330.3|10340.5|10330.5|10339.5|10329.5|4
1649436300000|2022-04-08 16:45:00|10340.8|10330.8|10341.3|10331.3|10341.3|10331.3|10340.5|10330.5|21
1649436310000|2022-04-08 16:45:10|10340.8|10330.8|10339.3|10329.3|10340.8|10330.8|10339.3|10329.3|12
1649436320000|2022-04-08 16:45:20|10338.8|10328.8|10339|10329|10340.3|10330.3|10338.8|10328.8|10
1649436330000|2022-04-08 16:45:30|10339.3|10329.3|10339.3|10329.3|10339.5|10329.5|10338.8|10328.8|17
1649436340000|2022-04-08 16:45:40|10339.5|10329.5|10339.3|10329.3|10339.5|10329.5|10339.3|10329.3|2
1649436350000|2022-04-08 16:45:50|10339.5|10329.5|10339.5|10329.5|10339.5|10329.5|10339.3|10329.3|5
1649436360000|2022-04-08 16:46:00|10339.8|10329.8|10340.5|10330.5|10341.3|10331.3|10339.8|10329.8|13
1649436370000|2022-04-08 16:46:10|10340|10330|10340.5|10330.5|10340.5|10330.5|10340|10330|12
1649436380000|2022-04-08 16:46:20|10340|10330|10339.5|10329.5|10340.5|10330.5|10338.5|10328.5|16
1649436390000|2022-04-08 16:46:30|10339.8|10329.8|10340.5|10330.5|10340.5|10330.5|10339.5|10329.5|8
1649436400000|2022-04-08 16:46:40|10341|10331|10340.8|10330.8|10341.5|10331.5|10340.8|10330.8|3
1649436420000|2022-04-08 16:47:00|10341.3|10331.3|10342.3|10332.3|10342.8|10332.8|10341.3|10331.3|4
1649436430000|2022-04-08 16:47:10|10342.5|10332.5|10343.3|10333.3|10343.8|10333.8|10342.5|10332.5|8
1649436440000|2022-04-08 16:47:20|10343.5|10333.5|10343.5|10333.5|10343.5|10333.5|10343.5|10333.5|1
1649436450000|2022-04-08 16:47:30|10343.8|10333.8|10343.5|10333.5|10343.8|10333.8|10343.5|10333.5|6
1649436460000|2022-04-08 16:47:40|10342.5|10332.5|10343.5|10333.5|10343.5|10333.5|10342.5|10332.5|2
1649436470000|2022-04-08 16:47:50|10343.3|10333.3|10343.5|10333.5|10343.5|10333.5|10343.3|10333.3|4
1649436480000|2022-04-08 16:48:00|10343.3|10333.3|10341.8|10331.8|10343.3|10333.3|10341|10331|13
1649436490000|2022-04-08 16:48:10|10342|10332|10342|10332|10342|10332|10341.8|10331.8|3
1649436500000|2022-04-08 16:48:20|10342.3|10332.3|10341.8|10331.8|10342.3|10332.3|10341.8|10331.8|3
1649436510000|2022-04-08 16:48:30|10342|10332|10342|10332|10342|10332|10341.8|10331.8|3
1649436520000|2022-04-08 16:48:40|10341.8|10331.8|10342.3|10332.3|10342.3|10332.3|10341.5|10331.5|9
1649436530000|2022-04-08 16:48:50|10342|10332|10341.3|10331.3|10342|10332|10341.3|10331.3|5
1649436540000|2022-04-08 16:49:00|10341|10331|10341.3|10331.3|10341.3|10331.3|10341|10331|2
1649436550000|2022-04-08 16:49:10|10341.5|10331.5|10341.5|10331.5|10341.5|10331.5|10341.5|10331.5|1
1649436560000|2022-04-08 16:49:20|10341.8|10331.8|10341.5|10331.5|10342|10332|10341.3|10331.3|4
1649436570000|2022-04-08 16:49:30|10341.8|10331.8|10342|10332|10342.3|10332.3|10341.8|10331.8|6
1649436580000|2022-04-08 16:49:40|10341.8|10331.8|10342.3|10332.3|10342.3|10332.3|10341.8|10331.8|3
1649436590000|2022-04-08 16:49:50|10342|10332|10342|10332|10342.3|10332.3|10342|10332|5
1649436600000|2022-04-08 16:50:00|10342.3|10332.3|10342|10332|10342.5|10332.5|10342|10332|14
1649436610000|2022-04-08 16:50:10|10342.3|10332.3|10342|10332|10342.3|10332.3|10341.8|10331.8|10
1649436620000|2022-04-08 16:50:20|10341.8|10331.8|10341.5|10331.5|10341.8|10331.8|10341.5|10331.5|4
1649436630000|2022-04-08 16:50:30|10341.8|10331.8|10341.5|10331.5|10342|10332|10341.5|10331.5|4
1649436640000|2022-04-08 16:50:40|10341.8|10331.8|10342|10332|10342|10332|10341.5|10331.5|12
1649436650000|2022-04-08 16:50:50|10341.8|10331.8|10342.3|10332.3|10342.3|10332.3|10341.8|10331.8|7
1649436660000|2022-04-08 16:51:00|10342|10332|10342.3|10332.3|10342.3|10332.3|10342|10332|2
1649436670000|2022-04-08 16:51:10|10342|10332|10342|10332|10342.3|10332.3|10342|10332|3
1649436680000|2022-04-08 16:51:20|10341.8|10331.8|10342|10332|10342.3|10332.3|10341.8|10331.8|6
1649436690000|2022-04-08 16:51:30|10342.3|10332.3|10342.5|10332.5|10342.5|10332.5|10342.3|10332.3|4
1649436700000|2022-04-08 16:51:40|10342.3|10332.3|10342.5|10332.5|10342.5|10332.5|10342.3|10332.3|4
1649436710000|2022-04-08 16:51:50|10342.3|10332.3|10342.3|10332.3|10342.5|10332.5|10342|10332|7
1649436720000|2022-04-08 16:52:00|10342|10332|10342.3|10332.3|10342.5|10332.5|10342|10332|8
1649436730000|2022-04-08 16:52:10|10342|10332|10342.5|10332.5|10342.5|10332.5|10341.8|10331.8|17
1649436740000|2022-04-08 16:52:20|10342.8|10332.8|10342.5|10332.5|10342.8|10332.8|10342.5|10332.5|14
1649436750000|2022-04-08 16:52:30|10342.8|10332.8|10342.5|10332.5|10342.8|10332.8|10342.5|10332.5|16
1649436760000|2022-04-08 16:52:40|10342.8|10332.8|10343|10333|10344.3|10334.3|10342.5|10332.5|19
1649436770000|2022-04-08 16:52:50|10342.8|10332.8|10342.8|10332.8|10342.8|10332.8|10342.3|10332.3|6
1649436780000|2022-04-08 16:53:00|10343|10333|10342.8|10332.8|10343.3|10333.3|10342.8|10332.8|6
1649436790000|2022-04-08 16:53:10|10343|10333|10343|10333|10343.3|10333.3|10342.8|10332.8|11
1649436800000|2022-04-08 16:53:20|10342.8|10332.8|10344|10334|10344|10334|10342.8|10332.8|13
1649436810000|2022-04-08 16:53:30|10344.5|10334.5|10343.8|10333.8|10344.5|10334.5|10343.8|10333.8|9
1649436820000|2022-04-08 16:53:40|10344|10334|10344|10334|10344|10334|10343.8|10333.8|11
1649436830000|2022-04-08 16:53:50|10343.8|10333.8|10344.3|10334.3|10344.3|10334.3|10343.8|10333.8|9
1649436840000|2022-04-08 16:54:00|10344|10334|10344|10334|10344|10334|10343.8|10333.8|15
1649436850000|2022-04-08 16:54:10|10343.8|10333.8|10344|10334|10344|10334|10343.8|10333.8|16
1649436860000|2022-04-08 16:54:20|10343.8|10333.8|10344|10334|10344.3|10334.3|10343.8|10333.8|14
1649436870000|2022-04-08 16:54:30|10344.3|10334.3|10344.3|10334.3|10344.3|10334.3|10343.8|10333.8|13
1649436880000|2022-04-08 16:54:40|10344|10334|10344.3|10334.3|10344.3|10334.3|10344|10334|8
1649436890000|2022-04-08 16:54:50|10344|10334|10344.3|10334.3|10344.3|10334.3|10344|10334|2
1649436900000|2022-04-08 16:55:00|10344|10334|10347.4|10327.4|10347.4|10334|10342.5|10327.4|9
1649436910000|2022-04-08 16:55:10|10347.6|10327.6|10347.4|10327.4|10348.1|10328.1|10347.4|10327.4|6
1649436920000|2022-04-08 16:55:20|10347.6|10327.6|10347.9|10327.9|10348.6|10328.6|10347.6|10327.6|3
1649436930000|2022-04-08 16:55:30|10348.1|10328.1|10348.1|10328.1|10348.4|10328.4|10347.9|10327.9|7
1649436940000|2022-04-08 16:55:40|10347.9|10327.9|10348.1|10328.1|10348.1|10328.1|10347.9|10327.9|2
1649436950000|2022-04-08 16:55:50|10347.1|10327.1|10346.9|10326.9|10347.1|10327.1|10346.1|10326.1|12
1649436960000|2022-04-08 16:56:00|10347.4|10327.4|10347.6|10327.6|10347.9|10327.9|10347.4|10327.4|7
1649436970000|2022-04-08 16:56:10|10347.9|10327.9|10347.9|10327.9|10347.9|10327.9|10347.6|10327.6|3
1649436980000|2022-04-08 16:56:20|10347.6|10327.6|10347.9|10327.9|10347.9|10327.9|10347.6|10327.6|2
1649436990000|2022-04-08 16:56:30|10347.6|10327.6|10347.4|10327.4|10347.6|10327.6|10347.4|10327.4|4
1649437000000|2022-04-08 16:56:40|10346.9|10326.9|10347.4|10327.4|10347.4|10327.4|10346.6|10326.6|9
1649437010000|2022-04-08 16:56:50|10346.9|10326.9|10347.4|10327.4|10347.9|10327.9|10346.9|10326.9|9
1649437020000|2022-04-08 16:57:00|10347.6|10327.6|10347.9|10327.9|10348.1|10328.1|10347.6|10327.6|4
1649437040000|2022-04-08 16:57:20|10348.1|10328.1|10347.9|10327.9|10348.6|10328.6|10347.9|10327.9|6
1649437050000|2022-04-08 16:57:30|10348.6|10328.6|10348.4|10328.4|10349.6|10329.6|10348.1|10328.1|10
1649437060000|2022-04-08 16:57:40|10348.1|10328.1|10348.4|10328.4|10348.9|10328.9|10347.4|10327.4|11
1649437070000|2022-04-08 16:57:50|10348.6|10328.6|10349.1|10329.1|10349.1|10329.1|10348.6|10328.6|2
1649437080000|2022-04-08 16:58:00|10348.6|10328.6|10348.1|10328.1|10348.6|10328.6|10348.1|10328.1|2
1649437090000|2022-04-08 16:58:10|10347.6|10327.6|10347.4|10327.4|10347.6|10327.6|10347.4|10327.4|6
1649437100000|2022-04-08 16:58:20|10347.6|10327.6|10347.9|10327.9|10347.9|10327.9|10347.4|10327.4|6
1649437110000|2022-04-08 16:58:30|10348.4|10328.4|10348.1|10328.1|10349.1|10329.1|10347.6|10327.6|12
1649437120000|2022-04-08 16:58:40|10347.6|10327.6|10348.1|10328.1|10349.4|10329.4|10347.6|10327.6|12
1649437130000|2022-04-08 16:58:50|10347.9|10327.9|10348.4|10328.4|10348.6|10328.6|10347.6|10327.6|10
1649437140000|2022-04-08 16:59:00|10347.9|10327.9|10347.1|10327.1|10348.9|10328.9|10347.1|10327.1|15
1649437150000|2022-04-08 16:59:10|10346.9|10326.9|10346.4|10326.4|10347.6|10327.6|10346.1|10326.1|15
1649437160000|2022-04-08 16:59:20|10346.1|10326.1|10348.6|10328.6|10349.1|10329.1|10345.6|10325.6|25
1649635320000|2022-04-11 00:02:00|10352.1|10330.1|10352.1|10330.1|10352.1|10330.1|10352.1|10330.1|1
1649635390000|2022-04-11 00:03:10|10315.5|10295.5|10315|10295|10315.5|10295.5|10315|10295|2
1649635400000|2022-04-11 00:03:20|10313|10293|10297.3|10277.3|10313.3|10293.3|10297.1|10277.1|18
1649635410000|2022-04-11 00:03:30|10296.9|10276.9|10297.3|10277.3|10297.8|10277.8|10296.9|10276.9|3
1649635430000|2022-04-11 00:03:50|10296.8|10276.8|10296.8|10276.8|10296.8|10276.8|10296.8|10276.8|1
1649635460000|2022-04-11 00:04:20|10297.5|10277.5|10297.5|10277.5|10297.5|10277.5|10297.5|10277.5|1
1649635470000|2022-04-11 00:04:30|10301.8|10281.8|10302|10282|10302|10282|10301.5|10281.5|4
1649635480000|2022-04-11 00:04:40|10302.3|10282.3|10302.3|10282.3|10303.3|10283.3|10302.3|10282.3|4
1649635490000|2022-04-11 00:04:50|10303|10283|10302.8|10282.8|10303|10283|10302.5|10282.5|4
1649635500000|2022-04-11 00:05:00|10302.3|10282.3|10301.5|10281.5|10302.3|10282.3|10301.5|10281.5|3
1649635510000|2022-04-11 00:05:10|10301|10281|10300.8|10280.8|10301.5|10281.5|10300.8|10280.8|3
1649635550000|2022-04-11 00:05:50|10299.3|10279.3|10296.8|10276.8|10299.3|10279.3|10296.8|10276.8|4
1649635560000|2022-04-11 00:06:00|10296.5|10276.5|10297.9|10277.9|10297.9|10277.9|10295|10275|5
1649635580000|2022-04-11 00:06:20|10298.3|10278.3|10297.8|10277.8|10298.3|10278.3|10297.8|10277.8|4
1649635600000|2022-04-11 00:06:40|10298.3|10278.3|10301.5|10281.5|10301.5|10281.5|10298.3|10278.3|6
1649635610000|2022-04-11 00:06:50|10302|10282|10302|10282|10302|10282|10301.5|10281.5|5
1649635620000|2022-04-11 00:07:00|10301.5|10281.5|10300.3|10280.3|10301.5|10281.5|10300.3|10280.3|6
1649635630000|2022-04-11 00:07:10|10301|10281|10301.3|10281.3|10301.8|10281.8|10301|10281|4
1649635640000|2022-04-11 00:07:20|10301|10281|10300.3|10280.3|10301.3|10281.3|10300.3|10280.3|6
1649635650000|2022-04-11 00:07:30|10299.8|10279.8|10302|10282|10302.3|10282.3|10299|10279|5
1649635660000|2022-04-11 00:07:40|10302.3|10282.3|10301|10281|10302.3|10282.3|10301|10281|3
1649635670000|2022-04-11 00:07:50|10300.5|10280.5|10300|10280|10300.5|10280.5|10300|10280|2
1649635680000|2022-04-11 00:08:00|10300.5|10280.5|10300.8|10280.8|10300.8|10280.8|10300|10280|6
1649635690000|2022-04-11 00:08:10|10301.3|10281.3|10301.5|10281.5|10301.5|10281.5|10301.3|10281.3|2
1649635700000|2022-04-11 00:08:20|10301|10281|10300.8|10280.8|10301|10281|10299.8|10279.8|3
1649635710000|2022-04-11 00:08:30|10299.8|10279.8|10299.5|10279.5|10300.5|10280.5|10299.5|10279.5|9
1649635720000|2022-04-11 00:08:40|10299|10279|10299.8|10279.8|10299.8|10279.8|10298.3|10278.3|12
1649635730000|2022-04-11 00:08:50|10299.5|10279.5|10299.5|10279.5|10299.5|10279.5|10299.5|10279.5|1
1649635740000|2022-04-11 00:09:00|10299.3|10279.3|10297.5|10277.5|10299.3|10279.3|10296.8|10276.8|12
1649635750000|2022-04-11 00:09:10|10298|10278|10298|10278|10298.5|10278.5|10298|10278|3
1649635760000|2022-04-11 00:09:20|10298.3|10278.3|10297.3|10277.3|10298.3|10278.3|10297.3|10277.3|4
1649635770000|2022-04-11 00:09:30|10298|10278|10296.3|10276.3|10298|10278|10296|10276|7
1649635780000|2022-04-11 00:09:40|10296.8|10276.8|10296.8|10276.8|10296.8|10276.8|10296.8|10276.8|1
1649635790000|2022-04-11 00:09:50|10296.5|10276.5|10296.3|10276.3|10296.8|10276.8|10296.3|10276.3|7
1649635800000|2022-04-11 00:10:00|10295.8|10275.8|10295.5|10275.5|10295.8|10275.8|10295.5|10275.5|2
1649635810000|2022-04-11 00:10:10|10295|10275|10295.3|10275.3|10295.3|10275.3|10295|10275|2
1649635820000|2022-04-11 00:10:20|10297.8|10277.8|10298.5|10278.5|10298.5|10278.5|10297.8|10277.8|2
1649635830000|2022-04-11 00:10:30|10298.3|10278.3|10298.3|10278.3|10298.3|10278.3|10298.3|10278.3|1
1649635840000|2022-04-11 00:10:40|10297.8|10277.8|10297.5|10277.5|10297.8|10277.8|10297.5|10277.5|2
1649635850000|2022-04-11 00:10:50|10297.8|10277.8|10297.8|10277.8|10298.3|10278.3|10297.8|10277.8|4
1649635860000|2022-04-11 00:11:00|10297.5|10277.5|10298.5|10278.5|10298.5|10278.5|10297.5|10277.5|3
1649635870000|2022-04-11 00:11:10|10299|10279|10299|10279|10299|10279|10299|10279|1
1649635920000|2022-04-11 00:12:00|10299.8|10279.8|10300.8|10280.8|10301.5|10281.5|10299.8|10279.8|7
1649635930000|2022-04-11 00:12:10|10300.5|10280.5|10301.3|10281.3|10301.3|10281.3|10300.5|10280.5|4
1649635940000|2022-04-11 00:12:20|10301.5|10281.5|10301.8|10281.8|10301.8|10281.8|10301|10281|4
1649635950000|2022-04-11 00:12:30|10302.8|10282.8|10303.5|10283.5|10303.5|10283.5|10302.3|10282.3|7
1649635960000|2022-04-11 00:12:40|10304|10284|10305|10285|10305|10285|10304|10284|2
1649635970000|2022-04-11 00:12:50|10305.5|10285.5|10305.5|10285.5|10305.5|10285.5|10305.5|10285.5|1
1649635980000|2022-04-11 00:13:00|10304.3|10284.3|10304.3|10284.3|10304.3|10284.3|10304.3|10284.3|1
1649635990000|2022-04-11 00:13:10|10305|10285|10305|10285|10305|10285|10305|10285|1
1649636000000|2022-04-11 00:13:20|10305.5|10285.5|10304.3|10284.3|10305.5|10285.5|10304.3|10284.3|2
1649636020000|2022-04-11 00:13:40|10304.8|10284.8|10304.8|10284.8|10304.8|10284.8|10304.8|10284.8|1
1649636030000|2022-04-11 00:13:50|10304.3|10284.3|10304|10284|10304.3|10284.3|10304|10284|2
1649636040000|2022-04-11 00:14:00|10304.8|10284.8|10304.8|10284.8|10304.8|10284.8|10303.8|10283.8|6
1649636060000|2022-04-11 00:14:20|10305.3|10285.3|10305.3|10285.3|10305.3|10285.3|10305.3|10285.3|1
1649636070000|2022-04-11 00:14:30|10304.8|10284.8|10304.8|10284.8|10304.8|10284.8|10304.3|10284.3|3
1649636090000|2022-04-11 00:14:50|10305.3|10285.3|10305.3|10285.3|10305.3|10285.3|10304.8|10284.8|3
1649636100000|2022-04-11 00:15:00|10305.8|10285.8|10304.8|10284.8|10305.8|10285.8|10304.5|10284.5|7
1649636110000|2022-04-11 00:15:10|10305.3|10285.3|10304.8|10284.8|10305.3|10285.3|10304.8|10284.8|4
1649636120000|2022-04-11 00:15:20|10305.3|10285.3|10305.3|10285.3|10305.3|10285.3|10304.8|10284.8|3
1649636140000|2022-04-11 00:15:40|10305.5|10285.5|10306|10286|10306|10286|10305.5|10285.5|2
1649636150000|2022-04-11 00:15:50|10307.3|10287.3|10309.5|10289.5|10310|10290|10307.3|10287.3|11
1649636160000|2022-04-11 00:16:00|10310|10290|10311.3|10291.3|10311.3|10291.3|10309.5|10289.5|7
1649636170000|2022-04-11 00:16:10|10310.5|10290.5|10311|10291|10311|10291|10310.5|10290.5|2
1649636180000|2022-04-11 00:16:20|10310.5|10290.5|10310|10290|10310.5|10290.5|10309.5|10289.5|5
1649636190000|2022-04-11 00:16:30|10309.8|10289.8|10310.8|10290.8|10310.8|10290.8|10309.8|10289.8|3
1649636200000|2022-04-11 00:16:40|10311.5|10291.5|10311|10291|10311.5|10291.5|10311|10291|2
1649636210000|2022-04-11 00:16:50|10310.5|10290.5|10311|10291|10311.3|10291.3|10310.5|10290.5|4
1649636220000|2022-04-11 00:17:00|10311.5|10291.5|10312.3|10292.3|10312.3|10292.3|10311.5|10291.5|3
1649636230000|2022-04-11 00:17:10|10311.3|10291.3|10311.3|10291.3|10311.3|10291.3|10310.8|10290.8|10
1649636240000|2022-04-11 00:17:20|10311.5|10291.5|10312.5|10292.5|10312.8|10292.8|10311.5|10291.5|6
1649636250000|2022-04-11 00:17:30|10313|10293|10311.5|10291.5|10313|10293|10311.5|10291.5|4
1649636260000|2022-04-11 00:17:40|10311.3|10291.3|10311.3|10291.3|10311.8|10291.8|10311|10291|8
1649636270000|2022-04-11 00:17:50|10311.8|10291.8|10314|10294|10314|10294|10311.8|10291.8|3
1649636280000|2022-04-11 00:18:00|10314.3|10294.3|10314.3|10294.3|10314.3|10294.3|10314.3|10294.3|1
1649636290000|2022-04-11 00:18:10|10315.3|10295.3|10315.3|10295.3|10315.3|10295.3|10315.3|10295.3|1
1649636340000|2022-04-11 00:19:00|10314.8|10294.8|10314.3|10294.3|10314.8|10294.8|10312.5|10292.5|10
1649636350000|2022-04-11 00:19:10|10314.8|10294.8|10313.3|10293.3|10314.8|10294.8|10313|10293|7
1649636360000|2022-04-11 00:19:20|10313.8|10293.8|10313.5|10293.5|10313.8|10293.8|10313.5|10293.5|2
1649636370000|2022-04-11 00:19:30|10313.8|10293.8|10313.3|10293.3|10313.8|10293.8|10313.3|10293.3|3
1649636380000|2022-04-11 00:19:40|10313|10293|10313|10293|10313.5|10293.5|10313|10293|5
1649636390000|2022-04-11 00:19:50|10313.5|10293.5|10313|10293|10313.5|10293.5|10313|10293|2
1649636400000|2022-04-11 00:20:00|10313.5|10293.5|10313.5|10293.5|10314.3|10294.3|10313|10293|8
1649636410000|2022-04-11 00:20:10|10313|10293|10312.5|10292.5|10313|10293|10312|10292|6
1649636420000|2022-04-11 00:20:20|10312|10292|10311.5|10291.5|10312|10292|10311|10291|6
1649636440000|2022-04-11 00:20:40|10311|10291|10310.3|10290.3|10312|10292|10310.3|10290.3|6
1649636450000|2022-04-11 00:20:50|10310|10290|10309.5|10289.5|10310|10290|10309.5|10289.5|2
1649636460000|2022-04-11 00:21:00|10309|10289|10309.5|10289.5|10310|10290|10309|10289|6
1649636470000|2022-04-11 00:21:10|10308.8|10288.8|10308|10288|10309.5|10289.5|10308|10288|7
1649636480000|2022-04-11 00:21:20|10308.8|10288.8|10308.8|10288.8|10308.8|10288.8|10308.8|10288.8|1
1649636500000|2022-04-11 00:21:40|10309.3|10289.3|10309.3|10289.3|10309.8|10289.8|10309|10289|5
1649636520000|2022-04-11 00:22:00|10309.8|10289.8|10309.8|10289.8|10309.8|10289.8|10309.3|10289.3|3
1649636530000|2022-04-11 00:22:10|10310|10290|10308.8|10288.8|10310|10290|10308.8|10288.8|5
1649636540000|2022-04-11 00:22:20|10308.3|10288.3|10308.8|10288.8|10308.8|10288.8|10308.3|10288.3|2
1649636550000|2022-04-11 00:22:30|10308.3|10288.3|10309|10289|10309|10289|10308.3|10288.3|3
1649636580000|2022-04-11 00:23:00|10309.3|10289.3|10311.3|10291.3|10311.5|10291.5|10308.8|10288.8|7
1649636590000|2022-04-11 00:23:10|10311.8|10291.8|10311.5|10291.5|10311.8|10291.8|10311.5|10291.5|2
1649636600000|2022-04-11 00:23:20|10312.3|10292.3|10312|10292|10312.3|10292.3|10311.3|10291.3|4
1649636610000|2022-04-11 00:23:30|10312.5|10292.5|10312.5|10292.5|10312.8|10292.8|10312.5|10292.5|5
1649636620000|2022-04-11 00:23:40|10312.8|10292.8|10312.5|10292.5|10313.5|10293.5|10312|10292|5
1649636640000|2022-04-11 00:24:00|10312.8|10292.8|10313|10293|10313.3|10293.3|10312.8|10292.8|5
1649636650000|2022-04-11 00:24:10|10313.5|10293.5|10313.5|10293.5|10313.8|10293.8|10313.3|10293.3|4
1649636660000|2022-04-11 00:24:20|10313.3|10293.3|10314|10294|10314|10294|10313.3|10293.3|3
1649636670000|2022-04-11 00:24:30|10314.5|10294.5|10314|10294|10314.5|10294.5|10314|10294|2
1649636680000|2022-04-11 00:24:40|10313.8|10293.8|10313.8|10293.8|10313.8|10293.8|10313.8|10293.8|1
1649636690000|2022-04-11 00:24:50|10313.3|10293.3|10312.5|10292.5|10313.5|10293.5|10312.5|10292.5|10
1649636700000|2022-04-11 00:25:00|10313|10293|10313.3|10293.3|10314.3|10294.3|10313|10293|4
1649636720000|2022-04-11 00:25:20|10313.8|10293.8|10314|10294|10314|10294|10313.8|10293.8|2
1649636730000|2022-04-11 00:25:30|10314.5|10294.5|10313.8|10293.8|10314.5|10294.5|10313|10293|9
1649636740000|2022-04-11 00:25:40|10314.3|10294.3|10314|10294|10314.3|10294.3|10313.5|10293.5|4
1649636750000|2022-04-11 00:25:50|10314.3|10294.3|10314.3|10294.3|10314.3|10294.3|10314.3|10294.3|1
1649636790000|2022-04-11 00:26:30|10315|10295|10315.3|10295.3|10315.3|10295.3|10315|10295|2
1649636800000|2022-04-11 00:26:40|10315|10295|10314.3|10294.3|10315|10295|10314|10294|7
1649636810000|2022-04-11 00:26:50|10314.8|10294.8|10314.8|10294.8|10314.8|10294.8|10314.8|10294.8|1
1649636820000|2022-04-11 00:27:00|10313.5|10293.5|10313.5|10293.5|10314.5|10294.5|10313.5|10293.5|7
1649636830000|2022-04-11 00:27:10|10314|10294|10315|10295|10315|10295|10313.8|10293.8|5
1649636840000|2022-04-11 00:27:20|10315.5|10295.5|10315|10295|10315.5|10295.5|10315|10295|2
1649636850000|2022-04-11 00:27:30|10315.5|10295.5|10315.5|10295.5|10315.5|10295.5|10315.5|10295.5|1
1649636860000|2022-04-11 00:27:40|10315|10295|10313.8|10293.8|10315|10295|10312.8|10292.8|6
1649636870000|2022-04-11 00:27:50|10314.3|10294.3|10314.8|10294.8|10315|10295|10313.8|10293.8|5
1649636880000|2022-04-11 00:28:00|10314|10294|10314.5|10294.5|10314.8|10294.8|10314|10294|6
1649636890000|2022-04-11 00:28:10|10314.8|10294.8|10314.8|10294.8|10315|10295|10314.5|10294.5|4
1649636900000|2022-04-11 00:28:20|10314.3|10294.3|10314.5|10294.5|10314.8|10294.8|10314.3|10294.3|3
1649636910000|2022-04-11 00:28:30|10314.8|10294.8|10315|10295|10315|10295|10314.5|10294.5|7
1649636930000|2022-04-11 00:28:50|10314.5|10294.5|10314.3|10294.3|10315|10295|10314.3|10294.3|4
1649636940000|2022-04-11 00:29:00|10314|10294|10314|10294|10314.5|10294.5|10313.8|10293.8|8
1649636950000|2022-04-11 00:29:10|10314.5|10294.5|10314.5|10294.5|10314.5|10294.5|10314|10294|3
1649636970000|2022-04-11 00:29:30|10314|10294|10314.8|10294.8|10314.8|10294.8|10313.8|10293.8|5
1649636980000|2022-04-11 00:29:40|10315|10295|10313.8|10293.8|10315|10295|10313.8|10293.8|7
1649636990000|2022-04-11 00:29:50|10314.3|10294.3|10315.3|10295.3|10315.3|10295.3|10314.3|10294.3|2
1649637000000|2022-04-11 00:30:00|10314.8|10294.8|10313.8|10293.8|10314.8|10294.8|10313.8|10293.8|2
1649637010000|2022-04-11 00:30:10|10314.3|10294.3|10314|10294|10314.3|10294.3|10314|10294|2
1649637030000|2022-04-11 00:30:30|10314.5|10294.5|10313.8|10293.8|10314.5|10294.5|10313.8|10293.8|4
1649637040000|2022-04-11 00:30:40|10314.3|10294.3|10314.3|10294.3|10314.3|10294.3|10313.8|10293.8|3
1649637050000|2022-04-11 00:30:50|10313.8|10293.8|10314.5|10294.5|10314.5|10294.5|10313.8|10293.8|2
1649637060000|2022-04-11 00:31:00|10315.3|10295.3|10315.3|10295.3|10315.3|10295.3|10315.3|10295.3|1
1649637200000|2022-04-11 00:33:20|10314.8|10294.8|10313|10293|10315.3|10295.3|10313|10293|5
1649637210000|2022-04-11 00:33:30|10312|10292|10312|10292|10312|10292|10312|10292|1
1649637230000|2022-04-11 00:33:50|10311.8|10291.8|10311.8|10291.8|10312|10292|10311.8|10291.8|5
1649637240000|2022-04-11 00:34:00|10311.3|10291.3|10311.8|10291.8|10312.3|10292.3|10311.3|10291.3|4
1649637250000|2022-04-11 00:34:10|10312.3|10292.3|10311.8|10291.8|10312.3|10292.3|10311.8|10291.8|6
1649637260000|2022-04-11 00:34:20|10312.3|10292.3|10311.5|10291.5|10312.3|10292.3|10311.5|10291.5|2
1649637270000|2022-04-11 00:34:30|10312|10292|10311.5|10291.5|10312.3|10292.3|10311.5|10291.5|5
1649637290000|2022-04-11 00:34:50|10312.5|10292.5|10312.3|10292.3|10312.5|10292.5|10311.8|10291.8|4
1649637300000|2022-04-11 00:35:00|10312|10292|10312|10292|10312|10292|10312|10292|1
1649637310000|2022-04-11 00:35:10|10312.3|10292.3|10311.8|10291.8|10312.3|10292.3|10311.8|10291.8|2
1649637330000|2022-04-11 00:35:30|10311.3|10291.3|10311.3|10291.3|10311.3|10291.3|10311.3|10291.3|1
1649637340000|2022-04-11 00:35:40|10312.5|10292.5|10312.5|10292.5|10312.5|10292.5|10312.5|10292.5|1
1649637350000|2022-04-11 00:35:50|10312|10292|10312|10292|10312.5|10292.5|10312|10292|11
1649637360000|2022-04-11 00:36:00|10311|10291|10311.5|10291.5|10311.5|10291.5|10311|10291|2
1649637370000|2022-04-11 00:36:10|10312.5|10292.5|10312|10292|10312.5|10292.5|10311.5|10291.5|7
1649637380000|2022-04-11 00:36:20|10311.5|10291.5|10311.5|10291.5|10311.5|10291.5|10311.5|10291.5|1
1649637400000|2022-04-11 00:36:40|10311|10291|10311|10291|10311|10291|10311|10291|1
1649637440000|2022-04-11 00:37:20|10311.3|10291.3|10311.3|10291.3|10311.3|10291.3|10311.3|10291.3|1
1649637450000|2022-04-11 00:37:30|10311.8|10291.8|10312|10292|10312|10292|10311.8|10291.8|2
1649637480000|2022-04-11 00:38:00|10311.8|10291.8|10311.8|10291.8|10311.8|10291.8|10311.8|10291.8|1
1649637520000|2022-04-11 00:38:40|10312.5|10292.5|10313.5|10293.5|10313.5|10293.5|10312.5|10292.5|3
1649637530000|2022-04-11 00:38:50|10314|10294|10314.3|10294.3|10314.3|10294.3|10313.8|10293.8|3
1649637540000|2022-04-11 00:39:00|10314.8|10294.8|10314|10294|10314.8|10294.8|10314|10294|2
1649637550000|2022-04-11 00:39:10|10314.5|10294.5|10314|10294|10314.5|10294.5|10313.8|10293.8|3
1649637560000|2022-04-11 00:39:20|10314.5|10294.5|10314|10294|10314.5|10294.5|10313.3|10293.3|4
1649637570000|2022-04-11 00:39:30|10313.3|10293.3|10313.8|10293.8|10313.8|10293.8|10313.3|10293.3|2
1649637580000|2022-04-11 00:39:40|10313.3|10293.3|10315.3|10295.3|10315.3|10295.3|10313.3|10293.3|6
1649637630000|2022-04-11 00:40:30|10314.5|10294.5|10314.8|10294.8|10314.8|10294.8|10314.5|10294.5|2
1649637640000|2022-04-11 00:40:40|10315.3|10295.3|10314.5|10294.5|10315.3|10295.3|10314.5|10294.5|2
1649637660000|2022-04-11 00:41:00|10314|10294|10314.8|10294.8|10314.8|10294.8|10314|10294|2
1649637700000|2022-04-11 00:41:40|10314.5|10294.5|10314.5|10294.5|10314.5|10294.5|10314.5|10294.5|1
1649637720000|2022-04-11 00:42:00|10315|10295|10315|10295|10315|10295|10315|10295|1
1649637760000|2022-04-11 00:42:40|10314.5|10294.5|10313.3|10293.3|10314.5|10294.5|10313.3|10293.3|4
1649637770000|2022-04-11 00:42:50|10314|10294|10314|10294|10314.5|10294.5|10313.5|10293.5|8
1649637780000|2022-04-11 00:43:00|10313.5|10293.5|10313.5|10293.5|10313.5|10293.5|10313.5|10293.5|1
1649637790000|2022-04-11 00:43:10|10313.3|10293.3|10312.8|10292.8|10313.3|10293.3|10312.8|10292.8|4
1649637800000|2022-04-11 00:43:20|10313.3|10293.3|10313.3|10293.3|10313.3|10293.3|10313.3|10293.3|1
1649637820000|2022-04-11 00:43:40|10313.8|10293.8|10313.3|10293.3|10313.8|10293.8|10313|10293|6
1649637830000|2022-04-11 00:43:50|10313.8|10293.8|10314|10294|10314|10294|10313.3|10293.3|3
1649637840000|2022-04-11 00:44:00|10313.5|10293.5|10313.8|10293.8|10314|10294|10312.8|10292.8|4
1649637860000|2022-04-11 00:44:20|10314.3|10294.3|10313.8|10293.8|10314.3|10294.3|10313.8|10293.8|4
1649637870000|2022-04-11 00:44:30|10314.3|10294.3|10314.8|10294.8|10314.8|10294.8|10314.3|10294.3|2
1649637880000|2022-04-11 00:44:40|10315|10295|10314.3|10294.3|10315|10295|10314.3|10294.3|3
1649637890000|2022-04-11 00:44:50|10314.8|10294.8|10314.5|10294.5|10314.8|10294.8|10313.3|10293.3|4
1649637900000|2022-04-11 00:45:00|10315|10295|10315.3|10295.3|10315.3|10295.3|10315|10295|2
1649637920000|2022-04-11 00:45:20|10314.8|10294.8|10314.8|10294.8|10315.3|10295.3|10314.8|10294.8|3
1649637930000|2022-04-11 00:45:30|10315|10295|10315|10295|10315|10295|10314.5|10294.5|3
1649637940000|2022-04-11 00:45:40|10315.5|10295.5|10315|10295|10315.5|10295.5|10314.8|10294.8|6
1649637950000|2022-04-11 00:45:50|10314.8|10294.8|10314.5|10294.5|10314.8|10294.8|10314.5|10294.5|2
1649637960000|2022-04-11 00:46:00|10315|10295|10315.3|10295.3|10315.3|10295.3|10315|10295|2
1649637970000|2022-04-11 00:46:10|10315|10295|10316.3|10296.3|10316.3|10296.3|10315|10295|3
1649637980000|2022-04-11 00:46:20|10316.5|10296.5|10317|10297|10317|10297|10316.5|10296.5|2
1649637990000|2022-04-11 00:46:30|10316.5|10296.5|10316.3|10296.3|10316.5|10296.5|10316.3|10296.3|2
1649638000000|2022-04-11 00:46:40|10316.8|10296.8|10317|10297|10317|10297|10316.8|10296.8|2
1649638020000|2022-04-11 00:47:00|10318|10298|10316.8|10296.8|10318|10298|10316.8|10296.8|3
1649638030000|2022-04-11 00:47:10|10317.3|10297.3|10316.8|10296.8|10317.3|10297.3|10316.8|10296.8|2
1649638040000|2022-04-11 00:47:20|10317.3|10297.3|10317|10297|10317.3|10297.3|10316.3|10296.3|4
1649638050000|2022-04-11 00:47:30|10316.5|10296.5|10316.5|10296.5|10317|10297|10316.5|10296.5|3
1649638060000|2022-04-11 00:47:40|10317.3|10297.3|10317.3|10297.3|10317.3|10297.3|10317.3|10297.3|1
1649638090000|2022-04-11 00:48:10|10317.8|10297.8|10318|10298|10318|10298|10317.8|10297.8|2
1649638100000|2022-04-11 00:48:20|10317.5|10297.5|10317.5|10297.5|10317.5|10297.5|10317.5|10297.5|1
1649638140000|2022-04-11 00:49:00|10316.8|10296.8|10316.8|10296.8|10317|10297|10316.5|10296.5|4
1649638160000|2022-04-11 00:49:20|10316.3|10296.3|10316|10296|10316.3|10296.3|10316|10296|2
1649638170000|2022-04-11 00:49:30|10316.8|10296.8|10315|10295|10316.8|10296.8|10315|10295|6
1649638180000|2022-04-11 00:49:40|10314.5|10294.5|10314.5|10294.5|10314.5|10294.5|10314.5|10294.5|1
1649638190000|2022-04-11 00:49:50|10315|10295|10314.8|10294.8|10316|10296|10314.8|10294.8|4
1649638200000|2022-04-11 00:50:00|10315.3|10295.3|10317.5|10297.5|10318|10298|10315.3|10295.3|12
1649638210000|2022-04-11 00:50:10|10318|10298|10318|10298|10318|10298|10318|10298|1
1649638240000|2022-04-11 00:50:40|10317.5|10297.5|10317.5|10297.5|10317.5|10297.5|10317.5|10297.5|1
1649638270000|2022-04-11 00:51:10|10318|10298|10316.8|10296.8|10318|10298|10316.8|10296.8|3
1649638280000|2022-04-11 00:51:20|10317|10297|10317.5|10297.5|10317.5|10297.5|10315.8|10295.8|5
1649638290000|2022-04-11 00:51:30|10317.3|10297.3|10316.8|10296.8|10317.3|10297.3|10316.8|10296.8|2
1649638310000|2022-04-11 00:51:50|10316|10296|10314.3|10294.3|10316.5|10296.5|10314.3|10294.3|7
1649638320000|2022-04-11 00:52:00|10315|10295|10314.5|10294.5|10315.8|10295.8|10314.5|10294.5|4
1649638330000|2022-04-11 00:52:10|10314.3|10294.3|10315|10295|10315|10295|10313.5|10293.5|4
1649638350000|2022-04-11 00:52:30|10315.5|10295.5|10315.8|10295.8|10315.8|10295.8|10315.5|10295.5|2
1649638380000|2022-04-11 00:53:00|10315.5|10295.5|10315.8|10295.8|10315.8|10295.8|10315.5|10295.5|2
1649638390000|2022-04-11 00:53:10|10315.3|10295.3|10314|10294|10315.3|10295.3|10314|10294|4
1649638410000|2022-04-11 00:53:30|10314.5|10294.5|10315.3|10295.3|10315.3|10295.3|10314.5|10294.5|2
1649638420000|2022-04-11 00:53:40|10315.5|10295.5|10316|10296|10316|10296|10315.5|10295.5|2
1649638440000|2022-04-11 00:54:00|10315.8|10295.8|10315.8|10295.8|10315.8|10295.8|10315.8|10295.8|1
1649638480000|2022-04-11 00:54:40|10316.3|10296.3|10316.8|10296.8|10316.8|10296.8|10316.3|10296.3|3
1649638490000|2022-04-11 00:54:50|10317.3|10297.3|10317.3|10297.3|10317.3|10297.3|10317.3|10297.3|1
1649638500000|2022-04-11 00:55:00|10317.8|10297.8|10318|10298|10318|10298|10317.3|10297.3|6
1649638510000|2022-04-11 00:55:10|10319|10299|10319|10299|10319|10299|10319|10299|1
1649638520000|2022-04-11 00:55:20|10318|10298|10318.3|10298.3|10318.3|10298.3|10318|10298|2
1649638530000|2022-04-11 00:55:30|10318|10298|10317.8|10297.8|10318|10298|10316.9|10296.9|5
1649638550000|2022-04-11 00:55:50|10318.8|10298.8|10318|10298|10319|10299|10318|10298|6
1649638570000|2022-04-11 00:56:10|10318.5|10298.5|10318.5|10298.5|10318.5|10298.5|10318.5|10298.5|1
1649638580000|2022-04-11 00:56:20|10318|10298|10317.5|10297.5|10318|10298|10317.5|10297.5|2
1649638590000|2022-04-11 00:56:30|10318|10298|10317|10297|10318|10298|10317|10297|3
1649638600000|2022-04-11 00:56:40|10317.5|10297.5|10317.3|10297.3|10317.8|10297.8|10317.3|10297.3|5
1649638610000|2022-04-11 00:56:50|10317.8|10297.8|10317.5|10297.5|10317.8|10297.8|10317|10297|4
1649638630000|2022-04-11 00:57:10|10317.8|10297.8|10317.8|10297.8|10317.8|10297.8|10317.8|10297.8|1
1649638650000|2022-04-11 00:57:30|10318.3|10298.3|10318.3|10298.3|10318.3|10298.3|10318.3|10298.3|1
1649638660000|2022-04-11 00:57:40|10318.8|10298.8|10317.5|10297.5|10318.8|10298.8|10317|10297|8
1649638680000|2022-04-11 00:58:00|10318|10298|10317.5|10297.5|10318|10298|10317.5|10297.5|2
1649638690000|2022-04-11 00:58:10|10318|10298|10317.5|10297.5|10318|10298|10317.5|10297.5|2
1649638710000|2022-04-11 00:58:30|10318|10298|10318|10298|10318|10298|10318|10298|1
1649638720000|2022-04-11 00:58:40|10317.8|10297.8|10317.8|10297.8|10317.8|10297.8|10317.8|10297.8|1
1649638730000|2022-04-11 00:58:50|10317.3|10297.3|10317.3|10297.3|10318|10298|10317.3|10297.3|4
1649638740000|2022-04-11 00:59:00|10316.8|10296.8|10317.3|10297.3|10317.3|10297.3|10316.8|10296.8|2
1649638750000|2022-04-11 00:59:10|10317.5|10297.5|10317.5|10297.5|10317.5|10297.5|10317.5|10297.5|1
1649638770000|2022-04-11 00:59:30|10317.3|10297.3|10317.5|10297.5|10317.8|10297.8|10316.8|10296.8|6
1649638780000|2022-04-11 00:59:40|10318.3|10298.3|10317.3|10297.3|10318.8|10298.8|10317.3|10297.3|9
1649638790000|2022-04-11 00:59:50|10317|10297|10317.5|10297.5|10317.5|10297.5|10317|10297|2
1649638800000|2022-04-11 01:00:00|10317.3|10297.3|10316.3|10296.3|10318|10298|10314|10294|18
1649638810000|2022-04-11 01:00:10|10316|10296|10315.5|10295.5|10316|10296|10314|10294|10
1649638820000|2022-04-11 01:00:20|10315.3|10295.3|10311.8|10291.8|10315.3|10295.3|10311.8|10291.8|10
1649638830000|2022-04-11 01:00:30|10312.3|10292.3|10312.3|10292.3|10313|10293|10312|10292|16
1649638840000|2022-04-11 01:00:40|10312.8|10292.8|10312.3|10292.3|10313.3|10293.3|10312|10292|9
1649638850000|2022-04-11 01:00:50|10312.8|10292.8|10311.8|10291.8|10313|10293|10311.8|10291.8|12
1649638860000|2022-04-11 01:01:00|10311.3|10291.3|10311.8|10291.8|10312.3|10292.3|10311.3|10291.3|3
1649638870000|2022-04-11 01:01:10|10311.3|10291.3|10311.3|10291.3|10312|10292|10311.3|10291.3|4
1649638880000|2022-04-11 01:01:20|10310.8|10290.8|10309|10289|10310.8|10290.8|10308.3|10288.3|12
1649638890000|2022-04-11 01:01:30|10308.8|10288.8|10309.5|10289.5|10309.5|10289.5|10306|10286|12
1649638900000|2022-04-11 01:01:40|10310.5|10290.5|10309.5|10289.5|10310.8|10290.8|10308.3|10288.3|15
1649638910000|2022-04-11 01:01:50|10309.3|10289.3|10309.3|10289.3|10309.5|10289.5|10307.8|10287.8|15
1649638920000|2022-04-11 01:02:00|10310.3|10290.3|10309.5|10289.5|10311.5|10291.5|10309.5|10289.5|14
1649638930000|2022-04-11 01:02:10|10310|10290|10309.8|10289.8|10310.8|10290.8|10309|10289|14
1649638940000|2022-04-11 01:02:20|10309.5|10289.5|10309.8|10289.8|10310.5|10290.5|10309.5|10289.5|15
1649638950000|2022-04-11 01:02:30|10311|10291|10311.8|10291.8|10313|10293|10311|10291|19
1649638960000|2022-04-11 01:02:40|10311.5|10291.5|10310.8|10290.8|10311.5|10291.5|10310.8|10290.8|12
1649638970000|2022-04-11 01:02:50|10311.3|10291.3|10311.5|10291.5|10313.5|10293.5|10311.3|10291.3|14
1649638980000|2022-04-11 01:03:00|10312|10292|10312|10292|10312.5|10292.5|10311.3|10291.3|16
1649638990000|2022-04-11 01:03:10|10311.5|10291.5|10312.3|10292.3|10312.3|10292.3|10311.3|10291.3|12
1649639000000|2022-04-11 01:03:20|10311.8|10291.8|10311.3|10291.3|10312.8|10292.8|10311.3|10291.3|8
1649639010000|2022-04-11 01:03:30|10311.8|10291.8|10313|10293|10313|10293|10311.8|10291.8|8
1649639020000|2022-04-11 01:03:40|10313.5|10293.5|10313.8|10293.8|10314.3|10294.3|10312.8|10292.8|8
1649639030000|2022-04-11 01:03:50|10314.3|10294.3|10314.3|10294.3|10315.3|10295.3|10314.3|10294.3|7
1649639040000|2022-04-11 01:04:00|10313.8|10293.8|10312.8|10292.8|10313.8|10293.8|10311.5|10291.5|9
1649639050000|2022-04-11 01:04:10|10312.3|10292.3|10316.3|10296.3|10316.3|10296.3|10311.5|10291.5|16
1649639060000|2022-04-11 01:04:20|10315.8|10295.8|10315.3|10295.3|10315.8|10295.8|10314|10294|3
1649639070000|2022-04-11 01:04:30|10314|10294|10316.3|10296.3|10316.3|10296.3|10314|10294|4
1649639080000|2022-04-11 01:04:40|10316.5|10296.5|10316|10296|10316.5|10296.5|10316|10296|2
1649639100000|2022-04-11 01:05:00|10315|10295|10314.3|10294.3|10315.8|10295.8|10312.8|10292.8|8
1649639110000|2022-04-11 01:05:10|10314.8|10294.8|10314.3|10294.3|10314.8|10294.8|10313.8|10293.8|6
1649639120000|2022-04-11 01:05:20|10313.8|10293.8|10313.3|10293.3|10313.8|10293.8|10313.3|10293.3|2
1649639130000|2022-04-11 01:05:30|10312.8|10292.8|10313.3|10293.3|10314.3|10294.3|10312.8|10292.8|7
1649639140000|2022-04-11 01:05:40|10313.5|10293.5|10315.8|10295.8|10315.8|10295.8|10313.5|10293.5|10
1649639160000|2022-04-11 01:06:00|10316.8|10296.8|10318|10298|10318.3|10298.3|10316.8|10296.8|5
1649639170000|2022-04-11 01:06:10|10317|10297|10317|10297|10317|10297|10316.5|10296.5|5
1649639180000|2022-04-11 01:06:20|10316.5|10296.5|10317|10297|10317|10297|10316.5|10296.5|8
1649639190000|2022-04-11 01:06:30|10316.5|10296.5|10317|10297|10317|10297|10316.5|10296.5|2
1649639200000|2022-04-11 01:06:40|10316.5|10296.5|10317|10297|10317|10297|10316.5|10296.5|4
1649639210000|2022-04-11 01:06:50|10316.5|10296.5|10317|10297|10317|10297|10316.5|10296.5|2
1649639220000|2022-04-11 01:07:00|10316.5|10296.5|10317.3|10297.3|10317.3|10297.3|10316.5|10296.5|3
1649639230000|2022-04-11 01:07:10|10317.8|10297.8|10323|10303|10323.5|10303.5|10317.8|10297.8|10
1649639240000|2022-04-11 01:07:20|10322.8|10302.8|10322.3|10302.3|10323|10303|10321.3|10301.3|10
1649639250000|2022-04-11 01:07:30|10323.3|10303.3|10324.3|10304.3|10324.3|10304.3|10322.3|10302.3|5
1649639260000|2022-04-11 01:07:40|10324.8|10304.8|10326.5|10306.5|10326.5|10306.5|10324.8|10304.8|3
1649639270000|2022-04-11 01:07:50|10327.8|10307.8|10325|10305|10327.8|10307.8|10325|10305|4
1649639280000|2022-04-11 01:08:00|10326.1|10306.1|10322.8|10302.8|10326.3|10306.3|10322.8|10302.8|8
1649639290000|2022-04-11 01:08:10|10323.3|10303.3|10322.3|10302.3|10323.3|10303.3|10322.3|10302.3|3
1649639300000|2022-04-11 01:08:20|10322.8|10302.8|10323.8|10303.8|10324|10304|10321.5|10301.5|9
1649639310000|2022-04-11 01:08:30|10323.5|10303.5|10323.8|10303.8|10324|10304|10323.5|10303.5|6
1649639320000|2022-04-11 01:08:40|10324.3|10304.3|10327|10307|10327|10307|10324.3|10304.3|6
1649639340000|2022-04-11 01:09:00|10327.5|10307.5|10324.3|10304.3|10327.5|10307.5|10324.3|10304.3|15
1649639350000|2022-04-11 01:09:10|10324.8|10304.8|10326|10306|10327|10307|10324.8|10304.8|10
1649639360000|2022-04-11 01:09:20|10325|10305|10325.8|10305.8|10326.5|10306.5|10325|10305|11
1649639370000|2022-04-11 01:09:30|10326.3|10306.3|10326.3|10306.3|10326.5|10306.5|10325.5|10305.5|10
1649639380000|2022-04-11 01:09:40|10326|10306|10325.3|10305.3|10326|10306|10324.5|10304.5|6
1649639390000|2022-04-11 01:09:50|10325.8|10305.8|10324.5|10304.5|10325.8|10305.8|10324|10304|8
1649639400000|2022-04-11 01:10:00|10324.8|10304.8|10324.8|10304.8|10325.8|10305.8|10323.5|10303.5|9
1649639410000|2022-04-11 01:10:10|10323.8|10303.8|10325.8|10305.8|10325.8|10305.8|10323.8|10303.8|11
1649639420000|2022-04-11 01:10:20|10324.5|10304.5|10325.8|10305.8|10326|10306|10324|10304|9
1649639430000|2022-04-11 01:10:30|10324.5|10304.5|10326|10306|10326|10306|10324.5|10304.5|3
1649639440000|2022-04-11 01:10:40|10324.5|10304.5|10324.8|10304.8|10325.3|10305.3|10324.5|10304.5|3
1649639450000|2022-04-11 01:10:50|10325.3|10305.3|10325.5|10305.5|10325.5|10305.5|10325.3|10305.3|2
1649639460000|2022-04-11 01:11:00|10326|10306|10326.3|10306.3|10326.9|10306.9|10325.5|10305.5|9
1649639470000|2022-04-11 01:11:10|10326.8|10306.8|10326.5|10306.5|10326.8|10306.8|10326.5|10306.5|2
1649639480000|2022-04-11 01:11:20|10325.8|10305.8|10323.8|10303.8|10325.8|10305.8|10323.8|10303.8|2
1649639490000|2022-04-11 01:11:30|10326.8|10306.8|10325.8|10305.8|10326.8|10306.8|10325.3|10305.3|5
1649639500000|2022-04-11 01:11:40|10326|10306|10326.5|10306.5|10326.5|10306.5|10326|10306|4
1649639510000|2022-04-11 01:11:50|10326.3|10306.3|10325.5|10305.5|10326.3|10306.3|10325|10305|9
1649639520000|2022-04-11 01:12:00|10324.3|10304.3|10325.5|10305.5|10325.5|10305.5|10324.3|10304.3|2
1649639530000|2022-04-11 01:12:10|10325|10305|10323.8|10303.8|10325|10305|10323.8|10303.8|7
1649639540000|2022-04-11 01:12:20|10324.3|10304.3|10326|10306|10326|10306|10323.5|10303.5|10
1649639550000|2022-04-11 01:12:30|10325.1|10305.1|10325.5|10305.5|10326|10306|10324.8|10304.8|10
1649639560000|2022-04-11 01:12:40|10326|10306|10325.8|10305.8|10326.3|10306.3|10325.8|10305.8|4
1649639570000|2022-04-11 01:12:50|10326.3|10306.3|10326.3|10306.3|10326.3|10306.3|10326.3|10306.3|1
1649639580000|2022-04-11 01:13:00|10325.8|10305.8|10324|10304|10325.8|10305.8|10324|10304|4
1649639590000|2022-04-11 01:13:10|10324.5|10304.5|10325.3|10305.3|10325.8|10305.8|10324.5|10304.5|3
1649639610000|2022-04-11 01:13:30|10325.5|10305.5|10325.5|10305.5|10325.5|10305.5|10324.5|10304.5|6
1649639620000|2022-04-11 01:13:40|10325|10305|10326.5|10306.5|10326.5|10306.5|10325|10305|3
1649639630000|2022-04-11 01:13:50|10327|10307|10326.5|10306.5|10327.3|10307.3|10326.5|10306.5|8
1649639640000|2022-04-11 01:14:00|10326|10306|10326.3|10306.3|10326.3|10306.3|10325.8|10305.8|7
1649639650000|2022-04-11 01:14:10|10326|10306|10324.8|10304.8|10326|10306|10323.8|10303.8|12
1649639660000|2022-04-11 01:14:20|10323.3|10303.3|10322.5|10302.5|10324.8|10304.8|10321.5|10301.5|11
1649639670000|2022-04-11 01:14:30|10321.3|10301.3|10324.8|10304.8|10324.8|10304.8|10321.3|10301.3|9
1649639680000|2022-04-11 01:14:40|10324|10304|10323.5|10303.5|10324|10304|10321.3|10301.3|11
1649639690000|2022-04-11 01:14:50|10323.8|10303.8|10326|10306|10326|10306|10323|10303|9
1649639700000|2022-04-11 01:15:00|10325.3|10305.3|10318.5|10298.5|10325.3|10305.3|10318.5|10298.5|16
1649639710000|2022-04-11 01:15:10|10317.8|10297.8|10322.3|10302.3|10322.3|10302.3|10317.3|10297.3|15
1649639720000|2022-04-11 01:15:20|10322.8|10302.8|10324|10304|10324.5|10304.5|10322|10302|7
1649639730000|2022-04-11 01:15:30|10323.5|10303.5|10322|10302|10324.3|10304.3|10321.5|10301.5|13
1649639740000|2022-04-11 01:15:40|10322.3|10302.3|10322|10302|10322.8|10302.8|10322|10302|4
1649639750000|2022-04-11 01:15:50|10321.5|10301.5|10321.8|10301.8|10321.8|10301.8|10320.8|10300.8|6
1649639760000|2022-04-11 01:16:00|10321.5|10301.5|10321|10301|10321.8|10301.8|10319.5|10299.5|13
1649639770000|2022-04-11 01:16:10|10320.4|10300.4|10320.3|10300.3|10320.8|10300.8|10320|10300|8
1649639780000|2022-04-11 01:16:20|10320.8|10300.8|10320.3|10300.3|10320.8|10300.8|10320.3|10300.3|2
1649639790000|2022-04-11 01:16:30|10320.8|10300.8|10320.8|10300.8|10321|10301|10319.8|10299.8|5
1649639800000|2022-04-11 01:16:40|10320.5|10300.5|10320.5|10300.5|10321|10301|10319.5|10299.5|8
1649639810000|2022-04-11 01:16:50|10320.3|10300.3|10320|10300|10320.5|10300.5|10319.5|10299.5|8
1649639820000|2022-04-11 01:17:00|10319.3|10299.3|10319.4|10299.4|10320.5|10300.5|10319.3|10299.3|9
1649639830000|2022-04-11 01:17:10|10318.4|10298.4|10320.3|10300.3|10320.3|10300.3|10318.4|10298.4|6
1649639840000|2022-04-11 01:17:20|10319.8|10299.8|10320.3|10300.3|10320.3|10300.3|10319.8|10299.8|2
1649639850000|2022-04-11 01:17:30|10319.3|10299.3|10320.3|10300.3|10320.8|10300.8|10319.3|10299.3|9
1649639860000|2022-04-11 01:17:40|10319.8|10299.8|10319.8|10299.8|10320.3|10300.3|10319.8|10299.8|3
1649639870000|2022-04-11 01:17:50|10319.3|10299.3|10319|10299|10319.5|10299.5|10319|10299|4
1649639880000|2022-04-11 01:18:00|10318.5|10298.5|10319.3|10299.3|10319.5|10299.5|10318|10298|9
1649639890000|2022-04-11 01:18:10|10319.5|10299.5|10319|10299|10319.5|10299.5|10319|10299|2
1649639900000|2022-04-11 01:18:20|10320.3|10300.3|10320.1|10300.1|10320.3|10300.3|10320.1|10300.1|2
1649639910000|2022-04-11 01:18:30|10319|10299|10319.8|10299.8|10319.8|10299.8|10319|10299|3
1649639920000|2022-04-11 01:18:40|10320.3|10300.3|10320.3|10300.3|10320.3|10300.3|10320.3|10300.3|1
1649639940000|2022-04-11 01:19:00|10319.8|10299.8|10320.3|10300.3|10320.3|10300.3|10319.8|10299.8|2
1649639950000|2022-04-11 01:19:10|10319.8|10299.8|10319.8|10299.8|10319.8|10299.8|10319.5|10299.5|7
1649639960000|2022-04-11 01:19:20|10320.3|10300.3|10319.8|10299.8|10320.3|10300.3|10319.5|10299.5|22
1649639970000|2022-04-11 01:19:30|10319.5|10299.5|10319.3|10299.3|10319.8|10299.8|10318.5|10298.5|6
1649639980000|2022-04-11 01:19:40|10319.8|10299.8|10319.3|10299.3|10319.8|10299.8|10319.3|10299.3|6
1649639990000|2022-04-11 01:19:50|10319|10299|10319|10299|10319|10299|10319|10299|1
1649640000000|2022-04-11 01:20:00|10318.3|10298.3|10321.5|10301.5|10321.5|10301.5|10317.8|10297.8|9
1649640010000|2022-04-11 01:20:10|10321.3|10301.3|10321.5|10301.5|10321.5|10301.5|10321.3|10301.3|2
1649640020000|2022-04-11 01:20:20|10321|10301|10320.3|10300.3|10321|10301|10319.3|10299.3|10
1649640030000|2022-04-11 01:20:30|10320.5|10300.5|10319.3|10299.3|10320.5|10300.5|10318.3|10298.3|10
1649640040000|2022-04-11 01:20:40|10319.8|10299.8|10318.5|10298.5|10319.8|10299.8|10317.8|10297.8|6
1649640050000|2022-04-11 01:20:50|10319|10299|10317.5|10297.5|10319|10299|10317.5|10297.5|5
1649640060000|2022-04-11 01:21:00|10318|10298|10316|10296|10318|10298|10315.8|10295.8|6
1649640070000|2022-04-11 01:21:10|10315.8|10295.8|10315.3|10295.3|10316.5|10296.5|10315.3|10295.3|8
1649640080000|2022-04-11 01:21:20|10314.5|10294.5|10316|10296|10316|10296|10314.5|10294.5|6
1649640090000|2022-04-11 01:21:30|10315.8|10295.8|10315.8|10295.8|10316.5|10296.5|10315|10295|12
1649640100000|2022-04-11 01:21:40|10316.3|10296.3|10317|10297|10317.5|10297.5|10315.5|10295.5|10
1649640120000|2022-04-11 01:22:00|10316.5|10296.5|10315.8|10295.8|10316.5|10296.5|10315.8|10295.8|3
1649640130000|2022-04-11 01:22:10|10315.5|10295.5|10316|10296|10316|10296|10315.5|10295.5|3
1649640140000|2022-04-11 01:22:20|10315|10295|10315.5|10295.5|10315.8|10295.8|10315|10295|3
1649640150000|2022-04-11 01:22:30|10314.8|10294.8|10316|10296|10316.5|10296.5|10314.8|10294.8|8
1649640170000|2022-04-11 01:22:50|10316.3|10296.3|10316|10296|10316.3|10296.3|10316|10296|2
1649640180000|2022-04-11 01:23:00|10315.3|10295.3|10316|10296|10316.5|10296.5|10315.3|10295.3|3
1649640190000|2022-04-11 01:23:10|10316.5|10296.5|10316.3|10296.3|10316.5|10296.5|10316.3|10296.3|2
1649640200000|2022-04-11 01:23:20|10316.5|10296.5|10316.8|10296.8|10317|10297|10316.5|10296.5|3
1649640210000|2022-04-11 01:23:30|10317|10297|10319.3|10299.3|10320|10300|10317|10297|5
1649640220000|2022-04-11 01:23:40|10319.8|10299.8|10319.8|10299.8|10319.8|10299.8|10319.8|10299.8|1
1649640230000|2022-04-11 01:23:50|10319.3|10299.3|10319|10299|10319.3|10299.3|10318.5|10298.5|5
1649640240000|2022-04-11 01:24:00|10319.5|10299.5|10319.3|10299.3|10320.3|10300.3|10319.3|10299.3|5
1649640250000|2022-04-11 01:24:10|10318.3|10298.3|10318|10298|10318.3|10298.3|10318|10298|2
1649640260000|2022-04-11 01:24:20|10318.3|10298.3|10321.3|10301.3|10321.3|10301.3|10317.3|10297.3|9
1649640270000|2022-04-11 01:24:30|10321.8|10301.8|10321.5|10301.5|10321.8|10301.8|10320.3|10300.3|5
1649640280000|2022-04-11 01:24:40|10320.5|10300.5|10320.3|10300.3|10321.3|10301.3|10320.3|10300.3|6
1649640290000|2022-04-11 01:24:50|10320.8|10300.8|10320.5|10300.5|10320.8|10300.8|10319.5|10299.5|4
1649640300000|2022-04-11 01:25:00|10320.8|10300.8|10323.3|10303.3|10323.3|10303.3|10320.8|10300.8|5
1649640310000|2022-04-11 01:25:10|10322.8|10302.8|10322.5|10302.5|10323|10303|10322.5|10302.5|4
1649640330000|2022-04-11 01:25:30|10322|10302|10322.3|10302.3|10322.3|10302.3|10322|10302|2
1649640340000|2022-04-11 01:25:40|10322.8|10302.8|10321.5|10301.5|10323.5|10303.5|10321.5|10301.5|9
1649640350000|2022-04-11 01:25:50|10321|10301|10320|10300|10321.5|10301.5|10320|10300|10
1649640360000|2022-04-11 01:26:00|10320.3|10300.3|10321|10301|10321|10301|10320.3|10300.3|3
1649640370000|2022-04-11 01:26:10|10322.3|10302.3|10321|10301|10322.3|10302.3|10321|10301|2
1649640380000|2022-04-11 01:26:20|10320.5|10300.5|10320|10300|10320.5|10300.5|10320|10300|2
1649640390000|2022-04-11 01:26:30|10320.5|10300.5|10320.5|10300.5|10320.5|10300.5|10320.5|10300.5|1
1649640400000|2022-04-11 01:26:40|10319.8|10299.8|10319.8|10299.8|10319.8|10299.8|10319.8|10299.8|1
1649640410000|2022-04-11 01:26:50|10319.3|10299.3|10319.3|10299.3|10319.3|10299.3|10318.3|10298.3|6
1649640420000|2022-04-11 01:27:00|10319.8|10299.8|10319.8|10299.8|10319.8|10299.8|10319.8|10299.8|1
1649640430000|2022-04-11 01:27:10|10318.3|10298.3|10317|10297|10318.3|10298.3|10316.3|10296.3|4
1649640440000|2022-04-11 01:27:20|10317.3|10297.3|10316.5|10296.5|10317.3|10297.3|10316|10296|5
1649640450000|2022-04-11 01:27:30|10317.4|10297.4|10317.5|10297.5|10317.8|10297.8|10317|10297|8
1649640460000|2022-04-11 01:27:40|10317|10297|10317|10297|10317|10297|10317|10297|1
1649640470000|2022-04-11 01:27:50|10317.3|10297.3|10319.3|10299.3|10320.5|10300.5|10317.3|10297.3|7
1649640480000|2022-04-11 01:28:00|10320.3|10300.3|10318.3|10298.3|10320.3|10300.3|10318.3|10298.3|6
1649640490000|2022-04-11 01:28:10|10318|10298|10317.8|10297.8|10318|10298|10317.5|10297.5|3
1649640500000|2022-04-11 01:28:20|10317.3|10297.3|10316.8|10296.8|10317.3|10297.3|10315.8|10295.8|5
1649640510000|2022-04-11 01:28:30|10317.3|10297.3|10317|10297|10317.3|10297.3|10316.5|10296.5|4
1649640520000|2022-04-11 01:28:40|10316.5|10296.5|10317.5|10297.5|10317.5|10297.5|10316.5|10296.5|2
1649640530000|2022-04-11 01:28:50|10318.5|10298.5|10319.3|10299.3|10319.3|10299.3|10318.5|10298.5|2
1649640540000|2022-04-11 01:29:00|10318.5|10298.5|10318.3|10298.3|10318.5|10298.5|10317.8|10297.8|3
1649640550000|2022-04-11 01:29:10|10317.8|10297.8|10316.5|10296.5|10317.8|10297.8|10316.5|10296.5|4
1649640560000|2022-04-11 01:29:20|10315.8|10295.8|10314.5|10294.5|10315.8|10295.8|10314.5|10294.5|4
1649640570000|2022-04-11 01:29:30|10314.8|10294.8|10315.3|10295.3|10315.3|10295.3|10314.8|10294.8|2
1649640580000|2022-04-11 01:29:40|10315.5|10295.5|10316|10296|10316.5|10296.5|10315.3|10295.3|8
1649640590000|2022-04-11 01:29:50|10315.8|10295.8|10316|10296|10316.3|10296.3|10314.8|10294.8|8
1649640600000|2022-04-11 01:30:00|10315.8|10295.8|10311.8|10291.8|10315.8|10295.8|10310.8|10290.8|14
1649640610000|2022-04-11 01:30:10|10312.5|10292.5|10309.5|10289.5|10314.3|10294.3|10309.5|10289.5|10
1649640620000|2022-04-11 01:30:20|10308.8|10288.8|10308.5|10288.5|10308.8|10288.8|10307|10287|5
1649640630000|2022-04-11 01:30:30|10308|10288|10307|10287|10308|10288|10307|10287|2
1649640640000|2022-04-11 01:30:40|10305.8|10285.8|10304.8|10284.8|10305.8|10285.8|10303.8|10283.8|8
1649640650000|2022-04-11 01:30:50|10305.3|10285.3|10305.5|10285.5|10305.8|10285.8|10305.3|10285.3|3
1649640660000|2022-04-11 01:31:00|10305|10285|10304.8|10284.8|10305|10285|10304.8|10284.8|2
1649640670000|2022-04-11 01:31:10|10304.3|10284.3|10303.8|10283.8|10304.8|10284.8|10303.8|10283.8|12
1649640690000|2022-04-11 01:31:30|10303|10283|10300|10280|10303|10283|10299.3|10279.3|10
1649640700000|2022-04-11 01:31:40|10300.5|10280.5|10300.5|10280.5|10300.5|10280.5|10300.5|10280.5|1
1649640710000|2022-04-11 01:31:50|10300|10280|10300.5|10280.5|10301.5|10281.5|10300|10280|3
1649640720000|2022-04-11 01:32:00|10301|10281|10300.5|10280.5|10301.3|10281.3|10299.3|10279.3|6
1649640730000|2022-04-11 01:32:10|10300|10280|10300.5|10280.5|10301.5|10281.5|10299.8|10279.8|6
1649640740000|2022-04-11 01:32:20|10301|10281|10303|10283|10303|10283|10300.3|10280.3|7
1649640750000|2022-04-11 01:32:30|10302.5|10282.5|10304.3|10284.3|10304.3|10284.3|10302.5|10282.5|5
1649640760000|2022-04-11 01:32:40|10304|10284|10304|10284|10304|10284|10303|10283|4
1649640780000|2022-04-11 01:33:00|10303.8|10283.8|10301.8|10281.8|10303.8|10283.8|10301.3|10281.3|7
1649640790000|2022-04-11 01:33:10|10304.9|10284.9|10304.5|10284.5|10304.9|10284.9|10303.5|10283.5|5
1649640800000|2022-04-11 01:33:20|10304|10284|10303|10283|10304|10284|10303|10283|2
1649640810000|2022-04-11 01:33:30|10303.5|10283.5|10306.5|10286.5|10306.5|10286.5|10303.5|10283.5|6
1649640820000|2022-04-11 01:33:40|10306.8|10286.8|10307.3|10287.3|10307.3|10287.3|10306.8|10286.8|2
1649640830000|2022-04-11 01:33:50|10308|10288|10307.8|10287.8|10309|10289|10307.8|10287.8|3
1649640840000|2022-04-11 01:34:00|10308.3|10288.3|10307|10287|10308.3|10288.3|10306.3|10286.3|10
1649640850000|2022-04-11 01:34:10|10307.3|10287.3|10306.3|10286.3|10307.3|10287.3|10306.3|10286.3|5
1649640860000|2022-04-11 01:34:20|10306.8|10286.8|10306.3|10286.3|10307.5|10287.5|10306.3|10286.3|4
1649640870000|2022-04-11 01:34:30|10307.3|10287.3|10306.8|10286.8|10307.3|10287.3|10306|10286|8
1649640880000|2022-04-11 01:34:40|10306|10286|10308|10288|10308|10288|10306|10286|7
1649640890000|2022-04-11 01:34:50|10308.5|10288.5|10306.5|10286.5|10308.5|10288.5|10306.5|10286.5|3
1649640900000|2022-04-11 01:35:00|10307.8|10287.8|10306.3|10286.3|10307.8|10287.8|10304.5|10284.5|12
1649640910000|2022-04-11 01:35:10|10306.8|10286.8|10304.3|10284.3|10306.8|10286.8|10304.3|10284.3|10
1649640920000|2022-04-11 01:35:20|10303|10283|10303|10283|10304.8|10284.8|10303|10283|14
1649640930000|2022-04-11 01:35:30|10303.5|10283.5|10302|10282|10303.8|10283.8|10302|10282|7
1649640940000|2022-04-11 01:35:40|10302.5|10282.5|10301.5|10281.5|10302.5|10282.5|10301.5|10281.5|4
1649640960000|2022-04-11 01:36:00|10301|10281|10301|10281|10301.5|10281.5|10301|10281|3
1649640970000|2022-04-11 01:36:10|10300.8|10280.8|10300.8|10280.8|10300.8|10280.8|10300.8|10280.8|1
1649640980000|2022-04-11 01:36:20|10301|10281|10301.3|10281.3|10301.8|10281.8|10301|10281|4
1649640990000|2022-04-11 01:36:30|10301.5|10281.5|10301.3|10281.3|10301.5|10281.5|10301.3|10281.3|2
1649641000000|2022-04-11 01:36:40|10300.8|10280.8|10301|10281|10301.5|10281.5|10299.3|10279.3|6
1649641010000|2022-04-11 01:36:50|10301.3|10281.3|10302.9|10282.9|10302.9|10282.9|10301.3|10281.3|3
1649641020000|2022-04-11 01:37:00|10303.6|10283.6|10304.5|10284.5|10305.1|10285.1|10303.6|10283.6|5
1649641030000|2022-04-11 01:37:10|10305.3|10285.3|10307.3|10287.3|10307.3|10287.3|10305.3|10285.3|2
1649641040000|2022-04-11 01:37:20|10306.8|10286.8|10304.5|10284.5|10306.8|10286.8|10304.5|10284.5|4
1649641070000|2022-04-11 01:37:50|10303.8|10283.8|10301.8|10281.8|10303.8|10283.8|10301.3|10281.3|4
1649641080000|2022-04-11 01:38:00|10302.5|10282.5|10300|10280|10302.5|10282.5|10300|10280|8
1649641090000|2022-04-11 01:38:10|10299.8|10279.8|10298.8|10278.8|10300.5|10280.5|10297.3|10277.3|8
1649641100000|2022-04-11 01:38:20|10299.3|10279.3|10297.6|10277.6|10299.3|10279.3|10297.6|10277.6|4
1649641110000|2022-04-11 01:38:30|10297.1|10277.1|10297.5|10277.5|10297.5|10277.5|10297.1|10277.1|2
1649641140000|2022-04-11 01:39:00|10297.3|10277.3|10296.8|10276.8|10297.3|10277.3|10296.8|10276.8|2
1649641150000|2022-04-11 01:39:10|10296|10276|10293|10273|10296.3|10276.3|10293|10273|8
1649641160000|2022-04-11 01:39:20|10293.5|10273.5|10294.8|10274.8|10295.3|10275.3|10293.5|10273.5|4
1649641170000|2022-04-11 01:39:30|10293.8|10273.8|10294.3|10274.3|10294.3|10274.3|10292.5|10272.5|4
1649641180000|2022-04-11 01:39:40|10294.8|10274.8|10294.8|10274.8|10294.8|10274.8|10294.8|10274.8|1
1649641190000|2022-04-11 01:39:50|10294.3|10274.3|10294.3|10274.3|10294.3|10274.3|10292.5|10272.5|3
1649641200000|2022-04-11 01:40:00|10293.8|10273.8|10292.8|10272.8|10293.8|10273.8|10292.8|10272.8|4
1649641210000|2022-04-11 01:40:10|10293.3|10273.3|10295|10275|10295|10275|10293.3|10273.3|3
1649641230000|2022-04-11 01:40:30|10295.8|10275.8|10295|10275|10295.8|10275.8|10294.8|10274.8|6
1649641240000|2022-04-11 01:40:40|10294.8|10274.8|10295.8|10275.8|10296.8|10276.8|10294.8|10274.8|4
1649641250000|2022-04-11 01:40:50|10296.3|10276.3|10298.5|10278.5|10298.5|10278.5|10296.3|10276.3|5
1649641260000|2022-04-11 01:41:00|10298|10278|10296.8|10276.8|10298|10278|10296.8|10276.8|4
1649641270000|2022-04-11 01:41:10|10297.5|10277.5|10297|10277|10297.5|10277.5|10297|10277|2
1649641280000|2022-04-11 01:41:20|10296.5|10276.5|10295.8|10275.8|10296.5|10276.5|10295.8|10275.8|2
1649641290000|2022-04-11 01:41:30|10295.3|10275.3|10296|10276|10296|10276|10295|10275|6
1649641300000|2022-04-11 01:41:40|10295.3|10275.3|10295|10275|10295.8|10275.8|10295|10275|5
1649641310000|2022-04-11 01:41:50|10294.8|10274.8|10294|10274|10294.8|10274.8|10293.5|10273.5|4
1649641320000|2022-04-11 01:42:00|10293.8|10273.8|10293.8|10273.8|10293.8|10273.8|10293.8|10273.8|1
1649641330000|2022-04-11 01:42:10|10293.3|10273.3|10293|10273|10293.3|10273.3|10291.8|10271.8|5
1649641340000|2022-04-11 01:42:20|10292.3|10272.3|10294|10274|10294|10274|10291.8|10271.8|3
1649641350000|2022-04-11 01:42:30|10293.5|10273.5|10291.8|10271.8|10293.5|10273.5|10291.3|10271.3|5
1649641360000|2022-04-11 01:42:40|10292.3|10272.3|10293.5|10273.5|10293.5|10273.5|10292.3|10272.3|2
1649641370000|2022-04-11 01:42:50|10293|10273|10292.5|10272.5|10293|10273|10292.5|10272.5|2
1649641380000|2022-04-11 01:43:00|10293.3|10273.3|10294|10274|10294|10274|10293.3|10273.3|2
1649641390000|2022-04-11 01:43:10|10294.5|10274.5|10295.3|10275.3|10295.5|10275.5|10294.5|10274.5|5
1649641400000|2022-04-11 01:43:20|10294.8|10274.8|10295.3|10275.3|10295.3|10275.3|10294.8|10274.8|2
1649641410000|2022-04-11 01:43:30|10295.5|10275.5|10295.5|10275.5|10295.5|10275.5|10295|10275|5
1649641420000|2022-04-11 01:43:40|10296|10276|10296.5|10276.5|10296.5|10276.5|10296|10276|2
1649641430000|2022-04-11 01:43:50|10296|10276|10295.3|10275.3|10296|10276|10294|10274|4
1649641440000|2022-04-11 01:44:00|10295.8|10275.8|10294.3|10274.3|10295.8|10275.8|10294.3|10274.3|5
1649641450000|2022-04-11 01:44:10|10293.3|10273.3|10295.3|10275.3|10295.3|10275.3|10293.3|10273.3|6
1649641460000|2022-04-11 01:44:20|10294.8|10274.8|10295.5|10275.5|10295.5|10275.5|10294.5|10274.5|5
1649641470000|2022-04-11 01:44:30|10295|10275|10295|10275|10295|10275|10295|10275|1
1649641480000|2022-04-11 01:44:40|10294.8|10274.8|10294.8|10274.8|10294.8|10274.8|10294.8|10274.8|1
1649641490000|2022-04-11 01:44:50|10294.3|10274.3|10294.3|10274.3|10294.3|10274.3|10294.3|10274.3|1
1649641500000|2022-04-11 01:45:00|10294.5|10274.5|10296.8|10276.8|10296.8|10276.8|10294.3|10274.3|12
1649641510000|2022-04-11 01:45:10|10295.5|10275.5|10299|10279|10299.3|10279.3|10295.5|10275.5|19
1649641520000|2022-04-11 01:45:20|10298.5|10278.5|10298.5|10278.5|10298.5|10278.5|10298.5|10278.5|1
1649641530000|2022-04-11 01:45:30|10298.8|10278.8|10299.3|10279.3|10299.8|10279.8|10298.8|10278.8|3
1649641550000|2022-04-11 01:45:50|10299.8|10279.8|10298.3|10278.3|10299.8|10279.8|10298.3|10278.3|5
1649641560000|2022-04-11 01:46:00|10298|10278|10301.3|10281.3|10301.8|10281.8|10295|10275|12
1649641570000|2022-04-11 01:46:10|10301.5|10281.5|10301.5|10281.5|10301.5|10281.5|10301.5|10281.5|1
1649641590000|2022-04-11 01:46:30|10300.3|10280.3|10300.5|10280.5|10301|10281|10300.3|10280.3|3
1649641600000|2022-04-11 01:46:40|10300.3|10280.3|10299.5|10279.5|10300.3|10280.3|10299.5|10279.5|3
1649641610000|2022-04-11 01:46:50|10298.5|10278.5|10303.3|10283.3|10303.3|10283.3|10298.5|10278.5|4
1649641620000|2022-04-11 01:47:00|10302.8|10282.8|10299.8|10279.8|10302.8|10282.8|10299.8|10279.8|6
1649641630000|2022-04-11 01:47:10|10299.5|10279.5|10299|10279|10299.5|10279.5|10298.3|10278.3|8
1649641640000|2022-04-11 01:47:20|10299.3|10279.3|10299.3|10279.3|10300.3|10280.3|10299|10279|8
1649641660000|2022-04-11 01:47:40|10298|10278|10300|10280|10300.3|10280.3|10297|10277|7
1649641670000|2022-04-11 01:47:50|10300.5|10280.5|10299.3|10279.3|10300.5|10280.5|10299.3|10279.3|3
1649641680000|2022-04-11 01:48:00|10300|10280|10297.8|10277.8|10300.8|10280.8|10297.8|10277.8|8
1649641690000|2022-04-11 01:48:10|10298.3|10278.3|10296.8|10276.8|10298.3|10278.3|10295.5|10275.5|10
1649641700000|2022-04-11 01:48:20|10298|10278|10297.3|10277.3|10298|10278|10295.3|10275.3|9
1649641710000|2022-04-11 01:48:30|10296.8|10276.8|10296.8|10276.8|10296.8|10276.8|10296.5|10276.5|3
1649641730000|2022-04-11 01:48:50|10297.3|10277.3|10297|10277|10298|10278|10297|10277|4
1649641740000|2022-04-11 01:49:00|10295.8|10275.8|10297.8|10277.8|10298|10278|10293.8|10273.8|13
1649641760000|2022-04-11 01:49:20|10297|10277|10296.8|10276.8|10297|10277|10296.5|10276.5|5
1649641770000|2022-04-11 01:49:30|10298|10278|10298.5|10278.5|10298.5|10278.5|10297.3|10277.3|5
1649641780000|2022-04-11 01:49:40|10297|10277|10298.3|10278.3|10298.5|10278.5|10297|10277|3
1649641790000|2022-04-11 01:49:50|10298.5|10278.5|10298.3|10278.3|10298.5|10278.5|10297|10277|3
1649641800000|2022-04-11 01:50:00|10298|10278|10297|10277|10298|10278|10295.8|10275.8|9
1649641810000|2022-04-11 01:50:10|10297.5|10277.5|10296.5|10276.5|10297.5|10277.5|10295.8|10275.8|5
1649641820000|2022-04-11 01:50:20|10295.3|10275.3|10295.3|10275.3|10295.3|10275.3|10294.3|10274.3|4
1649641830000|2022-04-11 01:50:30|10295|10275|10297.5|10277.5|10297.8|10277.8|10295|10275|4
1649641840000|2022-04-11 01:50:40|10297.9|10277.9|10297.9|10277.9|10297.9|10277.9|10297.9|10277.9|1
1649641850000|2022-04-11 01:50:50|10298.8|10278.8|10298.8|10278.8|10298.8|10278.8|10298.8|10278.8|1
1649641860000|2022-04-11 01:51:00|10298.3|10278.3|10296.8|10276.8|10298.3|10278.3|10295.8|10275.8|7
1649641870000|2022-04-11 01:51:10|10297.3|10277.3|10300|10280|10300|10280|10297.3|10277.3|9
1649641880000|2022-04-11 01:51:20|10300.5|10280.5|10301|10281|10301|10281|10299.5|10279.5|8
1649641890000|2022-04-11 01:51:30|10301.8|10281.8|10301.5|10281.5|10301.8|10281.8|10301.3|10281.3|3
1649641900000|2022-04-11 01:51:40|10302|10282|10302.3|10282.3|10302.8|10282.8|10301.8|10281.8|7
1649641910000|2022-04-11 01:51:50|10301.8|10281.8|10301.3|10281.3|10301.8|10281.8|10300.5|10280.5|4
1649641920000|2022-04-11 01:52:00|10301|10281|10301|10281|10301|10281|10300.5|10280.5|3
1649641930000|2022-04-11 01:52:10|10300.5|10280.5|10300.5|10280.5|10300.5|10280.5|10300.5|10280.5|1
1649641940000|2022-04-11 01:52:20|10299.8|10279.8|10299.8|10279.8|10299.8|10279.8|10299.8|10279.8|1
1649641950000|2022-04-11 01:52:30|10299|10279|10300.3|10280.3|10300.8|10280.8|10299|10279|11
1649641960000|2022-04-11 01:52:40|10299.8|10279.8|10300.3|10280.3|10300.3|10280.3|10299.8|10279.8|6
1649641970000|2022-04-11 01:52:50|10300.5|10280.5|10301.3|10281.3|10301.5|10281.5|10300.5|10280.5|4
1649641980000|2022-04-11 01:53:00|10301|10281|10301|10281|10301|10281|10300|10280|4
1649641990000|2022-04-11 01:53:10|10299.8|10279.8|10300|10280|10300.5|10280.5|10299.8|10279.8|12
1649642000000|2022-04-11 01:53:20|10299.8|10279.8|10299|10279|10299.8|10279.8|10299|10279|2
1649642010000|2022-04-11 01:53:30|10298.3|10278.3|10296.3|10276.3|10298.3|10278.3|10296.3|10276.3|8
1649642020000|2022-04-11 01:53:40|10295.8|10275.8|10298.5|10278.5|10298.5|10278.5|10295.8|10275.8|3
1649642030000|2022-04-11 01:53:50|10296.3|10276.3|10296.3|10276.3|10296.3|10276.3|10295.5|10275.5|13
1649642040000|2022-04-11 01:54:00|10295.8|10275.8|10294.8|10274.8|10295.8|10275.8|10294.3|10274.3|10
1649642050000|2022-04-11 01:54:10|10294.3|10274.3|10296.5|10276.5|10296.5|10276.5|10294|10274|6
1649642060000|2022-04-11 01:54:20|10297|10277|10296.5|10276.5|10297.3|10277.3|10296.5|10276.5|4
1649642070000|2022-04-11 01:54:30|10296|10276|10296|10276|10296|10276|10296|10276|1
1649642090000|2022-04-11 01:54:50|10295.5|10275.5|10294|10274|10295.5|10275.5|10293|10273|7
1649642100000|2022-04-11 01:55:00|10292.8|10272.8|10293|10273|10294|10274|10290.8|10270.8|14
1649642110000|2022-04-11 01:55:10|10293.5|10273.5|10293|10273|10293.5|10273.5|10293|10273|2
1649642120000|2022-04-11 01:55:20|10293.5|10273.5|10293.5|10273.5|10293.5|10273.5|10292.8|10272.8|3
1649642130000|2022-04-11 01:55:30|10294|10274|10294.3|10274.3|10294.3|10274.3|10294|10274|2
1649642140000|2022-04-11 01:55:40|10294.8|10274.8|10292.5|10272.5|10294.8|10274.8|10292.5|10272.5|5
1649642150000|2022-04-11 01:55:50|10293.5|10273.5|10293.8|10273.8|10293.8|10273.8|10292.8|10272.8|6
1649642160000|2022-04-11 01:56:00|10293.3|10273.3|10292.8|10272.8|10293.3|10273.3|10292.8|10272.8|2
1649642170000|2022-04-11 01:56:10|10292.3|10272.3|10294.5|10274.5|10294.5|10274.5|10292.3|10272.3|4
1649642180000|2022-04-11 01:56:20|10295.3|10275.3|10295.3|10275.3|10296.3|10276.3|10295.3|10275.3|6
1649642190000|2022-04-11 01:56:30|10294.8|10274.8|10294.8|10274.8|10295.3|10275.3|10294.8|10274.8|3
1649642210000|2022-04-11 01:56:50|10295.3|10275.3|10295.8|10275.8|10295.8|10275.8|10295.3|10275.3|4
1649642220000|2022-04-11 01:57:00|10295.3|10275.3|10294.5|10274.5|10295.3|10275.3|10294|10274|5
1649642240000|2022-04-11 01:57:20|10294|10274|10292.5|10272.5|10294|10274|10292.5|10272.5|3
1649642250000|2022-04-11 01:57:30|10292.3|10272.3|10292.3|10272.3|10292.3|10272.3|10292.3|10272.3|1
1649642260000|2022-04-11 01:57:40|10292.8|10272.8|10293.5|10273.5|10293.5|10273.5|10292.8|10272.8|6
1649642280000|2022-04-11 01:58:00|10293.3|10273.3|10293|10273|10293.5|10273.5|10292.8|10272.8|4
1649642290000|2022-04-11 01:58:10|10294|10274|10294|10274|10294|10274|10294|10274|1
1649642300000|2022-04-11 01:58:20|10293.5|10273.5|10292.5|10272.5|10293.5|10273.5|10292.5|10272.5|3
1649642310000|2022-04-11 01:58:30|10292|10272|10292|10272|10292|10272|10292|10272|1
1649642330000|2022-04-11 01:58:50|10292.5|10272.5|10295|10275|10295.3|10275.3|10292.5|10272.5|5
1649642340000|2022-04-11 01:59:00|10294.5|10274.5|10295|10275|10295|10275|10294.5|10274.5|2
1649642350000|2022-04-11 01:59:10|10294.5|10274.5|10294.5|10274.5|10294.5|10274.5|10294.5|10274.5|1
1649642360000|2022-04-11 01:59:20|10294.8|10274.8|10294.8|10274.8|10294.8|10274.8|10294.8|10274.8|1
1649642370000|2022-04-11 01:59:30|10293.8|10273.8|10293.8|10273.8|10293.8|10273.8|10293.8|10273.8|1
1649642380000|2022-04-11 01:59:40|10293.3|10273.3|10293.5|10273.5|10294|10274|10293.3|10273.3|5
1649642390000|2022-04-11 01:59:50|10294|10274|10294.3|10274.3|10294.8|10274.8|10294|10274|6
1649642400000|2022-04-11 02:00:00|10293.5|10273.5|10292.3|10272.3|10293.5|10273.5|10292|10272|6
1649642410000|2022-04-11 02:00:10|10291.5|10271.5|10293.3|10273.3|10293.5|10273.5|10291.5|10271.5|8
1649642420000|2022-04-11 02:00:20|10293.5|10273.5|10294.3|10274.3|10294.3|10274.3|10293.3|10273.3|8
1649642430000|2022-04-11 02:00:30|10294.8|10274.8|10294.8|10274.8|10295.5|10275.5|10294|10274|8
1649642440000|2022-04-11 02:00:40|10294.5|10274.5|10294.3|10274.3|10294.8|10274.8|10294.3|10274.3|3
1649642450000|2022-04-11 02:00:50|10293.5|10273.5|10294|10274|10294|10274|10293.5|10273.5|2
1649642460000|2022-04-11 02:01:00|10293.3|10273.3|10294|10274|10294|10274|10293.3|10273.3|6
1649642470000|2022-04-11 02:01:10|10294.5|10274.5|10294.8|10274.8|10295|10275|10294.5|10274.5|7
1649642480000|2022-04-11 02:01:20|10295|10275|10294.8|10274.8|10295|10275|10294|10274|6
1649642490000|2022-04-11 02:01:30|10295|10275|10295|10275|10295|10275|10294.8|10274.8|9
1649642500000|2022-04-11 02:01:40|10294|10274|10294.8|10274.8|10295|10275|10294|10274|7
1649642510000|2022-04-11 02:01:50|10295|10275|10294.5|10274.5|10295|10275|10293.5|10273.5|6
1649642520000|2022-04-11 02:02:00|10294|10274|10293|10273|10294.5|10274.5|10293|10273|6
1649642530000|2022-04-11 02:02:10|10294.8|10274.8|10295.8|10275.8|10296|10276|10294.8|10274.8|7
1649642540000|2022-04-11 02:02:20|10295.3|10275.3|10296|10276|10296|10276|10295.3|10275.3|5
1649642550000|2022-04-11 02:02:30|10295.8|10275.8|10295.8|10275.8|10296|10276|10295.3|10275.3|14
1649642560000|2022-04-11 02:02:40|10295.5|10275.5|10294.8|10274.8|10296|10276|10294.8|10274.8|7
1649642570000|2022-04-11 02:02:50|10293.8|10273.8|10295|10275|10295|10275|10292.8|10272.8|6
1649642580000|2022-04-11 02:03:00|10294.5|10274.5|10297|10277|10297|10277|10294.5|10274.5|7
1649642590000|2022-04-11 02:03:10|10296.5|10276.5|10294.5|10274.5|10296.5|10276.5|10294.5|10274.5|3
1649642600000|2022-04-11 02:03:20|10295|10275|10293.5|10273.5|10295|10275|10293.5|10273.5|3
1649642610000|2022-04-11 02:03:30|10293.3|10273.3|10292.5|10272.5|10293.3|10273.3|10292.5|10272.5|3
1649642620000|2022-04-11 02:03:40|10292|10272|10292|10272|10292|10272|10291.8|10271.8|3
1649642630000|2022-04-11 02:03:50|10291.8|10271.8|10286.3|10266.3|10291.8|10271.8|10286.3|10266.3|9
1649642640000|2022-04-11 02:04:00|10285.8|10265.8|10279.3|10259.3|10286.8|10266.8|10279|10259|8
1649642650000|2022-04-11 02:04:10|10278.5|10258.5|10279.8|10259.8|10279.8|10259.8|10277.3|10257.3|6
1649642660000|2022-04-11 02:04:20|10280.8|10260.8|10280.8|10260.8|10280.8|10260.8|10280.8|10260.8|1
1649642680000|2022-04-11 02:04:40|10280.5|10260.5|10280.5|10260.5|10280.5|10260.5|10280.5|10260.5|1
1649642690000|2022-04-11 02:04:50|10280|10260|10279.8|10259.8|10280.8|10260.8|10278.8|10258.8|12
1649642700000|2022-04-11 02:05:00|10279.3|10259.3|10277.5|10257.5|10279.3|10259.3|10277.3|10257.3|11
1649642710000|2022-04-11 02:05:10|10278.8|10258.8|10278.5|10258.5|10279|10259|10277.3|10257.3|10
1649642720000|2022-04-11 02:05:20|10278|10258|10280.8|10260.8|10281.3|10261.3|10278|10258|9
1649642730000|2022-04-11 02:05:30|10280.5|10260.5|10279.5|10259.5|10280.5|10260.5|10279.5|10259.5|4
1649642740000|2022-04-11 02:05:40|10279|10259|10279.8|10259.8|10280|10260|10279|10259|3
1649642750000|2022-04-11 02:05:50|10280.5|10260.5|10280.5|10260.5|10281.5|10261.5|10279.3|10259.3|6
1649642760000|2022-04-11 02:06:00|10279.8|10259.8|10281|10261|10281|10261|10279.8|10259.8|3
1649642780000|2022-04-11 02:06:20|10280.5|10260.5|10280.5|10260.5|10280.5|10260.5|10280.5|10260.5|1
1649642790000|2022-04-11 02:06:30|10282|10262|10281.3|10261.3|10282|10262|10280.5|10260.5|5
1649642800000|2022-04-11 02:06:40|10281|10261|10281|10261|10281|10261|10281|10261|1
1649642810000|2022-04-11 02:06:50|10280.8|10260.8|10281.3|10261.3|10281.3|10261.3|10280.8|10260.8|3
1649642820000|2022-04-11 02:07:00|10281.8|10261.8|10281|10261|10281.8|10261.8|10280.8|10260.8|4
1649642830000|2022-04-11 02:07:10|10280.5|10260.5|10281|10261|10281|10261|10280.5|10260.5|2
1649642850000|2022-04-11 02:07:30|10281.5|10261.5|10283.3|10263.3|10284|10264|10281.5|10261.5|7
1649642860000|2022-04-11 02:07:40|10283.8|10263.8|10282.3|10262.3|10283.8|10263.8|10282.3|10262.3|4
1649642870000|2022-04-11 02:07:50|10281.8|10261.8|10282.3|10262.3|10282.8|10262.8|10280.5|10260.5|12
1649642880000|2022-04-11 02:08:00|10281.8|10261.8|10281.5|10261.5|10281.8|10261.8|10281.3|10261.3|6
1649642890000|2022-04-11 02:08:10|10281.3|10261.3|10281.3|10261.3|10282|10262|10281.3|10261.3|7
1649642900000|2022-04-11 02:08:20|10280.8|10260.8|10280.5|10260.5|10280.8|10260.8|10280|10260|3
1649642910000|2022-04-11 02:08:30|10279.8|10259.8|10276.3|10256.3|10279.8|10259.8|10276.3|10256.3|10
1649642920000|2022-04-11 02:08:40|10276.8|10256.8|10277.8|10257.8|10278.5|10258.5|10276.8|10256.8|7
1649642930000|2022-04-11 02:08:50|10278.3|10258.3|10276.8|10256.8|10278.3|10258.3|10276|10256|8
1649642940000|2022-04-11 02:09:00|10276.3|10256.3|10276.3|10256.3|10276.3|10256.3|10276.3|10256.3|1
1649642950000|2022-04-11 02:09:10|10276|10256|10273.3|10253.3|10276|10256|10272.5|10252.5|6
1649642960000|2022-04-11 02:09:20|10272.8|10252.8|10273.3|10253.3|10273.3|10253.3|10272.8|10252.8|2
1649642970000|2022-04-11 02:09:30|10272.5|10252.5|10271|10251|10272.5|10252.5|10270.8|10250.8|15
1649642980000|2022-04-11 02:09:40|10271.5|10251.5|10271.5|10251.5|10271.8|10251.8|10271|10251|5
1649642990000|2022-04-11 02:09:50|10270.8|10250.8|10272.8|10252.8|10274|10254|10270.8|10250.8|9
1649643000000|2022-04-11 02:10:00|10272.3|10252.3|10272.3|10252.3|10272.8|10252.8|10272|10252|8
1649643010000|2022-04-11 02:10:10|10272.8|10252.8|10271|10251|10272.8|10252.8|10271|10251|6
1649643020000|2022-04-11 02:10:20|10271.8|10251.8|10271.8|10251.8|10271.8|10251.8|10271|10251|4
1649643030000|2022-04-11 02:10:30|10272.3|10252.3|10272.3|10252.3|10272.5|10252.5|10272.3|10252.3|3
1649643040000|2022-04-11 02:10:40|10272.5|10252.5|10274|10254|10274|10254|10272.5|10252.5|4
1649643050000|2022-04-11 02:10:50|10274.8|10254.8|10274.5|10254.5|10275.8|10255.8|10274.5|10254.5|5
1649643060000|2022-04-11 02:11:00|10274|10254|10272.8|10252.8|10274.5|10254.5|10272.8|10252.8|6
1649643070000|2022-04-11 02:11:10|10272.3|10252.3|10273.3|10253.3|10273.3|10253.3|10272.3|10252.3|3
1649643080000|2022-04-11 02:11:20|10272.8|10252.8|10274.3|10254.3|10274.3|10254.3|10272.5|10252.5|5
1649643090000|2022-04-11 02:11:30|10275|10255|10274.5|10254.5|10275|10255|10274.3|10254.3|5
1649643100000|2022-04-11 02:11:40|10274.8|10254.8|10274.5|10254.5|10274.8|10254.8|10274.5|10254.5|2
1649643110000|2022-04-11 02:11:50|10273.8|10253.8|10272.5|10252.5|10273.8|10253.8|10272.3|10252.3|7
1649643120000|2022-04-11 02:12:00|10273.5|10253.5|10273.1|10253.1|10273.5|10253.5|10272.6|10252.6|3
1649643130000|2022-04-11 02:12:10|10272.5|10252.5|10273|10253|10273|10253|10272.5|10252.5|2
1649643140000|2022-04-11 02:12:20|10272.5|10252.5|10272.3|10252.3|10272.5|10252.5|10272.3|10252.3|2
1649643150000|2022-04-11 02:12:30|10273.3|10253.3|10273|10253|10273.3|10253.3|10273|10253|2
1649643170000|2022-04-11 02:12:50|10272.5|10252.5|10271.8|10251.8|10272.5|10252.5|10271.5|10251.5|5
1649643180000|2022-04-11 02:13:00|10271|10251|10271.5|10251.5|10272.3|10252.3|10270.8|10250.8|8
1649643200000|2022-04-11 02:13:20|10272.3|10252.3|10272.3|10252.3|10272.8|10252.8|10271.8|10251.8|9
1649643210000|2022-04-11 02:13:30|10271.8|10251.8|10271.3|10251.3|10272|10252|10271|10251|4
1649643220000|2022-04-11 02:13:40|10272|10252|10272|10252|10272|10252|10272|10252|1
1649643230000|2022-04-11 02:13:50|10271.5|10251.5|10272.5|10252.5|10272.5|10252.5|10271.5|10251.5|4
1649643240000|2022-04-11 02:14:00|10273|10253|10272.5|10252.5|10273.8|10253.8|10272.3|10252.3|11
1649643250000|2022-04-11 02:14:10|10273.5|10253.5|10273.3|10253.3|10273.5|10253.5|10272.5|10252.5|4
1649643260000|2022-04-11 02:14:20|10273.5|10253.5|10273.3|10253.3|10273.5|10253.5|10273.3|10253.3|2
1649643270000|2022-04-11 02:14:30|10272.5|10252.5|10272.8|10252.8|10272.8|10252.8|10271.8|10251.8|4
1649643280000|2022-04-11 02:14:40|10271.5|10251.5|10271.5|10251.5|10271.5|10251.5|10271.5|10251.5|1
1649643290000|2022-04-11 02:14:50|10270.8|10250.8|10270.8|10250.8|10270.8|10250.8|10270.8|10250.8|1
1649643300000|2022-04-11 02:15:00|10272|10252|10272.3|10252.3|10272.3|10252.3|10270.8|10250.8|4
1649643310000|2022-04-11 02:15:10|10271.8|10251.8|10271.8|10251.8|10271.8|10251.8|10271.8|10251.8|1
1649643320000|2022-04-11 02:15:20|10271.3|10251.3|10270.8|10250.8|10271.3|10251.3|10270.8|10250.8|2
1649643330000|2022-04-11 02:15:30|10271.3|10251.3|10271.3|10251.3|10271.3|10251.3|10271.3|10251.3|1
1649643340000|2022-04-11 02:15:40|10272|10252|10270.8|10250.8|10272|10252|10270.5|10250.5|6
1649643350000|2022-04-11 02:15:50|10271|10251|10271|10251|10271|10251|10271|10251|1
1649643360000|2022-04-11 02:16:00|10270.8|10250.8|10270.8|10250.8|10270.8|10250.8|10270.8|10250.8|1
1649643370000|2022-04-11 02:16:10|10271|10251|10271.5|10251.5|10271.5|10251.5|10271|10251|2
1649643390000|2022-04-11 02:16:30|10270.8|10250.8|10268|10248|10270.8|10250.8|10268|10248|4
1649643410000|2022-04-11 02:16:50|10267.3|10247.3|10267.3|10247.3|10267.3|10247.3|10267.3|10247.3|1
1649643420000|2022-04-11 02:17:00|10266.8|10246.8|10266|10246|10267.3|10247.3|10266|10246|5
1649643430000|2022-04-11 02:17:10|10266.3|10246.3|10268.3|10248.3|10268.3|10248.3|10266.3|10246.3|4
1649643440000|2022-04-11 02:17:20|10268.8|10248.8|10268.8|10248.8|10268.8|10248.8|10268.8|10248.8|1
1649643450000|2022-04-11 02:17:30|10268.5|10248.5|10267.3|10247.3|10268.5|10248.5|10267.3|10247.3|2
1649643470000|2022-04-11 02:17:50|10267.8|10247.8|10266.5|10246.5|10267.8|10247.8|10266.5|10246.5|3
1649643480000|2022-04-11 02:18:00|10266|10246|10266.3|10246.3|10266.5|10246.5|10265.8|10245.8|7
1649643490000|2022-04-11 02:18:10|10266.8|10246.8|10267.5|10247.5|10268.5|10248.5|10266.5|10246.5|6
1649643500000|2022-04-11 02:18:20|10267|10247|10267|10247|10267|10247|10267|10247|1
1649643510000|2022-04-11 02:18:30|10267.5|10247.5|10267|10247|10267.5|10247.5|10267|10247|2
1649643520000|2022-04-11 02:18:40|10267.5|10247.5|10267|10247|10267.5|10247.5|10267|10247|4
1649643530000|2022-04-11 02:18:50|10267.5|10247.5|10267.5|10247.5|10267.5|10247.5|10267.5|10247.5|1
1649643540000|2022-04-11 02:19:00|10267|10247|10267|10247|10267|10247|10266.8|10246.8|5
1649643550000|2022-04-11 02:19:10|10266.8|10246.8|10266.3|10246.3|10267|10247|10266.3|10246.3|4
1649643570000|2022-04-11 02:19:30|10265|10245|10264.5|10244.5|10265|10245|10264.3|10244.3|4
1649643580000|2022-04-11 02:19:40|10264|10244|10264|10244|10264.5|10244.5|10264|10244|5
1649643590000|2022-04-11 02:19:50|10264.5|10244.5|10264|10244|10264.5|10244.5|10264|10244|6
1649643600000|2022-04-11 02:20:00|10263.5|10243.5|10263.8|10243.8|10263.8|10243.8|10263.3|10243.3|5
1649643610000|2022-04-11 02:20:10|10263.5|10243.5|10263.8|10243.8|10263.8|10243.8|10263.5|10243.5|2
1649643620000|2022-04-11 02:20:20|10264.3|10244.3|10264.3|10244.3|10264.3|10244.3|10263.3|10243.3|4
1649643630000|2022-04-11 02:20:30|10265|10245|10265.3|10245.3|10265.3|10245.3|10265|10245|2
1649643640000|2022-04-11 02:20:40|10266.8|10246.8|10265.5|10245.5|10267.8|10247.8|10265.5|10245.5|12
1649643650000|2022-04-11 02:20:50|10266|10246|10263.5|10243.5|10266|10246|10263.5|10243.5|7
1649643660000|2022-04-11 02:21:00|10263.3|10243.3|10263.3|10243.3|10264.1|10244.1|10263.3|10243.3|3
1649643670000|2022-04-11 02:21:10|10262.8|10242.8|10262.8|10242.8|10263.5|10243.5|10262.8|10242.8|6
1649643680000|2022-04-11 02:21:20|10263.3|10243.3|10263.3|10243.3|10263.3|10243.3|10263.3|10243.3|1
1649643690000|2022-04-11 02:21:30|10262.8|10242.8|10262.3|10242.3|10262.8|10242.8|10262.3|10242.3|2
1649643710000|2022-04-11 02:21:50|10261.8|10241.8|10264.5|10244.5|10264.5|10244.5|10261.8|10241.8|4
1649643720000|2022-04-11 02:22:00|10264.3|10244.3|10264|10244|10265.5|10245.5|10264|10244|5
1649643730000|2022-04-11 02:22:10|10263.8|10243.8|10263.8|10243.8|10263.8|10243.8|10263.8|10243.8|1
1649643740000|2022-04-11 02:22:20|10263|10243|10263|10243|10263|10243|10263|10243|1
1649643760000|2022-04-11 02:22:40|10263.5|10243.5|10263.3|10243.3|10263.5|10243.5|10263.3|10243.3|2
1649643790000|2022-04-11 02:23:10|10262.8|10242.8|10262.8|10242.8|10263|10243|10261.8|10241.8|5
1649643800000|2022-04-11 02:23:20|10263.3|10243.3|10262.5|10242.5|10263.8|10243.8|10262|10242|8
1649643820000|2022-04-11 02:23:40|10262|10242|10263|10243|10263|10243|10262|10242|3
1649643830000|2022-04-11 02:23:50|10262.5|10242.5|10261.3|10241.3|10262.5|10242.5|10261.3|10241.3|6
1649643840000|2022-04-11 02:24:00|10260.8|10240.8|10261.5|10241.5|10262|10242|10260.8|10240.8|6
1649643850000|2022-04-11 02:24:10|10261.3|10241.3|10262|10242|10262.5|10242.5|10261.3|10241.3|3
1649643870000|2022-04-11 02:24:30|10261.5|10241.5|10262|10242|10262|10242|10261.5|10241.5|2
1649643880000|2022-04-11 02:24:40|10261.5|10241.5|10261.5|10241.5|10261.5|10241.5|10261.5|10241.5|1
1649643900000|2022-04-11 02:25:00|10262|10242|10262.3|10242.3|10262.8|10242.8|10261.3|10241.3|6
1649643910000|2022-04-11 02:25:10|10263.5|10243.5|10262.3|10242.3|10263.5|10243.5|10262.3|10242.3|4
1649643920000|2022-04-11 02:25:20|10262.8|10242.8|10263.5|10243.5|10263.5|10243.5|10262.8|10242.8|5
1649643930000|2022-04-11 02:25:30|10263.8|10243.8|10263.5|10243.5|10263.8|10243.8|10263|10243|4
1649643940000|2022-04-11 02:25:40|10264.3|10244.3|10264.3|10244.3|10264.3|10244.3|10264.3|10244.3|1
1649643950000|2022-04-11 02:25:50|10264.8|10244.8|10267|10247|10267|10247|10264.8|10244.8|2
1649643960000|2022-04-11 02:26:00|10267.5|10247.5|10266.5|10246.5|10267.5|10247.5|10266.5|10246.5|3
1649643980000|2022-04-11 02:26:20|10267|10247|10266.3|10246.3|10267|10247|10266.3|10246.3|2
1649643990000|2022-04-11 02:26:30|10266.8|10246.8|10266.8|10246.8|10267.5|10247.5|10266.8|10246.8|5
1649644000000|2022-04-11 02:26:40|10267.8|10247.8|10266.8|10246.8|10267.8|10247.8|10266.8|10246.8|4
1649644010000|2022-04-11 02:26:50|10266.5|10246.5|10267|10247|10267|10247|10266.5|10246.5|2
1649644030000|2022-04-11 02:27:10|10267.3|10247.3|10267.5|10247.5|10267.5|10247.5|10266.8|10246.8|3
1649644040000|2022-04-11 02:27:20|10267.3|10247.3|10266|10246|10267.3|10247.3|10266|10246|2
1649644070000|2022-04-11 02:27:50|10265.5|10245.5|10263.5|10243.5|10265.5|10245.5|10262.8|10242.8|3
1649644080000|2022-04-11 02:28:00|10263.3|10243.3|10265.5|10245.5|10265.5|10245.5|10263.3|10243.3|5
1649644090000|2022-04-11 02:28:10|10265.4|10245.4|10263|10243|10265.4|10245.4|10263|10243|3
1649644100000|2022-04-11 02:28:20|10264.3|10244.3|10266|10246|10266|10246|10264.3|10244.3|5
1649644110000|2022-04-11 02:28:30|10266.5|10246.5|10266.8|10246.8|10266.8|10246.8|10266.5|10246.5|2
1649644120000|2022-04-11 02:28:40|10267.3|10247.3|10266.5|10246.5|10267.3|10247.3|10266.3|10246.3|5
1649644130000|2022-04-11 02:28:50|10266.3|10246.3|10266.5|10246.5|10266.5|10246.5|10266.3|10246.3|2
1649644140000|2022-04-11 02:29:00|10266.3|10246.3|10267.5|10247.5|10267.5|10247.5|10266|10246|8
1649644150000|2022-04-11 02:29:10|10267.3|10247.3|10266|10246|10267.3|10247.3|10266|10246|4
1649644170000|2022-04-11 02:29:30|10267|10247|10266.3|10246.3|10267.3|10247.3|10266.3|10246.3|5
1649644190000|2022-04-11 02:29:50|10266.5|10246.5|10266.5|10246.5|10267.3|10247.3|10266.5|10246.5|3
1649644200000|2022-04-11 02:30:00|10266.3|10246.3|10266.3|10246.3|10266.8|10246.8|10265|10245|14
1649644210000|2022-04-11 02:30:10|10266.8|10246.8|10265.5|10245.5|10266.8|10246.8|10265.5|10245.5|6
1649644220000|2022-04-11 02:30:20|10265.8|10245.8|10267.3|10247.3|10267.3|10247.3|10265.8|10245.8|15
1649644230000|2022-04-11 02:30:30|10267.8|10247.8|10264.3|10244.3|10269|10249|10263.3|10243.3|17
1649644240000|2022-04-11 02:30:40|10264.5|10244.5|10265|10245|10266.3|10246.3|10263.3|10243.3|18
1649644250000|2022-04-11 02:30:50|10266|10246|10266.5|10246.5|10267.3|10247.3|10266|10246|5
1649644260000|2022-04-11 02:31:00|10266|10246|10268.5|10248.5|10268.5|10248.5|10266|10246|10
1649644270000|2022-04-11 02:31:10|10269.3|10249.3|10269.3|10249.3|10269.3|10249.3|10269.3|10249.3|1
1649644280000|2022-04-11 02:31:20|10268.8|10248.8|10270|10250|10270|10250|10268.8|10248.8|8
1649644290000|2022-04-11 02:31:30|10269.5|10249.5|10271.5|10251.5|10271.5|10251.5|10269.5|10249.5|9
1649644300000|2022-04-11 02:31:40|10272|10252|10272.3|10252.3|10273.5|10253.5|10271.5|10251.5|20
1649644310000|2022-04-11 02:31:50|10271.8|10251.8|10271.8|10251.8|10272.8|10252.8|10271.5|10251.5|10
1649644320000|2022-04-11 02:32:00|10271.5|10251.5|10271.8|10251.8|10273.5|10253.5|10271.5|10251.5|10
1649644330000|2022-04-11 02:32:10|10272|10252|10271|10251|10272|10252|10271|10251|4
1649644340000|2022-04-11 02:32:20|10270.5|10250.5|10271.8|10251.8|10272.5|10252.5|10269.5|10249.5|7
1649644350000|2022-04-11 02:32:30|10272.3|10252.3|10271.3|10251.3|10272.3|10252.3|10271.3|10251.3|3
1649644360000|2022-04-11 02:32:40|10271.8|10251.8|10272.3|10252.3|10272.3|10252.3|10271.8|10251.8|2
1649644370000|2022-04-11 02:32:50|10271.8|10251.8|10271.5|10251.5|10272.5|10252.5|10271.5|10251.5|8
1649644390000|2022-04-11 02:33:10|10272|10252|10272.5|10252.5|10273.5|10253.5|10272|10252|4
1649644400000|2022-04-11 02:33:20|10273|10253|10272.5|10252.5|10273|10253|10272.3|10252.3|5
1649644410000|2022-04-11 02:33:30|10272.3|10252.3|10272.5|10252.5|10272.5|10252.5|10272.3|10252.3|2
1649644420000|2022-04-11 02:33:40|10272|10252|10272|10252|10272|10252|10272|10252|1
1649644430000|2022-04-11 02:33:50|10272.3|10252.3|10272.5|10252.5|10272.5|10252.5|10272|10252|3
1649644440000|2022-04-11 02:34:00|10272|10252|10272|10252|10272.5|10252.5|10272|10252|7
1649644450000|2022-04-11 02:34:10|10272.3|10252.3|10271.3|10251.3|10272.3|10252.3|10271.3|10251.3|3
1649644460000|2022-04-11 02:34:20|10271.8|10251.8|10272.3|10252.3|10272.3|10252.3|10271.8|10251.8|2
1649644470000|2022-04-11 02:34:30|10271.8|10251.8|10271.8|10251.8|10271.8|10251.8|10271.8|10251.8|1
1649644480000|2022-04-11 02:34:40|10272.5|10252.5|10272.3|10252.3|10272.5|10252.5|10272.3|10252.3|2
1649644490000|2022-04-11 02:34:50|10272.5|10252.5|10272.8|10252.8|10272.8|10252.8|10271.8|10251.8|5
1649644500000|2022-04-11 02:35:00|10272.3|10252.3|10273.3|10253.3|10273.5|10253.5|10272.3|10252.3|5
1649644510000|2022-04-11 02:35:10|10272.8|10252.8|10272.8|10252.8|10272.8|10252.8|10272.3|10252.3|3
1649644520000|2022-04-11 02:35:20|10273.3|10253.3|10272.5|10252.5|10273.3|10253.3|10272.5|10252.5|2
1649644530000|2022-04-11 02:35:30|10272|10252|10274.3|10254.3|10274.5|10254.5|10272|10252|5
1649644540000|2022-04-11 02:35:40|10273.8|10253.8|10274.3|10254.3|10274.5|10254.5|10272.5|10252.5|14
1649644550000|2022-04-11 02:35:50|10273.3|10253.3|10273.5|10253.5|10274.3|10254.3|10273|10253|21
1649644560000|2022-04-11 02:36:00|10273|10253|10272.3|10252.3|10274|10254|10271.8|10251.8|21
1649644570000|2022-04-11 02:36:10|10271.5|10251.5|10273.8|10253.8|10274|10254|10271.5|10251.5|5
1649644580000|2022-04-11 02:36:20|10274|10254|10274|10254|10274|10254|10273|10253|7
1649644590000|2022-04-11 02:36:30|10273.8|10253.8|10275.8|10255.8|10275.8|10255.8|10273.3|10253.3|7
1649644600000|2022-04-11 02:36:40|10276.3|10256.3|10274.8|10254.8|10276.3|10256.3|10274.5|10254.5|8
1649644610000|2022-04-11 02:36:50|10274.5|10254.5|10275.3|10255.3|10275.8|10255.8|10274.5|10254.5|7
1649644620000|2022-04-11 02:37:00|10275.8|10255.8|10276|10256|10276|10256|10274.3|10254.3|15
1649644630000|2022-04-11 02:37:10|10275.5|10255.5|10275.8|10255.8|10276.3|10256.3|10275.5|10255.5|4
1649644640000|2022-04-11 02:37:20|10276|10256|10276|10256|10276|10256|10275.5|10255.5|5
1649644650000|2022-04-11 02:37:30|10276.3|10256.3|10277.3|10257.3|10277.8|10257.8|10275.8|10255.8|8
1649644660000|2022-04-11 02:37:40|10276.3|10256.3|10277.5|10257.5|10277.5|10257.5|10276|10256|11
1649644670000|2022-04-11 02:37:50|10277.8|10257.8|10277.5|10257.5|10277.8|10257.8|10277.5|10257.5|2
1649644690000|2022-04-11 02:38:10|10277|10257|10274.8|10254.8|10277|10257|10274.3|10254.3|19
1649644700000|2022-04-11 02:38:20|10274.3|10254.3|10272.8|10252.8|10275|10255|10272.8|10252.8|12
1649644710000|2022-04-11 02:38:30|10273.3|10253.3|10275.5|10255.5|10275.8|10255.8|10272.8|10252.8|8
1649644720000|2022-04-11 02:38:40|10276|10256|10275.8|10255.8|10276.8|10256.8|10275|10255|13
1649644730000|2022-04-11 02:38:50|10276.5|10256.5|10277.5|10257.5|10277.5|10257.5|10276.5|10256.5|2
1649644740000|2022-04-11 02:39:00|10276.8|10256.8|10275.8|10255.8|10277.3|10257.3|10275|10255|5
1649644750000|2022-04-11 02:39:10|10276.3|10256.3|10276.8|10256.8|10276.8|10256.8|10276.3|10256.3|2
1649644760000|2022-04-11 02:39:20|10276.5|10256.5|10276.5|10256.5|10276.5|10256.5|10275.8|10255.8|9
1649644770000|2022-04-11 02:39:30|10275.8|10255.8|10276.3|10256.3|10277|10257|10275.8|10255.8|8
1649644780000|2022-04-11 02:39:40|10276.8|10256.8|10277|10257|10277|10257|10276.8|10256.8|2
1649644790000|2022-04-11 02:39:50|10278|10258|10280.3|10260.3|10280.3|10260.3|10278|10258|4
1649644800000|2022-04-11 02:40:00|10279.8|10259.8|10280.3|10260.3|10280.3|10260.3|10279.8|10259.8|2
1649644810000|2022-04-11 02:40:10|10279.8|10259.8|10280.8|10260.8|10280.8|10260.8|10279|10259|11
1649644820000|2022-04-11 02:40:20|10280.3|10260.3|10280.5|10260.5|10280.5|10260.5|10280|10260|3
1649644830000|2022-04-11 02:40:30|10280|10260|10279.8|10259.8|10280|10260|10279.5|10259.5|6
1649644840000|2022-04-11 02:40:40|10280.3|10260.3|10280.5|10260.5|10281|10261|10279.8|10259.8|5
1649644850000|2022-04-11 02:40:50|10281|10261|10279.3|10259.3|10281.5|10261.5|10279.3|10259.3|5
1649644860000|2022-04-11 02:41:00|10279|10259|10280.5|10260.5|10280.5|10260.5|10278.8|10258.8|11
1649644870000|2022-04-11 02:41:10|10281|10261|10281|10261|10282.5|10262.5|10281|10261|10
1649644880000|2022-04-11 02:41:20|10280.5|10260.5|10280.5|10260.5|10281|10261|10280.3|10260.3|8
1649644890000|2022-04-11 02:41:30|10281.8|10261.8|10281.5|10261.5|10281.8|10261.8|10280.8|10260.8|9
1649644900000|2022-04-11 02:41:40|10280.8|10260.8|10281.8|10261.8|10282.3|10262.3|10280.8|10260.8|8
1649644910000|2022-04-11 02:41:50|10280.8|10260.8|10281|10261|10282.5|10262.5|10280.8|10260.8|13
1649644920000|2022-04-11 02:42:00|10280.5|10260.5|10280.8|10260.8|10281.8|10261.8|10280.3|10260.3|11
1649644930000|2022-04-11 02:42:10|10281.3|10261.3|10281.8|10261.8|10282|10262|10280.8|10260.8|9
1649644940000|2022-04-11 02:42:20|10281.3|10261.3|10281.3|10261.3|10282|10262|10280.3|10260.3|15
1649644950000|2022-04-11 02:42:30|10280.8|10260.8|10281.8|10261.8|10282.3|10262.3|10280.3|10260.3|12
1649644960000|2022-04-11 02:42:40|10282.3|10262.3|10281.8|10261.8|10283|10263|10281.5|10261.5|9
1649644970000|2022-04-11 02:42:50|10282.3|10262.3|10283.5|10263.5|10284|10264|10282|10262|9
1649644980000|2022-04-11 02:43:00|10283.8|10263.8|10284|10264|10284|10264|10283.3|10263.3|8
1649644990000|2022-04-11 02:43:10|10283.8|10263.8|10283.5|10263.5|10284|10264|10283.5|10263.5|6
1649645000000|2022-04-11 02:43:20|10283.8|10263.8|10284.3|10264.3|10284.3|10264.3|10283.8|10263.8|2
1649645010000|2022-04-11 02:43:30|10283.8|10263.8|10284|10264|10284.3|10264.3|10283.5|10263.5|10
1649645020000|2022-04-11 02:43:40|10283.8|10263.8|10284|10264|10284|10264|10283.8|10263.8|2
1649645030000|2022-04-11 02:43:50|10283.8|10263.8|10283.8|10263.8|10284.3|10264.3|10283.8|10263.8|7
1649645040000|2022-04-11 02:44:00|10284.3|10264.3|10284.3|10264.3|10284.3|10264.3|10284.3|10264.3|1
1649645050000|2022-04-11 02:44:10|10283.8|10263.8|10283.8|10263.8|10284.3|10264.3|10283.5|10263.5|7
1649645060000|2022-04-11 02:44:20|10283.5|10263.5|10282|10262|10283.8|10263.8|10282|10262|5
1649645070000|2022-04-11 02:44:30|10282.5|10262.5|10282.3|10262.3|10282.5|10262.5|10282|10262|5
1649645090000|2022-04-11 02:44:50|10282|10262|10282.3|10262.3|10282.5|10262.5|10281.5|10261.5|9
1649645100000|2022-04-11 02:45:00|10281.8|10261.8|10282|10262|10282.3|10262.3|10281.5|10261.5|4
1649645110000|2022-04-11 02:45:10|10281.5|10261.5|10281|10261|10282|10262|10281|10261|9
1649645120000|2022-04-11 02:45:20|10280.5|10260.5|10280.5|10260.5|10281.3|10261.3|10280.3|10260.3|12
1649645130000|2022-04-11 02:45:30|10280|10260|10279.3|10259.3|10280.5|10260.5|10279.3|10259.3|8
1649645140000|2022-04-11 02:45:40|10278.8|10258.8|10279.8|10259.8|10279.8|10259.8|10278.3|10258.3|5
1649645150000|2022-04-11 02:45:50|10279.5|10259.5|10279.8|10259.8|10279.8|10259.8|10279.5|10259.5|2
1649645160000|2022-04-11 02:46:00|10279.5|10259.5|10279|10259|10279.5|10259.5|10279|10259|2
1649645170000|2022-04-11 02:46:10|10279.3|10259.3|10279.3|10259.3|10280.3|10260.3|10279|10259|6
1649645190000|2022-04-11 02:46:30|10279.8|10259.8|10279.5|10259.5|10280|10260|10279.5|10259.5|3
1649645200000|2022-04-11 02:46:40|10279|10259|10279|10259|10279|10259|10279|10259|1
1649645220000|2022-04-11 02:47:00|10279.3|10259.3|10279.5|10259.5|10280.3|10260.3|10279|10259|6
1649645230000|2022-04-11 02:47:10|10279.8|10259.8|10280.8|10260.8|10280.8|10260.8|10279.5|10259.5|5
1649645240000|2022-04-11 02:47:20|10280.5|10260.5|10280|10260|10280.5|10260.5|10280|10260|2
1649645250000|2022-04-11 02:47:30|10279.8|10259.8|10279.5|10259.5|10279.8|10259.8|10279.5|10259.5|4
1649645260000|2022-04-11 02:47:40|10279.8|10259.8|10279.3|10259.3|10279.8|10259.8|10279|10259|5
1649645270000|2022-04-11 02:47:50|10279.5|10259.5|10279.3|10259.3|10279.5|10259.5|10279.3|10259.3|4
1649645280000|2022-04-11 02:48:00|10278|10258|10278.1|10258.1|10278.1|10258.1|10278|10258|2
1649645290000|2022-04-11 02:48:10|10277.6|10257.6|10277.6|10257.6|10277.6|10257.6|10277.6|10257.6|1
1649645300000|2022-04-11 02:48:20|10277|10257|10278.8|10258.8|10278.8|10258.8|10277|10257|4
1649645310000|2022-04-11 02:48:30|10278.3|10258.3|10278.5|10258.5|10278.5|10258.5|10278.3|10258.3|2
1649645320000|2022-04-11 02:48:40|10277.5|10257.5|10275.3|10255.3|10277.5|10257.5|10275.3|10255.3|5
1649645330000|2022-04-11 02:48:50|10275.8|10255.8|10275.3|10255.3|10275.8|10255.8|10275.3|10255.3|2
1649645340000|2022-04-11 02:49:00|10274.5|10254.5|10277|10257|10277.5|10257.5|10274.5|10254.5|6
1649645350000|2022-04-11 02:49:10|10276.5|10256.5|10275.3|10255.3|10276.5|10256.5|10275.3|10255.3|2
1649645360000|2022-04-11 02:49:20|10276|10256|10275.5|10255.5|10276|10256|10275.5|10255.5|2
1649645370000|2022-04-11 02:49:30|10276|10256|10275.5|10255.5|10276|10256|10275.5|10255.5|2
1649645390000|2022-04-11 02:49:50|10275|10255|10275|10255|10275.5|10255.5|10275|10255|3
1649645400000|2022-04-11 02:50:00|10274.8|10254.8|10274.8|10254.8|10274.8|10254.8|10274.8|10254.8|1
1649645410000|2022-04-11 02:50:10|10273.5|10253.5|10273.8|10253.8|10273.8|10253.8|10273.5|10253.5|2
1649645420000|2022-04-11 02:50:20|10274.3|10254.3|10274.3|10254.3|10274.3|10254.3|10274|10254|3
1649645430000|2022-04-11 02:50:30|10273.8|10253.8|10272.5|10252.5|10273.8|10253.8|10272.5|10252.5|4
1649645440000|2022-04-11 02:50:40|10272.3|10252.3|10271|10251|10273|10253|10271|10251|9
1649645450000|2022-04-11 02:50:50|10271.8|10251.8|10271|10251|10271.8|10251.8|10271|10251|3
1649645460000|2022-04-11 02:51:00|10272.3|10252.3|10272.5|10252.5|10273.5|10253.5|10272.3|10252.3|6
1649645470000|2022-04-11 02:51:10|10272|10252|10272|10252|10272.5|10252.5|10272|10252|3
1649645480000|2022-04-11 02:51:20|10272.5|10252.5|10272.5|10252.5|10273|10253|10272.5|10252.5|3
1649645490000|2022-04-11 02:51:30|10272|10252|10271.5|10251.5|10272|10252|10271.5|10251.5|4
1649645500000|2022-04-11 02:51:40|10271.3|10251.3|10273.3|10253.3|10273.3|10253.3|10271.3|10251.3|8
1649645510000|2022-04-11 02:51:50|10273|10253|10273.3|10253.3|10273.8|10253.8|10273|10253|11
1649645520000|2022-04-11 02:52:00|10272.8|10252.8|10273.5|10253.5|10273.5|10253.5|10271.5|10251.5|7
1649645530000|2022-04-11 02:52:10|10273|10253|10272.3|10252.3|10273|10253|10271.3|10251.3|15
1649645540000|2022-04-11 02:52:20|10271.8|10251.8|10272|10252|10272.3|10252.3|10271.3|10251.3|9
1649645550000|2022-04-11 02:52:30|10272.5|10252.5|10272.5|10252.5|10272.5|10252.5|10272|10252|3
1649645560000|2022-04-11 02:52:40|10272|10252|10272|10252|10272|10252|10272|10252|1
1649645570000|2022-04-11 02:52:50|10271.5|10251.5|10272|10252|10272.5|10252.5|10271.5|10251.5|7
1649645580000|2022-04-11 02:53:00|10272.5|10252.5|10273|10253|10273|10253|10272.3|10252.3|6
1649645590000|2022-04-11 02:53:10|10274|10254|10274|10254|10274.3|10254.3|10274|10254|7
1649645600000|2022-04-11 02:53:20|10273.5|10253.5|10272.5|10252.5|10273.5|10253.5|10271|10251|8
1649645610000|2022-04-11 02:53:30|10273|10253|10273|10253|10273.5|10253.5|10273|10253|5
1649645630000|2022-04-11 02:53:50|10272.8|10252.8|10272.8|10252.8|10272.8|10252.8|10272.8|10252.8|1
1649645640000|2022-04-11 02:54:00|10272.3|10252.3|10272.3|10252.3|10272.8|10252.8|10272.3|10252.3|3
1649645650000|2022-04-11 02:54:10|10272.8|10252.8|10272.8|10252.8|10272.8|10252.8|10272.3|10252.3|5
1649645660000|2022-04-11 02:54:20|10273.3|10253.3|10274|10254|10274.5|10254.5|10273.3|10253.3|4
1649645670000|2022-04-11 02:54:30|10274.5|10254.5|10274.8|10254.8|10275|10255|10274|10254|10
1649645680000|2022-04-11 02:54:40|10274.5|10254.5|10274.8|10254.8|10274.8|10254.8|10274.5|10254.5|4
1649645690000|2022-04-11 02:54:50|10274.5|10254.5|10273.8|10253.8|10274.5|10254.5|10273.8|10253.8|2
1649645700000|2022-04-11 02:55:00|10273.3|10253.3|10273.8|10253.8|10274.3|10254.3|10273.3|10253.3|3
1649645710000|2022-04-11 02:55:10|10273.5|10253.5|10274|10254|10274|10254|10273.5|10253.5|4
1649645730000|2022-04-11 02:55:30|10273.5|10253.5|10273.5|10253.5|10273.5|10253.5|10273.5|10253.5|1
1649645740000|2022-04-11 02:55:40|10273|10253|10272.5|10252.5|10273.3|10253.3|10272.5|10252.5|5
1649645750000|2022-04-11 02:55:50|10273|10253|10271.8|10251.8|10273|10253|10271.8|10251.8|3
1649645760000|2022-04-11 02:56:00|10272.3|10252.3|10272.8|10252.8|10274.3|10254.3|10271.8|10251.8|7
1649645770000|2022-04-11 02:56:10|10272.5|10252.5|10274.8|10254.8|10274.8|10254.8|10271.3|10251.3|11
1649645780000|2022-04-11 02:56:20|10274.3|10254.3|10274.3|10254.3|10274.8|10254.8|10273.5|10253.5|6
1649645790000|2022-04-11 02:56:30|10274.8|10254.8|10273.5|10253.5|10275.3|10255.3|10273.5|10253.5|6
1649645800000|2022-04-11 02:56:40|10274|10254|10275|10255|10275|10255|10274|10254|3
1649645820000|2022-04-11 02:57:00|10274.8|10254.8|10274.3|10254.3|10274.8|10254.8|10274|10254|7
1649645830000|2022-04-11 02:57:10|10274|10254|10274.3|10254.3|10274.3|10254.3|10273.8|10253.8|4
1649645840000|2022-04-11 02:57:20|10274|10254|10273.5|10253.5|10274|10254|10273.5|10253.5|2
1649645850000|2022-04-11 02:57:30|10274.3|10254.3|10274.3|10254.3|10274.3|10254.3|10274.3|10254.3|1
1649645860000|2022-04-11 02:57:40|10273.8|10253.8|10274.5|10254.5|10274.5|10254.5|10273.8|10253.8|2
1649645880000|2022-04-11 02:58:00|10273.5|10253.5|10273.5|10253.5|10274.3|10254.3|10273.5|10253.5|6
1649645890000|2022-04-11 02:58:10|10274|10254|10274.5|10254.5|10274.8|10254.8|10274|10254|3
1649645900000|2022-04-11 02:58:20|10273.8|10253.8|10273.5|10253.5|10273.8|10253.8|10272.8|10252.8|4
1649645910000|2022-04-11 02:58:30|10273.8|10253.8|10273.8|10253.8|10274.3|10254.3|10272.8|10252.8|8
1649645920000|2022-04-11 02:58:40|10274.3|10254.3|10275.5|10255.5|10275.5|10255.5|10274|10254|7
1649645930000|2022-04-11 02:58:50|10274.8|10254.8|10274.3|10254.3|10274.8|10254.8|10273.8|10253.8|4
1649645940000|2022-04-11 02:59:00|10274.8|10254.8|10273.3|10253.3|10275.3|10255.3|10273.3|10253.3|7
1649645950000|2022-04-11 02:59:10|10272.8|10252.8|10273.3|10253.3|10273.3|10253.3|10272.5|10252.5|4
1649645960000|2022-04-11 02:59:20|10272.3|10252.3|10273.3|10253.3|10273.3|10253.3|10272.3|10252.3|3
1649645970000|2022-04-11 02:59:30|10272.8|10252.8|10272.8|10252.8|10272.8|10252.8|10272.8|10252.8|1
1649645980000|2022-04-11 02:59:40|10272.3|10252.3|10271.3|10251.3|10272.5|10252.5|10271.3|10251.3|7
1649645990000|2022-04-11 02:59:50|10270.8|10250.8|10270.8|10250.8|10270.8|10250.8|10270.8|10250.8|1
1649646000000|2022-04-11 03:00:00|10270.3|10250.3|10271.3|10251.3|10271.5|10251.5|10269.3|10249.3|9
1649646010000|2022-04-11 03:00:10|10271.5|10251.5|10271|10251|10271.5|10251.5|10270.5|10250.5|8
1649646020000|2022-04-11 03:00:20|10270.5|10250.5|10270.5|10250.5|10270.8|10250.8|10270|10250|6
1649646030000|2022-04-11 03:00:30|10271.3|10251.3|10270.8|10250.8|10271.3|10251.3|10270.3|10250.3|4
1649646040000|2022-04-11 03:00:40|10271.3|10251.3|10271.5|10251.5|10271.5|10251.5|10270.8|10250.8|6
1649646050000|2022-04-11 03:00:50|10271.8|10251.8|10271.5|10251.5|10273|10253|10271.5|10251.5|10
1649646060000|2022-04-11 03:01:00|10272|10252|10273|10253|10273|10253|10272|10252|3
1649646070000|2022-04-11 03:01:10|10272.5|10252.5|10272|10252|10272.5|10252.5|10270.8|10250.8|11
1649646080000|2022-04-11 03:01:20|10271.8|10251.8|10270|10250|10271.8|10251.8|10270|10250|9
1649646090000|2022-04-11 03:01:30|10270.8|10250.8|10271|10251|10271|10251|10269|10249|8
1649646110000|2022-04-11 03:01:50|10271.5|10251.5|10271.5|10251.5|10271.5|10251.5|10271|10251|3
1649646120000|2022-04-11 03:02:00|10271|10251|10271.3|10251.3|10271.3|10251.3|10270.8|10250.8|3
1649646130000|2022-04-11 03:02:10|10271.8|10251.8|10274|10254|10274.5|10254.5|10271.8|10251.8|5
1649646140000|2022-04-11 03:02:20|10273.5|10253.5|10273.5|10253.5|10273.8|10253.8|10273.5|10253.5|3
1649646150000|2022-04-11 03:02:30|10272.5|10252.5|10272.5|10252.5|10273|10253|10272.5|10252.5|3
1649646160000|2022-04-11 03:02:40|10272|10252|10271.3|10251.3|10272.5|10252.5|10271.3|10251.3|5
1649646170000|2022-04-11 03:02:50|10270.8|10250.8|10274|10254|10274.3|10254.3|10269.8|10249.8|9
1649646180000|2022-04-11 03:03:00|10273.5|10253.5|10270.3|10250.3|10273.5|10253.5|10270.3|10250.3|5
1649646190000|2022-04-11 03:03:10|10270.5|10250.5|10271|10251|10271|10251|10270.5|10250.5|3
1649646200000|2022-04-11 03:03:20|10271.8|10251.8|10271.8|10251.8|10271.8|10251.8|10271.8|10251.8|1
1649646210000|2022-04-11 03:03:30|10272.3|10252.3|10272|10252|10272.5|10252.5|10272|10252|4
1649646220000|2022-04-11 03:03:40|10271.8|10251.8|10272|10252|10272|10252|10271.8|10251.8|2
1649646230000|2022-04-11 03:03:50|10271.5|10251.5|10271.5|10251.5|10271.5|10251.5|10271.5|10251.5|1
1649646240000|2022-04-11 03:04:00|10271|10251|10271.8|10251.8|10271.8|10251.8|10269.3|10249.3|4
1649646250000|2022-04-11 03:04:10|10272.5|10252.5|10274|10254|10274|10254|10272.5|10252.5|3
1649646260000|2022-04-11 03:04:20|10273|10253|10274|10254|10274|10254|10272.5|10252.5|3
1649646290000|2022-04-11 03:04:50|10273.5|10253.5|10273.5|10253.5|10273.5|10253.5|10273.5|10253.5|1
1649646300000|2022-04-11 03:05:00|10274|10254|10272.3|10252.3|10274|10254|10272.3|10252.3|6
1649646310000|2022-04-11 03:05:10|10271.8|10251.8|10272.5|10252.5|10272.5|10252.5|10271.8|10251.8|3
1649646350000|2022-04-11 03:05:50|10271.8|10251.8|10273|10253|10273|10253|10271.3|10251.3|7
1649646370000|2022-04-11 03:06:10|10272.3|10252.3|10272|10252|10272.8|10252.8|10272|10252|6
1649646380000|2022-04-11 03:06:20|10272.5|10252.5|10272|10252|10272.5|10252.5|10272|10252|2
1649646390000|2022-04-11 03:06:30|10272.3|10252.3|10272.3|10252.3|10272.3|10252.3|10272.3|10252.3|1
1649646400000|2022-04-11 03:06:40|10272|10252|10271.8|10251.8|10272.3|10252.3|10271.5|10251.5|9
1649646410000|2022-04-11 03:06:50|10272.3|10252.3|10271.8|10251.8|10272.3|10252.3|10271.8|10251.8|2
1649646420000|2022-04-11 03:07:00|10272.3|10252.3|10272.3|10252.3|10272.3|10252.3|10271.8|10251.8|3
1649646430000|2022-04-11 03:07:10|10272.5|10252.5|10272.5|10252.5|10272.5|10252.5|10272.5|10252.5|1
1649646440000|2022-04-11 03:07:20|10273|10253|10273.8|10253.8|10273.8|10253.8|10273|10253|3
1649646450000|2022-04-11 03:07:30|10274.3|10254.3|10274.8|10254.8|10274.8|10254.8|10274|10254|4
1649646460000|2022-04-11 03:07:40|10274.3|10254.3|10273.5|10253.5|10274.3|10254.3|10273.5|10253.5|3
1649646470000|2022-04-11 03:07:50|10272.5|10252.5|10274|10254|10274|10254|10272.5|10252.5|4
1649646480000|2022-04-11 03:08:00|10274.3|10254.3|10274.5|10254.5|10274.5|10254.5|10273.8|10253.8|4
1649646490000|2022-04-11 03:08:10|10274.8|10254.8|10276.5|10256.5|10276.5|10256.5|10274.8|10254.8|3
1649646500000|2022-04-11 03:08:20|10276|10256|10275.8|10255.8|10276.5|10256.5|10275.8|10255.8|6
1649646510000|2022-04-11 03:08:30|10275|10255|10274.8|10254.8|10275|10255|10274.5|10254.5|3
1649646520000|2022-04-11 03:08:40|10275.3|10255.3|10276|10256|10276|10256|10274|10254|7
1649646530000|2022-04-11 03:08:50|10275.5|10255.5|10274.3|10254.3|10275.5|10255.5|10274.3|10254.3|2
1649646540000|2022-04-11 03:09:00|10275.8|10255.8|10275.3|10255.3|10275.8|10255.8|10274.8|10254.8|6
1649646550000|2022-04-11 03:09:10|10274.3|10254.3|10274.3|10254.3|10274.3|10254.3|10274.3|10254.3|1
1649646560000|2022-04-11 03:09:20|10273.8|10253.8|10276.5|10256.5|10276.8|10256.8|10273.8|10253.8|5
1649646570000|2022-04-11 03:09:30|10277.3|10257.3|10278.3|10258.3|10278.3|10258.3|10277.3|10257.3|3
1649646580000|2022-04-11 03:09:40|10278.8|10258.8|10278.3|10258.3|10278.8|10258.8|10278.3|10258.3|4
1649646590000|2022-04-11 03:09:50|10277.8|10257.8|10277.8|10257.8|10277.8|10257.8|10277.8|10257.8|1
1649646600000|2022-04-11 03:10:00|10277|10257|10275|10255|10277|10257|10274|10254|6
1649646610000|2022-04-11 03:10:10|10273.8|10253.8|10273.3|10253.3|10273.8|10253.8|10272|10252|8
1649646620000|2022-04-11 03:10:20|10273.8|10253.8|10275|10255|10275|10255|10273.5|10253.5|6
1649646640000|2022-04-11 03:10:40|10275.3|10255.3|10275.3|10255.3|10275.3|10255.3|10275.3|10255.3|1
1649646650000|2022-04-11 03:10:50|10275|10255|10275.3|10255.3|10275.3|10255.3|10274.8|10254.8|3
1649646660000|2022-04-11 03:11:00|10274.8|10254.8|10275.3|10255.3|10275.3|10255.3|10274.8|10254.8|2
1649646670000|2022-04-11 03:11:10|10275.5|10255.5|10275|10255|10275.5|10255.5|10274.8|10254.8|4
1649646680000|2022-04-11 03:11:20|10275.5|10255.5|10275.5|10255.5|10275.5|10255.5|10275.5|10255.5|1
1649646690000|2022-04-11 03:11:30|10275|10255|10275|10255|10275|10255|10275|10255|1
1649646700000|2022-04-11 03:11:40|10274.5|10254.5|10275|10255|10275|10255|10274.5|10254.5|4
1649646710000|2022-04-11 03:11:50|10274.8|10254.8|10275|10255|10275|10255|10274.8|10254.8|2
1649646720000|2022-04-11 03:12:00|10274.8|10254.8|10274.8|10254.8|10275|10255|10274.5|10254.5|7
1649646730000|2022-04-11 03:12:10|10275|10255|10275|10255|10275|10255|10275|10255|1
1649646740000|2022-04-11 03:12:20|10275.5|10255.5|10275.8|10255.8|10276|10256|10275.3|10255.3|4
1649646750000|2022-04-11 03:12:30|10275.3|10255.3|10275.3|10255.3|10275.3|10255.3|10275.3|10255.3|1
1649646770000|2022-04-11 03:12:50|10276.8|10256.8|10276.8|10256.8|10276.8|10256.8|10276.8|10256.8|1
1649646780000|2022-04-11 03:13:00|10276.3|10256.3|10276.3|10256.3|10276.3|10256.3|10276.3|10256.3|1
1649646790000|2022-04-11 03:13:10|10275.8|10255.8|10276.3|10256.3|10276.3|10256.3|10275.8|10255.8|2
1649646800000|2022-04-11 03:13:20|10276.5|10256.5|10276.5|10256.5|10277|10257|10276.5|10256.5|3
1649646810000|2022-04-11 03:13:30|10277|10257|10277.8|10257.8|10277.8|10257.8|10277|10257|3
1649646820000|2022-04-11 03:13:40|10277.3|10257.3|10277.8|10257.8|10277.8|10257.8|10277.3|10257.3|10
1649646830000|2022-04-11 03:13:50|10278.3|10258.3|10279.8|10259.8|10280.3|10260.3|10278|10258|7
1649646840000|2022-04-11 03:14:00|10280.3|10260.3|10280.8|10260.8|10281.3|10261.3|10279.8|10259.8|8
1649646850000|2022-04-11 03:14:10|10280.3|10260.3|10280.5|10260.5|10281.3|10261.3|10279.8|10259.8|5
1649646860000|2022-04-11 03:14:20|10280|10260|10279.5|10259.5|10280|10260|10279.5|10259.5|2
1649646890000|2022-04-11 03:14:50|10278|10258|10279|10259|10279|10259|10278|10258|3
1649646900000|2022-04-11 03:15:00|10278.5|10258.5|10277.5|10257.5|10279|10259|10277|10257|8
1649646910000|2022-04-11 03:15:10|10277.8|10257.8|10278.3|10258.3|10278.3|10258.3|10277.8|10257.8|4
1649646920000|2022-04-11 03:15:20|10278|10258|10277.5|10257.5|10278|10258|10277.5|10257.5|3
1649646930000|2022-04-11 03:15:30|10277|10257|10277.5|10257.5|10277.5|10257.5|10277|10257|5
1649646940000|2022-04-11 03:15:40|10277.3|10257.3|10278.5|10258.5|10279|10259|10276.8|10256.8|11
1649646950000|2022-04-11 03:15:50|10277.8|10257.8|10279|10259|10279|10259|10277.5|10257.5|7
1649646960000|2022-04-11 03:16:00|10280.3|10260.3|10277.8|10257.8|10280.5|10260.5|10277.8|10257.8|7
1649646970000|2022-04-11 03:16:10|10277.3|10257.3|10276.8|10256.8|10277.8|10257.8|10276.8|10256.8|8
1649646980000|2022-04-11 03:16:20|10277.3|10257.3|10277.5|10257.5|10278|10258|10277.3|10257.3|4
1649646990000|2022-04-11 03:16:30|10278|10258|10278.8|10258.8|10278.8|10258.8|10277.8|10257.8|5
1649647000000|2022-04-11 03:16:40|10278.5|10258.5|10280|10260|10280.5|10260.5|10278.5|10258.5|8
1649647010000|2022-04-11 03:16:50|10280.5|10260.5|10281.5|10261.5|10281.5|10261.5|10280.5|10260.5|3
1649647020000|2022-04-11 03:17:00|10281|10261|10280|10260|10281|10261|10279|10259|14
1649647030000|2022-04-11 03:17:10|10280.3|10260.3|10280.5|10260.5|10280.5|10260.5|10278.8|10258.8|5
1649647040000|2022-04-11 03:17:20|10280|10260|10281.8|10261.8|10281.8|10261.8|10280|10260|5
1649647050000|2022-04-11 03:17:30|10281.3|10261.3|10281.8|10261.8|10282.3|10262.3|10281|10261|8
1649647060000|2022-04-11 03:17:40|10280.3|10260.3|10281.8|10261.8|10282.3|10262.3|10280.3|10260.3|5
1649647070000|2022-04-11 03:17:50|10281.3|10261.3|10281.3|10261.3|10281.3|10261.3|10281.3|10261.3|1
1649647090000|2022-04-11 03:18:10|10281.8|10261.8|10285|10265|10285.5|10265.5|10281.8|10261.8|5
1649647100000|2022-04-11 03:18:20|10284.5|10264.5|10284.3|10264.3|10284.5|10264.5|10283.8|10263.8|8
1649647110000|2022-04-11 03:18:30|10283.8|10263.8|10282|10262|10283.8|10263.8|10282|10262|6
1649647120000|2022-04-11 03:18:40|10282.5|10262.5|10282.3|10262.3|10282.5|10262.5|10282|10262|5
1649647130000|2022-04-11 03:18:50|10282.5|10262.5|10283|10263|10283.3|10263.3|10282.3|10262.3|7
1649647140000|2022-04-11 03:19:00|10283.3|10263.3|10284|10264|10284|10264|10282.5|10262.5|10
1649647150000|2022-04-11 03:19:10|10284.5|10264.5|10284.5|10264.5|10284.8|10264.8|10283.8|10263.8|13
1649647160000|2022-04-11 03:19:20|10284.3|10264.3|10284.5|10264.5|10284.5|10264.5|10284|10264|4
1649647170000|2022-04-11 03:19:30|10285|10265|10284|10264|10285|10265|10284|10264|11
1649647180000|2022-04-11 03:19:40|10283.3|10263.3|10284|10264|10284|10264|10283.3|10263.3|3
1649647190000|2022-04-11 03:19:50|10283.8|10263.8|10283.5|10263.5|10284|10264|10283.5|10263.5|3
1649647200000|2022-04-11 03:20:00|10283.8|10263.8|10284.3|10264.3|10285|10265|10283.8|10263.8|15
1649647210000|2022-04-11 03:20:10|10284.8|10264.8|10284|10264|10284.8|10264.8|10284|10264|3
1649647220000|2022-04-11 03:20:20|10283.5|10263.5|10286.5|10266.5|10287|10267|10283.5|10263.5|10
1649647230000|2022-04-11 03:20:30|10286|10266|10286|10266|10286.5|10266.5|10285.5|10265.5|6
1649647240000|2022-04-11 03:20:40|10285.8|10265.8|10285.3|10265.3|10285.8|10265.8|10285.3|10265.3|2
1649647250000|2022-04-11 03:20:50|10284.5|10264.5|10286.3|10266.3|10286.3|10266.3|10284.5|10264.5|5
1649647260000|2022-04-11 03:21:00|10285.8|10265.8|10285|10265|10286.3|10266.3|10284.5|10264.5|7
1649647270000|2022-04-11 03:21:10|10284.3|10264.3|10281.5|10261.5|10284.3|10264.3|10281.5|10261.5|9
1649647280000|2022-04-11 03:21:20|10280.8|10260.8|10283.3|10263.3|10283.3|10263.3|10280.8|10260.8|6
1649647290000|2022-04-11 03:21:30|10283.5|10263.5|10285|10265|10285.3|10265.3|10283.5|10263.5|12
1649647300000|2022-04-11 03:21:40|10284.8|10264.8|10285.3|10265.3|10285.3|10265.3|10284.5|10264.5|5
1649647310000|2022-04-11 03:21:50|10284.8|10264.8|10286.3|10266.3|10288|10268|10284.8|10264.8|14
1649647320000|2022-04-11 03:22:00|10286.8|10266.8|10286.5|10266.5|10287.5|10267.5|10286.3|10266.3|7
1649647330000|2022-04-11 03:22:10|10286|10266|10284.8|10264.8|10286.8|10266.8|10284.3|10264.3|8
1649647340000|2022-04-11 03:22:20|10284.5|10264.5|10285|10265|10286|10266|10283.3|10263.3|11
1649647350000|2022-04-11 03:22:30|10284.8|10264.8|10284|10264|10285.3|10265.3|10284|10264|11
1649647360000|2022-04-11 03:22:40|10284.3|10264.3|10284.8|10264.8|10285.3|10265.3|10284.3|10264.3|4
1649647370000|2022-04-11 03:22:50|10284.3|10264.3|10284.3|10264.3|10284.3|10264.3|10283.8|10263.8|3
1649647380000|2022-04-11 03:23:00|10283.8|10263.8|10282.5|10262.5|10284.5|10264.5|10281.5|10261.5|7
1649647390000|2022-04-11 03:23:10|10282.3|10262.3|10282.3|10262.3|10282.3|10262.3|10281.5|10261.5|7
1649647400000|2022-04-11 03:23:20|10282|10262|10279.3|10259.3|10282|10262|10279.3|10259.3|9
1649647410000|2022-04-11 03:23:30|10280.5|10260.5|10280.5|10260.5|10281.5|10261.5|10280|10260|7
1649647420000|2022-04-11 03:23:40|10279.5|10259.5|10280|10260|10280.8|10260.8|10279.5|10259.5|6
1649647430000|2022-04-11 03:23:50|10280.3|10260.3|10280.5|10260.5|10280.5|10260.5|10280|10260|8
1649647440000|2022-04-11 03:24:00|10280.3|10260.3|10280|10260|10280.8|10260.8|10279.5|10259.5|5
1649647450000|2022-04-11 03:24:10|10280.5|10260.5|10279.8|10259.8|10280.5|10260.5|10279.8|10259.8|7
1649647460000|2022-04-11 03:24:20|10280.3|10260.3|10280.3|10260.3|10280.8|10260.8|10279.5|10259.5|10
1649647470000|2022-04-11 03:24:30|10280.5|10260.5|10281.5|10261.5|10281.8|10261.8|10279.8|10259.8|11
1649647480000|2022-04-11 03:24:40|10281|10261|10281|10261|10281.3|10261.3|10280|10260|8
1649647490000|2022-04-11 03:24:50|10280.5|10260.5|10280.5|10260.5|10280.5|10260.5|10280.5|10260.5|1
1649647500000|2022-04-11 03:25:00|10280|10260|10278.8|10258.8|10280|10260|10278.3|10258.3|7
1649647510000|2022-04-11 03:25:10|10277.5|10257.5|10277.8|10257.8|10278.5|10258.5|10276.8|10256.8|11
1649647520000|2022-04-11 03:25:20|10278.8|10258.8|10277.3|10257.3|10278.8|10258.8|10275.8|10255.8|7
1649647530000|2022-04-11 03:25:30|10277.5|10257.5|10278|10258|10278|10258|10277.3|10257.3|3
1649647540000|2022-04-11 03:25:40|10277.5|10257.5|10276.8|10256.8|10277.5|10257.5|10276.8|10256.8|4
1649647550000|2022-04-11 03:25:50|10276.3|10256.3|10276|10256|10276.3|10256.3|10275.5|10255.5|3
1649647560000|2022-04-11 03:26:00|10275|10255|10276.5|10256.5|10276.5|10256.5|10275|10255|7
1649647570000|2022-04-11 03:26:10|10276.3|10256.3|10276|10256|10276.3|10256.3|10275.8|10255.8|4
1649647580000|2022-04-11 03:26:20|10276.5|10256.5|10276.5|10256.5|10277.3|10257.3|10276|10256|7
1649647590000|2022-04-11 03:26:30|10276.8|10256.8|10277.5|10257.5|10277.5|10257.5|10276.8|10256.8|2
1649647600000|2022-04-11 03:26:40|10278|10258|10278.3|10258.3|10278.3|10258.3|10277.5|10257.5|8
1649647610000|2022-04-11 03:26:50|10278.8|10258.8|10278.8|10258.8|10280.3|10260.3|10278.8|10258.8|7
1649647620000|2022-04-11 03:27:00|10278.3|10258.3|10277.8|10257.8|10278.3|10258.3|10277.8|10257.8|4
1649647630000|2022-04-11 03:27:10|10278.3|10258.3|10278|10258|10278.5|10258.5|10277.8|10257.8|6
1649647640000|2022-04-11 03:27:20|10278.5|10258.5|10278.8|10258.8|10280.8|10260.8|10278.5|10258.5|6
1649647650000|2022-04-11 03:27:30|10279.3|10259.3|10279.8|10259.8|10280|10260|10279.3|10259.3|8
1649647660000|2022-04-11 03:27:40|10281|10261|10280.3|10260.3|10281|10261|10280.3|10260.3|2
1649647670000|2022-04-11 03:27:50|10280|10260|10281.3|10261.3|10281.5|10261.5|10280|10260|8
1649647680000|2022-04-11 03:28:00|10281.5|10261.5|10280.3|10260.3|10281.5|10261.5|10279.3|10259.3|12
1649647690000|2022-04-11 03:28:10|10279.5|10259.5|10280.3|10260.3|10281.3|10261.3|10279.5|10259.5|5
1649647700000|2022-04-11 03:28:20|10280|10260|10280.3|10260.3|10280.3|10260.3|10280|10260|2
1649647710000|2022-04-11 03:28:30|10280|10260|10280|10260|10280|10260|10280|10260|1
1649647720000|2022-04-11 03:28:40|10279.5|10259.5|10281.5|10261.5|10281.5|10261.5|10279.5|10259.5|10
1649647730000|2022-04-11 03:28:50|10281.3|10261.3|10281.5|10261.5|10282.3|10262.3|10281.3|10261.3|5
1649647740000|2022-04-11 03:29:00|10281.8|10261.8|10282.5|10262.5|10282.8|10262.8|10281.5|10261.5|6
1649647750000|2022-04-11 03:29:10|10282|10262|10282.3|10262.3|10282.3|10262.3|10282|10262|2
1649647760000|2022-04-11 03:29:20|10282|10262|10281|10261|10282|10262|10281|10261|3
1649647770000|2022-04-11 03:29:30|10281.8|10261.8|10281.3|10261.3|10282|10262|10280.8|10260.8|9
1649647780000|2022-04-11 03:29:40|10280.5|10260.5|10281|10261|10281|10261|10280.5|10260.5|3
1649647790000|2022-04-11 03:29:50|10281.3|10261.3|10280.5|10260.5|10281.5|10261.5|10279.8|10259.8|7
1649647800000|2022-04-11 03:30:00|10280.3|10260.3|10279|10259|10280.3|10260.3|10279|10259|4
1649647810000|2022-04-11 03:30:10|10280|10260|10279.8|10259.8|10280.1|10260.1|10279.8|10259.8|3
1649647820000|2022-04-11 03:30:20|10280|10260|10280.5|10260.5|10280.5|10260.5|10279.8|10259.8|4
1649647830000|2022-04-11 03:30:30|10280|10260|10280|10260|10280|10260|10280|10260|1
1649647840000|2022-04-11 03:30:40|10279.5|10259.5|10279.8|10259.8|10279.8|10259.8|10279.3|10259.3|4
1649647850000|2022-04-11 03:30:50|10279.3|10259.3|10279.3|10259.3|10279.3|10259.3|10279.3|10259.3|1
1649647870000|2022-04-11 03:31:10|10280.3|10260.3|10279.5|10259.5|10280.3|10260.3|10279.5|10259.5|2
1649647880000|2022-04-11 03:31:20|10278.8|10258.8|10275.8|10255.8|10278.8|10258.8|10275.8|10255.8|2
1649647890000|2022-04-11 03:31:30|10275.3|10255.3|10275.8|10255.8|10275.8|10255.8|10275.3|10255.3|2
1649647900000|2022-04-11 03:31:40|10275.3|10255.3|10274.3|10254.3|10275.3|10255.3|10274.3|10254.3|3
1649647910000|2022-04-11 03:31:50|10274|10254|10274.8|10254.8|10275.3|10255.3|10274|10254|7
1649647920000|2022-04-11 03:32:00|10274.3|10254.3|10274|10254|10274.3|10254.3|10272.8|10252.8|4
1649647930000|2022-04-11 03:32:10|10273.5|10253.5|10274|10254|10274|10254|10273.5|10253.5|2
1649647940000|2022-04-11 03:32:20|10274.3|10254.3|10274.3|10254.3|10274.3|10254.3|10274.3|10254.3|1
1649647950000|2022-04-11 03:32:30|10275|10255|10274.5|10254.5|10275|10255|10274.5|10254.5|2
1649647960000|2022-04-11 03:32:40|10274.8|10254.8|10274.8|10254.8|10274.8|10254.8|10274.8|10254.8|1
1649647970000|2022-04-11 03:32:50|10274.5|10254.5|10274.3|10254.3|10274.5|10254.5|10274.3|10254.3|2
1649647980000|2022-04-11 03:33:00|10275.8|10255.8|10274.5|10254.5|10275.8|10255.8|10274.3|10254.3|6
1649647990000|2022-04-11 03:33:10|10274.8|10254.8|10274.3|10254.3|10275.5|10255.5|10274.3|10254.3|9
1649648000000|2022-04-11 03:33:20|10274.8|10254.8|10274.8|10254.8|10274.8|10254.8|10274.8|10254.8|1
1649648010000|2022-04-11 03:33:30|10273.8|10253.8|10272.3|10252.3|10273.8|10253.8|10272|10252|9
1649648020000|2022-04-11 03:33:40|10272.8|10252.8|10271.8|10251.8|10273|10253|10271.8|10251.8|6
1649648030000|2022-04-11 03:33:50|10272|10252|10272.5|10252.5|10272.8|10252.8|10272|10252|3
1649648040000|2022-04-11 03:34:00|10272|10252|10272.3|10252.3|10272.3|10252.3|10272|10252|2
1649648050000|2022-04-11 03:34:10|10273.3|10253.3|10273.3|10253.3|10273.3|10253.3|10272.8|10252.8|3
1649648060000|2022-04-11 03:34:20|10273.5|10253.5|10274|10254|10274|10254|10273.5|10253.5|2
1649648080000|2022-04-11 03:34:40|10275.1|10255.1|10275.4|10255.4|10275.4|10255.4|10275.1|10255.1|2
1649648090000|2022-04-11 03:34:50|10275.5|10255.5|10275.8|10255.8|10275.8|10255.8|10275.5|10255.5|2
1649648100000|2022-04-11 03:35:00|10275.3|10255.3|10276|10256|10276|10256|10275.3|10255.3|2
1649648120000|2022-04-11 03:35:20|10276.5|10256.5|10277|10257|10277.5|10257.5|10276.5|10256.5|3
1649648140000|2022-04-11 03:35:40|10276.8|10256.8|10277.5|10257.5|10277.5|10257.5|10276.8|10256.8|2
1649648150000|2022-04-11 03:35:50|10277|10257|10277|10257|10277|10257|10276.8|10256.8|3
1649648160000|2022-04-11 03:36:00|10277.3|10257.3|10277.3|10257.3|10277.8|10257.8|10277.3|10257.3|3
1649648170000|2022-04-11 03:36:10|10277.8|10257.8|10277.3|10257.3|10277.8|10257.8|10277.3|10257.3|2
1649648180000|2022-04-11 03:36:20|10276.8|10256.8|10277.3|10257.3|10277.3|10257.3|10276.8|10256.8|2
1649648190000|2022-04-11 03:36:30|10277.8|10257.8|10277.8|10257.8|10277.8|10257.8|10277.8|10257.8|1
1649648200000|2022-04-11 03:36:40|10277.3|10257.3|10277.3|10257.3|10277.3|10257.3|10277.3|10257.3|1
1649648210000|2022-04-11 03:36:50|10276.8|10256.8|10277|10257|10277.5|10257.5|10276.8|10256.8|4
1649648220000|2022-04-11 03:37:00|10276.8|10256.8|10277.8|10257.8|10277.8|10257.8|10276.8|10256.8|4
1649648240000|2022-04-11 03:37:20|10277.3|10257.3|10276.8|10256.8|10277.3|10257.3|10276.5|10256.5|5
1649648250000|2022-04-11 03:37:30|10276.5|10256.5|10276.5|10256.5|10277|10257|10276.5|10256.5|5
1649648270000|2022-04-11 03:37:50|10276.3|10256.3|10274.8|10254.8|10276.3|10256.3|10274.8|10254.8|5
1649648280000|2022-04-11 03:38:00|10274.5|10254.5|10274.3|10254.3|10274.5|10254.5|10274.3|10254.3|2
1649648300000|2022-04-11 03:38:20|10274.8|10254.8|10275.3|10255.3|10276|10256|10274.5|10254.5|6
1649648310000|2022-04-11 03:38:30|10274.8|10254.8|10274.8|10254.8|10274.8|10254.8|10274.8|10254.8|1
1649648320000|2022-04-11 03:38:40|10274.3|10254.3|10274.5|10254.5|10274.5|10254.5|10274.3|10254.3|2
1649648330000|2022-04-11 03:38:50|10275|10255|10274.3|10254.3|10275|10255|10274|10254|8
1649648340000|2022-04-11 03:39:00|10274.5|10254.5|10275.8|10255.8|10275.8|10255.8|10274.5|10254.5|10
1649648350000|2022-04-11 03:39:10|10275|10255|10276|10256|10276.3|10256.3|10273.8|10253.8|6
1649648360000|2022-04-11 03:39:20|10275.8|10255.8|10275.3|10255.3|10275.8|10255.8|10275.3|10255.3|2
1649648400000|2022-04-11 03:40:00|10275|10255|10275.5|10255.5|10275.5|10255.5|10274.8|10254.8|4
1649648410000|2022-04-11 03:40:10|10275.8|10255.8|10275.8|10255.8|10276|10256|10275.8|10255.8|3
1649648420000|2022-04-11 03:40:20|10274.5|10254.5|10276.3|10256.3|10276.3|10256.3|10274.5|10254.5|8
1649648430000|2022-04-11 03:40:30|10277|10257|10276|10256|10277|10257|10276|10256|2
1649648450000|2022-04-11 03:40:50|10276.5|10256.5|10276.8|10256.8|10277.3|10257.3|10276.5|10256.5|3
1649648460000|2022-04-11 03:41:00|10277|10257|10277.3|10257.3|10277.3|10257.3|10277|10257|2
1649648480000|2022-04-11 03:41:20|10277|10257|10276.5|10256.5|10277|10257|10276.5|10256.5|2
1649648490000|2022-04-11 03:41:30|10276|10256|10276|10256|10276|10256|10276|10256|1
1649648500000|2022-04-11 03:41:40|10276.3|10256.3|10275.5|10255.5|10276.5|10256.5|10275.5|10255.5|5
1649648520000|2022-04-11 03:42:00|10275|10255|10275|10255|10275|10255|10275|10255|1
1649648560000|2022-04-11 03:42:40|10274.5|10254.5|10275|10255|10275|10255|10274.5|10254.5|2
1649648590000|2022-04-11 03:43:10|10274.5|10254.5|10274.5|10254.5|10275|10255|10274.5|10254.5|3
1649648600000|2022-04-11 03:43:20|10274|10254|10273.8|10253.8|10274|10254|10273.5|10253.5|3
1649648610000|2022-04-11 03:43:30|10274.8|10254.8|10275|10255|10275|10255|10274.8|10254.8|2
1649648630000|2022-04-11 03:43:50|10274.5|10254.5|10274.5|10254.5|10274.5|10254.5|10274.5|10254.5|1
1649648640000|2022-04-11 03:44:00|10274.3|10254.3|10274|10254|10274.3|10254.3|10273.8|10253.8|4
1649648690000|2022-04-11 03:44:50|10273.5|10253.5|10273|10253|10273.5|10253.5|10272.5|10252.5|4
1649648710000|2022-04-11 03:45:10|10272.5|10252.5|10273|10253|10273.8|10253.8|10272.5|10252.5|4
1649648720000|2022-04-11 03:45:20|10273.8|10253.8|10273.3|10253.3|10273.8|10253.8|10273.3|10253.3|2
1649648730000|2022-04-11 03:45:30|10272.8|10252.8|10273.8|10253.8|10273.8|10253.8|10272.8|10252.8|3
1649648740000|2022-04-11 03:45:40|10274.5|10254.5|10275|10255|10275|10255|10274.5|10254.5|2
1649648750000|2022-04-11 03:45:50|10274.5|10254.5|10275.3|10255.3|10275.3|10255.3|10274.5|10254.5|4
1649648770000|2022-04-11 03:46:10|10274.8|10254.8|10274.3|10254.3|10274.8|10254.8|10273.8|10253.8|3
1649648780000|2022-04-11 03:46:20|10274|10254|10273.5|10253.5|10274|10254|10273.5|10253.5|2
1649648790000|2022-04-11 03:46:30|10273|10253|10273|10253|10273|10253|10273|10253|1
1649648800000|2022-04-11 03:46:40|10273.8|10253.8|10274.3|10254.3|10274.5|10254.5|10273.8|10253.8|3
1649648830000|2022-04-11 03:47:10|10274.5|10254.5|10274.5|10254.5|10274.5|10254.5|10274.5|10254.5|1
1649648850000|2022-04-11 03:47:30|10275|10255|10274.5|10254.5|10275|10255|10274.5|10254.5|2
1649648870000|2022-04-11 03:47:50|10274.3|10254.3|10274.3|10254.3|10274.3|10254.3|10274.3|10254.3|1
1649648880000|2022-04-11 03:48:00|10273.5|10253.5|10273.5|10253.5|10273.5|10253.5|10273|10253|3
1649648940000|2022-04-11 03:49:00|10273|10253|10273|10253|10273|10253|10273|10253|1
1649648960000|2022-04-11 03:49:20|10272.8|10252.8|10272.8|10252.8|10272.8|10252.8|10272.8|10252.8|1
1649648970000|2022-04-11 03:49:30|10273.5|10253.5|10273|10253|10273.5|10253.5|10273|10253|2
1649648980000|2022-04-11 03:49:40|10272.8|10252.8|10273.3|10253.3|10273.3|10253.3|10272.8|10252.8|2
1649649000000|2022-04-11 03:50:00|10272.8|10252.8|10272.5|10252.5|10273.3|10253.3|10272.5|10252.5|5
1649649010000|2022-04-11 03:50:10|10273|10253|10273|10253|10273.5|10253.5|10273|10253|3
1649649090000|2022-04-11 03:51:30|10272.8|10252.8|10272.8|10252.8|10272.8|10252.8|10272.8|10252.8|1
1649649100000|2022-04-11 03:51:40|10272.5|10252.5|10272.5|10252.5|10272.5|10252.5|10272|10252|3
1649649160000|2022-04-11 03:52:40|10272.3|10252.3|10272|10252|10272.3|10252.3|10272|10252|4
1649649170000|2022-04-11 03:52:50|10272.3|10252.3|10273.5|10253.5|10273.5|10253.5|10272.3|10252.3|2
1649649180000|2022-04-11 03:53:00|10273.3|10253.3|10273.3|10253.3|10273.3|10253.3|10273.3|10253.3|1
1649649190000|2022-04-11 03:53:10|10272.8|10252.8|10272.8|10252.8|10272.8|10252.8|10272.8|10252.8|1
1649649200000|2022-04-11 03:53:20|10273.3|10253.3|10272.8|10252.8|10273.3|10253.3|10272.8|10252.8|6
1649649210000|2022-04-11 03:53:30|10273|10253|10274|10254|10274.3|10254.3|10273|10253|10
1649649220000|2022-04-11 03:53:40|10273.5|10253.5|10273.5|10253.5|10273.5|10253.5|10273.5|10253.5|1
1649649230000|2022-04-11 03:53:50|10273.3|10253.3|10273.3|10253.3|10273.3|10253.3|10273.3|10253.3|1
1649649280000|2022-04-11 03:54:40|10272.8|10252.8|10273.5|10253.5|10273.5|10253.5|10272.8|10252.8|4
1649649290000|2022-04-11 03:54:50|10273|10253|10272.3|10252.3|10273|10253|10271.5|10251.5|4
1649649300000|2022-04-11 03:55:00|10272.8|10252.8|10272|10252|10272.8|10252.8|10271.5|10251.5|4
1649649320000|2022-04-11 03:55:20|10272.8|10252.8|10272.8|10252.8|10272.8|10252.8|10272.3|10252.3|3
1649649330000|2022-04-11 03:55:30|10273.3|10253.3|10273.3|10253.3|10274|10254|10273.3|10253.3|4
1649649340000|2022-04-11 03:55:40|10273.8|10253.8|10273.8|10253.8|10273.8|10253.8|10273.8|10253.8|1
1649649360000|2022-04-11 03:56:00|10274.3|10254.3|10273.8|10253.8|10274.8|10254.8|10273|10253|7
1649649370000|2022-04-11 03:56:10|10273.3|10253.3|10273.3|10253.3|10273.3|10253.3|10273.3|10253.3|1
1649649380000|2022-04-11 03:56:20|10273.8|10253.8|10274|10254|10274.8|10254.8|10273.8|10253.8|6
1649649390000|2022-04-11 03:56:30|10278.8|10258.8|10278.3|10258.3|10280.5|10260.5|10277.5|10257.5|13
1649649400000|2022-04-11 03:56:40|10278.8|10258.8|10277.8|10257.8|10278.8|10258.8|10277.8|10257.8|5
1649649410000|2022-04-11 03:56:50|10277.5|10257.5|10277.5|10257.5|10277.5|10257.5|10277.5|10257.5|1
1649649430000|2022-04-11 03:57:10|10278|10258|10278|10258|10278|10258|10278|10258|1
1649649450000|2022-04-11 03:57:30|10277.5|10257.5|10277.3|10257.3|10278|10258|10277.3|10257.3|4
1649649480000|2022-04-11 03:58:00|10276.8|10256.8|10277|10257|10277.5|10257.5|10276.8|10256.8|3
1649649490000|2022-04-11 03:58:10|10277.3|10257.3|10277.8|10257.8|10278|10258|10277|10257|13
1649649500000|2022-04-11 03:58:20|10277.3|10257.3|10277.3|10257.3|10277.3|10257.3|10277.3|10257.3|1
1649649510000|2022-04-11 03:58:30|10277.8|10257.8|10277.3|10257.3|10278.5|10258.5|10277.3|10257.3|4
1649649520000|2022-04-11 03:58:40|10277.8|10257.8|10278.8|10258.8|10278.8|10258.8|10277.3|10257.3|9
1649649530000|2022-04-11 03:58:50|10279|10259|10279.5|10259.5|10279.5|10259.5|10278.5|10258.5|4
1649649540000|2022-04-11 03:59:00|10280.3|10260.3|10279|10259|10280.3|10260.3|10279|10259|2
1649649560000|2022-04-11 03:59:20|10279.5|10259.5|10278.8|10258.8|10279.5|10259.5|10278.3|10258.3|6
1649649570000|2022-04-11 03:59:30|10279.3|10259.3|10278.8|10258.8|10279.3|10259.3|10278.8|10258.8|2
1649649580000|2022-04-11 03:59:40|10279.3|10259.3|10278.8|10258.8|10279.3|10259.3|10278.8|10258.8|6
1649649590000|2022-04-11 03:59:50|10279.3|10259.3|10278|10258|10279.3|10259.3|10278|10258|6
1649649600000|2022-04-11 04:00:00|10277.5|10257.5|10277|10257|10277.5|10257.5|10277|10257|4
1649649630000|2022-04-11 04:00:30|10276.5|10256.5|10280|10260|10280|10260|10276.5|10256.5|2
1649649640000|2022-04-11 04:00:40|10279.5|10259.5|10279.5|10259.5|10279.5|10259.5|10279.5|10259.5|1
1649649670000|2022-04-11 04:01:10|10278.5|10258.5|10277|10257|10278.5|10258.5|10277|10257|2
1649649680000|2022-04-11 04:01:20|10276.8|10256.8|10275|10255|10276.8|10256.8|10275|10255|6
1649649710000|2022-04-11 04:01:50|10275.5|10255.5|10275.3|10255.3|10275.5|10255.5|10275.3|10255.3|2
1649649720000|2022-04-11 04:02:00|10274.5|10254.5|10273.8|10253.8|10274.8|10254.8|10273.8|10253.8|6
1649649730000|2022-04-11 04:02:10|10274.3|10254.3|10274.3|10254.3|10274.3|10254.3|10274.3|10254.3|1
1649649770000|2022-04-11 04:02:50|10273.5|10253.5|10273.8|10253.8|10274.5|10254.5|10273.5|10253.5|7
1649649780000|2022-04-11 04:03:00|10274.3|10254.3|10274.5|10254.5|10274.8|10254.8|10274.3|10254.3|3
1649649790000|2022-04-11 04:03:10|10273.5|10253.5|10273.5|10253.5|10273.5|10253.5|10273.5|10253.5|1
1649649800000|2022-04-11 04:03:20|10273.8|10253.8|10273.8|10253.8|10273.8|10253.8|10273.8|10253.8|1
1649649810000|2022-04-11 04:03:30|10273.5|10253.5|10273.5|10253.5|10273.5|10253.5|10273.5|10253.5|1
1649649850000|2022-04-11 04:04:10|10274|10254|10274|10254|10274|10254|10274|10254|1
1649649860000|2022-04-11 04:04:20|10273.8|10253.8|10273.3|10253.3|10273.8|10253.8|10273.3|10253.3|2
1649649870000|2022-04-11 04:04:30|10273|10253|10273.3|10253.3|10273.3|10253.3|10273|10253|2
1649649880000|2022-04-11 04:04:40|10273.8|10253.8|10273.3|10253.3|10273.8|10253.8|10273.3|10253.3|2
1649649900000|2022-04-11 04:05:00|10273.8|10253.8|10273.8|10253.8|10273.8|10253.8|10273.8|10253.8|1
1649649910000|2022-04-11 04:05:10|10274.3|10254.3|10274.3|10254.3|10274.3|10254.3|10274.3|10254.3|1
1649649980000|2022-04-11 04:06:20|10274|10254|10274|10254|10274|10254|10274|10254|1
1649650040000|2022-04-11 04:07:20|10274.5|10254.5|10274.8|10254.8|10275|10255|10274.3|10254.3|4
1649650070000|2022-04-11 04:07:50|10274.3|10254.3|10274.8|10254.8|10274.8|10254.8|10274.3|10254.3|2
1649650090000|2022-04-11 04:08:10|10275|10255|10275|10255|10275.5|10255.5|10275|10255|3
1649650130000|2022-04-11 04:08:50|10273.8|10253.8|10274.8|10254.8|10274.8|10254.8|10273.8|10253.8|5
1649650140000|2022-04-11 04:09:00|10275|10255|10275|10255|10275|10255|10275|10255|1
1649650150000|2022-04-11 04:09:10|10275.8|10255.8|10276.5|10256.5|10276.5|10256.5|10275.8|10255.8|2
1649650170000|2022-04-11 04:09:30|10276|10256|10276.8|10256.8|10276.8|10256.8|10276|10256|6
1649650180000|2022-04-11 04:09:40|10276.3|10256.3|10277.8|10257.8|10277.8|10257.8|10276.3|10256.3|6
1649650190000|2022-04-11 04:09:50|10277.3|10257.3|10277.8|10257.8|10277.8|10257.8|10277.3|10257.3|4
1649650200000|2022-04-11 04:10:00|10277.3|10257.3|10277.3|10257.3|10277.3|10257.3|10276.8|10256.8|5
1649650220000|2022-04-11 04:10:20|10276.8|10256.8|10276.3|10256.3|10277.3|10257.3|10276.3|10256.3|4
1649650260000|2022-04-11 04:11:00|10277|10257|10276.8|10256.8|10277.3|10257.3|10276.8|10256.8|3
1649650270000|2022-04-11 04:11:10|10277.3|10257.3|10277.3|10257.3|10277.3|10257.3|10277.3|10257.3|1
1649650280000|2022-04-11 04:11:20|10276.8|10256.8|10277.3|10257.3|10277.3|10257.3|10276.8|10256.8|4
1649650290000|2022-04-11 04:11:30|10276.8|10256.8|10277.3|10257.3|10277.3|10257.3|10276.8|10256.8|2
1649650300000|2022-04-11 04:11:40|10276.8|10256.8|10277|10257|10277.3|10257.3|10276.8|10256.8|5
1649650310000|2022-04-11 04:11:50|10277.3|10257.3|10277|10257|10277.3|10257.3|10277|10257|4
1649650320000|2022-04-11 04:12:00|10276.8|10256.8|10276.8|10256.8|10277|10257|10276.5|10256.5|4
1649650330000|2022-04-11 04:12:10|10276.5|10256.5|10277|10257|10277|10257|10276.5|10256.5|2
1649650380000|2022-04-11 04:13:00|10276.5|10256.5|10276.5|10256.5|10276.5|10256.5|10276.5|10256.5|1
1649650410000|2022-04-11 04:13:30|10277|10257|10276.8|10256.8|10277.3|10257.3|10276.8|10256.8|3
1649650420000|2022-04-11 04:13:40|10277.3|10257.3|10277.3|10257.3|10277.3|10257.3|10276.8|10256.8|5
1649650440000|2022-04-11 04:14:00|10276.8|10256.8|10276.8|10256.8|10277.3|10257.3|10276.8|10256.8|5
1649650450000|2022-04-11 04:14:10|10277.3|10257.3|10276.8|10256.8|10277.3|10257.3|10276.8|10256.8|2
1649650470000|2022-04-11 04:14:30|10277.5|10257.5|10277|10257|10277.5|10257.5|10277|10257|2
1649650500000|2022-04-11 04:15:00|10276.8|10256.8|10276.3|10256.3|10277|10257|10276.3|10256.3|8
1649650530000|2022-04-11 04:15:30|10273.5|10253.5|10274.5|10254.5|10274.8|10254.8|10273.5|10253.5|4
1649650550000|2022-04-11 04:15:50|10275.3|10255.3|10274.3|10254.3|10275.3|10255.3|10274.3|10254.3|2
1649650560000|2022-04-11 04:16:00|10273.8|10253.8|10273.5|10253.5|10273.8|10253.8|10273.5|10253.5|2
1649650600000|2022-04-11 04:16:40|10274|10254|10274|10254|10274.8|10254.8|10273.8|10253.8|7
1649650610000|2022-04-11 04:16:50|10274.5|10254.5|10274.5|10254.5|10274.5|10254.5|10274.5|10254.5|1
1649650630000|2022-04-11 04:17:10|10274|10254|10274.5|10254.5|10274.5|10254.5|10274|10254|2
1649650640000|2022-04-11 04:17:20|10275.5|10255.5|10275.3|10255.3|10275.5|10255.5|10275.3|10255.3|2
1649650650000|2022-04-11 04:17:30|10274.8|10254.8|10274.8|10254.8|10274.8|10254.8|10274.8|10254.8|1
1649650690000|2022-04-11 04:18:10|10275.3|10255.3|10274.8|10254.8|10275.3|10255.3|10274.8|10254.8|4
1649650720000|2022-04-11 04:18:40|10275.3|10255.3|10274.8|10254.8|10275.3|10255.3|10274.8|10254.8|2
1649650730000|2022-04-11 04:18:50|10274.5|10254.5|10274.5|10254.5|10274.8|10254.8|10274|10254|4
1649650740000|2022-04-11 04:19:00|10274|10254|10274|10254|10274|10254|10274|10254|1
1649650750000|2022-04-11 04:19:10|10274.5|10254.5|10274.5|10254.5|10274.8|10254.8|10274.3|10254.3|4
1649650760000|2022-04-11 04:19:20|10274|10254|10273.8|10253.8|10274|10254|10273.8|10253.8|2
1649650770000|2022-04-11 04:19:30|10273.3|10253.3|10272.5|10252.5|10273.3|10253.3|10272.5|10252.5|2
1649650780000|2022-04-11 04:19:40|10273|10253|10272.5|10252.5|10273|10253|10272.5|10252.5|3
1649650800000|2022-04-11 04:20:00|10273|10253|10273|10253|10273.3|10253.3|10272.5|10252.5|9
1649650810000|2022-04-11 04:20:10|10274|10254|10273.8|10253.8|10274|10254|10273|10253|3
1649650840000|2022-04-11 04:20:40|10274.5|10254.5|10273.8|10253.8|10274.5|10254.5|10273.8|10253.8|2
1649650860000|2022-04-11 04:21:00|10273.3|10253.3|10273.8|10253.8|10273.8|10253.8|10273.3|10253.3|2
1649650880000|2022-04-11 04:21:20|10274.3|10254.3|10274.3|10254.3|10274.3|10254.3|10274.3|10254.3|1
1649650930000|2022-04-11 04:22:10|10274|10254|10274|10254|10274|10254|10274|10254|1
1649650940000|2022-04-11 04:22:20|10273.5|10253.5|10274|10254|10274|10254|10273.5|10253.5|4
1649650950000|2022-04-11 04:22:30|10274.3|10254.3|10273.5|10253.5|10274.3|10254.3|10273.5|10253.5|2
1649650960000|2022-04-11 04:22:40|10274.3|10254.3|10273.8|10253.8|10274.3|10254.3|10273.8|10253.8|2
1649650970000|2022-04-11 04:22:50|10274.3|10254.3|10274|10254|10274.3|10254.3|10274|10254|2
1649651020000|2022-04-11 04:23:40|10274.8|10254.8|10274.5|10254.5|10275.5|10255.5|10274.5|10254.5|7
1649651030000|2022-04-11 04:23:50|10274.3|10254.3|10274.3|10254.3|10274.3|10254.3|10274.3|10254.3|1
1649651040000|2022-04-11 04:24:00|10273.8|10253.8|10273.8|10253.8|10274.8|10254.8|10273.3|10253.3|10
1649651070000|2022-04-11 04:24:30|10274.3|10254.3|10274.8|10254.8|10274.8|10254.8|10274.3|10254.3|3
1649651080000|2022-04-11 04:24:40|10275.3|10255.3|10275.8|10255.8|10275.8|10255.8|10275.3|10255.3|2
1649651100000|2022-04-11 04:25:00|10275.5|10255.5|10275.5|10255.5|10275.5|10255.5|10275.5|10255.5|1
1649651120000|2022-04-11 04:25:20|10276.1|10256.1|10280.3|10260.3|10280.6|10260.6|10276.1|10256.1|3
1649651150000|2022-04-11 04:25:50|10280.9|10260.9|10283.5|10263.5|10283.8|10263.8|10280.9|10260.9|3
1649651160000|2022-04-11 04:26:00|10283|10263|10283|10263|10283|10263|10283|10263|1
1649651170000|2022-04-11 04:26:10|10279.5|10259.5|10280.3|10260.3|10280.3|10260.3|10279.5|10259.5|3
1649651180000|2022-04-11 04:26:20|10279.8|10259.8|10279.8|10259.8|10279.8|10259.8|10279.8|10259.8|1
1649651190000|2022-04-11 04:26:30|10279.3|10259.3|10279.8|10259.8|10280|10260|10279.3|10259.3|5
1649651210000|2022-04-11 04:26:50|10280.3|10260.3|10279.3|10259.3|10280.3|10260.3|10279.3|10259.3|4
1649651220000|2022-04-11 04:27:00|10278.8|10258.8|10277.5|10257.5|10278.8|10258.8|10277.5|10257.5|4
1649651230000|2022-04-11 04:27:10|10277.8|10257.8|10279|10259|10279|10259|10277.8|10257.8|4
1649651240000|2022-04-11 04:27:20|10279.5|10259.5|10279|10259|10279.5|10259.5|10279|10259|2
1649651250000|2022-04-11 04:27:30|10279.5|10259.5|10278|10258|10279.8|10259.8|10278|10258|6
1649651260000|2022-04-11 04:27:40|10278.5|10258.5|10279.3|10259.3|10279.3|10259.3|10278.3|10258.3|5
1649651270000|2022-04-11 04:27:50|10278.8|10258.8|10278.8|10258.8|10278.8|10258.8|10278.8|10258.8|1
1649651300000|2022-04-11 04:28:20|10279.3|10259.3|10279.3|10259.3|10279.3|10259.3|10279.3|10259.3|1
1649651310000|2022-04-11 04:28:30|10278.8|10258.8|10278.8|10258.8|10278.8|10258.8|10278.8|10258.8|1
1649651320000|2022-04-11 04:28:40|10278.3|10258.3|10277|10257|10278.5|10258.5|10277|10257|4
1649651330000|2022-04-11 04:28:50|10277.5|10257.5|10278.5|10258.5|10279.3|10259.3|10277.3|10257.3|8
1649651340000|2022-04-11 04:29:00|10278|10258|10277.8|10257.8|10278|10258|10277.8|10257.8|2
1649651360000|2022-04-11 04:29:20|10278.3|10258.3|10278.3|10258.3|10278.5|10258.5|10278|10258|10
1649651380000|2022-04-11 04:29:40|10278.5|10258.5|10278.3|10258.3|10278.5|10258.5|10278.3|10258.3|2
1649651390000|2022-04-11 04:29:50|10278.5|10258.5|10278|10258|10278.5|10258.5|10278|10258|4
1649651400000|2022-04-11 04:30:00|10276.8|10256.8|10277|10257|10277.5|10257.5|10276.5|10256.5|5
1649651410000|2022-04-11 04:30:10|10276.8|10256.8|10277.6|10257.6|10277.6|10257.6|10276.8|10256.8|3
1649651420000|2022-04-11 04:30:20|10277.4|10257.4|10276.9|10256.9|10277.4|10257.4|10276.9|10256.9|2
1649651430000|2022-04-11 04:30:30|10276.6|10256.6|10276.3|10256.3|10276.8|10256.8|10275.6|10255.6|9
1649651440000|2022-04-11 04:30:40|10276.8|10256.8|10276.5|10256.5|10276.8|10256.8|10276|10256|7
1649651450000|2022-04-11 04:30:50|10276|10256|10275.5|10255.5|10276|10256|10275.5|10255.5|2
1649651460000|2022-04-11 04:31:00|10274.5|10254.5|10274.8|10254.8|10275.3|10255.3|10274.5|10254.5|3
1649651470000|2022-04-11 04:31:10|10275.3|10255.3|10275|10255|10276.3|10256.3|10275|10255|4
1649651480000|2022-04-11 04:31:20|10274.5|10254.5|10274|10254|10274.5|10254.5|10274|10254|2
1649651490000|2022-04-11 04:31:30|10274.8|10254.8|10275.5|10255.5|10275.5|10255.5|10274.8|10254.8|4
1649651500000|2022-04-11 04:31:40|10276|10256|10276|10256|10276|10256|10276|10256|1
1649651510000|2022-04-11 04:31:50|10275.5|10255.5|10275.3|10255.3|10275.5|10255.5|10275.3|10255.3|2
1649651520000|2022-04-11 04:32:00|10275|10255|10275.3|10255.3|10275.5|10255.5|10275|10255|3
1649651530000|2022-04-11 04:32:10|10274|10254|10275.3|10255.3|10275.3|10255.3|10274|10254|2
1649651540000|2022-04-11 04:32:20|10274.8|10254.8|10275|10255|10275|10255|10274.8|10254.8|2
1649651550000|2022-04-11 04:32:30|10274|10254|10275|10255|10275|10255|10274|10254|2
1649651560000|2022-04-11 04:32:40|10274.8|10254.8|10274.8|10254.8|10274.8|10254.8|10274.8|10254.8|1
1649651570000|2022-04-11 04:32:50|10274.3|10254.3|10274.3|10254.3|10274.3|10254.3|10274.3|10254.3|1
1649651580000|2022-04-11 04:33:00|10273.5|10253.5|10273|10253|10273.5|10253.5|10273|10253|2
1649651590000|2022-04-11 04:33:10|10273.5|10253.5|10273.8|10253.8|10273.8|10253.8|10273.5|10253.5|2
1649651600000|2022-04-11 04:33:20|10273|10253|10273|10253|10273|10253|10273|10253|1
1649651610000|2022-04-11 04:33:30|10272.8|10252.8|10273|10253|10273|10253|10272.8|10252.8|2
1649651620000|2022-04-11 04:33:40|10273.5|10253.5|10272.8|10252.8|10273.8|10253.8|10272.8|10252.8|3
1649651630000|2022-04-11 04:33:50|10272.3|10252.3|10272|10252|10273.3|10253.3|10272|10252|6
1649651650000|2022-04-11 04:34:10|10271.8|10251.8|10271.8|10251.8|10271.8|10251.8|10271.8|10251.8|1
1649651660000|2022-04-11 04:34:20|10271|10251|10271|10251|10271|10251|10271|10251|1
1649651670000|2022-04-11 04:34:30|10271.8|10251.8|10271.3|10251.3|10271.8|10251.8|10271.3|10251.3|2
1649651680000|2022-04-11 04:34:40|10271|10251|10271|10251|10271|10251|10271|10251|1
1649651690000|2022-04-11 04:34:50|10270.5|10250.5|10270.5|10250.5|10270.5|10250.5|10270.5|10250.5|1
1649651700000|2022-04-11 04:35:00|10269.5|10249.5|10268.8|10248.8|10269.5|10249.5|10268|10248|4
1649651710000|2022-04-11 04:35:10|10268.3|10248.3|10268.3|10248.3|10268.3|10248.3|10268.3|10248.3|1
1649651720000|2022-04-11 04:35:20|10267.8|10247.8|10269.3|10249.3|10269.3|10249.3|10267.8|10247.8|3
1649651730000|2022-04-11 04:35:30|10268.3|10248.3|10269.5|10249.5|10269.5|10249.5|10268.3|10248.3|2
1649651740000|2022-04-11 04:35:40|10268.5|10248.5|10268.8|10248.8|10269|10249|10268.5|10248.5|3
1649651750000|2022-04-11 04:35:50|10268.5|10248.5|10267.5|10247.5|10268.5|10248.5|10267.5|10247.5|5
1649651760000|2022-04-11 04:36:00|10268|10248|10267.3|10247.3|10268|10248|10267.3|10247.3|2
1649651770000|2022-04-11 04:36:10|10266.8|10246.8|10266.8|10246.8|10267.8|10247.8|10266.8|10246.8|4
1649651780000|2022-04-11 04:36:20|10267.3|10247.3|10267.3|10247.3|10267.3|10247.3|10267.3|10247.3|1
1649651790000|2022-04-11 04:36:30|10266.8|10246.8|10266.8|10246.8|10266.8|10246.8|10266.8|10246.8|1
1649651800000|2022-04-11 04:36:40|10267.8|10247.8|10267.3|10247.3|10267.8|10247.8|10267.3|10247.3|4
1649651810000|2022-04-11 04:36:50|10267.8|10247.8|10267.8|10247.8|10267.8|10247.8|10267.3|10247.3|3
1649651820000|2022-04-11 04:37:00|10267.3|10247.3|10267|10247|10267.3|10247.3|10267|10247|2
1649651830000|2022-04-11 04:37:10|10267.5|10247.5|10267.3|10247.3|10267.5|10247.5|10266.8|10246.8|3
1649651840000|2022-04-11 04:37:20|10266.8|10246.8|10267.3|10247.3|10267.3|10247.3|10266.8|10246.8|2
1649651850000|2022-04-11 04:37:30|10268|10248|10267.3|10247.3|10268|10248|10267.3|10247.3|2
1649651880000|2022-04-11 04:38:00|10267.8|10247.8|10267.3|10247.3|10267.8|10247.8|10267.3|10247.3|2
1649651900000|2022-04-11 04:38:20|10268|10248|10267.5|10247.5|10268|10248|10267|10247|4
1649651910000|2022-04-11 04:38:30|10267|10247|10267.8|10247.8|10267.8|10247.8|10267|10247|2
1649651930000|2022-04-11 04:38:50|10267|10247|10267.5|10247.5|10267.8|10247.8|10267|10247|6
1649651950000|2022-04-11 04:39:10|10267|10247|10267.5|10247.5|10267.5|10247.5|10267|10247|4
1649651960000|2022-04-11 04:39:20|10267|10247|10267|10247|10267|10247|10267|10247|1
1649651970000|2022-04-11 04:39:30|10268.3|10248.3|10267|10247|10268.3|10248.3|10267|10247|3
1649651980000|2022-04-11 04:39:40|10267.8|10247.8|10267.8|10247.8|10267.8|10247.8|10267.8|10247.8|1
1649651990000|2022-04-11 04:39:50|10267|10247|10267.3|10247.3|10267.5|10247.5|10267|10247|3
1649652010000|2022-04-11 04:40:10|10266.8|10246.8|10267.5|10247.5|10267.5|10247.5|10266.8|10246.8|2
1649652020000|2022-04-11 04:40:20|10267|10247|10267|10247|10267|10247|10267|10247|1
1649652030000|2022-04-11 04:40:30|10267.5|10247.5|10267.5|10247.5|10267.5|10247.5|10267.5|10247.5|1
1649652050000|2022-04-11 04:40:50|10267|10247|10266.3|10246.3|10267|10247|10266.3|10246.3|2
1649652060000|2022-04-11 04:41:00|10265.8|10245.8|10265.8|10245.8|10265.8|10245.8|10265.8|10245.8|1
1649652090000|2022-04-11 04:41:30|10266.3|10246.3|10266.3|10246.3|10266.5|10246.5|10266.3|10246.3|3
1649652110000|2022-04-11 04:41:50|10266.8|10246.8|10267|10247|10267|10247|10266.8|10246.8|2
1649652120000|2022-04-11 04:42:00|10266.8|10246.8|10266.8|10246.8|10266.8|10246.8|10266.8|10246.8|1
1649652130000|2022-04-11 04:42:10|10267.3|10247.3|10266.3|10246.3|10267.3|10247.3|10266.3|10246.3|3
1649652180000|2022-04-11 04:43:00|10267.3|10247.3|10267.3|10247.3|10267.3|10247.3|10267|10247|3
1649652200000|2022-04-11 04:43:20|10267|10247|10267|10247|10267|10247|10267|10247|1
1649652220000|2022-04-11 04:43:40|10266.5|10246.5|10267.3|10247.3|10267.8|10247.8|10266.5|10246.5|4
1649652240000|2022-04-11 04:44:00|10267|10247|10267|10247|10267|10247|10267|10247|1
1649652260000|2022-04-11 04:44:20|10267.3|10247.3|10267.8|10247.8|10267.8|10247.8|10267.3|10247.3|2
1649652270000|2022-04-11 04:44:30|10268.3|10248.3|10268.5|10248.5|10268.5|10248.5|10268.3|10248.3|2
1649652300000|2022-04-11 04:45:00|10268.8|10248.8|10268.8|10248.8|10268.8|10248.8|10268.8|10248.8|1
1649652310000|2022-04-11 04:45:10|10268.5|10248.5|10268.3|10248.3|10268.5|10248.5|10268.3|10248.3|2
1649652320000|2022-04-11 04:45:20|10268.8|10248.8|10268.8|10248.8|10268.8|10248.8|10268.8|10248.8|1
1649652330000|2022-04-11 04:45:30|10268.5|10248.5|10268.5|10248.5|10268.5|10248.5|10268.5|10248.5|1
1649652340000|2022-04-11 04:45:40|10269|10249|10268.5|10248.5|10269|10249|10268.5|10248.5|2
1649652400000|2022-04-11 04:46:40|10268.3|10248.3|10268.8|10248.8|10268.8|10248.8|10268.3|10248.3|2
1649652410000|2022-04-11 04:46:50|10269|10249|10270|10250|10270|10250|10269|10249|3
1649652420000|2022-04-11 04:47:00|10270.5|10250.5|10270.5|10250.5|10270.5|10250.5|10270.5|10250.5|1
1649652440000|2022-04-11 04:47:20|10269.5|10249.5|10270.5|10250.5|10270.5|10250.5|10269.5|10249.5|2
1649652460000|2022-04-11 04:47:40|10271|10251|10271|10251|10271|10251|10271|10251|1
1649652470000|2022-04-11 04:47:50|10270.5|10250.5|10270.5|10250.5|10270.5|10250.5|10270.5|10250.5|1
1649652480000|2022-04-11 04:48:00|10270.8|10250.8|10270|10250|10270.8|10250.8|10270|10250|3
1649652500000|2022-04-11 04:48:20|10269.8|10249.8|10269.8|10249.8|10269.8|10249.8|10269.8|10249.8|1
1649652510000|2022-04-11 04:48:30|10270.3|10250.3|10269.8|10249.8|10270.3|10250.3|10269.8|10249.8|2
1649652530000|2022-04-11 04:48:50|10270|10250|10270.5|10250.5|10270.5|10250.5|10270|10250|4
1649652550000|2022-04-11 04:49:10|10270.3|10250.3|10270.3|10250.3|10270.5|10250.5|10270.3|10250.3|3
1649652560000|2022-04-11 04:49:20|10270.5|10250.5|10270.3|10250.3|10270.8|10250.8|10270.3|10250.3|4
1649652590000|2022-04-11 04:49:50|10270.5|10250.5|10271.3|10251.3|10271.3|10251.3|10270.5|10250.5|2
1649652600000|2022-04-11 04:50:00|10272.3|10252.3|10271.8|10251.8|10272.3|10252.3|10271.8|10251.8|2
1649652610000|2022-04-11 04:50:10|10272|10252|10272|10252|10272|10252|10272|10252|1
1649652660000|2022-04-11 04:51:00|10272.3|10252.3|10272.3|10252.3|10272.3|10252.3|10272.3|10252.3|1
1649652670000|2022-04-11 04:51:10|10272.5|10252.5|10271.8|10251.8|10272.5|10252.5|10271.8|10251.8|3
1649652680000|2022-04-11 04:51:20|10271|10251|10271.3|10251.3|10271.3|10251.3|10271|10251|2
1649652720000|2022-04-11 04:52:00|10272|10252|10273|10253|10273.3|10253.3|10271.5|10251.5|5
1649652730000|2022-04-11 04:52:10|10272.8|10252.8|10273.5|10253.5|10274.3|10254.3|10272.8|10252.8|7
1649652740000|2022-04-11 04:52:20|10273.8|10253.8|10273.8|10253.8|10273.8|10253.8|10273.8|10253.8|1
1649652750000|2022-04-11 04:52:30|10274.3|10254.3|10274.3|10254.3|10274.3|10254.3|10274.3|10254.3|1
1649652760000|2022-04-11 04:52:40|10273.8|10253.8|10273.8|10253.8|10273.8|10253.8|10273.8|10253.8|1
1649652790000|2022-04-11 04:53:10|10274.3|10254.3|10274.8|10254.8|10274.8|10254.8|10274.3|10254.3|2
1649652800000|2022-04-11 04:53:20|10275|10255|10276.5|10256.5|10277.5|10257.5|10275|10255|5
1649652810000|2022-04-11 04:53:30|10277|10257|10277|10257|10277|10257|10277|10257|1
1649652820000|2022-04-11 04:53:40|10276.8|10256.8|10276.5|10256.5|10276.8|10256.8|10276.5|10256.5|2
1649652830000|2022-04-11 04:53:50|10277|10257|10277|10257|10277|10257|10277|10257|1
1649652840000|2022-04-11 04:54:00|10277.5|10257.5|10277.5|10257.5|10277.5|10257.5|10277.5|10257.5|1
1649652850000|2022-04-11 04:54:10|10277.8|10257.8|10277|10257|10277.8|10257.8|10277|10257|3
1649652870000|2022-04-11 04:54:30|10277.3|10257.3|10277.3|10257.3|10277.3|10257.3|10277|10257|3
1649652880000|2022-04-11 04:54:40|10277|10257|10277|10257|10277|10257|10277|10257|1
1649652900000|2022-04-11 04:55:00|10276.8|10256.8|10276.8|10256.8|10276.8|10256.8|10276.8|10256.8|1
1649652910000|2022-04-11 04:55:10|10277|10257|10276.8|10256.8|10277.3|10257.3|10276.8|10256.8|3
1649652920000|2022-04-11 04:55:20|10276|10256|10276.8|10256.8|10276.8|10256.8|10276|10256|2
1649652930000|2022-04-11 04:55:30|10277.3|10257.3|10277.3|10257.3|10277.3|10257.3|10277.3|10257.3|1
1649652940000|2022-04-11 04:55:40|10276.8|10256.8|10276.8|10256.8|10276.8|10256.8|10276.8|10256.8|1
1649652950000|2022-04-11 04:55:50|10275.8|10255.8|10275.3|10255.3|10276.5|10256.5|10275.3|10255.3|4
1649652960000|2022-04-11 04:56:00|10275.5|10255.5|10275.5|10255.5|10275.5|10255.5|10275.5|10255.5|1
1649652970000|2022-04-11 04:56:10|10275.3|10255.3|10274.5|10254.5|10275.3|10255.3|10274|10254|5
1649652980000|2022-04-11 04:56:20|10274.8|10254.8|10274.8|10254.8|10274.8|10254.8|10274.8|10254.8|1
1649652990000|2022-04-11 04:56:30|10273.8|10253.8|10274.3|10254.3|10274.3|10254.3|10273.8|10253.8|4
1649653000000|2022-04-11 04:56:40|10274.5|10254.5|10273.8|10253.8|10274.5|10254.5|10273.8|10253.8|7
1649653010000|2022-04-11 04:56:50|10274.3|10254.3|10274|10254|10274.3|10254.3|10273.8|10253.8|4
1649653020000|2022-04-11 04:57:00|10274.5|10254.5|10274.5|10254.5|10274.5|10254.5|10274.5|10254.5|1
1649653030000|2022-04-11 04:57:10|10274.8|10254.8|10275|10255|10275|10255|10274.5|10254.5|3
1649653040000|2022-04-11 04:57:20|10275.5|10255.5|10275.8|10255.8|10275.8|10255.8|10274.5|10254.5|3
1649653060000|2022-04-11 04:57:40|10275.3|10255.3|10275.3|10255.3|10275.3|10255.3|10275.3|10255.3|1
1649653070000|2022-04-11 04:57:50|10275.8|10255.8|10276.5|10256.5|10276.5|10256.5|10275.8|10255.8|3
1649653080000|2022-04-11 04:58:00|10276.8|10256.8|10276.8|10256.8|10276.8|10256.8|10276.3|10256.3|3
1649653090000|2022-04-11 04:58:10|10276.3|10256.3|10279.3|10259.3|10279.8|10259.8|10276.3|10256.3|7
1649653120000|2022-04-11 04:58:40|10278.5|10258.5|10278|10258|10278.5|10258.5|10278|10258|2
1649653130000|2022-04-11 04:58:50|10277|10257|10277|10257|10277|10257|10277|10257|1
1649653140000|2022-04-11 04:59:00|10276.3|10256.3|10277|10257|10277.3|10257.3|10275.8|10255.8|7
1649653160000|2022-04-11 04:59:20|10277.8|10257.8|10278.5|10258.5|10278.5|10258.5|10277|10257|3
1649653170000|2022-04-11 04:59:30|10277.5|10257.5|10278.8|10258.8|10279|10259|10277.5|10257.5|7
1649653180000|2022-04-11 04:59:40|10278.3|10258.3|10278.8|10258.8|10278.8|10258.8|10278.3|10258.3|4
1649653190000|2022-04-11 04:59:50|10278.3|10258.3|10278.3|10258.3|10278.3|10258.3|10278.3|10258.3|1
1649653200000|2022-04-11 05:00:00|10277.8|10257.8|10278.8|10258.8|10279.3|10259.3|10277.5|10257.5|6
1649653210000|2022-04-11 05:00:10|10279.3|10259.3|10279.3|10259.3|10279.3|10259.3|10279.3|10259.3|1
1649653220000|2022-04-11 05:00:20|10278.3|10258.3|10277.3|10257.3|10278.3|10258.3|10277.3|10257.3|2
1649653230000|2022-04-11 05:00:30|10277.5|10257.5|10277.5|10257.5|10277.8|10257.8|10277.5|10257.5|3
1649653240000|2022-04-11 05:00:40|10276.8|10256.8|10276.8|10256.8|10276.8|10256.8|10276.8|10256.8|1
1649653250000|2022-04-11 05:00:50|10277.5|10257.5|10277|10257|10277.5|10257.5|10276.8|10256.8|4
1649653260000|2022-04-11 05:01:00|10276.5|10256.5|10276.5|10256.5|10277|10257|10276.3|10256.3|8
1649653270000|2022-04-11 05:01:10|10277.3|10257.3|10277|10257|10277.3|10257.3|10277|10257|2
1649653280000|2022-04-11 05:01:20|10276.5|10256.5|10277|10257|10277|10257|10276.5|10256.5|2
1649653290000|2022-04-11 05:01:30|10276.5|10256.5|10276.5|10256.5|10277|10257|10276.5|10256.5|5
1649653300000|2022-04-11 05:01:40|10276.8|10256.8|10275.8|10255.8|10277|10257|10275.8|10255.8|6
1649653310000|2022-04-11 05:01:50|10275.3|10255.3|10274.5|10254.5|10275.3|10255.3|10274.5|10254.5|4
1649653330000|2022-04-11 05:02:10|10275|10255|10275|10255|10275|10255|10275|10255|1
1649653350000|2022-04-11 05:02:30|10274.3|10254.3|10274.8|10254.8|10274.8|10254.8|10274.3|10254.3|2
1649653360000|2022-04-11 05:02:40|10274.3|10254.3|10272.5|10252.5|10274.3|10254.3|10271.8|10251.8|11
1649653370000|2022-04-11 05:02:50|10272|10252|10271.3|10251.3|10272.3|10252.3|10270.8|10250.8|8
1649653380000|2022-04-11 05:03:00|10271.5|10251.5|10271.5|10251.5|10271.8|10251.8|10271.5|10251.5|3
1649653390000|2022-04-11 05:03:10|10271.8|10251.8|10275.3|10255.3|10275.8|10255.8|10271.8|10251.8|7
1649653410000|2022-04-11 05:03:30|10274.5|10254.5|10274.5|10254.5|10275|10255|10274.5|10254.5|3
1649653420000|2022-04-11 05:03:40|10274|10254|10274|10254|10274|10254|10274|10254|1
1649653440000|2022-04-11 05:04:00|10273.5|10253.5|10274.3|10254.3|10275|10255|10273.5|10253.5|7
1649653450000|2022-04-11 05:04:10|10273.8|10253.8|10274.5|10254.5|10275|10255|10273.8|10253.8|7
1649653460000|2022-04-11 05:04:20|10275|10255|10275.8|10255.8|10275.8|10255.8|10275|10255|2
1649653470000|2022-04-11 05:04:30|10275.3|10255.3|10275.3|10255.3|10275.3|10255.3|10275.3|10255.3|1
1649653480000|2022-04-11 05:04:40|10275.8|10255.8|10274.8|10254.8|10275.8|10255.8|10274.8|10254.8|4
1649653490000|2022-04-11 05:04:50|10274.3|10254.3|10275.5|10255.5|10275.5|10255.5|10274|10254|4
1649653500000|2022-04-11 05:05:00|10276|10256|10275.3|10255.3|10276|10256|10274|10254|9
1649653510000|2022-04-11 05:05:10|10275.8|10255.8|10276|10256|10276.5|10256.5|10275.8|10255.8|3
1649653520000|2022-04-11 05:05:20|10275.8|10255.8|10275.8|10255.8|10275.8|10255.8|10275.8|10255.8|1
1649653540000|2022-04-11 05:05:40|10276|10256|10276|10256|10276.5|10256.5|10276|10256|4
1649653550000|2022-04-11 05:05:50|10276.5|10256.5|10276|10256|10276.5|10256.5|10276|10256|2
1649653560000|2022-04-11 05:06:00|10275.8|10255.8|10276|10256|10276|10256|10275.8|10255.8|2
1649653570000|2022-04-11 05:06:10|10275.8|10255.8|10275.8|10255.8|10276.3|10256.3|10275|10255|4
1649653600000|2022-04-11 05:06:40|10275.5|10255.5|10275.8|10255.8|10275.8|10255.8|10275.5|10255.5|2
1649653660000|2022-04-11 05:07:40|10275.3|10255.3|10275.3|10255.3|10275.3|10255.3|10275.3|10255.3|1
1649653670000|2022-04-11 05:07:50|10276|10256|10274.3|10254.3|10276|10256|10274.3|10254.3|5
1649653680000|2022-04-11 05:08:00|10273.8|10253.8|10274.3|10254.3|10274.3|10254.3|10273.8|10253.8|2
1649653690000|2022-04-11 05:08:10|10274|10254|10275.5|10255.5|10276|10256|10274|10254|5
1649653700000|2022-04-11 05:08:20|10276|10256|10276|10256|10276|10256|10276|10256|1
1649653710000|2022-04-11 05:08:30|10276.3|10256.3|10275.5|10255.5|10276.3|10256.3|10275.5|10255.5|3
1649653740000|2022-04-11 05:09:00|10275|10255|10275.5|10255.5|10275.5|10255.5|10274|10254|6
1649653750000|2022-04-11 05:09:10|10275|10255|10274.5|10254.5|10275|10255|10274.5|10254.5|2
1649653770000|2022-04-11 05:09:30|10274|10254|10274.5|10254.5|10275|10255|10274|10254|4
1649653780000|2022-04-11 05:09:40|10274|10254|10274.3|10254.3|10274.5|10254.5|10274|10254|3
1649653790000|2022-04-11 05:09:50|10274.5|10254.5|10275|10255|10275|10255|10274|10254|3
1649653800000|2022-04-11 05:10:00|10274|10254|10273.5|10253.5|10274|10254|10273.5|10253.5|4
1649653810000|2022-04-11 05:10:10|10274|10254|10274|10254|10274|10254|10274|10254|1
1649653820000|2022-04-11 05:10:20|10273.8|10253.8|10274|10254|10275|10255|10273.8|10253.8|5
1649653830000|2022-04-11 05:10:30|10274.3|10254.3|10274.3|10254.3|10274.3|10254.3|10274.3|10254.3|1
1649653840000|2022-04-11 05:10:40|10274|10254|10273.8|10253.8|10274|10254|10273.8|10253.8|2
1649653850000|2022-04-11 05:10:50|10274.3|10254.3|10274.3|10254.3|10274.3|10254.3|10274.3|10254.3|1
1649653860000|2022-04-11 05:11:00|10274|10254|10273.3|10253.3|10274|10254|10273.3|10253.3|2
1649653880000|2022-04-11 05:11:20|10272.8|10252.8|10273.8|10253.8|10274|10254|10272.8|10252.8|5
1649653890000|2022-04-11 05:11:30|10273.5|10253.5|10273.5|10253.5|10273.5|10253.5|10273.5|10253.5|1
1649653900000|2022-04-11 05:11:40|10273.8|10253.8|10273.8|10253.8|10274|10254|10273.5|10253.5|4
1649653910000|2022-04-11 05:11:50|10274.3|10254.3|10273.5|10253.5|10274.3|10254.3|10273.5|10253.5|3
1649653920000|2022-04-11 05:12:00|10273.3|10253.3|10273.8|10253.8|10273.8|10253.8|10273.3|10253.3|2
1649653930000|2022-04-11 05:12:10|10274|10254|10273.3|10253.3|10274|10254|10273.3|10253.3|3
1649653960000|2022-04-11 05:12:40|10273.5|10253.5|10273.3|10253.3|10274|10254|10273.3|10253.3|3
1649653980000|2022-04-11 05:13:00|10272.8|10252.8|10272.8|10252.8|10272.8|10252.8|10272.8|10252.8|1
1649653990000|2022-04-11 05:13:10|10272.5|10252.5|10273|10253|10273|10253|10272.5|10252.5|3
1649654000000|2022-04-11 05:13:20|10273.3|10253.3|10273|10253|10273.3|10253.3|10273|10253|2
1649654030000|2022-04-11 05:13:50|10272.8|10252.8|10272.8|10252.8|10272.8|10252.8|10272.8|10252.8|1
1649654050000|2022-04-11 05:14:10|10272.3|10252.3|10274|10254|10274|10254|10272.3|10252.3|4
1649654080000|2022-04-11 05:14:40|10273.5|10253.5|10273.5|10253.5|10273.5|10253.5|10273.5|10253.5|1
1649654090000|2022-04-11 05:14:50|10274|10254|10274.5|10254.5|10274.5|10254.5|10274|10254|2
1649654120000|2022-04-11 05:15:20|10274|10254|10274.5|10254.5|10274.5|10254.5|10274|10254|2
1649654150000|2022-04-11 05:15:50|10274|10254|10274.5|10254.5|10274.5|10254.5|10274|10254|2
1649654160000|2022-04-11 05:16:00|10274|10254|10274.3|10254.3|10274.8|10254.8|10274|10254|4
1649654170000|2022-04-11 05:16:10|10273.8|10253.8|10274.3|10254.3|10274.3|10254.3|10273.8|10253.8|3
1649654180000|2022-04-11 05:16:20|10274|10254|10274.3|10254.3|10274.8|10254.8|10274|10254|3
1649654190000|2022-04-11 05:16:30|10273.8|10253.8|10273.5|10253.5|10273.8|10253.8|10273.5|10253.5|2
1649654200000|2022-04-11 05:16:40|10274|10254|10274|10254|10274|10254|10274|10254|1
1649654220000|2022-04-11 05:17:00|10274.5|10254.5|10274|10254|10274.5|10254.5|10274|10254|2
1649654230000|2022-04-11 05:17:10|10273.8|10253.8|10273.8|10253.8|10273.8|10253.8|10273.8|10253.8|1
1649654240000|2022-04-11 05:17:20|10274|10254|10274.5|10254.5|10274.5|10254.5|10274|10254|2
1649654260000|2022-04-11 05:17:40|10274.3|10254.3|10274.3|10254.3|10274.5|10254.5|10274.3|10254.3|3
1649654270000|2022-04-11 05:17:50|10274.5|10254.5|10275|10255|10275|10255|10274.5|10254.5|2
1649654280000|2022-04-11 05:18:00|10274.5|10254.5|10274.5|10254.5|10274.5|10254.5|10274.5|10254.5|1
1649654320000|2022-04-11 05:18:40|10275|10255|10275|10255|10275|10255|10275|10255|1
1649654330000|2022-04-11 05:18:50|10274.5|10254.5|10275|10255|10275|10255|10274.5|10254.5|4
1649654340000|2022-04-11 05:19:00|10275.8|10255.8|10275.3|10255.3|10275.8|10255.8|10274.8|10254.8|4
1649654360000|2022-04-11 05:19:20|10275.8|10255.8|10275.5|10255.5|10275.8|10255.8|10275.5|10255.5|4
1649654370000|2022-04-11 05:19:30|10274.5|10254.5|10274.3|10254.3|10274.5|10254.5|10274.3|10254.3|2
1649654400000|2022-04-11 05:20:00|10274.8|10254.8|10276.3|10256.3|10276.3|10256.3|10274.8|10254.8|5
1649654410000|2022-04-11 05:20:10|10275.8|10255.8|10275.8|10255.8|10275.8|10255.8|10275.8|10255.8|1
1649654430000|2022-04-11 05:20:30|10275.5|10255.5|10275.8|10255.8|10275.8|10255.8|10275.5|10255.5|2
1649654440000|2022-04-11 05:20:40|10276|10256|10276|10256|10276|10256|10276|10256|1
1649654450000|2022-04-11 05:20:50|10276.5|10256.5|10276.8|10256.8|10276.8|10256.8|10276.5|10256.5|2
1649654470000|2022-04-11 05:21:10|10276.3|10256.3|10276.3|10256.3|10276.5|10256.5|10276|10256|4
1649654480000|2022-04-11 05:21:20|10275.8|10255.8|10276|10256|10276|10256|10275.8|10255.8|2
1649654490000|2022-04-11 05:21:30|10275.8|10255.8|10275.5|10255.5|10275.8|10255.8|10275.3|10255.3|3
1649654500000|2022-04-11 05:21:40|10274.8|10254.8|10274.5|10254.5|10275|10255|10274.5|10254.5|3
1649654520000|2022-04-11 05:22:00|10274.3|10254.3|10274.8|10254.8|10274.8|10254.8|10274.3|10254.3|2
1649654540000|2022-04-11 05:22:20|10274.3|10254.3|10274.3|10254.3|10274.3|10254.3|10274.3|10254.3|1
1649654550000|2022-04-11 05:22:30|10273.8|10253.8|10274.8|10254.8|10274.8|10254.8|10273.8|10253.8|3
1649654560000|2022-04-11 05:22:40|10274.3|10254.3|10274.3|10254.3|10274.3|10254.3|10274.3|10254.3|1
1649654590000|2022-04-11 05:23:10|10274|10254|10274.3|10254.3|10274.3|10254.3|10274|10254|2
1649654600000|2022-04-11 05:23:20|10274|10254|10274|10254|10274.3|10254.3|10274|10254|7
1649654610000|2022-04-11 05:23:30|10273.5|10253.5|10274|10254|10274|10254|10273.5|10253.5|2
1649654630000|2022-04-11 05:23:50|10273.5|10253.5|10273.5|10253.5|10273.5|10253.5|10273.5|10253.5|1
1649654660000|2022-04-11 05:24:20|10272.8|10252.8|10272.8|10252.8|10272.8|10252.8|10272.8|10252.8|1
1649654670000|2022-04-11 05:24:30|10273.5|10253.5|10272.8|10252.8|10273.5|10253.5|10272.8|10252.8|2
1649654680000|2022-04-11 05:24:40|10273.5|10253.5|10272.5|10252.5|10273.5|10253.5|10272.5|10252.5|2
1649654690000|2022-04-11 05:24:50|10273.3|10253.3|10273.1|10253.1|10273.3|10253.3|10273.1|10253.1|2
1649654710000|2022-04-11 05:25:10|10272.5|10252.5|10268.5|10248.5|10272.5|10252.5|10268.5|10248.5|3
1649654720000|2022-04-11 05:25:20|10268|10248|10268|10248|10268|10248|10267|10247|4
1649654730000|2022-04-11 05:25:30|10268.5|10248.5|10268.5|10248.5|10268.5|10248.5|10268.5|10248.5|1
1649654740000|2022-04-11 05:25:40|10268|10248|10268|10248|10268|10248|10268|10248|1
1649654750000|2022-04-11 05:25:50|10268.5|10248.5|10268.3|10248.3|10268.5|10248.5|10267.3|10247.3|5
1649654760000|2022-04-11 05:26:00|10267.8|10247.8|10268.3|10248.3|10268.3|10248.3|10267.8|10247.8|2
1649654770000|2022-04-11 05:26:10|10267.8|10247.8|10268|10248|10268|10248|10267.8|10247.8|2
1649654780000|2022-04-11 05:26:20|10267.3|10247.3|10268|10248|10268|10248|10267.3|10247.3|3
1649654790000|2022-04-11 05:26:30|10267.8|10247.8|10268|10248|10268|10248|10267.8|10247.8|2
1649654810000|2022-04-11 05:26:50|10267.8|10247.8|10267.8|10247.8|10267.8|10247.8|10267.8|10247.8|1
1649654830000|2022-04-11 05:27:10|10268.3|10248.3|10268.3|10248.3|10268.3|10248.3|10268.3|10248.3|1
1649654860000|2022-04-11 05:27:40|10267.8|10247.8|10267.8|10247.8|10267.8|10247.8|10267.8|10247.8|1
1649654870000|2022-04-11 05:27:50|10267|10247|10267.5|10247.5|10267.5|10247.5|10267|10247|2
1649654900000|2022-04-11 05:28:20|10267|10247|10267.8|10247.8|10267.8|10247.8|10267|10247|3
1649654920000|2022-04-11 05:28:40|10267|10247|10267.8|10247.8|10267.8|10247.8|10267|10247|3
1649654930000|2022-04-11 05:28:50|10267.5|10247.5|10267.5|10247.5|10267.5|10247.5|10267.5|10247.5|1
1649654960000|2022-04-11 05:29:20|10266.8|10246.8|10267.8|10247.8|10267.8|10247.8|10266.8|10246.8|2
1649654970000|2022-04-11 05:29:30|10267|10247|10267.5|10247.5|10267.5|10247.5|10267|10247|2
1649654980000|2022-04-11 05:29:40|10266.8|10246.8|10268|10248|10268|10248|10266.8|10246.8|3
1649654990000|2022-04-11 05:29:50|10267.3|10247.3|10267.8|10247.8|10267.8|10247.8|10267.3|10247.3|2
1649655000000|2022-04-11 05:30:00|10267.3|10247.3|10273|10253|10273|10253|10266.3|10246.3|19
1649655010000|2022-04-11 05:30:10|10272.5|10252.5|10272.3|10252.3|10273.3|10253.3|10271.3|10251.3|12
1649655020000|2022-04-11 05:30:20|10271.8|10251.8|10273.3|10253.3|10273.5|10253.5|10271.8|10251.8|7
1649655030000|2022-04-11 05:30:30|10273.8|10253.8|10273.5|10253.5|10274.3|10254.3|10273.5|10253.5|8
1649655040000|2022-04-11 05:30:40|10274|10254|10274.3|10254.3|10274.3|10254.3|10273.5|10253.5|6
1649655050000|2022-04-11 05:30:50|10274.8|10254.8|10274.8|10254.8|10274.8|10254.8|10274.8|10254.8|1
1649655060000|2022-04-11 05:31:00|10274|10254|10273.5|10253.5|10274|10254|10273.5|10253.5|4
1649655070000|2022-04-11 05:31:10|10272.5|10252.5|10271|10251|10272.8|10252.8|10270.8|10250.8|17
1649655080000|2022-04-11 05:31:20|10271.3|10251.3|10273.3|10253.3|10273.3|10253.3|10271.3|10251.3|8
1649655090000|2022-04-11 05:31:30|10273.8|10253.8|10273.5|10253.5|10273.8|10253.8|10273.5|10253.5|2
1649655100000|2022-04-11 05:31:40|10274|10254|10274.3|10254.3|10274.5|10254.5|10273.5|10253.5|6
1649655110000|2022-04-11 05:31:50|10274.5|10254.5|10274.3|10254.3|10274.5|10254.5|10274.3|10254.3|2
1649655120000|2022-04-11 05:32:00|10274|10254|10275.8|10255.8|10275.8|10255.8|10274|10254|10
1649655130000|2022-04-11 05:32:10|10275.3|10255.3|10275.5|10255.5|10276|10256|10275.3|10255.3|6
1649655140000|2022-04-11 05:32:20|10275.8|10255.8|10276.3|10256.3|10276.5|10256.5|10275.8|10255.8|3
1649655150000|2022-04-11 05:32:30|10276.5|10256.5|10276.3|10256.3|10276.5|10256.5|10276.3|10256.3|2
1649655160000|2022-04-11 05:32:40|10276|10256|10276|10256|10276|10256|10276|10256|1
1649655170000|2022-04-11 05:32:50|10275.5|10255.5|10274|10254|10275.5|10255.5|10274|10254|4
1649655180000|2022-04-11 05:33:00|10274.3|10254.3|10275.3|10255.3|10275.8|10255.8|10274|10254|7
1649655190000|2022-04-11 05:33:10|10275.5|10255.5|10275.3|10255.3|10275.8|10255.8|10275.3|10255.3|3
1649655200000|2022-04-11 05:33:20|10275.8|10255.8|10275.8|10255.8|10275.8|10255.8|10275.8|10255.8|1
1649655210000|2022-04-11 05:33:30|10276.5|10256.5|10279.5|10259.5|10279.5|10259.5|10276.3|10256.3|8
1649655220000|2022-04-11 05:33:40|10280.3|10260.3|10279.8|10259.8|10280.5|10260.5|10279.5|10259.5|7
1649655230000|2022-04-11 05:33:50|10279.5|10259.5|10279.3|10259.3|10279.5|10259.5|10279|10259|3
1649655240000|2022-04-11 05:34:00|10278.8|10258.8|10278|10258|10279.3|10259.3|10278|10258|6
1649655250000|2022-04-11 05:34:10|10277.5|10257.5|10278|10258|10278|10258|10277|10257|4
1649655260000|2022-04-11 05:34:20|10277.8|10257.8|10277|10257|10278.3|10258.3|10277|10257|8
1649655270000|2022-04-11 05:34:30|10276|10256|10276.3|10256.3|10276.8|10256.8|10276|10256|5
1649655280000|2022-04-11 05:34:40|10275.8|10255.8|10274|10254|10275.8|10255.8|10273.8|10253.8|13
1649655290000|2022-04-11 05:34:50|10273.5|10253.5|10274|10254|10274.8|10254.8|10273.5|10253.5|6
1649655300000|2022-04-11 05:35:00|10273.5|10253.5|10272|10252|10273.5|10253.5|10272|10252|5
1649655310000|2022-04-11 05:35:10|10271.5|10251.5|10272.3|10252.3|10272.3|10252.3|10271.5|10251.5|3
1649655320000|2022-04-11 05:35:20|10272|10252|10271.8|10251.8|10273.8|10253.8|10271.8|10251.8|9
1649655330000|2022-04-11 05:35:30|10271.3|10251.3|10270.5|10250.5|10271.3|10251.3|10268.8|10248.8|8
1649655340000|2022-04-11 05:35:40|10271|10251|10271.3|10251.3|10271.3|10251.3|10270.3|10250.3|11
1649655350000|2022-04-11 05:35:50|10270.8|10250.8|10271|10251|10271|10251|10270.8|10250.8|2
1649655360000|2022-04-11 05:36:00|10270.8|10250.8|10271|10251|10271|10251|10270.8|10250.8|4
1649655370000|2022-04-11 05:36:10|10272.3|10252.3|10271.8|10251.8|10272.3|10252.3|10271|10251|8
1649655380000|2022-04-11 05:36:20|10272|10252|10271|10251|10272|10252|10270.3|10250.3|10
1649655390000|2022-04-11 05:36:30|10270.5|10250.5|10269.5|10249.5|10271|10251|10269|10249|13
1649655400000|2022-04-11 05:36:40|10270.3|10250.3|10271.5|10251.5|10272|10252|10270.3|10250.3|14
1649655410000|2022-04-11 05:36:50|10272|10252|10270.3|10250.3|10272|10252|10270.3|10250.3|4
1649655420000|2022-04-11 05:37:00|10272|10252|10270.8|10250.8|10272|10252|10269.8|10249.8|14
1649655430000|2022-04-11 05:37:10|10270.3|10250.3|10270|10250|10270.3|10250.3|10269.8|10249.8|3
1649655440000|2022-04-11 05:37:20|10269.5|10249.5|10270.5|10250.5|10270.5|10250.5|10269.3|10249.3|7
1649655450000|2022-04-11 05:37:30|10271.8|10251.8|10271.3|10251.3|10271.8|10251.8|10271|10251|3
1649655460000|2022-04-11 05:37:40|10270.8|10250.8|10272|10252|10272.8|10252.8|10270.8|10250.8|12
1649655470000|2022-04-11 05:37:50|10272.3|10252.3|10273|10253|10274.3|10254.3|10272.3|10252.3|12
1649655480000|2022-04-11 05:38:00|10273.5|10253.5|10276.3|10256.3|10276.3|10256.3|10273.5|10253.5|12
1649655490000|2022-04-11 05:38:10|10277.3|10257.3|10279.3|10259.3|10279.8|10259.8|10276.8|10256.8|12
1649655500000|2022-04-11 05:38:20|10280|10260|10280|10260|10280|10260|10278.8|10258.8|8
1649655510000|2022-04-11 05:38:30|10280.5|10260.5|10278.8|10258.8|10281.5|10261.5|10278.5|10258.5|14
1649655520000|2022-04-11 05:38:40|10279.3|10259.3|10278.3|10258.3|10281|10261|10278.3|10258.3|5
1649655530000|2022-04-11 05:38:50|10278|10258|10279|10259|10279|10259|10278|10258|3
1649655540000|2022-04-11 05:39:00|10278.5|10258.5|10278.3|10258.3|10279|10259|10277.8|10257.8|6
1649655550000|2022-04-11 05:39:10|10277.8|10257.8|10277.3|10257.3|10277.8|10257.8|10277.3|10257.3|2
1649655570000|2022-04-11 05:39:30|10278|10258|10281.8|10261.8|10281.8|10261.8|10278|10258|5
1649655580000|2022-04-11 05:39:40|10282|10262|10282|10262|10282|10262|10281|10261|7
1649655590000|2022-04-11 05:39:50|10283|10263|10282.8|10262.8|10284|10264|10282.8|10262.8|8
1649655600000|2022-04-11 05:40:00|10283.3|10263.3|10282.3|10262.3|10283.3|10263.3|10281.3|10261.3|10
1649655610000|2022-04-11 05:40:10|10284|10264|10286.3|10266.3|10286.3|10266.3|10284|10264|8
1649655620000|2022-04-11 05:40:20|10286.8|10266.8|10287.3|10267.3|10287.8|10267.8|10285.8|10265.8|12
1649655630000|2022-04-11 05:40:30|10286.8|10266.8|10286|10266|10286.8|10266.8|10286|10266|5
1649655640000|2022-04-11 05:40:40|10285.5|10265.5|10283.8|10263.8|10285.5|10265.5|10283.8|10263.8|8
1649655650000|2022-04-11 05:40:50|10284.3|10264.3|10286|10266|10286|10266|10283.8|10263.8|6
1649655660000|2022-04-11 05:41:00|10285.5|10265.5|10286|10266|10286|10266|10284.8|10264.8|7
1649655670000|2022-04-11 05:41:10|10285.8|10265.8|10285|10265|10286.3|10266.3|10284.8|10264.8|9
1649655680000|2022-04-11 05:41:20|10284.3|10264.3|10285.3|10265.3|10286.3|10266.3|10283.8|10263.8|13
1649655690000|2022-04-11 05:41:30|10285.5|10265.5|10285.5|10265.5|10285.8|10265.8|10284.8|10264.8|10
1649655700000|2022-04-11 05:41:40|10285.3|10265.3|10285|10265|10285.8|10265.8|10284.8|10264.8|7
1649655710000|2022-04-11 05:41:50|10284.8|10264.8|10283.3|10263.3|10284.8|10264.8|10283|10263|6
1649655720000|2022-04-11 05:42:00|10283.5|10263.5|10283.3|10263.3|10284.5|10264.5|10283|10263|8
1649655730000|2022-04-11 05:42:10|10282.8|10262.8|10281.5|10261.5|10282.8|10262.8|10281.5|10261.5|3
1649655740000|2022-04-11 05:42:20|10282|10262|10282|10262|10282.3|10262.3|10281.3|10261.3|6
1649655750000|2022-04-11 05:42:30|10282.5|10262.5|10283.8|10263.8|10283.8|10263.8|10282.5|10262.5|11
1649655760000|2022-04-11 05:42:40|10283.3|10263.3|10282.3|10262.3|10283.3|10263.3|10281.5|10261.5|7
1649655770000|2022-04-11 05:42:50|10282|10262|10283.3|10263.3|10283.8|10263.8|10282|10262|10
1649655780000|2022-04-11 05:43:00|10284|10264|10284.5|10264.5|10284.8|10264.8|10282.8|10262.8|15
1649655790000|2022-04-11 05:43:10|10284|10264|10283.5|10263.5|10284.5|10264.5|10283.3|10263.3|10
1649655800000|2022-04-11 05:43:20|10284|10264|10284|10264|10284.5|10264.5|10283.8|10263.8|6
1649655810000|2022-04-11 05:43:30|10283.8|10263.8|10284.5|10264.5|10284.8|10264.8|10283.8|10263.8|8
1649655820000|2022-04-11 05:43:40|10285.5|10265.5|10284.5|10264.5|10285.5|10265.5|10283.8|10263.8|13
1649655830000|2022-04-11 05:43:50|10284.8|10264.8|10284.5|10264.5|10284.8|10264.8|10284.5|10264.5|2
1649655840000|2022-04-11 05:44:00|10284|10264|10283.3|10263.3|10284|10264|10282.8|10262.8|9
1649655850000|2022-04-11 05:44:10|10282.8|10262.8|10283.3|10263.3|10283.3|10263.3|10282|10262|13
1649655860000|2022-04-11 05:44:20|10283.8|10263.8|10282.3|10262.3|10283.8|10263.8|10282|10262|9
1649655870000|2022-04-11 05:44:30|10284|10264|10283|10263|10284|10264|10282.3|10262.3|13
1649655880000|2022-04-11 05:44:40|10283.3|10263.3|10283|10263|10284.5|10264.5|10283|10263|6
1649655890000|2022-04-11 05:44:50|10282.5|10262.5|10282.8|10262.8|10282.8|10262.8|10282.3|10262.3|3
1649655900000|2022-04-11 05:45:00|10282.3|10262.3|10281|10261|10282.5|10262.5|10280.3|10260.3|10
1649655910000|2022-04-11 05:45:10|10280.8|10260.8|10280.5|10260.5|10281.5|10261.5|10279.3|10259.3|9
1649655920000|2022-04-11 05:45:20|10281.5|10261.5|10280.3|10260.3|10281.5|10261.5|10280.3|10260.3|8
1649655930000|2022-04-11 05:45:30|10280.8|10260.8|10280.5|10260.5|10281.3|10261.3|10279.8|10259.8|7
1649655940000|2022-04-11 05:45:40|10280|10260|10279.3|10259.3|10280.8|10260.8|10279.3|10259.3|11
1649655950000|2022-04-11 05:45:50|10279.8|10259.8|10279.3|10259.3|10280.3|10260.3|10279.3|10259.3|5
1649655960000|2022-04-11 05:46:00|10279.8|10259.8|10279.8|10259.8|10279.8|10259.8|10279.8|10259.8|1
1649655970000|2022-04-11 05:46:10|10281|10261|10280.5|10260.5|10281|10261|10279|10259|13
1649655980000|2022-04-11 05:46:20|10281.5|10261.5|10280.8|10260.8|10281.5|10261.5|10280.3|10260.3|5
1649655990000|2022-04-11 05:46:30|10281|10261|10280.3|10260.3|10281|10261|10280|10260|4
1649656000000|2022-04-11 05:46:40|10281.5|10261.5|10280.3|10260.3|10282|10262|10280|10260|5
1649656010000|2022-04-11 05:46:50|10279.3|10259.3|10279.8|10259.8|10281.3|10261.3|10279|10259|22
1649656020000|2022-04-11 05:47:00|10279.5|10259.5|10280.8|10260.8|10280.8|10260.8|10279|10259|7
1649656030000|2022-04-11 05:47:10|10280.3|10260.3|10279.5|10259.5|10280.5|10260.5|10278.8|10258.8|6
1649656040000|2022-04-11 05:47:20|10280|10260|10283.8|10263.8|10284.3|10264.3|10277.8|10257.8|13
1649656050000|2022-04-11 05:47:30|10284.3|10264.3|10284.8|10264.8|10286.3|10266.3|10284.3|10264.3|5
1649656060000|2022-04-11 05:47:40|10283.8|10263.8|10283|10263|10284.5|10264.5|10282.8|10262.8|10
1649656070000|2022-04-11 05:47:50|10283.8|10263.8|10283.8|10263.8|10284.8|10264.8|10283.8|10263.8|6
1649656080000|2022-04-11 05:48:00|10284.3|10264.3|10284|10264|10285.8|10265.8|10283.8|10263.8|11
1649656090000|2022-04-11 05:48:10|10283|10263|10282.8|10262.8|10284|10264|10281.8|10261.8|7
1649656100000|2022-04-11 05:48:20|10283.3|10263.3|10282.5|10262.5|10284.3|10264.3|10282.5|10262.5|8
1649656120000|2022-04-11 05:48:40|10283|10263|10282.8|10262.8|10283.8|10263.8|10282.8|10262.8|3
1649656130000|2022-04-11 05:48:50|10283.3|10263.3|10283|10263|10283.3|10263.3|10283|10263|2
1649656140000|2022-04-11 05:49:00|10282.8|10262.8|10282.5|10262.5|10282.8|10262.8|10281.8|10261.8|4
1649656150000|2022-04-11 05:49:10|10282.8|10262.8|10283.8|10263.8|10283.8|10263.8|10282.8|10262.8|2
1649656160000|2022-04-11 05:49:20|10283.3|10263.3|10283.5|10263.5|10283.5|10263.5|10283|10263|4
1649656170000|2022-04-11 05:49:30|10283|10263|10284|10264|10284.3|10264.3|10283|10263|6
1649656200000|2022-04-11 05:50:00|10285|10265|10283.8|10263.8|10285|10265|10282.5|10262.5|11
1649656210000|2022-04-11 05:50:10|10285.5|10265.5|10286|10266|10286.8|10266.8|10285|10265|11
1649656220000|2022-04-11 05:50:20|10285.3|10265.3|10285.3|10265.3|10287|10267|10285|10265|12
1649656230000|2022-04-11 05:50:30|10285.8|10265.8|10287|10267|10287|10267|10285.8|10265.8|6
1649656240000|2022-04-11 05:50:40|10287.5|10267.5|10284.8|10264.8|10287.5|10267.5|10284|10264|12
1649656250000|2022-04-11 05:50:50|10284.3|10264.3|10286|10266|10286|10266|10284.3|10264.3|4
1649656260000|2022-04-11 05:51:00|10285.5|10265.5|10283|10263|10285.5|10265.5|10283|10263|6
1649656270000|2022-04-11 05:51:10|10283.3|10263.3|10283|10263|10283.8|10263.8|10283|10263|3
1649656280000|2022-04-11 05:51:20|10283.5|10263.5|10282.5|10262.5|10284|10264|10282.5|10262.5|9
1649656300000|2022-04-11 05:51:40|10282.3|10262.3|10282.8|10262.8|10283.8|10263.8|10282.3|10262.3|7
1649656310000|2022-04-11 05:51:50|10283.3|10263.3|10282.8|10262.8|10283.3|10263.3|10282.5|10262.5|5
1649656320000|2022-04-11 05:52:00|10282.5|10262.5|10282.3|10262.3|10283|10263|10282.3|10262.3|4
1649656330000|2022-04-11 05:52:10|10281.8|10261.8|10281.8|10261.8|10281.8|10261.8|10281.8|10261.8|1
1649656340000|2022-04-11 05:52:20|10282.5|10262.5|10283|10263|10283.3|10263.3|10282|10262|9
1649656350000|2022-04-11 05:52:30|10284.3|10264.3|10283|10263|10284.3|10264.3|10283|10263|2
1649656360000|2022-04-11 05:52:40|10283.5|10263.5|10284.5|10264.5|10284.5|10264.5|10283.5|10263.5|3
1649656370000|2022-04-11 05:52:50|10283.8|10263.8|10284|10264|10284|10264|10282.5|10262.5|4
1649656380000|2022-04-11 05:53:00|10283.5|10263.5|10282.3|10262.3|10283.5|10263.5|10282.3|10262.3|4
1649656400000|2022-04-11 05:53:20|10281.8|10261.8|10282|10262|10282.5|10262.5|10281.8|10261.8|6
1649656420000|2022-04-11 05:53:40|10282.5|10262.5|10284.3|10264.3|10284.3|10264.3|10282.5|10262.5|6
1649656440000|2022-04-11 05:54:00|10284.5|10264.5|10281.8|10261.8|10284.5|10264.5|10281.8|10261.8|4
1649656450000|2022-04-11 05:54:10|10281.3|10261.3|10280.5|10260.5|10281.3|10261.3|10280.5|10260.5|4
1649656460000|2022-04-11 05:54:20|10280|10260|10279|10259|10280|10260|10279|10259|10
1649656470000|2022-04-11 05:54:30|10279.8|10259.8|10280|10260|10280.5|10260.5|10279.5|10259.5|4
1649656480000|2022-04-11 05:54:40|10279.8|10259.8|10280.8|10260.8|10280.8|10260.8|10279.5|10259.5|4
1649656490000|2022-04-11 05:54:50|10278.3|10258.3|10278.8|10258.8|10278.8|10258.8|10277.5|10257.5|9
1649656500000|2022-04-11 05:55:00|10279.3|10259.3|10278|10258|10279.3|10259.3|10278|10258|4
1649656510000|2022-04-11 05:55:10|10277.3|10257.3|10276.8|10256.8|10277.8|10257.8|10276.8|10256.8|4
1649656520000|2022-04-11 05:55:20|10276.3|10256.3|10275.5|10255.5|10276.3|10256.3|10275.5|10255.5|2
1649656530000|2022-04-11 05:55:30|10276|10256|10275.3|10255.3|10276|10256|10275.3|10255.3|2
1649656540000|2022-04-11 05:55:40|10274.8|10254.8|10275.3|10255.3|10275.3|10255.3|10274.8|10254.8|2
1649656560000|2022-04-11 05:56:00|10275.8|10255.8|10277.3|10257.3|10278|10258|10275.8|10255.8|7
1649656580000|2022-04-11 05:56:20|10276.8|10256.8|10276.8|10256.8|10277.5|10257.5|10276.3|10256.3|5
1649656590000|2022-04-11 05:56:30|10277.3|10257.3|10277.8|10257.8|10277.8|10257.8|10277.3|10257.3|2
1649656600000|2022-04-11 05:56:40|10277.3|10257.3|10275.8|10255.8|10277.8|10257.8|10275.8|10255.8|9
1649656610000|2022-04-11 05:56:50|10275.3|10255.3|10274.8|10254.8|10275.3|10255.3|10274.8|10254.8|2
1649656620000|2022-04-11 05:57:00|10275.3|10255.3|10276|10256|10276|10256|10274.8|10254.8|6
1649656630000|2022-04-11 05:57:10|10275.5|10255.5|10275|10255|10275.5|10255.5|10275|10255|2
1649656640000|2022-04-11 05:57:20|10274.5|10254.5|10274|10254|10274.5|10254.5|10273.5|10253.5|4
1649656650000|2022-04-11 05:57:30|10275|10255|10276|10256|10276.3|10256.3|10275|10255|6
1649656660000|2022-04-11 05:57:40|10275.8|10255.8|10274.5|10254.5|10275.8|10255.8|10274.5|10254.5|5
1649656670000|2022-04-11 05:57:50|10275.3|10255.3|10269.9|10249.9|10276.3|10256.3|10269.6|10249.6|8
1649656680000|2022-04-11 05:58:00|10270.8|10250.8|10270|10250|10270.8|10250.8|10270|10250|2
1649656690000|2022-04-11 05:58:10|10270.5|10250.5|10272.8|10252.8|10273.9|10253.9|10270.5|10250.5|9
1649656700000|2022-04-11 05:58:20|10271.3|10251.3|10271.3|10251.3|10272|10252|10271.1|10251.1|4
1649656710000|2022-04-11 05:58:30|10270.6|10250.6|10270|10250|10270.6|10250.6|10270|10250|2
1649656720000|2022-04-11 05:58:40|10269.5|10249.5|10269.5|10249.5|10269.5|10249.5|10269.5|10249.5|1
1649656730000|2022-04-11 05:58:50|10270|10250|10271.3|10251.3|10271.8|10251.8|10270|10250|5
1649656740000|2022-04-11 05:59:00|10272.6|10252.6|10275|10255|10275|10255|10272.6|10252.6|4
1649656750000|2022-04-11 05:59:10|10274.3|10254.3|10274.8|10254.8|10274.8|10254.8|10274.3|10254.3|2
1649656760000|2022-04-11 05:59:20|10276.3|10256.3|10277.5|10257.5|10277.5|10257.5|10276.3|10256.3|5
1649656770000|2022-04-11 05:59:30|10277.3|10257.3|10276.3|10256.3|10277.3|10257.3|10275.8|10255.8|5
1649656780000|2022-04-11 05:59:40|10275.5|10255.5|10275.5|10255.5|10275.5|10255.5|10275.5|10255.5|1
1649656790000|2022-04-11 05:59:50|10275|10255|10278.8|10258.8|10278.8|10258.8|10275|10255|6
1649656800000|2022-04-11 06:00:00|10279.3|10259.3|10279.8|10259.8|10280|10260|10278.8|10258.8|8
1649656820000|2022-04-11 06:00:20|10280.8|10260.8|10285.8|10265.8|10285.8|10265.8|10280.8|10260.8|10
1649656830000|2022-04-11 06:00:30|10286.8|10266.8|10283.5|10263.5|10286.8|10266.8|10283.5|10263.5|6
1649656840000|2022-04-11 06:00:40|10284|10264|10285.3|10265.3|10285.3|10265.3|10283.5|10263.5|8
1649656850000|2022-04-11 06:00:50|10284.5|10264.5|10284|10264|10284.8|10264.8|10283.5|10263.5|7
1649656860000|2022-04-11 06:01:00|10284.5|10264.5|10284|10264|10284.5|10264.5|10284|10264|2
1649656870000|2022-04-11 06:01:10|10283.8|10263.8|10283.8|10263.8|10284|10264|10283.8|10263.8|3
1649656880000|2022-04-11 06:01:20|10284|10264|10283.3|10263.3|10284|10264|10283.3|10263.3|3
1649656890000|2022-04-11 06:01:30|10282.8|10262.8|10282|10262|10282.8|10262.8|10281.5|10261.5|6
1649656900000|2022-04-11 06:01:40|10282.5|10262.5|10281.8|10261.8|10282.5|10262.5|10281.8|10261.8|3
1649656910000|2022-04-11 06:01:50|10282.5|10262.5|10282.5|10262.5|10282.5|10262.5|10281.8|10261.8|6
1649656920000|2022-04-11 06:02:00|10282|10262|10282|10262|10282.3|10262.3|10281.8|10261.8|6
1649656930000|2022-04-11 06:02:10|10282.3|10262.3|10281.8|10261.8|10282.3|10262.3|10281.8|10261.8|2
1649656950000|2022-04-11 06:02:30|10281.3|10261.3|10281.3|10261.3|10281.3|10261.3|10281.3|10261.3|1
1649656960000|2022-04-11 06:02:40|10281.8|10261.8|10281.3|10261.3|10281.8|10261.8|10281.3|10261.3|2
1649656970000|2022-04-11 06:02:50|10281|10261|10280.5|10260.5|10281|10261|10280|10260|3
1649656980000|2022-04-11 06:03:00|10281|10261|10280.5|10260.5|10281.3|10261.3|10280.3|10260.3|5
1649656990000|2022-04-11 06:03:10|10280.8|10260.8|10280.8|10260.8|10281.3|10261.3|10280.8|10260.8|3
1649657000000|2022-04-11 06:03:20|10280.5|10260.5|10280|10260|10280.5|10260.5|10280|10260|2
1649657010000|2022-04-11 06:03:30|10280.3|10260.3|10284|10264|10284|10264|10280.3|10260.3|10
1649657020000|2022-04-11 06:03:40|10284.3|10264.3|10283.8|10263.8|10284.3|10264.3|10283.8|10263.8|5
1649657030000|2022-04-11 06:03:50|10284|10264|10283.8|10263.8|10284|10264|10283.8|10263.8|10
1649657040000|2022-04-11 06:04:00|10284|10264|10283.8|10263.8|10284|10264|10283.8|10263.8|6
1649657050000|2022-04-11 06:04:10|10284|10264|10285|10265|10285|10265|10284|10264|3
1649657090000|2022-04-11 06:04:50|10285.5|10265.5|10287.5|10267.5|10287.5|10267.5|10285.5|10265.5|2
1649657100000|2022-04-11 06:05:00|10286.8|10266.8|10285.3|10265.3|10286.8|10266.8|10285.3|10265.3|4
1649657110000|2022-04-11 06:05:10|10285|10265|10285.5|10265.5|10285.5|10265.5|10284.8|10264.8|6
1649657120000|2022-04-11 06:05:20|10285|10265|10285|10265|10285.5|10265.5|10285|10265|3
1649657130000|2022-04-11 06:05:30|10286.5|10266.5|10288.3|10268.3|10288.3|10268.3|10286.5|10266.5|2
1649657140000|2022-04-11 06:05:40|10288.8|10268.8|10290|10270|10290|10270|10288.8|10268.8|5
1649657150000|2022-04-11 06:05:50|10289.8|10269.8|10292|10272|10292|10272|10289.8|10269.8|11
1649657160000|2022-04-11 06:06:00|10292.3|10272.3|10292.8|10272.8|10292.8|10272.8|10292.3|10272.3|4
1649657170000|2022-04-11 06:06:10|10292.3|10272.3|10292.5|10272.5|10292.5|10272.5|10292|10272|4
1649657180000|2022-04-11 06:06:20|10292.3|10272.3|10291.8|10271.8|10292.3|10272.3|10291.8|10271.8|2
1649657190000|2022-04-11 06:06:30|10292|10272|10292|10272|10292|10272|10292|10272|1
1649657200000|2022-04-11 06:06:40|10291.8|10271.8|10290.3|10270.3|10291.8|10271.8|10290.3|10270.3|3
1649657220000|2022-04-11 06:07:00|10290.8|10270.8|10292.3|10272.3|10292.5|10272.5|10290.8|10270.8|4
1649657230000|2022-04-11 06:07:10|10292|10272|10290.5|10270.5|10292|10272|10290.5|10270.5|7
1649657240000|2022-04-11 06:07:20|10290.3|10270.3|10290|10270|10290.8|10270.8|10289.8|10269.8|5
1649657250000|2022-04-11 06:07:30|10289.8|10269.8|10288.3|10268.3|10290.3|10270.3|10288.3|10268.3|6
1649657260000|2022-04-11 06:07:40|10288.8|10268.8|10288.8|10268.8|10288.8|10268.8|10288.8|10268.8|1
1649657270000|2022-04-11 06:07:50|10289.3|10269.3|10290.5|10270.5|10291.3|10271.3|10289.3|10269.3|6
1649657280000|2022-04-11 06:08:00|10290|10270|10289.3|10269.3|10290|10270|10289.3|10269.3|2
1649657290000|2022-04-11 06:08:10|10289.8|10269.8|10289.3|10269.3|10289.8|10269.8|10289.3|10269.3|2
1649657300000|2022-04-11 06:08:20|10288.8|10268.8|10289.5|10269.5|10290.5|10270.5|10288.8|10268.8|7
1649657310000|2022-04-11 06:08:30|10289|10269|10288.8|10268.8|10290.3|10270.3|10288.8|10268.8|4
1649657320000|2022-04-11 06:08:40|10288.3|10268.3|10288.3|10268.3|10288.3|10268.3|10288.3|10268.3|1
1649657340000|2022-04-11 06:09:00|10287.8|10267.8|10287.8|10267.8|10287.8|10267.8|10287.8|10267.8|1
1649657350000|2022-04-11 06:09:10|10287|10267|10286.3|10266.3|10287|10267|10286|10266|8
1649657360000|2022-04-11 06:09:20|10286.8|10266.8|10285.8|10265.8|10287.8|10267.8|10285.8|10265.8|8
1649657370000|2022-04-11 06:09:30|10284.8|10264.8|10284|10264|10284.8|10264.8|10284|10264|2
1649657380000|2022-04-11 06:09:40|10283.5|10263.5|10282.3|10262.3|10283.5|10263.5|10282.3|10262.3|2
1649657410000|2022-04-11 06:10:10|10282|10262|10281.5|10261.5|10282|10262|10281.5|10261.5|2
1649657420000|2022-04-11 06:10:20|10281|10261|10280.3|10260.3|10281|10261|10280.3|10260.3|4
1649657430000|2022-04-11 06:10:30|10279.8|10259.8|10281.3|10261.3|10281.3|10261.3|10278.8|10258.8|5
1649657440000|2022-04-11 06:10:40|10281.5|10261.5|10282.8|10262.8|10282.8|10262.8|10281.5|10261.5|5
1649657450000|2022-04-11 06:10:50|10282.5|10262.5|10285|10265|10285|10265|10282.5|10262.5|7
1649657460000|2022-04-11 06:11:00|10285.5|10265.5|10285|10265|10285.5|10265.5|10285|10265|6
1649657470000|2022-04-11 06:11:10|10285.5|10265.5|10287|10267|10287|10267|10285.5|10265.5|7
1649657480000|2022-04-11 06:11:20|10286.8|10266.8|10286|10266|10287|10267|10286|10266|11
1649657490000|2022-04-11 06:11:30|10285.5|10265.5|10285.5|10265.5|10285.5|10265.5|10285|10265|7
1649657500000|2022-04-11 06:11:40|10285|10265|10284.8|10264.8|10286|10266|10284.8|10264.8|10
1649657510000|2022-04-11 06:11:50|10285.3|10265.3|10285.3|10265.3|10285.3|10265.3|10284.5|10264.5|7
1649657520000|2022-04-11 06:12:00|10285.8|10265.8|10285.5|10265.5|10288.3|10268.3|10285|10265|14
1649657530000|2022-04-11 06:12:10|10286.5|10266.5|10288|10268|10289.3|10269.3|10286.5|10266.5|5
1649657540000|2022-04-11 06:12:20|10288.8|10268.8|10288.5|10268.5|10289.3|10269.3|10288.5|10268.5|3
1649657550000|2022-04-11 06:12:30|10289|10269|10289|10269|10289|10269|10288.8|10268.8|3
1649657560000|2022-04-11 06:12:40|10288.5|10268.5|10286.3|10266.3|10289|10269|10286.3|10266.3|5
1649657570000|2022-04-11 06:12:50|10285.8|10265.8|10285.3|10265.3|10285.8|10265.8|10285.3|10265.3|2
1649657580000|2022-04-11 06:13:00|10286.3|10266.3|10285.8|10265.8|10286.3|10266.3|10285|10265|3
1649657590000|2022-04-11 06:13:10|10285.3|10265.3|10284.8|10264.8|10285.3|10265.3|10284.8|10264.8|2
1649657600000|2022-04-11 06:13:20|10284|10264|10283|10263|10284|10264|10282.8|10262.8|6
1649657610000|2022-04-11 06:13:30|10283.5|10263.5|10285|10265|10286|10266|10283.5|10263.5|8
1649657620000|2022-04-11 06:13:40|10285.3|10265.3|10285.8|10265.8|10285.8|10265.8|10285.3|10265.3|6
1649657630000|2022-04-11 06:13:50|10286|10266|10285.5|10265.5|10287|10267|10285.3|10265.3|5
1649657640000|2022-04-11 06:14:00|10286|10266|10284.8|10264.8|10286.3|10266.3|10284.8|10264.8|6
1649657650000|2022-04-11 06:14:10|10284.3|10264.3|10283.8|10263.8|10284.3|10264.3|10283.8|10263.8|2
1649657660000|2022-04-11 06:14:20|10283.5|10263.5|10284|10264|10284|10264|10283.5|10263.5|2
1649657670000|2022-04-11 06:14:30|10283.5|10263.5|10283.8|10263.8|10284.3|10264.3|10283.5|10263.5|4
1649657680000|2022-04-11 06:14:40|10283.3|10263.3|10283.3|10263.3|10283.3|10263.3|10283.3|10263.3|1
1649657690000|2022-04-11 06:14:50|10283.8|10263.8|10283.3|10263.3|10283.8|10263.8|10283.3|10263.3|2
1649657710000|2022-04-11 06:15:10|10282.8|10262.8|10281.3|10261.3|10282.8|10262.8|10281.3|10261.3|3
1649657720000|2022-04-11 06:15:20|10282|10262|10282|10262|10282|10262|10282|10262|1
1649657730000|2022-04-11 06:15:30|10282.3|10262.3|10283|10263|10283|10263|10282|10262|5
1649657740000|2022-04-11 06:15:40|10283.6|10263.6|10285.8|10265.8|10286|10266|10283.6|10263.6|4
1649657750000|2022-04-11 06:15:50|10285.3|10265.3|10286|10266|10286|10266|10285.3|10265.3|2
1649657760000|2022-04-11 06:16:00|10285.8|10265.8|10286|10266|10286|10266|10285.8|10265.8|2
1649657770000|2022-04-11 06:16:10|10286.5|10266.5|10288|10268|10288.8|10268.8|10286.5|10266.5|6
1649657790000|2022-04-11 06:16:30|10286.5|10266.5|10286|10266|10286.5|10266.5|10285.5|10265.5|4
1649657800000|2022-04-11 06:16:40|10285.5|10265.5|10284.8|10264.8|10285.5|10265.5|10283.5|10263.5|4
1649657810000|2022-04-11 06:16:50|10284.3|10264.3|10282.5|10262.5|10284.3|10264.3|10282.5|10262.5|7
1649657820000|2022-04-11 06:17:00|10281.5|10261.5|10282|10262|10282.5|10262.5|10281.5|10261.5|4
1649657830000|2022-04-11 06:17:10|10282.5|10262.5|10282|10262|10282.5|10262.5|10282|10262|4
1649657840000|2022-04-11 06:17:20|10282.5|10262.5|10283.5|10263.5|10283.5|10263.5|10282.5|10262.5|5
1649657850000|2022-04-11 06:17:30|10283|10263|10282.3|10262.3|10283.5|10263.5|10281.8|10261.8|8
1649657860000|2022-04-11 06:17:40|10282.8|10262.8|10282.5|10262.5|10282.8|10262.8|10282.5|10262.5|2
1649657870000|2022-04-11 06:17:50|10284.8|10264.8|10286|10266|10286|10266|10284.8|10264.8|2
1649657880000|2022-04-11 06:18:00|10285.5|10265.5|10286.8|10266.8|10286.8|10266.8|10285.5|10265.5|2
1649657890000|2022-04-11 06:18:10|10285.5|10265.5|10285.8|10265.8|10285.8|10265.8|10285|10265|4
1649657900000|2022-04-11 06:18:20|10286.5|10266.5|10285|10265|10286.5|10266.5|10284.5|10264.5|10
1649657910000|2022-04-11 06:18:30|10284.3|10264.3|10283.3|10263.3|10284.3|10264.3|10283.3|10263.3|3
1649657920000|2022-04-11 06:18:40|10283|10263|10284|10264|10284|10264|10283|10263|5
1649657930000|2022-04-11 06:18:50|10284.5|10264.5|10285.5|10265.5|10285.5|10265.5|10284.5|10264.5|2
1649657940000|2022-04-11 06:19:00|10285.8|10265.8|10285.8|10265.8|10287|10267|10285|10265|7
1649657950000|2022-04-11 06:19:10|10284.8|10264.8|10284.5|10264.5|10284.8|10264.8|10284.5|10264.5|2
1649657960000|2022-04-11 06:19:20|10285.3|10265.3|10285.8|10265.8|10285.8|10265.8|10285.3|10265.3|2
1649657970000|2022-04-11 06:19:30|10286.3|10266.3|10288.5|10268.5|10288.5|10268.5|10286.3|10266.3|4
1649657980000|2022-04-11 06:19:40|10287.3|10267.3|10290.8|10270.8|10290.8|10270.8|10287.3|10267.3|9
1649657990000|2022-04-11 06:19:50|10291|10271|10291.8|10271.8|10291.8|10271.8|10291|10271|2
1649658000000|2022-04-11 06:20:00|10291.5|10271.5|10290|10270|10292.3|10272.3|10290|10270|7
1649658010000|2022-04-11 06:20:10|10289.8|10269.8|10289.8|10269.8|10289.8|10269.8|10289.8|10269.8|1
1649658020000|2022-04-11 06:20:20|10289.5|10269.5|10286.5|10266.5|10289.5|10269.5|10286.5|10266.5|7
1649658050000|2022-04-11 06:20:50|10286.3|10266.3|10286.3|10266.3|10286.3|10266.3|10286.3|10266.3|1
1649658060000|2022-04-11 06:21:00|10286.5|10266.5|10283.5|10263.5|10286.5|10266.5|10283|10263|7
1649658070000|2022-04-11 06:21:10|10284|10264|10283|10263|10284|10264|10283|10263|3
1649658090000|2022-04-11 06:21:30|10283.3|10263.3|10283.3|10263.3|10283.3|10263.3|10283.3|10263.3|1
1649658100000|2022-04-11 06:21:40|10283|10263|10283.5|10263.5|10283.5|10263.5|10283|10263|4
1649658110000|2022-04-11 06:21:50|10283|10263|10283.5|10263.5|10283.8|10263.8|10283|10263|6
1649658120000|2022-04-11 06:22:00|10283|10263|10283|10263|10283.5|10263.5|10283|10263|7
1649658130000|2022-04-11 06:22:10|10282.5|10262.5|10281.5|10261.5|10282.8|10262.8|10281.5|10261.5|7
1649658140000|2022-04-11 06:22:20|10279|10259|10277.8|10257.8|10279|10259|10277.8|10257.8|4
1649658150000|2022-04-11 06:22:30|10277.3|10257.3|10277.3|10257.3|10277.3|10257.3|10277.3|10257.3|1
1649658160000|2022-04-11 06:22:40|10276.8|10256.8|10276.8|10256.8|10276.8|10256.8|10276.8|10256.8|1
1649658170000|2022-04-11 06:22:50|10276.3|10256.3|10275.8|10255.8|10276.3|10256.3|10275.5|10255.5|3
1649658180000|2022-04-11 06:23:00|10275.5|10255.5|10278|10258|10278.8|10258.8|10275.3|10255.3|10
1649658190000|2022-04-11 06:23:10|10278.3|10258.3|10278|10258|10279|10259|10277.8|10257.8|9
1649658200000|2022-04-11 06:23:20|10278.3|10258.3|10278|10258|10279.3|10259.3|10277.5|10257.5|7
1649658210000|2022-04-11 06:23:30|10278.5|10258.5|10280.3|10260.3|10280.3|10260.3|10278.3|10258.3|5
1649658220000|2022-04-11 06:23:40|10279.8|10259.8|10280.5|10260.5|10280.8|10260.8|10279.8|10259.8|8
1649658230000|2022-04-11 06:23:50|10278.5|10258.5|10276.5|10256.5|10278.5|10258.5|10276.3|10256.3|6
1649658240000|2022-04-11 06:24:00|10277|10257|10276.5|10256.5|10277|10257|10276.5|10256.5|2
1649658250000|2022-04-11 06:24:10|10276.8|10256.8|10276.8|10256.8|10276.8|10256.8|10276.5|10256.5|5
1649658260000|2022-04-11 06:24:20|10276|10256|10274.5|10254.5|10276|10256|10274.5|10254.5|2
1649658270000|2022-04-11 06:24:30|10274|10254|10273.5|10253.5|10274|10254|10273.5|10253.5|2
1649658280000|2022-04-11 06:24:40|10273.3|10253.3|10273.8|10253.8|10274.5|10254.5|10273.3|10253.3|5
1649658290000|2022-04-11 06:24:50|10273|10253|10274.5|10254.5|10276.8|10256.8|10273|10253|6
1649658300000|2022-04-11 06:25:00|10274|10254|10274.8|10254.8|10274.8|10254.8|10274|10254|3
1649658310000|2022-04-11 06:25:10|10275.5|10255.5|10275.3|10255.3|10275.8|10255.8|10274.8|10254.8|12
1649658320000|2022-04-11 06:25:20|10274.8|10254.8|10276.3|10256.3|10276.3|10256.3|10273.8|10253.8|5
1649658330000|2022-04-11 06:25:30|10276.8|10256.8|10278.8|10258.8|10279.1|10259.1|10276.8|10256.8|4
1649658340000|2022-04-11 06:25:40|10279|10259|10276.5|10256.5|10280|10260|10276.5|10256.5|6
1649658350000|2022-04-11 06:25:50|10277|10257|10277|10257|10277|10257|10275.8|10255.8|4
1649658360000|2022-04-11 06:26:00|10276.5|10256.5|10275.8|10255.8|10277.3|10257.3|10275.8|10255.8|10
1649658370000|2022-04-11 06:26:10|10276|10256|10277.5|10257.5|10277.5|10257.5|10276|10256|3
1649658380000|2022-04-11 06:26:20|10278|10258|10279.5|10259.5|10279.5|10259.5|10278|10258|3
1649658400000|2022-04-11 06:26:40|10279|10259|10277.3|10257.3|10279|10259|10277.3|10257.3|5
1649658410000|2022-04-11 06:26:50|10277.5|10257.5|10279.3|10259.3|10279.8|10259.8|10277.5|10257.5|7
1649658420000|2022-04-11 06:27:00|10278.3|10258.3|10278.5|10258.5|10278.5|10258.5|10278|10258|5
1649658430000|2022-04-11 06:27:10|10279|10259|10279.5|10259.5|10279.5|10259.5|10279|10259|2
1649658440000|2022-04-11 06:27:20|10278.5|10258.5|10279|10259|10279|10259|10278.5|10258.5|2
1649658450000|2022-04-11 06:27:30|10279.3|10259.3|10275.8|10255.8|10279.3|10259.3|10275.8|10255.8|8
1649658460000|2022-04-11 06:27:40|10276|10256|10275.6|10255.6|10276.3|10256.3|10275.3|10255.3|8
1649658470000|2022-04-11 06:27:50|10276|10256|10274.8|10254.8|10276|10256|10274|10254|10
1649658480000|2022-04-11 06:28:00|10274.3|10254.3|10273.8|10253.8|10274.8|10254.8|10273.3|10253.3|5
1649658490000|2022-04-11 06:28:10|10273.3|10253.3|10273.8|10253.8|10273.8|10253.8|10273.3|10253.3|2
1649658500000|2022-04-11 06:28:20|10273.3|10253.3|10273.3|10253.3|10273.8|10253.8|10273.3|10253.3|3
1649658510000|2022-04-11 06:28:30|10273.8|10253.8|10275.3|10255.3|10275.3|10255.3|10273.8|10253.8|10
1649658520000|2022-04-11 06:28:40|10275.8|10255.8|10275.8|10255.8|10275.8|10255.8|10275.3|10255.3|3
1649658530000|2022-04-11 06:28:50|10275|10255|10274.5|10254.5|10275|10255|10274|10254|3
1649658540000|2022-04-11 06:29:00|10273.8|10253.8|10273.8|10253.8|10273.8|10253.8|10273.8|10253.8|1
1649658550000|2022-04-11 06:29:10|10274.3|10254.3|10275|10255|10275.3|10255.3|10274.3|10254.3|4
1649658560000|2022-04-11 06:29:20|10274.5|10254.5|10274|10254|10274.5|10254.5|10274|10254|2
1649658570000|2022-04-11 06:29:30|10274.8|10254.8|10274.8|10254.8|10274.8|10254.8|10274.8|10254.8|1
1649658580000|2022-04-11 06:29:40|10274.3|10254.3|10275.3|10255.3|10275.3|10255.3|10274.3|10254.3|3
1649658600000|2022-04-11 06:30:00|10276|10256|10276.5|10256.5|10276.5|10256.5|10275|10255|6
1649658610000|2022-04-11 06:30:10|10276|10256|10276|10256|10276|10256|10276|10256|1
1649658620000|2022-04-11 06:30:20|10275.8|10255.8|10276|10256|10276|10256|10275.8|10255.8|2
1649658630000|2022-04-11 06:30:30|10275.8|10255.8|10275.3|10255.3|10275.8|10255.8|10275|10255|4
1649658640000|2022-04-11 06:30:40|10275|10255|10275.3|10255.3|10275.3|10255.3|10275|10255|2
1649658650000|2022-04-11 06:30:50|10276|10256|10276|10256|10276|10256|10275.5|10255.5|5
1649658660000|2022-04-11 06:31:00|10275.5|10255.5|10274|10254|10275.5|10255.5|10274|10254|3
1649658670000|2022-04-11 06:31:10|10273.8|10253.8|10274.3|10254.3|10274.3|10254.3|10273.8|10253.8|2
1649658680000|2022-04-11 06:31:20|10273.8|10253.8|10273.8|10253.8|10273.8|10253.8|10273.8|10253.8|1
1649658690000|2022-04-11 06:31:30|10274|10254|10275.8|10255.8|10276.3|10256.3|10274|10254|4
1649658700000|2022-04-11 06:31:40|10275.5|10255.5|10275.5|10255.5|10275.5|10255.5|10275.5|10255.5|1
1649658710000|2022-04-11 06:31:50|10274.8|10254.8|10274|10254|10274.8|10254.8|10274|10254|2
1649658720000|2022-04-11 06:32:00|10275|10255|10274|10254|10275|10255|10274|10254|2
1649658740000|2022-04-11 06:32:20|10272.8|10252.8|10274.5|10254.5|10274.5|10254.5|10272.5|10252.5|7
1649658750000|2022-04-11 06:32:30|10274|10254|10275.5|10255.5|10276.5|10256.5|10274|10254|5
1649658760000|2022-04-11 06:32:40|10276.3|10256.3|10277.3|10257.3|10277.3|10257.3|10276.3|10256.3|2
1649658770000|2022-04-11 06:32:50|10277.5|10257.5|10275.8|10255.8|10277.5|10257.5|10275.8|10255.8|4
1649658780000|2022-04-11 06:33:00|10275.3|10255.3|10275|10255|10275.5|10255.5|10274.8|10254.8|7
1649658790000|2022-04-11 06:33:10|10274.8|10254.8|10275.3|10255.3|10275.8|10255.8|10274.8|10254.8|5
1649658810000|2022-04-11 06:33:30|10275.8|10255.8|10275.5|10255.5|10276|10256|10275.3|10255.3|8
1649658820000|2022-04-11 06:33:40|10276|10256|10275.3|10255.3|10276|10256|10275.3|10255.3|3
1649658830000|2022-04-11 06:33:50|10275.5|10255.5|10277|10257|10277.5|10257.5|10275.5|10255.5|10
1649658840000|2022-04-11 06:34:00|10277.5|10257.5|10276.8|10256.8|10277.5|10257.5|10276.3|10256.3|4
1649658850000|2022-04-11 06:34:10|10275.8|10255.8|10275.3|10255.3|10276|10256|10275|10255|6
1649658860000|2022-04-11 06:34:20|10275.8|10255.8|10276.8|10256.8|10277.3|10257.3|10275.3|10255.3|7
1649658880000|2022-04-11 06:34:40|10277|10257|10276.8|10256.8|10277|10257|10276.8|10256.8|2
1649658890000|2022-04-11 06:34:50|10277|10257|10277|10257|10277.5|10257.5|10276.3|10256.3|10
1649658900000|2022-04-11 06:35:00|10276.8|10256.8|10277.5|10257.5|10277.5|10257.5|10276.8|10256.8|3
1649658910000|2022-04-11 06:35:10|10277.8|10257.8|10276.8|10256.8|10277.8|10257.8|10276.8|10256.8|8
1649658920000|2022-04-11 06:35:20|10277|10257|10277|10257|10277|10257|10277|10257|1
1649658930000|2022-04-11 06:35:30|10277.3|10257.3|10277|10257|10277.3|10257.3|10276.8|10256.8|6
1649658940000|2022-04-11 06:35:40|10277.5|10257.5|10276.8|10256.8|10277.5|10257.5|10276.8|10256.8|3
1649658950000|2022-04-11 06:35:50|10275.3|10255.3|10275.3|10255.3|10275.3|10255.3|10275.3|10255.3|1
1649658960000|2022-04-11 06:36:00|10276|10256|10276|10256|10276|10256|10275.5|10255.5|3
1649658970000|2022-04-11 06:36:10|10276.5|10256.5|10275.3|10255.3|10276.5|10256.5|10275.3|10255.3|4
1649658980000|2022-04-11 06:36:20|10275|10255|10275.8|10255.8|10275.8|10255.8|10275|10255|3
1649658990000|2022-04-11 06:36:30|10275.3|10255.3|10275|10255|10275.8|10255.8|10275|10255|4
1649659000000|2022-04-11 06:36:40|10275.5|10255.5|10275.5|10255.5|10275.8|10255.8|10275.3|10255.3|6
1649659010000|2022-04-11 06:36:50|10276|10256|10275.5|10255.5|10276.3|10256.3|10275.5|10255.5|4
1649659020000|2022-04-11 06:37:00|10276|10256|10277.5|10257.5|10278|10258|10276|10256|8
1649659030000|2022-04-11 06:37:10|10277.3|10257.3|10277.3|10257.3|10277.3|10257.3|10277|10257|3
1649659040000|2022-04-11 06:37:20|10277.5|10257.5|10278|10258|10278|10258|10277.5|10257.5|2
1649659050000|2022-04-11 06:37:30|10276.5|10256.5|10275|10255|10276.5|10256.5|10275|10255|5
1649659060000|2022-04-11 06:37:40|10274.5|10254.5|10273.8|10253.8|10274.5|10254.5|10273|10253|6
1649659070000|2022-04-11 06:37:50|10273.3|10253.3|10273.3|10253.3|10273.3|10253.3|10273.3|10253.3|1
1649659080000|2022-04-11 06:38:00|10272.8|10252.8|10272.8|10252.8|10272.8|10252.8|10272.8|10252.8|1
1649659090000|2022-04-11 06:38:10|10272.3|10252.3|10272.3|10252.3|10272.3|10252.3|10272.3|10252.3|1
1649659100000|2022-04-11 06:38:20|10271.8|10251.8|10273|10253|10273|10253|10271.8|10251.8|3
1649659110000|2022-04-11 06:38:30|10272|10252|10272.5|10252.5|10272.5|10252.5|10272|10252|2
1649659130000|2022-04-11 06:38:50|10272|10252|10268.8|10248.8|10272|10252|10268.8|10248.8|4
1649659140000|2022-04-11 06:39:00|10268.3|10248.3|10268|10248|10268.5|10248.5|10267.3|10247.3|6
1649659150000|2022-04-11 06:39:10|10268.8|10248.8|10268.8|10248.8|10269.3|10249.3|10267|10247|9
1649659160000|2022-04-11 06:39:20|10268.3|10248.3|10267.3|10247.3|10268.3|10248.3|10267.3|10247.3|6
1649659170000|2022-04-11 06:39:30|10267.5|10247.5|10266.5|10246.5|10267.5|10247.5|10266.5|10246.5|6
1649659180000|2022-04-11 06:39:40|10267|10247|10266.5|10246.5|10267.8|10247.8|10266.5|10246.5|5
1649659190000|2022-04-11 06:39:50|10265.8|10245.8|10265.8|10245.8|10265.8|10245.8|10265.8|10245.8|1
1649659200000|2022-04-11 06:40:00|10266.8|10246.8|10264.3|10244.3|10266.8|10246.8|10264.3|10244.3|4
1649659210000|2022-04-11 06:40:10|10263.8|10243.8|10265.3|10245.3|10265.3|10245.3|10263.8|10243.8|4
1649659220000|2022-04-11 06:40:20|10266|10246|10265|10245|10266.8|10246.8|10265|10245|7
1649659230000|2022-04-11 06:40:30|10265.5|10245.5|10265.5|10245.5|10265.5|10245.5|10265.5|10245.5|1
1649659240000|2022-04-11 06:40:40|10266|10246|10266|10246|10267|10247|10265.5|10245.5|5
1649659250000|2022-04-11 06:40:50|10266.5|10246.5|10266|10246|10266.5|10246.5|10266|10246|2
1649659260000|2022-04-11 06:41:00|10265.8|10245.8|10265.8|10245.8|10265.8|10245.8|10265.3|10245.3|3
1649659270000|2022-04-11 06:41:10|10266.3|10246.3|10266.5|10246.5|10266.8|10246.8|10265.8|10245.8|9
1649659280000|2022-04-11 06:41:20|10266.3|10246.3|10266.3|10246.3|10266.3|10246.3|10266.3|10246.3|1
1649659290000|2022-04-11 06:41:30|10265.5|10245.5|10266|10246|10266|10246|10265|10245|6
1649659300000|2022-04-11 06:41:40|10266.5|10246.5|10266.5|10246.5|10266.5|10246.5|10266.5|10246.5|1
1649659310000|2022-04-11 06:41:50|10266|10246|10266|10246|10266.5|10246.5|10266|10246|3
1649659320000|2022-04-11 06:42:00|10266.3|10246.3|10266.3|10246.3|10266.3|10246.3|10266.3|10246.3|1
1649659330000|2022-04-11 06:42:10|10268.3|10248.3|10267.8|10247.8|10268.8|10248.8|10267.8|10247.8|4
1649659340000|2022-04-11 06:42:20|10267.3|10247.3|10267.5|10247.5|10267.5|10247.5|10267|10247|3
1649659350000|2022-04-11 06:42:30|10267.8|10247.8|10267.3|10247.3|10267.8|10247.8|10267|10247|7
1649659360000|2022-04-11 06:42:40|10267|10247|10268.5|10248.5|10268.5|10248.5|10267|10247|5
1649659370000|2022-04-11 06:42:50|10268|10248|10269.5|10249.5|10269.5|10249.5|10268|10248|3
1649659380000|2022-04-11 06:43:00|10270|10250|10270|10250|10270|10250|10269|10249|9
1649659390000|2022-04-11 06:43:10|10269.5|10249.5|10269.3|10249.3|10269.5|10249.5|10268.8|10248.8|7
1649659400000|2022-04-11 06:43:20|10269.8|10249.8|10271.3|10251.3|10271.3|10251.3|10269.5|10249.5|6
1649659410000|2022-04-11 06:43:30|10271|10251|10271.5|10251.5|10271.5|10251.5|10271|10251|4
1649659420000|2022-04-11 06:43:40|10271|10251|10272.8|10252.8|10272.8|10252.8|10271|10251|6
1649659440000|2022-04-11 06:44:00|10272.5|10252.5|10271.5|10251.5|10272.5|10252.5|10271.3|10251.3|4
1649659450000|2022-04-11 06:44:10|10271|10251|10268|10248|10271.8|10251.8|10267.5|10247.5|9
1649659470000|2022-04-11 06:44:30|10268.3|10248.3|10268.3|10248.3|10268.3|10248.3|10268.3|10248.3|1
1649659480000|2022-04-11 06:44:40|10268.8|10248.8|10273.8|10253.8|10273.8|10253.8|10268.3|10248.3|8
1649659490000|2022-04-11 06:44:50|10273.5|10253.5|10271.8|10251.8|10273.5|10253.5|10271.8|10251.8|6
1649659500000|2022-04-11 06:45:00|10271.5|10251.5|10271.3|10251.3|10271.5|10251.5|10271|10251|6
1649659510000|2022-04-11 06:45:10|10270.8|10250.8|10269.8|10249.8|10270.8|10250.8|10269.8|10249.8|4
1649659520000|2022-04-11 06:45:20|10270|10250|10271.3|10251.3|10271.3|10251.3|10269.8|10249.8|8
1649659530000|2022-04-11 06:45:30|10270.8|10250.8|10268.5|10248.5|10270.8|10250.8|10268.5|10248.5|5
1649659540000|2022-04-11 06:45:40|10268.3|10248.3|10269.8|10249.8|10270.5|10250.5|10268.3|10248.3|6
1649659560000|2022-04-11 06:46:00|10270.3|10250.3|10267.8|10247.8|10270.5|10250.5|10267.8|10247.8|8
1649659570000|2022-04-11 06:46:10|10268.3|10248.3|10270|10250|10270|10250|10268|10248|6
1649659580000|2022-04-11 06:46:20|10269.5|10249.5|10270|10250|10270|10250|10269.5|10249.5|2
1649659590000|2022-04-11 06:46:30|10269.5|10249.5|10271.3|10251.3|10271.3|10251.3|10269.5|10249.5|3
1649659600000|2022-04-11 06:46:40|10272|10252|10272|10252|10273.3|10253.3|10272|10252|7
1649659610000|2022-04-11 06:46:50|10271.5|10251.5|10271.5|10251.5|10271.5|10251.5|10271.3|10251.3|3
1649659620000|2022-04-11 06:47:00|10271.3|10251.3|10271.3|10251.3|10272|10252|10271.3|10251.3|5
1649659630000|2022-04-11 06:47:10|10272.3|10252.3|10275|10255|10275|10255|10272.3|10252.3|8
1649659640000|2022-04-11 06:47:20|10275.5|10255.5|10275.3|10255.3|10275.5|10255.5|10274.8|10254.8|4
1649659650000|2022-04-11 06:47:30|10275|10255|10275.5|10255.5|10275.5|10255.5|10274.8|10254.8|6
1649659660000|2022-04-11 06:47:40|10275|10255|10272.8|10252.8|10275|10255|10272.8|10252.8|10
1649659670000|2022-04-11 06:47:50|10272.3|10252.3|10271.5|10251.5|10272.3|10252.3|10270.8|10250.8|10
1649659680000|2022-04-11 06:48:00|10272|10252|10273.5|10253.5|10273.8|10253.8|10272|10252|11
1649659690000|2022-04-11 06:48:10|10272.8|10252.8|10272.8|10252.8|10272.8|10252.8|10272.8|10252.8|1
1649659700000|2022-04-11 06:48:20|10272.5|10252.5|10272.5|10252.5|10273.3|10253.3|10271.8|10251.8|7
1649659710000|2022-04-11 06:48:30|10272.8|10252.8|10272.3|10252.3|10273|10253|10272.3|10252.3|5
1649659720000|2022-04-11 06:48:40|10272.5|10252.5|10272.3|10252.3|10272.8|10252.8|10272.3|10252.3|3
1649659730000|2022-04-11 06:48:50|10271.5|10251.5|10271|10251|10271.5|10251.5|10270|10250|9
1649659740000|2022-04-11 06:49:00|10271.8|10251.8|10272|10252|10272.5|10252.5|10271.3|10251.3|6
1649659750000|2022-04-11 06:49:10|10271.8|10251.8|10273|10253|10273|10253|10271.5|10251.5|8
1649659760000|2022-04-11 06:49:20|10272.8|10252.8|10272.3|10252.3|10272.8|10252.8|10270.5|10250.5|10
1649659770000|2022-04-11 06:49:30|10271.5|10251.5|10272.5|10252.5|10272.5|10252.5|10271.5|10251.5|8
1649659790000|2022-04-11 06:49:50|10271.8|10251.8|10272.3|10252.3|10272.3|10252.3|10271|10251|4
1649659800000|2022-04-11 06:50:00|10271.8|10251.8|10271.5|10251.5|10272.3|10252.3|10270.8|10250.8|13
1649659810000|2022-04-11 06:50:10|10271|10251|10270.5|10250.5|10271.8|10251.8|10270.5|10250.5|4
1649659820000|2022-04-11 06:50:20|10270|10250|10269.8|10249.8|10271|10251|10269.8|10249.8|6
1649659830000|2022-04-11 06:50:30|10270.5|10250.5|10271.3|10251.3|10271.5|10251.5|10270.5|10250.5|4
1649659840000|2022-04-11 06:50:40|10270.8|10250.8|10270.3|10250.3|10271.3|10251.3|10270.3|10250.3|7
1649659850000|2022-04-11 06:50:50|10269.8|10249.8|10269.8|10249.8|10269.8|10249.8|10269.8|10249.8|1
1649659860000|2022-04-11 06:51:00|10269.3|10249.3|10271|10251|10271|10251|10269.3|10249.3|7
1649659870000|2022-04-11 06:51:10|10270.5|10250.5|10270.5|10250.5|10270.5|10250.5|10270|10250|3
1649659880000|2022-04-11 06:51:20|10270|10250|10270.3|10250.3|10271.3|10251.3|10270|10250|11
1649659890000|2022-04-11 06:51:30|10269.8|10249.8|10270.3|10250.3|10270.3|10250.3|10269.8|10249.8|3
1649659900000|2022-04-11 06:51:40|10270.8|10250.8|10271|10251|10271.3|10251.3|10270.8|10250.8|3
1649659910000|2022-04-11 06:51:50|10270.5|10250.5|10269.5|10249.5|10270.5|10250.5|10269.5|10249.5|5
1649659920000|2022-04-11 06:52:00|10269.8|10249.8|10269.3|10249.3|10270.3|10250.3|10268.8|10248.8|9
1649659930000|2022-04-11 06:52:10|10269|10249|10270.8|10250.8|10271.3|10251.3|10269|10249|7
1649659940000|2022-04-11 06:52:20|10270.5|10250.5|10268|10248|10270.5|10250.5|10267|10247|6
1649659950000|2022-04-11 06:52:30|10269.3|10249.3|10268.8|10248.8|10269.8|10249.8|10268.8|10248.8|6
1649659960000|2022-04-11 06:52:40|10269.5|10249.5|10269.8|10249.8|10269.8|10249.8|10269|10249|3
1649659970000|2022-04-11 06:52:50|10269.3|10249.3|10269.3|10249.3|10269.3|10249.3|10269.3|10249.3|1
1649659980000|2022-04-11 06:53:00|10268.8|10248.8|10267.8|10247.8|10268.8|10248.8|10267.8|10247.8|3
1649659990000|2022-04-11 06:53:10|10267.5|10247.5|10267|10247|10267.5|10247.5|10267|10247|5
1649660000000|2022-04-11 06:53:20|10266.3|10246.3|10265.8|10245.8|10267|10247|10265.8|10245.8|4
1649660010000|2022-04-11 06:53:30|10265.3|10245.3|10265|10245|10265.8|10245.8|10265|10245|3
1649660020000|2022-04-11 06:53:40|10264.5|10244.5|10266|10246|10266|10246|10264.5|10244.5|4
1649660030000|2022-04-11 06:53:50|10266.3|10246.3|10267.8|10247.8|10267.8|10247.8|10266.3|10246.3|6
1649660040000|2022-04-11 06:54:00|10267.3|10247.3|10267.8|10247.8|10267.8|10247.8|10267|10247|5
1649660050000|2022-04-11 06:54:10|10266.8|10246.8|10267.5|10247.5|10267.5|10247.5|10266.8|10246.8|2
1649660060000|2022-04-11 06:54:20|10266.8|10246.8|10266|10246|10267.3|10247.3|10266|10246|5
1649660070000|2022-04-11 06:54:30|10264.5|10244.5|10264.8|10244.8|10265.3|10245.3|10264.5|10244.5|4
1649660080000|2022-04-11 06:54:40|10264.3|10244.3|10259.5|10239.5|10264.3|10244.3|10258.8|10238.8|5
1649660090000|2022-04-11 06:54:50|10259.3|10239.3|10259|10239|10259.3|10239.3|10258.8|10238.8|5
1649660100000|2022-04-11 06:55:00|10259.3|10239.3|10257|10247|10262|10247|10257|10239.3|8
1649660110000|2022-04-11 06:55:10|10257.8|10247.8|10256.3|10246.3|10257.8|10247.8|10256.3|10246.3|5
1649660120000|2022-04-11 06:55:20|10256.5|10246.5|10258.8|10248.8|10258.8|10248.8|10256.5|10246.5|13
1649660130000|2022-04-11 06:55:30|10259|10249|10258.3|10248.3|10259.3|10249.3|10258.3|10248.3|7
1649660140000|2022-04-11 06:55:40|10258.5|10248.5|10259.3|10249.3|10259.5|10249.5|10258.5|10248.5|5
1649660150000|2022-04-11 06:55:50|10258.8|10248.8|10259|10249|10259|10249|10258.5|10248.5|3
1649660160000|2022-04-11 06:56:00|10258.5|10248.5|10259.5|10249.5|10259.5|10249.5|10258.5|10248.5|6
1649660170000|2022-04-11 06:56:10|10259.8|10249.8|10259.8|10249.8|10259.8|10249.8|10259.5|10249.5|3
1649660180000|2022-04-11 06:56:20|10259.5|10249.5|10258.5|10248.5|10259.8|10249.8|10258.5|10248.5|7
1649660190000|2022-04-11 06:56:30|10259|10249|10257|10247|10259|10249|10257|10247|8
1649660200000|2022-04-11 06:56:40|10256.5|10246.5|10257.5|10247.5|10257.5|10247.5|10256.5|10246.5|11
1649660210000|2022-04-11 06:56:50|10257.3|10247.3|10257.3|10247.3|10257.5|10247.5|10257.3|10247.3|3
1649660220000|2022-04-11 06:57:00|10256.3|10246.3|10255.5|10245.5|10257.5|10247.5|10255.5|10245.5|7
1649660230000|2022-04-11 06:57:10|10253.3|10243.3|10255.5|10245.5|10255.5|10245.5|10253.3|10243.3|12
1649660240000|2022-04-11 06:57:20|10255.8|10245.8|10256.5|10246.5|10256.5|10246.5|10255.8|10245.8|10
1649660250000|2022-04-11 06:57:30|10256.3|10246.3|10255.8|10245.8|10256.3|10246.3|10255.5|10245.5|10
1649660260000|2022-04-11 06:57:40|10256|10246|10255.8|10245.8|10256.3|10246.3|10255.8|10245.8|8
1649660280000|2022-04-11 06:58:00|10257|10247|10257|10247|10257|10247|10256|10246|5
1649660290000|2022-04-11 06:58:10|10257.3|10247.3|10259.5|10249.5|10260.3|10250.3|10257.3|10247.3|17
1649660300000|2022-04-11 06:58:20|10260|10250|10260|10250|10260|10250|10259.3|10249.3|10
1649660310000|2022-04-11 06:58:30|10260.3|10250.3|10261|10251|10261|10251|10260|10250|11
1649660320000|2022-04-11 06:58:40|10261.8|10251.8|10260.5|10250.5|10261.8|10251.8|10260|10250|14
1649660330000|2022-04-11 06:58:50|10260.3|10250.3|10260|10250|10260.8|10250.8|10260|10250|9
1649660340000|2022-04-11 06:59:00|10260.3|10250.3|10259|10249|10260.5|10250.5|10259|10249|11
1649660350000|2022-04-11 06:59:10|10259.3|10249.3|10258.8|10248.8|10259.3|10249.3|10258|10248|11
1649660360000|2022-04-11 06:59:20|10258.5|10248.5|10257.5|10247.5|10258.5|10248.5|10257.5|10247.5|7
1649660370000|2022-04-11 06:59:30|10258.3|10248.3|10258.3|10248.3|10258.5|10248.5|10258.3|10248.3|9
1649660380000|2022-04-11 06:59:40|10257.5|10247.5|10259|10249|10259|10249|10257.3|10247.3|5
1649660390000|2022-04-11 06:59:50|10258.8|10248.8|10257.8|10247.8|10258.8|10248.8|10257.5|10247.5|6
1649660400000|2022-04-11 07:00:00|10258.3|10248.3|10253.8|10243.8|10261|10251|10253.8|10243.8|20
1649660410000|2022-04-11 07:00:10|10253.3|10243.3|10255.8|10245.8|10256|10246|10253.3|10243.3|11
1649660420000|2022-04-11 07:00:20|10256|10246|10254.3|10244.3|10256.3|10246.3|10253.5|10243.5|12
1649660430000|2022-04-11 07:00:30|10254|10244|10254.3|10244.3|10254.3|10244.3|10254|10244|2
1649660440000|2022-04-11 07:00:40|10255|10245|10256|10246|10256.3|10246.3|10255|10245|4
1649660450000|2022-04-11 07:00:50|10256.3|10246.3|10258|10248|10258|10248|10256.3|10246.3|4
1649660460000|2022-04-11 07:01:00|10257.8|10247.8|10261|10251|10262|10252|10257.8|10247.8|14
1649660470000|2022-04-11 07:01:10|10260.8|10250.8|10254.8|10244.8|10260.8|10250.8|10254.8|10244.8|14
1649660480000|2022-04-11 07:01:20|10254.5|10244.5|10254.5|10244.5|10254.8|10244.8|10254|10244|6
1649660490000|2022-04-11 07:01:30|10254.3|10244.3|10255.8|10245.8|10256.3|10246.3|10254.3|10244.3|9
1649660500000|2022-04-11 07:01:40|10255.3|10245.3|10254|10244|10255.5|10245.5|10254|10244|5
1649660510000|2022-04-11 07:01:50|10253.8|10243.8|10251.5|10241.5|10253.8|10243.8|10251.5|10241.5|5
1649660520000|2022-04-11 07:02:00|10251.3|10241.3|10252.5|10242.5|10253|10243|10251.3|10241.3|9
1649660530000|2022-04-11 07:02:10|10252.3|10242.3|10252.5|10242.5|10253|10243|10252|10242|8
1649660540000|2022-04-11 07:02:20|10252.3|10242.3|10252.3|10242.3|10252.5|10242.5|10252.3|10242.3|3
1649660550000|2022-04-11 07:02:30|10252.5|10242.5|10254.8|10244.8|10254.8|10244.8|10252.5|10242.5|13
1649660560000|2022-04-11 07:02:40|10255|10245|10253.5|10243.5|10255|10245|10253.5|10243.5|11
1649660570000|2022-04-11 07:02:50|10254|10244|10254.8|10244.8|10254.8|10244.8|10254|10244|2
1649660580000|2022-04-11 07:03:00|10254.5|10244.5|10252.5|10242.5|10254.8|10244.8|10252.3|10242.3|11
1649660590000|2022-04-11 07:03:10|10252.8|10242.8|10254|10244|10254|10244|10252.5|10242.5|5
1649660600000|2022-04-11 07:03:20|10254.3|10244.3|10253.5|10243.5|10255|10245|10253.5|10243.5|9
1649660610000|2022-04-11 07:03:30|10254.3|10244.3|10255.8|10245.8|10256|10246|10253|10243|12
1649660620000|2022-04-11 07:03:40|10256|10246|10255.5|10245.5|10256|10246|10255.5|10245.5|3
1649660630000|2022-04-11 07:03:50|10255.8|10245.8|10257.3|10247.3|10257.3|10247.3|10255.8|10245.8|6
1649660640000|2022-04-11 07:04:00|10256.8|10246.8|10257.3|10247.3|10257.3|10247.3|10256.5|10246.5|4
1649660650000|2022-04-11 07:04:10|10256.8|10246.8|10257.3|10247.3|10257.5|10247.5|10256.5|10246.5|9
1649660660000|2022-04-11 07:04:20|10256.5|10246.5|10257.3|10247.3|10258|10248|10256.5|10246.5|6
1649660670000|2022-04-11 07:04:30|10256.8|10246.8|10256.3|10246.3|10256.8|10246.8|10256|10246|4
1649660680000|2022-04-11 07:04:40|10256|10246|10256.3|10246.3|10256.3|10246.3|10256|10246|10
1649660690000|2022-04-11 07:04:50|10256|10246|10257.8|10247.8|10258.5|10248.5|10256|10246|10
1649660700000|2022-04-11 07:05:00|10257.5|10247.5|10257.3|10247.3|10258|10248|10257.3|10247.3|7
1649660710000|2022-04-11 07:05:10|10256.8|10246.8|10257.3|10247.3|10257.3|10247.3|10256.8|10246.8|2
1649660720000|2022-04-11 07:05:20|10256.8|10246.8|10252.3|10242.3|10256.8|10246.8|10252.3|10242.3|19
1649660730000|2022-04-11 07:05:30|10252|10242|10248|10238|10252|10242|10248|10238|7
1649660740000|2022-04-11 07:05:40|10248.3|10238.3|10253.3|10243.3|10253.3|10243.3|10248.3|10238.3|6
1649660750000|2022-04-11 07:05:50|10253.5|10243.5|10253.5|10243.5|10253.8|10243.8|10253.5|10243.5|3
1649660760000|2022-04-11 07:06:00|10253.8|10243.8|10253.3|10243.3|10253.8|10243.8|10253.3|10243.3|3
1649660770000|2022-04-11 07:06:10|10253.5|10243.5|10253.5|10243.5|10253.5|10243.5|10253.3|10243.3|3
1649660780000|2022-04-11 07:06:20|10253.3|10243.3|10253.5|10243.5|10253.5|10243.5|10253.3|10243.3|4
1649660790000|2022-04-11 07:06:30|10253.3|10243.3|10251.8|10241.8|10253.3|10243.3|10251|10241|5
1649660800000|2022-04-11 07:06:40|10251.3|10241.3|10248|10238|10251.3|10241.3|10247.8|10237.8|13
1649660810000|2022-04-11 07:06:50|10247.5|10237.5|10247.3|10237.3|10247.5|10237.5|10247|10237|8
1649660820000|2022-04-11 07:07:00|10247|10237|10247.8|10237.8|10248|10238|10247|10237|5
1649660830000|2022-04-11 07:07:10|10248|10238|10246.3|10236.3|10251.6|10238.5|10244.3|10231.6|13
1649660840000|2022-04-11 07:07:20|10246.5|10236.5|10245|10235|10246.5|10236.5|10245|10235|6
1649660850000|2022-04-11 07:07:30|10244.8|10234.8|10247|10237|10247|10237|10244.8|10234.8|5
1649660860000|2022-04-11 07:07:40|10246.8|10236.8|10236.5|10226.5|10246.8|10236.8|10236.3|10226.3|15
1649660870000|2022-04-11 07:07:50|10236|10226|10239.3|10229.3|10240|10230|10236|10226|9
1649660880000|2022-04-11 07:08:00|10238.8|10228.8|10236.3|10226.3|10238.8|10228.8|10235.8|10225.8|8
1649660890000|2022-04-11 07:08:10|10235.8|10225.8|10235.5|10225.5|10235.8|10225.8|10235|10225|5
1649660900000|2022-04-11 07:08:20|10235.3|10225.3|10235.5|10225.5|10236.5|10226.5|10235.3|10225.3|9
1649660910000|2022-04-11 07:08:30|10236.3|10226.3|10238.8|10228.8|10238.8|10228.8|10236.3|10226.3|9
1649660920000|2022-04-11 07:08:40|10239|10229|10238|10228|10239|10229|10238|10228|4
1649660930000|2022-04-11 07:08:50|10238.3|10228.3|10236.3|10226.3|10238.3|10228.3|10236.3|10226.3|7
1649660940000|2022-04-11 07:09:00|10236|10226|10236.8|10226.8|10237.5|10227.5|10235.3|10225.3|11
1649660950000|2022-04-11 07:09:10|10237|10227|10235.3|10225.3|10237.3|10227.3|10235.3|10225.3|9
1649660960000|2022-04-11 07:09:20|10235.5|10225.5|10237.5|10227.5|10237.5|10227.5|10235.5|10225.5|6
1649660970000|2022-04-11 07:09:30|10237.3|10227.3|10235.5|10225.5|10237.3|10227.3|10235.5|10225.5|4
1649660980000|2022-04-11 07:09:40|10237.5|10227.5|10238|10228|10238.5|10228.5|10237.5|10227.5|5
1649660990000|2022-04-11 07:09:50|10238.3|10228.3|10238|10228|10238.3|10228.3|10238|10228|6
1649661000000|2022-04-11 07:10:00|10237.8|10227.8|10237.5|10227.5|10237.8|10227.8|10235.5|10225.5|17
1649661010000|2022-04-11 07:10:10|10237.3|10227.3|10236.3|10226.3|10237.3|10227.3|10236.3|10226.3|8
1649661020000|2022-04-11 07:10:20|10236|10226|10235.8|10225.8|10236|10226|10235.8|10225.8|2
1649661030000|2022-04-11 07:10:30|10235.3|10225.3|10238|10228|10238.8|10228.8|10235.3|10225.3|16
1649661050000|2022-04-11 07:10:50|10237.8|10227.8|10238|10228|10238|10228|10237.8|10227.8|2
1649661060000|2022-04-11 07:11:00|10237.5|10227.5|10238|10228|10238.8|10228.8|10235.8|10225.8|17
1649661070000|2022-04-11 07:11:10|10237.8|10227.8|10237.3|10227.3|10237.8|10227.8|10236.5|10226.5|8
1649661080000|2022-04-11 07:11:20|10237.8|10227.8|10237.8|10227.8|10238.5|10228.5|10237.5|10227.5|4
1649661090000|2022-04-11 07:11:30|10237.5|10227.5|10236.8|10226.8|10237.8|10227.8|10236.8|10226.8|9
1649661100000|2022-04-11 07:11:40|10236.5|10226.5|10236.8|10226.8|10236.8|10226.8|10236.5|10226.5|6
1649661110000|2022-04-11 07:11:50|10236.5|10226.5|10237|10227|10237.8|10227.8|10235.5|10225.5|8
1649661120000|2022-04-11 07:12:00|10236.8|10226.8|10237.8|10227.8|10238|10228|10236|10226|13
1649661130000|2022-04-11 07:12:10|10237.5|10227.5|10236.8|10226.8|10237.5|10227.5|10236.5|10226.5|7
1649661140000|2022-04-11 07:12:20|10237|10227|10236|10226|10237.8|10227.8|10236|10226|5
1649661150000|2022-04-11 07:12:30|10236.3|10226.3|10236.3|10226.3|10237.8|10227.8|10236.3|10226.3|12
1649661160000|2022-04-11 07:12:40|10236|10226|10235.8|10225.8|10236|10226|10235.8|10225.8|2
1649661170000|2022-04-11 07:12:50|10236|10226|10238|10228|10238|10228|10236|10226|7
1649661180000|2022-04-11 07:13:00|10237.8|10227.8|10237.8|10227.8|10238|10228|10237.8|10227.8|5
1649661190000|2022-04-11 07:13:10|10237.3|10227.3|10236.5|10226.5|10237.3|10227.3|10236.3|10226.3|7
1649661200000|2022-04-11 07:13:20|10235.8|10225.8|10235.5|10225.5|10236|10226|10235.5|10225.5|4
1649661210000|2022-04-11 07:13:30|10236.3|10226.3|10237.3|10227.3|10237.5|10227.5|10236.3|10226.3|8
1649661220000|2022-04-11 07:13:40|10237|10227|10236.3|10226.3|10237|10227|10236.3|10226.3|4
1649661230000|2022-04-11 07:13:50|10235.8|10225.8|10236.3|10226.3|10236.3|10226.3|10235.8|10225.8|8
1649661240000|2022-04-11 07:14:00|10236|10226|10236.5|10226.5|10237.3|10227.3|10235.8|10225.8|13
1649661250000|2022-04-11 07:14:10|10236.3|10226.3|10237|10227|10237.3|10227.3|10236|10226|10
1649661260000|2022-04-11 07:14:20|10237.3|10227.3|10237|10227|10237.3|10227.3|10237|10227|4
1649661270000|2022-04-11 07:14:30|10236.8|10226.8|10237.8|10227.8|10238.3|10228.3|10236.8|10226.8|8
1649661280000|2022-04-11 07:14:40|10237.3|10227.3|10237|10227|10237.3|10227.3|10236.5|10226.5|14
1649661290000|2022-04-11 07:14:50|10237.3|10227.3|10237.3|10227.3|10237.3|10227.3|10237|10227|13
1649661300000|2022-04-11 07:15:00|10237|10227|10236.5|10226.5|10237.3|10227.3|10236.3|10226.3|9
1649661310000|2022-04-11 07:15:10|10236|10226|10236.8|10226.8|10237.5|10227.5|10236|10226|7
1649661320000|2022-04-11 07:15:20|10236.5|10226.5|10238.3|10228.3|10239.3|10229.3|10236.5|10226.5|12
1649661330000|2022-04-11 07:15:30|10238.5|10228.5|10237.8|10227.8|10238.8|10228.8|10237.8|10227.8|7
1649661340000|2022-04-11 07:15:40|10238.8|10228.8|10239|10229|10239.3|10229.3|10238.8|10228.8|6
1649661350000|2022-04-11 07:15:50|10238.8|10228.8|10238.8|10228.8|10239.3|10229.3|10238.5|10228.5|9
1649661360000|2022-04-11 07:16:00|10238.5|10228.5|10238.8|10228.8|10238.8|10228.8|10238.5|10228.5|4
1649661370000|2022-04-11 07:16:10|10238.5|10228.5|10240.3|10230.3|10240.5|10230.5|10238.5|10228.5|9
1649661380000|2022-04-11 07:16:20|10240|10230|10239.8|10229.8|10240.3|10230.3|10239.5|10229.5|5
1649661390000|2022-04-11 07:16:30|10239.5|10229.5|10239.8|10229.8|10239.8|10229.8|10238.5|10228.5|13
1649661400000|2022-04-11 07:16:40|10239.5|10229.5|10238.8|10228.8|10239.5|10229.5|10238.5|10228.5|8
1649661410000|2022-04-11 07:16:50|10239|10229|10238.3|10228.3|10239|10229|10237.8|10227.8|10
1649661420000|2022-04-11 07:17:00|10238|10228|10238|10228|10238|10228|10237.8|10227.8|3
1649661430000|2022-04-11 07:17:10|10237.8|10227.8|10238.3|10228.3|10239.3|10229.3|10237|10227|13
1649661440000|2022-04-11 07:17:20|10238.5|10228.5|10238|10228|10238.5|10228.5|10237.8|10227.8|6
1649661450000|2022-04-11 07:17:30|10237.8|10227.8|10236|10226|10238|10228|10236|10226|6
1649661460000|2022-04-11 07:17:40|10236.8|10226.8|10237.3|10227.3|10237.3|10227.3|10236.5|10226.5|4
1649661470000|2022-04-11 07:17:50|10237.8|10227.8|10238.3|10228.3|10238.3|10228.3|10237.8|10227.8|3
1649661480000|2022-04-11 07:18:00|10238|10228|10237.5|10227.5|10238.3|10228.3|10237.5|10227.5|4
1649661490000|2022-04-11 07:18:10|10237.3|10227.3|10238|10228|10238.8|10228.8|10237.3|10227.3|8
1649661500000|2022-04-11 07:18:20|10237.8|10227.8|10237.5|10227.5|10238.3|10228.3|10237|10227|12
1649661510000|2022-04-11 07:18:30|10237.8|10227.8|10239.3|10229.3|10239.5|10229.5|10237.5|10227.5|10
1649661520000|2022-04-11 07:18:40|10238.5|10228.5|10239|10229|10239.5|10229.5|10238.5|10228.5|4
1649661530000|2022-04-11 07:18:50|10238.8|10228.8|10239.3|10229.3|10239.3|10229.3|10238.5|10228.5|4
1649661540000|2022-04-11 07:19:00|10238.3|10228.3|10237.5|10227.5|10239.3|10229.3|10237.5|10227.5|16
1649661550000|2022-04-11 07:19:10|10237.8|10227.8|10237.3|10227.3|10237.8|10227.8|10237.3|10227.3|7
1649661570000|2022-04-11 07:19:30|10237.5|10227.5|10237|10227|10237.5|10227.5|10236.8|10226.8|3
1649661580000|2022-04-11 07:19:40|10236.8|10226.8|10238|10228|10238.3|10228.3|10236.5|10226.5|10
1649661590000|2022-04-11 07:19:50|10237.8|10227.8|10237.3|10227.3|10238|10228|10237.3|10227.3|5
1649661600000|2022-04-11 07:20:00|10236.8|10226.8|10236.5|10226.5|10236.8|10226.8|10236.5|10226.5|2
1649661610000|2022-04-11 07:20:10|10236.3|10226.3|10237.8|10227.8|10237.8|10227.8|10236.3|10226.3|5
1649661620000|2022-04-11 07:20:20|10237.5|10227.5|10236.8|10226.8|10237.5|10227.5|10236.8|10226.8|5
1649661630000|2022-04-11 07:20:30|10236.5|10226.5|10236.5|10226.5|10236.5|10226.5|10236.5|10226.5|1
1649661640000|2022-04-11 07:20:40|10236.3|10226.3|10236.3|10226.3|10236.3|10226.3|10236.3|10226.3|1
1649661650000|2022-04-11 07:20:50|10236.5|10226.5|10238|10228|10238.3|10228.3|10236.5|10226.5|9
1649661660000|2022-04-11 07:21:00|10237.8|10227.8|10237.3|10227.3|10237.8|10227.8|10237.3|10227.3|2
1649661670000|2022-04-11 07:21:10|10237.8|10227.8|10237.5|10227.5|10237.8|10227.8|10237|10227|9
1649661680000|2022-04-11 07:21:20|10237.8|10227.8|10237.5|10227.5|10239.3|10229.3|10237.5|10227.5|9
1649661690000|2022-04-11 07:21:30|10237.8|10227.8|10238.3|10228.3|10238.5|10228.5|10237.8|10227.8|7
1649661700000|2022-04-11 07:21:40|10238.5|10228.5|10238.3|10228.3|10238.8|10228.8|10238.3|10228.3|4
1649661720000|2022-04-11 07:22:00|10238|10228|10238.3|10228.3|10238.5|10228.5|10237.8|10227.8|5
1649661730000|2022-04-11 07:22:10|10238|10228|10231.3|10221.3|10238.3|10228.3|10231|10221|8
1649661740000|2022-04-11 07:22:20|10231.5|10221.5|10230.8|10220.8|10231.8|10221.8|10230.8|10220.8|8
1649661750000|2022-04-11 07:22:30|10230.5|10220.5|10227.8|10217.8|10230.5|10220.5|10227.8|10217.8|10
1649661760000|2022-04-11 07:22:40|10227.5|10217.5|10228|10218|10228.8|10218.8|10226.8|10216.8|10
1649661770000|2022-04-11 07:22:50|10228.3|10218.3|10227|10217|10228.3|10218.3|10226.8|10216.8|9
1649661780000|2022-04-11 07:23:00|10226.8|10216.8|10227.8|10217.8|10227.8|10217.8|10226.8|10216.8|10
1649661790000|2022-04-11 07:23:10|10227|10217|10228.5|10218.5|10228.5|10218.5|10227|10217|10
1649661800000|2022-04-11 07:23:20|10228.3|10218.3|10231.8|10221.8|10231.8|10221.8|10228.3|10218.3|10
1649661810000|2022-04-11 07:23:30|10231.5|10221.5|10231.3|10221.3|10232|10222|10230.8|10220.8|8
1649661820000|2022-04-11 07:23:40|10231.5|10221.5|10231.5|10221.5|10231.5|10221.5|10231.5|10221.5|1
1649661830000|2022-04-11 07:23:50|10231.3|10221.3|10230.5|10220.5|10231.5|10221.5|10230.5|10220.5|3
1649661840000|2022-04-11 07:24:00|10228.5|10218.5|10225|10215|10228.5|10218.5|10225|10215|7
1649661850000|2022-04-11 07:24:10|10224.8|10214.8|10226.5|10216.5|10226.5|10216.5|10224.8|10214.8|5
1649661860000|2022-04-11 07:24:20|10226.3|10216.3|10227.5|10217.5|10228|10218|10225.5|10215.5|8
1649661870000|2022-04-11 07:24:30|10227.8|10217.8|10227.3|10217.3|10228.3|10218.3|10227.3|10217.3|5
1649661880000|2022-04-11 07:24:40|10227|10217|10227|10217|10227|10217|10227|10217|1
1649661890000|2022-04-11 07:24:50|10227.3|10217.3|10225.5|10215.5|10229|10219|10225.5|10215.5|14
1649661900000|2022-04-11 07:25:00|10225.3|10215.3|10225.3|10215.3|10226|10216|10225|10215|16
1649661910000|2022-04-11 07:25:10|10225|10215|10225|10215|10225.3|10215.3|10224.8|10214.8|10
1649661920000|2022-04-11 07:25:20|10225.3|10215.3|10228.3|10218.3|10228.8|10218.8|10225.3|10215.3|12
1649661930000|2022-04-11 07:25:30|10228.5|10218.5|10228.3|10218.3|10228.5|10218.5|10228.3|10218.3|6
1649661940000|2022-04-11 07:25:40|10228.5|10218.5|10228.5|10218.5|10229|10219|10228.3|10218.3|6
1649661950000|2022-04-11 07:25:50|10228.8|10218.8|10228.3|10218.3|10229|10219|10228|10218|11
1649661960000|2022-04-11 07:26:00|10228|10218|10228.5|10218.5|10228.5|10218.5|10227.5|10217.5|15
1649661970000|2022-04-11 07:26:10|10228.8|10218.8|10229.8|10219.8|10229.8|10219.8|10228.3|10218.3|9
1649661980000|2022-04-11 07:26:20|10230.3|10220.3|10231.3|10221.3|10231.3|10221.3|10230|10220|17
1649661990000|2022-04-11 07:26:30|10231.5|10221.5|10227.5|10217.5|10232.5|10222.5|10226.8|10216.8|15
1649662000000|2022-04-11 07:26:40|10228.3|10218.3|10229|10219|10229|10219|10228|10218|14
1649662010000|2022-04-11 07:26:50|10228.5|10218.5|10228|10218|10228.8|10218.8|10227|10217|13
1649662020000|2022-04-11 07:27:00|10227.3|10217.3|10227.8|10217.8|10228.3|10218.3|10227.3|10217.3|12
1649662030000|2022-04-11 07:27:10|10227.3|10217.3|10226.8|10216.8|10227.3|10217.3|10225.8|10215.8|8
1649662040000|2022-04-11 07:27:20|10226.3|10216.3|10226|10216|10227|10217|10225.3|10215.3|14
1649662050000|2022-04-11 07:27:30|10225.8|10215.8|10225.5|10215.5|10226.5|10216.5|10224.5|10214.5|13
1649662060000|2022-04-11 07:27:40|10225.8|10215.8|10227|10217|10227|10217|10225.5|10215.5|6
1649662070000|2022-04-11 07:27:50|10226.8|10216.8|10226|10216|10227.3|10217.3|10225.8|10215.8|8
1649662080000|2022-04-11 07:28:00|10226.5|10216.5|10226|10216|10228.5|10218.5|10226|10216|14
1649662090000|2022-04-11 07:28:10|10225.8|10215.8|10226.3|10216.3|10226.8|10216.8|10225.8|10215.8|9
1649662100000|2022-04-11 07:28:20|10226.8|10216.8|10228|10218|10228.3|10218.3|10226.3|10216.3|14
1649662110000|2022-04-11 07:28:30|10227.8|10217.8|10227|10217|10228|10218|10226.3|10216.3|12
1649662120000|2022-04-11 07:28:40|10226.8|10216.8|10228.5|10218.5|10232.3|10219|10226.3|10212.3|12
1649662130000|2022-04-11 07:28:50|10228.3|10218.3|10228.5|10218.5|10229|10219|10228.3|10218.3|11
1649662140000|2022-04-11 07:29:00|10229|10219|10229.3|10219.3|10232|10222|10229|10219|11
1649662150000|2022-04-11 07:29:10|10229|10219|10227|10217|10229.3|10219.3|10226.8|10216.8|5
1649662160000|2022-04-11 07:29:20|10226.8|10216.8|10228|10218|10228.8|10218.8|10226.8|10216.8|6
1649662170000|2022-04-11 07:29:30|10227.8|10217.8|10227.5|10217.5|10227.8|10217.8|10226.3|10216.3|9
1649662180000|2022-04-11 07:29:40|10228.5|10218.5|10229.5|10219.5|10230.5|10220.5|10228.5|10218.5|11
1649662190000|2022-04-11 07:29:50|10229.3|10219.3|10232|10222|10232|10222|10229|10219|10
1649662200000|2022-04-11 07:30:00|10231.8|10221.8|10229|10219|10231.8|10221.8|10229|10219|8
1649662210000|2022-04-11 07:30:10|10228.8|10218.8|10227.5|10217.5|10229|10219|10227.5|10217.5|11
1649662220000|2022-04-11 07:30:20|10227.3|10217.3|10226.8|10216.8|10227.3|10217.3|10226.8|10216.8|2
1649662230000|2022-04-11 07:30:30|10226|10216|10226.8|10216.8|10227|10217|10225.5|10215.5|13
1649662240000|2022-04-11 07:30:40|10226.3|10216.3|10229.5|10219.5|10229.5|10219.5|10226.3|10216.3|14
1649662250000|2022-04-11 07:30:50|10229.3|10219.3|10227.3|10217.3|10229.3|10219.3|10227.3|10217.3|17
1649662260000|2022-04-11 07:31:00|10227|10217|10226.5|10216.5|10227.5|10217.5|10226.3|10216.3|14
1649662270000|2022-04-11 07:31:10|10226.8|10216.8|10228|10218|10228.3|10218.3|10226.3|10216.3|13
1649662280000|2022-04-11 07:31:20|10228.3|10218.3|10226.8|10216.8|10228.3|10218.3|10225|10215|13
1649662290000|2022-04-11 07:31:30|10226.5|10216.5|10227.8|10217.8|10228|10218|10226.5|10216.5|13
1649662300000|2022-04-11 07:31:40|10228|10218|10227.8|10217.8|10228|10218|10227.5|10217.5|5
1649662310000|2022-04-11 07:31:50|10227.5|10217.5|10227.8|10217.8|10228|10218|10227.5|10217.5|4
1649662320000|2022-04-11 07:32:00|10228.3|10218.3|10227|10217|10228.3|10218.3|10227|10217|4
1649662330000|2022-04-11 07:32:10|10227.3|10217.3|10227.5|10217.5|10227.8|10217.8|10227|10217|6
1649662340000|2022-04-11 07:32:20|10227.3|10217.3|10229|10219|10229.3|10219.3|10227|10217|11
1649662350000|2022-04-11 07:32:30|10227.5|10217.5|10228.8|10218.8|10229.3|10219.3|10227.5|10217.5|8
1649662360000|2022-04-11 07:32:40|10228.5|10218.5|10228.8|10218.8|10228.8|10218.8|10228|10218|17
1649662370000|2022-04-11 07:32:50|10228.5|10218.5|10227.3|10217.3|10228.8|10218.8|10227|10217|12
1649662380000|2022-04-11 07:33:00|10229|10219|10229.5|10219.5|10230.8|10220.8|10229|10219|12
1649662390000|2022-04-11 07:33:10|10230.3|10220.3|10229.5|10219.5|10230.3|10220.3|10229.5|10219.5|8
1649662400000|2022-04-11 07:33:20|10230|10220|10229.8|10219.8|10230.8|10220.8|10229.8|10219.8|7
1649662410000|2022-04-11 07:33:30|10230|10220|10230|10220|10230|10220|10229.5|10219.5|7
1649662420000|2022-04-11 07:33:40|10229.8|10219.8|10229.5|10219.5|10229.8|10219.8|10229.5|10219.5|6
1649662430000|2022-04-11 07:33:50|10229.3|10219.3|10228.3|10218.3|10229.3|10219.3|10227.5|10217.5|6
1649662440000|2022-04-11 07:34:00|10228.5|10218.5|10228|10218|10228.5|10218.5|10228|10218|3
1649662450000|2022-04-11 07:34:10|10227.8|10217.8|10227.8|10217.8|10228|10218|10227.8|10217.8|3
1649662460000|2022-04-11 07:34:20|10228|10218|10227.8|10217.8|10228.8|10218.8|10227.8|10217.8|8
1649662470000|2022-04-11 07:34:30|10233.6|10213.6|10230.3|10220.3|10233.6|10220.3|10229.8|10213.6|7
1649662480000|2022-04-11 07:34:40|10230|10220|10230|10220|10230.3|10220.3|10230|10220|3
1649662490000|2022-04-11 07:34:50|10229.8|10219.8|10228.8|10218.8|10229.8|10219.8|10228.8|10218.8|4
1649662500000|2022-04-11 07:35:00|10229|10219|10228.3|10218.3|10230|10220|10227.5|10217.5|10
1649662510000|2022-04-11 07:35:10|10228|10218|10229|10219|10229.3|10219.3|10228|10218|9
1649662520000|2022-04-11 07:35:20|10229.3|10219.3|10229.5|10219.5|10229.5|10219.5|10228.8|10218.8|8
1649662530000|2022-04-11 07:35:30|10229.8|10219.8|10232.3|10222.3|10236.4|10222.3|10229.8|10216.4|8
1649662540000|2022-04-11 07:35:40|10232|10222|10232|10222|10232|10222|10232|10222|1
1649662550000|2022-04-11 07:35:50|10231.8|10221.8|10229.5|10219.5|10231.8|10221.8|10229.5|10219.5|5
1649662560000|2022-04-11 07:36:00|10231|10221|10232|10222|10232|10222|10230.3|10220.3|14
1649662570000|2022-04-11 07:36:10|10232.3|10222.3|10231.5|10221.5|10232.3|10222.3|10231.5|10221.5|6
1649662580000|2022-04-11 07:36:20|10231.3|10221.3|10231.3|10221.3|10231.5|10221.5|10231.3|10221.3|3
1649662590000|2022-04-11 07:36:30|10230.8|10220.8|10230.3|10220.3|10231|10221|10230|10220|9
1649662600000|2022-04-11 07:36:40|10230.5|10220.5|10232.3|10222.3|10232.3|10222.3|10230.3|10220.3|10
1649662610000|2022-04-11 07:36:50|10233.5|10223.5|10233.5|10223.5|10234|10224|10232.8|10222.8|14
1649662620000|2022-04-11 07:37:00|10233.3|10223.3|10233.8|10223.8|10233.8|10223.8|10233|10223|10
1649662630000|2022-04-11 07:37:10|10233.3|10223.3|10234|10224|10234.5|10224.5|10233.3|10223.3|15
1649662640000|2022-04-11 07:37:20|10233.8|10223.8|10231.5|10221.5|10238.4|10224.5|10231|10218.4|18
1649662650000|2022-04-11 07:37:30|10231.3|10221.3|10231.5|10221.5|10231.8|10221.8|10231|10221|11
1649662660000|2022-04-11 07:37:40|10231.8|10221.8|10231.5|10221.5|10231.8|10221.8|10230.9|10220.9|6
1649662670000|2022-04-11 07:37:50|10231.8|10221.8|10231.5|10221.5|10231.8|10221.8|10231.3|10221.3|5
1649662680000|2022-04-11 07:38:00|10231.8|10221.8|10231.5|10221.5|10231.8|10221.8|10230.8|10220.8|10
1649662690000|2022-04-11 07:38:10|10231.3|10221.3|10231.5|10221.5|10231.5|10221.5|10230.8|10220.8|8
1649662700000|2022-04-11 07:38:20|10231|10221|10230|10220|10231.3|10221.3|10230|10220|15
1649662710000|2022-04-11 07:38:30|10229.8|10219.8|10229.5|10219.5|10230|10220|10229.5|10219.5|6
1649662720000|2022-04-11 07:38:40|10229.8|10219.8|10229.3|10219.3|10230|10220|10229.3|10219.3|4
1649662730000|2022-04-11 07:38:50|10229|10219|10227.8|10217.8|10229|10219|10227.8|10217.8|6
1649662740000|2022-04-11 07:39:00|10228|10218|10231.5|10221.5|10231.5|10221.5|10228|10218|12
1649662750000|2022-04-11 07:39:10|10232.3|10222.3|10232.3|10222.3|10232.5|10222.5|10232|10222|15
1649662760000|2022-04-11 07:39:20|10232|10222|10232|10222|10232.3|10222.3|10231.8|10221.8|11
1649662770000|2022-04-11 07:39:30|10232.3|10222.3|10232|10222|10232.3|10222.3|10232|10222|6
1649662780000|2022-04-11 07:39:40|10231.8|10221.8|10232|10222|10232|10222|10231.8|10221.8|2
1649662790000|2022-04-11 07:39:50|10231.8|10221.8|10231.5|10221.5|10231.8|10221.8|10231.5|10221.5|2
1649662800000|2022-04-11 07:40:00|10231.8|10221.8|10232|10222|10232|10222|10231.8|10221.8|8
1649662810000|2022-04-11 07:40:10|10231.8|10221.8|10230.3|10220.3|10232|10222|10230|10220|8
1649662820000|2022-04-11 07:40:20|10230|10220|10230.3|10220.3|10230.5|10220.5|10230|10220|6
1649662830000|2022-04-11 07:40:30|10230.5|10220.5|10230.8|10220.8|10231.3|10221.3|10230.5|10220.5|10
1649662840000|2022-04-11 07:40:40|10231|10221|10230.8|10220.8|10231.3|10221.3|10230.8|10220.8|11
1649662850000|2022-04-11 07:40:50|10230.5|10220.5|10230.8|10220.8|10230.8|10220.8|10230.5|10220.5|2
1649662860000|2022-04-11 07:41:00|10231|10221|10230.8|10220.8|10231|10221|10230.8|10220.8|4
1649662870000|2022-04-11 07:41:10|10231|10221|10231.8|10221.8|10231.8|10221.8|10230.8|10220.8|8
1649662880000|2022-04-11 07:41:20|10232|10222|10231.8|10221.8|10232.5|10222.5|10231.8|10221.8|5
1649662890000|2022-04-11 07:41:30|10230.8|10220.8|10230.3|10220.3|10230.8|10220.8|10230|10220|11
1649662900000|2022-04-11 07:41:40|10230.5|10220.5|10233.3|10223.3|10234|10224|10230.5|10220.5|3
1649662910000|2022-04-11 07:41:50|10233|10223|10230.5|10220.5|10233|10223|10230.5|10220.5|4
1649662920000|2022-04-11 07:42:00|10230|10220|10232.5|10222.5|10232.5|10222.5|10230|10220|14
1649662930000|2022-04-11 07:42:10|10232.3|10222.3|10232.3|10222.3|10232.5|10222.5|10232|10222|4
1649662940000|2022-04-11 07:42:20|10231.8|10221.8|10232|10222|10232.3|10222.3|10231.8|10221.8|6
1649662950000|2022-04-11 07:42:30|10231.8|10221.8|10233|10223|10233|10223|10231.5|10221.5|6
1649662960000|2022-04-11 07:42:40|10233.3|10223.3|10228.8|10218.8|10233.3|10223.3|10228.8|10218.8|5
1649662970000|2022-04-11 07:42:50|10228.3|10218.3|10229|10219|10229|10219|10228.3|10218.3|7
1649662980000|2022-04-11 07:43:00|10228.8|10218.8|10228.5|10218.5|10228.8|10218.8|10228.3|10218.3|6
1649662990000|2022-04-11 07:43:10|10228.8|10218.8|10232|10222|10233|10223|10228|10218|10
1649663000000|2022-04-11 07:43:20|10231.8|10221.8|10232|10222|10236.6|10222.5|10230.3|10216.6|13
1649663010000|2022-04-11 07:43:30|10232.5|10222.5|10232.5|10222.5|10233.8|10223.8|10231.5|10221.5|11
1649663030000|2022-04-11 07:43:50|10232.8|10222.8|10233.5|10223.5|10233.5|10223.5|10232.8|10222.8|3
1649663040000|2022-04-11 07:44:00|10233.8|10223.8|10234|10224|10234|10224|10233.8|10223.8|2
1649663050000|2022-04-11 07:44:10|10234.3|10224.3|10234.5|10224.5|10239.3|10229.3|10234.3|10224.3|13
1649663060000|2022-04-11 07:44:20|10234.3|10224.3|10232.8|10222.8|10234.3|10224.3|10232.8|10222.8|11
1649663070000|2022-04-11 07:44:30|10232.5|10222.5|10232|10222|10232.5|10222.5|10232|10222|7
1649663080000|2022-04-11 07:44:40|10232.8|10222.8|10232.3|10222.3|10233.3|10223.3|10231.5|10221.5|10
1649663090000|2022-04-11 07:44:50|10231.5|10221.5|10232.8|10222.8|10232.8|10222.8|10231.3|10221.3|9
1649663100000|2022-04-11 07:45:00|10232.5|10222.5|10231.5|10221.5|10232.5|10222.5|10231.5|10221.5|14
1649663110000|2022-04-11 07:45:10|10231.3|10221.3|10230|10220|10231.5|10221.5|10230|10220|8
1649663120000|2022-04-11 07:45:20|10229.3|10219.3|10228.8|10218.8|10229.8|10219.8|10228.8|10218.8|6
1649663130000|2022-04-11 07:45:30|10228.5|10218.5|10228.5|10218.5|10228.8|10218.8|10228.3|10218.3|5
1649663140000|2022-04-11 07:45:40|10227.8|10217.8|10230.3|10220.3|10230.3|10220.3|10227.5|10217.5|9
1649663150000|2022-04-11 07:45:50|10230.5|10220.5|10230.3|10220.3|10230.8|10220.8|10229.8|10219.8|5
1649663160000|2022-04-11 07:46:00|10230|10220|10231.8|10221.8|10232|10222|10229.8|10219.8|7
1649663170000|2022-04-11 07:46:10|10232|10222|10232.3|10222.3|10232.5|10222.5|10232|10222|10
1649663180000|2022-04-11 07:46:20|10232|10222|10232.3|10222.3|10232.8|10222.8|10231.5|10221.5|7
1649663190000|2022-04-11 07:46:30|10232.5|10222.5|10232|10222|10232.5|10222.5|10230.5|10220.5|12
1649663200000|2022-04-11 07:46:40|10232.3|10222.3|10231.8|10221.8|10232.3|10222.3|10231.8|10221.8|5
1649663210000|2022-04-11 07:46:50|10231.5|10221.5|10230|10220|10231.5|10221.5|10229.8|10219.8|4
1649663220000|2022-04-11 07:47:00|10230.3|10220.3|10232|10222|10232|10222|10230|10220|3
1649663230000|2022-04-11 07:47:10|10232.3|10222.3|10232.3|10222.3|10232.3|10222.3|10232.3|10222.3|1
1649663240000|2022-04-11 07:47:20|10233|10223|10233|10223|10233.5|10223.5|10232.8|10222.8|9
1649663250000|2022-04-11 07:47:30|10232.8|10222.8|10232.8|10222.8|10233|10223|10232.5|10222.5|5
1649663260000|2022-04-11 07:47:40|10233|10223|10233|10223|10233|10223|10232.5|10222.5|5
1649663270000|2022-04-11 07:47:50|10233.3|10223.3|10232.8|10222.8|10233.3|10223.3|10232.5|10222.5|11
1649663280000|2022-04-11 07:48:00|10233|10223|10232.5|10222.5|10233.3|10223.3|10232.5|10222.5|8
1649663290000|2022-04-11 07:48:10|10232.8|10222.8|10239|10229|10239.8|10229|10232.5|10219.8|19
1649663300000|2022-04-11 07:48:20|10238.8|10228.8|10238.8|10228.8|10239|10229|10238.5|10228.5|5
1649663310000|2022-04-11 07:48:30|10238.5|10228.5|10237|10227|10238.8|10228.8|10236.5|10226.5|10
1649663320000|2022-04-11 07:48:40|10236.8|10226.8|10237|10227|10237|10227|10236.8|10226.8|2
1649663330000|2022-04-11 07:48:50|10236.8|10226.8|10233.5|10223.5|10236.8|10226.8|10233.3|10223.3|7
1649663340000|2022-04-11 07:49:00|10233.3|10223.3|10235.5|10225.5|10235.5|10225.5|10232.3|10222.3|7
1649663350000|2022-04-11 07:49:10|10235.3|10225.3|10231.5|10221.5|10235.3|10225.3|10231.3|10221.3|10
1649663360000|2022-04-11 07:49:20|10232|10222|10231.8|10221.8|10233.3|10223.3|10231.5|10221.5|4
1649663370000|2022-04-11 07:49:30|10232|10222|10233.8|10223.8|10233.8|10223.8|10232|10222|6
1649663380000|2022-04-11 07:49:40|10233.5|10223.5|10233.8|10223.8|10234|10224|10233.3|10223.3|12
1649663390000|2022-04-11 07:49:50|10233.5|10223.5|10233.8|10223.8|10233.8|10223.8|10233.5|10223.5|4
1649663400000|2022-04-11 07:50:00|10239.9|10219.9|10236.5|10226.5|10240.6|10226.5|10235.9|10219.9|9
1649663410000|2022-04-11 07:50:10|10237.3|10227.3|10237.8|10227.8|10237.8|10227.8|10236.8|10226.8|11
1649663420000|2022-04-11 07:50:20|10238|10228|10237.8|10227.8|10238|10228|10237.5|10227.5|10
1649663430000|2022-04-11 07:50:30|10237.5|10227.5|10240.8|10230.8|10240.8|10230.8|10237.5|10227.5|6
1649663440000|2022-04-11 07:50:40|10240|10230|10239.8|10229.8|10241.3|10231.3|10239.8|10229.8|12
1649663450000|2022-04-11 07:50:50|10240.5|10230.5|10240|10230|10241|10231|10240|10230|7
1649663460000|2022-04-11 07:51:00|10240.3|10230.3|10239.3|10229.3|10240.3|10230.3|10239|10229|10
1649663470000|2022-04-11 07:51:10|10239|10229|10238.5|10228.5|10239|10229|10238.5|10228.5|2
1649663480000|2022-04-11 07:51:20|10239.3|10229.3|10238.5|10228.5|10239.3|10229.3|10238.5|10228.5|4
1649663490000|2022-04-11 07:51:30|10238.8|10228.8|10238.8|10228.8|10238.8|10228.8|10238.8|10228.8|1
1649663500000|2022-04-11 07:51:40|10238.3|10228.3|10237.8|10227.8|10238.5|10228.5|10237.5|10227.5|15
1649663510000|2022-04-11 07:51:50|10238|10228|10238.3|10228.3|10238.3|10228.3|10237.8|10227.8|6
1649663520000|2022-04-11 07:52:00|10238.5|10228.5|10236.8|10226.8|10238.5|10228.5|10236.5|10226.5|15
1649663530000|2022-04-11 07:52:10|10236.5|10226.5|10236|10226|10236.5|10226.5|10236|10226|5
1649663540000|2022-04-11 07:52:20|10235.8|10225.8|10233|10223|10235.8|10225.8|10233|10223|6
1649663550000|2022-04-11 07:52:30|10233.3|10223.3|10237|10227|10237.3|10227.3|10233|10223|11
1649663570000|2022-04-11 07:52:50|10236.8|10226.8|10240.5|10230.5|10241.3|10231.3|10236.8|10226.8|6
1649663580000|2022-04-11 07:53:00|10240|10230|10239.3|10229.3|10240|10230|10239.3|10229.3|3
1649663590000|2022-04-11 07:53:10|10240.5|10230.5|10240|10230|10240.5|10230.5|10239.8|10229.8|3
1649663600000|2022-04-11 07:53:20|10239.8|10229.8|10238.3|10228.3|10240|10230|10238|10228|6
1649663610000|2022-04-11 07:53:30|10237.3|10227.3|10235.3|10225.3|10237.3|10227.3|10235.3|10225.3|7
1649663620000|2022-04-11 07:53:40|10234.8|10224.8|10234.3|10224.3|10234.8|10224.8|10232.5|10222.5|16
1649663630000|2022-04-11 07:53:50|10234|10224|10235.3|10225.3|10237|10227|10234|10224|15
1649663640000|2022-04-11 07:54:00|10235.5|10225.5|10235.5|10225.5|10235.8|10225.8|10235|10225|10
1649663650000|2022-04-11 07:54:10|10235.3|10225.3|10236.5|10226.5|10236.5|10226.5|10235.3|10225.3|9
1649663660000|2022-04-11 07:54:20|10236.8|10226.8|10235|10225|10236.8|10226.8|10235|10225|9
1649663670000|2022-04-11 07:54:30|10234.8|10224.8|10234.5|10224.5|10236|10226|10234.5|10224.5|6
1649663680000|2022-04-11 07:54:40|10235.5|10225.5|10236.5|10226.5|10236.8|10226.8|10235.5|10225.5|4
1649663700000|2022-04-11 07:55:00|10236.8|10226.8|10235|10225|10237|10227|10234.8|10224.8|12
1649663710000|2022-04-11 07:55:10|10234.8|10224.8|10235.8|10225.8|10235.8|10225.8|10234.8|10224.8|3
1649663720000|2022-04-11 07:55:20|10235.5|10225.5|10234|10224|10235.5|10225.5|10234|10224|9
1649663730000|2022-04-11 07:55:30|10234.3|10224.3|10235|10225|10235|10225|10233.5|10223.5|5
1649663740000|2022-04-11 07:55:40|10234.8|10224.8|10236.5|10226.5|10237.5|10227.5|10234.5|10224.5|11
1649663750000|2022-04-11 07:55:50|10236.3|10226.3|10236|10226|10236.3|10226.3|10235.3|10225.3|6
1649663760000|2022-04-11 07:56:00|10235.5|10225.5|10236.5|10226.5|10236.8|10226.8|10235.5|10225.5|10
1649663770000|2022-04-11 07:56:10|10236.8|10226.8|10241|10231|10241|10231|10236.8|10226.8|9
1649663780000|2022-04-11 07:56:20|10240.8|10230.8|10242|10232|10242.1|10232.1|10240.8|10230.8|5
1649663790000|2022-04-11 07:56:30|10242.3|10232.3|10242.8|10232.8|10243|10233|10242.3|10232.3|14
1649663800000|2022-04-11 07:56:40|10242.5|10232.5|10239.8|10229.8|10243|10233|10239.5|10229.5|9
1649663810000|2022-04-11 07:56:50|10240|10230|10240|10230|10240.3|10230.3|10240|10230|5
1649663820000|2022-04-11 07:57:00|10239.5|10229.5|10240.8|10230.8|10241|10231|10239.5|10229.5|3
1649663830000|2022-04-11 07:57:10|10240.5|10230.5|10240.3|10230.3|10240.5|10230.5|10240.3|10230.3|6
1649663840000|2022-04-11 07:57:20|10240.5|10230.5|10240.5|10230.5|10240.5|10230.5|10240|10230|4
1649663850000|2022-04-11 07:57:30|10240.3|10230.3|10238.5|10228.5|10240.3|10230.3|10238.5|10228.5|7
1649663860000|2022-04-11 07:57:40|10239.8|10229.8|10240.5|10230.5|10240.5|10230.5|10239|10229|7
1649663870000|2022-04-11 07:57:50|10240.3|10230.3|10239|10229|10240.3|10230.3|10239|10229|6
1649663880000|2022-04-11 07:58:00|10239.3|10229.3|10237.5|10227.5|10239.3|10229.3|10237.3|10227.3|8
1649663890000|2022-04-11 07:58:10|10237.3|10227.3|10236.5|10226.5|10237.5|10227.5|10236.5|10226.5|8
1649663900000|2022-04-11 07:58:20|10237.5|10227.5|10239.3|10229.3|10239.3|10229.3|10237.5|10227.5|3
1649663910000|2022-04-11 07:58:30|10239.5|10229.5|10240.3|10230.3|10240.3|10230.3|10239.5|10229.5|6
1649663920000|2022-04-11 07:58:40|10240|10230|10239.8|10229.8|10240|10230|10239.8|10229.8|2
1649663930000|2022-04-11 07:58:50|10240|10230|10242.3|10232.3|10242.5|10232.5|10239.8|10229.8|13
1649663940000|2022-04-11 07:59:00|10242.5|10232.5|10244.8|10234.8|10244.8|10234.8|10242.3|10232.3|7
1649663950000|2022-04-11 07:59:10|10245|10235|10243.8|10233.8|10245|10235|10243.8|10233.8|9
1649663960000|2022-04-11 07:59:20|10244.8|10234.8|10245.3|10235.3|10245.3|10235.3|10244.8|10234.8|3
1649663970000|2022-04-11 07:59:30|10245.5|10235.5|10245.5|10235.5|10245.5|10235.5|10245.5|10235.5|1
1649663980000|2022-04-11 07:59:40|10245.8|10235.8|10247.3|10237.3|10247.3|10237.3|10245.8|10235.8|10
1649663990000|2022-04-11 07:59:50|10247.5|10237.5|10246.3|10236.3|10248.5|10238.5|10246.3|10236.3|8
1649664000000|2022-04-11 08:00:00|10245.3|10235.3|10243.4|10233.4|10249.4|10235.5|10243.4|10229.1|20
1649664010000|2022-04-11 08:00:10|10243.1|10233.1|10246.3|10236.3|10246.3|10236.3|10243.1|10233.1|10
1649664050000|2022-04-11 08:00:50|10245.8|10235.8|10244.5|10234.5|10245.8|10235.8|10242|10232|7
1649664060000|2022-04-11 08:01:00|10244.8|10234.8|10243.5|10233.5|10245|10235|10243|10233|8
1649664070000|2022-04-11 08:01:10|10243.3|10233.3|10243.8|10233.8|10243.8|10233.8|10243|10233|4
1649664080000|2022-04-11 08:01:20|10243.5|10233.5|10241.3|10231.3|10243.5|10233.5|10241|10231|7
1649664090000|2022-04-11 08:01:30|10240.5|10230.5|10238.5|10228.5|10241.3|10231.3|10238.5|10228.5|8
1649664100000|2022-04-11 08:01:40|10238.3|10228.3|10238.8|10228.8|10239|10229|10237.3|10227.3|8
1649664110000|2022-04-11 08:01:50|10240|10230|10241.5|10231.5|10242|10232|10240|10230|8
1649664120000|2022-04-11 08:02:00|10241.8|10231.8|10244.8|10234.8|10246.3|10236.3|10241.8|10231.8|11
1649664130000|2022-04-11 08:02:10|10245.3|10235.3|10247.5|10237.5|10247.5|10237.5|10245|10235|10
1649664140000|2022-04-11 08:02:20|10248|10238|10246.3|10236.3|10248.3|10238.3|10246.3|10236.3|6
1649664150000|2022-04-11 08:02:30|10246.5|10236.5|10248|10238|10248.3|10238.3|10246.5|10236.5|11
1649664160000|2022-04-11 08:02:40|10247.8|10237.8|10247.3|10237.3|10248|10238|10247|10237|9
1649664170000|2022-04-11 08:02:50|10246.5|10236.5|10245.5|10235.5|10246.5|10236.5|10245|10235|9
1649664180000|2022-04-11 08:03:00|10245.3|10235.3|10246.8|10236.8|10246.8|10236.8|10245|10235|3
1649664190000|2022-04-11 08:03:10|10247|10237|10247|10237|10248|10238|10246.5|10236.5|10
1649664200000|2022-04-11 08:03:20|10246.8|10236.8|10245.5|10235.5|10246.8|10236.8|10245.5|10235.5|8
1649664210000|2022-04-11 08:03:30|10245.8|10235.8|10248.3|10238.3|10248.5|10238.5|10245.5|10235.5|8
1649664220000|2022-04-11 08:03:40|10248.5|10238.5|10250|10240|10250|10240|10248.5|10238.5|4
1649664230000|2022-04-11 08:03:50|10249.5|10239.5|10248.8|10238.8|10249.5|10239.5|10248.5|10238.5|13
1649664240000|2022-04-11 08:04:00|10248.5|10238.5|10247.5|10237.5|10248.8|10238.8|10247.3|10237.3|8
1649664250000|2022-04-11 08:04:10|10247.3|10237.3|10247|10237|10247.5|10237.5|10247|10237|4
1649664260000|2022-04-11 08:04:20|10246.5|10236.5|10245.8|10235.8|10246.5|10236.5|10245.8|10235.8|9
1649664270000|2022-04-11 08:04:30|10246|10236|10246.3|10236.3|10246.8|10236.8|10245|10235|8
1649664280000|2022-04-11 08:04:40|10247.3|10237.3|10248|10238|10248.3|10238.3|10247.3|10237.3|3
1649664290000|2022-04-11 08:04:50|10247.8|10237.8|10246.3|10236.3|10247.8|10237.8|10246.3|10236.3|12
1649664300000|2022-04-11 08:05:00|10246.5|10236.5|10242.8|10232.8|10246.5|10236.5|10242.8|10232.8|17
1649664310000|2022-04-11 08:05:10|10243|10233|10241.3|10231.3|10243|10233|10241.3|10231.3|12
1649664320000|2022-04-11 08:05:20|10241|10231|10240|10230|10241.3|10231.3|10240|10230|10
1649664330000|2022-04-11 08:05:30|10239.5|10229.5|10240.3|10230.3|10240.3|10230.3|10239.5|10229.5|3
1649664340000|2022-04-11 08:05:40|10241.8|10231.8|10242.5|10232.5|10242.5|10232.5|10241.8|10231.8|3
1649664350000|2022-04-11 08:05:50|10243.5|10233.5|10245.5|10235.5|10246|10236|10242.8|10232.8|15
1649664360000|2022-04-11 08:06:00|10245|10235|10241.8|10231.8|10245|10235|10241.8|10231.8|8
1649664370000|2022-04-11 08:06:10|10241.5|10231.5|10242.8|10232.8|10243.3|10233.3|10241.5|10231.5|6
1649664380000|2022-04-11 08:06:20|10242.5|10232.5|10241.5|10231.5|10242.8|10232.8|10241.5|10231.5|5
1649664390000|2022-04-11 08:06:30|10241.3|10231.3|10238.8|10228.8|10241.3|10231.3|10238.8|10228.8|9
1649664400000|2022-04-11 08:06:40|10238|10228|10237|10227|10239|10229|10237|10227|8
1649664410000|2022-04-11 08:06:50|10237.3|10227.3|10236.5|10226.5|10237.3|10227.3|10236.5|10226.5|6
1649664420000|2022-04-11 08:07:00|10236.8|10226.8|10238.5|10228.5|10243.3|10233.3|10236.8|10226.8|11
1649664430000|2022-04-11 08:07:10|10238|10228|10238.8|10228.8|10239.3|10229.3|10238|10228|8
1649664440000|2022-04-11 08:07:20|10238.5|10228.5|10236.8|10226.8|10238.5|10228.5|10236.8|10226.8|5
1649664450000|2022-04-11 08:07:30|10237|10227|10236.5|10226.5|10237|10227|10236.5|10226.5|2
1649664460000|2022-04-11 08:07:40|10236.3|10226.3|10242|10232|10242.3|10232.3|10236.3|10226.3|7
1649664470000|2022-04-11 08:07:50|10241.8|10231.8|10239.5|10229.5|10243|10233|10239.5|10229.5|12
1649664480000|2022-04-11 08:08:00|10239.3|10229.3|10238.5|10228.5|10239.3|10229.3|10238.5|10228.5|4
1649664490000|2022-04-11 08:08:10|10237.8|10227.8|10238.5|10228.5|10238.5|10228.5|10237.8|10227.8|6
1649664500000|2022-04-11 08:08:20|10238.3|10228.3|10237|10227|10238.3|10228.3|10236.8|10226.8|10
1649664510000|2022-04-11 08:08:30|10236|10226|10234.5|10224.5|10236|10226|10234.5|10224.5|8
1649664520000|2022-04-11 08:08:40|10234.8|10224.8|10234.3|10224.3|10235.3|10225.3|10234.3|10224.3|10
1649664530000|2022-04-11 08:08:50|10234.5|10224.5|10232.5|10222.5|10234.5|10224.5|10232.3|10222.3|9
1649664540000|2022-04-11 08:09:00|10232.3|10222.3|10234.5|10224.5|10234.5|10224.5|10230.8|10220.8|9
1649664550000|2022-04-11 08:09:10|10235|10225|10232.3|10222.3|10235|10225|10231.5|10221.5|12
1649664560000|2022-04-11 08:09:20|10232.5|10222.5|10232|10222|10233.5|10223.5|10232|10222|12
1649664570000|2022-04-11 08:09:30|10232.3|10222.3|10232|10222|10232.5|10222.5|10231|10221|8
1649664590000|2022-04-11 08:09:50|10232.5|10222.5|10233.8|10223.8|10233.8|10223.8|10232.5|10222.5|5
1649664600000|2022-04-11 08:10:00|10234.3|10224.3|10235.8|10225.8|10235.8|10225.8|10234.3|10224.3|6
1649664620000|2022-04-11 08:10:20|10236|10226|10239.8|10229.8|10240.3|10230.3|10236|10226|4
1649664630000|2022-04-11 08:10:30|10239.5|10229.5|10239.5|10229.5|10239.5|10229.5|10239.5|10229.5|1
1649664640000|2022-04-11 08:10:40|10239.8|10229.8|10240|10230|10240|10230|10239.8|10229.8|2
1649664650000|2022-04-11 08:10:50|10241.3|10231.3|10242|10232|10242|10232|10241.3|10231.3|2
1649664660000|2022-04-11 08:11:00|10241.8|10231.8|10241|10231|10241.8|10231.8|10241|10231|4
1649664680000|2022-04-11 08:11:20|10240.8|10230.8|10239|10229|10244.1|10230.8|10238.5|10224|5
1649664690000|2022-04-11 08:11:30|10238.8|10228.8|10238.3|10228.3|10238.8|10228.8|10238.3|10228.3|3
1649664700000|2022-04-11 08:11:40|10238.5|10228.5|10238.3|10228.3|10238.5|10228.5|10237.8|10227.8|4
1649664710000|2022-04-11 08:11:50|10238.5|10228.5|10242|10232|10242|10232|10238.5|10228.5|2
1649664730000|2022-04-11 08:12:10|10242.3|10232.3|10243.5|10233.5|10243.5|10233.5|10242.3|10232.3|3
1649664740000|2022-04-11 08:12:20|10244.3|10234.3|10245.8|10235.8|10245.8|10235.8|10244.3|10234.3|3
1649664750000|2022-04-11 08:12:30|10247|10237|10247.5|10237.5|10247.5|10237.5|10246.3|10236.3|5
1649664760000|2022-04-11 08:12:40|10248.5|10238.5|10251.5|10241.5|10251.5|10241.5|10248.5|10238.5|3
1649664770000|2022-04-11 08:12:50|10252|10242|10253|10243|10253.5|10243.5|10252|10242|5
1649664780000|2022-04-11 08:13:00|10252.8|10242.8|10252.5|10242.5|10252.8|10242.8|10250.3|10240.3|5
1649664790000|2022-04-11 08:13:10|10252.8|10242.8|10259.6|10239.6|10259.6|10242.8|10252.8|10238.9|3
1649664800000|2022-04-11 08:13:20|10260|10240|10255|10245|10260|10245|10255|10240|2
1649664810000|2022-04-11 08:13:30|10255.1|10245.1|10255.3|10245.3|10255.5|10245.5|10255.1|10245.1|5
1649664820000|2022-04-11 08:13:40|10255|10245|10257.3|10247.3|10257.8|10247.8|10255|10245|6
1649664830000|2022-04-11 08:13:50|10257|10247|10257.3|10247.3|10257.5|10247.5|10257|10247|4
1649664840000|2022-04-11 08:14:00|10257|10247|10257.5|10247.5|10257.5|10247.5|10257|10247|2
1649664860000|2022-04-11 08:14:20|10257.3|10247.3|10257|10247|10257.3|10247.3|10257|10247|2
1649664870000|2022-04-11 08:14:30|10257.3|10247.3|10257.5|10247.5|10257.5|10247.5|10257.3|10247.3|2
1649664880000|2022-04-11 08:14:40|10257.3|10247.3|10257|10247|10257.3|10247.3|10257|10247|2
1649664890000|2022-04-11 08:14:50|10256.8|10246.8|10257.3|10247.3|10257.8|10247.8|10256.8|10246.8|6
1649664900000|2022-04-11 08:15:00|10259.3|10249.3|10260|10250|10260.3|10250.3|10259.3|10249.3|5
1649664910000|2022-04-11 08:15:10|10260.3|10250.3|10262.8|10252.8|10264.5|10254.5|10260.3|10250.3|4
1649664920000|2022-04-11 08:15:20|10262.5|10252.5|10263|10253|10263|10253|10262.5|10252.5|2
1649664930000|2022-04-11 08:15:30|10263.3|10253.3|10264.5|10254.5|10267.8|10257.8|10263.3|10253.3|13
1649664940000|2022-04-11 08:15:40|10264.8|10254.8|10265|10255|10265.5|10255.5|10264.8|10254.8|6
1649664950000|2022-04-11 08:15:50|10264.5|10254.5|10263.5|10253.5|10266|10256|10263.5|10253.5|7
1649664960000|2022-04-11 08:16:00|10262.8|10252.8|10262.5|10252.5|10262.8|10252.8|10262.5|10252.5|2
1649664970000|2022-04-11 08:16:10|10261.8|10251.8|10261.3|10251.3|10261.8|10251.8|10261.3|10251.3|4
1649664980000|2022-04-11 08:16:20|10261.5|10251.5|10261.8|10251.8|10261.8|10251.8|10261.3|10251.3|3
1649664990000|2022-04-11 08:16:30|10262|10252|10261|10251|10263.3|10253.3|10261|10251|6
1649665000000|2022-04-11 08:16:40|10261.3|10251.3|10260.8|10250.8|10261.3|10251.3|10260|10250|5
1649665010000|2022-04-11 08:16:50|10259.8|10249.8|10260.8|10250.8|10260.8|10250.8|10259.8|10249.8|2
1649665020000|2022-04-11 08:17:00|10259.3|10249.3|10260.8|10240.8|10260.8|10249.3|10254.6|10240.1|10
1649665030000|2022-04-11 08:17:10|10260.6|10240.6|10257.9|10247.9|10260.9|10247.9|10257.9|10240.6|5
1649665040000|2022-04-11 08:17:20|10258.8|10248.8|10265.5|10255.5|10265.5|10255.5|10258.8|10248.8|7
1649665050000|2022-04-11 08:17:30|10265.8|10255.8|10265|10255|10265.8|10255.8|10264|10254|7
1649665060000|2022-04-11 08:17:40|10265.3|10255.3|10264.3|10254.3|10265.3|10255.3|10264.3|10254.3|5
1649665070000|2022-04-11 08:17:50|10263.8|10253.8|10262.5|10252.5|10264.3|10254.3|10262.5|10252.5|5
1649665080000|2022-04-11 08:18:00|10261.5|10251.5|10260.3|10250.3|10261.5|10251.5|10260|10250|4
1649665090000|2022-04-11 08:18:10|10261|10251|10264|10254|10264|10254|10261|10251|6
1649665110000|2022-04-11 08:18:30|10264.5|10254.5|10263.5|10253.5|10264.5|10254.5|10263.5|10253.5|4
1649665120000|2022-04-11 08:18:40|10262.5|10252.5|10263.5|10253.5|10263.5|10253.5|10262.5|10252.5|2
1649665130000|2022-04-11 08:18:50|10264.3|10254.3|10262.3|10252.3|10264.3|10254.3|10262.3|10252.3|5
1649665140000|2022-04-11 08:19:00|10262|10252|10261|10251|10262|10252|10261|10251|3
1649665150000|2022-04-11 08:19:10|10261.5|10251.5|10261.8|10251.8|10261.8|10251.8|10261.5|10251.5|2
1649665160000|2022-04-11 08:19:20|10261|10251|10260.8|10250.8|10261|10251|10260.8|10250.8|2
1649665170000|2022-04-11 08:19:30|10259.5|10249.5|10262.8|10242.8|10262.8|10249.5|10256.5|10242.4|6
1649665180000|2022-04-11 08:19:40|10257.5|10247.5|10257.1|10247.1|10257.5|10247.5|10257.1|10247.1|3
1649665190000|2022-04-11 08:19:50|10257.9|10247.9|10259.3|10249.3|10260|10250|10257.9|10247.9|4
1649665200000|2022-04-11 08:20:00|10259|10249|10258.3|10248.3|10259.8|10249.8|10258.3|10248.3|4
1649665220000|2022-04-11 08:20:20|10257.8|10247.8|10257|10247|10257.8|10247.8|10257|10247|4
1649665230000|2022-04-11 08:20:30|10256.8|10246.8|10258.3|10248.3|10258.3|10248.3|10256.8|10246.8|9
1649665240000|2022-04-11 08:20:40|10258|10248|10258|10248|10258|10248|10258|10248|1
1649665250000|2022-04-11 08:20:50|10257.8|10247.8|10257.3|10247.3|10257.8|10247.8|10257.3|10247.3|2
1649665260000|2022-04-11 08:21:00|10257|10247|10259.5|10249.5|10259.5|10249.5|10257|10247|5
1649665270000|2022-04-11 08:21:10|10259.3|10249.3|10259|10249|10259.3|10249.3|10259|10249|2
1649665280000|2022-04-11 08:21:20|10258.5|10248.5|10257|10247|10258.5|10248.5|10257|10247|3
1649665290000|2022-04-11 08:21:30|10256.5|10246.5|10258|10248|10258|10248|10256.5|10246.5|5
1649665300000|2022-04-11 08:21:40|10257.8|10247.8|10257.8|10247.8|10257.8|10247.8|10257.8|10247.8|1
1649665310000|2022-04-11 08:21:50|10258|10248|10261|10251|10262.3|10252.3|10258|10248|6
1649665320000|2022-04-11 08:22:00|10261.5|10251.5|10261.3|10251.3|10261.5|10251.5|10261|10251|3
1649665330000|2022-04-11 08:22:10|10261.8|10251.8|10262.3|10252.3|10262.8|10252.8|10261.8|10251.8|4
1649665340000|2022-04-11 08:22:20|10262.5|10252.5|10262|10252|10262.5|10252.5|10262|10252|2
1649665350000|2022-04-11 08:22:30|10262.3|10252.3|10262.3|10252.3|10262.3|10252.3|10262.3|10252.3|1
1649665370000|2022-04-11 08:22:50|10262|10252|10261.8|10251.8|10262|10252|10261.8|10251.8|2
1649665380000|2022-04-11 08:23:00|10261.5|10251.5|10260|10250|10261.5|10251.5|10260|10250|4
1649665390000|2022-04-11 08:23:10|10261|10251|10261|10251|10262|10252|10261|10251|4
1649665400000|2022-04-11 08:23:20|10260|10250|10261|10251|10261.5|10251.5|10260|10250|3
1649665410000|2022-04-11 08:23:30|10259.8|10249.8|10260.8|10250.8|10260.8|10250.8|10259.5|10249.5|4
1649665420000|2022-04-11 08:23:40|10259.5|10249.5|10261|10251|10261|10251|10259.5|10249.5|4
1649665430000|2022-04-11 08:23:50|10260.3|10250.3|10261|10251|10261|10251|10260|10250|5
1649665440000|2022-04-11 08:24:00|10260|10250|10260.8|10250.8|10261|10251|10259.5|10249.5|7
1649665450000|2022-04-11 08:24:10|10262.3|10252.3|10262.8|10252.8|10262.8|10252.8|10262.3|10252.3|3
1649665460000|2022-04-11 08:24:20|10262.5|10252.5|10261.5|10251.5|10262.5|10252.5|10261.5|10251.5|3
1649665470000|2022-04-11 08:24:30|10261|10251|10261|10251|10261|10251|10260|10250|7
1649665480000|2022-04-11 08:24:40|10260.5|10250.5|10258.3|10248.3|10260.5|10250.5|10258.3|10248.3|4
1649665490000|2022-04-11 08:24:50|10258|10248|10258|10248|10258|10248|10258|10248|1
1649665500000|2022-04-11 08:25:00|10257.8|10247.8|10257.5|10247.5|10257.8|10247.8|10257.5|10247.5|4
1649665510000|2022-04-11 08:25:10|10257.3|10247.3|10253.5|10243.5|10257.3|10247.3|10252.8|10242.8|8
1649665520000|2022-04-11 08:25:20|10253.3|10243.3|10249.5|10239.5|10253.3|10243.3|10249.5|10239.5|3
1649665530000|2022-04-11 08:25:30|10253.3|10233.3|10249.5|10239.5|10253.3|10239.5|10249|10233.3|4
1649665540000|2022-04-11 08:25:40|10249.8|10239.8|10249|10239|10249.8|10239.8|10249|10239|3
1649665550000|2022-04-11 08:25:50|10249.3|10239.3|10253.5|10243.5|10253.8|10243.8|10249.3|10239.3|6
1649665560000|2022-04-11 08:26:00|10253.3|10243.3|10252|10242|10253.3|10243.3|10252|10242|4
1649665570000|2022-04-11 08:26:10|10253|10243|10256|10236|10257.4|10243|10252.3|10236|4
1649665580000|2022-04-11 08:26:20|10255.8|10235.8|10256.5|10236.5|10256.5|10236.5|10255.8|10235.8|3
1649665590000|2022-04-11 08:26:30|10252.3|10242.3|10252.3|10242.3|10252.3|10242.3|10252|10242|3
1649665600000|2022-04-11 08:26:40|10252|10242|10252.3|10242.3|10252.3|10242.3|10252|10242|2
1649665610000|2022-04-11 08:26:50|10252.5|10242.5|10254.3|10244.3|10254.3|10244.3|10252.5|10242.5|2
1649665620000|2022-04-11 08:27:00|10254.5|10244.5|10254|10244|10254.5|10244.5|10253.8|10243.8|4
1649665630000|2022-04-11 08:27:10|10253.5|10243.5|10253.5|10243.5|10253.5|10243.5|10253.5|10243.5|1
1649665650000|2022-04-11 08:27:30|10254|10244|10254.5|10244.5|10254.5|10244.5|10254|10244|2
1649665660000|2022-04-11 08:27:40|10254.3|10244.3|10255.5|10245.5|10255.8|10245.8|10253.8|10243.8|6
1649665670000|2022-04-11 08:27:50|10255.8|10245.8|10255.3|10245.3|10255.8|10245.8|10255.3|10245.3|3
1649665680000|2022-04-11 08:28:00|10255|10245|10254|10244|10255|10245|10253.8|10243.8|7
1649665690000|2022-04-11 08:28:10|10254.3|10244.3|10254.3|10244.3|10254.3|10244.3|10254.3|10244.3|1
1649665700000|2022-04-11 08:28:20|10255|10245|10254|10244|10255|10245|10254|10244|2
1649665710000|2022-04-11 08:28:30|10255.3|10245.3|10257|10247|10257|10247|10255.3|10245.3|5
1649665720000|2022-04-11 08:28:40|10257.3|10247.3|10257.5|10247.5|10258.3|10248.3|10257.3|10247.3|4
1649665740000|2022-04-11 08:29:00|10257.8|10247.8|10264.5|10244.5|10264.5|10250.3|10257.8|10244.3|6
1649665750000|2022-04-11 08:29:10|10264.8|10244.8|10261.4|10251.4|10265.9|10251.4|10260.6|10244.8|5
1649665760000|2022-04-11 08:29:20|10261.1|10251.1|10262|10252|10262|10252|10261.1|10251.1|3
1649665770000|2022-04-11 08:29:30|10261.5|10251.5|10263.8|10253.8|10263.8|10253.8|10261.5|10251.5|4
1649665790000|2022-04-11 08:29:50|10263.3|10253.3|10261.5|10251.5|10263.3|10253.3|10261|10251|6
1649665800000|2022-04-11 08:30:00|10261|10251|10260.5|10250.5|10261.5|10251.5|10260.5|10250.5|6
1649665810000|2022-04-11 08:30:10|10261|10251|10263.3|10253.3|10263.3|10253.3|10261|10251|2
1649665820000|2022-04-11 08:30:20|10263|10253|10265.3|10245.3|10265.3|10253|10262|10245.3|5
1649665830000|2022-04-11 08:30:30|10264.3|10244.3|10261.5|10251.5|10264.3|10251.8|10259.1|10244.3|7
1649665840000|2022-04-11 08:30:40|10261.8|10251.8|10261.8|10251.8|10261.8|10251.8|10261.8|10251.8|1
1649665850000|2022-04-11 08:30:50|10261.5|10251.5|10256|10246|10261.5|10251.5|10255.9|10245.9|3
1649665860000|2022-04-11 08:31:00|10255.8|10245.8|10254.5|10244.5|10255.8|10245.8|10254.5|10244.5|6
1649665870000|2022-04-11 08:31:10|10255.8|10245.8|10257.8|10247.8|10261.3|10247.8|10255.8|10240.8|11
1649665880000|2022-04-11 08:31:20|10259.5|10249.5|10259.8|10249.8|10259.9|10249.9|10259.5|10249.5|3
1649665890000|2022-04-11 08:31:30|10260.6|10250.6|10261|10251|10261|10251|10260.6|10250.6|2
1649665910000|2022-04-11 08:31:50|10261.3|10251.3|10260.8|10250.8|10261.3|10251.3|10260.8|10250.8|2
1649665930000|2022-04-11 08:32:10|10261.3|10251.3|10264|10254|10264|10254|10261.3|10251.3|3
1649665940000|2022-04-11 08:32:20|10263.8|10253.8|10272.3|10262.3|10273|10263|10263.5|10253.5|11
1649665950000|2022-04-11 08:32:30|10272.5|10262.5|10272.3|10262.3|10272.5|10262.5|10272.3|10262.3|2
1649665960000|2022-04-11 08:32:40|10271.8|10261.8|10272.3|10262.3|10272.3|10262.3|10271.8|10261.8|2
1649665970000|2022-04-11 08:32:50|10272.5|10262.5|10272.8|10262.8|10272.8|10262.8|10272.5|10262.5|2
1649665980000|2022-04-11 08:33:00|10273.3|10263.3|10272.5|10262.5|10273.3|10263.3|10272.5|10262.5|2
1649665990000|2022-04-11 08:33:10|10272.8|10262.8|10272.8|10262.8|10272.8|10262.8|10272.8|10262.8|1
1649666000000|2022-04-11 08:33:20|10273|10263|10276.3|10266.3|10276.5|10266.5|10273|10263|6
1649666010000|2022-04-11 08:33:30|10276.5|10266.5|10276.5|10266.5|10276.5|10266.5|10276.5|10266.5|1
1649666020000|2022-04-11 08:33:40|10276.3|10266.3|10274.5|10264.5|10276.8|10266.8|10274.5|10264.5|5
1649666030000|2022-04-11 08:33:50|10275|10265|10274.8|10264.8|10276.3|10266.3|10274.8|10264.8|7
1649666040000|2022-04-11 08:34:00|10274.3|10264.3|10275|10265|10275|10265|10272.3|10262.3|7
1649666050000|2022-04-11 08:34:10|10275.3|10265.3|10275.3|10265.3|10275.3|10265.3|10275.3|10265.3|1
1649666060000|2022-04-11 08:34:20|10274.8|10264.8|10273.8|10263.8|10274.8|10264.8|10273.8|10263.8|3
1649666080000|2022-04-11 08:34:40|10274|10264|10275|10265|10275|10265|10274|10264|5
1649666090000|2022-04-11 08:34:50|10274.8|10264.8|10273.5|10263.5|10274.8|10264.8|10273.3|10263.3|10
1649666100000|2022-04-11 08:35:00|10273.8|10263.8|10276|10266|10276|10266|10273.8|10263.8|5
1649666110000|2022-04-11 08:35:10|10276.3|10266.3|10287|10277|10287|10277|10276.3|10266.3|13
1649666120000|2022-04-11 08:35:20|10286.3|10276.3|10293.8|10283.8|10296|10286|10286|10276|13
1649666130000|2022-04-11 08:35:30|10294|10284|10293.3|10283.3|10296.3|10286.3|10292.5|10282.5|11
1649666140000|2022-04-11 08:35:40|10293.5|10283.5|10294.8|10284.8|10294.8|10284.8|10293.5|10283.5|2
1649666150000|2022-04-11 08:35:50|10294.5|10284.5|10293.8|10283.8|10295|10285|10293.3|10283.3|9
1649666160000|2022-04-11 08:36:00|10293.5|10283.5|10293.3|10283.3|10295|10285|10290.3|10280.3|16
1649666170000|2022-04-11 08:36:10|10294|10284|10295.8|10285.8|10297.8|10287.8|10294|10284|8
1649666180000|2022-04-11 08:36:20|10296|10286|10290.8|10280.8|10297.6|10286|10290.8|10277.6|9
1649666190000|2022-04-11 08:36:30|10291.3|10281.3|10292|10282|10292|10282|10291.3|10281.3|3
1649666200000|2022-04-11 08:36:40|10292.3|10282.3|10292|10282|10292.3|10282.3|10289.3|10279.3|7
1649666210000|2022-04-11 08:36:50|10291.5|10281.5|10290|10280|10291.8|10281.8|10290|10280|6
1649666220000|2022-04-11 08:37:00|10290.3|10280.3|10291.8|10281.8|10291.8|10281.8|10290|10280|13
1649666230000|2022-04-11 08:37:10|10292|10282|10294.3|10284.3|10294.3|10284.3|10292|10282|4
1649666240000|2022-04-11 08:37:20|10293.8|10283.8|10293.8|10283.8|10294.5|10284.5|10293.8|10283.8|3
1649666250000|2022-04-11 08:37:30|10293.5|10283.5|10293.5|10283.5|10293.5|10283.5|10293.5|10283.5|1
1649666260000|2022-04-11 08:37:40|10292.8|10282.8|10290|10280|10292.8|10282.8|10290|10280|7
1649666270000|2022-04-11 08:37:50|10289.5|10279.5|10288.5|10278.5|10289.5|10279.5|10287|10277|5
1649666280000|2022-04-11 08:38:00|10288.8|10278.8|10295.3|10285.3|10297|10287|10288.8|10278.8|16
1649666290000|2022-04-11 08:38:10|10295|10285|10298|10288|10298|10288|10294.3|10284.3|8
1649666300000|2022-04-11 08:38:20|10298.5|10288.5|10298|10288|10300.5|10290.5|10298|10288|7
1649666310000|2022-04-11 08:38:30|10300|10290|10299.8|10289.8|10300|10290|10299.3|10289.3|4
1649666320000|2022-04-11 08:38:40|10300|10290|10299.5|10289.5|10300|10290|10299.3|10289.3|3
1649666330000|2022-04-11 08:38:50|10299.3|10289.3|10297.5|10287.5|10299.3|10289.3|10297.5|10287.5|2
1649666340000|2022-04-11 08:39:00|10297.8|10287.8|10300.3|10290.3|10300.3|10290.3|10297.8|10287.8|6
1649666350000|2022-04-11 08:39:10|10300.5|10290.5|10301.8|10291.8|10301.8|10291.8|10300.3|10290.3|4
1649666360000|2022-04-11 08:39:20|10301.5|10291.5|10299.5|10289.5|10301.5|10291.5|10299.5|10289.5|11
1649666370000|2022-04-11 08:39:30|10298.8|10288.8|10298|10288|10298.8|10288.8|10298|10288|5
1649666380000|2022-04-11 08:39:40|10297.8|10287.8|10296|10286|10297.8|10287.8|10296|10286|7
1649666390000|2022-04-11 08:39:50|10295|10285|10294.5|10284.5|10295|10285|10294.5|10284.5|5
1649666400000|2022-04-11 08:40:00|10294.8|10284.8|10299|10289|10299|10289|10294.8|10284.8|11
1649666410000|2022-04-11 08:40:10|10298.8|10288.8|10300.8|10290.8|10301.5|10291.5|10298.5|10288.5|11
1649666420000|2022-04-11 08:40:20|10300.5|10290.5|10300.3|10290.3|10300.8|10290.8|10300|10290|8
1649666430000|2022-04-11 08:40:30|10300.5|10290.5|10300.5|10290.5|10300.8|10290.8|10300.3|10290.3|10
1649666440000|2022-04-11 08:40:40|10301.3|10291.3|10301.3|10291.3|10301.3|10291.3|10301.3|10291.3|1
1649666450000|2022-04-11 08:40:50|10300.5|10290.5|10300|10290|10300.5|10290.5|10300|10290|2
1649666460000|2022-04-11 08:41:00|10300.5|10290.5|10300.3|10290.3|10300.5|10290.5|10299.8|10289.8|6
1649666480000|2022-04-11 08:41:20|10300|10290|10299.3|10289.3|10300|10290|10298.5|10288.5|5
1649666500000|2022-04-11 08:41:40|10300.5|10290.5|10303.8|10293.8|10303.8|10293.8|10300.5|10290.5|5
1649666510000|2022-04-11 08:41:50|10304.3|10294.3|10307.5|10297.5|10311|10297.5|10304.3|10291|7
1649666520000|2022-04-11 08:42:00|10307.8|10297.8|10307.3|10297.3|10307.8|10297.8|10307.3|10297.3|5
1649666530000|2022-04-11 08:42:10|10307|10297|10306.8|10296.8|10307|10297|10306|10296|5
1649666540000|2022-04-11 08:42:20|10307.8|10297.8|10307.3|10297.3|10307.8|10297.8|10307.3|10297.3|2
1649666550000|2022-04-11 08:42:30|10307.5|10297.5|10311.5|10301.5|10311.5|10301.5|10307.5|10297.5|4
1649666560000|2022-04-11 08:42:40|10311.3|10301.3|10309.6|10299.6|10311.3|10301.3|10309.5|10299.5|7
1649666570000|2022-04-11 08:42:50|10309.8|10299.8|10309.8|10299.8|10310|10300|10309.8|10299.8|4
1649666580000|2022-04-11 08:43:00|10310|10300|10310.3|10300.3|10310.3|10300.3|10309.8|10299.8|4
1649666590000|2022-04-11 08:43:10|10309.8|10299.8|10309.3|10299.3|10310.3|10300.3|10309.3|10299.3|6
1649666620000|2022-04-11 08:43:40|10309|10299|10305.8|10295.8|10309|10299|10305.3|10295.3|6
1649666630000|2022-04-11 08:43:50|10305.5|10295.5|10305.3|10295.3|10305.5|10295.5|10305.3|10295.3|2
1649666640000|2022-04-11 08:44:00|10305.5|10295.5|10307|10297|10307|10297|10305.5|10295.5|3
1649666650000|2022-04-11 08:44:10|10306.5|10296.5|10305.3|10295.3|10306.5|10296.5|10305.3|10295.3|7
1649666660000|2022-04-11 08:44:20|10305.5|10295.5|10306.5|10296.5|10306.5|10296.5|10305.5|10295.5|3
1649666670000|2022-04-11 08:44:30|10306|10296|10304|10294|10306|10296|10304|10294|3
1649666680000|2022-04-11 08:44:40|10303.8|10293.8|10303|10293|10304|10294|10303|10293|5
1649666690000|2022-04-11 08:44:50|10303.8|10293.8|10304.3|10294.3|10304.5|10294.5|10303.8|10293.8|6
1649666700000|2022-04-11 08:45:00|10304.5|10294.5|10308.3|10298.3|10308.3|10298.3|10304|10294|9
1649666710000|2022-04-11 08:45:10|10308|10298|10308|10298|10308|10298|10308|10298|1
1649666720000|2022-04-11 08:45:20|10308.5|10298.5|10308.5|10298.5|10308.5|10298.5|10308.5|10298.5|1
1649666730000|2022-04-11 08:45:30|10308|10298|10307.3|10297.3|10308|10298|10307|10297|6
1649666740000|2022-04-11 08:45:40|10307|10297|10304.8|10294.8|10307|10297|10304.8|10294.8|4
1649666750000|2022-04-11 08:45:50|10305|10295|10304.8|10294.8|10305.3|10295.3|10304.8|10294.8|4
1649666760000|2022-04-11 08:46:00|10305.8|10295.8|10304.8|10294.8|10305.8|10295.8|10304.8|10294.8|7
1649666770000|2022-04-11 08:46:10|10304.5|10294.5|10303.5|10293.5|10304.5|10294.5|10301.8|10291.8|8
1649666780000|2022-04-11 08:46:20|10304|10294|10304.5|10294.5|10304.8|10294.8|10304|10294|5
1649666800000|2022-04-11 08:46:40|10303.8|10293.8|10303.8|10293.8|10303.8|10293.8|10303.8|10293.8|1
1649666810000|2022-04-11 08:46:50|10304|10294|10304.5|10294.5|10305|10295|10304|10294|7
1649666820000|2022-04-11 08:47:00|10304.8|10294.8|10307|10297|10307|10297|10304.8|10294.8|7
1649666830000|2022-04-11 08:47:10|10307.5|10297.5|10306.8|10296.8|10307.5|10297.5|10306.8|10296.8|3
1649666840000|2022-04-11 08:47:20|10306.5|10296.5|10307|10297|10307|10297|10306.5|10296.5|3
1649666850000|2022-04-11 08:47:30|10307.3|10297.3|10307.3|10297.3|10307.5|10297.5|10307.3|10297.3|3
1649666860000|2022-04-11 08:47:40|10307.5|10297.5|10307|10297|10308|10298|10307|10297|6
1649666870000|2022-04-11 08:47:50|10307.5|10297.5|10307.8|10297.8|10307.8|10297.8|10307|10297|3
1649666880000|2022-04-11 08:48:00|10308|10298|10313|10303|10313|10303|10308|10298|5
1649666890000|2022-04-11 08:48:10|10312.8|10302.8|10312.8|10302.8|10313.3|10303.3|10312.8|10302.8|3
1649666900000|2022-04-11 08:48:20|10313.3|10303.3|10315.8|10305.8|10315.8|10305.8|10313.3|10303.3|3
1649666910000|2022-04-11 08:48:30|10316|10306|10316|10306|10316|10306|10316|10306|1
1649666920000|2022-04-11 08:48:40|10316.3|10306.3|10316.3|10306.3|10316.8|10306.8|10316|10306|7
1649666930000|2022-04-11 08:48:50|10315.5|10305.5|10315.5|10305.5|10315.5|10305.5|10315.5|10305.5|1
1649666940000|2022-04-11 08:49:00|10315.3|10305.3|10312|10302|10315.3|10305.3|10311|10301|6
1649666950000|2022-04-11 08:49:10|10311.8|10301.8|10311.8|10301.8|10311.8|10301.8|10311.8|10301.8|1
1649666960000|2022-04-11 08:49:20|10313.5|10303.5|10314.3|10304.3|10314.3|10304.3|10313.5|10303.5|3
1649666970000|2022-04-11 08:49:30|10314|10304|10314.5|10304.5|10316.8|10306.8|10314|10304|8
1649666980000|2022-04-11 08:49:40|10314.3|10304.3|10314.5|10304.5|10314.5|10304.5|10314|10304|3
1649667000000|2022-04-11 08:50:00|10314.8|10304.8|10316.8|10306.8|10316.8|10306.8|10314.8|10304.8|8
1649667010000|2022-04-11 08:50:10|10316.5|10306.5|10314.3|10304.3|10316.5|10306.5|10314.3|10304.3|4
1649667020000|2022-04-11 08:50:20|10313.5|10303.5|10313|10303|10313.5|10303.5|10313|10303|2
1649667030000|2022-04-11 08:50:30|10312.5|10302.5|10312.8|10302.8|10312.8|10302.8|10312.5|10302.5|6
1649667040000|2022-04-11 08:50:40|10312.3|10302.3|10312.3|10302.3|10312.3|10302.3|10312.3|10302.3|1
1649667050000|2022-04-11 08:50:50|10312.5|10302.5|10312.5|10302.5|10313|10303|10312.5|10302.5|4
1649667060000|2022-04-11 08:51:00|10312.8|10302.8|10312.8|10302.8|10312.8|10302.8|10312.8|10302.8|1
1649667080000|2022-04-11 08:51:20|10313.3|10303.3|10314.8|10304.8|10314.8|10304.8|10313.3|10303.3|5
1649667120000|2022-04-11 08:52:00|10314.5|10304.5|10312.8|10302.8|10314.5|10304.5|10312.5|10302.5|3
1649667130000|2022-04-11 08:52:10|10316.5|10296.5|10311.9|10301.9|10316.8|10301.9|10311.6|10296.5|4
1649667140000|2022-04-11 08:52:20|10312.5|10302.5|10312.3|10302.3|10312.5|10302.5|10312.3|10302.3|2
1649667150000|2022-04-11 08:52:30|10316.3|10296.3|10311.5|10301.5|10316.3|10301.5|10311.1|10296.3|3
1649667160000|2022-04-11 08:52:40|10311.1|10301.1|10316.9|10296.9|10316.9|10302.8|10311|10296.9|6
1649667170000|2022-04-11 08:52:50|10312.1|10302.1|10312.4|10302.4|10312.4|10302.4|10312.1|10302.1|3
1649667180000|2022-04-11 08:53:00|10312|10302|10312|10302|10312|10302|10312|10302|1
1649667190000|2022-04-11 08:53:10|10312.3|10302.3|10312.8|10302.8|10312.8|10302.8|10312.3|10302.3|2
1649667200000|2022-04-11 08:53:20|10313|10303|10313.8|10303.8|10313.8|10303.8|10312.8|10302.8|6
1649667210000|2022-04-11 08:53:30|10313.5|10303.5|10314.3|10304.3|10314.5|10304.5|10313.5|10303.5|5
1649667220000|2022-04-11 08:53:40|10314|10304|10312|10302|10314|10304|10312|10302|3
1649667230000|2022-04-11 08:53:50|10315.5|10295.5|10315.5|10295.5|10315.5|10295.5|10315.5|10295.5|1
1649667240000|2022-04-11 08:54:00|10311.5|10301.5|10313.9|10293.9|10314.4|10302|10309.4|10293.9|6
1649667250000|2022-04-11 08:54:10|10313|10293|10308.1|10298.1|10313|10298.1|10306.9|10293|5
1649667260000|2022-04-11 08:54:20|10308.4|10298.4|10309.3|10299.3|10309.5|10299.5|10308.4|10298.4|5
1649667280000|2022-04-11 08:54:40|10309.5|10299.5|10309.8|10299.8|10309.8|10299.8|10309.5|10299.5|2
1649667300000|2022-04-11 08:55:00|10312.3|10302.3|10311.8|10301.8|10312.3|10302.3|10311.8|10301.8|2
1649667310000|2022-04-11 08:55:10|10311.5|10301.5|10310.3|10300.3|10311.8|10301.8|10310.3|10300.3|7
1649667320000|2022-04-11 08:55:20|10309.8|10299.8|10309.8|10299.8|10309.8|10299.8|10309.8|10299.8|1
1649667330000|2022-04-11 08:55:30|10308.5|10298.5|10308.3|10298.3|10308.5|10298.5|10308.3|10298.3|2
1649667360000|2022-04-11 08:56:00|10308.5|10298.5|10311.5|10301.5|10311.5|10301.5|10308.3|10298.3|7
1649667370000|2022-04-11 08:56:10|10310.8|10300.8|10311|10301|10311.5|10301.5|10310.8|10300.8|3
1649667380000|2022-04-11 08:56:20|10311.5|10301.5|10311.8|10301.8|10311.8|10301.8|10311.5|10301.5|2
1649667390000|2022-04-11 08:56:30|10312|10302|10313.3|10303.3|10313.3|10303.3|10312|10302|3
1649667400000|2022-04-11 08:56:40|10313.8|10303.8|10313.3|10303.3|10313.8|10303.8|10313.3|10303.3|2
1649667420000|2022-04-11 08:57:00|10313|10303|10309.5|10299.5|10313|10303|10309.3|10299.3|3
1649667430000|2022-04-11 08:57:10|10309.3|10299.3|10309.3|10299.3|10309.3|10299.3|10309.3|10299.3|1
1649667440000|2022-04-11 08:57:20|10308.8|10298.8|10309|10299|10309|10299|10308.8|10298.8|2
1649667450000|2022-04-11 08:57:30|10309.3|10299.3|10310.5|10300.5|10310.5|10300.5|10309.3|10299.3|5
1649667460000|2022-04-11 08:57:40|10314.6|10294.6|10310.3|10300.3|10315.6|10300.3|10310.1|10294.6|5
1649667470000|2022-04-11 08:57:50|10311.5|10301.5|10310|10300|10311.5|10301.5|10310|10300|4
1649667480000|2022-04-11 08:58:00|10311|10301|10312|10302|10312|10302|10311|10301|3
1649667510000|2022-04-11 08:58:30|10310.8|10300.8|10309.3|10299.3|10310.8|10300.8|10308.8|10298.8|3
1649667520000|2022-04-11 08:58:40|10309.8|10299.8|10310.5|10300.5|10310.5|10300.5|10309.3|10299.3|9
1649667530000|2022-04-11 08:58:50|10311.3|10301.3|10310.5|10300.5|10311.3|10301.3|10310.5|10300.5|2
1649667550000|2022-04-11 08:59:10|10311.5|10301.5|10311.3|10301.3|10311.5|10301.5|10310.9|10300.9|3
1649667570000|2022-04-11 08:59:30|10310|10300|10310.5|10300.5|10310.5|10300.5|10310|10300|2
1649667580000|2022-04-11 08:59:40|10310|10300|10311.8|10301.8|10311.8|10301.8|10310|10300|2
1649667590000|2022-04-11 08:59:50|10311|10301|10311|10301|10311|10301|10311|10301|1
1649667600000|2022-04-11 09:00:00|10311.8|10301.8|10315.8|10305.8|10315.8|10305.8|10311.8|10301.8|6
1649667610000|2022-04-11 09:00:10|10316|10306|10313|10303|10316|10306|10313|10303|4
1649667620000|2022-04-11 09:00:20|10312.5|10302.5|10311.3|10301.3|10312.5|10302.5|10311|10301|4
1649667640000|2022-04-11 09:00:40|10311.5|10301.5|10312.3|10302.3|10312.3|10302.3|10311.5|10301.5|3
1649667650000|2022-04-11 09:00:50|10311.8|10301.8|10311.3|10301.3|10311.8|10301.8|10310.8|10300.8|7
1649667660000|2022-04-11 09:01:00|10311.5|10301.5|10311.5|10301.5|10312|10302|10311.3|10301.3|5
1649667670000|2022-04-11 09:01:10|10311.3|10301.3|10310.3|10300.3|10311.3|10301.3|10310.3|10300.3|4
1649667680000|2022-04-11 09:01:20|10309.8|10299.8|10309.3|10299.3|10309.8|10299.8|10309.3|10299.3|3
1649667690000|2022-04-11 09:01:30|10309.5|10299.5|10309.5|10299.5|10310|10300|10309.5|10299.5|4
1649667720000|2022-04-11 09:02:00|10309.3|10299.3|10309.3|10299.3|10309.3|10299.3|10309.3|10299.3|1
1649667740000|2022-04-11 09:02:20|10308.5|10298.5|10306|10296|10308.5|10298.5|10306|10296|2
1649667750000|2022-04-11 09:02:30|10306.5|10296.5|10305.8|10295.8|10306.5|10296.5|10305.8|10295.8|4
1649667760000|2022-04-11 09:02:40|10306|10296|10306.3|10296.3|10306.3|10296.3|10306|10296|2
1649667770000|2022-04-11 09:02:50|10306.5|10296.5|10306.3|10296.3|10306.8|10296.8|10306.3|10296.3|3
1649667780000|2022-04-11 09:03:00|10305.5|10295.5|10305.8|10295.8|10305.8|10295.8|10305.5|10295.5|2
1649667800000|2022-04-11 09:03:20|10305|10295|10305.8|10295.8|10305.8|10295.8|10305|10295|2
1649667830000|2022-04-11 09:03:50|10306.3|10296.3|10305.5|10295.5|10306.3|10296.3|10305.5|10295.5|3
1649667850000|2022-04-11 09:04:10|10305.3|10295.3|10305.3|10295.3|10305.3|10295.3|10305.3|10295.3|1
1649667860000|2022-04-11 09:04:20|10305.5|10295.5|10305.3|10295.3|10305.8|10295.8|10304.5|10294.5|5
1649667870000|2022-04-11 09:04:30|10304.5|10294.5|10304.3|10294.3|10304.5|10294.5|10304.3|10294.3|2
1649667880000|2022-04-11 09:04:40|10304.8|10294.8|10304.8|10294.8|10309.3|10295|10304.3|10289.3|8
1649667890000|2022-04-11 09:04:50|10305|10295|10304.5|10294.5|10305|10295|10304.5|10294.5|2
1649667900000|2022-04-11 09:05:00|10305|10295|10305|10295|10305|10295|10305|10295|1
1649667910000|2022-04-11 09:05:10|10305.3|10295.3|10307.8|10297.8|10308|10298|10305.3|10295.3|7
1649667920000|2022-04-11 09:05:20|10307|10297|10307|10297|10307|10297|10307|10297|1
1649667970000|2022-04-11 09:06:10|10307.3|10297.3|10308.3|10298.3|10308.3|10298.3|10307.3|10297.3|3
1649667990000|2022-04-11 09:06:30|10308.5|10298.5|10307|10297|10308.8|10298.8|10307|10297|4
1649668000000|2022-04-11 09:06:40|10306.8|10296.8|10306.8|10296.8|10307|10297|10306.8|10296.8|3
1649668020000|2022-04-11 09:07:00|10306.5|10296.5|10306|10296|10306.5|10296.5|10306|10296|2
1649668030000|2022-04-11 09:07:10|10306.5|10296.5|10306.8|10296.8|10307|10297|10306.3|10296.3|5
1649668040000|2022-04-11 09:07:20|10306.3|10296.3|10306.8|10296.8|10306.8|10296.8|10306.3|10296.3|2
1649668050000|2022-04-11 09:07:30|10306.3|10296.3|10306.8|10296.8|10306.8|10296.8|10306.3|10296.3|4
1649668080000|2022-04-11 09:08:00|10307|10297|10307.3|10297.3|10307.3|10297.3|10307|10297|2
1649668090000|2022-04-11 09:08:10|10307|10297|10306.3|10296.3|10307|10297|10306|10296|5
1649668100000|2022-04-11 09:08:20|10306|10296|10305.8|10295.8|10306|10296|10305.8|10295.8|2
1649668110000|2022-04-11 09:08:30|10305.5|10295.5|10304.8|10294.8|10305.5|10295.5|10304.8|10294.8|3
1649668120000|2022-04-11 09:08:40|10304.5|10294.5|10304|10294|10304.8|10294.8|10304|10294|4
1649668130000|2022-04-11 09:08:50|10303.8|10293.8|10304|10294|10304|10294|10303.8|10293.8|2
1649668140000|2022-04-11 09:09:00|10303.8|10293.8|10303.8|10293.8|10304|10294|10303.8|10293.8|3
1649668150000|2022-04-11 09:09:10|10304.3|10294.3|10304.3|10294.3|10304.3|10294.3|10304.3|10294.3|1
1649668160000|2022-04-11 09:09:20|10304|10294|10304|10294|10304|10294|10304|10294|1
1649668170000|2022-04-11 09:09:30|10304.3|10294.3|10304.3|10294.3|10304.3|10294.3|10304.3|10294.3|1
1649668180000|2022-04-11 09:09:40|10304.5|10294.5|10305.8|10295.8|10305.8|10295.8|10304.5|10294.5|2
1649668200000|2022-04-11 09:10:00|10305.3|10295.3|10305.5|10295.5|10305.5|10295.5|10305.3|10295.3|2
1649668220000|2022-04-11 09:10:20|10305.8|10295.8|10305.8|10295.8|10305.8|10295.8|10305.8|10295.8|1
1649668230000|2022-04-11 09:10:30|10306|10296|10306|10296|10306|10296|10306|10296|1
1649668240000|2022-04-11 09:10:40|10305.8|10295.8|10312.3|10292.3|10312.3|10296.3|10305.8|10292.3|3
1649668250000|2022-04-11 09:10:50|10313.4|10293.4|10308|10298|10313.4|10298|10307.5|10293.4|6
1649668260000|2022-04-11 09:11:00|10308.3|10298.3|10309.3|10299.3|10309.5|10299.5|10308.3|10298.3|4
1649668270000|2022-04-11 09:11:10|10310|10300|10311|10301|10311|10301|10309.8|10299.8|7
1649668280000|2022-04-11 09:11:20|10311.3|10301.3|10311|10301|10311.5|10301.5|10311|10301|3
1649668290000|2022-04-11 09:11:30|10311.3|10301.3|10311.3|10301.3|10311.3|10301.3|10311.3|10301.3|1
1649668300000|2022-04-11 09:11:40|10311.8|10301.8|10312|10302|10312.3|10302.3|10311.8|10301.8|4
1649668330000|2022-04-11 09:12:10|10311.8|10301.8|10311.3|10301.3|10311.8|10301.8|10311.3|10301.3|3
1649668340000|2022-04-11 09:12:20|10311.5|10301.5|10309|10299|10312.3|10302.3|10309|10299|7
1649668350000|2022-04-11 09:12:30|10307.8|10297.8|10306.3|10296.3|10307.8|10297.8|10306.3|10296.3|5
1649668360000|2022-04-11 09:12:40|10306.5|10296.5|10307.8|10297.8|10307.8|10297.8|10306.5|10296.5|3
1649668370000|2022-04-11 09:12:50|10309|10299|10308.5|10298.5|10309|10299|10308.5|10298.5|2
1649668390000|2022-04-11 09:13:10|10308.3|10298.3|10306.8|10296.8|10308.3|10298.3|10306.8|10296.8|4
1649668400000|2022-04-11 09:13:20|10307|10297|10307.3|10297.3|10307.3|10297.3|10307|10297|2
1649668420000|2022-04-11 09:13:40|10306.8|10296.8|10306.8|10296.8|10306.8|10296.8|10306.8|10296.8|1
1649668430000|2022-04-11 09:13:50|10306.5|10296.5|10306.5|10296.5|10306.5|10296.5|10306.5|10296.5|1
1649668440000|2022-04-11 09:14:00|10306.3|10296.3|10306|10296|10306.3|10296.3|10306|10296|2
1649668460000|2022-04-11 09:14:20|10306.3|10296.3|10306.8|10296.8|10306.8|10296.8|10306.3|10296.3|5
1649668480000|2022-04-11 09:14:40|10310.8|10290.8|10305.9|10295.9|10310.8|10295.9|10305.8|10290.8|3
1649668490000|2022-04-11 09:14:50|10306.4|10296.4|10306.6|10296.6|10306.6|10296.6|10306.4|10296.4|2
1649668500000|2022-04-11 09:15:00|10306.8|10296.8|10307.5|10297.5|10307.5|10297.5|10306.8|10296.8|4
1649668520000|2022-04-11 09:15:20|10307.3|10297.3|10306.5|10296.5|10307.3|10297.3|10306.5|10296.5|3
1649668550000|2022-04-11 09:15:50|10306.8|10296.8|10307.5|10297.5|10307.5|10297.5|10306.8|10296.8|3
1649668580000|2022-04-11 09:16:20|10307.8|10297.8|10308.3|10298.3|10308.3|10298.3|10307.8|10297.8|3
1649668600000|2022-04-11 09:16:40|10307.8|10297.8|10308|10298|10308|10298|10307.8|10297.8|2
1649668610000|2022-04-11 09:16:50|10308.3|10298.3|10308.3|10298.3|10308.3|10298.3|10308.3|10298.3|1
1649668630000|2022-04-11 09:17:10|10308|10298|10308.5|10298.5|10308.5|10298.5|10308|10298|2
1649668650000|2022-04-11 09:17:30|10308.3|10298.3|10308.5|10298.5|10308.5|10298.5|10308.3|10298.3|2
1649668680000|2022-04-11 09:18:00|10308.3|10298.3|10308.3|10298.3|10308.3|10298.3|10308.3|10298.3|1
1649668700000|2022-04-11 09:18:20|10308.5|10298.5|10308.8|10298.8|10308.8|10298.8|10308.5|10298.5|2
1649668710000|2022-04-11 09:18:30|10314.8|10294.8|10312.3|10302.3|10314.8|10302.3|10312.3|10294.8|2
1649668730000|2022-04-11 09:18:50|10312.8|10302.8|10311.5|10301.5|10314.3|10304.3|10311.5|10301.5|8
1649668740000|2022-04-11 09:19:00|10311.3|10301.3|10312.5|10302.5|10312.5|10302.5|10311.3|10301.3|3
1649668750000|2022-04-11 09:19:10|10312.3|10302.3|10312.3|10302.3|10312.3|10302.3|10312.3|10302.3|1
1649668760000|2022-04-11 09:19:20|10313|10303|10312.3|10302.3|10313|10303|10312.3|10302.3|2
1649668770000|2022-04-11 09:19:30|10312.5|10302.5|10312.8|10302.8|10312.8|10302.8|10312.5|10302.5|2
1649668780000|2022-04-11 09:19:40|10313|10303|10313.3|10303.3|10313.3|10303.3|10313|10303|2
1649668790000|2022-04-11 09:19:50|10313.5|10303.5|10313.8|10303.8|10314.3|10304.3|10313.5|10303.5|4
1649668810000|2022-04-11 09:20:10|10313.5|10303.5|10313.3|10303.3|10313.5|10303.5|10313.3|10303.3|2
1649668820000|2022-04-11 09:20:20|10312.8|10302.8|10312|10302|10312.8|10302.8|10312|10302|2
1649668840000|2022-04-11 09:20:40|10311.8|10301.8|10312.8|10302.8|10312.8|10302.8|10311.8|10301.8|2
1649668850000|2022-04-11 09:20:50|10313|10303|10313|10303|10313|10303|10313|10303|1
1649668870000|2022-04-11 09:21:10|10313.3|10303.3|10313.5|10303.5|10313.5|10303.5|10313.3|10303.3|2
1649668890000|2022-04-11 09:21:30|10313.8|10303.8|10315.5|10305.5|10315.5|10305.5|10313.8|10303.8|2
1649668910000|2022-04-11 09:21:50|10315.8|10305.8|10315.8|10305.8|10315.8|10305.8|10315.8|10305.8|1
1649668920000|2022-04-11 09:22:00|10314.5|10304.5|10312|10302|10314.5|10304.5|10312|10302|2
1649668940000|2022-04-11 09:22:20|10312.3|10302.3|10312.5|10302.5|10312.8|10302.8|10312.3|10302.3|4
1649668950000|2022-04-11 09:22:30|10312.8|10302.8|10312.8|10302.8|10313.3|10303.3|10312.8|10302.8|3
1649668970000|2022-04-11 09:22:50|10313|10303|10313|10303|10313|10303|10313|10303|1
1649668990000|2022-04-11 09:23:10|10313.5|10303.5|10313|10303|10313.5|10303.5|10313|10303|2
1649669000000|2022-04-11 09:23:20|10312.8|10302.8|10313.3|10303.3|10313.5|10303.5|10312.8|10302.8|5
1649669010000|2022-04-11 09:23:30|10313.5|10303.5|10313.5|10303.5|10313.5|10303.5|10313.5|10303.5|1
1649669020000|2022-04-11 09:23:40|10313.8|10303.8|10314.5|10304.5|10314.5|10304.5|10313.8|10303.8|2
1649669030000|2022-04-11 09:23:50|10313.8|10303.8|10313.5|10303.5|10313.8|10303.8|10313.5|10303.5|2
1649669040000|2022-04-11 09:24:00|10313.3|10303.3|10313.8|10303.8|10313.8|10303.8|10313.3|10303.3|3
1649669050000|2022-04-11 09:24:10|10313.5|10303.5|10313.8|10303.8|10314|10304|10313.5|10303.5|4
1649669060000|2022-04-11 09:24:20|10313.5|10303.5|10313.3|10303.3|10313.5|10303.5|10313.3|10303.3|2
1649669070000|2022-04-11 09:24:30|10312.5|10302.5|10312.8|10302.8|10312.8|10302.8|10312.5|10302.5|2
1649669080000|2022-04-11 09:24:40|10313|10303|10313|10303|10313|10303|10313|10303|1
1649669090000|2022-04-11 09:24:50|10312.5|10302.5|10312|10302|10312.5|10302.5|10312|10302|2
1649669100000|2022-04-11 09:25:00|10312.3|10302.3|10312.8|10302.8|10312.8|10302.8|10312.3|10302.3|2
1649669120000|2022-04-11 09:25:20|10313|10303|10313|10303|10313|10303|10312.8|10302.8|3
1649669130000|2022-04-11 09:25:30|10313.3|10303.3|10314|10304|10314|10304|10313.3|10303.3|3
1649669140000|2022-04-11 09:25:40|10314.3|10304.3|10315|10305|10315.5|10305.5|10314.3|10304.3|4
1649669150000|2022-04-11 09:25:50|10314.3|10304.3|10314.3|10304.3|10314.3|10304.3|10314.3|10304.3|1
1649669160000|2022-04-11 09:26:00|10314.5|10304.5|10316.8|10306.8|10316.8|10306.8|10314.5|10304.5|8
1649669170000|2022-04-11 09:26:10|10317|10307|10317|10307|10317|10307|10317|10307|1
1649669190000|2022-04-11 09:26:30|10316.8|10306.8|10316.3|10306.3|10316.8|10306.8|10316.3|10306.3|2
1649669200000|2022-04-11 09:26:40|10316|10306|10316.8|10306.8|10316.8|10306.8|10316|10306|3
1649669210000|2022-04-11 09:26:50|10316.5|10306.5|10316|10306|10316.8|10306.8|10316|10306|4
1649669220000|2022-04-11 09:27:00|10314.5|10304.5|10314.5|10304.5|10314.5|10304.5|10314.5|10304.5|1
1649669240000|2022-04-11 09:27:20|10314.8|10304.8|10315.8|10305.8|10315.8|10305.8|10314.8|10304.8|2
1649669250000|2022-04-11 09:27:30|10315.5|10305.5|10315.5|10305.5|10315.5|10305.5|10315.5|10305.5|1
1649669260000|2022-04-11 09:27:40|10315.8|10305.8|10316.8|10306.8|10316.8|10306.8|10315.8|10305.8|3
1649669290000|2022-04-11 09:28:10|10316.5|10306.5|10316.5|10306.5|10316.5|10306.5|10316.5|10306.5|1
1649669310000|2022-04-11 09:28:30|10316.8|10306.8|10316.8|10306.8|10316.8|10306.8|10316.8|10306.8|1
1649669380000|2022-04-11 09:29:40|10317|10307|10317.3|10307.3|10317.3|10307.3|10317|10307|2
1649669400000|2022-04-11 09:30:00|10317.5|10307.5|10318|10308|10318|10308|10317.5|10307.5|2
1649669430000|2022-04-11 09:30:30|10317.5|10307.5|10318|10308|10318|10308|10317.3|10307.3|4
1649669440000|2022-04-11 09:30:40|10318.3|10308.3|10323.5|10313.5|10323.5|10313.5|10318.3|10308.3|5
1649669450000|2022-04-11 09:30:50|10324|10314|10326.3|10316.3|10329.8|10319.8|10324|10314|9
1649669460000|2022-04-11 09:31:00|10327|10317|10327.3|10317.3|10327.5|10317.5|10326.8|10316.8|4
1649669470000|2022-04-11 09:31:10|10327.5|10317.5|10327.8|10317.8|10328|10318|10327.5|10317.5|3
1649669480000|2022-04-11 09:31:20|10327.5|10317.5|10326.3|10316.3|10327.5|10317.5|10326.3|10316.3|2
1649669500000|2022-04-11 09:31:40|10326.5|10316.5|10325|10315|10326.5|10316.5|10325|10315|2
1649669510000|2022-04-11 09:31:50|10324.8|10314.8|10324.5|10314.5|10324.8|10314.8|10324.5|10314.5|2
1649669520000|2022-04-11 09:32:00|10324.3|10314.3|10324.3|10314.3|10324.3|10314.3|10324.3|10314.3|1
1649669530000|2022-04-11 09:32:10|10324.5|10314.5|10324.3|10314.3|10324.5|10314.5|10324.3|10314.3|2
1649669540000|2022-04-11 09:32:20|10324.5|10314.5|10324.8|10314.8|10324.8|10314.8|10324.5|10314.5|2
1649669560000|2022-04-11 09:32:40|10325.5|10315.5|10328|10318|10328|10318|10325.5|10315.5|2
1649669590000|2022-04-11 09:33:10|10326.8|10316.8|10325|10315|10326.8|10316.8|10324.8|10314.8|3
1649669600000|2022-04-11 09:33:20|10325.3|10315.3|10325.3|10315.3|10325.3|10315.3|10325.3|10315.3|1
1649669610000|2022-04-11 09:33:30|10325.5|10315.5|10325.5|10315.5|10325.5|10315.5|10325.5|10315.5|1
1649669630000|2022-04-11 09:33:50|10325.8|10315.8|10326.5|10316.5|10326.5|10316.5|10325.8|10315.8|2
1649669650000|2022-04-11 09:34:10|10326.3|10316.3|10326|10316|10326.3|10316.3|10326|10316|2
1649669660000|2022-04-11 09:34:20|10326.3|10316.3|10326|10316|10326.3|10316.3|10326|10316|2
1649669680000|2022-04-11 09:34:40|10326.3|10316.3|10326.3|10316.3|10326.3|10316.3|10326.3|10316.3|1
1649669700000|2022-04-11 09:35:00|10326.5|10316.5|10325.5|10315.5|10326.8|10316.8|10325.5|10315.5|5
1649669710000|2022-04-11 09:35:10|10326|10316|10326.5|10316.5|10326.5|10316.5|10326|10316|2
1649669720000|2022-04-11 09:35:20|10326.8|10316.8|10327|10317|10327.3|10317.3|10326.8|10316.8|4
1649669730000|2022-04-11 09:35:30|10326.8|10316.8|10326.8|10316.8|10326.8|10316.8|10326.8|10316.8|1
1649669740000|2022-04-11 09:35:40|10327|10317|10327.3|10317.3|10327.3|10317.3|10327|10317|2
1649669750000|2022-04-11 09:35:50|10327.5|10317.5|10327.8|10317.8|10327.8|10317.8|10327.5|10317.5|2
1649669760000|2022-04-11 09:36:00|10327.5|10317.5|10328|10318|10328|10318|10327.5|10317.5|2
1649669770000|2022-04-11 09:36:10|10327.8|10317.8|10327.8|10317.8|10327.8|10317.8|10327.8|10317.8|1
1649669790000|2022-04-11 09:36:30|10327.3|10317.3|10327.3|10317.3|10327.3|10317.3|10327.3|10317.3|1
1649669800000|2022-04-11 09:36:40|10327|10317|10327|10317|10327|10317|10327|10317|1
1649669820000|2022-04-11 09:37:00|10326.8|10316.8|10326.8|10316.8|10326.8|10316.8|10326.8|10316.8|1
1649669830000|2022-04-11 09:37:10|10330.8|10310.8|10331|10311|10331|10311|10330.8|10310.8|2
1649669840000|2022-04-11 09:37:20|10330.9|10310.9|10325.8|10315.8|10330.9|10315.8|10325.6|10310.6|4
1649669850000|2022-04-11 09:37:30|10325.3|10315.3|10325.3|10315.3|10325.3|10315.3|10325.3|10315.3|1
1649669860000|2022-04-11 09:37:40|10331|10311|10327.4|10317.4|10331.3|10317.4|10327|10311|4
1649669870000|2022-04-11 09:37:50|10328|10318|10327.8|10317.8|10328|10318|10327.8|10317.8|2
1649669880000|2022-04-11 09:38:00|10328|10318|10329.5|10319.5|10329.5|10319.5|10328|10318|3
1649669900000|2022-04-11 09:38:20|10329|10319|10328|10318|10329|10319|10327|10317|5
1649669910000|2022-04-11 09:38:30|10328.3|10318.3|10327.8|10317.8|10329.3|10319.3|10327.8|10317.8|6
1649669920000|2022-04-11 09:38:40|10327.3|10317.3|10326|10316|10327.3|10317.3|10326|10316|4
1649669930000|2022-04-11 09:38:50|10326.5|10316.5|10326.5|10316.5|10327|10317|10326.5|10316.5|5
1649669940000|2022-04-11 09:39:00|10327|10317|10326.8|10316.8|10327|10317|10326.8|10316.8|2
1649669950000|2022-04-11 09:39:10|10327|10317|10328.8|10318.8|10328.8|10318.8|10327|10317|6
1649669960000|2022-04-11 09:39:20|10328.5|10318.5|10327|10317|10328.8|10318.8|10327|10317|6
1649669970000|2022-04-11 09:39:30|10327.3|10317.3|10325.9|10315.9|10327.3|10317.3|10325.9|10315.9|5
1649669980000|2022-04-11 09:39:40|10325.8|10315.8|10325.5|10315.5|10325.8|10315.8|10325.5|10315.5|2
1649670000000|2022-04-11 09:40:00|10324.8|10314.8|10325.3|10315.3|10325.3|10315.3|10324.8|10314.8|3
1649670010000|2022-04-11 09:40:10|10325|10315|10323.8|10313.8|10325|10315|10323.8|10313.8|4
1649670020000|2022-04-11 09:40:20|10323.5|10313.5|10323.8|10313.8|10323.8|10313.8|10323.5|10313.5|2
1649670050000|2022-04-11 09:40:50|10324|10314|10324|10314|10324|10314|10324|10314|1
1649670060000|2022-04-11 09:41:00|10324.3|10314.3|10324.5|10314.5|10325|10315|10324.3|10314.3|4
1649670080000|2022-04-11 09:41:20|10324.3|10314.3|10323.5|10313.5|10324.3|10314.3|10323.3|10313.3|3
1649670090000|2022-04-11 09:41:30|10323|10313|10322.5|10312.5|10323|10313|10322.5|10312.5|3
1649670100000|2022-04-11 09:41:40|10322.3|10312.3|10323.5|10313.5|10323.5|10313.5|10322.3|10312.3|4
1649670110000|2022-04-11 09:41:50|10323.8|10313.8|10323.8|10313.8|10323.8|10313.8|10323.8|10313.8|1
1649670130000|2022-04-11 09:42:10|10322.3|10312.3|10320.8|10310.8|10322.3|10312.3|10320.3|10310.3|5
1649670140000|2022-04-11 09:42:20|10319.8|10309.8|10319.5|10309.5|10319.8|10309.8|10319.5|10309.5|2
1649670150000|2022-04-11 09:42:30|10320|10310|10321|10311|10321|10311|10320|10310|5
1649670160000|2022-04-11 09:42:40|10321.3|10311.3|10322.3|10312.3|10322.3|10312.3|10321.3|10311.3|2
1649670180000|2022-04-11 09:43:00|10328.4|10308.4|10324|10314|10328.4|10314.8|10323.9|10308.4|6
1649670190000|2022-04-11 09:43:10|10324.1|10314.1|10326.3|10316.3|10326.3|10316.3|10324.1|10314.1|5
1649670200000|2022-04-11 09:43:20|10330.3|10310.3|10324.5|10314.5|10330.3|10314.8|10324|10310.3|5
1649670210000|2022-04-11 09:43:30|10325|10315|10326.5|10316.5|10327.8|10317.8|10325|10315|7
1649670220000|2022-04-11 09:43:40|10326.8|10316.8|10326.8|10316.8|10326.8|10316.8|10326.8|10316.8|1
1649670230000|2022-04-11 09:43:50|10327.3|10317.3|10327.3|10317.3|10327.3|10317.3|10327|10317|3
1649670240000|2022-04-11 09:44:00|10327.5|10317.5|10327.8|10317.8|10327.8|10317.8|10327.5|10317.5|2
1649670250000|2022-04-11 09:44:10|10328.3|10318.3|10328.3|10318.3|10328.3|10318.3|10328.3|10318.3|1
1649670260000|2022-04-11 09:44:20|10328.5|10318.5|10329|10319|10329|10319|10328.5|10318.5|3
1649670270000|2022-04-11 09:44:30|10329.3|10319.3|10329|10319|10329.5|10319.5|10328.5|10318.5|4
1649670280000|2022-04-11 09:44:40|10328.8|10318.8|10328.3|10318.3|10329.3|10319.3|10327.5|10317.5|5
1649670290000|2022-04-11 09:44:50|10328|10318|10327.8|10317.8|10328|10318|10327.8|10317.8|2
1649670300000|2022-04-11 09:45:00|10327.5|10317.5|10327.8|10317.8|10327.8|10317.8|10327.3|10317.3|4
1649670310000|2022-04-11 09:45:10|10328|10318|10328|10318|10328|10318|10328|10318|1
1649670320000|2022-04-11 09:45:20|10327.8|10317.8|10328|10318|10328|10318|10327.8|10317.8|2
1649670340000|2022-04-11 09:45:40|10327.8|10317.8|10326.8|10316.8|10327.8|10317.8|10326.5|10316.5|4
1649670360000|2022-04-11 09:46:00|10327|10317|10327.3|10317.3|10327.3|10317.3|10327|10317|2
1649670370000|2022-04-11 09:46:10|10326.5|10316.5|10326.8|10316.8|10326.8|10316.8|10326.5|10316.5|2
1649670410000|2022-04-11 09:46:50|10327.3|10317.3|10332.8|10322.8|10332.8|10322.8|10327.3|10317.3|9
1649670420000|2022-04-11 09:47:00|10333|10323|10332.5|10322.5|10333.5|10323.5|10332.3|10322.3|5
1649670430000|2022-04-11 09:47:10|10332.3|10322.3|10331.3|10321.3|10332.3|10322.3|10330.8|10320.8|7
1649670440000|2022-04-11 09:47:20|10331.5|10321.5|10332.3|10322.3|10332.3|10322.3|10331.5|10321.5|4
1649670450000|2022-04-11 09:47:30|10332.5|10322.5|10332.5|10322.5|10332.5|10322.5|10332.5|10322.5|1
1649670460000|2022-04-11 09:47:40|10333.8|10323.8|10333.5|10323.5|10335.5|10325.5|10333.5|10323.5|6
1649670470000|2022-04-11 09:47:50|10333.8|10323.8|10333.3|10323.3|10334|10324|10333.3|10323.3|3
1649670480000|2022-04-11 09:48:00|10333.5|10323.5|10331.3|10321.3|10333.8|10323.8|10331.3|10321.3|5
1649670500000|2022-04-11 09:48:20|10331.5|10321.5|10331.8|10321.8|10332.3|10322.3|10331.5|10321.5|4
1649670520000|2022-04-11 09:48:40|10331.3|10321.3|10329.3|10319.3|10331.3|10321.3|10329.3|10319.3|2
1649670540000|2022-04-11 09:49:00|10329|10319|10329|10319|10329|10319|10329|10319|1
1649670600000|2022-04-11 09:50:00|10328|10318|10330|10320|10330.3|10320.3|10328|10318|5
1649670620000|2022-04-11 09:50:20|10329.8|10319.8|10331.3|10321.3|10331.3|10321.3|10329.8|10319.8|3
1649670680000|2022-04-11 09:51:20|10331.5|10321.5|10331.3|10321.3|10331.5|10321.5|10331.3|10321.3|2
1649670690000|2022-04-11 09:51:30|10331.5|10321.5|10332.5|10322.5|10332.8|10322.8|10331.5|10321.5|4
1649670750000|2022-04-11 09:52:30|10332.8|10322.8|10333|10323|10333|10323|10332.8|10322.8|4
1649670760000|2022-04-11 09:52:40|10332.8|10322.8|10332.8|10322.8|10332.8|10322.8|10332.5|10322.5|3
1649670770000|2022-04-11 09:52:50|10332.3|10322.3|10331|10321|10332.3|10322.3|10331|10321|2
1649670790000|2022-04-11 09:53:10|10331.3|10321.3|10331.5|10321.5|10331.5|10321.5|10331.3|10321.3|2
1649670800000|2022-04-11 09:53:20|10331.3|10321.3|10331.3|10321.3|10331.3|10321.3|10331.3|10321.3|1
1649670810000|2022-04-11 09:53:30|10331|10321|10331|10321|10331|10321|10331|10321|1
1649670840000|2022-04-11 09:54:00|10331.3|10321.3|10331.5|10321.5|10331.8|10321.8|10331.3|10321.3|4
1649670850000|2022-04-11 09:54:10|10331.8|10321.8|10332.5|10322.5|10332.5|10322.5|10331.8|10321.8|3
1649670870000|2022-04-11 09:54:30|10332.3|10322.3|10330.8|10320.8|10332.8|10322.8|10330.8|10320.8|4
1649670880000|2022-04-11 09:54:40|10331|10321|10330.8|10320.8|10331|10321|10330.8|10320.8|2
1649670910000|2022-04-11 09:55:10|10330.5|10320.5|10329.8|10319.8|10330.5|10320.5|10329.8|10319.8|2
1649670920000|2022-04-11 09:55:20|10330|10320|10330|10320|10330|10320|10330|10320|1
1649670950000|2022-04-11 09:55:50|10330.8|10320.8|10330|10320|10330.8|10320.8|10329.8|10319.8|4
1649670960000|2022-04-11 09:56:00|10330.3|10320.3|10330.3|10320.3|10330.3|10320.3|10330|10320|3
1649670980000|2022-04-11 09:56:20|10330.5|10320.5|10334|10324|10334.5|10324.5|10330.5|10320.5|6
1649670990000|2022-04-11 09:56:30|10334.3|10324.3|10334.5|10324.5|10334.5|10324.5|10334.3|10324.3|2
1649671000000|2022-04-11 09:56:40|10334.8|10324.8|10335.3|10325.3|10335.3|10325.3|10334.8|10324.8|2
1649671010000|2022-04-11 09:56:50|10335|10325|10335|10325|10335|10325|10334.3|10324.3|5
1649671020000|2022-04-11 09:57:00|10334.5|10324.5|10335|10325|10335|10325|10334.5|10324.5|3
1649671030000|2022-04-11 09:57:10|10334.8|10324.8|10334.8|10324.8|10334.8|10324.8|10334.8|10324.8|1
1649671040000|2022-04-11 09:57:20|10335|10325|10335|10325|10335|10325|10335|10325|1
1649671050000|2022-04-11 09:57:30|10335.5|10325.5|10335.5|10325.5|10335.5|10325.5|10335.5|10325.5|1
1649671060000|2022-04-11 09:57:40|10335.3|10325.3|10335|10325|10335.3|10325.3|10335|10325|2
1649671070000|2022-04-11 09:57:50|10334.8|10324.8|10334.3|10324.3|10334.8|10324.8|10334.3|10324.3|2
1649671080000|2022-04-11 09:58:00|10333.8|10323.8|10332.5|10322.5|10333.8|10323.8|10332.5|10322.5|2
1649671090000|2022-04-11 09:58:10|10332.3|10322.3|10330.3|10320.3|10332.3|10322.3|10330.3|10320.3|4
1649671120000|2022-04-11 09:58:40|10329.5|10319.5|10327.3|10317.3|10329.5|10319.5|10327.3|10317.3|2
1649671140000|2022-04-11 09:59:00|10326.8|10316.8|10326.5|10316.5|10326.8|10316.8|10325|10315|6
1649671150000|2022-04-11 09:59:10|10326.8|10316.8|10326|10316|10326.8|10316.8|10326|10316|2
1649671160000|2022-04-11 09:59:20|10325.5|10315.5|10325.5|10315.5|10325.5|10315.5|10325.5|10315.5|1
1649671170000|2022-04-11 09:59:30|10325.8|10315.8|10325.8|10315.8|10325.8|10315.8|10325.8|10315.8|1
1649671180000|2022-04-11 09:59:40|10326|10316|10327.5|10317.5|10327.5|10317.5|10326|10316|4
1649671190000|2022-04-11 09:59:50|10327.3|10317.3|10326.5|10316.5|10327.3|10317.3|10326.5|10316.5|3
1649671200000|2022-04-11 10:00:00|10326.8|10316.8|10327.8|10317.8|10328.3|10318.3|10326.8|10316.8|9
1649671210000|2022-04-11 10:00:10|10328|10318|10328.3|10318.3|10328.5|10318.5|10328|10318|3
1649671220000|2022-04-11 10:00:20|10328.5|10318.5|10328.5|10318.5|10328.5|10318.5|10328.5|10318.5|1
1649671250000|2022-04-11 10:00:50|10329|10319|10329|10319|10329|10319|10329|10319|1
1649671260000|2022-04-11 10:01:00|10326.5|10316.5|10326.8|10316.8|10327|10317|10325.5|10315.5|8
1649671270000|2022-04-11 10:01:10|10326.5|10316.5|10324.3|10314.3|10326.5|10316.5|10324.3|10314.3|4
1649671280000|2022-04-11 10:01:20|10324.5|10314.5|10325.3|10315.3|10326|10316|10324.5|10314.5|6
1649671300000|2022-04-11 10:01:40|10325|10315|10324|10314|10325|10315|10324|10314|3
1649671310000|2022-04-11 10:01:50|10323.5|10313.5|10324|10314|10324|10314|10323.5|10313.5|3
1649671320000|2022-04-11 10:02:00|10323.8|10313.8|10323.5|10313.5|10323.8|10313.8|10323.5|10313.5|2
1649671330000|2022-04-11 10:02:10|10323|10313|10321|10311|10323|10313|10321|10311|3
1649671340000|2022-04-11 10:02:20|10320.5|10310.5|10321.4|10311.4|10321.5|10311.5|10320.1|10310.1|6
1649671360000|2022-04-11 10:02:40|10321.8|10311.8|10323.1|10313.1|10323.5|10313.5|10321.8|10311.8|5
1649671380000|2022-04-11 10:03:00|10322.5|10312.5|10322.8|10312.8|10322.8|10312.8|10322.5|10312.5|2
1649671390000|2022-04-11 10:03:10|10323|10313|10323|10313|10323|10313|10323|10313|1
1649671400000|2022-04-11 10:03:20|10322.8|10312.8|10322.8|10312.8|10322.8|10312.8|10322.8|10312.8|1
1649671410000|2022-04-11 10:03:30|10323|10313|10323.3|10313.3|10323.3|10313.3|10323|10313|2
1649671420000|2022-04-11 10:03:40|10323|10313|10323|10313|10323|10313|10323|10313|1
1649671430000|2022-04-11 10:03:50|10322.8|10312.8|10322.8|10312.8|10322.8|10312.8|10322.8|10312.8|1
1649671460000|2022-04-11 10:04:20|10323|10313|10323|10313|10323|10313|10323|10313|1
1649671490000|2022-04-11 10:04:50|10323.3|10313.3|10325|10315|10325.5|10315.5|10323.3|10313.3|6
1649671510000|2022-04-11 10:05:10|10324.8|10314.8|10322.3|10312.3|10324.8|10314.8|10322.3|10312.3|2
1649671520000|2022-04-11 10:05:20|10322|10312|10322|10312|10322|10312|10322|10312|1
1649671530000|2022-04-11 10:05:30|10322.3|10312.3|10323.3|10313.3|10323.3|10313.3|10322.3|10312.3|5
1649671550000|2022-04-11 10:05:50|10323|10313|10323|10313|10323|10313|10323|10313|1
1649671590000|2022-04-11 10:06:30|10323.3|10313.3|10323.5|10313.5|10323.5|10313.5|10323.3|10313.3|2
1649671600000|2022-04-11 10:06:40|10323.8|10313.8|10324.8|10314.8|10325|10315|10323.8|10313.8|5
1649671630000|2022-04-11 10:07:10|10325|10315|10325|10315|10325|10315|10324.8|10314.8|3
1649671640000|2022-04-11 10:07:20|10324.8|10314.8|10324.8|10314.8|10324.8|10314.8|10324.8|10314.8|1
1649671660000|2022-04-11 10:07:40|10325|10315|10325.5|10315.5|10325.5|10315.5|10325|10315|3
1649671700000|2022-04-11 10:08:20|10326|10316|10326|10316|10326|10316|10326|10316|1
1649671710000|2022-04-11 10:08:30|10331.6|10311.6|10326.3|10316.3|10331.6|10316.3|10326.3|10311.6|2
1649671720000|2022-04-11 10:08:40|10327.3|10317.3|10327.3|10317.3|10327.5|10317.5|10327|10317|4
1649671730000|2022-04-11 10:08:50|10327.5|10317.5|10328.8|10318.8|10328.8|10318.8|10327.5|10317.5|2
1649671740000|2022-04-11 10:09:00|10328.5|10318.5|10327.3|10317.3|10328.8|10318.8|10327.3|10317.3|6
1649671750000|2022-04-11 10:09:10|10327|10317|10324.8|10314.8|10327|10317|10324.8|10314.8|2
1649671760000|2022-04-11 10:09:20|10324.5|10314.5|10324.5|10314.5|10324.5|10314.5|10324.5|10314.5|1
1649671780000|2022-04-11 10:09:40|10324.3|10314.3|10324|10314|10324.3|10314.3|10324|10314|2
1649671810000|2022-04-11 10:10:10|10323.5|10313.5|10323.5|10313.5|10323.5|10313.5|10323.5|10313.5|1
1649671850000|2022-04-11 10:10:50|10323.8|10313.8|10323.8|10313.8|10323.8|10313.8|10323.8|10313.8|1
1649671860000|2022-04-11 10:11:00|10324.8|10314.8|10324.8|10314.8|10324.8|10314.8|10324.8|10314.8|1
1649671870000|2022-04-11 10:11:10|10324.5|10314.5|10324.3|10314.3|10324.5|10314.5|10324.3|10314.3|2
1649671880000|2022-04-11 10:11:20|10324.5|10314.5|10326.3|10316.3|10326.3|10316.3|10324.5|10314.5|5
1649671890000|2022-04-11 10:11:30|10326|10316|10325.8|10315.8|10326|10316|10325.8|10315.8|2
1649671900000|2022-04-11 10:11:40|10326|10316|10326.5|10316.5|10326.5|10316.5|10326|10316|2
1649671960000|2022-04-11 10:12:40|10326.8|10316.8|10328|10318|10328|10318|10326.8|10316.8|4
1649671980000|2022-04-11 10:13:00|10328.3|10318.3|10329.8|10319.8|10329.8|10319.8|10328.3|10318.3|8
1649671990000|2022-04-11 10:13:10|10329.5|10319.5|10329.5|10319.5|10329.5|10319.5|10329.5|10319.5|1
1649672010000|2022-04-11 10:13:30|10329.8|10319.8|10329.8|10319.8|10329.8|10319.8|10329.8|10319.8|1
1649672030000|2022-04-11 10:13:50|10329.5|10319.5|10329.8|10309.8|10329.9|10319.5|10329.5|10309.6|5
1649672040000|2022-04-11 10:14:00|10329.5|10309.5|10329.3|10309.3|10329.5|10309.5|10329.1|10309.1|6
1649672050000|2022-04-11 10:14:10|10324.4|10314.4|10323.5|10313.5|10324.5|10314.5|10323.5|10313.5|7
1649672060000|2022-04-11 10:14:20|10322.8|10312.8|10321.3|10311.3|10322.8|10312.8|10321|10311|3
1649672110000|2022-04-11 10:15:10|10321.5|10311.5|10320.8|10310.8|10321.5|10311.5|10320.8|10310.8|3
1649672120000|2022-04-11 10:15:20|10320.3|10310.3|10318.1|10308.1|10320.3|10310.3|10318.1|10308.1|3
1649672130000|2022-04-11 10:15:30|10318.3|10308.3|10318.3|10308.3|10318.3|10308.3|10318.3|10308.3|1
1649672140000|2022-04-11 10:15:40|10319.5|10309.5|10319|10309|10319.5|10309.5|10319|10309|2
1649672160000|2022-04-11 10:16:00|10319.3|10309.3|10319|10309|10319.3|10309.3|10319|10309|2
1649672230000|2022-04-11 10:17:10|10319.3|10309.3|10320.8|10310.8|10320.8|10310.8|10319.3|10309.3|5
1649672240000|2022-04-11 10:17:20|10321|10311|10322.3|10312.3|10322.3|10312.3|10321|10311|5
1649672250000|2022-04-11 10:17:30|10322.8|10312.8|10323.5|10313.5|10323.5|10313.5|10322.8|10312.8|4
1649672260000|2022-04-11 10:17:40|10323.3|10313.3|10324|10314|10324|10314|10323.3|10313.3|4
1649672270000|2022-04-11 10:17:50|10324.3|10314.3|10324.3|10314.3|10324.3|10314.3|10324.3|10314.3|1
1649672300000|2022-04-11 10:18:20|10328.1|10308.1|10321.1|10311.1|10328.1|10311.1|10320.9|10308.1|4
1649672310000|2022-04-11 10:18:30|10320.9|10310.9|10320.8|10310.8|10320.9|10310.9|10320.8|10310.8|2
1649672330000|2022-04-11 10:18:50|10320.5|10310.5|10320.5|10310.5|10320.5|10310.5|10320.5|10310.5|1
1649672340000|2022-04-11 10:19:00|10320.8|10310.8|10321.5|10311.5|10321.5|10311.5|10320.8|10310.8|3
1649672350000|2022-04-11 10:19:10|10321.8|10311.8|10322.5|10312.5|10322.5|10312.5|10321.8|10311.8|3
1649672360000|2022-04-11 10:19:20|10322.3|10312.3|10322.3|10312.3|10322.3|10312.3|10322.3|10312.3|1
1649672370000|2022-04-11 10:19:30|10322.8|10312.8|10322.8|10312.8|10322.8|10312.8|10322.8|10312.8|1
1649672380000|2022-04-11 10:19:40|10322.3|10312.3|10323|10313|10323|10313|10322.3|10312.3|3
1649672390000|2022-04-11 10:19:50|10324.5|10314.5|10324.8|10314.8|10324.8|10314.8|10324.5|10314.5|2
1649672400000|2022-04-11 10:20:00|10323.8|10313.8|10324.5|10314.5|10324.5|10314.5|10323.8|10313.8|4
1649672410000|2022-04-11 10:20:10|10324.8|10314.8|10325.8|10315.8|10326|10316|10324.8|10314.8|4
1649672450000|2022-04-11 10:20:50|10325.5|10315.5|10324.8|10314.8|10325.5|10315.5|10324.8|10314.8|2
1649672490000|2022-04-11 10:21:30|10324.5|10314.5|10324.5|10314.5|10324.5|10314.5|10324.5|10314.5|1
1649672520000|2022-04-11 10:22:00|10324|10314|10324.3|10314.3|10324.3|10314.3|10324|10314|2
1649672530000|2022-04-11 10:22:10|10323.3|10313.3|10317.5|10307.5|10323.3|10313.3|10317.5|10307.5|7
1649672540000|2022-04-11 10:22:20|10317.8|10307.8|10319.3|10309.3|10319.3|10309.3|10317.8|10307.8|8
1649672570000|2022-04-11 10:22:50|10317.8|10307.8|10316.8|10306.8|10317.8|10307.8|10316.5|10306.5|7
1649672580000|2022-04-11 10:23:00|10317|10307|10317|10307|10319.3|10309.3|10317|10307|8
1649672590000|2022-04-11 10:23:10|10316.3|10306.3|10315.3|10305.3|10316.3|10306.3|10315|10305|4
1649672600000|2022-04-11 10:23:20|10315.5|10305.5|10318.8|10308.8|10318.8|10308.8|10315.5|10305.5|6
1649672610000|2022-04-11 10:23:30|10318.5|10308.5|10317.5|10307.5|10318.5|10308.5|10317.5|10307.5|3
1649672620000|2022-04-11 10:23:40|10317.3|10307.3|10316.3|10306.3|10317.3|10307.3|10316.3|10306.3|3
1649672630000|2022-04-11 10:23:50|10316.8|10306.8|10316.8|10306.8|10316.8|10306.8|10316.8|10306.8|1
1649672640000|2022-04-11 10:24:00|10316.3|10306.3|10316|10306|10316.5|10306.5|10316|10306|4
1649672650000|2022-04-11 10:24:10|10315.8|10305.8|10312.3|10302.3|10315.8|10305.8|10312.3|10302.3|6
1649672680000|2022-04-11 10:24:40|10312.8|10302.8|10313.3|10303.3|10313.3|10303.3|10312.8|10302.8|3
1649672690000|2022-04-11 10:24:50|10313|10303|10313|10303|10313|10303|10313|10303|1
1649672700000|2022-04-11 10:25:00|10313.3|10303.3|10313.3|10303.3|10313.3|10303.3|10313.3|10303.3|1
1649672710000|2022-04-11 10:25:10|10313|10303|10313.3|10303.3|10313.3|10303.3|10313|10303|2
1649672720000|2022-04-11 10:25:20|10313|10303|10313.3|10303.3|10313.3|10303.3|10312.8|10302.8|5
1649672740000|2022-04-11 10:25:40|10313|10303|10312.5|10302.5|10313|10303|10312.5|10302.5|3
1649672750000|2022-04-11 10:25:50|10312.3|10302.3|10312|10302|10312.3|10302.3|10312|10302|2
1649672760000|2022-04-11 10:26:00|10312.3|10302.3|10315.3|10305.3|10315.3|10305.3|10312.3|10302.3|8
1649672770000|2022-04-11 10:26:10|10315|10305|10314.5|10304.5|10315|10305|10314.5|10304.5|3
1649672780000|2022-04-11 10:26:20|10314.8|10304.8|10314.8|10304.8|10314.8|10304.8|10314.8|10304.8|1
1649672790000|2022-04-11 10:26:30|10314.5|10304.5|10316|10306|10316|10306|10314.5|10304.5|5
1649672800000|2022-04-11 10:26:40|10316.3|10306.3|10316.5|10306.5|10316.5|10306.5|10316.3|10306.3|2
1649672810000|2022-04-11 10:26:50|10316.8|10306.8|10317|10307|10317|10307|10316.8|10306.8|2
1649672820000|2022-04-11 10:27:00|10316.8|10306.8|10316.8|10306.8|10317|10307|10316.8|10306.8|3
1649672830000|2022-04-11 10:27:10|10316.5|10306.5|10313.3|10303.3|10316.5|10306.5|10313.3|10303.3|4
1649672840000|2022-04-11 10:27:20|10313.8|10303.8|10312.8|10302.8|10314|10304|10312.8|10302.8|4
1649672850000|2022-04-11 10:27:30|10314.3|10304.3|10313.5|10303.5|10314.5|10304.5|10313.5|10303.5|5
1649672860000|2022-04-11 10:27:40|10313.3|10303.3|10312.8|10302.8|10313.3|10303.3|10312.5|10302.5|3
1649672880000|2022-04-11 10:28:00|10312.5|10302.5|10313|10303|10313|10303|10312.5|10302.5|3
1649672900000|2022-04-11 10:28:20|10313.3|10303.3|10319|10299|10319|10304.5|10313|10299|9
1649672910000|2022-04-11 10:28:30|10314.1|10304.1|10314.1|10304.1|10314.1|10304.1|10314.1|10304.1|1
1649672920000|2022-04-11 10:28:40|10313.5|10303.5|10313.5|10303.5|10313.5|10303.5|10313.5|10303.5|1
1649672930000|2022-04-11 10:28:50|10314.8|10304.8|10314.8|10304.8|10314.8|10304.8|10314.8|10304.8|1
1649672940000|2022-04-11 10:29:00|10314.5|10304.5|10312.8|10302.8|10314.5|10304.5|10312.8|10302.8|3
1649672950000|2022-04-11 10:29:10|10313|10303|10311.8|10301.8|10313|10303|10311.3|10301.3|4
1649672970000|2022-04-11 10:29:30|10311|10301|10311|10301|10311|10301|10311|10301|1
1649672980000|2022-04-11 10:29:40|10310.8|10300.8|10310.8|10300.8|10310.8|10300.8|10310.8|10300.8|1
1649672990000|2022-04-11 10:29:50|10309.3|10299.3|10309.3|10299.3|10309.3|10299.3|10308.5|10298.5|3
1649673000000|2022-04-11 10:30:00|10309.5|10299.5|10308.8|10298.8|10309.5|10299.5|10308.8|10298.8|4
1649673020000|2022-04-11 10:30:20|10312.8|10292.8|10304.3|10294.3|10312.8|10297.1|10304.3|10292.8|5
1649673030000|2022-04-11 10:30:30|10304.8|10294.8|10306.3|10296.3|10306.3|10296.3|10304.8|10294.8|5
1649673060000|2022-04-11 10:31:00|10305.8|10295.8|10305.3|10295.3|10305.8|10295.8|10305|10295|3
1649673070000|2022-04-11 10:31:10|10305.8|10295.8|10306.3|10296.3|10306.3|10296.3|10305.8|10295.8|2
1649673080000|2022-04-11 10:31:20|10306.5|10296.5|10306.3|10296.3|10306.5|10296.5|10306.3|10296.3|2
1649673090000|2022-04-11 10:31:30|10307|10297|10306.8|10296.8|10307|10297|10306.8|10296.8|2
1649673100000|2022-04-11 10:31:40|10306.5|10296.5|10305.3|10295.3|10306.5|10296.5|10304.8|10294.8|4
1649673120000|2022-04-11 10:32:00|10305.5|10295.5|10305.3|10295.3|10305.5|10295.5|10305.3|10295.3|2
1649673150000|2022-04-11 10:32:30|10306|10296|10306.3|10296.3|10306.5|10296.5|10306|10296|3
1649673160000|2022-04-11 10:32:40|10306|10296|10303.8|10293.8|10306|10296|10303.8|10293.8|2
1649673210000|2022-04-11 10:33:30|10304|10294|10305|10295|10305|10295|10304|10294|4
1649673220000|2022-04-11 10:33:40|10304.5|10294.5|10304.8|10294.8|10304.8|10294.8|10304.5|10294.5|2
1649673240000|2022-04-11 10:34:00|10305|10295|10305.5|10295.5|10305.8|10295.8|10305|10295|4
1649673260000|2022-04-11 10:34:20|10304.5|10294.5|10305.8|10295.8|10305.8|10295.8|10304.5|10294.5|2
1649673270000|2022-04-11 10:34:30|10305.5|10295.5|10304.3|10294.3|10305.5|10295.5|10303.8|10293.8|6
1649673280000|2022-04-11 10:34:40|10304.5|10294.5|10304.8|10294.8|10304.8|10294.8|10304.5|10294.5|2
1649673290000|2022-04-11 10:34:50|10305|10295|10305.5|10295.5|10305.5|10295.5|10305|10295|2
1649673300000|2022-04-11 10:35:00|10305.3|10295.3|10305.5|10295.5|10305.5|10295.5|10304.3|10294.3|4
1649673310000|2022-04-11 10:35:10|10306|10296|10305.5|10295.5|10306.5|10296.5|10305.5|10295.5|3
1649673320000|2022-04-11 10:35:20|10305.8|10295.8|10306.5|10296.5|10306.5|10296.5|10305.8|10295.8|5
1649673330000|2022-04-11 10:35:30|10306.3|10296.3|10305.5|10295.5|10306.8|10296.8|10305.5|10295.5|4
1649673340000|2022-04-11 10:35:40|10305.8|10295.8|10304.3|10294.3|10305.8|10295.8|10304.3|10294.3|3
1649673360000|2022-04-11 10:36:00|10303.5|10293.5|10303.5|10293.5|10304|10294|10303.3|10293.3|5
1649673380000|2022-04-11 10:36:20|10303.8|10293.8|10305|10295|10305|10295|10303.8|10293.8|4
1649673390000|2022-04-11 10:36:30|10305.3|10295.3|10306.8|10296.8|10306.8|10296.8|10305.3|10295.3|4
1649673420000|2022-04-11 10:37:00|10307|10297|10306.8|10296.8|10307|10297|10306.8|10296.8|2
1649673430000|2022-04-11 10:37:10|10307|10297|10307.3|10297.3|10307.3|10297.3|10307|10297|2
1649673460000|2022-04-11 10:37:40|10308.3|10298.3|10308.3|10298.3|10310.5|10300.5|10308.3|10298.3|9
1649673470000|2022-04-11 10:37:50|10308.5|10298.5|10308.5|10298.5|10308.5|10298.5|10308.5|10298.5|1
1649673480000|2022-04-11 10:38:00|10308.3|10298.3|10306|10296|10308.3|10298.3|10305.8|10295.8|8
1649673490000|2022-04-11 10:38:10|10306.3|10296.3|10307.3|10297.3|10307.3|10297.3|10306.3|10296.3|2
1649673500000|2022-04-11 10:38:20|10307.5|10297.5|10308|10298|10308|10298|10307.5|10297.5|2
1649673510000|2022-04-11 10:38:30|10307.8|10297.8|10306.5|10296.5|10307.8|10297.8|10306.5|10296.5|2
1649673520000|2022-04-11 10:38:40|10306.8|10296.8|10308.3|10298.3|10308.3|10298.3|10306.8|10296.8|4
1649673540000|2022-04-11 10:39:00|10307.8|10297.8|10307.8|10297.8|10307.8|10297.8|10307.8|10297.8|1
1649673550000|2022-04-11 10:39:10|10308|10298|10308|10298|10308|10298|10308|10298|1
1649673560000|2022-04-11 10:39:20|10307.8|10297.8|10306|10296|10307.8|10297.8|10306|10296|3
1649673570000|2022-04-11 10:39:30|10306.5|10296.5|10306.8|10296.8|10306.8|10296.8|10306.5|10296.5|2
1649673580000|2022-04-11 10:39:40|10306.5|10296.5|10306.3|10296.3|10306.5|10296.5|10306|10296|3
1649673590000|2022-04-11 10:39:50|10306.5|10296.5|10306.5|10296.5|10306.5|10296.5|10306.5|10296.5|1
1649673600000|2022-04-11 10:40:00|10306.3|10296.3|10306.3|10296.3|10306.3|10296.3|10306.3|10296.3|1
1649673610000|2022-04-11 10:40:10|10306.5|10296.5|10306.3|10296.3|10307.8|10297.8|10306.3|10296.3|6
1649673620000|2022-04-11 10:40:20|10306.8|10296.8|10306.8|10296.8|10306.8|10296.8|10306.8|10296.8|1
1649673630000|2022-04-11 10:40:30|10306.5|10296.5|10307|10297|10307|10297|10306.3|10296.3|3
1649673640000|2022-04-11 10:40:40|10306.5|10296.5|10306|10296|10306.5|10296.5|10306|10296|2
1649673660000|2022-04-11 10:41:00|10305|10295|10306|10296|10306|10296|10305|10295|2
1649673670000|2022-04-11 10:41:10|10306.3|10296.3|10306.3|10296.3|10306.3|10296.3|10306.3|10296.3|1
1649673680000|2022-04-11 10:41:20|10306.8|10296.8|10308.3|10298.3|10308.3|10298.3|10306.8|10296.8|3
1649673690000|2022-04-11 10:41:30|10308.8|10298.8|10309.3|10299.3|10309.5|10299.5|10308.8|10298.8|3
1649673700000|2022-04-11 10:41:40|10309.5|10299.5|10306.8|10296.8|10313.3|10299.5|10306.5|10293.3|4
1649673710000|2022-04-11 10:41:50|10307|10297|10306.8|10296.8|10307|10297|10306.8|10296.8|2
1649673720000|2022-04-11 10:42:00|10307|10297|10306.8|10296.8|10307|10297|10306.8|10296.8|2
1649673750000|2022-04-11 10:42:30|10307|10297|10308.5|10298.5|10308.5|10298.5|10307|10297|3
1649673770000|2022-04-11 10:42:50|10308.8|10298.8|10309.5|10299.5|10309.5|10299.5|10308.5|10298.5|3
1649673780000|2022-04-11 10:43:00|10310|10300|10310|10300|10310|10300|10309.8|10299.8|3
1649673790000|2022-04-11 10:43:10|10310.5|10300.5|10310|10300|10310.5|10300.5|10310|10300|3
1649673800000|2022-04-11 10:43:20|10309.8|10299.8|10310|10300|10310|10300|10309.8|10299.8|2
1649673810000|2022-04-11 10:43:30|10310.3|10300.3|10309.8|10299.8|10310.3|10300.3|10309.5|10299.5|6
1649673820000|2022-04-11 10:43:40|10309.5|10299.5|10309.3|10299.3|10309.5|10299.5|10309.3|10299.3|2
1649673830000|2022-04-11 10:43:50|10308.3|10298.3|10306.3|10296.3|10308.3|10298.3|10306.3|10296.3|9
1649673840000|2022-04-11 10:44:00|10305.5|10295.5|10304|10294|10305.5|10295.5|10303.8|10293.8|5
1649673850000|2022-04-11 10:44:10|10303.8|10293.8|10304.3|10294.3|10304.3|10294.3|10303.8|10293.8|3
1649673860000|2022-04-11 10:44:20|10304.5|10294.5|10305.3|10295.3|10305.3|10295.3|10304.5|10294.5|3
1649673880000|2022-04-11 10:44:40|10305|10295|10305.5|10295.5|10305.8|10295.8|10305|10295|3
1649673890000|2022-04-11 10:44:50|10305.8|10295.8|10305.5|10295.5|10305.8|10295.8|10305.5|10295.5|2
1649673900000|2022-04-11 10:45:00|10305|10295|10303.8|10293.8|10305|10295|10303.5|10293.5|6
1649673910000|2022-04-11 10:45:10|10304|10294|10304.5|10294.5|10305.8|10295.8|10304|10294|11
1649673920000|2022-04-11 10:45:20|10304.8|10294.8|10305.3|10295.3|10305.8|10295.8|10304.8|10294.8|8
1649673930000|2022-04-11 10:45:30|10304.5|10294.5|10303.8|10293.8|10304.5|10294.5|10303.8|10293.8|2
1649673940000|2022-04-11 10:45:40|10303.5|10293.5|10300.8|10290.8|10304.3|10294.3|10300.8|10290.8|8
1649673950000|2022-04-11 10:45:50|10301.3|10291.3|10298.8|10288.8|10301.3|10291.3|10298.8|10288.8|4
1649673960000|2022-04-11 10:46:00|10299.3|10289.3|10298.5|10288.5|10299.8|10289.8|10298.5|10288.5|6
1649673970000|2022-04-11 10:46:10|10298.8|10288.8|10299|10289|10299|10289|10298.8|10288.8|4
1649674010000|2022-04-11 10:46:50|10298.5|10288.5|10298.8|10288.8|10298.8|10288.8|10298.5|10288.5|2
1649674020000|2022-04-11 10:47:00|10299|10289|10299|10289|10299|10289|10299|10289|1
1649674030000|2022-04-11 10:47:10|10299.3|10289.3|10299.3|10289.3|10299.3|10289.3|10299.3|10289.3|1
1649674050000|2022-04-11 10:47:30|10299|10289|10297.5|10287.5|10299|10289|10297.5|10287.5|2
1649674070000|2022-04-11 10:47:50|10298|10288|10297.8|10287.8|10298|10288|10297.8|10287.8|2
1649674080000|2022-04-11 10:48:00|10297.3|10287.3|10297|10287|10297.3|10287.3|10295.5|10285.5|6
1649674090000|2022-04-11 10:48:10|10297.8|10287.8|10298.3|10288.3|10298.3|10288.3|10295.8|10285.8|9
1649674100000|2022-04-11 10:48:20|10298|10288|10298.3|10288.3|10298.3|10288.3|10297.8|10287.8|5
1649674110000|2022-04-11 10:48:30|10298|10288|10298.3|10288.3|10298.3|10288.3|10298|10288|2
1649674120000|2022-04-11 10:48:40|10298.5|10288.5|10298.3|10288.3|10298.8|10288.8|10298.3|10288.3|4
1649674130000|2022-04-11 10:48:50|10298.5|10288.5|10298.5|10288.5|10298.5|10288.5|10298.5|10288.5|1
1649674140000|2022-04-11 10:49:00|10298.3|10288.3|10299.3|10289.3|10299.3|10289.3|10298.3|10288.3|5
1649674150000|2022-04-11 10:49:10|10299|10289|10299|10289|10299|10289|10298.5|10288.5|4
1649674160000|2022-04-11 10:49:20|10298.8|10288.8|10298.8|10288.8|10298.8|10288.8|10298.3|10288.3|5
1649674170000|2022-04-11 10:49:30|10298.5|10288.5|10298.5|10288.5|10298.5|10288.5|10298.5|10288.5|1
1649674180000|2022-04-11 10:49:40|10298.8|10288.8|10299|10289|10299|10289|10298.8|10288.8|2
1649674190000|2022-04-11 10:49:50|10299.5|10289.5|10298|10288|10299.5|10289.5|10298|10288|4
1649674200000|2022-04-11 10:50:00|10298.3|10288.3|10297.8|10287.8|10299.3|10289.3|10297.8|10287.8|7
1649674210000|2022-04-11 10:50:10|10298|10288|10298|10288|10298|10288|10298|10288|1
1649674230000|2022-04-11 10:50:30|10298.5|10288.5|10299|10289|10299|10289|10298.5|10288.5|3
1649674240000|2022-04-11 10:50:40|10299.3|10289.3|10299.3|10289.3|10299.3|10289.3|10299.3|10289.3|1
1649674250000|2022-04-11 10:50:50|10299.5|10289.5|10300|10290|10301.5|10291.5|10299.5|10289.5|5
1649674260000|2022-04-11 10:51:00|10300.8|10290.8|10301|10291|10301|10291|10300|10290|4
1649674270000|2022-04-11 10:51:10|10300.3|10290.3|10301|10291|10301|10291|10300.3|10290.3|4
1649674280000|2022-04-11 10:51:20|10301.3|10291.3|10301.3|10291.3|10301.3|10291.3|10301.3|10291.3|1
1649674300000|2022-04-11 10:51:40|10302|10292|10300.5|10290.5|10302|10292|10300.5|10290.5|5
1649674310000|2022-04-11 10:51:50|10300|10290|10300|10290|10300|10290|10300|10290|1
1649674320000|2022-04-11 10:52:00|10299.5|10289.5|10298.3|10288.3|10299.5|10289.5|10298.3|10288.3|3
1649674330000|2022-04-11 10:52:10|10298.5|10288.5|10298.3|10288.3|10298.5|10288.5|10298.3|10288.3|2
1649674340000|2022-04-11 10:52:20|10298|10288|10298.3|10288.3|10298.3|10288.3|10297.5|10287.5|5
1649674350000|2022-04-11 10:52:30|10298.5|10288.5|10298.8|10288.8|10298.8|10288.8|10298.5|10288.5|2
1649674360000|2022-04-11 10:52:40|10298.5|10288.5|10298.3|10288.3|10298.8|10288.8|10298.3|10288.3|4
1649674370000|2022-04-11 10:52:50|10298.5|10288.5|10298.8|10288.8|10298.8|10288.8|10298|10288|3
1649674380000|2022-04-11 10:53:00|10299.3|10289.3|10299.3|10289.3|10299.3|10289.3|10299.3|10289.3|1
1649674390000|2022-04-11 10:53:10|10299.5|10289.5|10299.5|10289.5|10299.5|10289.5|10299.5|10289.5|1
1649674400000|2022-04-11 10:53:20|10299.8|10289.8|10299.5|10289.5|10300.8|10290.8|10299.5|10289.5|4
1649674410000|2022-04-11 10:53:30|10299.3|10289.3|10298.3|10288.3|10299.3|10289.3|10298|10288|3
1649674420000|2022-04-11 10:53:40|10298.5|10288.5|10298.5|10288.5|10298.5|10288.5|10298.3|10288.3|3
1649674450000|2022-04-11 10:54:10|10298.8|10288.8|10299|10289|10299|10289|10298.8|10288.8|2
1649674470000|2022-04-11 10:54:30|10298.8|10288.8|10299|10289|10299|10289|10298.8|10288.8|2
1649674480000|2022-04-11 10:54:40|10298.8|10288.8|10298.8|10288.8|10298.8|10288.8|10298.8|10288.8|1
1649674500000|2022-04-11 10:55:00|10299|10289|10298.5|10288.5|10299.5|10289.5|10297.8|10287.8|6
1649674510000|2022-04-11 10:55:10|10298.8|10288.8|10298.8|10288.8|10298.8|10288.8|10298.8|10288.8|1
1649674520000|2022-04-11 10:55:20|10299|10289|10299|10289|10299.5|10289.5|10299|10289|3
1649674540000|2022-04-11 10:55:40|10299.3|10289.3|10299.5|10289.5|10299.5|10289.5|10299|10289|3
1649674550000|2022-04-11 10:55:50|10299.8|10289.8|10296.8|10286.8|10299.8|10289.8|10296.8|10286.8|9
1649674560000|2022-04-11 10:56:00|10296.3|10286.3|10296.5|10286.5|10296.5|10286.5|10296.3|10286.3|4
1649674570000|2022-04-11 10:56:10|10296.8|10286.8|10297.5|10287.5|10297.5|10287.5|10296.8|10286.8|2
1649674590000|2022-04-11 10:56:30|10297|10287|10297.3|10287.3|10297.3|10287.3|10297|10287|2
1649674620000|2022-04-11 10:57:00|10297.8|10287.8|10298|10288|10298|10288|10297.8|10287.8|2
1649674640000|2022-04-11 10:57:20|10297.8|10287.8|10298|10288|10298|10288|10297.8|10287.8|2
1649674650000|2022-04-11 10:57:30|10297.8|10287.8|10298.5|10288.5|10298.5|10288.5|10297.8|10287.8|3
1649674660000|2022-04-11 10:57:40|10298.8|10288.8|10298.8|10288.8|10298.8|10288.8|10298.8|10288.8|1
1649674670000|2022-04-11 10:57:50|10298.5|10288.5|10298.5|10288.5|10298.5|10288.5|10298.5|10288.5|1
1649674680000|2022-04-11 10:58:00|10298|10288|10298.8|10288.8|10298.8|10288.8|10298|10288|3
1649674690000|2022-04-11 10:58:10|10299|10289|10298|10288|10299.3|10289.3|10298|10288|4
1649674700000|2022-04-11 10:58:20|10297.8|10287.8|10292.5|10282.5|10297.8|10287.8|10292.5|10282.5|5
1649674710000|2022-04-11 10:58:30|10293.3|10283.3|10294.3|10284.3|10295.8|10285.8|10293.3|10283.3|10
1649674730000|2022-04-11 10:58:50|10293.8|10283.8|10294.3|10284.3|10294.3|10284.3|10293.3|10283.3|6
1649674740000|2022-04-11 10:59:00|10293.5|10283.5|10294|10284|10294|10284|10293.5|10283.5|3
1649674750000|2022-04-11 10:59:10|10293.8|10283.8|10292.5|10282.5|10295|10285|10292.5|10282.5|9
1649674770000|2022-04-11 10:59:30|10293|10283|10293.5|10283.5|10293.8|10283.8|10293|10283|3
1649674780000|2022-04-11 10:59:40|10293.8|10283.8|10293.8|10283.8|10293.8|10283.8|10293.8|10283.8|1
1649674790000|2022-04-11 10:59:50|10294|10284|10294.3|10284.3|10294.3|10284.3|10294|10284|2
1649674800000|2022-04-11 11:00:00|10294|10284|10298.8|10278.8|10300.3|10286.5|10294|10278.8|10
1649674820000|2022-04-11 11:00:20|10295|10285|10294.8|10284.8|10295|10285|10294.8|10284.8|2
1649674830000|2022-04-11 11:00:30|10294.5|10284.5|10294.5|10284.5|10294.5|10284.5|10294.5|10284.5|1
1649674840000|2022-04-11 11:00:40|10294.8|10284.8|10294.8|10284.8|10294.8|10284.8|10294.8|10284.8|1
1649674850000|2022-04-11 11:00:50|10295.3|10285.3|10294.5|10284.5|10295.3|10285.3|10294.5|10284.5|2
1649674860000|2022-04-11 11:01:00|10295|10285|10295.9|10285.9|10295.9|10285.9|10295|10285|4
1649674870000|2022-04-11 11:01:10|10296.4|10286.4|10296.1|10286.1|10296.4|10286.4|10296.1|10286.1|2
1649674880000|2022-04-11 11:01:20|10296|10286|10297|10287|10297|10287|10295.8|10285.8|9
1649674890000|2022-04-11 11:01:30|10297.3|10287.3|10297.8|10287.8|10297.8|10287.8|10297.3|10287.3|2
1649674910000|2022-04-11 11:01:50|10298|10288|10298.8|10288.8|10298.8|10288.8|10298|10288|3
1649674920000|2022-04-11 11:02:00|10299|10289|10299.3|10289.3|10300.3|10290.3|10299|10289|7
1649674930000|2022-04-11 11:02:10|10299.5|10289.5|10300|10290|10300|10290|10299.3|10289.3|4
1649674940000|2022-04-11 11:02:20|10299.8|10289.8|10299.8|10289.8|10299.8|10289.8|10299.8|10289.8|1
1649674950000|2022-04-11 11:02:30|10299.5|10289.5|10299.3|10289.3|10299.5|10289.5|10299.3|10289.3|2
1649674960000|2022-04-11 11:02:40|10299.5|10289.5|10299.5|10289.5|10299.5|10289.5|10299.5|10289.5|1
1649674970000|2022-04-11 11:02:50|10299.8|10289.8|10299.5|10289.5|10299.8|10289.8|10299.5|10289.5|2
1649674980000|2022-04-11 11:03:00|10299.3|10289.3|10299.3|10289.3|10299.3|10289.3|10299.3|10289.3|1
1649674990000|2022-04-11 11:03:10|10299|10289|10297.3|10287.3|10299|10289|10296.5|10286.5|9
1649675000000|2022-04-11 11:03:20|10297|10287|10297|10287|10297|10287|10296.5|10286.5|3
1649675010000|2022-04-11 11:03:30|10296.5|10286.5|10295.3|10285.3|10296.5|10286.5|10295|10285|9
1649675020000|2022-04-11 11:03:40|10295.5|10285.5|10295.3|10285.3|10295.5|10285.5|10295.3|10285.3|2
1649675030000|2022-04-11 11:03:50|10295.5|10285.5|10295.5|10285.5|10296.3|10286.3|10295.5|10285.5|3
1649675040000|2022-04-11 11:04:00|10294.5|10284.5|10294.1|10284.1|10299.5|10286.5|10294.1|10279.5|6
1649675050000|2022-04-11 11:04:10|10293.8|10283.8|10293.3|10283.3|10293.8|10283.8|10292.8|10282.8|6
1649675060000|2022-04-11 11:04:20|10292.8|10282.8|10292.8|10282.8|10292.8|10282.8|10292.5|10282.5|3
1649675070000|2022-04-11 11:04:30|10292.5|10282.5|10292.8|10282.8|10292.8|10282.8|10292.5|10282.5|2
1649675080000|2022-04-11 11:04:40|10292.5|10282.5|10292.3|10282.3|10292.5|10282.5|10292|10282|3
1649675090000|2022-04-11 11:04:50|10292.8|10282.8|10293|10283|10293|10283|10292.8|10282.8|2
1649675100000|2022-04-11 11:05:00|10292|10282|10293|10283|10293|10283|10292|10282|2
1649675110000|2022-04-11 11:05:10|10292.8|10282.8|10293|10283|10293|10283|10292|10282|6
1649675120000|2022-04-11 11:05:20|10293.5|10283.5|10293.5|10283.5|10293.5|10283.5|10293.5|10283.5|1
1649675130000|2022-04-11 11:05:30|10293.8|10283.8|10293.8|10283.8|10293.8|10283.8|10293.8|10283.8|1
1649675140000|2022-04-11 11:05:40|10294|10284|10295.8|10285.8|10295.8|10285.8|10294|10284|3
1649675150000|2022-04-11 11:05:50|10296|10286|10295.3|10285.3|10296|10286|10295.3|10285.3|3
1649675160000|2022-04-11 11:06:00|10296|10286|10296|10286|10296|10286|10295.5|10285.5|4
1649675170000|2022-04-11 11:06:10|10297.3|10287.3|10296|10286|10297.3|10287.3|10295.8|10285.8|5
1649675180000|2022-04-11 11:06:20|10296.5|10286.5|10296.5|10286.5|10296.5|10286.5|10296.5|10286.5|1
1649675190000|2022-04-11 11:06:30|10296|10286|10296|10286|10296|10286|10296|10286|1
1649675200000|2022-04-11 11:06:40|10295.8|10285.8|10295.8|10285.8|10295.8|10285.8|10295.8|10285.8|1
1649675250000|2022-04-11 11:07:30|10295.5|10285.5|10295.5|10285.5|10295.5|10285.5|10295.5|10285.5|1
1649675260000|2022-04-11 11:07:40|10294|10284|10294|10284|10295|10285|10294|10284|3
1649675270000|2022-04-11 11:07:50|10293.5|10283.5|10293.8|10283.8|10293.8|10283.8|10293.5|10283.5|2
1649675280000|2022-04-11 11:08:00|10293.5|10283.5|10293|10283|10293.5|10283.5|10293|10283|2
1649675310000|2022-04-11 11:08:30|10292.8|10282.8|10292.5|10282.5|10292.8|10282.8|10292.5|10282.5|2
1649675330000|2022-04-11 11:08:50|10292.3|10282.3|10292.3|10282.3|10292.3|10282.3|10292.3|10282.3|1
1649675340000|2022-04-11 11:09:00|10292|10282|10292|10282|10292|10282|10292|10282|1
1649675350000|2022-04-11 11:09:10|10292.3|10282.3|10292.8|10282.8|10292.8|10282.8|10292.3|10282.3|2
1649675360000|2022-04-11 11:09:20|10293.3|10283.3|10294.8|10284.8|10295|10285|10293.3|10283.3|6
1649675370000|2022-04-11 11:09:30|10300.6|10280.6|10293.8|10283.8|10300.6|10284.5|10293.8|10280.6|3
1649675380000|2022-04-11 11:09:40|10293.3|10283.3|10292.8|10282.8|10293.3|10283.3|10292.8|10282.8|2
1649675400000|2022-04-11 11:10:00|10293|10283|10292.3|10282.3|10293|10283|10292.3|10282.3|3
1649675410000|2022-04-11 11:10:10|10292.8|10282.8|10292.8|10282.8|10292.8|10282.8|10292.8|10282.8|1
1649675430000|2022-04-11 11:10:30|10293|10283|10294|10284|10294|10284|10293|10283|3
1649675450000|2022-04-11 11:10:50|10293.8|10283.8|10292.5|10282.5|10293.8|10283.8|10292.5|10282.5|2
1649675460000|2022-04-11 11:11:00|10292.3|10282.3|10293|10283|10293|10283|10292.3|10282.3|5
1649675470000|2022-04-11 11:11:10|10293.5|10283.5|10293.8|10283.8|10293.8|10283.8|10293.5|10283.5|2
1649675480000|2022-04-11 11:11:20|10294|10284|10292.5|10282.5|10294|10284|10292|10282|6
1649675490000|2022-04-11 11:11:30|10292.8|10282.8|10292.5|10282.5|10293.5|10283.5|10292.5|10282.5|4
1649675500000|2022-04-11 11:11:40|10292.8|10282.8|10292.8|10282.8|10292.8|10282.8|10292.8|10282.8|1
1649675520000|2022-04-11 11:12:00|10293|10283|10294|10284|10294|10284|10293|10283|4
1649675560000|2022-04-11 11:12:40|10293.8|10283.8|10293.8|10283.8|10293.8|10283.8|10293.8|10283.8|1
1649675570000|2022-04-11 11:12:50|10293.5|10283.5|10292|10282|10293.5|10283.5|10292|10282|2
1649675580000|2022-04-11 11:13:00|10292.3|10282.3|10292.5|10282.5|10292.5|10282.5|10292.3|10282.3|2
1649675590000|2022-04-11 11:13:10|10292.3|10282.3|10292.3|10282.3|10292.3|10282.3|10292.3|10282.3|1
1649675630000|2022-04-11 11:13:50|10292.8|10282.8|10292.3|10282.3|10292.8|10282.8|10292.3|10282.3|2
1649675640000|2022-04-11 11:14:00|10292.5|10282.5|10292.5|10282.5|10292.5|10282.5|10292.5|10282.5|1
1649675700000|2022-04-11 11:15:00|10292|10282|10292|10282|10292|10282|10292|10282|1
1649675710000|2022-04-11 11:15:10|10291.8|10281.8|10292.5|10282.5|10292.5|10282.5|10291.8|10281.8|4
1649675730000|2022-04-11 11:15:30|10293.3|10283.3|10293.3|10283.3|10293.3|10283.3|10293.3|10283.3|1
1649675740000|2022-04-11 11:15:40|10293.8|10283.8|10293.8|10283.8|10293.8|10283.8|10293.8|10283.8|1
1649675790000|2022-04-11 11:16:30|10293.5|10283.5|10293.5|10283.5|10293.5|10283.5|10293.5|10283.5|1
1649675800000|2022-04-11 11:16:40|10293.3|10283.3|10293|10283|10293.3|10283.3|10293|10283|2
1649675810000|2022-04-11 11:16:50|10292.8|10282.8|10292.8|10282.8|10292.8|10282.8|10292.5|10282.5|3
1649675820000|2022-04-11 11:17:00|10294.3|10284.3|10291.8|10281.8|10294.3|10284.3|10291.5|10281.5|6
1649675830000|2022-04-11 11:17:10|10291.5|10281.5|10291.3|10281.3|10291.5|10281.5|10291.3|10281.3|2
1649675840000|2022-04-11 11:17:20|10290|10280|10289.3|10279.3|10290|10280|10289.3|10279.3|2
1649675860000|2022-04-11 11:17:40|10289.5|10279.5|10289.5|10279.5|10289.5|10279.5|10289.5|10279.5|1
1649675880000|2022-04-11 11:18:00|10290.8|10280.8|10290.8|10280.8|10290.8|10280.8|10290.8|10280.8|1
1649675890000|2022-04-11 11:18:10|10291.8|10281.8|10288.5|10278.5|10297.9|10282.5|10288.5|10277.9|8
1649675900000|2022-04-11 11:18:20|10288.3|10278.3|10288.3|10278.3|10288.3|10278.3|10288.3|10278.3|1
1649675910000|2022-04-11 11:18:30|10288.5|10278.5|10287.8|10277.8|10288.8|10278.8|10287.8|10277.8|4
1649675920000|2022-04-11 11:18:40|10287.5|10277.5|10287|10277|10287.5|10277.5|10287|10277|2
1649675930000|2022-04-11 11:18:50|10287.3|10277.3|10287|10277|10287.3|10277.3|10287|10277|2
1649675950000|2022-04-11 11:19:10|10286.8|10276.8|10286.8|10276.8|10286.8|10276.8|10286.8|10276.8|1
1649675960000|2022-04-11 11:19:20|10286.5|10276.5|10286.5|10276.5|10286.5|10276.5|10286.5|10276.5|1
1649675970000|2022-04-11 11:19:30|10285.8|10275.8|10284.8|10274.8|10285.8|10275.8|10284.8|10274.8|3
1649675980000|2022-04-11 11:19:40|10283.5|10273.5|10281.8|10271.8|10283.5|10273.5|10281.5|10271.5|3
1649676000000|2022-04-11 11:20:00|10281.5|10271.5|10282.8|10272.8|10283|10273|10281.5|10271.5|5
1649676010000|2022-04-11 11:20:10|10283|10273|10283|10273|10283|10273|10283|10273|1
1649676020000|2022-04-11 11:20:20|10283.3|10273.3|10283.3|10273.3|10283.3|10273.3|10283.3|10273.3|1
1649676030000|2022-04-11 11:20:30|10283.5|10273.5|10283.8|10273.8|10284|10274|10283.3|10273.3|6
1649676040000|2022-04-11 11:20:40|10283.3|10273.3|10283.3|10273.3|10283.3|10273.3|10283.3|10273.3|1
1649676060000|2022-04-11 11:21:00|10283.8|10273.8|10284.5|10274.5|10284.5|10274.5|10283.8|10273.8|5
1649676070000|2022-04-11 11:21:10|10284.3|10274.3|10284.5|10274.5|10284.5|10274.5|10284.3|10274.3|2
1649676080000|2022-04-11 11:21:20|10284.3|10274.3|10283|10273|10284.3|10274.3|10282.8|10272.8|5
1649676090000|2022-04-11 11:21:30|10283.5|10273.5|10283.8|10273.8|10284|10274|10283.3|10273.3|4
1649676100000|2022-04-11 11:21:40|10283.3|10273.3|10283.3|10273.3|10283.3|10273.3|10283.3|10273.3|1
1649676120000|2022-04-11 11:22:00|10283.8|10273.8|10284.5|10274.5|10284.5|10274.5|10283.8|10273.8|2
1649676130000|2022-04-11 11:22:10|10285.3|10275.3|10285.5|10275.5|10285.8|10275.8|10284.5|10274.5|7
1649676140000|2022-04-11 11:22:20|10285|10275|10284.5|10274.5|10285|10275|10284|10274|3
1649676170000|2022-04-11 11:22:50|10284|10274|10282.3|10272.3|10284|10274|10282.3|10272.3|2
1649676180000|2022-04-11 11:23:00|10282|10272|10280.3|10270.3|10282|10272|10280.3|10270.3|3
1649676200000|2022-04-11 11:23:20|10280.8|10270.8|10279.3|10269.3|10280.8|10270.8|10279|10269|6
1649676260000|2022-04-11 11:24:20|10279.5|10269.5|10279.5|10269.5|10279.5|10269.5|10279.5|10269.5|1
1649676290000|2022-04-11 11:24:50|10278.8|10268.8|10278.5|10268.5|10278.8|10268.8|10278.5|10268.5|2
1649676300000|2022-04-11 11:25:00|10278.3|10268.3|10274|10264|10278.3|10268.3|10274|10264|5
1649676310000|2022-04-11 11:25:10|10273.3|10263.3|10274.3|10264.3|10274.3|10264.3|10272.5|10262.5|4
1649676320000|2022-04-11 11:25:20|10274.5|10264.5|10276.3|10266.3|10276.5|10266.5|10274.5|10264.5|5
1649676330000|2022-04-11 11:25:30|10276|10266|10275.5|10265.5|10276.5|10266.5|10275.5|10265.5|7
1649676340000|2022-04-11 11:25:40|10276.8|10266.8|10275.5|10265.5|10277|10267|10274.8|10264.8|7
1649676350000|2022-04-11 11:25:50|10275.3|10265.3|10275.8|10265.8|10275.8|10265.8|10275.3|10265.3|3
1649676360000|2022-04-11 11:26:00|10275|10265|10275.8|10265.8|10275.8|10265.8|10275|10265|3
1649676370000|2022-04-11 11:26:10|10276|10266|10275|10265|10276|10266|10275|10265|4
1649676380000|2022-04-11 11:26:20|10274.8|10264.8|10275.8|10265.8|10275.8|10265.8|10274.8|10264.8|4
1649676390000|2022-04-11 11:26:30|10275|10265|10275|10265|10275.5|10265.5|10275|10265|3
1649676400000|2022-04-11 11:26:40|10275.5|10265.5|10278.8|10268.8|10278.8|10268.8|10275.5|10265.5|6
1649676420000|2022-04-11 11:27:00|10277.8|10267.8|10279|10269|10279|10269|10277.8|10267.8|3
1649676430000|2022-04-11 11:27:10|10279.3|10269.3|10280.8|10270.8|10280.8|10270.8|10279.3|10269.3|6
1649676440000|2022-04-11 11:27:20|10280.5|10270.5|10280.5|10270.5|10281|10271|10279.8|10269.8|8
1649676450000|2022-04-11 11:27:30|10280|10270|10281|10271|10281|10271|10280|10270|3
1649676460000|2022-04-11 11:27:40|10280.5|10270.5|10279.3|10269.3|10280.5|10270.5|10278.5|10268.5|9
1649676470000|2022-04-11 11:27:50|10278.8|10268.8|10280.5|10270.5|10281|10271|10278.8|10268.8|6
1649676480000|2022-04-11 11:28:00|10280.3|10270.3|10280.3|10270.3|10280.3|10270.3|10280.3|10270.3|1
1649676490000|2022-04-11 11:28:10|10281|10271|10279.8|10269.8|10281.5|10271.5|10279.8|10269.8|4
1649676500000|2022-04-11 11:28:20|10280|10270|10280.3|10270.3|10280.8|10270.8|10280|10270|6
1649676510000|2022-04-11 11:28:30|10281|10271|10280.8|10270.8|10281.8|10271.8|10280.3|10270.3|6
1649676530000|2022-04-11 11:28:50|10281|10271|10281|10271|10281|10271|10281|10271|1
1649676540000|2022-04-11 11:29:00|10280.3|10270.3|10277|10267|10280.3|10270.3|10277|10267|7
1649676550000|2022-04-11 11:29:10|10276.5|10266.5|10277.8|10267.8|10278|10268|10276.5|10266.5|6
1649676560000|2022-04-11 11:29:20|10278.3|10268.3|10272.3|10262.3|10278.3|10268.3|10272.3|10262.3|9
1649676570000|2022-04-11 11:29:30|10272.5|10262.5|10272.5|10262.5|10272.5|10262.5|10272.5|10262.5|1
1649676580000|2022-04-11 11:29:40|10273|10263|10272.5|10262.5|10273|10263|10272.5|10262.5|3
1649676590000|2022-04-11 11:29:50|10272.3|10262.3|10272.8|10262.8|10273.3|10263.3|10272.3|10262.3|8
1649676600000|2022-04-11 11:30:00|10273|10263|10274|10264|10274.8|10264.8|10272.3|10262.3|10
1649676610000|2022-04-11 11:30:10|10274.5|10264.5|10272.3|10262.3|10274.8|10264.8|10272.3|10262.3|4
1649676620000|2022-04-11 11:30:20|10272.8|10262.8|10274|10264|10274|10264|10272.8|10262.8|9
1649676630000|2022-04-11 11:30:30|10273.3|10263.3|10282.5|10272.5|10282.5|10272.5|10273.3|10263.3|10
1649676640000|2022-04-11 11:30:40|10282|10272|10279.4|10269.4|10283|10273|10279.4|10269.4|6
1649676650000|2022-04-11 11:30:50|10282.8|10262.8|10275|10265|10283|10267.8|10275|10262.8|7
1649676660000|2022-04-11 11:31:00|10275.3|10265.3|10273.3|10263.3|10275.3|10265.3|10273.3|10263.3|5
1649676670000|2022-04-11 11:31:10|10273|10263|10276.4|10266.4|10279.3|10266.4|10273|10259.3|8
1649676680000|2022-04-11 11:31:20|10276.9|10266.9|10276.6|10266.6|10282|10266.9|10276.5|10262|4
1649676690000|2022-04-11 11:31:30|10279|10269|10279.8|10269.8|10280.3|10270.3|10279|10269|5
1649676700000|2022-04-11 11:31:40|10280|10270|10280|10270|10280|10270|10280|10270|1
1649676710000|2022-04-11 11:31:50|10280.3|10270.3|10280.3|10270.3|10280.3|10270.3|10280.3|10270.3|1
1649676720000|2022-04-11 11:32:00|10280.8|10270.8|10281|10271|10282|10272|10280.8|10270.8|4
1649676730000|2022-04-11 11:32:10|10280.5|10270.5|10278|10268|10280.5|10270.5|10278|10268|2
1649676740000|2022-04-11 11:32:20|10278.5|10268.5|10278.5|10268.5|10278.5|10268.5|10278.5|10268.5|1
1649676750000|2022-04-11 11:32:30|10279.3|10269.3|10273.9|10263.9|10280|10269.3|10273.5|10259.1|8
1649676760000|2022-04-11 11:32:40|10273.8|10263.8|10273.5|10263.5|10273.8|10263.8|10273.5|10263.5|2
1649676770000|2022-04-11 11:32:50|10277.6|10257.6|10273.5|10263.5|10277.6|10264|10272.3|10257|9
1649676780000|2022-04-11 11:33:00|10274|10264|10276.6|10266.6|10281|10266.6|10274|10261|5
1649676790000|2022-04-11 11:33:10|10276.5|10266.5|10277.3|10267.3|10277.5|10267.5|10274.8|10264.8|5
1649676800000|2022-04-11 11:33:20|10276.9|10256.9|10271.8|10261.8|10276.9|10262|10270.9|10256|12
1649676810000|2022-04-11 11:33:30|10271|10261|10268.5|10258.5|10271.8|10261.8|10268.5|10258.5|9
1649676820000|2022-04-11 11:33:40|10268.8|10258.8|10267.8|10257.8|10268.8|10258.8|10266.8|10256.8|7
1649676830000|2022-04-11 11:33:50|10268|10258|10264.8|10254.8|10271.8|10258|10264.5|10251.8|9
1649676840000|2022-04-11 11:34:00|10264.5|10254.5|10261.5|10251.5|10264.8|10254.8|10261.5|10251.5|4
1649676850000|2022-04-11 11:34:10|10262|10252|10262.5|10252.5|10263.3|10253.3|10261.5|10251.5|9
1649676860000|2022-04-11 11:34:20|10262.8|10252.8|10263.5|10253.5|10263.8|10253.8|10262.8|10252.8|7
1649676870000|2022-04-11 11:34:30|10263.8|10253.8|10262.5|10252.5|10265.3|10255.3|10261.8|10251.8|14
1649676880000|2022-04-11 11:34:40|10263|10253|10260.3|10250.3|10268|10253.8|10260.3|10248|11
1649676890000|2022-04-11 11:34:50|10259.8|10249.8|10259|10249|10260.5|10250.5|10258.5|10248.5|15
1649676900000|2022-04-11 11:35:00|10259.5|10249.5|10261|10251|10261.3|10251.3|10259.5|10249.5|9
1649676910000|2022-04-11 11:35:10|10261.3|10251.3|10262.3|10252.3|10262.8|10252.8|10261.3|10251.3|6
1649676920000|2022-04-11 11:35:20|10262.5|10252.5|10262.8|10252.8|10262.8|10252.8|10262.5|10252.5|4
1649676930000|2022-04-11 11:35:30|10263.3|10253.3|10269.4|10259.4|10269.4|10259.4|10263.3|10253.3|13
1649676940000|2022-04-11 11:35:40|10268.3|10258.3|10270.8|10250.8|10270.9|10258.3|10265.4|10250.1|12
1649676950000|2022-04-11 11:35:50|10266.4|10256.4|10268.9|10248.9|10268.9|10257.5|10266.4|10248.9|6
1649676960000|2022-04-11 11:36:00|10264.3|10254.3|10266.5|10256.5|10270.6|10257.8|10263.4|10250.6|10
1649676970000|2022-04-11 11:36:10|10269.1|10249.1|10265.5|10255.5|10269.4|10255.8|10264.5|10249.1|8
1649676980000|2022-04-11 11:36:20|10266.3|10256.3|10269.9|10249.9|10271.6|10258.8|10266.3|10249.8|11
1649676990000|2022-04-11 11:36:30|10270|10250|10264.8|10254.8|10270|10254.9|10264.8|10250|3
1649677000000|2022-04-11 11:36:40|10265.3|10255.3|10264|10254|10266|10256|10264|10254|6
1649677010000|2022-04-11 11:36:50|10264.3|10254.3|10264.3|10254.3|10264.3|10254.3|10264.3|10254.3|1
1649677020000|2022-04-11 11:37:00|10264|10254|10263.3|10253.3|10264|10254|10263.3|10253.3|2
1649677030000|2022-04-11 11:37:10|10262.8|10252.8|10260|10250|10263|10253|10259.3|10249.3|5
1649677040000|2022-04-11 11:37:20|10260.3|10250.3|10258|10248|10260.3|10250.3|10257.8|10247.8|6
1649677050000|2022-04-11 11:37:30|10258.3|10248.3|10257.3|10247.3|10258.3|10248.3|10257.3|10247.3|4
1649677060000|2022-04-11 11:37:40|10257.5|10247.5|10258|10248|10258.3|10248.3|10257.5|10247.5|4
1649677080000|2022-04-11 11:38:00|10258.3|10248.3|10264.1|10244.1|10264.5|10249|10258.3|10244.1|9
1649677090000|2022-04-11 11:38:10|10264.3|10244.3|10264.1|10244.1|10264.3|10244.3|10264.1|10244.1|2
1649677100000|2022-04-11 11:38:20|10259.5|10249.5|10262|10252|10267|10252|10259.5|10245.4|9
1649677110000|2022-04-11 11:38:30|10261.5|10251.5|10261.5|10251.5|10261.5|10251.5|10261.5|10251.5|1
1649677120000|2022-04-11 11:38:40|10262|10252|10266.4|10246.4|10266.5|10252.8|10262|10244.5|8
1649677140000|2022-04-11 11:39:00|10263|10253|10263|10253|10263|10253|10263|10253|1
1649677150000|2022-04-11 11:39:10|10263.3|10253.3|10263.3|10253.3|10263.3|10253.3|10263.3|10253.3|1
1649677160000|2022-04-11 11:39:20|10262|10252|10261.5|10251.5|10262|10252|10261.5|10251.5|4
1649677180000|2022-04-11 11:39:40|10261.8|10251.8|10259.5|10249.5|10261.8|10251.8|10259.5|10249.5|6
1649677190000|2022-04-11 11:39:50|10259.8|10249.8|10259.5|10249.5|10259.8|10249.8|10259.5|10249.5|2
1649677200000|2022-04-11 11:40:00|10260.3|10250.3|10260.5|10250.5|10265.8|10250.8|10260.3|10245.4|9
1649677210000|2022-04-11 11:40:10|10259.6|10249.6|10264.8|10244.8|10264.9|10249.6|10259.4|10244.6|5
1649677220000|2022-04-11 11:40:20|10265|10245|10265|10245|10265|10245|10265|10245|1
1649677230000|2022-04-11 11:40:30|10260.8|10250.8|10260.8|10250.8|10260.8|10250.8|10260.8|10250.8|1
1649677250000|2022-04-11 11:40:50|10260.5|10250.5|10260.5|10250.5|10260.5|10250.5|10260.5|10250.5|1
1649677260000|2022-04-11 11:41:00|10260|10250|10258.3|10248.3|10260|10250|10258.3|10248.3|5
1649677270000|2022-04-11 11:41:10|10258.5|10248.5|10258.5|10248.5|10258.8|10248.8|10258.3|10248.3|4
1649677300000|2022-04-11 11:41:40|10258.8|10248.8|10258.8|10248.8|10259|10249|10258.5|10248.5|4
1649677310000|2022-04-11 11:41:50|10258.5|10248.5|10258.5|10248.5|10258.5|10248.5|10258.3|10248.3|3
1649677320000|2022-04-11 11:42:00|10258.8|10248.8|10258.8|10248.8|10258.8|10248.8|10258.8|10248.8|1
1649677330000|2022-04-11 11:42:10|10259|10249|10259.3|10249.3|10260|10250|10259|10249|4
1649677340000|2022-04-11 11:42:20|10260.3|10250.3|10265|10245|10265|10252|10260.3|10245|4
1649677350000|2022-04-11 11:42:30|10264.8|10244.8|10264|10244|10265.1|10245.1|10264|10244|5
1649677360000|2022-04-11 11:42:40|10258.3|10248.3|10258.5|10248.5|10258.5|10248.5|10258.3|10248.3|2
1649677370000|2022-04-11 11:42:50|10259|10249|10260.8|10250.8|10260.8|10250.8|10259|10249|3
1649677380000|2022-04-11 11:43:00|10260.5|10250.5|10260.3|10250.3|10260.5|10250.5|10260|10250|4
1649677390000|2022-04-11 11:43:10|10260.5|10250.5|10260.8|10250.8|10260.8|10250.8|10260|10250|5
1649677400000|2022-04-11 11:43:20|10260.5|10250.5|10260.5|10250.5|10260.5|10250.5|10260.5|10250.5|1
1649677410000|2022-04-11 11:43:30|10260|10250|10260.3|10250.3|10260.8|10250.8|10260|10250|7
1649677420000|2022-04-11 11:43:40|10260|10250|10260|10250|10260.3|10250.3|10260|10250|3
1649677430000|2022-04-11 11:43:50|10260.3|10250.3|10260.3|10250.3|10260.3|10250.3|10260.3|10250.3|1
1649677440000|2022-04-11 11:44:00|10260|10250|10261.8|10251.8|10261.8|10251.8|10260|10250|5
1649677450000|2022-04-11 11:44:10|10265.9|10245.9|10259.6|10249.6|10265.9|10249.8|10259.5|10244.5|7
1649677460000|2022-04-11 11:44:20|10259.5|10249.5|10259.8|10249.8|10261.3|10251.3|10259.5|10249.5|11
1649677470000|2022-04-11 11:44:30|10260|10250|10259.8|10249.8|10260|10250|10259.8|10249.8|2
1649677480000|2022-04-11 11:44:40|10260|10250|10259.8|10249.8|10260|10250|10259.8|10249.8|4
1649677520000|2022-04-11 11:45:20|10259.5|10249.5|10259.3|10249.3|10259.5|10249.5|10259.3|10249.3|2
1649677530000|2022-04-11 11:45:30|10259|10249|10259|10249|10259.3|10249.3|10259|10249|3
1649677540000|2022-04-11 11:45:40|10259.3|10249.3|10257.8|10247.8|10259.3|10249.3|10257.8|10247.8|5
1649677550000|2022-04-11 11:45:50|10257.5|10247.5|10257.3|10247.3|10257.5|10247.5|10257.3|10247.3|2
1649677560000|2022-04-11 11:46:00|10261.1|10241.1|10258.6|10238.6|10261.1|10241.1|10258.6|10238.6|2
1649677570000|2022-04-11 11:46:10|10258.4|10238.4|10255.9|10235.9|10258.6|10238.6|10255.9|10235.9|7
1649677580000|2022-04-11 11:46:20|10255.6|10235.6|10250.5|10240.5|10255.8|10240.6|10250.5|10235.5|5
1649677590000|2022-04-11 11:46:30|10250|10240|10250|10240|10250|10240|10250|10240|1
1649677600000|2022-04-11 11:46:40|10249.8|10239.8|10249.5|10239.5|10249.8|10239.8|10249.3|10239.3|3
1649677610000|2022-04-11 11:46:50|10251.8|10241.8|10252.3|10242.3|10252.3|10242.3|10251.8|10241.8|2
1649677620000|2022-04-11 11:47:00|10251.8|10241.8|10251.5|10241.5|10252|10242|10251.5|10241.5|3
1649677630000|2022-04-11 11:47:10|10251.8|10241.8|10250|10240|10252|10242|10250|10240|5
1649677640000|2022-04-11 11:47:20|10249.8|10239.8|10250|10240|10250|10240|10249.8|10239.8|4
1649677650000|2022-04-11 11:47:30|10250.3|10240.3|10250|10240|10250.3|10240.3|10250|10240|2
1649677660000|2022-04-11 11:47:40|10250.8|10240.8|10251|10241|10251|10241|10250.8|10240.8|2
1649677670000|2022-04-11 11:47:50|10251.5|10241.5|10251.8|10241.8|10251.8|10241.8|10249.5|10239.5|8
1649677680000|2022-04-11 11:48:00|10251.5|10241.5|10251.8|10241.8|10251.8|10241.8|10251.5|10241.5|2
1649677690000|2022-04-11 11:48:10|10251.5|10241.5|10248.5|10238.5|10251.5|10241.5|10248.5|10238.5|4
1649677700000|2022-04-11 11:48:20|10249|10239|10249.5|10239.5|10249.5|10239.5|10247|10237|8
1649677710000|2022-04-11 11:48:30|10249.8|10239.8|10250.5|10240.5|10250.8|10240.8|10249.8|10239.8|5
1649677720000|2022-04-11 11:48:40|10249.3|10239.3|10248.3|10238.3|10249.3|10239.3|10248|10238|3
1649677730000|2022-04-11 11:48:50|10248|10238|10250.3|10240.3|10250.5|10240.5|10247.5|10237.5|11
1649677740000|2022-04-11 11:49:00|10249|10239|10248|10238|10249|10239|10248|10238|2
1649677760000|2022-04-11 11:49:20|10247.8|10237.8|10247|10237|10247.8|10237.8|10247|10237|4
1649677770000|2022-04-11 11:49:30|10246.8|10236.8|10246.5|10236.5|10248|10238|10246|10236|10
1649677790000|2022-04-11 11:49:50|10246.3|10236.3|10246.5|10236.5|10246.5|10236.5|10246.3|10236.3|2
1649677800000|2022-04-11 11:50:00|10246.3|10236.3|10246.5|10236.5|10246.5|10236.5|10245.8|10235.8|7
1649677810000|2022-04-11 11:50:10|10246|10236|10246|10236|10246|10236|10246|10236|1
1649677820000|2022-04-11 11:50:20|10246.5|10236.5|10248.1|10238.1|10248.3|10238.3|10246.5|10236.5|6
1649677830000|2022-04-11 11:50:30|10247.6|10237.6|10254.6|10234.6|10256.3|10242.8|10247.6|10234.6|7
1649677840000|2022-04-11 11:50:40|10254.8|10234.8|10253.8|10233.8|10254.8|10234.8|10253.8|10233.8|3
1649677850000|2022-04-11 11:50:50|10253.5|10233.5|10247.3|10237.3|10253.5|10237.3|10247|10233.5|3
1649677860000|2022-04-11 11:51:00|10247.5|10237.5|10247.8|10237.8|10247.8|10237.8|10247.5|10237.5|2
1649677870000|2022-04-11 11:51:10|10247.5|10237.5|10232.5|10222.5|10247.5|10237.5|10232.5|10222.5|11
1649677880000|2022-04-11 11:51:20|10232.3|10222.3|10233|10223|10233|10223|10232|10222|5
1649677890000|2022-04-11 11:51:30|10233.3|10223.3|10236.8|10226.8|10238.5|10228.5|10233.3|10223.3|8
1649677900000|2022-04-11 11:51:40|10242.6|10222.6|10235|10225|10242.6|10226.9|10233.3|10222.6|12
1649677910000|2022-04-11 11:51:50|10236|10226|10237.8|10227.8|10238.8|10228.8|10236|10226|7
1649677920000|2022-04-11 11:52:00|10238.5|10228.5|10233.3|10223.3|10238.5|10228.5|10233.3|10223.3|3
1649677930000|2022-04-11 11:52:10|10233.8|10223.8|10233|10223|10234|10224|10233|10223|9
1649677940000|2022-04-11 11:52:20|10233.8|10223.8|10236|10226|10236|10226|10232.3|10222.3|10
1649677950000|2022-04-11 11:52:30|10236.3|10226.3|10235.8|10225.8|10236.8|10226.8|10235.8|10225.8|6
1649677960000|2022-04-11 11:52:40|10236.3|10226.3|10236.5|10226.5|10236.5|10226.5|10235.5|10225.5|7
1649677970000|2022-04-11 11:52:50|10236.3|10226.3|10235.8|10225.8|10236.5|10226.5|10235.8|10225.8|4
1649677980000|2022-04-11 11:53:00|10236.5|10226.5|10235.8|10225.8|10237.3|10227.3|10235.8|10225.8|8
1649677990000|2022-04-11 11:53:10|10235.5|10225.5|10235.8|10225.8|10236.3|10226.3|10235.3|10225.3|7
1649678020000|2022-04-11 11:53:40|10236|10226|10235.8|10225.8|10236|10226|10235.8|10225.8|6
1649678030000|2022-04-11 11:53:50|10236|10226|10236|10226|10236|10226|10236|10226|1
1649678040000|2022-04-11 11:54:00|10236.3|10226.3|10235.8|10225.8|10236.3|10226.3|10235.8|10225.8|6
1649678050000|2022-04-11 11:54:10|10236.3|10226.3|10236.3|10226.3|10236.3|10226.3|10236.3|10226.3|1
1649678060000|2022-04-11 11:54:20|10236.8|10226.8|10236.3|10226.3|10236.8|10226.8|10236.3|10226.3|2
1649678070000|2022-04-11 11:54:30|10235.8|10225.8|10236.3|10226.3|10236.3|10226.3|10235.8|10225.8|2
1649678080000|2022-04-11 11:54:40|10236|10226|10235.8|10225.8|10236|10226|10235.8|10225.8|2
1649678090000|2022-04-11 11:54:50|10236|10226|10236|10226|10236|10226|10236|10226|1
1649678100000|2022-04-11 11:55:00|10235.8|10225.8|10235.8|10225.8|10236|10226|10235.8|10225.8|3
1649678110000|2022-04-11 11:55:10|10236|10226|10236.8|10226.8|10236.8|10226.8|10236|10226|5
1649678120000|2022-04-11 11:55:20|10236.3|10226.3|10236.8|10226.8|10236.8|10226.8|10236.3|10226.3|6
1649678130000|2022-04-11 11:55:30|10236.3|10226.3|10237.3|10227.3|10237.3|10227.3|10236.3|10226.3|3
1649678150000|2022-04-11 11:55:50|10237|10227|10238.3|10228.3|10238.3|10228.3|10237|10227|4
1649678160000|2022-04-11 11:56:00|10238.5|10228.5|10238.3|10228.3|10242.4|10228.5|10238.3|10222.4|3
1649678170000|2022-04-11 11:56:10|10238.5|10228.5|10238.3|10228.3|10238.8|10228.8|10238.3|10228.3|8
1649678180000|2022-04-11 11:56:20|10237.8|10227.8|10237.5|10227.5|10237.8|10227.8|10236.5|10226.5|5
1649678190000|2022-04-11 11:56:30|10237|10227|10237.5|10227.5|10237.5|10227.5|10237|10227|2
1649678200000|2022-04-11 11:56:40|10238|10228|10238.5|10228.5|10238.5|10228.5|10238|10228|3
1649678210000|2022-04-11 11:56:50|10240|10230|10244.3|10224.3|10244.5|10231.3|10240|10224.3|4
1649678220000|2022-04-11 11:57:00|10243.5|10223.5|10238.5|10228.5|10243.5|10228.5|10238.4|10223.1|4
1649678230000|2022-04-11 11:57:10|10238.3|10228.3|10238.3|10228.3|10238.3|10228.3|10238.3|10228.3|1
1649678240000|2022-04-11 11:57:20|10238|10228|10240|10230|10240.5|10230.5|10238|10228|6
1649678250000|2022-04-11 11:57:30|10240.5|10230.5|10240.5|10230.5|10240.5|10230.5|10240.5|10230.5|1
1649678280000|2022-04-11 11:58:00|10239.8|10229.8|10238.5|10228.5|10239.8|10229.8|10237.8|10227.8|6
1649678300000|2022-04-11 11:58:20|10238.8|10228.8|10238.8|10228.8|10238.8|10228.8|10238.8|10228.8|1
1649678330000|2022-04-11 11:58:50|10239|10229|10241.8|10231.8|10241.8|10231.8|10239|10229|4
1649678340000|2022-04-11 11:59:00|10242|10232|10243.5|10233.5|10243.5|10233.5|10242|10232|3
1649678350000|2022-04-11 11:59:10|10244|10234|10244|10234|10244|10234|10244|10234|1
1649678360000|2022-04-11 11:59:20|10249.8|10229.8|10249.5|10229.5|10250|10234.5|10244.4|10229.5|5
1649678370000|2022-04-11 11:59:30|10249.4|10229.4|10249.4|10229.4|10249.4|10229.4|10249.4|10229.4|1
1649678380000|2022-04-11 11:59:40|10249.8|10229.8|10246.3|10236.3|10249.8|10236.3|10245.8|10229.8|3
1649678390000|2022-04-11 11:59:50|10246.5|10236.5|10246.3|10236.3|10247|10237|10246.3|10236.3|5
1649678400000|2022-04-11 12:00:00|10244.8|10234.8|10242.8|10232.8|10245|10235|10242|10232|13
1649678410000|2022-04-11 12:00:10|10243.3|10233.3|10243|10233|10244.8|10234.8|10242.5|10232.5|8
1649678420000|2022-04-11 12:00:20|10242.5|10232.5|10243|10233|10243.3|10233.3|10242.3|10232.3|7
1649678430000|2022-04-11 12:00:30|10243.3|10233.3|10244.3|10234.3|10244.3|10234.3|10243|10233|5
1649678440000|2022-04-11 12:00:40|10244.5|10234.5|10244.5|10234.5|10244.5|10234.5|10244.5|10234.5|1
1649678450000|2022-04-11 12:00:50|10244.3|10234.3|10244.5|10234.5|10244.8|10234.8|10244.3|10234.3|3
1649678460000|2022-04-11 12:01:00|10244|10234|10244.5|10234.5|10246|10236|10243.3|10233.3|9
1649678470000|2022-04-11 12:01:10|10244.8|10234.8|10243.8|10233.8|10245.3|10235.3|10243.8|10233.8|4
1649678480000|2022-04-11 12:01:20|10244|10234|10244|10234|10244|10234|10244|10234|1
1649678490000|2022-04-11 12:01:30|10243.8|10233.8|10242.5|10232.5|10244|10234|10242|10232|10
1649678500000|2022-04-11 12:01:40|10242|10232|10240.8|10230.8|10242.5|10232.5|10240.8|10230.8|6
1649678510000|2022-04-11 12:01:50|10240.5|10230.5|10242|10232|10242.5|10232.5|10240.3|10230.3|7
1649678520000|2022-04-11 12:02:00|10242.5|10232.5|10242.5|10232.5|10242.5|10232.5|10241.5|10231.5|5
1649678530000|2022-04-11 12:02:10|10242.8|10232.8|10246|10236|10246|10236|10242.8|10232.8|6
1649678540000|2022-04-11 12:02:20|10246.8|10236.8|10246.8|10236.8|10246.8|10236.8|10246.8|10236.8|1
1649678560000|2022-04-11 12:02:40|10247|10237|10247.5|10237.5|10247.8|10237.8|10247|10237|3
1649678580000|2022-04-11 12:03:00|10247.3|10237.3|10246.3|10236.3|10247.3|10237.3|10246.3|10236.3|3
1649678590000|2022-04-11 12:03:10|10246|10236|10247.3|10237.3|10247.3|10237.3|10245.8|10235.8|5
1649678600000|2022-04-11 12:03:20|10247|10237|10247.3|10237.3|10247.3|10237.3|10246.5|10236.5|5
1649678610000|2022-04-11 12:03:30|10247|10237|10249.3|10239.3|10249.3|10239.3|10247|10237|5
1649678620000|2022-04-11 12:03:40|10249|10239|10247|10237|10249|10239|10247|10237|9
1649678640000|2022-04-11 12:04:00|10247.3|10237.3|10248.8|10238.8|10248.8|10238.8|10247.3|10237.3|5
1649678650000|2022-04-11 12:04:10|10248.5|10238.5|10248.5|10238.5|10248.5|10238.5|10248.5|10238.5|1
1649678660000|2022-04-11 12:04:20|10248.8|10238.8|10246.5|10236.5|10248.8|10238.8|10246.5|10236.5|6
1649678670000|2022-04-11 12:04:30|10246.3|10236.3|10248.8|10238.8|10248.8|10238.8|10246.3|10236.3|5
1649678680000|2022-04-11 12:04:40|10248|10238|10248.5|10238.5|10248.5|10238.5|10247.8|10237.8|3
1649678700000|2022-04-11 12:05:00|10248.8|10238.8|10248|10238|10248.8|10238.8|10248|10238|2
1649678710000|2022-04-11 12:05:10|10248.3|10238.3|10248.3|10238.3|10248.5|10238.5|10248.3|10238.3|3
1649678720000|2022-04-11 12:05:20|10248.5|10238.5|10248.5|10238.5|10250.8|10240.8|10248.5|10238.5|6
1649678730000|2022-04-11 12:05:30|10248.3|10238.3|10248.3|10238.3|10248.3|10238.3|10248.3|10238.3|1
1649678740000|2022-04-11 12:05:40|10247|10237|10247.5|10237.5|10247.5|10237.5|10247|10237|3
1649678750000|2022-04-11 12:05:50|10247.3|10237.3|10245.5|10235.5|10247.3|10237.3|10244.3|10234.3|7
1649678760000|2022-04-11 12:06:00|10245|10235|10245|10235|10245|10235|10245|10235|1
1649678770000|2022-04-11 12:06:10|10244.8|10234.8|10242|10232|10244.8|10234.8|10241|10231|7
1649678780000|2022-04-11 12:06:20|10241.3|10231.3|10242.3|10232.3|10242.5|10232.5|10241.3|10231.3|3
1649678790000|2022-04-11 12:06:30|10242.5|10232.5|10242.5|10232.5|10242.5|10232.5|10242.3|10232.3|5
1649678800000|2022-04-11 12:06:40|10242.8|10232.8|10242.8|10232.8|10243|10233|10242.8|10232.8|3
1649678810000|2022-04-11 12:06:50|10242.5|10232.5|10242.6|10232.6|10248.4|10232.8|10242.5|10228.4|4
1649678820000|2022-04-11 12:07:00|10242.9|10232.9|10243.8|10233.8|10243.8|10233.8|10242.9|10232.9|2
1649678830000|2022-04-11 12:07:10|10244.3|10234.3|10245.8|10235.8|10245.8|10235.8|10244.3|10234.3|3
1649678840000|2022-04-11 12:07:20|10245.5|10235.5|10247.4|10237.4|10252.5|10237.4|10244.3|10231.8|7
1649678850000|2022-04-11 12:07:30|10252.1|10232.1|10248.3|10238.3|10252.1|10238.3|10247.9|10232.1|4
1649678860000|2022-04-11 12:07:40|10248.5|10238.5|10248.5|10238.5|10249.3|10239.3|10248.5|10238.5|3
1649678880000|2022-04-11 12:08:00|10248.3|10238.3|10249|10239|10249|10239|10248|10238|5
1649678890000|2022-04-11 12:08:10|10250.3|10240.3|10249.5|10239.5|10250.3|10240.3|10249|10239|6
1649678900000|2022-04-11 12:08:20|10249|10239|10249.3|10239.3|10250|10240|10248.8|10238.8|5
1649678910000|2022-04-11 12:08:30|10247.8|10237.8|10248.5|10238.5|10248.5|10238.5|10247.8|10237.8|2
1649678920000|2022-04-11 12:08:40|10248|10238|10245|10235|10248|10238|10244|10234|7
1649678930000|2022-04-11 12:08:50|10245.5|10235.5|10245.5|10235.5|10246.3|10236.3|10245.5|10235.5|5
1649678940000|2022-04-11 12:09:00|10246.5|10236.5|10247|10237|10247|10237|10245.5|10235.5|6
1649678950000|2022-04-11 12:09:10|10246.8|10236.8|10251.5|10231.5|10252|10236.8|10246|10231.5|4
1649678960000|2022-04-11 12:09:20|10246.5|10236.5|10245.8|10235.8|10247|10237|10245.8|10235.8|7
1649678970000|2022-04-11 12:09:30|10247|10237|10245.8|10235.8|10247|10237|10245.8|10235.8|5
1649678980000|2022-04-11 12:09:40|10246.5|10236.5|10247|10237|10247|10237|10246.5|10236.5|4
1649679000000|2022-04-11 12:10:00|10246.8|10236.8|10246.8|10236.8|10247.3|10237.3|10245.8|10235.8|18
1649679010000|2022-04-11 12:10:10|10246.5|10236.5|10246|10236|10247|10237|10245.8|10235.8|11
1649679020000|2022-04-11 12:10:20|10247|10237|10246.8|10236.8|10247|10237|10246|10236|6
1649679030000|2022-04-11 12:10:30|10246|10236|10245.8|10235.8|10247|10237|10245.8|10235.8|7
1649679040000|2022-04-11 12:10:40|10247|10237|10246|10236|10247|10237|10246|10236|4
1649679050000|2022-04-11 12:10:50|10247|10237|10246|10236|10247|10237|10246|10236|2
1649679060000|2022-04-11 12:11:00|10247|10237|10250|10240|10251.6|10240|10246|10231.6|19
1649679070000|2022-04-11 12:11:10|10250.4|10240.4|10255|10235|10255|10241.4|10250|10235|7
1649679080000|2022-04-11 12:11:20|10254.3|10234.3|10247.5|10237.5|10254.3|10239.5|10247|10234.3|6
1649679090000|2022-04-11 12:11:30|10246.8|10236.8|10247.8|10237.8|10248.3|10238.3|10246.8|10236.8|3
1649679100000|2022-04-11 12:11:40|10247.5|10237.5|10247|10237|10247.8|10237.8|10246.8|10236.8|7
1649679110000|2022-04-11 12:11:50|10247.3|10237.3|10247.8|10237.8|10247.8|10237.8|10247.3|10237.3|4
1649679120000|2022-04-11 12:12:00|10247|10237|10246.5|10236.5|10247.5|10237.5|10246.5|10236.5|9
1649679130000|2022-04-11 12:12:10|10246.3|10236.3|10246.5|10236.5|10247.3|10237.3|10246.3|10236.3|3
1649679150000|2022-04-11 12:12:30|10246|10236|10246|10236|10246.5|10236.5|10245.8|10235.8|4
1649679160000|2022-04-11 12:12:40|10246.5|10236.5|10245.8|10235.8|10246.5|10236.5|10245.5|10235.5|8
1649679170000|2022-04-11 12:12:50|10246|10236|10245.8|10235.8|10246.5|10236.5|10245.8|10235.8|5
1649679180000|2022-04-11 12:13:00|10246|10236|10247|10237|10247.3|10237.3|10246|10236|5
1649679190000|2022-04-11 12:13:10|10246.5|10236.5|10246|10236|10246.5|10236.5|10246|10236|4
1649679200000|2022-04-11 12:13:20|10245.8|10235.8|10246|10236|10246|10236|10245.8|10235.8|2
1649679210000|2022-04-11 12:13:30|10245.8|10235.8|10245.8|10235.8|10245.8|10235.8|10245.8|10235.8|1
1649679220000|2022-04-11 12:13:40|10246|10236|10246|10236|10246|10236|10246|10236|1
1649679230000|2022-04-11 12:13:50|10245.5|10235.5|10246.5|10236.5|10246.5|10236.5|10245.5|10235.5|4
1649679240000|2022-04-11 12:14:00|10248|10238|10248.3|10238.3|10249|10239|10247.8|10237.8|6
1649679250000|2022-04-11 12:14:10|10248.5|10238.5|10249.3|10239.3|10250.5|10240.5|10248.5|10238.5|7
1649679260000|2022-04-11 12:14:20|10248.5|10238.5|10247.3|10237.3|10248.5|10238.5|10247|10237|5
1649679270000|2022-04-11 12:14:30|10247.5|10237.5|10249.3|10239.3|10249.3|10239.3|10247.5|10237.5|6
1649679280000|2022-04-11 12:14:40|10248.8|10238.8|10248.3|10238.3|10248.8|10238.8|10248|10238|3
1649679290000|2022-04-11 12:14:50|10247.8|10237.8|10248.8|10238.8|10248.8|10238.8|10247.3|10237.3|6
1649679300000|2022-04-11 12:15:00|10249|10239|10249.3|10239.3|10249.5|10239.5|10249|10239|3
1649679310000|2022-04-11 12:15:10|10249.5|10239.5|10251.3|10241.3|10252.5|10242.5|10249.5|10239.5|10
1649679330000|2022-04-11 12:15:30|10251|10241|10252.8|10242.8|10252.8|10242.8|10250|10240|4
1649679350000|2022-04-11 12:15:50|10253.3|10243.3|10254.3|10244.3|10254.3|10244.3|10253.3|10243.3|4
1649679360000|2022-04-11 12:16:00|10255|10245|10255|10245|10255|10245|10254|10244|4
1649679370000|2022-04-11 12:16:10|10255.3|10245.3|10256.8|10246.8|10256.8|10246.8|10255.3|10245.3|3
1649679380000|2022-04-11 12:16:20|10255.5|10245.5|10255.8|10245.8|10256|10246|10255.5|10245.5|3
1649679390000|2022-04-11 12:16:30|10256|10246|10256.5|10246.5|10256.5|10246.5|10256|10246|2
1649679400000|2022-04-11 12:16:40|10256.8|10246.8|10256.3|10246.3|10256.8|10246.8|10256.3|10246.3|3
1649679410000|2022-04-11 12:16:50|10255.8|10245.8|10256.5|10246.5|10256.5|10246.5|10255.8|10245.8|3
1649679420000|2022-04-11 12:17:00|10257|10247|10255|10245|10257|10247|10255|10245|6
1649679430000|2022-04-11 12:17:10|10255.5|10245.5|10256.5|10246.5|10256.5|10246.5|10255.5|10245.5|6
1649679440000|2022-04-11 12:17:20|10257.5|10247.5|10256.5|10246.5|10257.5|10247.5|10256.5|10246.5|2
1649679450000|2022-04-11 12:17:30|10256|10246|10254.8|10244.8|10256|10246|10254.5|10244.5|3
1649679460000|2022-04-11 12:17:40|10254.3|10244.3|10254.8|10244.8|10255|10245|10253.8|10243.8|8
1649679470000|2022-04-11 12:17:50|10255|10245|10257.3|10247.3|10257.3|10247.3|10255|10245|6
1649679480000|2022-04-11 12:18:00|10257|10247|10258.8|10248.8|10258.8|10248.8|10255.5|10245.5|13
1649679490000|2022-04-11 12:18:10|10259.5|10249.5|10257.5|10247.5|10259.5|10249.5|10257.5|10247.5|4
1649679500000|2022-04-11 12:18:20|10257.8|10247.8|10256.3|10246.3|10258|10248|10256.3|10246.3|9
1649679510000|2022-04-11 12:18:30|10255|10245|10255|10245|10255|10245|10255|10245|1
1649679520000|2022-04-11 12:18:40|10252.3|10242.3|10254.6|10244.6|10259.5|10245.3|10252.3|10239.5|5
1649679530000|2022-04-11 12:18:50|10254.4|10244.4|10254.5|10244.5|10254.5|10244.5|10254.3|10244.3|3
1649679540000|2022-04-11 12:19:00|10253.8|10243.8|10255.5|10245.5|10260|10246.1|10253.8|10240|5
1649679550000|2022-04-11 12:19:10|10256.5|10246.5|10256.8|10246.8|10256.8|10246.8|10255.3|10245.3|4
1649679560000|2022-04-11 12:19:20|10256.5|10246.5|10256.8|10246.8|10256.8|10246.8|10256.5|10246.5|2
1649679570000|2022-04-11 12:19:30|10257.3|10247.3|10256.8|10246.8|10257.3|10247.3|10256|10246|6
1649679590000|2022-04-11 12:19:50|10256.5|10246.5|10256.8|10246.8|10256.8|10246.8|10256.5|10246.5|2
1649679600000|2022-04-11 12:20:00|10256.5|10246.5|10256.8|10246.8|10256.8|10246.8|10256.5|10246.5|4
1649679610000|2022-04-11 12:20:10|10257.3|10247.3|10257.3|10247.3|10258.3|10248.3|10257.3|10247.3|6
1649679620000|2022-04-11 12:20:20|10256.8|10246.8|10256.8|10246.8|10257.3|10247.3|10256.8|10246.8|3
1649679630000|2022-04-11 12:20:30|10256.3|10246.3|10256.5|10246.5|10256.8|10246.8|10256|10246|5
1649679640000|2022-04-11 12:20:40|10256.8|10246.8|10256.8|10246.8|10257.3|10247.3|10256.5|10246.5|5
1649679650000|2022-04-11 12:20:50|10256.5|10246.5|10256.5|10246.5|10256.5|10246.5|10256.5|10246.5|1
1649679660000|2022-04-11 12:21:00|10256.8|10246.8|10256.3|10246.3|10256.8|10246.8|10256.3|10246.3|3
1649679670000|2022-04-11 12:21:10|10256.5|10246.5|10258|10248|10258|10248|10256.5|10246.5|5
1649679680000|2022-04-11 12:21:20|10257.5|10247.5|10257.5|10247.5|10258|10248|10257.5|10247.5|4
1649679690000|2022-04-11 12:21:30|10257.3|10247.3|10257.5|10247.5|10257.5|10247.5|10257.3|10247.3|2
1649679700000|2022-04-11 12:21:40|10257.3|10247.3|10257.3|10247.3|10257.3|10247.3|10257.3|10247.3|1
1649679740000|2022-04-11 12:22:20|10256.8|10246.8|10256.3|10246.3|10257|10247|10256.3|10246.3|4
1649679750000|2022-04-11 12:22:30|10256.5|10246.5|10257|10247|10257|10247|10256.5|10246.5|2
1649679770000|2022-04-11 12:22:50|10257.3|10247.3|10257.3|10247.3|10257.3|10247.3|10257|10247|3
1649679780000|2022-04-11 12:23:00|10257|10247|10257.5|10247.5|10257.5|10247.5|10257|10247|3
1649679790000|2022-04-11 12:23:10|10257.3|10247.3|10257.5|10247.5|10257.5|10247.5|10257.3|10247.3|2
1649679810000|2022-04-11 12:23:30|10257.3|10247.3|10257.5|10247.5|10257.5|10247.5|10257.3|10247.3|2
1649679820000|2022-04-11 12:23:40|10258.3|10248.3|10257.5|10247.5|10258.5|10248.5|10257.5|10247.5|4
1649679840000|2022-04-11 12:24:00|10257.3|10247.3|10256.3|10246.3|10257.3|10247.3|10256.3|10246.3|3
1649679850000|2022-04-11 12:24:10|10256|10246|10256.3|10246.3|10256.3|10246.3|10256|10246|2
1649679860000|2022-04-11 12:24:20|10255.8|10245.8|10256.3|10246.3|10256.3|10246.3|10255.8|10245.8|3
1649679870000|2022-04-11 12:24:30|10257.3|10247.3|10256.3|10246.3|10257.3|10247.3|10256|10246|7
1649679880000|2022-04-11 12:24:40|10257.3|10247.3|10256.5|10246.5|10257.3|10247.3|10256.5|10246.5|4
1649679890000|2022-04-11 12:24:50|10256|10246|10256|10246|10256|10246|10256|10246|1
1649679900000|2022-04-11 12:25:00|10257|10247|10256.5|10246.5|10257|10247|10256.5|10246.5|2
1649679910000|2022-04-11 12:25:10|10256.8|10246.8|10256.8|10246.8|10256.8|10246.8|10256.3|10246.3|5
1649679920000|2022-04-11 12:25:20|10257|10247|10256|10246|10257.5|10247.5|10256|10246|5
1649679930000|2022-04-11 12:25:30|10256.5|10246.5|10256.3|10246.3|10256.5|10246.5|10256.3|10246.3|2
1649679940000|2022-04-11 12:25:40|10256.5|10246.5|10258|10248|10258.3|10248.3|10256.5|10246.5|8
1649679950000|2022-04-11 12:25:50|10258.3|10248.3|10258.3|10248.3|10258.3|10248.3|10258.3|10248.3|1
1649679970000|2022-04-11 12:26:10|10257.8|10247.8|10257|10247|10257.8|10247.8|10257|10247|4
1649679980000|2022-04-11 12:26:20|10256.5|10246.5|10256|10246|10257|10247|10256|10246|9
1649679990000|2022-04-11 12:26:30|10256.3|10246.3|10256.5|10246.5|10257.3|10247.3|10256.3|10246.3|8
1649680000000|2022-04-11 12:26:40|10256.3|10246.3|10257.3|10247.3|10257.3|10247.3|10256.3|10246.3|5
1649680020000|2022-04-11 12:27:00|10257.5|10247.5|10257|10247|10257.5|10247.5|10256.8|10246.8|8
1649680030000|2022-04-11 12:27:10|10256.8|10246.8|10256.8|10246.8|10256.8|10246.8|10256.8|10246.8|1
1649680070000|2022-04-11 12:27:50|10256.3|10246.3|10257.3|10247.3|10257.5|10247.5|10256|10246|10
1649680080000|2022-04-11 12:28:00|10258.3|10248.3|10258|10248|10258.3|10248.3|10258|10248|2
1649680090000|2022-04-11 12:28:10|10257.8|10247.8|10257.8|10247.8|10257.8|10247.8|10257.8|10247.8|1
1649680100000|2022-04-11 12:28:20|10257.3|10247.3|10257.3|10247.3|10257.3|10247.3|10257.3|10247.3|1
1649680110000|2022-04-11 12:28:30|10257.5|10247.5|10258|10248|10258|10248|10257.5|10247.5|2
1649680120000|2022-04-11 12:28:40|10257.8|10247.8|10257.5|10247.5|10258.3|10248.3|10257.5|10247.5|4
1649680130000|2022-04-11 12:28:50|10257.3|10247.3|10257.5|10247.5|10257.8|10247.8|10256|10246|5
1649680140000|2022-04-11 12:29:00|10257|10247|10256|10246|10257|10247|10256|10246|2
1649680170000|2022-04-11 12:29:30|10256.3|10246.3|10256.3|10246.3|10256.3|10246.3|10256.3|10246.3|1
1649680180000|2022-04-11 12:29:40|10256.5|10246.5|10258|10248|10258.8|10248.8|10256.5|10246.5|4
1649680190000|2022-04-11 12:29:50|10257.5|10247.5|10258.5|10248.5|10258.5|10248.5|10256.8|10246.8|3
1649680200000|2022-04-11 12:30:00|10258.8|10248.8|10257|10247|10258.8|10248.8|10257|10247|7
1649680210000|2022-04-11 12:30:10|10256.5|10246.5|10256.3|10246.3|10256.5|10246.5|10256.3|10246.3|2
1649680220000|2022-04-11 12:30:20|10255|10245|10253|10243|10255|10245|10252.5|10242.5|9
1649680230000|2022-04-11 12:30:30|10252.8|10242.8|10252.8|10242.8|10252.8|10242.8|10252.8|10242.8|1
1649680240000|2022-04-11 12:30:40|10253|10243|10252|10242|10253.3|10243.3|10251.5|10241.5|9
1649680250000|2022-04-11 12:30:50|10251.5|10241.5|10251.5|10241.5|10251.5|10241.5|10251.5|10241.5|1
1649680260000|2022-04-11 12:31:00|10252|10242|10252|10242|10252.5|10242.5|10251.5|10241.5|6
1649680270000|2022-04-11 12:31:10|10251.8|10241.8|10251.3|10241.3|10251.8|10241.8|10251.3|10241.3|2
1649680280000|2022-04-11 12:31:20|10251.8|10241.8|10249.1|10239.1|10254.9|10241.8|10249.1|10234.3|9
1649680290000|2022-04-11 12:31:30|10249|10239|10248.5|10238.5|10249|10239|10248.5|10238.5|3
1649680300000|2022-04-11 12:31:40|10249.8|10239.8|10248.3|10238.3|10249.8|10239.8|10248|10238|5
1649680310000|2022-04-11 12:31:50|10248|10238|10247|10237|10248.3|10238.3|10246.8|10236.8|12
1649680320000|2022-04-11 12:32:00|10246.8|10236.8|10239.8|10229.8|10246.8|10236.8|10239.8|10229.8|10
1649680330000|2022-04-11 12:32:10|10240.3|10230.3|10237.3|10227.3|10240.3|10230.3|10236.3|10226.3|13
1649680340000|2022-04-11 12:32:20|10238|10228|10236.5|10226.5|10238|10228|10236|10226|7
1649680350000|2022-04-11 12:32:30|10236.8|10226.8|10235.5|10225.5|10236.8|10226.8|10235.5|10225.5|10
1649680360000|2022-04-11 12:32:40|10241.4|10221.4|10236.3|10226.3|10241.4|10226.8|10235.5|10221.4|6
1649680370000|2022-04-11 12:32:50|10235.5|10225.5|10236.3|10226.3|10236.3|10226.3|10235.5|10225.5|2
1649680380000|2022-04-11 12:33:00|10236|10226|10236|10226|10236|10226|10236|10226|1
1649680390000|2022-04-11 12:33:10|10235.8|10225.8|10237.8|10227.8|10238|10228|10235.5|10225.5|5
1649680400000|2022-04-11 12:33:20|10237.3|10227.3|10236|10226|10237.5|10227.5|10236|10226|6
1649680410000|2022-04-11 12:33:30|10235.8|10225.8|10236.5|10226.5|10236.5|10226.5|10235.5|10225.5|7
1649680420000|2022-04-11 12:33:40|10236.3|10226.3|10236.3|10226.3|10237|10227|10236.3|10226.3|10
1649680430000|2022-04-11 12:33:50|10236|10226|10235.5|10225.5|10236|10226|10235.5|10225.5|3
1649680440000|2022-04-11 12:34:00|10236.3|10226.3|10238.8|10228.8|10238.8|10228.8|10236.3|10226.3|15
1649680450000|2022-04-11 12:34:10|10239|10229|10237.8|10227.8|10240|10230|10237.5|10227.5|11
1649680460000|2022-04-11 12:34:20|10237.5|10227.5|10236|10226|10237.8|10227.8|10236|10226|9
1649680470000|2022-04-11 12:34:30|10235.8|10225.8|10237|10227|10237|10227|10235.8|10225.8|5
1649680480000|2022-04-11 12:34:40|10236.8|10226.8|10236.3|10226.3|10237|10227|10236|10226|15
1649680490000|2022-04-11 12:34:50|10236|10226|10236.3|10226.3|10236.3|10226.3|10235.8|10225.8|4
1649680500000|2022-04-11 12:35:00|10236.8|10226.8|10237.5|10227.5|10237.5|10227.5|10235.8|10225.8|12
1649680510000|2022-04-11 12:35:10|10237.8|10227.8|10238|10228|10238.8|10228.8|10237.8|10227.8|7
1649680520000|2022-04-11 12:35:20|10238.3|10228.3|10237.5|10227.5|10238.5|10228.5|10237.5|10227.5|7
1649680540000|2022-04-11 12:35:40|10238|10228|10239.8|10229.8|10240.8|10230.8|10238|10228|9
1649680550000|2022-04-11 12:35:50|10240.8|10230.8|10237.8|10227.8|10240.8|10230.8|10237.5|10227.5|6
1649680560000|2022-04-11 12:36:00|10237.3|10227.3|10239|10229|10239|10229|10237.3|10227.3|4
1649680570000|2022-04-11 12:36:10|10238.5|10228.5|10238.5|10228.5|10238.5|10228.5|10238.5|10228.5|1
1649680580000|2022-04-11 12:36:20|10239|10229|10238.5|10228.5|10239|10229|10238.5|10228.5|4
1649680590000|2022-04-11 12:36:30|10238.3|10228.3|10236.5|10226.5|10238.3|10228.3|10236.3|10226.3|14
1649680600000|2022-04-11 12:36:40|10236.8|10226.8|10237.8|10227.8|10237.8|10227.8|10236.8|10226.8|7
1649680610000|2022-04-11 12:36:50|10237.5|10227.5|10237|10227|10237.8|10227.8|10237|10227|9
1649680620000|2022-04-11 12:37:00|10236.5|10226.5|10237.8|10227.8|10238.8|10228.8|10236.5|10226.5|10
1649680630000|2022-04-11 12:37:10|10237.5|10227.5|10237.5|10227.5|10237.5|10227.5|10236.3|10226.3|8
1649680640000|2022-04-11 12:37:20|10237.3|10227.3|10237|10227|10237.5|10227.5|10237|10227|10
1649680650000|2022-04-11 12:37:30|10236.5|10226.5|10238.5|10228.5|10238.8|10228.8|10236.3|10226.3|8
1649680660000|2022-04-11 12:37:40|10238.3|10228.3|10238.3|10228.3|10239.3|10229.3|10238.3|10228.3|4
1649680670000|2022-04-11 12:37:50|10237.3|10227.3|10237|10227|10238.3|10228.3|10236.8|10226.8|8
1649680680000|2022-04-11 12:38:00|10236.8|10226.8|10237.5|10227.5|10237.8|10227.8|10235.8|10225.8|18
1649680690000|2022-04-11 12:38:10|10236.8|10226.8|10235.5|10225.5|10236.8|10226.8|10235.5|10225.5|9
1649680700000|2022-04-11 12:38:20|10235.8|10225.8|10235.5|10225.5|10235.8|10225.8|10235.5|10225.5|2
1649680710000|2022-04-11 12:38:30|10235.3|10225.3|10236.3|10226.3|10236.8|10226.8|10235.3|10225.3|5
1649680720000|2022-04-11 12:38:40|10236|10226|10236|10226|10236|10226|10236|10226|1
1649680730000|2022-04-11 12:38:50|10235.8|10225.8|10236|10226|10236.5|10226.5|10235.5|10225.5|4
1649680740000|2022-04-11 12:39:00|10235.8|10225.8|10236|10226|10237|10227|10235.8|10225.8|9
1649680750000|2022-04-11 12:39:10|10235.8|10225.8|10236.3|10226.3|10236.5|10226.5|10235.8|10225.8|4
1649680760000|2022-04-11 12:39:20|10236|10226|10236.5|10226.5|10236.5|10226.5|10236|10226|3
1649680770000|2022-04-11 12:39:30|10237.3|10227.3|10236.3|10226.3|10237.5|10227.5|10236.3|10226.3|11
1649680780000|2022-04-11 12:39:40|10235.8|10225.8|10236.5|10226.5|10236.8|10226.8|10235.8|10225.8|10
1649680790000|2022-04-11 12:39:50|10236.8|10226.8|10236.8|10226.8|10236.8|10226.8|10236|10226|3
1649680800000|2022-04-11 12:40:00|10237|10227|10236.8|10226.8|10237|10227|10236|10226|12
1649680810000|2022-04-11 12:40:10|10236.5|10226.5|10236.3|10226.3|10236.8|10226.8|10236|10226|8
1649680820000|2022-04-11 12:40:20|10236.5|10226.5|10236.3|10226.3|10236.8|10226.8|10236.3|10226.3|4
1649680830000|2022-04-11 12:40:30|10236.5|10226.5|10236.3|10226.3|10236.5|10226.5|10236|10226|6
1649680840000|2022-04-11 12:40:40|10236.8|10226.8|10236.5|10226.5|10236.8|10226.8|10236.3|10226.3|8
1649680850000|2022-04-11 12:40:50|10236.3|10226.3|10236.3|10226.3|10236.5|10226.5|10236|10226|16
1649680860000|2022-04-11 12:41:00|10236|10226|10236.3|10226.3|10237.5|10227.5|10235.8|10225.8|12
1649680870000|2022-04-11 12:41:10|10236|10226|10236.3|10226.3|10236.5|10226.5|10236|10226|6
1649680880000|2022-04-11 12:41:20|10236.8|10226.8|10237.5|10227.5|10237.5|10227.5|10236.8|10226.8|8
1649680890000|2022-04-11 12:41:30|10237.3|10227.3|10237.3|10227.3|10237.5|10227.5|10237.3|10227.3|3
1649680900000|2022-04-11 12:41:40|10236.8|10226.8|10236.8|10226.8|10236.8|10226.8|10236.8|10226.8|1
1649680910000|2022-04-11 12:41:50|10237.3|10227.3|10236|10226|10237.3|10227.3|10236|10226|5
1649680920000|2022-04-11 12:42:00|10236.3|10226.3|10236.8|10226.8|10236.8|10226.8|10235.8|10225.8|5
1649680930000|2022-04-11 12:42:10|10236|10226|10239|10229|10239|10229|10236|10226|10
1649680940000|2022-04-11 12:42:20|10239.8|10229.8|10240.8|10230.8|10241.5|10231.5|10239.8|10229.8|7
1649680950000|2022-04-11 12:42:30|10244|10234|10245|10235|10245.3|10235.3|10244|10234|13
1649680960000|2022-04-11 12:42:40|10244.8|10234.8|10246|10236|10246.5|10236.5|10244.8|10234.8|6
1649680980000|2022-04-11 12:43:00|10245.8|10235.8|10243.5|10233.5|10245.8|10235.8|10243.5|10233.5|13
1649680990000|2022-04-11 12:43:10|10243.3|10233.3|10242.5|10232.5|10243.3|10233.3|10242.5|10232.5|5
1649681000000|2022-04-11 12:43:20|10242.3|10232.3|10240.5|10230.5|10242.3|10232.3|10240.5|10230.5|9
1649681010000|2022-04-11 12:43:30|10240|10230|10242|10232|10243|10233|10239.8|10229.8|8
1649681020000|2022-04-11 12:43:40|10242.3|10232.3|10243.8|10233.8|10243.8|10233.8|10241.5|10231.5|17
1649681030000|2022-04-11 12:43:50|10243|10233|10240.8|10230.8|10243.3|10233.3|10240.5|10230.5|15
1649681040000|2022-04-11 12:44:00|10240.5|10230.5|10240.5|10230.5|10240.8|10230.8|10239.8|10229.8|6
1649681050000|2022-04-11 12:44:10|10240.8|10230.8|10240|10230|10241.5|10231.5|10240|10230|5
1649681060000|2022-04-11 12:44:20|10240.3|10230.3|10241.3|10231.3|10242.8|10232.8|10240.3|10230.3|10
1649681070000|2022-04-11 12:44:30|10240.8|10230.8|10242|10232|10242|10232|10240.8|10230.8|9
1649681080000|2022-04-11 12:44:40|10242.3|10232.3|10242.3|10232.3|10242.8|10232.8|10241.8|10231.8|7
1649681090000|2022-04-11 12:44:50|10242.5|10232.5|10241.8|10231.8|10242.5|10232.5|10241.5|10231.5|11
1649681100000|2022-04-11 12:45:00|10242|10232|10241.8|10231.8|10242|10232|10241.3|10231.3|11
1649681110000|2022-04-11 12:45:10|10241.5|10231.5|10241|10231|10241.8|10231.8|10241|10231|7
1649681120000|2022-04-11 12:45:20|10240.5|10230.5|10241|10231|10241.3|10231.3|10240|10230|10
1649681130000|2022-04-11 12:45:30|10240.5|10230.5|10240.8|10230.8|10241|10231|10240.5|10230.5|8
1649681140000|2022-04-11 12:45:40|10241|10231|10240.5|10230.5|10241|10231|10240.5|10230.5|3
1649681150000|2022-04-11 12:45:50|10240.3|10230.3|10243.3|10233.3|10243.3|10233.3|10240.3|10230.3|4
1649681160000|2022-04-11 12:46:00|10243.5|10233.5|10242.8|10232.8|10244.3|10234.3|10242.5|10232.5|7
1649681170000|2022-04-11 12:46:10|10242.5|10232.5|10240.8|10230.8|10242.8|10232.8|10240.8|10230.8|8
1649681180000|2022-04-11 12:46:20|10241|10231|10242.5|10232.5|10242.8|10232.8|10240.5|10230.5|14
1649681190000|2022-04-11 12:46:30|10242.8|10232.8|10241.3|10231.3|10242.8|10232.8|10241.3|10231.3|6
1649681200000|2022-04-11 12:46:40|10241.5|10231.5|10241.5|10231.5|10241.5|10231.5|10240.5|10230.5|13
1649681210000|2022-04-11 12:46:50|10241.8|10231.8|10240.8|10230.8|10241.8|10231.8|10240.8|10230.8|15
1649681220000|2022-04-11 12:47:00|10240.5|10230.5|10241.3|10231.3|10241.3|10231.3|10239.5|10229.5|9
1649681230000|2022-04-11 12:47:10|10241|10231|10240.8|10230.8|10241.3|10231.3|10240.5|10230.5|8
1649681240000|2022-04-11 12:47:20|10240.3|10230.3|10239.5|10229.5|10240.5|10230.5|10239.5|10229.5|4
1649681250000|2022-04-11 12:47:30|10239|10229|10239.3|10229.3|10239.8|10229.8|10239|10229|4
1649681260000|2022-04-11 12:47:40|10239|10229|10238.5|10228.5|10239|10229|10238.5|10228.5|6
1649681270000|2022-04-11 12:47:50|10238.8|10228.8|10240.3|10230.3|10241|10231|10238.8|10228.8|6
1649681280000|2022-04-11 12:48:00|10240|10230|10238.5|10228.5|10240.3|10230.3|10238.5|10228.5|5
1649681300000|2022-04-11 12:48:20|10238.8|10228.8|10237.5|10227.5|10239|10229|10237.3|10227.3|10
1649681310000|2022-04-11 12:48:30|10237.8|10227.8|10236|10226|10237.8|10227.8|10236|10226|8
1649681320000|2022-04-11 12:48:40|10236.3|10226.3|10236|10226|10236.8|10226.8|10236|10226|5
1649681330000|2022-04-11 12:48:50|10235.8|10225.8|10240.5|10230.5|10243.5|10231|10235.8|10223.5|13
1649681340000|2022-04-11 12:49:00|10240.8|10230.8|10241.3|10231.3|10242|10232|10240.5|10230.5|9
1649681350000|2022-04-11 12:49:10|10241.5|10231.5|10240.3|10230.3|10242|10232|10240|10230|7
1649681360000|2022-04-11 12:49:20|10241.3|10231.3|10240.3|10230.3|10241.3|10231.3|10240.3|10230.3|5
1649681370000|2022-04-11 12:49:30|10239.8|10229.8|10240|10230|10240.3|10230.3|10239.8|10229.8|3
1649681380000|2022-04-11 12:49:40|10239.5|10229.5|10239.8|10229.8|10239.8|10229.8|10239.5|10229.5|2
1649681390000|2022-04-11 12:49:50|10240.3|10230.3|10239.8|10229.8|10240.5|10230.5|10239.5|10229.5|7
1649681400000|2022-04-11 12:50:00|10240|10230|10238|10228|10240|10230|10238|10228|4
1649681410000|2022-04-11 12:50:10|10237.8|10227.8|10237|10227|10237.8|10227.8|10237|10227|8
1649681420000|2022-04-11 12:50:20|10237.3|10227.3|10237|10227|10237.3|10227.3|10237|10227|2
1649681430000|2022-04-11 12:50:30|10236.8|10226.8|10236.8|10226.8|10236.9|10226.9|10235.3|10225.3|9
1649681440000|2022-04-11 12:50:40|10236.5|10226.5|10237|10227|10238|10228|10236.5|10226.5|7
1649681450000|2022-04-11 12:50:50|10237.5|10227.5|10237|10227|10237.5|10227.5|10237|10227|5
1649681460000|2022-04-11 12:51:00|10236.3|10226.3|10237|10227|10237.3|10227.3|10236.3|10226.3|3
1649681470000|2022-04-11 12:51:10|10236.5|10226.5|10236.8|10226.8|10237|10227|10236.5|10226.5|4
1649681480000|2022-04-11 12:51:20|10237.3|10227.3|10237.3|10227.3|10237.3|10227.3|10237.3|10227.3|1
1649681490000|2022-04-11 12:51:30|10236.8|10226.8|10237.3|10227.3|10237.5|10227.5|10236.8|10226.8|6
1649681500000|2022-04-11 12:51:40|10237|10227|10238|10228|10238.8|10228.8|10237|10227|11
1649681510000|2022-04-11 12:51:50|10238.3|10228.3|10237.8|10227.8|10238.8|10228.8|10237.5|10227.5|9
1649681520000|2022-04-11 12:52:00|10237.5|10227.5|10236.8|10226.8|10237.8|10227.8|10236.8|10226.8|4
1649681530000|2022-04-11 12:52:10|10236.5|10226.5|10236.5|10226.5|10237.5|10227.5|10236.5|10226.5|6
1649681540000|2022-04-11 12:52:20|10236.8|10226.8|10237|10227|10238.6|10228.6|10236.8|10226.8|7
1649681550000|2022-04-11 12:52:30|10237.3|10227.3|10237.3|10227.3|10237.3|10227.3|10237.3|10227.3|1
1649681560000|2022-04-11 12:52:40|10236.5|10226.5|10236.8|10226.8|10237|10227|10236.5|10226.5|4
1649681570000|2022-04-11 12:52:50|10236.5|10226.5|10236|10226|10236.5|10226.5|10236|10226|2
1649681580000|2022-04-11 12:53:00|10236.5|10226.5|10236|10226|10236.8|10226.8|10235.5|10225.5|9
1649681590000|2022-04-11 12:53:10|10235.5|10225.5|10236|10226|10236|10226|10235.5|10225.5|2
1649681600000|2022-04-11 12:53:20|10235.5|10225.5|10236.3|10226.3|10236.3|10226.3|10235.5|10225.5|3
1649681610000|2022-04-11 12:53:30|10236|10226|10236.3|10226.3|10236.5|10226.5|10236|10226|4
1649681630000|2022-04-11 12:53:50|10236|10226|10235.8|10225.8|10236|10226|10235.8|10225.8|2
1649681640000|2022-04-11 12:54:00|10235.5|10225.5|10235.8|10225.8|10236|10226|10235.3|10225.3|8
1649681650000|2022-04-11 12:54:10|10236|10226|10239.5|10229.5|10240.5|10230.5|10236|10226|12
1649681660000|2022-04-11 12:54:20|10239.8|10229.8|10238.5|10228.5|10240.3|10230.3|10238.3|10228.3|14
1649681670000|2022-04-11 12:54:30|10238|10228|10244|10234|10245.8|10235.8|10238|10228|16
1649681680000|2022-04-11 12:54:40|10243.8|10233.8|10244.5|10234.5|10246.5|10236.5|10243.8|10233.8|14
1649681690000|2022-04-11 12:54:50|10243.8|10233.8|10245.8|10235.8|10245.8|10235.8|10243.5|10233.5|12
1649681700000|2022-04-11 12:55:00|10245.5|10235.5|10244|10234|10245.5|10235.5|10243.3|10233.3|10
1649681710000|2022-04-11 12:55:10|10244.3|10234.3|10246|10236|10246|10236|10244|10234|6
1649681720000|2022-04-11 12:55:20|10247.3|10237.3|10249|10239|10250|10240|10247.3|10237.3|9
1649681730000|2022-04-11 12:55:30|10249.3|10239.3|10249.5|10239.5|10249.5|10239.5|10248.8|10238.8|14
1649681740000|2022-04-11 12:55:40|10249.3|10239.3|10250|10240|10250|10240|10248.8|10238.8|12
1649681750000|2022-04-11 12:55:50|10249.5|10239.5|10252|10242|10252|10242|10248.8|10238.8|5
1649681760000|2022-04-11 12:56:00|10252.8|10242.8|10249|10239|10252.8|10242.8|10249|10239|13
1649681770000|2022-04-11 12:56:10|10248.3|10238.3|10247.8|10237.8|10248.5|10238.5|10247.8|10237.8|4
1649681780000|2022-04-11 12:56:20|10248.8|10238.8|10248.3|10238.3|10248.8|10238.8|10247.8|10237.8|6
1649681790000|2022-04-11 12:56:30|10248|10238|10244.8|10234.8|10248|10238|10244.8|10234.8|10
1649681800000|2022-04-11 12:56:40|10244.5|10234.5|10241.3|10231.3|10244.5|10234.5|10241.3|10231.3|11
1649681810000|2022-04-11 12:56:50|10241|10231|10240.3|10230.3|10241.5|10231.5|10240|10230|13
1649681820000|2022-04-11 12:57:00|10240|10230|10239.5|10229.5|10240.3|10230.3|10239|10229|8
1649681830000|2022-04-11 12:57:10|10239|10229|10238|10228|10239.5|10229.5|10238|10228|9
1649681840000|2022-04-11 12:57:20|10237.8|10227.8|10239.8|10229.8|10240|10230|10237.8|10227.8|13
1649681850000|2022-04-11 12:57:30|10239.3|10229.3|10240.5|10230.5|10243.3|10233.3|10239.3|10229.3|13
1649681860000|2022-04-11 12:57:40|10241|10231|10243|10233|10244.5|10234.5|10241|10231|15
1649681870000|2022-04-11 12:57:50|10242.8|10232.8|10243.5|10233.5|10243.5|10233.5|10242|10232|7
1649681880000|2022-04-11 12:58:00|10243.3|10233.3|10241.8|10231.8|10243.3|10233.3|10241.8|10231.8|10
1649681890000|2022-04-11 12:58:10|10242.5|10232.5|10242.5|10232.5|10242.5|10232.5|10242.3|10232.3|3
1649681900000|2022-04-11 12:58:20|10242.8|10232.8|10240.8|10230.8|10242.8|10232.8|10240.8|10230.8|15
1649681910000|2022-04-11 12:58:30|10241|10231|10240|10230|10241|10231|10239.8|10229.8|8
1649681920000|2022-04-11 12:58:40|10240.3|10230.3|10240|10230|10240.5|10230.5|10240|10230|4
1649681930000|2022-04-11 12:58:50|10239.8|10229.8|10238.5|10228.5|10239.8|10229.8|10238.5|10228.5|4
1649681940000|2022-04-11 12:59:00|10238.8|10228.8|10244.8|10234.8|10248.5|10238.5|10238.8|10228.8|17
1649681950000|2022-04-11 12:59:10|10244.5|10234.5|10244.3|10234.3|10244.8|10234.8|10244|10234|10
1649681960000|2022-04-11 12:59:20|10244|10234|10244|10234|10245.3|10235.3|10244|10234|13
1649681970000|2022-04-11 12:59:30|10244.3|10234.3|10245.8|10235.8|10246.5|10236.5|10243.8|10233.8|13
1649681980000|2022-04-11 12:59:40|10245.5|10235.5|10242|10232|10245.5|10235.5|10242|10232|7
1649681990000|2022-04-11 12:59:50|10241.8|10231.8|10244|10234|10244.3|10234.3|10241.5|10231.5|12
1649682000000|2022-04-11 13:00:00|10243.8|10233.8|10237.3|10227.3|10248.8|10238.8|10237.3|10227.3|29
1649682010000|2022-04-11 13:00:10|10236.5|10226.5|10246.5|10236.5|10246.8|10236.8|10235.8|10225.8|28
1649682020000|2022-04-11 13:00:20|10247|10237|10253|10243|10253.3|10243.3|10246.3|10236.3|19
1649682030000|2022-04-11 13:00:30|10253.5|10243.5|10256.8|10246.8|10257.3|10247.3|10253.5|10243.5|17
1649682040000|2022-04-11 13:00:40|10258.3|10248.3|10259.5|10249.5|10259.5|10249.5|10254.5|10244.5|20
1649682050000|2022-04-11 13:00:50|10260|10250|10258.8|10248.8|10261.8|10251.8|10258.8|10248.8|19
1649682060000|2022-04-11 13:01:00|10258.3|10248.3|10260.5|10250.5|10260.8|10250.8|10257.3|10247.3|16
1649682070000|2022-04-11 13:01:10|10260.8|10250.8|10257.5|10247.5|10261.3|10251.3|10257.5|10247.5|17
1649682080000|2022-04-11 13:01:20|10257.8|10247.8|10256.3|10246.3|10258.5|10248.5|10255.8|10245.8|26
1649682090000|2022-04-11 13:01:30|10256|10246|10256.5|10246.5|10256.5|10246.5|10253.5|10243.5|25
1649682100000|2022-04-11 13:01:40|10256.3|10246.3|10256.8|10246.8|10257.3|10247.3|10255.5|10245.5|25
1649682110000|2022-04-11 13:01:50|10256.5|10246.5|10256.3|10246.3|10256.5|10246.5|10255.8|10245.8|14
1649682120000|2022-04-11 13:02:00|10256.5|10246.5|10256.5|10246.5|10256.5|10246.5|10253.5|10243.5|15
1649682130000|2022-04-11 13:02:10|10257|10247|10256|10246|10258|10248|10255.5|10245.5|9
1649682140000|2022-04-11 13:02:20|10255.8|10245.8|10251.5|10241.5|10255.8|10245.8|10251|10241|10
1649682150000|2022-04-11 13:02:30|10251.3|10241.3|10252|10242|10252.5|10242.5|10249.8|10239.8|11
1649682160000|2022-04-11 13:02:40|10252.3|10242.3|10251.3|10241.3|10252.3|10242.3|10251|10241|11
1649682170000|2022-04-11 13:02:50|10251.8|10241.8|10250|10240|10252|10242|10250|10240|13
1649682180000|2022-04-11 13:03:00|10249.8|10239.8|10253|10243|10253.5|10243.5|10249|10239|24
1649682190000|2022-04-11 13:03:10|10252|10242|10251|10241|10253.3|10243.3|10250.8|10240.8|29
1649682200000|2022-04-11 13:03:20|10251.3|10241.3|10253.3|10233.3|10253.3|10241.3|10247.5|10233.3|20
1649682210000|2022-04-11 13:03:30|10247.8|10237.8|10245|10235|10247.8|10237.8|10244.8|10234.8|16
1649682220000|2022-04-11 13:03:40|10244.8|10234.8|10247.3|10237.3|10247.5|10237.5|10244.8|10234.8|21
1649682230000|2022-04-11 13:03:50|10247|10237|10246|10236|10247.5|10237.5|10245|10235|10
1649682240000|2022-04-11 13:04:00|10247.3|10237.3|10250.3|10240.3|10250.5|10240.5|10247.3|10237.3|13
1649682250000|2022-04-11 13:04:10|10250|10240|10249.3|10239.3|10250|10240|10249.3|10239.3|14
1649682260000|2022-04-11 13:04:20|10249.5|10239.5|10250.8|10240.8|10250.8|10240.8|10249|10239|7
1649682270000|2022-04-11 13:04:30|10250.5|10240.5|10248.3|10238.3|10250.5|10240.5|10247.8|10237.8|16
1649682280000|2022-04-11 13:04:40|10249|10239|10252.8|10242.8|10252.8|10242.8|10249|10239|17
1649682290000|2022-04-11 13:04:50|10253|10243|10257.8|10247.8|10257.8|10247.8|10252.8|10242.8|18
1649682300000|2022-04-11 13:05:00|10257|10247|10258.3|10248.3|10259.5|10249.5|10257|10247|12
1649682310000|2022-04-11 13:05:10|10259.3|10249.3|10255.3|10245.3|10259.3|10249.3|10255.3|10245.3|16
1649682320000|2022-04-11 13:05:20|10255.5|10245.5|10256|10246|10257|10247|10255|10245|13
1649682330000|2022-04-11 13:05:30|10259|10249|10260.8|10250.8|10260.8|10250.8|10259|10249|8
1649682350000|2022-04-11 13:05:50|10261|10251|10261.3|10251.3|10261.8|10251.8|10261|10251|25
1649682360000|2022-04-11 13:06:00|10262.3|10252.3|10257.8|10247.8|10262.3|10252.3|10257.8|10247.8|15
1649682370000|2022-04-11 13:06:10|10258|10248|10260|10250|10260.3|10250.3|10256.5|10246.5|14
1649682380000|2022-04-11 13:06:20|10260.3|10250.3|10258.3|10248.3|10260.3|10250.3|10258.3|10248.3|8
1649682390000|2022-04-11 13:06:30|10258.5|10248.5|10259.8|10249.8|10259.8|10249.8|10258.5|10248.5|7
1649682400000|2022-04-11 13:06:40|10260|10250|10260.3|10250.3|10260.5|10250.5|10258.8|10248.8|14
1649682410000|2022-04-11 13:06:50|10260|10250|10256.8|10246.8|10260.3|10250.3|10255.5|10245.5|17
1649682420000|2022-04-11 13:07:00|10256.3|10246.3|10257.5|10247.5|10259.8|10249.8|10255.3|10245.3|21
1649682430000|2022-04-11 13:07:10|10256.8|10246.8|10260|10250|10260|10250|10256.8|10246.8|18
1649682440000|2022-04-11 13:07:20|10259|10249|10261.3|10251.3|10262.5|10252.5|10258.8|10248.8|11
1649682450000|2022-04-11 13:07:30|10261|10251|10261.8|10251.8|10261.8|10251.8|10259.3|10249.3|14
1649682460000|2022-04-11 13:07:40|10262|10252|10262.8|10252.8|10263.5|10253.5|10262|10252|12
1649682470000|2022-04-11 13:07:50|10262.5|10252.5|10259.8|10249.8|10262.8|10252.8|10259.8|10249.8|10
1649682480000|2022-04-11 13:08:00|10259.3|10249.3|10255.3|10245.3|10259.3|10249.3|10255.3|10245.3|18
1649682490000|2022-04-11 13:08:10|10255|10245|10253|10243|10256|10246|10252.8|10242.8|14
1649682500000|2022-04-11 13:08:20|10253.3|10243.3|10252.3|10242.3|10253.3|10243.3|10250.5|10240.5|12
1649682510000|2022-04-11 13:08:30|10252|10242|10248.8|10238.8|10252|10242|10248.3|10238.3|12
1649682520000|2022-04-11 13:08:40|10248.5|10238.5|10249|10239|10249.8|10239.8|10247.3|10237.3|23
1649682530000|2022-04-11 13:08:50|10249.3|10239.3|10250.5|10240.5|10251.5|10241.5|10247.8|10237.8|11
1649682540000|2022-04-11 13:09:00|10251.3|10241.3|10251.5|10241.5|10252|10242|10250.5|10240.5|17
1649682550000|2022-04-11 13:09:10|10251.8|10241.8|10254.5|10244.5|10254.5|10244.5|10251.5|10241.5|15
1649682560000|2022-04-11 13:09:20|10256|10246|10256|10246|10257.3|10247.3|10255.5|10245.5|16
1649682570000|2022-04-11 13:09:30|10255.5|10245.5|10250.8|10240.8|10255.5|10245.5|10250.3|10240.3|15
1649682580000|2022-04-11 13:09:40|10250|10240|10250.8|10240.8|10252|10242|10248.3|10238.3|13
1649682590000|2022-04-11 13:09:50|10251|10241|10250.3|10240.3|10251.5|10241.5|10250.3|10240.3|12
1649682600000|2022-04-11 13:10:00|10249.8|10239.8|10250|10240|10251|10241|10247.3|10237.3|20
1649682610000|2022-04-11 13:10:10|10250.5|10240.5|10245.5|10235.5|10251|10241|10245|10235|17
1649682620000|2022-04-11 13:10:20|10245|10235|10240.3|10230.3|10245|10235|10240|10230|22
1649682630000|2022-04-11 13:10:30|10240.5|10230.5|10240.3|10230.3|10242.5|10232.5|10239|10229|23
1649682640000|2022-04-11 13:10:40|10239.5|10229.5|10243|10233|10243.8|10233.8|10238.3|10228.3|22
1649682650000|2022-04-11 13:10:50|10242.8|10232.8|10245.5|10235.5|10245.5|10235.5|10241.3|10231.3|22
1649682660000|2022-04-11 13:11:00|10245.3|10235.3|10250.5|10240.5|10250.5|10240.5|10245|10235|19
1649682670000|2022-04-11 13:11:10|10251.5|10241.5|10250.3|10240.3|10252|10242|10250.3|10240.3|13
1649682680000|2022-04-11 13:11:20|10249.3|10239.3|10247.3|10237.3|10250.8|10240.8|10247|10237|10
1649682690000|2022-04-11 13:11:30|10247.8|10237.8|10247.8|10237.8|10247.8|10237.8|10247|10237|6
1649682700000|2022-04-11 13:11:40|10247.5|10237.5|10244|10234|10247.8|10237.8|10243.8|10233.8|13
1649682710000|2022-04-11 13:11:50|10243.5|10233.5|10244.3|10234.3|10244.3|10234.3|10242|10232|11
1649682720000|2022-04-11 13:12:00|10244.5|10234.5|10241.5|10231.5|10244.8|10234.8|10240.8|10230.8|19
1649682730000|2022-04-11 13:12:10|10241.8|10231.8|10239.8|10229.8|10242|10232|10239.8|10229.8|11
1649682740000|2022-04-11 13:12:20|10239.5|10229.5|10238.3|10228.3|10240|10230|10238.3|10228.3|11
1649682750000|2022-04-11 13:12:30|10238|10228|10237.8|10227.8|10238.3|10228.3|10237.3|10227.3|13
1649682760000|2022-04-11 13:12:40|10238|10228|10243.3|10233.3|10243.3|10233.3|10237.8|10227.8|13
1649682770000|2022-04-11 13:12:50|10243|10233|10242.5|10232.5|10243|10233|10242.5|10232.5|5
1649682780000|2022-04-11 13:13:00|10242.8|10232.8|10238.5|10228.5|10242.8|10232.8|10238.5|10228.5|21
1649682790000|2022-04-11 13:13:10|10239|10229|10239|10229|10239.5|10229.5|10238.5|10228.5|7
1649682800000|2022-04-11 13:13:20|10238.8|10228.8|10237.5|10227.5|10238.8|10228.8|10237.3|10227.3|16
1649682810000|2022-04-11 13:13:30|10237.8|10227.8|10237.3|10227.3|10238.5|10228.5|10237|10227|9
1649682820000|2022-04-11 13:13:40|10237|10227|10237.5|10227.5|10237.8|10227.8|10237|10227|9
1649682830000|2022-04-11 13:13:50|10237.3|10227.3|10237.5|10227.5|10238|10228|10237.3|10227.3|9
1649682840000|2022-04-11 13:14:00|10237.8|10227.8|10236.5|10226.5|10239|10229|10236.5|10226.5|18
1649682850000|2022-04-11 13:14:10|10236.3|10226.3|10236|10226|10237.5|10227.5|10236|10226|12
1649682860000|2022-04-11 13:14:20|10235.8|10225.8|10237.8|10227.8|10238|10228|10235.8|10225.8|17
1649682870000|2022-04-11 13:14:30|10238|10228|10237.5|10227.5|10238.5|10228.5|10237.3|10227.3|7
1649682880000|2022-04-11 13:14:40|10237.8|10227.8|10238.3|10228.3|10239|10229|10237.5|10227.5|8
1649682890000|2022-04-11 13:14:50|10238|10228|10240|10230|10240.5|10230.5|10237.5|10227.5|11
1649682900000|2022-04-11 13:15:00|10240.3|10230.3|10246.5|10236.5|10246.5|10236.5|10240.3|10230.3|21
1649682910000|2022-04-11 13:15:10|10246.3|10236.3|10246.5|10236.5|10247.3|10237.3|10245.5|10235.5|16
1649682920000|2022-04-11 13:15:20|10246.3|10236.3|10245.5|10235.5|10247|10237|10245|10235|19
1649682930000|2022-04-11 13:15:30|10245.8|10235.8|10248.3|10238.3|10248.8|10238.8|10243.8|10233.8|24
1649682940000|2022-04-11 13:15:40|10248|10238|10245.5|10235.5|10248|10238|10245.3|10235.3|12
1649682950000|2022-04-11 13:15:50|10245.3|10235.3|10248.5|10238.5|10248.5|10238.5|10243.5|10233.5|13
1649682960000|2022-04-11 13:16:00|10248.8|10238.8|10246.5|10236.5|10248.8|10238.8|10246|10236|17
1649682970000|2022-04-11 13:16:10|10246.8|10236.8|10244.5|10234.5|10246.8|10236.8|10244.3|10234.3|15
1649682980000|2022-04-11 13:16:20|10243.8|10233.8|10242.8|10232.8|10244.8|10234.8|10241.8|10231.8|21
1649682990000|2022-04-11 13:16:30|10242.5|10232.5|10241.5|10231.5|10242.8|10232.8|10241.5|10231.5|12
1649683000000|2022-04-11 13:16:40|10241.8|10231.8|10244|10234|10244.3|10234.3|10240.8|10230.8|13
1649683010000|2022-04-11 13:16:50|10244.3|10234.3|10243|10233|10245|10235|10243|10233|11
1649683020000|2022-04-11 13:17:00|10242.8|10232.8|10240.5|10230.5|10242.8|10232.8|10240.5|10230.5|18
1649683030000|2022-04-11 13:17:10|10240.3|10230.3|10239|10229|10240.3|10230.3|10238|10228|14
1649683040000|2022-04-11 13:17:20|10238.8|10228.8|10237.8|10227.8|10238.8|10228.8|10237.3|10227.3|8
1649683050000|2022-04-11 13:17:30|10238.3|10228.3|10239|10229|10239|10229|10237.8|10227.8|9
1649683060000|2022-04-11 13:17:40|10239.8|10229.8|10240|10230|10240.8|10230.8|10239|10229|18
1649683070000|2022-04-11 13:17:50|10239.3|10229.3|10237|10227|10240.5|10230.5|10237|10227|21
1649683080000|2022-04-11 13:18:00|10237.3|10227.3|10238.3|10228.3|10238.5|10228.5|10236.8|10226.8|15
1649683090000|2022-04-11 13:18:10|10237.8|10227.8|10235.8|10225.8|10238|10228|10235.3|10225.3|15
1649683100000|2022-04-11 13:18:20|10235.5|10225.5|10235.8|10225.8|10236.8|10226.8|10235.3|10225.3|12
1649683110000|2022-04-11 13:18:30|10236.3|10226.3|10238.3|10228.3|10242.3|10230.8|10236.3|10222.3|15
1649683120000|2022-04-11 13:18:40|10239.8|10229.8|10241.3|10231.3|10242|10232|10239.8|10229.8|15
1649683130000|2022-04-11 13:18:50|10241.5|10231.5|10242.5|10232.5|10243.3|10233.3|10241.3|10231.3|16
1649683140000|2022-04-11 13:19:00|10241.5|10231.5|10238.3|10228.3|10241.8|10231.8|10237.8|10227.8|20
1649683150000|2022-04-11 13:19:10|10238|10228|10240|10230|10240.3|10230.3|10238|10228|17
1649683160000|2022-04-11 13:19:20|10239.5|10229.5|10244.3|10234.3|10244.8|10234.8|10238.8|10228.8|13
1649683170000|2022-04-11 13:19:30|10244|10234|10243.5|10233.5|10244.3|10234.3|10242.3|10232.3|7
1649683180000|2022-04-11 13:19:40|10243|10233|10243|10233|10243.3|10233.3|10242|10232|7
1649683190000|2022-04-11 13:19:50|10243.3|10233.3|10245|10235|10245|10235|10243.3|10233.3|13
1649683200000|2022-04-11 13:20:00|10244.8|10234.8|10243.5|10233.5|10245.8|10235.8|10243.5|10233.5|10
1649683210000|2022-04-11 13:20:10|10243.3|10233.3|10239.8|10229.8|10243.3|10233.3|10239.8|10229.8|18
1649683220000|2022-04-11 13:20:20|10239.5|10229.5|10242.5|10232.5|10242.8|10232.8|10238.5|10228.5|19
1649683230000|2022-04-11 13:20:30|10241.8|10231.8|10240.5|10230.5|10241.8|10231.8|10239.8|10229.8|16
1649683240000|2022-04-11 13:20:40|10240.8|10230.8|10239.5|10229.5|10240.8|10230.8|10239.3|10229.3|16
1649683250000|2022-04-11 13:20:50|10239.3|10229.3|10239.8|10229.8|10240.3|10230.3|10238.8|10228.8|15
1649683260000|2022-04-11 13:21:00|10240|10230|10240.5|10230.5|10241.5|10231.5|10239.3|10229.3|14
1649683270000|2022-04-11 13:21:10|10241|10231|10240.8|10230.8|10243|10233|10240.8|10230.8|7
1649683280000|2022-04-11 13:21:20|10240.5|10230.5|10241|10231|10241|10231|10240.5|10230.5|10
1649683290000|2022-04-11 13:21:30|10240.3|10230.3|10241.5|10231.5|10241.9|10231.9|10240|10230|10
1649683300000|2022-04-11 13:21:40|10241.8|10231.8|10241.5|10231.5|10241.8|10231.8|10241.3|10231.3|11
1649683310000|2022-04-11 13:21:50|10241.8|10231.8|10240.3|10230.3|10241.8|10231.8|10240.3|10230.3|17
1649683320000|2022-04-11 13:22:00|10241|10231|10241.3|10231.3|10241.5|10231.5|10239.8|10229.8|18
1649683330000|2022-04-11 13:22:10|10241|10231|10242|10232|10244.8|10234.8|10241|10231|18
1649683340000|2022-04-11 13:22:20|10241.5|10231.5|10242.3|10232.3|10242.3|10232.3|10241.3|10231.3|9
1649683350000|2022-04-11 13:22:30|10242|10232|10240.5|10230.5|10242.3|10232.3|10240.5|10230.5|13
1649683360000|2022-04-11 13:22:40|10240.3|10230.3|10241|10231|10241.3|10231.3|10240.3|10230.3|7
1649683370000|2022-04-11 13:22:50|10241.3|10231.3|10240.3|10230.3|10241.3|10231.3|10240.3|10230.3|4
1649683380000|2022-04-11 13:23:00|10239.8|10229.8|10240.8|10230.8|10242|10232|10239.8|10229.8|9
1649683390000|2022-04-11 13:23:10|10240.3|10230.3|10240|10230|10240.3|10230.3|10239.8|10229.8|6
1649683400000|2022-04-11 13:23:20|10239.8|10229.8|10241.3|10231.3|10241.3|10231.3|10239.8|10229.8|4
1649683410000|2022-04-11 13:23:30|10241.5|10231.5|10239.5|10229.5|10241.8|10231.8|10239.5|10229.5|11
1649683420000|2022-04-11 13:23:40|10238.8|10228.8|10237.5|10227.5|10238.8|10228.8|10237.5|10227.5|6
1649683430000|2022-04-11 13:23:50|10238.5|10228.5|10238.3|10228.3|10240.5|10230.5|10238.3|10228.3|9
1649683440000|2022-04-11 13:24:00|10238.5|10228.5|10236|10226|10238.5|10228.5|10236|10226|12
1649683450000|2022-04-11 13:24:10|10236.3|10226.3|10236|10226|10236.3|10226.3|10236|10226|4
1649683460000|2022-04-11 13:24:20|10235.8|10225.8|10236.5|10226.5|10237|10227|10235.8|10225.8|7
1649683470000|2022-04-11 13:24:30|10236.3|10226.3|10237|10227|10237.5|10227.5|10236.3|10226.3|13
1649683480000|2022-04-11 13:24:40|10236.8|10226.8|10239|10229|10239|10229|10236.3|10226.3|9
1649683490000|2022-04-11 13:24:50|10240.3|10230.3|10241.3|10231.3|10242.3|10232.3|10240.3|10230.3|14
1649683500000|2022-04-11 13:25:00|10241|10231|10244.5|10234.5|10244.8|10234.8|10241|10231|17
1649683510000|2022-04-11 13:25:10|10244.8|10234.8|10243.5|10233.5|10244.8|10234.8|10243.5|10233.5|7
1649683520000|2022-04-11 13:25:20|10243.3|10233.3|10243.3|10233.3|10243.5|10233.5|10242.3|10232.3|13
1649683530000|2022-04-11 13:25:30|10245|10235|10244|10234|10245.3|10235.3|10244|10234|8
1649683540000|2022-04-11 13:25:40|10243.8|10233.8|10244.3|10234.3|10245.8|10235.8|10242.5|10232.5|12
1649683550000|2022-04-11 13:25:50|10245|10235|10244.8|10234.8|10245|10235|10243.5|10233.5|8
1649683560000|2022-04-11 13:26:00|10244.5|10234.5|10243|10233|10244.5|10234.5|10242.8|10232.8|6
1649683570000|2022-04-11 13:26:10|10242.8|10232.8|10243|10233|10244|10234|10242.8|10232.8|12
1649683580000|2022-04-11 13:26:20|10242.8|10232.8|10244.8|10234.8|10244.8|10234.8|10242|10232|17
1649683590000|2022-04-11 13:26:30|10244.5|10234.5|10244.5|10234.5|10244.5|10234.5|10243.3|10233.3|4
1649683600000|2022-04-11 13:26:40|10243.8|10233.8|10242.5|10232.5|10244.8|10234.8|10242|10232|10
1649683610000|2022-04-11 13:26:50|10243|10233|10242.5|10232.5|10243.3|10233.3|10241.8|10231.8|13
1649683620000|2022-04-11 13:27:00|10242|10232|10239.3|10229.3|10242|10232|10236.3|10226.3|15
1649683630000|2022-04-11 13:27:10|10239|10229|10237|10227|10239|10229|10236.8|10226.8|10
1649683640000|2022-04-11 13:27:20|10237.3|10227.3|10237.5|10227.5|10240|10230|10236.3|10226.3|17
1649683650000|2022-04-11 13:27:30|10237.8|10227.8|10237.3|10227.3|10238|10228|10236.5|10226.5|12
1649683660000|2022-04-11 13:27:40|10236.8|10226.8|10239.8|10229.8|10239.8|10229.8|10235.5|10225.5|12
1649683670000|2022-04-11 13:27:50|10239.5|10229.5|10237.5|10227.5|10239.5|10229.5|10236.3|10226.3|16
1649683680000|2022-04-11 13:28:00|10236.8|10226.8|10236.3|10226.3|10237.5|10227.5|10235.8|10225.8|18
1649683690000|2022-04-11 13:28:10|10236|10226|10227.8|10217.8|10236|10226|10227.5|10217.5|17
1649683700000|2022-04-11 13:28:20|10227.5|10217.5|10226.5|10216.5|10228.5|10218.5|10226.3|10216.3|14
1649683710000|2022-04-11 13:28:30|10226.8|10216.8|10227.3|10217.3|10227.8|10217.8|10226|10216|15
1649683720000|2022-04-11 13:28:40|10227.8|10217.8|10227.8|10217.8|10228.6|10218.6|10227.8|10217.8|5
1649683730000|2022-04-11 13:28:50|10227.5|10217.5|10227.5|10217.5|10228|10218|10226.8|10216.8|11
1649683740000|2022-04-11 13:29:00|10227.3|10217.3|10223.5|10213.5|10227.5|10217.5|10222.8|10212.8|20
1649683750000|2022-04-11 13:29:10|10224|10214|10223|10213|10224|10214|10223|10213|6
1649683760000|2022-04-11 13:29:20|10223.5|10213.5|10222.5|10212.5|10223.5|10213.5|10222.3|10212.3|13
1649683770000|2022-04-11 13:29:30|10222|10212|10222.8|10212.8|10222.8|10212.8|10218.3|10208.3|24
1649683780000|2022-04-11 13:29:40|10222.5|10212.5|10220.8|10210.8|10226.4|10213|10220.3|10206.4|13
1649683790000|2022-04-11 13:29:50|10220.5|10210.5|10221.5|10211.5|10222.3|10212.3|10219.3|10209.3|14
1649683800000|2022-04-11 13:30:00|10221|10211|10218.5|10208.5|10223.5|10213.5|10218.3|10208.3|26
1649683810000|2022-04-11 13:30:10|10219|10209|10218.3|10208.3|10221|10211|10218.3|10208.3|17
1649683820000|2022-04-11 13:30:20|10218.5|10208.5|10217.5|10207.5|10220.5|10210.5|10217.3|10207.3|17
1649683830000|2022-04-11 13:30:30|10217.8|10207.8|10218.3|10208.3|10220.3|10210.3|10217.8|10207.8|19
1649683840000|2022-04-11 13:30:40|10218|10208|10218.8|10208.8|10224.9|10210|10217.5|10204.9|22
1649683850000|2022-04-11 13:30:50|10218.5|10208.5|10223.5|10213.5|10224.8|10214.8|10218.3|10208.3|23
1649683860000|2022-04-11 13:31:00|10223|10213|10221.5|10211.5|10223.5|10213.5|10220.5|10210.5|24
1649683870000|2022-04-11 13:31:10|10221.8|10211.8|10224.3|10214.3|10226.3|10216.3|10221.8|10211.8|19
1649683880000|2022-04-11 13:31:20|10223.8|10213.8|10223|10213|10224.5|10214.5|10223|10213|10
1649683890000|2022-04-11 13:31:30|10223.3|10213.3|10223.5|10213.5|10223.5|10213.5|10221.3|10211.3|14
1649683900000|2022-04-11 13:31:40|10223.3|10213.3|10223.5|10213.5|10224.8|10214.8|10223|10213|17
1649683910000|2022-04-11 13:31:50|10223.8|10213.8|10223|10213|10224.8|10214.8|10222.8|10212.8|18
1649683920000|2022-04-11 13:32:00|10222.8|10212.8|10219.3|10209.3|10226.3|10216.3|10219.3|10209.3|17
1649683930000|2022-04-11 13:32:10|10219.5|10209.5|10213.8|10203.8|10219.5|10209.5|10212.5|10202.5|20
1649683940000|2022-04-11 13:32:20|10213.5|10203.5|10213|10203|10214.3|10204.3|10212.8|10202.8|21
1649683950000|2022-04-11 13:32:30|10214.3|10204.3|10214|10204|10214.3|10204.3|10212.8|10202.8|18
1649683960000|2022-04-11 13:32:40|10213.3|10203.3|10218.4|10198.4|10218.4|10203.5|10212.3|10198.4|14
1649683970000|2022-04-11 13:32:50|10213.3|10203.3|10212.8|10202.8|10214.3|10204.3|10212.8|10202.8|21
1649683980000|2022-04-11 13:33:00|10213|10203|10211.5|10201.5|10213.5|10203.5|10211|10201|16
1649683990000|2022-04-11 13:33:10|10211.8|10201.8|10209.8|10199.8|10215.3|10203.8|10209.8|10194.8|11
1649684000000|2022-04-11 13:33:20|10209.9|10199.9|10209.3|10199.3|10209.9|10199.9|10209|10199|7
1649684010000|2022-04-11 13:33:30|10209.5|10199.5|10211.5|10201.5|10215.4|10201.5|10209|10195.4|8
1649684020000|2022-04-11 13:33:40|10211.8|10201.8|10211.5|10201.5|10211.8|10201.8|10209.5|10199.5|12
1649684030000|2022-04-11 13:33:50|10211.8|10201.8|10213|10203|10213|10203|10211.5|10201.5|12
1649684040000|2022-04-11 13:34:00|10213.5|10203.5|10211.8|10201.8|10213.8|10203.8|10211.5|10201.5|19
1649684050000|2022-04-11 13:34:10|10215.5|10195.5|10207.8|10197.8|10215.5|10199.8|10207.8|10195.5|18
1649684060000|2022-04-11 13:34:20|10208|10198|10207.3|10197.3|10208|10198|10206|10196|11
1649684070000|2022-04-11 13:34:30|10207.5|10197.5|10208|10198|10209.8|10199.8|10207.5|10197.5|19
1649684080000|2022-04-11 13:34:40|10208.3|10198.3|10211|10201|10211|10201|10208|10198|11
1649684090000|2022-04-11 13:34:50|10211.3|10201.3|10211.8|10201.8|10212.8|10202.8|10211|10201|16
1649684100000|2022-04-11 13:35:00|10211.5|10201.5|10210.8|10200.8|10213.8|10203.8|10210.5|10200.5|25
1649684110000|2022-04-11 13:35:10|10210.5|10200.5|10212.3|10202.3|10212.3|10202.3|10210.3|10200.3|16
1649684120000|2022-04-11 13:35:20|10212.5|10202.5|10215|10205|10215.8|10205.8|10212.5|10202.5|15
1649684130000|2022-04-11 13:35:30|10214.8|10204.8|10210.8|10200.8|10214.8|10204.8|10210.5|10200.5|18
1649684140000|2022-04-11 13:35:40|10210.5|10200.5|10210|10200|10211.3|10201.3|10210|10200|8
1649684150000|2022-04-11 13:35:50|10209.8|10199.8|10210.5|10200.5|10210.8|10200.8|10209.5|10199.5|9
1649684160000|2022-04-11 13:36:00|10210.8|10200.8|10208.3|10198.3|10210.8|10200.8|10208.3|10198.3|14
1649684170000|2022-04-11 13:36:10|10208.8|10198.8|10207.3|10197.3|10208.8|10198.8|10207.3|10197.3|5
1649684180000|2022-04-11 13:36:20|10206.3|10196.3|10207|10197|10207|10197|10206|10196|4
1649684190000|2022-04-11 13:36:30|10207.3|10197.3|10209.5|10199.5|10210.5|10200.5|10207|10197|14
1649684200000|2022-04-11 13:36:40|10208|10198|10209.3|10199.3|10214.8|10200.4|10208|10194.8|16
1649684210000|2022-04-11 13:36:50|10209|10199|10205.8|10195.8|10209.8|10199.8|10205.8|10195.8|12
1649684220000|2022-04-11 13:37:00|10205.5|10195.5|10205.8|10195.8|10206.8|10196.8|10205.5|10195.5|6
1649684230000|2022-04-11 13:37:10|10212.8|10192.8|10207|10197|10212.8|10198.8|10207|10192.8|10
1649684240000|2022-04-11 13:37:20|10207.3|10197.3|10209.8|10199.8|10210.5|10200.5|10206.8|10196.8|16
1649684250000|2022-04-11 13:37:30|10210.5|10200.5|10209.8|10199.8|10211.5|10201.5|10209.8|10199.8|20
1649684260000|2022-04-11 13:37:40|10209.5|10199.5|10213.3|10203.3|10213.3|10203.3|10209.3|10199.3|19
1649684270000|2022-04-11 13:37:50|10213|10203|10211.5|10201.5|10213.5|10203.5|10210|10200|18
1649684280000|2022-04-11 13:38:00|10211.8|10201.8|10212.3|10202.3|10212.8|10202.8|10210.8|10200.8|15
1649684290000|2022-04-11 13:38:10|10213|10203|10213.8|10203.8|10213.8|10203.8|10211.8|10201.8|19
1649684300000|2022-04-11 13:38:20|10213.5|10203.5|10214.5|10204.5|10214.8|10204.8|10213.5|10203.5|11
1649684310000|2022-04-11 13:38:30|10214.8|10204.8|10212.3|10202.3|10215.5|10205.5|10212.3|10202.3|19
1649684320000|2022-04-11 13:38:40|10212.5|10202.5|10213.3|10203.3|10213.3|10203.3|10211.8|10201.8|16
1649684330000|2022-04-11 13:38:50|10212.8|10202.8|10212.8|10202.8|10213|10203|10212.5|10202.5|13
1649684340000|2022-04-11 13:39:00|10213|10203|10219.3|10209.3|10219.3|10209.3|10212.3|10202.3|26
1649684350000|2022-04-11 13:39:10|10219.5|10209.5|10219.3|10209.3|10219.8|10209.8|10216.3|10206.3|22
1649684360000|2022-04-11 13:39:20|10219.5|10209.5|10220.8|10210.8|10221|10211|10219.5|10209.5|8
1649684370000|2022-04-11 13:39:30|10220.5|10210.5|10219.5|10209.5|10222|10212|10219.3|10209.3|16
1649684380000|2022-04-11 13:39:40|10219.3|10209.3|10218.8|10208.8|10219.3|10209.3|10218.3|10208.3|11
1649684390000|2022-04-11 13:39:50|10218.5|10208.5|10219.3|10209.3|10219.8|10209.8|10217.8|10207.8|17
1649684400000|2022-04-11 13:40:00|10219.5|10209.5|10217.5|10207.5|10221.3|10211.3|10216.5|10206.5|24
1649684410000|2022-04-11 13:40:10|10217.3|10207.3|10217|10207|10218.5|10208.5|10216.3|10206.3|19
1649684420000|2022-04-11 13:40:20|10216.8|10206.8|10213.3|10203.3|10216.8|10206.8|10213.3|10203.3|10
1649684430000|2022-04-11 13:40:30|10213.5|10203.5|10215.5|10205.5|10215.5|10205.5|10213.5|10203.5|12
1649684440000|2022-04-11 13:40:40|10216.3|10206.3|10214|10204|10216.3|10206.3|10214|10204|12
1649684450000|2022-04-11 13:40:50|10214.3|10204.3|10213.8|10203.8|10214.8|10204.8|10213.8|10203.8|12
1649684460000|2022-04-11 13:41:00|10213.3|10203.3|10214.8|10204.8|10214.8|10204.8|10212.8|10202.8|10
1649684470000|2022-04-11 13:41:10|10215.3|10205.3|10213.8|10203.8|10215.8|10205.8|10213.8|10203.8|10
1649684480000|2022-04-11 13:41:20|10213.5|10203.5|10215|10205|10215|10205|10212.8|10202.8|11
1649684490000|2022-04-11 13:41:30|10215.3|10205.3|10213.8|10203.8|10215.8|10205.8|10213|10203|11
1649684500000|2022-04-11 13:41:40|10213.5|10203.5|10211.8|10201.8|10213.5|10203.5|10211.8|10201.8|11
1649684510000|2022-04-11 13:41:50|10211.5|10201.5|10215|10205|10215.5|10205.5|10211.3|10201.3|14
1649684520000|2022-04-11 13:42:00|10215.3|10205.3|10215|10205|10216|10206|10214.3|10204.3|19
1649684530000|2022-04-11 13:42:10|10214.8|10204.8|10214|10204|10215|10205|10213.5|10203.5|7
1649684540000|2022-04-11 13:42:20|10213.8|10203.8|10213.3|10203.3|10213.8|10203.8|10213|10203|5
1649684550000|2022-04-11 13:42:30|10213|10203|10211.5|10201.5|10213|10203|10210.8|10200.8|10
1649684560000|2022-04-11 13:42:40|10211.3|10201.3|10213.5|10203.5|10213.8|10203.8|10211|10201|13
1649684570000|2022-04-11 13:42:50|10213.8|10203.8|10214.5|10204.5|10214.8|10204.8|10213|10203|12
1649684580000|2022-04-11 13:43:00|10214.8|10204.8|10214.8|10204.8|10215|10205|10214.5|10204.5|9
1649684590000|2022-04-11 13:43:10|10214.5|10204.5|10215.3|10205.3|10215.5|10205.5|10213.8|10203.8|11
1649684600000|2022-04-11 13:43:20|10215.5|10205.5|10215.5|10205.5|10216|10206|10214.5|10204.5|12
1649684610000|2022-04-11 13:43:30|10216|10206|10214.5|10204.5|10216|10206|10213.8|10203.8|13
1649684620000|2022-04-11 13:43:40|10214.8|10204.8|10219.8|10209.8|10221.3|10211.3|10214.3|10204.3|16
1649684630000|2022-04-11 13:43:50|10221|10211|10218.5|10208.5|10221|10211|10218.3|10208.3|13
1649684640000|2022-04-11 13:44:00|10219|10209|10219.8|10209.8|10220|10210|10218.8|10208.8|14
1649684650000|2022-04-11 13:44:10|10219.5|10209.5|10220|10210|10220|10210|10219|10209|20
1649684660000|2022-04-11 13:44:20|10219.8|10209.8|10219.5|10209.5|10220|10210|10219.5|10209.5|9
1649684670000|2022-04-11 13:44:30|10219.3|10209.3|10216.3|10206.3|10219.3|10209.3|10215.3|10205.3|16
1649684680000|2022-04-11 13:44:40|10215.8|10205.8|10213.3|10203.3|10215.8|10205.8|10213|10203|16
1649684690000|2022-04-11 13:44:50|10213|10203|10213|10203|10213.5|10203.5|10211.3|10201.3|16
1649684700000|2022-04-11 13:45:00|10213.3|10203.3|10213|10203|10216.8|10206.8|10211.3|10201.3|20
1649684710000|2022-04-11 13:45:10|10212|10202|10211.3|10201.3|10212.5|10202.5|10210.5|10200.5|22
1649684720000|2022-04-11 13:45:20|10210.8|10200.8|10211|10201|10212|10202|10210.8|10200.8|7
1649684730000|2022-04-11 13:45:30|10210.8|10200.8|10210.5|10200.5|10211|10201|10210|10200|7
1649684740000|2022-04-11 13:45:40|10210.8|10200.8|10216|10206|10216|10206|10210.8|10200.8|15
1649684750000|2022-04-11 13:45:50|10217.3|10207.3|10215.3|10205.3|10217.3|10207.3|10214.8|10204.8|16
1649684760000|2022-04-11 13:46:00|10215|10205|10212.8|10202.8|10215|10205|10212.5|10202.5|12
1649684770000|2022-04-11 13:46:10|10212.5|10202.5|10214|10204|10214.8|10204.8|10212.5|10202.5|13
1649684780000|2022-04-11 13:46:20|10214.3|10204.3|10215|10205|10215|10205|10214.3|10204.3|11
1649684790000|2022-04-11 13:46:30|10215.3|10205.3|10214.3|10204.3|10215.3|10205.3|10214|10204|10
1649684800000|2022-04-11 13:46:40|10214.5|10204.5|10214.5|10204.5|10214.8|10204.8|10214.5|10204.5|3
1649684810000|2022-04-11 13:46:50|10214.8|10204.8|10215.5|10205.5|10215.5|10205.5|10214|10204|13
1649684820000|2022-04-11 13:47:00|10215.3|10205.3|10211.5|10201.5|10215.3|10205.3|10211.3|10201.3|16
1649684830000|2022-04-11 13:47:10|10211.8|10201.8|10215.8|10205.8|10215.8|10205.8|10211|10201|14
1649684840000|2022-04-11 13:47:20|10215.3|10205.3|10218.5|10208.5|10218.5|10208.5|10215|10205|14
1649684850000|2022-04-11 13:47:30|10218.3|10208.3|10217.5|10207.5|10218.3|10208.3|10217|10207|13
1649684860000|2022-04-11 13:47:40|10217.8|10207.8|10219|10209|10221.3|10209.5|10217.3|10201.3|15
1649684870000|2022-04-11 13:47:50|10219.5|10209.5|10218|10208|10219.5|10209.5|10217.8|10207.8|14
1649684880000|2022-04-11 13:48:00|10216.3|10206.3|10219.5|10209.5|10220.8|10210.8|10216.3|10206.3|19
1649684890000|2022-04-11 13:48:10|10219.8|10209.8|10222|10212|10222|10212|10219.8|10209.8|13
1649684900000|2022-04-11 13:48:20|10222.8|10212.8|10223.3|10213.3|10223.8|10213.8|10222.3|10212.3|12
1649684910000|2022-04-11 13:48:30|10223.5|10213.5|10222.5|10212.5|10224|10214|10221.8|10211.8|19
1649684920000|2022-04-11 13:48:40|10222.3|10212.3|10224.8|10214.8|10230.3|10216.3|10221|10210.3|14
1649684930000|2022-04-11 13:48:50|10225|10215|10223|10213|10225|10215|10220|10210|17
1649684940000|2022-04-11 13:49:00|10222.5|10212.5|10225|10215|10229.9|10215.6|10220.5|10209.6|14
1649684950000|2022-04-11 13:49:10|10224.8|10214.8|10221.8|10211.8|10224.8|10214.8|10221.3|10211.3|18
1649684960000|2022-04-11 13:49:20|10222|10212|10224.5|10214.5|10224.6|10214.6|10220.3|10210.3|12
1649684970000|2022-04-11 13:49:30|10224.3|10214.3|10225.5|10215.5|10225.5|10215.5|10224.3|10214.3|6
1649684980000|2022-04-11 13:49:40|10224.5|10214.5|10226|10216|10229.6|10216|10223.5|10209.1|12
1649684990000|2022-04-11 13:49:50|10225.5|10215.5|10221.8|10211.8|10225.5|10215.5|10221.5|10211.5|6
1649685000000|2022-04-11 13:50:00|10221.5|10211.5|10222|10212|10222.3|10212.3|10220.3|10210.3|17
1649685010000|2022-04-11 13:50:10|10221.5|10211.5|10225|10215|10228.8|10216.3|10221.5|10208.8|21
1649685020000|2022-04-11 13:50:20|10225.3|10215.3|10224|10214|10225.3|10215.3|10223.5|10213.5|7
1649685030000|2022-04-11 13:50:30|10223.5|10213.5|10226.5|10216.5|10231.1|10216.5|10223.5|10211.1|12
1649685040000|2022-04-11 13:50:40|10225.8|10215.8|10225.8|10215.8|10226.8|10216.8|10225.3|10215.3|18
1649685050000|2022-04-11 13:50:50|10225.3|10215.3|10227.3|10217.3|10227.3|10217.3|10224.5|10214.5|11
1649685060000|2022-04-11 13:51:00|10226.8|10216.8|10227.3|10217.3|10228.8|10218.8|10226.5|10216.5|16
1649685070000|2022-04-11 13:51:10|10227|10217|10225.5|10215.5|10228|10218|10225.3|10215.3|17
1649685080000|2022-04-11 13:51:20|10225.8|10215.8|10226.3|10216.3|10226.3|10216.3|10224.3|10214.3|18
1649685090000|2022-04-11 13:51:30|10225.8|10215.8|10221.5|10211.5|10226|10216|10221.5|10211.5|19
1649685100000|2022-04-11 13:51:40|10221.3|10211.3|10220.8|10210.8|10221.8|10211.8|10220.8|10210.8|15
1649685110000|2022-04-11 13:51:50|10220.5|10210.5|10220|10210|10221|10211|10219.5|10209.5|17
1649685120000|2022-04-11 13:52:00|10220.3|10210.3|10224|10214|10224|10214|10219.3|10209.3|23
1649685130000|2022-04-11 13:52:10|10223.8|10213.8|10223.8|10213.8|10224.3|10214.3|10223.3|10213.3|13
1649685140000|2022-04-11 13:52:20|10223.5|10213.5|10221.8|10211.8|10224.3|10214.3|10221.8|10211.8|13
1649685150000|2022-04-11 13:52:30|10222|10212|10223.5|10213.5|10224|10214|10222|10212|17
1649685160000|2022-04-11 13:52:40|10223.3|10213.3|10223|10213|10224|10214|10223|10213|17
1649685170000|2022-04-11 13:52:50|10223.3|10213.3|10222.5|10212.5|10223.3|10213.3|10222|10212|12
1649685180000|2022-04-11 13:53:00|10222.3|10212.3|10222|10212|10223|10213|10222|10212|15
1649685190000|2022-04-11 13:53:10|10222.5|10212.5|10222.5|10212.5|10223|10213|10222.3|10212.3|10
1649685200000|2022-04-11 13:53:20|10222.3|10212.3|10219.8|10209.8|10222.3|10212.3|10219.5|10209.5|8
1649685210000|2022-04-11 13:53:30|10219.5|10209.5|10218.3|10208.3|10219.8|10209.8|10217.5|10207.5|12
1649685220000|2022-04-11 13:53:40|10218|10208|10221.3|10211.3|10223.1|10211.3|10216.8|10203.1|11
1649685230000|2022-04-11 13:53:50|10221.5|10211.5|10220.8|10210.8|10221.5|10211.5|10220.3|10210.3|12
1649685240000|2022-04-11 13:54:00|10220.3|10210.3|10219.5|10209.5|10220.5|10210.5|10219|10209|14
1649685250000|2022-04-11 13:54:10|10219.8|10209.8|10217.5|10207.5|10219.8|10209.8|10217.3|10207.3|8
1649685260000|2022-04-11 13:54:20|10217.3|10207.3|10222|10212|10222.1|10212.1|10217.3|10207.3|9
1649685270000|2022-04-11 13:54:30|10222.3|10212.3|10223.3|10213.3|10223.8|10213.8|10222.3|10212.3|10
1649685280000|2022-04-11 13:54:40|10223|10213|10222.5|10212.5|10223|10213|10222.3|10212.3|12
1649685290000|2022-04-11 13:54:50|10222.8|10212.8|10223.3|10213.3|10223.3|10213.3|10222.5|10212.5|7
1649685300000|2022-04-11 13:55:00|10223|10213|10222.3|10212.3|10223|10213|10221.8|10211.8|13
1649685310000|2022-04-11 13:55:10|10222|10212|10216.5|10206.5|10222|10212|10216.5|10206.5|16
1649685320000|2022-04-11 13:55:20|10218.8|10208.8|10219.8|10209.8|10220|10210|10218.8|10208.8|8
1649685330000|2022-04-11 13:55:30|10219.5|10209.5|10217.5|10207.5|10219.8|10209.8|10217.5|10207.5|15
1649685340000|2022-04-11 13:55:40|10216.8|10206.8|10217.8|10207.8|10218.3|10208.3|10215.8|10205.8|11
1649685350000|2022-04-11 13:55:50|10218|10208|10220.8|10210.8|10223.1|10211.8|10217|10203.1|19
1649685360000|2022-04-11 13:56:00|10221|10211|10219.5|10209.5|10221.3|10211.3|10219.3|10209.3|13
1649685370000|2022-04-11 13:56:10|10219|10209|10220.8|10210.8|10220.8|10210.8|10219|10209|9
1649685380000|2022-04-11 13:56:20|10220.5|10210.5|10222|10212|10222|10212|10220.3|10210.3|18
1649685390000|2022-04-11 13:56:30|10222.3|10212.3|10221.5|10211.5|10222.5|10212.5|10221.5|10211.5|7
1649685400000|2022-04-11 13:56:40|10221.3|10211.3|10220|10210|10221.3|10211.3|10220|10210|6
1649685410000|2022-04-11 13:56:50|10220.3|10210.3|10222.5|10212.5|10225.9|10213.8|10219.8|10205.9|13
1649685420000|2022-04-11 13:57:00|10222.3|10212.3|10222.3|10212.3|10222.8|10212.8|10221.8|10211.8|13
1649685430000|2022-04-11 13:57:10|10222|10212|10223|10213|10223.3|10213.3|10221.5|10211.5|8
1649685440000|2022-04-11 13:57:20|10222.8|10212.8|10222.5|10212.5|10222.8|10212.8|10221.8|10211.8|6
1649685450000|2022-04-11 13:57:30|10222.3|10212.3|10222.8|10212.8|10223.5|10213.5|10222.3|10212.3|10
1649685460000|2022-04-11 13:57:40|10222.5|10212.5|10223|10213|10223|10213|10222|10212|7
1649685470000|2022-04-11 13:57:50|10222.3|10212.3|10225|10215|10225.3|10215.3|10222.3|10212.3|8
1649685480000|2022-04-11 13:58:00|10224.3|10214.3|10223|10213|10224.3|10214.3|10222.3|10212.3|16
1649685490000|2022-04-11 13:58:10|10223.3|10213.3|10222.8|10212.8|10223.5|10213.5|10222.5|10212.5|12
1649685500000|2022-04-11 13:58:20|10222.5|10212.5|10222.5|10212.5|10223.8|10213.8|10222.5|10212.5|14
1649685510000|2022-04-11 13:58:30|10222.3|10212.3|10222.5|10212.5|10223.3|10213.3|10222.3|10212.3|20
1649685520000|2022-04-11 13:58:40|10222.3|10212.3|10222.3|10212.3|10222.8|10212.8|10221.8|10211.8|12
1649685530000|2022-04-11 13:58:50|10222.5|10212.5|10224.3|10214.3|10225.3|10215.3|10222.3|10212.3|13
1649685540000|2022-04-11 13:59:00|10224|10214|10225.8|10215.8|10226|10216|10223.5|10213.5|7
1649685550000|2022-04-11 13:59:10|10226|10216|10225|10215|10226.8|10216.8|10225|10215|18
1649685560000|2022-04-11 13:59:20|10224.8|10214.8|10225.3|10215.3|10226.3|10216.3|10224.5|10214.5|20
1649685570000|2022-04-11 13:59:30|10225.5|10215.5|10227.8|10217.8|10228.5|10218.5|10225|10215|14
1649685580000|2022-04-11 13:59:40|10228|10218|10228|10218|10228.8|10218.8|10227.3|10217.3|18
1649685590000|2022-04-11 13:59:50|10227.3|10217.3|10228.3|10218.3|10228.8|10218.8|10227.3|10217.3|14
1649685600000|2022-04-11 14:00:00|10228.5|10218.5|10227|10217|10228.5|10218.5|10226.8|10216.8|10
1649685610000|2022-04-11 14:00:10|10226.3|10216.3|10230.3|10220.3|10230.3|10220.3|10225.5|10215.5|18
1649685620000|2022-04-11 14:00:20|10232|10222|10233.8|10223.8|10233.8|10223.8|10231.3|10221.3|15
1649685630000|2022-04-11 14:00:30|10233.3|10223.3|10236|10226|10236.5|10226.5|10233.3|10223.3|19
1649685640000|2022-04-11 14:00:40|10236.3|10226.3|10235.3|10225.3|10236.8|10226.8|10235.3|10225.3|17
1649685650000|2022-04-11 14:00:50|10235.5|10225.5|10233.5|10223.5|10235.5|10225.5|10232.5|10222.5|17
1649685660000|2022-04-11 14:01:00|10234|10224|10232.5|10222.5|10235.5|10225.5|10232|10222|24
1649685670000|2022-04-11 14:01:10|10232.8|10222.8|10233.3|10223.3|10233.3|10223.3|10230.5|10220.5|21
1649685680000|2022-04-11 14:01:20|10233.5|10223.5|10231.8|10221.8|10233.5|10223.5|10231.8|10221.8|15
1649685690000|2022-04-11 14:01:30|10231|10221|10230.5|10220.5|10231|10221|10229.5|10219.5|17
1649685700000|2022-04-11 14:01:40|10231.3|10221.3|10230.8|10220.8|10232|10222|10230.8|10220.8|11
1649685710000|2022-04-11 14:01:50|10231|10221|10234.3|10224.3|10234.3|10224.3|10230|10220|9
1649685720000|2022-04-11 14:02:00|10233.5|10223.5|10234.5|10224.5|10234.5|10224.5|10233.3|10223.3|14
1649685730000|2022-04-11 14:02:10|10234.8|10224.8|10237.8|10227.8|10237.8|10227.8|10234.5|10224.5|14
1649685740000|2022-04-11 14:02:20|10237.5|10227.5|10236.3|10226.3|10237.8|10227.8|10236|10226|13
1649685750000|2022-04-11 14:02:30|10236.5|10226.5|10235.5|10225.5|10237.8|10227.8|10235.3|10225.3|23
1649685760000|2022-04-11 14:02:40|10235.3|10225.3|10235.3|10225.3|10236.5|10226.5|10235|10225|11
1649685770000|2022-04-11 14:02:50|10235|10225|10235|10225|10235.5|10225.5|10234|10224|9
1649685780000|2022-04-11 14:03:00|10235.3|10225.3|10234.5|10224.5|10236.3|10226.3|10234.3|10224.3|15
1649685790000|2022-04-11 14:03:10|10234|10224|10234|10224|10234|10224|10233|10223|7
1649685800000|2022-04-11 14:03:20|10239.8|10219.8|10236.8|10226.8|10240.5|10226.8|10235.8|10219.8|6
1649685810000|2022-04-11 14:03:30|10236.3|10226.3|10236.3|10226.3|10236.5|10226.5|10235.8|10225.8|7
1649685820000|2022-04-11 14:03:40|10236.5|10226.5|10236|10226|10236.5|10226.5|10235.8|10225.8|8
1649685830000|2022-04-11 14:03:50|10235.5|10225.5|10236.3|10226.3|10236.3|10226.3|10235.3|10225.3|7
1649685840000|2022-04-11 14:04:00|10236|10226|10235.3|10225.3|10236.3|10226.3|10234.8|10224.8|9
1649685850000|2022-04-11 14:04:10|10236.5|10226.5|10235.5|10225.5|10236.5|10226.5|10235.5|10225.5|5
1649685860000|2022-04-11 14:04:20|10235.8|10225.8|10235.3|10225.3|10236|10226|10235.3|10225.3|7
1649685870000|2022-04-11 14:04:30|10235.5|10225.5|10235.3|10225.3|10235.5|10225.5|10235.3|10225.3|2
1649685880000|2022-04-11 14:04:40|10236|10226|10236.8|10226.8|10237.6|10227.6|10236|10226|7
1649685890000|2022-04-11 14:04:50|10237.3|10227.3|10238.3|10228.3|10238.8|10228.8|10237|10227|12
1649685900000|2022-04-11 14:05:00|10238.5|10228.5|10238.3|10228.3|10239.5|10229.5|10238.3|10228.3|9
1649685910000|2022-04-11 14:05:10|10238.5|10228.5|10238.8|10228.8|10238.8|10228.8|10238.5|10228.5|2
1649685920000|2022-04-11 14:05:20|10238.5|10228.5|10241.8|10231.8|10241.8|10231.8|10237.8|10227.8|9
1649685930000|2022-04-11 14:05:30|10242|10232|10242|10232|10242.8|10232.8|10241.5|10231.5|12
1649685940000|2022-04-11 14:05:40|10241.5|10231.5|10240.8|10230.8|10242|10232|10240.8|10230.8|12
1649685950000|2022-04-11 14:05:50|10240.5|10230.5|10241.8|10231.8|10241.8|10231.8|10239.5|10229.5|13
1649685960000|2022-04-11 14:06:00|10242|10232|10239.3|10229.3|10242.8|10232.8|10238.8|10228.8|16
1649685970000|2022-04-11 14:06:10|10239|10229|10238.3|10228.3|10239.3|10229.3|10237|10227|13
1649685980000|2022-04-11 14:06:20|10237.8|10227.8|10236.3|10226.3|10237.8|10227.8|10236|10226|7
1649685990000|2022-04-11 14:06:30|10236.8|10226.8|10236.8|10226.8|10238.3|10228.3|10236.5|10226.5|9
1649686000000|2022-04-11 14:06:40|10237.8|10227.8|10238.3|10228.3|10238.3|10228.3|10236.8|10226.8|14
1649686010000|2022-04-11 14:06:50|10238|10228|10239.5|10229.5|10240.5|10230.5|10237.3|10227.3|16
1649686020000|2022-04-11 14:07:00|10239.8|10229.8|10240.3|10230.3|10242|10232|10239.8|10229.8|17
1649686030000|2022-04-11 14:07:10|10240.5|10230.5|10240.5|10230.5|10241.6|10231.6|10239.5|10229.5|18
1649686040000|2022-04-11 14:07:20|10239.8|10229.8|10236.3|10226.3|10240|10230|10236.3|10226.3|13
1649686050000|2022-04-11 14:07:30|10236|10226|10237|10227|10237|10227|10235.3|10225.3|6
1649686060000|2022-04-11 14:07:40|10236.8|10226.8|10236.5|10226.5|10237|10227|10236.3|10226.3|17
1649686070000|2022-04-11 14:07:50|10236.3|10226.3|10235.8|10225.8|10236.3|10226.3|10235.3|10225.3|4
1649686080000|2022-04-11 14:08:00|10236.3|10226.3|10239.3|10229.3|10240.3|10230.3|10236.3|10226.3|13
1649686090000|2022-04-11 14:08:10|10238.8|10228.8|10238|10228|10238.8|10228.8|10237.8|10227.8|13
1649686100000|2022-04-11 14:08:20|10238.3|10228.3|10237.8|10227.8|10239.8|10229.8|10237.8|10227.8|13
1649686110000|2022-04-11 14:08:30|10237.5|10227.5|10235.8|10225.8|10238|10228|10235.5|10225.5|16
1649686120000|2022-04-11 14:08:40|10235.3|10225.3|10238.5|10228.5|10239.3|10229.3|10235.3|10225.3|14
1649686130000|2022-04-11 14:08:50|10239|10229|10239.5|10229.5|10239.5|10229.5|10238|10228|12
1649686140000|2022-04-11 14:09:00|10239.3|10229.3|10240.3|10230.3|10243.5|10233.5|10239.3|10229.3|17
1649686150000|2022-04-11 14:09:10|10239.8|10229.8|10240.3|10230.3|10241.8|10231.8|10239.5|10229.5|17
1649686160000|2022-04-11 14:09:20|10240|10230|10239|10229|10242.3|10232.3|10239|10229|15
1649686170000|2022-04-11 14:09:30|10239.5|10229.5|10240.5|10230.5|10240.8|10230.8|10239.5|10229.5|11
1649686180000|2022-04-11 14:09:40|10241.3|10231.3|10241.8|10231.8|10242.8|10232.8|10241.3|10231.3|17
1649686190000|2022-04-11 14:09:50|10242|10232|10240.8|10230.8|10242|10232|10240.5|10230.5|9
1649686200000|2022-04-11 14:10:00|10240.5|10230.5|10237|10227|10240.5|10230.5|10237|10227|14
1649686210000|2022-04-11 14:10:10|10237.3|10227.3|10238.5|10228.5|10239.5|10229.5|10237|10227|17
1649686220000|2022-04-11 14:10:20|10238.3|10228.3|10237.3|10227.3|10238.3|10228.3|10237|10227|15
1649686230000|2022-04-11 14:10:30|10237.5|10227.5|10236.3|10226.3|10237.5|10227.5|10236.3|10226.3|14
1649686240000|2022-04-11 14:10:40|10236.5|10226.5|10238.3|10228.3|10238.3|10228.3|10235.5|10225.5|13
1649686250000|2022-04-11 14:10:50|10238|10228|10237.5|10227.5|10238|10228|10236.8|10226.8|9
1649686260000|2022-04-11 14:11:00|10237.8|10227.8|10236.8|10226.8|10237.8|10227.8|10236.8|10226.8|23
1649686270000|2022-04-11 14:11:10|10236.3|10226.3|10237|10227|10237|10227|10235.5|10225.5|11
1649686280000|2022-04-11 14:11:20|10236.8|10226.8|10236.3|10226.3|10237.3|10227.3|10236.3|10226.3|13
1649686290000|2022-04-11 14:11:30|10237|10227|10239|10229|10240.3|10230.3|10236.8|10226.8|18
1649686300000|2022-04-11 14:11:40|10238.8|10228.8|10236.8|10226.8|10239|10229|10236.5|10226.5|13
1649686310000|2022-04-11 14:11:50|10236.5|10226.5|10239.8|10229.8|10240|10230|10235.8|10225.8|15
1649686320000|2022-04-11 14:12:00|10240|10230|10238.8|10228.8|10240|10230|10238.8|10228.8|12
1649686330000|2022-04-11 14:12:10|10239.5|10229.5|10238.8|10228.8|10240.3|10230.3|10238.5|10228.5|15
1649686340000|2022-04-11 14:12:20|10238.5|10228.5|10236|10226|10238.5|10228.5|10235.8|10225.8|8
1649686350000|2022-04-11 14:12:30|10235.8|10225.8|10236.5|10226.5|10236.5|10226.5|10235.8|10225.8|11
1649686360000|2022-04-11 14:12:40|10236.3|10226.3|10235.5|10225.5|10236.5|10226.5|10235.5|10225.5|13
1649686370000|2022-04-11 14:12:50|10236|10226|10240|10230|10240.3|10230.3|10235.8|10225.8|8
1649686380000|2022-04-11 14:13:00|10240.3|10230.3|10240|10230|10240.3|10230.3|10239.8|10229.8|12
1649686390000|2022-04-11 14:13:10|10239.8|10229.8|10239.3|10229.3|10240|10230|10239.3|10229.3|8
1649686400000|2022-04-11 14:13:20|10238.5|10228.5|10236.8|10226.8|10238.5|10228.5|10236.5|10226.5|14
1649686410000|2022-04-11 14:13:30|10236.5|10226.5|10236|10226|10237|10227|10235.8|10225.8|11
1649686420000|2022-04-11 14:13:40|10235.5|10225.5|10237.5|10227.5|10237.5|10227.5|10235.3|10225.3|9
1649686430000|2022-04-11 14:13:50|10237.3|10227.3|10236|10226|10237.5|10227.5|10235.8|10225.8|15
1649686440000|2022-04-11 14:14:00|10235.8|10225.8|10235.8|10225.8|10237|10227|10235.3|10225.3|16
1649686450000|2022-04-11 14:14:10|10235.5|10225.5|10235.8|10225.8|10236|10226|10235.5|10225.5|3
1649686460000|2022-04-11 14:14:20|10235.3|10225.3|10237.5|10227.5|10237.8|10227.8|10235.3|10225.3|15
1649686470000|2022-04-11 14:14:30|10237.8|10227.8|10235.8|10225.8|10237.8|10227.8|10235.8|10225.8|9
1649686480000|2022-04-11 14:14:40|10236.3|10226.3|10236.8|10226.8|10237|10227|10235.5|10225.5|12
1649686490000|2022-04-11 14:14:50|10236.5|10226.5|10235.8|10225.8|10236.5|10226.5|10235.5|10225.5|11
1649686500000|2022-04-11 14:15:00|10236|10226|10237.5|10227.5|10238.8|10228.8|10236|10226|10
1649686510000|2022-04-11 14:15:10|10237.3|10227.3|10237.5|10227.5|10237.5|10227.5|10237.3|10227.3|6
1649686520000|2022-04-11 14:15:20|10237.8|10227.8|10237.3|10227.3|10237.8|10227.8|10237.3|10227.3|2
1649686530000|2022-04-11 14:15:30|10237|10227|10235.8|10225.8|10237|10227|10235.3|10225.3|7
1649686540000|2022-04-11 14:15:40|10236|10226|10235.8|10225.8|10236|10226|10235.3|10225.3|6
1649686550000|2022-04-11 14:15:50|10236|10226|10236.3|10226.3|10236.8|10226.8|10235.8|10225.8|9
1649686560000|2022-04-11 14:16:00|10236|10226|10235.3|10225.3|10238.5|10228.5|10235.3|10225.3|13
1649686570000|2022-04-11 14:16:10|10236|10226|10236.5|10226.5|10237.5|10227.5|10236|10226|14
1649686580000|2022-04-11 14:16:20|10236.3|10226.3|10237.5|10227.5|10237.8|10227.8|10236|10226|5
1649686590000|2022-04-11 14:16:30|10237.8|10227.8|10237.5|10227.5|10239.3|10229.3|10237.5|10227.5|7
1649686600000|2022-04-11 14:16:40|10238.3|10228.3|10239.3|10229.3|10239.8|10229.8|10237.5|10227.5|20
1649686610000|2022-04-11 14:16:50|10239|10229|10239|10229|10239|10229|10238.5|10228.5|8
1649686620000|2022-04-11 14:17:00|10239.8|10229.8|10237|10227|10239.8|10229.8|10237|10227|9
1649686630000|2022-04-11 14:17:10|10236.8|10226.8|10235.8|10225.8|10237.3|10227.3|10235.8|10225.8|10
1649686640000|2022-04-11 14:17:20|10235.5|10225.5|10235.8|10225.8|10236.8|10226.8|10235.5|10225.5|9
1649686650000|2022-04-11 14:17:30|10235.5|10225.5|10235.8|10225.8|10237.8|10227.8|10235.3|10225.3|15
1649686660000|2022-04-11 14:17:40|10235.3|10225.3|10236|10226|10236.5|10226.5|10235.3|10225.3|10
1649686670000|2022-04-11 14:17:50|10235.8|10225.8|10237.5|10227.5|10237.5|10227.5|10235.3|10225.3|7
1649686680000|2022-04-11 14:18:00|10238|10228|10236.8|10226.8|10238|10228|10236.5|10226.5|12
1649686690000|2022-04-11 14:18:10|10236.5|10226.5|10235.8|10225.8|10236.5|10226.5|10235.3|10225.3|8
1649686700000|2022-04-11 14:18:20|10242.1|10222.1|10239|10229|10242.1|10229|10237.3|10222.1|9
1649686710000|2022-04-11 14:18:30|10238.8|10228.8|10239.3|10229.3|10241.8|10231.8|10238.8|10228.8|16
1649686720000|2022-04-11 14:18:40|10239|10229|10239|10229|10239.5|10229.5|10239|10229|7
1649686730000|2022-04-11 14:18:50|10239.3|10229.3|10239|10229|10239.3|10229.3|10239|10229|8
1649686740000|2022-04-11 14:19:00|10238.8|10228.8|10238|10228|10239.3|10229.3|10238|10228|8
1649686750000|2022-04-11 14:19:10|10237.3|10227.3|10239|10229|10239.3|10229.3|10237.3|10227.3|3
1649686760000|2022-04-11 14:19:20|10239.3|10229.3|10239.3|10229.3|10239.3|10229.3|10239|10229|3
1649686770000|2022-04-11 14:19:30|10238.5|10228.5|10238.3|10228.3|10238.5|10228.5|10238.3|10228.3|2
1649686780000|2022-04-11 14:19:40|10238|10228|10240|10230|10240|10230|10238|10228|6
1649686790000|2022-04-11 14:19:50|10240.3|10230.3|10238.5|10228.5|10240.3|10230.3|10238.5|10228.5|8
1649686800000|2022-04-11 14:20:00|10238.3|10228.3|10243|10233|10243|10233|10238.3|10228.3|12
1649686810000|2022-04-11 14:20:10|10242.8|10232.8|10242.8|10232.8|10244|10234|10242.5|10232.5|16
1649686820000|2022-04-11 14:20:20|10243|10233|10243.3|10233.3|10243.5|10233.5|10242.8|10232.8|11
1649686830000|2022-04-11 14:20:30|10242.8|10232.8|10241.8|10231.8|10242.8|10232.8|10241.8|10231.8|11
1649686840000|2022-04-11 14:20:40|10241|10231|10239|10229|10241|10231|10239|10229|7
1649686850000|2022-04-11 14:20:50|10238.8|10228.8|10239.3|10229.3|10239.5|10229.5|10238.3|10228.3|12
1649686860000|2022-04-11 14:21:00|10239|10229|10239.3|10229.3|10239.5|10229.5|10238.8|10228.8|11
1649686870000|2022-04-11 14:21:10|10239|10229|10238.8|10228.8|10239|10229|10238.3|10228.3|14
1649686880000|2022-04-11 14:21:20|10238.5|10228.5|10237|10227|10238.5|10228.5|10235.3|10225.3|9
1649686890000|2022-04-11 14:21:30|10236.8|10226.8|10236|10226|10236.8|10226.8|10236|10226|8
1649686900000|2022-04-11 14:21:40|10235.8|10225.8|10235.8|10225.8|10235.8|10225.8|10235.8|10225.8|1
1649686910000|2022-04-11 14:21:50|10235.5|10225.5|10235.8|10225.8|10237.3|10227.3|10235.5|10225.5|7
1649686920000|2022-04-11 14:22:00|10235.5|10225.5|10235.8|10225.8|10236.5|10226.5|10235.3|10225.3|9
1649686930000|2022-04-11 14:22:10|10236.3|10226.3|10236.3|10226.3|10236.5|10226.5|10235.8|10225.8|9
1649686940000|2022-04-11 14:22:20|10235.8|10225.8|10236.3|10226.3|10237.5|10227.5|10235.5|10225.5|11
1649686950000|2022-04-11 14:22:30|10236.5|10226.5|10235.8|10225.8|10236.5|10226.5|10235.3|10225.3|18
1649686960000|2022-04-11 14:22:40|10236.3|10226.3|10239.5|10229.5|10239.8|10229.8|10236.3|10226.3|15
1649686970000|2022-04-11 14:22:50|10239.3|10229.3|10238.3|10228.3|10239.3|10229.3|10237.3|10227.3|9
1649686980000|2022-04-11 14:23:00|10237.8|10227.8|10237|10227|10238|10228|10237|10227|12
1649686990000|2022-04-11 14:23:10|10236.8|10226.8|10236|10226|10236.8|10226.8|10236|10226|10
1649687000000|2022-04-11 14:23:20|10237|10227|10236|10226|10237|10227|10236|10226|11
1649687010000|2022-04-11 14:23:30|10235.8|10225.8|10236.3|10226.3|10236.8|10226.8|10235.8|10225.8|9
1649687020000|2022-04-11 14:23:40|10236.5|10226.5|10236|10226|10237|10227|10236|10226|15
1649687030000|2022-04-11 14:23:50|10236.3|10226.3|10236.3|10226.3|10236.5|10226.5|10236|10226|7
1649687040000|2022-04-11 14:24:00|10235.8|10225.8|10235.8|10225.8|10237|10227|10235.3|10225.3|13
1649687050000|2022-04-11 14:24:10|10236|10226|10238|10228|10238.3|10228.3|10236|10226|10
1649687060000|2022-04-11 14:24:20|10238.3|10228.3|10237|10227|10238.5|10228.5|10236.8|10226.8|17
1649687070000|2022-04-11 14:24:30|10236.8|10226.8|10237|10227|10237.5|10227.5|10236.5|10226.5|9
1649687080000|2022-04-11 14:24:40|10236.8|10226.8|10237.3|10227.3|10237.3|10227.3|10236.5|10226.5|7
1649687090000|2022-04-11 14:24:50|10237|10227|10237.3|10227.3|10237.5|10227.5|10236.5|10226.5|8
1649687100000|2022-04-11 14:25:00|10237.5|10227.5|10237|10227|10237.5|10227.5|10236.5|10226.5|8
1649687110000|2022-04-11 14:25:10|10237.3|10227.3|10240|10230|10240.3|10230.3|10237|10227|15
1649687120000|2022-04-11 14:25:20|10240.8|10230.8|10242|10232|10242.5|10232.5|10240.8|10230.8|6
1649687130000|2022-04-11 14:25:30|10241.8|10231.8|10239.3|10229.3|10241.8|10231.8|10239|10229|23
1649687140000|2022-04-11 14:25:40|10238.5|10228.5|10238.5|10228.5|10239.5|10229.5|10238.3|10228.3|8
1649687150000|2022-04-11 14:25:50|10238|10228|10237.8|10227.8|10238|10228|10237.8|10227.8|2
1649687160000|2022-04-11 14:26:00|10237.5|10227.5|10238|10228|10238.8|10228.8|10237.5|10227.5|7
1649687170000|2022-04-11 14:26:10|10238.8|10228.8|10237|10227|10239.3|10229.3|10235.8|10225.8|21
1649687180000|2022-04-11 14:26:20|10236.5|10226.5|10235.8|10225.8|10236.8|10226.8|10235.8|10225.8|6
1649687190000|2022-04-11 14:26:30|10235.5|10225.5|10235.8|10225.8|10236.3|10226.3|10235.3|10225.3|8
1649687200000|2022-04-11 14:26:40|10235.3|10225.3|10235|10225|10235.3|10225.3|10235|10225|4
1649687210000|2022-04-11 14:26:50|10234.3|10224.3|10236.5|10226.5|10237.5|10227.5|10234.3|10224.3|8
1649687220000|2022-04-11 14:27:00|10236.8|10226.8|10235|10225|10237|10227|10234.8|10224.8|10
1649687230000|2022-04-11 14:27:10|10236|10226|10237|10227|10237|10227|10234.3|10224.3|6
1649687240000|2022-04-11 14:27:20|10236.8|10226.8|10235.5|10225.5|10237|10227|10235.5|10225.5|7
1649687250000|2022-04-11 14:27:30|10241.9|10221.9|10236.5|10226.5|10241.9|10228.3|10236.5|10221.9|11
1649687260000|2022-04-11 14:27:40|10236|10226|10235.5|10225.5|10236|10226|10235.5|10225.5|3
1649687270000|2022-04-11 14:27:50|10235.8|10225.8|10235.3|10225.3|10235.8|10225.8|10235.3|10225.3|5
1649687280000|2022-04-11 14:28:00|10234.8|10224.8|10227.5|10217.5|10234.8|10224.8|10227.5|10217.5|13
1649687290000|2022-04-11 14:28:10|10226.5|10216.5|10227|10217|10227.3|10217.3|10226.5|10216.5|6
1649687300000|2022-04-11 14:28:20|10226.8|10216.8|10224.5|10214.5|10226.8|10216.8|10223.8|10213.8|7
1649687310000|2022-04-11 14:28:30|10223.8|10213.8|10222.8|10212.8|10225.3|10215.3|10222.5|10212.5|11
1649687320000|2022-04-11 14:28:40|10223.5|10213.5|10221.8|10211.8|10223.5|10213.5|10221.8|10211.8|15
1649687330000|2022-04-11 14:28:50|10221.3|10211.3|10221.3|10211.3|10221.8|10211.8|10221.3|10211.3|3
1649687340000|2022-04-11 14:29:00|10220.3|10210.3|10218.8|10208.8|10220.3|10210.3|10218.3|10208.3|5
1649687350000|2022-04-11 14:29:10|10219|10209|10218|10208|10219|10209|10217|10207|12
1649687360000|2022-04-11 14:29:20|10217.8|10207.8|10216|10206|10217.8|10207.8|10215.8|10205.8|13
1649687370000|2022-04-11 14:29:30|10216.3|10206.3|10222|10212|10222|10212|10216|10206|15
1649687380000|2022-04-11 14:29:40|10221.8|10211.8|10220|10210|10221.8|10211.8|10220|10210|20
1649687390000|2022-04-11 14:29:50|10220.3|10210.3|10221.8|10211.8|10222.3|10212.3|10220.3|10210.3|15
1649687400000|2022-04-11 14:30:00|10221.5|10211.5|10220.5|10210.5|10221.8|10211.8|10220.3|10210.3|9
1649687410000|2022-04-11 14:30:10|10220.3|10210.3|10218.8|10208.8|10220.5|10210.5|10218.5|10208.5|8
1649687420000|2022-04-11 14:30:20|10220|10210|10224|10214|10224|10214|10220|10210|15
1649687430000|2022-04-11 14:30:30|10223.5|10213.5|10223.3|10213.3|10223.8|10213.8|10223|10213|9
1649687440000|2022-04-11 14:30:40|10223.5|10213.5|10222.3|10212.3|10223.5|10213.5|10222|10212|13
1649687450000|2022-04-11 14:30:50|10222|10212|10222|10212|10222.3|10212.3|10221.8|10211.8|7
1649687460000|2022-04-11 14:31:00|10221.8|10211.8|10220.5|10210.5|10222|10212|10220.3|10210.3|11
1649687470000|2022-04-11 14:31:10|10220.3|10210.3|10220.5|10210.5|10220.5|10210.5|10220.3|10210.3|6
1649687480000|2022-04-11 14:31:20|10220.8|10210.8|10221.3|10211.3|10221.3|10211.3|10220.5|10210.5|6
1649687490000|2022-04-11 14:31:30|10221|10211|10224.5|10214.5|10224.5|10214.5|10221|10211|10
1649687500000|2022-04-11 14:31:40|10225|10215|10232.5|10222.5|10232.5|10222.5|10225|10215|19
1649687510000|2022-04-11 14:31:50|10232.3|10222.3|10233.8|10223.8|10234.5|10224.5|10231.5|10221.5|19
1649687520000|2022-04-11 14:32:00|10233.3|10223.3|10233.3|10223.3|10233.8|10223.8|10232.5|10222.5|12
1649687530000|2022-04-11 14:32:10|10232.8|10222.8|10228.3|10218.3|10232.8|10222.8|10228.3|10218.3|14
1649687540000|2022-04-11 14:32:20|10228|10218|10229.8|10219.8|10229.8|10219.8|10226.3|10216.3|18
1649687550000|2022-04-11 14:32:30|10229.5|10219.5|10227.3|10217.3|10229.5|10219.5|10226.3|10216.3|21
1649687560000|2022-04-11 14:32:40|10227|10217|10226.5|10216.5|10227.3|10217.3|10225|10215|15
1649687570000|2022-04-11 14:32:50|10227.3|10217.3|10225.5|10215.5|10227.3|10217.3|10225.5|10215.5|12
1649687580000|2022-04-11 14:33:00|10225.3|10215.3|10222.5|10212.5|10225.3|10215.3|10222.5|10212.5|18
1649687590000|2022-04-11 14:33:10|10222.8|10212.8|10222.5|10212.5|10223|10213|10222.5|10212.5|13
1649687600000|2022-04-11 14:33:20|10222.8|10212.8|10221.8|10211.8|10222.8|10212.8|10221.5|10211.5|17
1649687610000|2022-04-11 14:33:30|10222.3|10212.3|10221.8|10211.8|10223.3|10213.3|10221.5|10211.5|11
1649687620000|2022-04-11 14:33:40|10221.5|10211.5|10221.3|10211.3|10222.8|10212.8|10220.5|10210.5|16
1649687630000|2022-04-11 14:33:50|10220.5|10210.5|10222.5|10212.5|10222.5|10212.5|10220.3|10210.3|6
1649687640000|2022-04-11 14:34:00|10223.5|10213.5|10224.8|10214.8|10225|10215|10222|10212|18
1649687650000|2022-04-11 14:34:10|10224.5|10214.5|10222.5|10212.5|10225.3|10215.3|10222.5|10212.5|23
1649687660000|2022-04-11 14:34:20|10221.8|10211.8|10223.5|10213.5|10223.5|10213.5|10221|10211|15
1649687670000|2022-04-11 14:34:30|10223|10213|10221.3|10211.3|10223.3|10213.3|10221|10211|18
1649687680000|2022-04-11 14:34:40|10221|10211|10221.3|10211.3|10222.3|10212.3|10221|10211|15
1649687690000|2022-04-11 14:34:50|10220.8|10210.8|10221.5|10211.5|10221.5|10211.5|10220.5|10210.5|8
1649687700000|2022-04-11 14:35:00|10221.3|10211.3|10221|10211|10222.3|10212.3|10220.8|10210.8|13
1649687710000|2022-04-11 14:35:10|10220.8|10210.8|10221|10211|10221|10211|10220.5|10210.5|6
1649687720000|2022-04-11 14:35:20|10220.8|10210.8|10220.3|10210.3|10220.8|10210.8|10220.3|10210.3|3
1649687730000|2022-04-11 14:35:30|10220|10210|10220.1|10210.1|10220.4|10210.4|10217.5|10207.5|11
1649687740000|2022-04-11 14:35:40|10220.8|10210.8|10217.3|10207.3|10220.8|10210.8|10217.3|10207.3|13
1649687750000|2022-04-11 14:35:50|10217.8|10207.8|10222.3|10212.3|10224.9|10212.8|10217.3|10203.8|18
1649687760000|2022-04-11 14:36:00|10221.8|10211.8|10220.3|10210.3|10222.5|10212.5|10220.3|10210.3|11
1649687770000|2022-04-11 14:36:10|10220.8|10210.8|10220.8|10210.8|10221.8|10211.8|10220.8|10210.8|6
1649687780000|2022-04-11 14:36:20|10220.5|10210.5|10221|10211|10221.5|10211.5|10220.5|10210.5|16
1649687790000|2022-04-11 14:36:30|10220.5|10210.5|10220.8|10210.8|10220.8|10210.8|10220|10210|8
1649687800000|2022-04-11 14:36:40|10220.5|10210.5|10220.5|10210.5|10221|10211|10220.3|10210.3|7
1649687810000|2022-04-11 14:36:50|10220.3|10210.3|10217.8|10207.8|10220.3|10210.3|10217.8|10207.8|11
1649687820000|2022-04-11 14:37:00|10217.5|10207.5|10220.5|10210.5|10225.3|10212|10216.3|10205.3|13
1649687830000|2022-04-11 14:37:10|10220.3|10210.3|10221.3|10211.3|10222.3|10212.3|10220.3|10210.3|14
1649687840000|2022-04-11 14:37:20|10221|10211|10221.3|10211.3|10221.3|10211.3|10220.5|10210.5|11
1649687850000|2022-04-11 14:37:30|10221|10211|10220.5|10210.5|10221.3|10211.3|10220.3|10210.3|9
1649687860000|2022-04-11 14:37:40|10220.3|10210.3|10220.5|10210.5|10220.5|10210.5|10220.3|10210.3|2
1649687870000|2022-04-11 14:37:50|10220.3|10210.3|10221|10211|10221.8|10211.8|10220.3|10210.3|7
1649687880000|2022-04-11 14:38:00|10221.3|10211.3|10220.8|10210.8|10221.8|10211.8|10220.8|10210.8|13
1649687890000|2022-04-11 14:38:10|10220.3|10210.3|10220.3|10210.3|10220.3|10210.3|10220|10210|3
1649687900000|2022-04-11 14:38:20|10219.3|10209.3|10221|10211|10221.5|10211.5|10219.3|10209.3|12
1649687910000|2022-04-11 14:38:30|10220.8|10210.8|10220.8|10210.8|10221.3|10211.3|10220.5|10210.5|9
1649687930000|2022-04-11 14:38:50|10221|10211|10220.5|10210.5|10221.8|10211.8|10220.5|10210.5|6
1649687940000|2022-04-11 14:39:00|10220.3|10210.3|10220.3|10210.3|10220.3|10210.3|10220.3|10210.3|1
1649687950000|2022-04-11 14:39:10|10220|10210|10220.8|10210.8|10220.8|10210.8|10220|10210|3
1649687960000|2022-04-11 14:39:20|10220.5|10210.5|10221.5|10211.5|10221.5|10211.5|10220.5|10210.5|5
1649687970000|2022-04-11 14:39:30|10221.3|10211.3|10222|10212|10223.3|10213.3|10221|10211|10
1649687980000|2022-04-11 14:39:40|10222.3|10212.3|10222.5|10212.5|10223|10213|10222.3|10212.3|14
1649687990000|2022-04-11 14:39:50|10222.3|10212.3|10222.3|10212.3|10223|10213|10221.5|10211.5|11
1649688000000|2022-04-11 14:40:00|10222|10212|10222|10212|10222.8|10212.8|10221.8|10211.8|5
1649688010000|2022-04-11 14:40:10|10221.8|10211.8|10220.8|10210.8|10222|10212|10220.3|10210.3|7
1649688020000|2022-04-11 14:40:20|10221|10211|10222|10212|10222|10212|10220.3|10210.3|9
1649688030000|2022-04-11 14:40:30|10221.8|10211.8|10221.3|10211.3|10222|10212|10221.3|10211.3|6
1649688040000|2022-04-11 14:40:40|10221.8|10211.8|10223.5|10213.5|10223.8|10213.8|10221.5|10211.5|14
1649688050000|2022-04-11 14:40:50|10223.8|10213.8|10222|10212|10224|10214|10222|10212|6
1649688060000|2022-04-11 14:41:00|10222.3|10212.3|10221|10211|10222.3|10212.3|10220.8|10210.8|10
1649688070000|2022-04-11 14:41:10|10220.8|10210.8|10221|10211|10221|10211|10220.5|10210.5|7
1649688080000|2022-04-11 14:41:20|10220.8|10210.8|10222.5|10212.5|10222.5|10212.5|10220|10210|14
1649688090000|2022-04-11 14:41:30|10222.3|10212.3|10223.3|10213.3|10225.3|10215.3|10222.3|10212.3|18
1649688100000|2022-04-11 14:41:40|10223.5|10213.5|10222.5|10212.5|10223.5|10213.5|10222.5|10212.5|12
1649688110000|2022-04-11 14:41:50|10222.8|10212.8|10223.3|10213.3|10223.5|10213.5|10222.8|10212.8|4
1649688120000|2022-04-11 14:42:00|10224.3|10214.3|10228.5|10218.5|10228.8|10218.8|10224.3|10214.3|14
1649688130000|2022-04-11 14:42:10|10228.3|10218.3|10228.5|10218.5|10228.8|10218.8|10227.3|10217.3|10
1649688140000|2022-04-11 14:42:20|10228.3|10218.3|10227.8|10217.8|10228.5|10218.5|10227.8|10217.8|5
1649688150000|2022-04-11 14:42:30|10227.5|10217.5|10227|10217|10227.8|10217.8|10226.5|10216.5|8
1649688160000|2022-04-11 14:42:40|10226.8|10216.8|10226.5|10216.5|10227|10217|10226.3|10216.3|10
1649688170000|2022-04-11 14:42:50|10227.3|10217.3|10224.3|10214.3|10227.3|10217.3|10224|10214|11
1649688180000|2022-04-11 14:43:00|10223.8|10213.8|10221.3|10211.3|10223.8|10213.8|10221|10211|12
1649688190000|2022-04-11 14:43:10|10221.5|10211.5|10222.5|10212.5|10223|10213|10221|10211|11
1649688200000|2022-04-11 14:43:20|10222|10212|10220.5|10210.5|10222|10212|10220.3|10210.3|9
1649688210000|2022-04-11 14:43:30|10220.3|10210.3|10220.3|10210.3|10221.5|10211.5|10220|10210|19
1649688220000|2022-04-11 14:43:40|10220.5|10210.5|10222|10212|10222|10212|10220.5|10210.5|7
1649688230000|2022-04-11 14:43:50|10221.3|10211.3|10223|10213|10223.5|10213.5|10221|10211|11
1649688240000|2022-04-11 14:44:00|10223.5|10213.5|10221.5|10211.5|10223.5|10213.5|10221.5|10211.5|8
1649688250000|2022-04-11 14:44:10|10221.8|10211.8|10220.8|10210.8|10222|10212|10220.3|10210.3|9
1649688260000|2022-04-11 14:44:20|10220.5|10210.5|10220.5|10210.5|10221.3|10211.3|10220|10210|11
1649688270000|2022-04-11 14:44:30|10221|10211|10220.8|10210.8|10221.8|10211.8|10220.5|10210.5|11
1649688280000|2022-04-11 14:44:40|10220.3|10210.3|10221.8|10211.8|10222.5|10212.5|10220.3|10210.3|7
1649688290000|2022-04-11 14:44:50|10222.8|10212.8|10222.5|10212.5|10222.8|10212.8|10221.3|10211.3|15
1649688300000|2022-04-11 14:45:00|10222|10212|10222.8|10212.8|10222.8|10212.8|10220.5|10210.5|17
1649688310000|2022-04-11 14:45:10|10223.3|10213.3|10223.3|10213.3|10225.3|10215.3|10223.3|10213.3|8
1649688320000|2022-04-11 14:45:20|10222.8|10212.8|10221.8|10211.8|10222.8|10212.8|10221.5|10211.5|9
1649688330000|2022-04-11 14:45:30|10223.3|10213.3|10223.5|10213.5|10223.8|10213.8|10222.8|10212.8|11
1649688340000|2022-04-11 14:45:40|10223|10213|10223|10213|10224|10214|10222.8|10212.8|6
1649688350000|2022-04-11 14:45:50|10222.8|10212.8|10224.3|10214.3|10224.3|10214.3|10222.8|10212.8|6
1649688360000|2022-04-11 14:46:00|10225.3|10215.3|10224.3|10214.3|10225.3|10215.3|10223|10213|14
1649688370000|2022-04-11 14:46:10|10223.5|10213.5|10223.8|10213.8|10224|10214|10222.8|10212.8|14
1649688380000|2022-04-11 14:46:20|10224.3|10214.3|10221.8|10211.8|10224.3|10214.3|10221.5|10211.5|10
1649688390000|2022-04-11 14:46:30|10222.3|10212.3|10223.3|10213.3|10223.3|10213.3|10222.3|10212.3|9
1649688400000|2022-04-11 14:46:40|10223|10213|10224.8|10214.8|10224.8|10214.8|10223|10213|5
1649688410000|2022-04-11 14:46:50|10224.5|10214.5|10223.3|10213.3|10224.5|10214.5|10223.3|10213.3|7
1649688420000|2022-04-11 14:47:00|10223.5|10213.5|10225|10215|10225|10215|10223.5|10213.5|8
1649688430000|2022-04-11 14:47:10|10226|10216|10227.5|10217.5|10228.8|10218.8|10226|10216|12
1649688440000|2022-04-11 14:47:20|10227.3|10217.3|10227|10217|10227.5|10217.5|10226.3|10216.3|16
1649688450000|2022-04-11 14:47:30|10227.5|10217.5|10226.5|10216.5|10227.5|10217.5|10226.5|10216.5|14
1649688460000|2022-04-11 14:47:40|10226.8|10216.8|10229.8|10219.8|10229.8|10219.8|10226.5|10216.5|9
1649688470000|2022-04-11 14:47:50|10229.5|10219.5|10228.8|10218.8|10230|10220|10228.3|10218.3|11
1649688480000|2022-04-11 14:48:00|10229|10219|10232|10222|10232|10222|10229|10219|17
1649688490000|2022-04-11 14:48:10|10231.8|10221.8|10231.3|10221.3|10234.5|10224.5|10231.3|10221.3|12
1649688500000|2022-04-11 14:48:20|10231|10221|10229|10219|10231|10221|10229|10219|17
1649688510000|2022-04-11 14:48:30|10230.3|10220.3|10232|10222|10232|10222|10230.3|10220.3|11
1649688520000|2022-04-11 14:48:40|10231|10221|10232.3|10222.3|10232.8|10222.8|10231|10221|4
1649688530000|2022-04-11 14:48:50|10231.5|10221.5|10230|10220|10231.5|10221.5|10230|10220|4
1649688540000|2022-04-11 14:49:00|10230.3|10220.3|10232|10222|10232.3|10222.3|10229.8|10219.8|9
1649688550000|2022-04-11 14:49:10|10232.3|10222.3|10231.8|10221.8|10233.5|10223.5|10231.5|10221.5|9
1649688560000|2022-04-11 14:49:20|10232|10222|10231.5|10221.5|10232|10222|10230.5|10220.5|8
1649688570000|2022-04-11 14:49:30|10230.5|10220.5|10231.8|10221.8|10232|10222|10230.5|10220.5|11
1649688580000|2022-04-11 14:49:40|10231.3|10221.3|10233.3|10223.3|10233.3|10223.3|10229.8|10219.8|6
1649688590000|2022-04-11 14:49:50|10232.8|10222.8|10231.5|10221.5|10232.8|10222.8|10230.5|10220.5|10
1649688600000|2022-04-11 14:50:00|10231.3|10221.3|10229|10219|10231.3|10221.3|10229|10219|10
1649688610000|2022-04-11 14:50:10|10229.5|10219.5|10232.8|10222.8|10234.3|10224.3|10228.8|10218.8|15
1649688620000|2022-04-11 14:50:20|10233.8|10223.8|10234.5|10224.5|10234.8|10224.8|10233.5|10223.5|9
1649688630000|2022-04-11 14:50:30|10234.3|10224.3|10236|10226|10236|10226|10233.8|10223.8|15
1649688640000|2022-04-11 14:50:40|10235.8|10225.8|10236.3|10226.3|10236.8|10226.8|10235.5|10225.5|12
1649688650000|2022-04-11 14:50:50|10236.5|10226.5|10236|10226|10236.8|10226.8|10235.5|10225.5|13
1649688660000|2022-04-11 14:51:00|10236.5|10226.5|10235|10225|10237|10227|10235|10225|13
1649688670000|2022-04-11 14:51:10|10234.5|10224.5|10231.8|10221.8|10234.5|10224.5|10231.8|10221.8|14
1649688680000|2022-04-11 14:51:20|10231.3|10221.3|10231.5|10221.5|10231.8|10221.8|10230.5|10220.5|15
1649688690000|2022-04-11 14:51:30|10231.3|10221.3|10230.3|10220.3|10231.3|10221.3|10230.3|10220.3|10
1649688700000|2022-04-11 14:51:40|10229.8|10219.8|10230|10220|10231|10221|10228.8|10218.8|11
1649688710000|2022-04-11 14:51:50|10230.3|10220.3|10230.3|10220.3|10230.5|10220.5|10230|10220|6
1649688720000|2022-04-11 14:52:00|10229.5|10219.5|10230.3|10220.3|10230.5|10220.5|10229.5|10219.5|5
1649688730000|2022-04-11 14:52:10|10230.5|10220.5|10231.8|10221.8|10233.3|10223.3|10230.5|10220.5|9
1649688740000|2022-04-11 14:52:20|10232|10222|10230.3|10220.3|10232.5|10222.5|10230.3|10220.3|11
1649688750000|2022-04-11 14:52:30|10230|10220|10227.8|10217.8|10230|10220|10227.5|10217.5|9
1649688760000|2022-04-11 14:52:40|10227.5|10217.5|10228.5|10218.5|10229.3|10219.3|10227.5|10217.5|14
1649688770000|2022-04-11 14:52:50|10228.8|10218.8|10231|10221|10231|10221|10228.3|10218.3|14
1649688780000|2022-04-11 14:53:00|10230.8|10220.8|10231|10221|10231|10221|10230.8|10220.8|14
1649688790000|2022-04-11 14:53:10|10230.8|10220.8|10231.5|10221.5|10232.3|10222.3|10230.3|10220.3|8
1649688800000|2022-04-11 14:53:20|10231.8|10221.8|10233|10223|10233.5|10223.5|10231.5|10221.5|12
1649688810000|2022-04-11 14:53:30|10232.8|10222.8|10233|10223|10233.5|10223.5|10231.5|10221.5|14
1649688820000|2022-04-11 14:53:40|10233.3|10223.3|10233.3|10223.3|10233.5|10223.5|10233|10223|11
1649688830000|2022-04-11 14:53:50|10233|10223|10232.8|10222.8|10233.3|10223.3|10232.8|10222.8|8
1649688840000|2022-04-11 14:54:00|10233|10223|10232.3|10222.3|10233.5|10223.5|10232.3|10222.3|19
1649688850000|2022-04-11 14:54:10|10232.5|10222.5|10234|10224|10234.3|10224.3|10232.3|10222.3|12
1649688860000|2022-04-11 14:54:20|10234.3|10224.3|10232|10222|10234.3|10224.3|10232|10222|18
1649688870000|2022-04-11 14:54:30|10232.3|10222.3|10229.5|10219.5|10232.3|10222.3|10229.5|10219.5|10
1649688880000|2022-04-11 14:54:40|10230|10220|10229.5|10219.5|10230|10220|10229.5|10219.5|3
1649688890000|2022-04-11 14:54:50|10229.3|10219.3|10227.8|10217.8|10229.5|10219.5|10227.3|10217.3|15
1649688900000|2022-04-11 14:55:00|10227.5|10217.5|10225|10215|10227.5|10217.5|10225|10215|10
1649688910000|2022-04-11 14:55:10|10224.8|10214.8|10227.8|10217.8|10227.8|10217.8|10223.3|10213.3|15
1649688920000|2022-04-11 14:55:20|10227.5|10217.5|10227.3|10217.3|10228|10218|10227.3|10217.3|8
1649688930000|2022-04-11 14:55:30|10227.8|10217.8|10226|10216|10227.8|10217.8|10225.3|10215.3|6
1649688940000|2022-04-11 14:55:40|10225.8|10215.8|10223.5|10213.5|10226.5|10216.5|10223.5|10213.5|8
1649688950000|2022-04-11 14:55:50|10223.3|10213.3|10222.8|10212.8|10224|10214|10222.8|10212.8|13
1649688960000|2022-04-11 14:56:00|10223|10213|10222.5|10212.5|10223.5|10213.5|10222.3|10212.3|10
1649688970000|2022-04-11 14:56:10|10222.8|10212.8|10223|10213|10223.5|10213.5|10222.8|10212.8|11
1649688980000|2022-04-11 14:56:20|10222.8|10212.8|10223|10213|10223.8|10213.8|10222.8|10212.8|10
1649688990000|2022-04-11 14:56:30|10223.3|10213.3|10221|10211|10223.3|10213.3|10221|10211|8
1649689010000|2022-04-11 14:56:50|10220.8|10210.8|10220.8|10210.8|10220.8|10210.8|10220.8|10210.8|1
1649689020000|2022-04-11 14:57:00|10220.5|10210.5|10220.8|10210.8|10221.5|10211.5|10220.3|10210.3|7
1649689030000|2022-04-11 14:57:10|10220.5|10210.5|10220.5|10210.5|10220.5|10210.5|10220.5|10210.5|1
1649689040000|2022-04-11 14:57:20|10220.3|10210.3|10221.3|10211.3|10221.5|10211.5|10220.3|10210.3|11
1649689050000|2022-04-11 14:57:30|10220.5|10210.5|10222|10212|10223|10213|10220.5|10210.5|11
1649689060000|2022-04-11 14:57:40|10221.8|10211.8|10220.8|10210.8|10222|10212|10220.8|10210.8|8
1649689070000|2022-04-11 14:57:50|10221|10211|10221|10211|10221|10211|10220.8|10210.8|3
1649689080000|2022-04-11 14:58:00|10220.8|10210.8|10221|10211|10221.3|10211.3|10220.5|10210.5|5
1649689090000|2022-04-11 14:58:10|10221.8|10211.8|10223.3|10213.3|10223.3|10213.3|10221.3|10211.3|5
1649689100000|2022-04-11 14:58:20|10223|10213|10224.8|10214.8|10224.8|10214.8|10223|10213|4
1649689110000|2022-04-11 14:58:30|10225.5|10215.5|10224.3|10214.3|10229.5|10216.5|10224.3|10209.5|9
1649689120000|2022-04-11 14:58:40|10224|10214|10223.5|10213.5|10224|10214|10223.5|10213.5|2
1649689130000|2022-04-11 14:58:50|10223.3|10213.3|10223|10213|10223.5|10213.5|10223|10213|10
1649689140000|2022-04-11 14:59:00|10223.3|10213.3|10220.3|10210.3|10223.3|10213.3|10220.3|10210.3|9
1649689150000|2022-04-11 14:59:10|10220.5|10210.5|10221.5|10211.5|10221.5|10211.5|10220.5|10210.5|3
1649689160000|2022-04-11 14:59:20|10221|10211|10221.5|10211.5|10221.5|10211.5|10220.5|10210.5|6
1649689170000|2022-04-11 14:59:30|10221.3|10211.3|10221.3|10211.3|10221.3|10211.3|10221.3|10211.3|1
1649689180000|2022-04-11 14:59:40|10221|10211|10221|10211|10221.5|10211.5|10220.8|10210.8|4
1649689190000|2022-04-11 14:59:50|10220.5|10210.5|10219.5|10209.5|10220.5|10210.5|10218.8|10208.8|9
1649689200000|2022-04-11 15:00:00|10219|10209|10217.5|10207.5|10219|10209|10217.3|10207.3|7
1649689210000|2022-04-11 15:00:10|10217.3|10207.3|10221|10211|10221|10211|10217.3|10207.3|17
1649689220000|2022-04-11 15:00:20|10220|10210|10221|10211|10221|10211|10218.8|10208.8|11
1649689230000|2022-04-11 15:00:30|10220|10210|10220.3|10210.3|10220.5|10210.5|10219.8|10209.8|6
1649689240000|2022-04-11 15:00:40|10220.5|10210.5|10221|10211|10221.3|10211.3|10220.5|10210.5|7
1649689250000|2022-04-11 15:00:50|10221.3|10211.3|10219.5|10209.5|10222|10212|10219.5|10209.5|14
1649689260000|2022-04-11 15:01:00|10219.8|10209.8|10217.5|10207.5|10219.8|10209.8|10217|10207|18
1649689270000|2022-04-11 15:01:10|10217.8|10207.8|10216|10206|10217.8|10207.8|10216|10206|8
1649689280000|2022-04-11 15:01:20|10215.8|10205.8|10216.3|10206.3|10216.3|10206.3|10214.8|10204.8|6
1649689290000|2022-04-11 15:01:30|10215|10205|10215|10205|10215.3|10205.3|10214.5|10204.5|6
1649689300000|2022-04-11 15:01:40|10214.5|10204.5|10214.3|10204.3|10214.5|10204.5|10214.3|10204.3|6
1649689310000|2022-04-11 15:01:50|10214.5|10204.5|10214|10204|10215.3|10205.3|10214|10204|16
1649689320000|2022-04-11 15:02:00|10213.8|10203.8|10213.8|10203.8|10214|10204|10213.8|10203.8|3
1649689330000|2022-04-11 15:02:10|10214.3|10204.3|10215.5|10205.5|10216|10206|10214.3|10204.3|8
1649689340000|2022-04-11 15:02:20|10215.8|10205.8|10216|10206|10216|10206|10215.8|10205.8|2
1649689350000|2022-04-11 15:02:30|10215.8|10205.8|10212.3|10202.3|10215.8|10205.8|10212.3|10202.3|10
1649689360000|2022-04-11 15:02:40|10211.8|10201.8|10212|10202|10212.8|10202.8|10211.8|10201.8|10
1649689370000|2022-04-11 15:02:50|10212.5|10202.5|10213|10203|10213.5|10203.5|10212|10202|10
1649689380000|2022-04-11 15:03:00|10213.3|10203.3|10213.3|10203.3|10213.3|10203.3|10212.5|10202.5|7
1649689390000|2022-04-11 15:03:10|10212.8|10202.8|10213|10203|10213.5|10203.5|10212.8|10202.8|5
1649689400000|2022-04-11 15:03:20|10212.8|10202.8|10212|10202|10212.8|10202.8|10211.8|10201.8|9
1649689410000|2022-04-11 15:03:30|10212.5|10202.5|10212|10202|10212.5|10202.5|10211.8|10201.8|7
1649689420000|2022-04-11 15:03:40|10211.8|10201.8|10212|10202|10213|10203|10211.8|10201.8|10
1649689430000|2022-04-11 15:03:50|10212.5|10202.5|10212.8|10202.8|10213|10203|10212|10202|8
1649689440000|2022-04-11 15:04:00|10212.5|10202.5|10213.5|10203.5|10213.5|10203.5|10212.3|10202.3|15
1649689450000|2022-04-11 15:04:10|10214.5|10204.5|10213.5|10203.5|10214.8|10204.8|10213.5|10203.5|14
1649689470000|2022-04-11 15:04:30|10213.3|10203.3|10213|10203|10213.5|10203.5|10212.8|10202.8|10
1649689480000|2022-04-11 15:04:40|10212.8|10202.8|10212|10202|10212.8|10202.8|10211.3|10201.3|17
1649689490000|2022-04-11 15:04:50|10211.3|10201.3|10211.3|10201.3|10212.3|10202.3|10211.3|10201.3|15
1649689500000|2022-04-11 15:05:00|10211.5|10201.5|10210.5|10200.5|10211.5|10201.5|10210.5|10200.5|5
1649689510000|2022-04-11 15:05:10|10210.8|10200.8|10210.3|10200.3|10211|10201|10209.8|10199.8|10
1649689520000|2022-04-11 15:05:20|10210.5|10200.5|10210.8|10200.8|10210.8|10200.8|10210.5|10200.5|2
1649689530000|2022-04-11 15:05:30|10210.5|10200.5|10209.3|10199.3|10210.5|10200.5|10209|10199|6
1649689540000|2022-04-11 15:05:40|10209.5|10199.5|10210|10200|10210.8|10200.8|10209.5|10199.5|7
1649689550000|2022-04-11 15:05:50|10209.8|10199.8|10209|10199|10210|10200|10209|10199|5
1649689560000|2022-04-11 15:06:00|10208.5|10198.5|10209|10199|10210|10200|10208.5|10198.5|8
1649689570000|2022-04-11 15:06:10|10208.5|10198.5|10209.3|10199.3|10209.3|10199.3|10208.5|10198.5|4
1649689580000|2022-04-11 15:06:20|10209|10199|10209|10199|10209|10199|10208.5|10198.5|6
1649689590000|2022-04-11 15:06:30|10209.5|10199.5|10209|10199|10209.5|10199.5|10208.8|10198.8|4
1649689600000|2022-04-11 15:06:40|10208.5|10198.5|10208.3|10198.3|10209|10199|10207.8|10197.8|12
1649689610000|2022-04-11 15:06:50|10208.5|10198.5|10210.8|10200.8|10210.8|10200.8|10208.3|10198.3|15
1649689620000|2022-04-11 15:07:00|10210.5|10200.5|10210.3|10200.3|10210.8|10200.8|10209.3|10199.3|13
1649689630000|2022-04-11 15:07:10|10210|10200|10210.5|10200.5|10210.5|10200.5|10209.3|10199.3|6
1649689640000|2022-04-11 15:07:20|10210.3|10200.3|10211.8|10201.8|10211.8|10201.8|10209.5|10199.5|25
1649689650000|2022-04-11 15:07:30|10212|10202|10210|10200|10212|10202|10210|10200|15
1649689660000|2022-04-11 15:07:40|10209.5|10199.5|10210.3|10200.3|10210.5|10200.5|10209.5|10199.5|11
1649689670000|2022-04-11 15:07:50|10210|10200|10210.5|10200.5|10210.5|10200.5|10209.3|10199.3|19
1649689680000|2022-04-11 15:08:00|10210.8|10200.8|10210.3|10200.3|10210.8|10200.8|10209.8|10199.8|13
1649689690000|2022-04-11 15:08:10|10210.5|10200.5|10210.8|10200.8|10211.3|10201.3|10210.3|10200.3|14
1649689700000|2022-04-11 15:08:20|10211|10201|10211|10201|10211.3|10201.3|10211|10201|9
1649689710000|2022-04-11 15:08:30|10211.3|10201.3|10210.3|10200.3|10211.3|10201.3|10210|10200|9
1649689720000|2022-04-11 15:08:40|10210.5|10200.5|10211.5|10201.5|10211.5|10201.5|10210|10200|11
1649689730000|2022-04-11 15:08:50|10211.8|10201.8|10210.5|10200.5|10211.8|10201.8|10210.5|10200.5|5
1649689740000|2022-04-11 15:09:00|10210.3|10200.3|10211|10201|10212.5|10202.5|10210.3|10200.3|12
1649689750000|2022-04-11 15:09:10|10210.8|10200.8|10210.8|10200.8|10211|10201|10210.8|10200.8|11
1649689760000|2022-04-11 15:09:20|10211|10201|10210.3|10200.3|10211|10201|10210|10200|10
1649689770000|2022-04-11 15:09:30|10210|10200|10210|10200|10210|10200|10210|10200|1
1649689780000|2022-04-11 15:09:40|10209.8|10199.8|10210|10200|10210.8|10200.8|10209.3|10199.3|11
1649689790000|2022-04-11 15:09:50|10209.8|10199.8|10210|10200|10210|10200|10209.5|10199.5|13
1649689800000|2022-04-11 15:10:00|10209.8|10199.8|10209.3|10199.3|10210|10200|10209.3|10199.3|7
1649689810000|2022-04-11 15:10:10|10209|10199|10208.8|10198.8|10209|10199|10208.8|10198.8|2
1649689820000|2022-04-11 15:10:20|10208.5|10198.5|10210.8|10200.8|10210.8|10200.8|10208.5|10198.5|5
1649689830000|2022-04-11 15:10:30|10211|10201|10210|10200|10211|10201|10210|10200|11
1649689840000|2022-04-11 15:10:40|10210.3|10200.3|10209|10199|10210.3|10200.3|10208.8|10198.8|20
1649689850000|2022-04-11 15:10:50|10208.8|10198.8|10208.5|10198.5|10209.8|10199.8|10208.3|10198.3|15
1649689860000|2022-04-11 15:11:00|10208.3|10198.3|10208.3|10198.3|10208.5|10198.5|10207.8|10197.8|12
1649689870000|2022-04-11 15:11:10|10208.5|10198.5|10208|10198|10208.8|10198.8|10208|10198|13
1649689880000|2022-04-11 15:11:20|10207.8|10197.8|10207.8|10197.8|10208.3|10198.3|10207.5|10197.5|16
1649689890000|2022-04-11 15:11:30|10207.5|10197.5|10211.3|10201.3|10211.3|10201.3|10206.8|10196.8|11
1649689900000|2022-04-11 15:11:40|10210.8|10200.8|10209.5|10199.5|10210.8|10200.8|10208.5|10198.5|10
1649689910000|2022-04-11 15:11:50|10209.3|10199.3|10208.5|10198.5|10209.3|10199.3|10208.5|10198.5|8
1649689920000|2022-04-11 15:12:00|10208.8|10198.8|10208.3|10198.3|10210.3|10200.3|10208.3|10198.3|9
1649689930000|2022-04-11 15:12:10|10208.5|10198.5|10208|10198|10208.5|10198.5|10208|10198|3
1649689940000|2022-04-11 15:12:20|10207.8|10197.8|10207|10197|10208|10198|10207|10197|7
1649689950000|2022-04-11 15:12:30|10207.3|10197.3|10209.6|10189.6|10210.1|10197.3|10207|10187.6|17
1649689960000|2022-04-11 15:12:40|10211.1|10191.1|10211.1|10191.1|10211.4|10191.4|10210.6|10190.6|9
1649689970000|2022-04-11 15:12:50|10211.4|10191.4|10213.4|10193.4|10213.6|10193.6|10210.4|10190.4|10
1649689980000|2022-04-11 15:13:00|10213.9|10193.9|10213.6|10193.6|10215.6|10195.6|10213.6|10193.6|13
1649689990000|2022-04-11 15:13:10|10213.9|10193.9|10213.1|10193.1|10213.9|10193.9|10212.4|10192.4|15
1649690000000|2022-04-11 15:13:20|10212.9|10192.9|10212.4|10192.4|10213.1|10193.1|10212.4|10192.4|6
1649690010000|2022-04-11 15:13:30|10212.1|10192.1|10207.5|10197.5|10212.4|10197.5|10205.5|10191.1|14
1649690020000|2022-04-11 15:13:40|10207.3|10197.3|10205.5|10195.5|10207.8|10197.8|10205.5|10195.5|10
1649690030000|2022-04-11 15:13:50|10205.8|10195.8|10206.3|10196.3|10207|10197|10205.5|10195.5|13
1649690040000|2022-04-11 15:14:00|10206.5|10196.5|10206|10196|10207|10197|10206|10196|14
1649690050000|2022-04-11 15:14:10|10206.3|10196.3|10205.8|10195.8|10206.3|10196.3|10205.8|10195.8|9
1649690060000|2022-04-11 15:14:20|10205.5|10195.5|10206.5|10196.5|10206.5|10196.5|10205|10195|9
1649690070000|2022-04-11 15:14:30|10206.3|10196.3|10205.5|10195.5|10206.3|10196.3|10205.5|10195.5|7
1649690080000|2022-04-11 15:14:40|10206|10196|10205.5|10195.5|10206|10196|10205.5|10195.5|5
1649690090000|2022-04-11 15:14:50|10205.8|10195.8|10205.5|10195.5|10206.5|10196.5|10205.5|10195.5|10
1649690100000|2022-04-11 15:15:00|10205.3|10195.3|10205.3|10195.3|10206|10196|10205.3|10195.3|7
1649690110000|2022-04-11 15:15:10|10204.3|10194.3|10198|10188|10204.3|10194.3|10197.8|10187.8|19
1649690120000|2022-04-11 15:15:20|10199|10189|10197|10187|10199|10189|10196.8|10186.8|30
1649690130000|2022-04-11 15:15:30|10196.8|10186.8|10199|10189|10199|10189|10196.3|10186.3|12
1649690140000|2022-04-11 15:15:40|10199.3|10189.3|10200|10190|10200|10190|10197.5|10187.5|20
1649690150000|2022-04-11 15:15:50|10199.8|10189.8|10198.8|10188.8|10199.8|10189.8|10197.8|10187.8|12
1649690160000|2022-04-11 15:16:00|10198.3|10188.3|10196.5|10186.5|10198.3|10188.3|10196.3|10186.3|8
1649690170000|2022-04-11 15:16:10|10197.3|10187.3|10195.3|10185.3|10197.8|10187.8|10195.3|10185.3|7
1649690180000|2022-04-11 15:16:20|10194.8|10184.8|10194.5|10184.5|10195.5|10185.5|10193.5|10183.5|17
1649690190000|2022-04-11 15:16:30|10195.3|10185.3|10195.8|10185.8|10198.8|10188.8|10195.3|10185.3|15
1649690200000|2022-04-11 15:16:40|10194.8|10184.8|10196|10186|10196.3|10186.3|10194.8|10184.8|9
1649690210000|2022-04-11 15:16:50|10195.8|10185.8|10195.5|10185.5|10196.3|10186.3|10195.3|10185.3|9
1649690220000|2022-04-11 15:17:00|10195.8|10185.8|10196|10186|10196|10186|10194.5|10184.5|6
1649690230000|2022-04-11 15:17:10|10195.5|10185.5|10195.5|10185.5|10196|10186|10195.5|10185.5|4
1649690240000|2022-04-11 15:17:20|10195.8|10185.8|10194|10184|10195.8|10185.8|10194|10184|3
1649690250000|2022-04-11 15:17:30|10194.3|10184.3|10194.8|10184.8|10198|10188|10194.3|10184.3|9
1649690260000|2022-04-11 15:17:40|10194.5|10184.5|10194.5|10184.5|10194.8|10184.8|10193.8|10183.8|10
1649690270000|2022-04-11 15:17:50|10194.3|10184.3|10194.5|10184.5|10195.3|10185.3|10194.3|10184.3|13
1649690280000|2022-04-11 15:18:00|10194.8|10184.8|10198.8|10188.8|10198.8|10188.8|10194.5|10184.5|8
1649690290000|2022-04-11 15:18:10|10198.5|10188.5|10200.8|10190.8|10200.8|10190.8|10198|10188|12
1649690300000|2022-04-11 15:18:20|10200.5|10190.5|10199|10189|10200.5|10190.5|10199|10189|7
1649690310000|2022-04-11 15:18:30|10198.3|10188.3|10197.5|10187.5|10198.3|10188.3|10197.5|10187.5|3
1649690320000|2022-04-11 15:18:40|10197.3|10187.3|10195.3|10185.3|10197.3|10187.3|10195.3|10185.3|12
1649690330000|2022-04-11 15:18:50|10195|10185|10196.5|10186.5|10196.5|10186.5|10194.5|10184.5|12
1649690340000|2022-04-11 15:19:00|10197|10187|10195.3|10185.3|10197.5|10187.5|10195|10185|17
1649690350000|2022-04-11 15:19:10|10195.5|10185.5|10194.5|10184.5|10195.5|10185.5|10194.3|10184.3|13
1649690360000|2022-04-11 15:19:20|10194|10184|10195|10185|10195.5|10185.5|10194|10184|9
1649690370000|2022-04-11 15:19:30|10194.3|10184.3|10195.5|10185.5|10195.5|10185.5|10194|10184|12
1649690380000|2022-04-11 15:19:40|10195.3|10185.3|10194.8|10184.8|10195.3|10185.3|10194.3|10184.3|5
1649690390000|2022-04-11 15:19:50|10194.5|10184.5|10197|10187|10200.6|10187|10194.3|10180.6|13
1649690400000|2022-04-11 15:20:00|10196.8|10186.8|10195.5|10185.5|10197|10187|10195.3|10185.3|17
1649690410000|2022-04-11 15:20:10|10195.8|10185.8|10195|10185|10195.8|10185.8|10194.8|10184.8|9
1649690420000|2022-04-11 15:20:20|10194.8|10184.8|10195.3|10185.3|10195.8|10185.8|10194.5|10184.5|13
1649690430000|2022-04-11 15:20:30|10195.5|10185.5|10195.5|10185.5|10195.8|10185.8|10194.8|10184.8|14
1649690440000|2022-04-11 15:20:40|10195.8|10185.8|10194.3|10184.3|10195.8|10185.8|10194.3|10184.3|12
1649690450000|2022-04-11 15:20:50|10194|10184|10195.5|10185.5|10195.5|10185.5|10193.8|10183.8|6
1649690460000|2022-04-11 15:21:00|10194.5|10184.5|10195.8|10185.8|10196.3|10186.3|10194.5|10184.5|9
1649690470000|2022-04-11 15:21:10|10195.5|10185.5|10194.8|10184.8|10196|10186|10194.5|10184.5|8
1649690480000|2022-04-11 15:21:20|10194.3|10184.3|10194|10184|10194.3|10184.3|10193.8|10183.8|6
1649690490000|2022-04-11 15:21:30|10193.8|10183.8|10195.5|10185.5|10195.5|10185.5|10193.8|10183.8|12
1649690500000|2022-04-11 15:21:40|10195.3|10185.3|10194.5|10184.5|10195.5|10185.5|10194.3|10184.3|18
1649690510000|2022-04-11 15:21:50|10194.3|10184.3|10194|10184|10194.5|10184.5|10193.8|10183.8|6
1649690520000|2022-04-11 15:22:00|10193.5|10183.5|10194.5|10184.5|10194.5|10184.5|10193.5|10183.5|8
1649690530000|2022-04-11 15:22:10|10194.8|10184.8|10194.8|10184.8|10194.8|10184.8|10194|10184|5
1649690540000|2022-04-11 15:22:20|10195|10185|10194.5|10184.5|10195.3|10185.3|10194.5|10184.5|10
1649690550000|2022-04-11 15:22:30|10194.3|10184.3|10194|10184|10194.3|10184.3|10194|10184|4
1649690560000|2022-04-11 15:22:40|10193.8|10183.8|10196|10186|10196|10186|10193.8|10183.8|11
1649690570000|2022-04-11 15:22:50|10195.8|10185.8|10195.8|10185.8|10196|10186|10195.5|10185.5|5
1649690580000|2022-04-11 15:23:00|10195.5|10185.5|10195.8|10185.8|10195.8|10185.8|10195.5|10185.5|2
1649690590000|2022-04-11 15:23:10|10196|10186|10195.8|10185.8|10196|10186|10195.5|10185.5|6
1649690600000|2022-04-11 15:23:20|10196|10186|10196|10186|10196|10186|10195.5|10185.5|6
1649690610000|2022-04-11 15:23:30|10195.8|10185.8|10195.3|10185.3|10195.8|10185.8|10195.3|10185.3|2
1649690620000|2022-04-11 15:23:40|10195.5|10185.5|10196|10186|10196|10186|10195.5|10185.5|2
1649690630000|2022-04-11 15:23:50|10197.5|10187.5|10199.3|10189.3|10199.3|10189.3|10197.5|10187.5|3
1649690640000|2022-04-11 15:24:00|10199.5|10189.5|10200.5|10190.5|10201.8|10191.8|10199.5|10189.5|16
1649690650000|2022-04-11 15:24:10|10200.3|10190.3|10198.8|10188.8|10200.3|10190.3|10198.8|10188.8|14
1649690660000|2022-04-11 15:24:20|10199|10189|10199|10189|10199.5|10189.5|10198.3|10188.3|12
1649690670000|2022-04-11 15:24:30|10198.8|10188.8|10197|10187|10199|10189|10197|10187|14
1649690680000|2022-04-11 15:24:40|10197.3|10187.3|10197.5|10187.5|10197.5|10187.5|10196|10186|11
1649690690000|2022-04-11 15:24:50|10198.3|10188.3|10198.8|10188.8|10199.8|10189.8|10198.3|10188.3|12
1649690700000|2022-04-11 15:25:00|10199|10189|10199|10189|10199.5|10189.5|10198.8|10188.8|10
1649690710000|2022-04-11 15:25:10|10198.5|10188.5|10199.5|10189.5|10199.8|10189.8|10198|10188|7
1649690720000|2022-04-11 15:25:20|10200.3|10190.3|10198.3|10188.3|10200.3|10190.3|10198.3|10188.3|8
1649690730000|2022-04-11 15:25:30|10197.8|10187.8|10197.3|10187.3|10198|10188|10196.8|10186.8|13
1649690740000|2022-04-11 15:25:40|10198|10188|10197|10187|10198|10188|10196.5|10186.5|16
1649690750000|2022-04-11 15:25:50|10197.3|10187.3|10198.8|10188.8|10198.8|10188.8|10196.8|10186.8|14
1649690760000|2022-04-11 15:26:00|10199|10189|10198|10188|10199|10189|10198|10188|11
1649690770000|2022-04-11 15:26:10|10197.5|10187.5|10197|10187|10197.5|10187.5|10196.5|10186.5|9
1649690780000|2022-04-11 15:26:20|10196.8|10186.8|10198.8|10188.8|10198.8|10188.8|10196|10186|10
1649690790000|2022-04-11 15:26:30|10198.5|10188.5|10198.3|10188.3|10198.8|10188.8|10198|10188|13
1649690800000|2022-04-11 15:26:40|10198.5|10188.5|10198.3|10188.3|10199.8|10189.8|10198.3|10188.3|6
1649690810000|2022-04-11 15:26:50|10198.5|10188.5|10198|10188|10198.8|10188.8|10198|10188|14
1649690820000|2022-04-11 15:27:00|10198.3|10188.3|10198|10188|10198.3|10188.3|10197.8|10187.8|6
1649690830000|2022-04-11 15:27:10|10197.8|10187.8|10201|10191|10204.4|10191.3|10197.8|10184.3|9
1649690840000|2022-04-11 15:27:20|10200.8|10190.8|10201.3|10191.3|10202.5|10192.5|10200.8|10190.8|18
1649690850000|2022-04-11 15:27:30|10201|10191|10200.8|10190.8|10202|10192|10200.8|10190.8|10
1649690860000|2022-04-11 15:27:40|10200.5|10190.5|10199.8|10189.8|10200.5|10190.5|10199|10189|10
1649690870000|2022-04-11 15:27:50|10199.5|10189.5|10199.3|10189.3|10199.5|10189.5|10199.3|10189.3|8
1649690880000|2022-04-11 15:28:00|10198.8|10188.8|10197.8|10187.8|10198.8|10188.8|10197.8|10187.8|8
1649690890000|2022-04-11 15:28:10|10197|10187|10198.5|10188.5|10198.8|10188.8|10197|10187|10
1649690900000|2022-04-11 15:28:20|10198.8|10188.8|10198.3|10188.3|10198.8|10188.8|10198|10188|7
1649690910000|2022-04-11 15:28:30|10198|10188|10199|10189|10204.1|10189.3|10198|10184.1|6
1649690920000|2022-04-11 15:28:40|10198.3|10188.3|10197.8|10187.8|10198.3|10188.3|10197.5|10187.5|9
1649690930000|2022-04-11 15:28:50|10198.8|10188.8|10196.8|10186.8|10198.8|10188.8|10196|10186|10
1649690940000|2022-04-11 15:29:00|10196.5|10186.5|10196|10186|10196.5|10186.5|10196|10186|6
1649690950000|2022-04-11 15:29:10|10196.5|10186.5|10195.8|10185.8|10197.5|10187.5|10195.8|10185.8|9
1649690960000|2022-04-11 15:29:20|10196|10186|10196.5|10186.5|10197|10187|10196|10186|15
1649690970000|2022-04-11 15:29:30|10196.3|10186.3|10197|10187|10197|10187|10196|10186|9
1649690980000|2022-04-11 15:29:40|10196.8|10186.8|10197|10187|10198.5|10188.5|10196.8|10186.8|9
1649690990000|2022-04-11 15:29:50|10197.3|10187.3|10197.3|10187.3|10197.3|10187.3|10196.8|10186.8|6
1649691000000|2022-04-11 15:30:00|10197|10187|10195.5|10185.5|10197|10187|10194.5|10184.5|13
1649691010000|2022-04-11 15:30:10|10195.8|10185.8|10195.3|10185.3|10195.8|10185.8|10194.8|10184.8|8
1649691020000|2022-04-11 15:30:20|10195.5|10185.5|10195|10185|10195.5|10185.5|10195|10185|3
1649691030000|2022-04-11 15:30:30|10194.8|10184.8|10196.3|10186.3|10196.8|10186.8|10194.8|10184.8|11
1649691040000|2022-04-11 15:30:40|10196|10186|10196.5|10186.5|10196.8|10186.8|10196|10186|5
1649691050000|2022-04-11 15:30:50|10196|10186|10196|10186|10196.5|10186.5|10195.8|10185.8|9
1649691060000|2022-04-11 15:31:00|10195.8|10185.8|10196.8|10186.8|10197|10187|10195.5|10185.5|6
1649691070000|2022-04-11 15:31:10|10196.5|10186.5|10196.5|10186.5|10196.5|10186.5|10196|10186|7
1649691080000|2022-04-11 15:31:20|10196.8|10186.8|10199.3|10189.3|10200.5|10190.5|10196.5|10186.5|14
1649691090000|2022-04-11 15:31:30|10199|10189|10197|10187|10199|10189|10196.8|10186.8|15
1649691100000|2022-04-11 15:31:40|10196.8|10186.8|10195.8|10185.8|10196.8|10186.8|10195.8|10185.8|6
1649691110000|2022-04-11 15:31:50|10196.3|10186.3|10199|10189|10199|10189|10195.5|10185.5|16
1649691120000|2022-04-11 15:32:00|10198.8|10188.8|10198.3|10188.3|10198.8|10188.8|10198|10188|6
1649691130000|2022-04-11 15:32:10|10198|10188|10201|10191|10202.8|10192.8|10197.3|10187.3|14
1649691140000|2022-04-11 15:32:20|10201.3|10191.3|10203.3|10193.3|10203.3|10193.3|10200|10190|13
1649691150000|2022-04-11 15:32:30|10203|10193|10205|10195|10205.3|10195.3|10201.8|10191.8|14
1649691160000|2022-04-11 15:32:40|10204.3|10194.3|10201|10191|10204.3|10194.3|10200.5|10190.5|11
1649691170000|2022-04-11 15:32:50|10200.8|10190.8|10201.5|10191.5|10201.5|10191.5|10200|10190|16
1649691180000|2022-04-11 15:33:00|10201.3|10191.3|10200.8|10190.8|10201.5|10191.5|10199.3|10189.3|13
1649691190000|2022-04-11 15:33:10|10201|10191|10201.8|10191.8|10202.5|10192.5|10201|10191|5
1649691200000|2022-04-11 15:33:20|10201.3|10191.3|10200|10190|10201.3|10191.3|10200|10190|4
1649691210000|2022-04-11 15:33:30|10200.5|10190.5|10200.3|10190.3|10202|10192|10200.3|10190.3|10
1649691220000|2022-04-11 15:33:40|10200|10190|10201.8|10191.8|10203.5|10193.5|10200|10190|10
1649691230000|2022-04-11 15:33:50|10201.5|10191.5|10200.3|10190.3|10201.5|10191.5|10200.3|10190.3|10
1649691240000|2022-04-11 15:34:00|10200.5|10190.5|10200.3|10190.3|10201|10191|10200.3|10190.3|7
1649691250000|2022-04-11 15:34:10|10200.5|10190.5|10200.3|10190.3|10200.5|10190.5|10200.3|10190.3|2
1649691260000|2022-04-11 15:34:20|10200|10190|10200.8|10190.8|10201.8|10191.8|10200|10190|12
1649691270000|2022-04-11 15:34:30|10200.5|10190.5|10200.3|10190.3|10200.8|10190.8|10200.3|10190.3|5
1649691280000|2022-04-11 15:34:40|10200|10190|10200.3|10190.3|10201.3|10191.3|10200|10190|7
1649691290000|2022-04-11 15:34:50|10200.8|10190.8|10204.8|10194.8|10204.8|10194.8|10200.5|10190.5|10
1649691300000|2022-04-11 15:35:00|10205|10195|10202.5|10192.5|10205.5|10195.5|10202.5|10192.5|14
1649691310000|2022-04-11 15:35:10|10202.3|10192.3|10202.8|10192.8|10203|10193|10202.3|10192.3|8
1649691320000|2022-04-11 15:35:20|10202.3|10192.3|10200.8|10190.8|10203|10193|10200.8|10190.8|13
1649691330000|2022-04-11 15:35:30|10201.5|10191.5|10201.3|10191.3|10201.5|10191.5|10201|10191|9
1649691340000|2022-04-11 15:35:40|10201|10191|10202.3|10192.3|10202.5|10192.5|10201|10191|10
1649691350000|2022-04-11 15:35:50|10202.5|10192.5|10200.3|10190.3|10202.5|10192.5|10200.3|10190.3|6
1649691360000|2022-04-11 15:36:00|10200.8|10190.8|10203.8|10193.8|10203.8|10193.8|10200.8|10190.8|14
1649691370000|2022-04-11 15:36:10|10203.5|10193.5|10202.8|10192.8|10203.8|10193.8|10202.8|10192.8|10
1649691380000|2022-04-11 15:36:20|10202.5|10192.5|10201.5|10191.5|10202.8|10192.8|10201.5|10191.5|9
1649691390000|2022-04-11 15:36:30|10202.5|10192.5|10202|10192|10202.8|10192.8|10202|10192|9
1649691400000|2022-04-11 15:36:40|10201.5|10191.5|10201.3|10191.3|10201.5|10191.5|10201.3|10191.3|2
1649691410000|2022-04-11 15:36:50|10201|10191|10202.3|10192.3|10202.3|10192.3|10200|10190|7
1649691420000|2022-04-11 15:37:00|10201.8|10191.8|10200|10190|10201.8|10191.8|10200|10190|7
1649691430000|2022-04-11 15:37:10|10199|10189|10200.5|10190.5|10201|10191|10199|10189|4
1649691440000|2022-04-11 15:37:20|10200|10190|10195.8|10185.8|10200|10190|10195.8|10185.8|15
1649691450000|2022-04-11 15:37:30|10196|10186|10199.8|10189.8|10199.8|10189.8|10196|10186|10
1649691460000|2022-04-11 15:37:40|10199.5|10189.5|10199.3|10189.3|10200|10190|10198.8|10188.8|5
1649691470000|2022-04-11 15:37:50|10198.3|10188.3|10198.8|10188.8|10199.3|10189.3|10197.8|10187.8|11
1649691480000|2022-04-11 15:38:00|10198.3|10188.3|10197.8|10187.8|10199|10189|10197.8|10187.8|7
1649691490000|2022-04-11 15:38:10|10197.3|10187.3|10199|10189|10199|10189|10197.3|10187.3|5
1649691500000|2022-04-11 15:38:20|10199.3|10189.3|10197.5|10187.5|10199.3|10189.3|10197.5|10187.5|8
1649691510000|2022-04-11 15:38:30|10196.8|10186.8|10196.3|10186.3|10197.5|10187.5|10196.3|10186.3|11
1649691520000|2022-04-11 15:38:40|10196.8|10186.8|10195|10185|10196.8|10186.8|10195|10185|10
1649691530000|2022-04-11 15:38:50|10194.5|10184.5|10194.3|10184.3|10194.5|10184.5|10194.3|10184.3|4
1649691540000|2022-04-11 15:39:00|10193.8|10183.8|10194.8|10184.8|10195|10185|10193.8|10183.8|6
1649691550000|2022-04-11 15:39:10|10194.3|10184.3|10194|10184|10194.3|10184.3|10194|10184|4
1649691560000|2022-04-11 15:39:20|10193.8|10183.8|10195.5|10185.5|10195.5|10185.5|10193.8|10183.8|5
1649691570000|2022-04-11 15:39:30|10195.8|10185.8|10195|10185|10195.8|10185.8|10195|10185|8
1649691580000|2022-04-11 15:39:40|10194.8|10184.8|10195|10185|10195.8|10185.8|10193.8|10183.8|10
1649691590000|2022-04-11 15:39:50|10195.3|10185.3|10196.8|10186.8|10196.8|10186.8|10194.8|10184.8|9
1649691600000|2022-04-11 15:40:00|10197.8|10187.8|10195.5|10185.5|10198|10188|10195.3|10185.3|9
1649691610000|2022-04-11 15:40:10|10195.3|10185.3|10195.3|10185.3|10196|10186|10195|10185|15
1649691620000|2022-04-11 15:40:20|10195|10185|10195.3|10185.3|10195.3|10185.3|10194.8|10184.8|3
1649691630000|2022-04-11 15:40:30|10195|10185|10195.5|10185.5|10195.5|10185.5|10194.8|10184.8|5
1649691640000|2022-04-11 15:40:40|10194.8|10184.8|10195.3|10185.3|10197.3|10187.3|10194.8|10184.8|9
1649691650000|2022-04-11 15:40:50|10195.5|10185.5|10194.8|10184.8|10195.8|10185.8|10194.8|10184.8|15
1649691660000|2022-04-11 15:41:00|10195|10185|10194.8|10184.8|10195.5|10185.5|10194.3|10184.3|15
1649691670000|2022-04-11 15:41:10|10194.5|10184.5|10195.8|10185.8|10195.8|10185.8|10194|10184|8
1649691680000|2022-04-11 15:41:20|10195.5|10185.5|10195.8|10185.8|10195.8|10185.8|10195.5|10185.5|2
1649691690000|2022-04-11 15:41:30|10195.5|10185.5|10195.3|10185.3|10195.5|10185.5|10195.3|10185.3|6
1649691700000|2022-04-11 15:41:40|10195.5|10185.5|10197|10187|10197.3|10187.3|10195.5|10185.5|8
1649691710000|2022-04-11 15:41:50|10196.8|10186.8|10195.8|10185.8|10197.5|10187.5|10195.8|10185.8|13
1649691720000|2022-04-11 15:42:00|10196|10186|10196|10186|10196|10186|10194|10184|15
1649691730000|2022-04-11 15:42:10|10196.3|10186.3|10195.3|10185.3|10196.3|10186.3|10195.3|10185.3|2
1649691740000|2022-04-11 15:42:20|10195|10185|10197.8|10187.8|10198|10188|10195|10185|8
1649691750000|2022-04-11 15:42:30|10197.5|10187.5|10197|10187|10198|10188|10196.8|10186.8|4
1649691760000|2022-04-11 15:42:40|10197.5|10187.5|10195.5|10185.5|10197.5|10187.5|10195|10185|11
1649691770000|2022-04-11 15:42:50|10195.8|10185.8|10195.3|10185.3|10196|10186|10195|10185|14
1649691780000|2022-04-11 15:43:00|10195|10185|10194.5|10184.5|10195|10185|10194.5|10184.5|3
1649691790000|2022-04-11 15:43:10|10195|10185|10198.6|10188.6|10203.4|10188.6|10195|10183.4|12
1649691800000|2022-04-11 15:43:20|10199.4|10189.4|10202.8|10192.8|10202.8|10192.8|10199.4|10189.4|11
1649691810000|2022-04-11 15:43:30|10202.5|10192.5|10206.5|10196.5|10206.5|10196.5|10202.5|10192.5|11
1649691820000|2022-04-11 15:43:40|10205.3|10195.3|10206.8|10196.8|10208.5|10198.5|10205|10195|15
1649691830000|2022-04-11 15:43:50|10208.5|10198.5|10207.8|10197.8|10209.3|10199.3|10207.5|10197.5|17
1649691840000|2022-04-11 15:44:00|10208.3|10198.3|10204.3|10194.3|10208.3|10198.3|10204.3|10194.3|13
1649691850000|2022-04-11 15:44:10|10204.8|10194.8|10203.5|10193.5|10204.8|10194.8|10203.3|10193.3|8
1649691860000|2022-04-11 15:44:20|10203.3|10193.3|10204.8|10194.8|10205.8|10195.8|10203|10193|16
1649691870000|2022-04-11 15:44:30|10204.5|10194.5|10204|10194|10205.8|10195.8|10203.8|10193.8|15
1649691880000|2022-04-11 15:44:40|10203.8|10193.8|10205|10195|10205.8|10195.8|10203.8|10193.8|9
1649691890000|2022-04-11 15:44:50|10204.8|10194.8|10205|10195|10205|10195|10203.5|10193.5|12
1649691900000|2022-04-11 15:45:00|10205.3|10195.3|10206.8|10196.8|10207|10197|10204.3|10194.3|17
1649691910000|2022-04-11 15:45:10|10206.5|10196.5|10209.8|10199.8|10210|10200|10206.5|10196.5|12
1649691920000|2022-04-11 15:45:20|10209.3|10199.3|10207.5|10197.5|10209.5|10199.5|10207.5|10197.5|15
1649691930000|2022-04-11 15:45:30|10207.3|10197.3|10209.5|10199.5|10210.3|10200.3|10206.8|10196.8|16
1649691940000|2022-04-11 15:45:40|10210.3|10200.3|10208|10198|10210.3|10200.3|10208|10198|11
1649691950000|2022-04-11 15:45:50|10209.3|10199.3|10210|10200|10210|10200|10208.5|10198.5|10
1649691960000|2022-04-11 15:46:00|10210.5|10200.5|10210.3|10200.3|10211|10201|10209.8|10199.8|20
1649691970000|2022-04-11 15:46:10|10210|10200|10208.3|10198.3|10210|10200|10208.3|10198.3|11
1649691980000|2022-04-11 15:46:20|10208.8|10198.8|10211|10201|10212|10202|10208.8|10198.8|11
1649691990000|2022-04-11 15:46:30|10210.8|10200.8|10211.8|10201.8|10212.5|10202.5|10209.8|10199.8|16
1649692000000|2022-04-11 15:46:40|10211.5|10201.5|10209.8|10199.8|10211.8|10201.8|10209.8|10199.8|16
1649692010000|2022-04-11 15:46:50|10210.8|10200.8|10209|10199|10210.8|10200.8|10208.3|10198.3|14
1649692020000|2022-04-11 15:47:00|10208|10198|10208.8|10198.8|10213.8|10199.5|10207|10193.8|13
1649692030000|2022-04-11 15:47:10|10209.5|10199.5|10211|10201|10211|10201|10208.3|10198.3|15
1649692040000|2022-04-11 15:47:20|10210.5|10200.5|10206.5|10196.5|10210.5|10200.5|10206.5|10196.5|13
1649692050000|2022-04-11 15:47:30|10204|10194|10200.5|10190.5|10205.8|10195.8|10198.5|10188.5|20
1649692060000|2022-04-11 15:47:40|10199.8|10189.8|10201.3|10191.3|10201.5|10191.5|10199.3|10189.3|13
1649692070000|2022-04-11 15:47:50|10200.8|10190.8|10201.5|10191.5|10203.8|10193.8|10200.8|10190.8|17
1649692080000|2022-04-11 15:48:00|10201.3|10191.3|10203.3|10193.3|10204|10194|10201|10191|10
1649692090000|2022-04-11 15:48:10|10203.8|10193.8|10203.3|10193.3|10204|10194|10203|10193|12
1649692100000|2022-04-11 15:48:20|10203|10193|10203|10193|10203|10193|10202|10192|7
1649692110000|2022-04-11 15:48:30|10203.3|10193.3|10203.5|10193.5|10203.5|10193.5|10203.3|10193.3|2
1649692120000|2022-04-11 15:48:40|10204.5|10194.5|10204.3|10194.3|10205.5|10195.5|10204|10194|9
1649692130000|2022-04-11 15:48:50|10204.5|10194.5|10203|10193|10205.3|10195.3|10202.8|10192.8|14
1649692140000|2022-04-11 15:49:00|10202.5|10192.5|10203.8|10193.8|10203.8|10193.8|10202.5|10192.5|8
1649692150000|2022-04-11 15:49:10|10203.5|10193.5|10203.8|10193.8|10206.5|10196.5|10203.3|10193.3|18
1649692160000|2022-04-11 15:49:20|10204.5|10194.5|10206|10196|10206.5|10196.5|10203.8|10193.8|10
1649692170000|2022-04-11 15:49:30|10206.3|10196.3|10205.3|10195.3|10206.8|10196.8|10205.3|10195.3|7
1649692180000|2022-04-11 15:49:40|10204.8|10194.8|10203.3|10193.3|10204.8|10194.8|10203.3|10193.3|7
1649692190000|2022-04-11 15:49:50|10203|10193|10207|10197|10207|10197|10203|10193|9
1649692200000|2022-04-11 15:50:00|10207.3|10197.3|10207|10197|10209.5|10197.4|10203.3|10189.5|17
1649692210000|2022-04-11 15:50:10|10206.8|10196.8|10206.8|10196.8|10211.3|10196.8|10205.5|10191.3|6
1649692220000|2022-04-11 15:50:20|10207|10197|10203.5|10193.5|10207|10197|10203.5|10193.5|9
1649692230000|2022-04-11 15:50:30|10203.3|10193.3|10199.3|10189.3|10203.3|10193.3|10199.3|10189.3|13
1649692240000|2022-04-11 15:50:40|10202.3|10192.3|10203|10193|10203|10193|10201.5|10191.5|9
1649692250000|2022-04-11 15:50:50|10203.3|10193.3|10203.3|10193.3|10205|10195|10203.3|10193.3|13
1649692260000|2022-04-11 15:51:00|10203|10193|10202|10192|10203.5|10193.5|10202|10192|8
1649692270000|2022-04-11 15:51:10|10201.5|10191.5|10201.5|10191.5|10202|10192|10200.5|10190.5|7
1649692280000|2022-04-11 15:51:20|10202.3|10192.3|10201.8|10191.8|10202.3|10192.3|10201.8|10191.8|6
1649692290000|2022-04-11 15:51:30|10201.5|10191.5|10203.3|10193.3|10203.5|10193.5|10201.5|10191.5|7
1649692300000|2022-04-11 15:51:40|10203|10193|10203.5|10193.5|10203.8|10193.8|10203|10193|9
1649692310000|2022-04-11 15:51:50|10202.8|10192.8|10200.3|10190.3|10203|10193|10200.3|10190.3|8
1649692320000|2022-04-11 15:52:00|10200|10190|10202.3|10192.3|10202.3|10192.3|10197.8|10187.8|16
1649692330000|2022-04-11 15:52:10|10202|10192|10199.8|10189.8|10202|10192|10199.5|10189.5|10
1649692340000|2022-04-11 15:52:20|10199.5|10189.5|10198.5|10188.5|10199.5|10189.5|10198|10188|9
1649692350000|2022-04-11 15:52:30|10198.8|10188.8|10197.8|10187.8|10199|10189|10197.5|10187.5|8
1649692360000|2022-04-11 15:52:40|10198|10188|10198.8|10188.8|10198.8|10188.8|10197.5|10187.5|8
1649692370000|2022-04-11 15:52:50|10198.5|10188.5|10198.5|10188.5|10198.5|10188.5|10198.5|10188.5|1
1649692390000|2022-04-11 15:53:10|10197.8|10187.8|10198|10188|10198.3|10188.3|10197.8|10187.8|4
1649692400000|2022-04-11 15:53:20|10197.8|10187.8|10198.5|10188.5|10198.5|10188.5|10197.8|10187.8|2
1649692410000|2022-04-11 15:53:30|10198.3|10188.3|10197.5|10187.5|10198.3|10188.3|10197.5|10187.5|2
1649692420000|2022-04-11 15:53:40|10197.8|10187.8|10195.8|10185.8|10197.8|10187.8|10195.8|10185.8|4
1649692430000|2022-04-11 15:53:50|10196|10186|10194.3|10184.3|10196|10186|10194.3|10184.3|9
1649692440000|2022-04-11 15:54:00|10193.8|10183.8|10194.5|10184.5|10195.3|10185.3|10193.8|10183.8|10
1649692450000|2022-04-11 15:54:10|10194.3|10184.3|10192.8|10182.8|10194.3|10184.3|10192.8|10182.8|5
1649692460000|2022-04-11 15:54:20|10192.5|10182.5|10192.5|10182.5|10193.5|10183.5|10191.5|10181.5|9
1649692470000|2022-04-11 15:54:30|10192.8|10182.8|10193|10183|10193.8|10183.8|10191.8|10181.8|11
1649692480000|2022-04-11 15:54:40|10192.5|10182.5|10192.5|10182.5|10192.5|10182.5|10192.5|10182.5|1
1649692490000|2022-04-11 15:54:50|10193|10183|10192.8|10182.8|10193|10183|10192.3|10182.3|3
1649692500000|2022-04-11 15:55:00|10192.3|10182.3|10192|10182|10193|10183|10191.5|10181.5|7
1649692510000|2022-04-11 15:55:10|10191.8|10181.8|10192.8|10182.8|10192.8|10182.8|10191.8|10181.8|4
1649692520000|2022-04-11 15:55:20|10193|10183|10192.8|10182.8|10193|10183|10192.5|10182.5|4
1649692530000|2022-04-11 15:55:30|10192.5|10182.5|10192.5|10182.5|10192.8|10182.8|10192.3|10182.3|6
1649692540000|2022-04-11 15:55:40|10192.3|10182.3|10191.8|10181.8|10192.5|10182.5|10191.3|10181.3|11
1649692550000|2022-04-11 15:55:50|10192.8|10182.8|10191.5|10181.5|10192.8|10182.8|10191.5|10181.5|5
1649692560000|2022-04-11 15:56:00|10191.3|10181.3|10192|10182|10192|10182|10191|10181|8
1649692570000|2022-04-11 15:56:10|10191.8|10181.8|10191.3|10181.3|10191.8|10181.8|10191|10181|4
1649692580000|2022-04-11 15:56:20|10191|10181|10190.8|10180.8|10191|10181|10190.8|10180.8|2
1649692590000|2022-04-11 15:56:30|10190.5|10180.5|10189.3|10179.3|10190.5|10180.5|10189.3|10179.3|3
1649692600000|2022-04-11 15:56:40|10188.5|10178.5|10190.5|10180.5|10190.5|10180.5|10188.5|10178.5|6
1649692610000|2022-04-11 15:56:50|10190.8|10180.8|10189.5|10179.5|10190.8|10180.8|10189.5|10179.5|5
1649692620000|2022-04-11 15:57:00|10189.3|10179.3|10188.8|10178.8|10189.5|10179.5|10188.5|10178.5|9
1649692630000|2022-04-11 15:57:10|10188.5|10178.5|10186.8|10176.8|10188.8|10178.8|10186.8|10176.8|8
1649692640000|2022-04-11 15:57:20|10186.3|10176.3|10185.8|10175.8|10187|10177|10184|10174|18
1649692650000|2022-04-11 15:57:30|10183.5|10173.5|10183.8|10173.8|10183.8|10173.8|10182|10172|10
1649692660000|2022-04-11 15:57:40|10184.3|10174.3|10186.8|10176.8|10187.5|10177.5|10184.3|10174.3|10
1649692670000|2022-04-11 15:57:50|10187|10177|10186.3|10176.3|10187|10177|10186.3|10176.3|5
1649692680000|2022-04-11 15:58:00|10186|10176|10183.8|10173.8|10187|10177|10183.3|10173.3|19
1649692690000|2022-04-11 15:58:10|10184|10174|10185.3|10175.3|10186.3|10176.3|10184|10174|9
1649692700000|2022-04-11 15:58:20|10185.8|10175.8|10182|10172|10185.8|10175.8|10182|10172|7
1649692710000|2022-04-11 15:58:30|10182.3|10172.3|10183|10173|10183.5|10173.5|10182.3|10172.3|16
1649692720000|2022-04-11 15:58:40|10182.8|10172.8|10182.8|10172.8|10182.8|10172.8|10182.3|10172.3|5
1649692730000|2022-04-11 15:58:50|10182.5|10172.5|10182.3|10172.3|10182.8|10172.8|10182.3|10172.3|4
1649692740000|2022-04-11 15:59:00|10182|10172|10182|10172|10182.5|10172.5|10181|10171|11
1649692750000|2022-04-11 15:59:10|10181.5|10171.5|10182.8|10172.8|10183.5|10173.5|10181.5|10171.5|8
1649692760000|2022-04-11 15:59:20|10183.8|10173.8|10184.5|10174.5|10184.8|10174.8|10183.5|10173.5|6
1649692770000|2022-04-11 15:59:30|10184|10174|10183.3|10173.3|10184.5|10174.5|10183.3|10173.3|6
1649692780000|2022-04-11 15:59:40|10183.8|10173.8|10183.8|10173.8|10184.3|10174.3|10183.8|10173.8|5
1649692790000|2022-04-11 15:59:50|10185.3|10175.3|10184.8|10174.8|10185.5|10175.5|10184.8|10174.8|7
1649692800000|2022-04-11 16:00:00|10184.5|10174.5|10183.8|10173.8|10185|10175|10183.8|10173.8|8
1649692810000|2022-04-11 16:00:10|10183.5|10173.5|10183.5|10173.5|10183.5|10173.5|10183.5|10173.5|1
1649692820000|2022-04-11 16:00:20|10184.3|10174.3|10185|10175|10185.5|10175.5|10184|10174|10
1649692830000|2022-04-11 16:00:30|10184.8|10174.8|10183.3|10173.3|10184.8|10174.8|10183.3|10173.3|6
1649692840000|2022-04-11 16:00:40|10183.5|10173.5|10183.5|10173.5|10183.5|10173.5|10183.3|10173.3|5
1649692850000|2022-04-11 16:00:50|10183.8|10173.8|10182.5|10172.5|10184.3|10174.3|10182.5|10172.5|4
1649692860000|2022-04-11 16:01:00|10181.8|10171.8|10182.3|10172.3|10183|10173|10181.8|10171.8|5
1649692870000|2022-04-11 16:01:10|10182|10172|10183.8|10173.8|10183.8|10173.8|10181|10171|10
1649692880000|2022-04-11 16:01:20|10183.5|10173.5|10184.3|10174.3|10185|10175|10183|10173|8
1649692890000|2022-04-11 16:01:30|10185.3|10175.3|10182|10172|10185.3|10175.3|10182|10172|10
1649692900000|2022-04-11 16:01:40|10181.8|10171.8|10183|10173|10183|10173|10181|10171|7
1649692910000|2022-04-11 16:01:50|10182.5|10172.5|10182.3|10172.3|10182.5|10172.5|10181|10171|12
1649692920000|2022-04-11 16:02:00|10182|10172|10181|10171|10182|10172|10181|10171|3
1649692930000|2022-04-11 16:02:10|10180.8|10170.8|10182.3|10172.3|10182.3|10172.3|10180.8|10170.8|4
1649692940000|2022-04-11 16:02:20|10182|10172|10182|10172|10182.5|10172.5|10182|10172|5
1649692950000|2022-04-11 16:02:30|10181.8|10171.8|10181.8|10171.8|10182.3|10172.3|10181.8|10171.8|6
1649692960000|2022-04-11 16:02:40|10181.5|10171.5|10181.8|10171.8|10181.8|10171.8|10181|10171|10
1649692970000|2022-04-11 16:02:50|10181.5|10171.5|10182.3|10172.3|10182.3|10172.3|10181.5|10171.5|6
1649692980000|2022-04-11 16:03:00|10182|10172|10181|10171|10182|10172|10181|10171|8
1649692990000|2022-04-11 16:03:10|10180.8|10170.8|10181|10171|10181|10171|10180.5|10170.5|3
1649693000000|2022-04-11 16:03:20|10180.8|10170.8|10181.5|10171.5|10181.8|10171.8|10180.5|10170.5|7
1649693010000|2022-04-11 16:03:30|10181|10171|10179|10169|10181|10171|10179|10169|6
1649693020000|2022-04-11 16:03:40|10178.8|10168.8|10176.3|10166.3|10178.8|10168.8|10174.5|10164.5|9
1649693030000|2022-04-11 16:03:50|10176|10166|10178.5|10168.5|10179.5|10169.5|10175.5|10165.5|15
1649693040000|2022-04-11 16:04:00|10177.5|10167.5|10177.5|10167.5|10178.5|10168.5|10177.5|10167.5|7
1649693050000|2022-04-11 16:04:10|10177.3|10167.3|10177.5|10167.5|10178.8|10168.8|10176|10166|14
1649693060000|2022-04-11 16:04:20|10177.3|10167.3|10177.5|10167.5|10177.5|10167.5|10177.3|10167.3|2
1649693070000|2022-04-11 16:04:30|10177.3|10167.3|10177.3|10167.3|10177.3|10167.3|10176.8|10166.8|6
1649693080000|2022-04-11 16:04:40|10176.8|10166.8|10176.3|10166.3|10176.8|10166.8|10176|10166|7
1649693090000|2022-04-11 16:04:50|10176|10166|10174.8|10164.8|10176|10166|10174.5|10164.5|5
1649693100000|2022-04-11 16:05:00|10174.5|10164.5|10174.8|10164.8|10174.8|10164.8|10173.8|10163.8|8
1649693110000|2022-04-11 16:05:10|10174.5|10164.5|10175.8|10165.8|10176.8|10166.8|10174.3|10164.3|7
1649693120000|2022-04-11 16:05:20|10175.5|10165.5|10174.5|10164.5|10175.5|10165.5|10174.5|10164.5|5
1649693130000|2022-04-11 16:05:30|10174.8|10164.8|10177.5|10167.5|10177.5|10167.5|10174.8|10164.8|14
1649693140000|2022-04-11 16:05:40|10177.3|10167.3|10177.5|10167.5|10177.5|10167.5|10177|10167|11
1649693150000|2022-04-11 16:05:50|10177.3|10167.3|10176.3|10166.3|10177.3|10167.3|10176.3|10166.3|5
1649693160000|2022-04-11 16:06:00|10176|10166|10175.8|10165.8|10176|10166|10175.8|10165.8|2
1649693170000|2022-04-11 16:06:10|10176.3|10166.3|10176.5|10166.5|10177|10167|10176.3|10166.3|6
1649693180000|2022-04-11 16:06:20|10176|10166|10176.5|10166.5|10176.5|10166.5|10175.5|10165.5|5
1649693190000|2022-04-11 16:06:30|10176.3|10166.3|10176.5|10166.5|10176.5|10166.5|10176.3|10166.3|4
1649693200000|2022-04-11 16:06:40|10176.8|10166.8|10175.8|10165.8|10176.8|10166.8|10175.8|10165.8|4
1649693210000|2022-04-11 16:06:50|10176.3|10166.3|10176.8|10166.8|10176.8|10166.8|10176.3|10166.3|2
1649693220000|2022-04-11 16:07:00|10175.8|10165.8|10175.8|10165.8|10175.8|10165.8|10175.8|10165.8|1
1649693240000|2022-04-11 16:07:20|10176.3|10166.3|10175.8|10165.8|10177|10167|10175.8|10165.8|7
1649693270000|2022-04-11 16:07:50|10175.5|10165.5|10176.3|10166.3|10177|10167|10175.5|10165.5|6
1649693280000|2022-04-11 16:08:00|10176|10166|10175.8|10165.8|10176|10166|10175.8|10165.8|2
1649693290000|2022-04-11 16:08:10|10176|10166|10175.8|10165.8|10176|10166|10175.8|10165.8|2
1649693300000|2022-04-11 16:08:20|10175.5|10165.5|10174.3|10164.3|10175.5|10165.5|10174.3|10164.3|2
1649693310000|2022-04-11 16:08:30|10174.8|10164.8|10174.8|10164.8|10175.3|10165.3|10174.8|10164.8|4
1649693320000|2022-04-11 16:08:40|10174.5|10164.5|10174|10164|10175.8|10165.8|10174|10164|8
1649693330000|2022-04-11 16:08:50|10173.8|10163.8|10173.8|10163.8|10174.3|10164.3|10173.8|10163.8|4
1649693340000|2022-04-11 16:09:00|10173.5|10163.5|10173.3|10163.3|10173.8|10163.8|10173.3|10163.3|3
1649693350000|2022-04-11 16:09:10|10173|10163|10173.5|10163.5|10173.5|10163.5|10173|10163|3
1649693360000|2022-04-11 16:09:20|10173|10163|10173|10163|10173.3|10163.3|10173|10163|5
1649693370000|2022-04-11 16:09:30|10172.5|10162.5|10173.3|10163.3|10173.8|10163.8|10172.5|10162.5|6
1649693380000|2022-04-11 16:09:40|10174|10164|10173|10163|10174|10164|10173|10163|10
1649693390000|2022-04-11 16:09:50|10173.8|10163.8|10174.5|10164.5|10174.5|10164.5|10173.3|10163.3|4
1649693400000|2022-04-11 16:10:00|10173.8|10163.8|10174|10164|10174|10164|10172.5|10162.5|14
1649693410000|2022-04-11 16:10:10|10173.8|10163.8|10173|10163|10173.8|10163.8|10172.8|10162.8|6
1649693420000|2022-04-11 16:10:20|10172.8|10162.8|10173|10163|10173.3|10163.3|10172.8|10162.8|10
1649693430000|2022-04-11 16:10:30|10173.3|10163.3|10174.3|10164.3|10174.3|10164.3|10172.8|10162.8|3
1649693440000|2022-04-11 16:10:40|10174.5|10164.5|10178.8|10168.8|10178.8|10168.8|10174.5|10164.5|12
1649693450000|2022-04-11 16:10:50|10178.5|10168.5|10178.5|10168.5|10178.8|10168.8|10177.8|10167.8|11
1649693460000|2022-04-11 16:11:00|10178.3|10168.3|10175.5|10165.5|10178.3|10168.3|10175|10165|11
1649693470000|2022-04-11 16:11:10|10175|10165|10176.5|10166.5|10176.5|10166.5|10175|10165|6
1649693480000|2022-04-11 16:11:20|10176.3|10166.3|10176.3|10166.3|10177|10167|10176|10166|8
1649693490000|2022-04-11 16:11:30|10176|10166|10175.5|10165.5|10176.5|10166.5|10175.5|10165.5|5
1649693500000|2022-04-11 16:11:40|10175.8|10165.8|10175.5|10165.5|10176.5|10166.5|10175.5|10165.5|6
1649693510000|2022-04-11 16:11:50|10175.8|10165.8|10177|10167|10177.5|10167.5|10175.5|10165.5|9
1649693520000|2022-04-11 16:12:00|10177.3|10167.3|10177.3|10167.3|10177.8|10167.8|10177.3|10167.3|6
1649693530000|2022-04-11 16:12:10|10177.5|10167.5|10177|10167|10177.8|10167.8|10177|10167|9
1649693540000|2022-04-11 16:12:20|10176.8|10166.8|10175.8|10165.8|10176.8|10166.8|10175.8|10165.8|6
1649693550000|2022-04-11 16:12:30|10176.8|10166.8|10176.8|10166.8|10176.8|10166.8|10176.5|10166.5|3
1649693560000|2022-04-11 16:12:40|10177|10167|10177.3|10167.3|10177.8|10167.8|10177|10167|7
1649693570000|2022-04-11 16:12:50|10177|10167|10177.3|10167.3|10177.3|10167.3|10177|10167|6
1649693580000|2022-04-11 16:13:00|10177|10167|10177.3|10167.3|10177.5|10167.5|10176.8|10166.8|10
1649693590000|2022-04-11 16:13:10|10177.5|10167.5|10176.8|10166.8|10177.5|10167.5|10176.5|10166.5|5
1649693600000|2022-04-11 16:13:20|10176.5|10166.5|10177.3|10167.3|10177.3|10167.3|10176.5|10166.5|6
1649693610000|2022-04-11 16:13:30|10177|10167|10175.3|10165.3|10177|10167|10175|10165|10
1649693620000|2022-04-11 16:13:40|10175.5|10165.5|10174.5|10164.5|10176|10166|10174.5|10164.5|8
1649693630000|2022-04-11 16:13:50|10174.3|10164.3|10174.3|10164.3|10174.8|10164.8|10174.3|10164.3|5
1649693640000|2022-04-11 16:14:00|10174|10164|10175.3|10165.3|10176|10166|10173|10163|12
1649693650000|2022-04-11 16:14:10|10175|10165|10174|10164|10175.3|10165.3|10173.3|10163.3|9
1649693660000|2022-04-11 16:14:20|10175.3|10165.3|10173.8|10163.8|10175.3|10165.3|10173.8|10163.8|12
1649693670000|2022-04-11 16:14:30|10174.5|10164.5|10173.3|10163.3|10174.5|10164.5|10173|10163|11
1649693680000|2022-04-11 16:14:40|10172.8|10162.8|10173.5|10163.5|10173.5|10163.5|10171.8|10161.8|11
1649693690000|2022-04-11 16:14:50|10173.8|10163.8|10173|10163|10173.8|10163.8|10173|10163|2
1649693700000|2022-04-11 16:15:00|10173.3|10163.3|10172.5|10162.5|10178.1|10165|10172.5|10157.9|14
1649693710000|2022-04-11 16:15:10|10172.8|10162.8|10174.8|10164.8|10174.8|10164.8|10172.5|10162.5|15
1649693720000|2022-04-11 16:15:20|10174|10164|10172.5|10162.5|10174.8|10164.8|10172|10162|10
1649693730000|2022-04-11 16:15:30|10172.3|10162.3|10171.8|10161.8|10172.3|10162.3|10171.8|10161.8|6
1649693740000|2022-04-11 16:15:40|10172.3|10162.3|10174.3|10164.3|10174.3|10164.3|10172.3|10162.3|4
1649693750000|2022-04-11 16:15:50|10174|10164|10174.8|10164.8|10174.8|10164.8|10173.8|10163.8|15
1649693760000|2022-04-11 16:16:00|10174.5|10164.5|10173.5|10163.5|10174.5|10164.5|10173.3|10163.3|8
1649693770000|2022-04-11 16:16:10|10174.5|10164.5|10175|10165|10175.5|10165.5|10174.5|10164.5|5
1649693780000|2022-04-11 16:16:20|10174.8|10164.8|10173.8|10163.8|10175|10165|10173.5|10163.5|9
1649693790000|2022-04-11 16:16:30|10173.5|10163.5|10173.8|10163.8|10174.3|10164.3|10172|10162|9
1649693800000|2022-04-11 16:16:40|10174|10164|10174.3|10164.3|10174.5|10164.5|10173.8|10163.8|9
1649693810000|2022-04-11 16:16:50|10174|10164|10173.5|10163.5|10174.3|10164.3|10173.5|10163.5|8
1649693820000|2022-04-11 16:17:00|10173.8|10163.8|10175|10165|10175|10165|10173.5|10163.5|8
1649693830000|2022-04-11 16:17:10|10174.3|10164.3|10174.3|10164.3|10174.3|10164.3|10174.3|10164.3|1
1649693840000|2022-04-11 16:17:20|10174.5|10164.5|10175.3|10165.3|10175.3|10165.3|10174.3|10164.3|7
1649693850000|2022-04-11 16:17:30|10175.5|10165.5|10174.5|10164.5|10175.5|10165.5|10174.3|10164.3|9
1649693860000|2022-04-11 16:17:40|10174.3|10164.3|10174.5|10164.5|10174.5|10164.5|10174|10164|12
1649693870000|2022-04-11 16:17:50|10174.3|10164.3|10174|10164|10174.3|10164.3|10172.3|10162.3|11
1649693880000|2022-04-11 16:18:00|10173.5|10163.5|10172.3|10162.3|10173.5|10163.5|10172|10162|12
1649693890000|2022-04-11 16:18:10|10172.5|10162.5|10171.5|10161.5|10172.8|10162.8|10171.5|10161.5|6
1649693900000|2022-04-11 16:18:20|10171.3|10161.3|10171.3|10161.3|10171.3|10161.3|10171.3|10161.3|1
1649693910000|2022-04-11 16:18:30|10171|10161|10171.8|10161.8|10171.8|10161.8|10170.8|10160.8|5
1649693920000|2022-04-11 16:18:40|10172|10162|10172.5|10162.5|10172.5|10162.5|10171.8|10161.8|3
1649693930000|2022-04-11 16:18:50|10172|10162|10171.8|10161.8|10172|10162|10171.5|10161.5|10
1649693940000|2022-04-11 16:19:00|10171.5|10161.5|10172|10162|10172|10162|10171.5|10161.5|11
1649693970000|2022-04-11 16:19:30|10172.3|10162.3|10172.3|10162.3|10172.3|10162.3|10172.3|10162.3|1
1649693980000|2022-04-11 16:19:40|10172.5|10162.5|10172.5|10162.5|10172.5|10162.5|10172.5|10162.5|1
1649693990000|2022-04-11 16:19:50|10173|10163|10174.5|10164.5|10174.5|10164.5|10173|10163|5
1649694000000|2022-04-11 16:20:00|10174.3|10164.3|10174|10164|10174.5|10164.5|10173.8|10163.8|15
1649694010000|2022-04-11 16:20:10|10173.8|10163.8|10171.8|10161.8|10174|10164|10171.5|10161.5|8
1649694020000|2022-04-11 16:20:20|10171.5|10161.5|10172.8|10162.8|10173|10163|10170.8|10160.8|10
1649694030000|2022-04-11 16:20:30|10172.5|10162.5|10172.3|10162.3|10172.8|10162.8|10172.3|10162.3|10
1649694040000|2022-04-11 16:20:40|10172|10162|10173.3|10163.3|10173.3|10163.3|10171.8|10161.8|6
1649694050000|2022-04-11 16:20:50|10173.5|10163.5|10173.3|10163.3|10173.8|10163.8|10173.3|10163.3|5
1649694060000|2022-04-11 16:21:00|10172.8|10162.8|10172|10162|10173.8|10163.8|10171.8|10161.8|17
1649694070000|2022-04-11 16:21:10|10171.8|10161.8|10171.5|10161.5|10171.8|10161.8|10171.3|10161.3|8
1649694080000|2022-04-11 16:21:20|10172|10162|10172.5|10162.5|10173|10163|10172|10162|10
1649694090000|2022-04-11 16:21:30|10172.3|10162.3|10172.3|10162.3|10173|10163|10172.3|10162.3|9
1649694100000|2022-04-11 16:21:40|10171|10161|10172|10162|10172|10162|10171|10161|9
1649694110000|2022-04-11 16:21:50|10171.8|10161.8|10172|10162|10172|10162|10171|10161|14
1649694120000|2022-04-11 16:22:00|10171.8|10161.8|10171.8|10161.8|10172|10162|10171.8|10161.8|3
1649694140000|2022-04-11 16:22:20|10171.5|10161.5|10171.5|10161.5|10171.8|10161.8|10171|10161|14
1649694150000|2022-04-11 16:22:30|10172.3|10162.3|10172.8|10162.8|10172.8|10162.8|10172.3|10162.3|2
1649694160000|2022-04-11 16:22:40|10173.3|10163.3|10172.5|10162.5|10173.3|10163.3|10172.5|10162.5|7
1649694170000|2022-04-11 16:22:50|10172.3|10162.3|10171|10161|10172.3|10162.3|10171|10161|4
1649694180000|2022-04-11 16:23:00|10170.8|10160.8|10171|10161|10171|10161|10170.8|10160.8|2
1649694200000|2022-04-11 16:23:20|10171.5|10161.5|10171.5|10161.5|10171.5|10161.5|10171.5|10161.5|1
1649694210000|2022-04-11 16:23:30|10171.8|10161.8|10172.8|10162.8|10172.8|10162.8|10171.8|10161.8|2
1649694220000|2022-04-11 16:23:40|10172.5|10162.5|10172.8|10162.8|10172.8|10162.8|10172.5|10162.5|4
1649694230000|2022-04-11 16:23:50|10173.3|10163.3|10173.3|10163.3|10174.3|10164.3|10173.3|10163.3|6
1649694240000|2022-04-11 16:24:00|10173|10163|10173.8|10163.8|10173.8|10163.8|10173|10163|9
1649694250000|2022-04-11 16:24:10|10174|10164|10176.8|10166.8|10177|10167|10174|10164|9
1649694260000|2022-04-11 16:24:20|10176.5|10166.5|10179.3|10169.3|10179.8|10169.8|10176.3|10166.3|16
1649694270000|2022-04-11 16:24:30|10179.5|10169.5|10177.5|10167.5|10180|10170|10177.5|10167.5|13
1649694280000|2022-04-11 16:24:40|10177.3|10167.3|10177.8|10167.8|10177.8|10167.8|10176.5|10166.5|7
1649694290000|2022-04-11 16:24:50|10178|10168|10176.5|10166.5|10178|10168|10176.5|10166.5|5
1649694300000|2022-04-11 16:25:00|10176|10166|10174.3|10164.3|10176|10166|10174.3|10164.3|4
1649694310000|2022-04-11 16:25:10|10174.5|10164.5|10176|10166|10176|10166|10173.8|10163.8|9
1649694320000|2022-04-11 16:25:20|10176.5|10166.5|10175.8|10165.8|10176.5|10166.5|10175.8|10165.8|5
1649694340000|2022-04-11 16:25:40|10177|10167|10177.8|10167.8|10178.5|10168.5|10177|10167|13
1649694350000|2022-04-11 16:25:50|10176.5|10166.5|10178.3|10168.3|10178.5|10168.5|10176.5|10166.5|9
1649694360000|2022-04-11 16:26:00|10178|10168|10177|10167|10178|10168|10176.8|10166.8|6
1649694370000|2022-04-11 16:26:10|10177.8|10167.8|10178.3|10168.3|10178.5|10168.5|10177.8|10167.8|7
1649694380000|2022-04-11 16:26:20|10178|10168|10177.8|10167.8|10178|10168|10177|10167|7
1649694390000|2022-04-11 16:26:30|10178|10168|10179.5|10169.5|10180|10170|10177.8|10167.8|6
1649694400000|2022-04-11 16:26:40|10179.3|10169.3|10180.5|10170.5|10180.5|10170.5|10179.3|10169.3|2
1649694410000|2022-04-11 16:26:50|10180.3|10170.3|10179.3|10169.3|10180.3|10170.3|10179.3|10169.3|6
1649694420000|2022-04-11 16:27:00|10179|10169|10175.8|10165.8|10179|10169|10175.8|10165.8|13
1649694430000|2022-04-11 16:27:10|10175.5|10165.5|10175.3|10165.3|10175.5|10165.5|10174.8|10164.8|6
1649694440000|2022-04-11 16:27:20|10175|10165|10174.3|10164.3|10175|10165|10173.8|10163.8|6
1649694450000|2022-04-11 16:27:30|10174|10164|10174.3|10164.3|10174.5|10164.5|10173.8|10163.8|9
1649694460000|2022-04-11 16:27:40|10174|10164|10174.5|10164.5|10174.8|10164.8|10172.8|10162.8|14
1649694470000|2022-04-11 16:27:50|10174.8|10164.8|10174|10164|10174.8|10164.8|10174|10164|3
1649694480000|2022-04-11 16:28:00|10173.8|10163.8|10178|10168|10180.5|10168|10173|10160.5|10
1649694490000|2022-04-11 16:28:10|10177.3|10167.3|10177.3|10167.3|10177.3|10167.3|10177|10167|3
1649694500000|2022-04-11 16:28:20|10177|10167|10177.5|10167.5|10177.8|10167.8|10177|10167|4
1649694510000|2022-04-11 16:28:30|10177.3|10167.3|10177|10167|10177.3|10167.3|10177|10167|4
1649694520000|2022-04-11 16:28:40|10176.8|10166.8|10173.8|10163.8|10176.8|10166.8|10173.8|10163.8|9
1649694530000|2022-04-11 16:28:50|10173.5|10163.5|10174.3|10164.3|10174.5|10164.5|10173|10163|6
1649694540000|2022-04-11 16:29:00|10174|10164|10173|10163|10174.3|10164.3|10173|10163|8
1649694550000|2022-04-11 16:29:10|10173.3|10163.3|10173.8|10163.8|10174.3|10164.3|10173.3|10163.3|9
1649694560000|2022-04-11 16:29:20|10173.5|10163.5|10172.8|10162.8|10173.5|10163.5|10172.8|10162.8|4
1649694570000|2022-04-11 16:29:30|10172|10162|10172.5|10162.5|10172.8|10162.8|10172|10162|3
1649694580000|2022-04-11 16:29:40|10173|10163|10172.3|10162.3|10173|10163|10172|10162|7
1649694590000|2022-04-11 16:29:50|10172|10162|10171.3|10161.3|10172.3|10162.3|10171.3|10161.3|5
1649694600000|2022-04-11 16:30:00|10174|10164|10172.5|10162.5|10174.8|10164.8|10172.5|10162.5|5
1649694610000|2022-04-11 16:30:10|10172|10162|10174|10164|10174|10164|10171.5|10161.5|9
1649694620000|2022-04-11 16:30:20|10174.3|10164.3|10173.5|10163.5|10174.5|10164.5|10173.5|10163.5|14
1649694630000|2022-04-11 16:30:30|10173.3|10163.3|10172.8|10162.8|10173.5|10163.5|10172.5|10162.5|5
1649694640000|2022-04-11 16:30:40|10173.5|10163.5|10173|10163|10173.8|10163.8|10172.8|10162.8|6
1649694650000|2022-04-11 16:30:50|10172.8|10162.8|10172.5|10162.5|10173|10163|10172.3|10162.3|7
1649694660000|2022-04-11 16:31:00|10172.3|10162.3|10172|10162|10172.3|10162.3|10170.8|10160.8|7
1649694670000|2022-04-11 16:31:10|10171.8|10161.8|10172|10162|10172|10162|10171.8|10161.8|4
1649694680000|2022-04-11 16:31:20|10171.8|10161.8|10172|10162|10172|10162|10171.8|10161.8|4
1649694690000|2022-04-11 16:31:30|10171.8|10161.8|10171.3|10161.3|10172.3|10162.3|10171|10161|8
1649694700000|2022-04-11 16:31:40|10171|10161|10171.8|10161.8|10171.8|10161.8|10171|10161|15
1649694710000|2022-04-11 16:31:50|10171.3|10161.3|10171.3|10161.3|10171.5|10161.5|10171.3|10161.3|9
1649694720000|2022-04-11 16:32:00|10171.5|10161.5|10172|10162|10173|10163|10171.5|10161.5|12
1649694730000|2022-04-11 16:32:10|10171.8|10161.8|10171.3|10161.3|10171.8|10161.8|10171.3|10161.3|5
1649694740000|2022-04-11 16:32:20|10171.8|10161.8|10171.3|10161.3|10172|10162|10171|10161|8
1649694750000|2022-04-11 16:32:30|10171|10161|10171|10161|10171|10161|10171|10161|1
1649694760000|2022-04-11 16:32:40|10170.8|10160.8|10170.3|10160.3|10171|10161|10170.3|10160.3|4
1649694770000|2022-04-11 16:32:50|10170.5|10160.5|10171.3|10161.3|10172|10162|10170.5|10160.5|11
1649694780000|2022-04-11 16:33:00|10170.8|10160.8|10171.3|10161.3|10171.3|10161.3|10170.8|10160.8|2
1649694790000|2022-04-11 16:33:10|10172.3|10162.3|10172.3|10162.3|10172.5|10162.5|10171.8|10161.8|4
1649694800000|2022-04-11 16:33:20|10172|10162|10172|10162|10172.5|10162.5|10172|10162|7
1649694810000|2022-04-11 16:33:30|10171.8|10161.8|10171.3|10161.3|10172|10162|10171.3|10161.3|4
1649694820000|2022-04-11 16:33:40|10171|10161|10170.8|10160.8|10171|10161|10170.8|10160.8|4
1649694830000|2022-04-11 16:33:50|10171|10161|10172|10162|10172.5|10162.5|10171|10161|9
1649694840000|2022-04-11 16:34:00|10172.3|10162.3|10170.8|10160.8|10172.5|10162.5|10170.8|10160.8|10
1649694850000|2022-04-11 16:34:10|10171|10161|10171.3|10161.3|10171.8|10161.8|10171|10161|8
1649694860000|2022-04-11 16:34:20|10171.8|10161.8|10172.3|10162.3|10172.5|10162.5|10171.3|10161.3|20
1649694870000|2022-04-11 16:34:30|10172|10162|10171.3|10161.3|10172|10162|10170.8|10160.8|10
1649694880000|2022-04-11 16:34:40|10171|10161|10171|10161|10171|10161|10170.8|10160.8|9
1649694890000|2022-04-11 16:34:50|10170.8|10160.8|10172|10162|10172.5|10162.5|10170.8|10160.8|11
1649694900000|2022-04-11 16:35:00|10171.8|10161.8|10171.8|10161.8|10172.8|10162.8|10171.8|10161.8|24
1649694910000|2022-04-11 16:35:10|10172|10162|10172.5|10162.5|10172.5|10162.5|10171.8|10161.8|19
1649694920000|2022-04-11 16:35:20|10172|10162|10171.5|10161.5|10172.3|10162.3|10171.5|10161.5|7
1649694930000|2022-04-11 16:35:30|10171.8|10161.8|10171.3|10161.3|10171.8|10161.8|10171.3|10161.3|6
1649694940000|2022-04-11 16:35:40|10171.5|10161.5|10172.5|10162.5|10172.5|10162.5|10171.3|10161.3|12
1649694950000|2022-04-11 16:35:50|10172.3|10162.3|10173|10163|10173|10163|10172|10162|13
1649694960000|2022-04-11 16:36:00|10173.5|10163.5|10176|10166|10177.3|10167.3|10173|10163|14
1649694970000|2022-04-11 16:36:10|10176.5|10166.5|10176.8|10166.8|10177|10167|10176.5|10166.5|8
1649694980000|2022-04-11 16:36:20|10177|10167|10178|10168|10178.5|10168.5|10177|10167|6
1649694990000|2022-04-11 16:36:30|10177.8|10167.8|10177|10167|10177.8|10167.8|10176.5|10166.5|10
1649695000000|2022-04-11 16:36:40|10176.8|10166.8|10177|10167|10177|10167|10176.8|10166.8|4
1649695010000|2022-04-11 16:36:50|10177.3|10167.3|10177.3|10167.3|10177.3|10167.3|10176.3|10166.3|9
1649695020000|2022-04-11 16:37:00|10177|10167|10177.3|10167.3|10178|10168|10177|10167|13
1649695030000|2022-04-11 16:37:10|10177|10167|10176.5|10166.5|10177|10167|10176.5|10166.5|3
1649695040000|2022-04-11 16:37:20|10176|10166|10175.8|10165.8|10176.5|10166.5|10175.8|10165.8|10
1649695050000|2022-04-11 16:37:30|10176|10166|10176.5|10166.5|10177|10167|10175.8|10165.8|14
1649695060000|2022-04-11 16:37:40|10176.8|10166.8|10176.5|10166.5|10177|10167|10176.5|10166.5|8
1649695070000|2022-04-11 16:37:50|10177|10167|10176.8|10166.8|10177.3|10167.3|10176.8|10166.8|3
1649695080000|2022-04-11 16:38:00|10177|10167|10176.5|10166.5|10177.3|10167.3|10176.3|10166.3|11
1649695090000|2022-04-11 16:38:10|10176.3|10166.3|10176|10166|10176.5|10166.5|10175.8|10165.8|8
1649695100000|2022-04-11 16:38:20|10176.3|10166.3|10175.3|10165.3|10176.3|10166.3|10175.3|10165.3|8
1649695110000|2022-04-11 16:38:30|10175|10165|10173.8|10163.8|10175|10165|10173.3|10163.3|8
1649695120000|2022-04-11 16:38:40|10173.5|10163.5|10174.3|10164.3|10174.3|10164.3|10173|10163|8
1649695130000|2022-04-11 16:38:50|10173.8|10163.8|10174.5|10164.5|10174.5|10164.5|10173.5|10163.5|9
1649695140000|2022-04-11 16:39:00|10174|10164|10173.8|10163.8|10174|10164|10173.5|10163.5|7
1649695150000|2022-04-11 16:39:10|10174|10164|10174|10164|10174|10164|10174|10164|1
1649695160000|2022-04-11 16:39:20|10173.8|10163.8|10172.5|10162.5|10173.8|10163.8|10172.5|10162.5|5
1649695170000|2022-04-11 16:39:30|10172.3|10162.3|10172.8|10162.8|10173|10163|10172.3|10162.3|11
1649695180000|2022-04-11 16:39:40|10172.5|10162.5|10172.5|10162.5|10172.8|10162.8|10172|10162|6
1649695190000|2022-04-11 16:39:50|10172.8|10162.8|10174.3|10164.3|10174.8|10164.8|10172.8|10162.8|6
1649695200000|2022-04-11 16:40:00|10174.5|10164.5|10173|10163|10174.5|10164.5|10172|10162|12
1649695210000|2022-04-11 16:40:10|10174|10164|10175|10165|10175|10165|10173.5|10163.5|15
1649695220000|2022-04-11 16:40:20|10174.8|10164.8|10174.5|10164.5|10175|10165|10174|10164|7
1649695230000|2022-04-11 16:40:30|10174|10164|10174|10164|10174|10164|10174|10164|1
1649695240000|2022-04-11 16:40:40|10174.3|10164.3|10175|10165|10175|10165|10174|10164|13
1649695250000|2022-04-11 16:40:50|10176|10166|10176|10166|10176|10166|10175.8|10165.8|3
1649695260000|2022-04-11 16:41:00|10175.8|10165.8|10174.5|10164.5|10176|10166|10174.5|10164.5|9
1649695270000|2022-04-11 16:41:10|10174.8|10164.8|10173|10163|10174.8|10164.8|10172.8|10162.8|6
1649695280000|2022-04-11 16:41:20|10173.3|10163.3|10173|10163|10173.5|10163.5|10172|10162|13
1649695290000|2022-04-11 16:41:30|10172.8|10162.8|10173|10163|10173|10163|10172.8|10162.8|2
1649695300000|2022-04-11 16:41:40|10174|10164|10172.8|10162.8|10174|10164|10171.8|10161.8|10
1649695310000|2022-04-11 16:41:50|10172.5|10162.5|10173|10163|10173|10163|10172|10162|5
1649695320000|2022-04-11 16:42:00|10172.5|10162.5|10172.3|10162.3|10173.8|10163.8|10171.5|10161.5|14
1649695330000|2022-04-11 16:42:10|10172.5|10162.5|10172|10162|10172.5|10162.5|10172|10162|5
1649695340000|2022-04-11 16:42:20|10172.3|10162.3|10172.3|10162.3|10174.8|10164.8|10171.5|10161.5|12
1649695350000|2022-04-11 16:42:30|10171.8|10161.8|10170.5|10160.5|10172.3|10162.3|10170.5|10160.5|9
1649695360000|2022-04-11 16:42:40|10170.3|10160.3|10170.3|10160.3|10170.8|10160.8|10170.3|10160.3|4
1649695370000|2022-04-11 16:42:50|10170|10160|10170.3|10160.3|10170.3|10160.3|10169.5|10159.5|9
1649695380000|2022-04-11 16:43:00|10176.4|10156.4|10173|10163|10176.4|10164.8|10173|10156.4|10
1649695390000|2022-04-11 16:43:10|10172.8|10162.8|10176.3|10166.3|10176.3|10166.3|10172.8|10162.8|14
1649695400000|2022-04-11 16:43:20|10176|10166|10172.3|10162.3|10176|10166|10171.8|10161.8|17
1649695410000|2022-04-11 16:43:30|10172|10162|10171.5|10161.5|10174.3|10164.3|10171.5|10161.5|14
1649695420000|2022-04-11 16:43:40|10171.8|10161.8|10170.8|10160.8|10172.5|10162.5|10170.8|10160.8|11
1649695430000|2022-04-11 16:43:50|10170.5|10160.5|10174.8|10164.8|10176|10166|10169.5|10159.5|14
1649695440000|2022-04-11 16:44:00|10174.3|10164.3|10172|10162|10176|10166|10172|10162|13
1649695450000|2022-04-11 16:44:10|10171.8|10161.8|10173|10163|10173.9|10163.9|10171.8|10161.8|8
1649695460000|2022-04-11 16:44:20|10173.3|10163.3|10172|10162|10173.3|10163.3|10171.8|10161.8|8
1649695470000|2022-04-11 16:44:30|10171.8|10161.8|10171.8|10161.8|10171.8|10161.8|10171.8|10161.8|1
1649695480000|2022-04-11 16:44:40|10171.5|10161.5|10170.3|10160.3|10171.8|10161.8|10170.3|10160.3|5
1649695490000|2022-04-11 16:44:50|10170|10160|10172|10162|10172|10162|10169.8|10159.8|10
1649695500000|2022-04-11 16:45:00|10172.3|10162.3|10171|10161|10172.8|10162.8|10171|10161|18
1649695510000|2022-04-11 16:45:10|10171.3|10161.3|10170.3|10160.3|10171.3|10161.3|10170.3|10160.3|4
1649695520000|2022-04-11 16:45:20|10170|10160|10172.8|10162.8|10173|10163|10169.5|10159.5|9
1649695530000|2022-04-11 16:45:30|10172.5|10162.5|10172|10162|10172.5|10162.5|10171.5|10161.5|4
1649695540000|2022-04-11 16:45:40|10171.8|10161.8|10171.3|10161.3|10171.8|10161.8|10169.8|10159.8|8
1649695550000|2022-04-11 16:45:50|10171.5|10161.5|10171|10161|10172|10162|10170.5|10160.5|8
1649695560000|2022-04-11 16:46:00|10171.3|10161.3|10172.5|10162.5|10172.5|10162.5|10170.8|10160.8|11
1649695570000|2022-04-11 16:46:10|10172.3|10162.3|10171.5|10161.5|10172.8|10162.8|10171.5|10161.5|13
1649695580000|2022-04-11 16:46:20|10171.8|10161.8|10172.5|10162.5|10172.8|10162.8|10171.8|10161.8|4
1649695590000|2022-04-11 16:46:30|10172.3|10162.3|10171.8|10161.8|10172.5|10162.5|10171|10161|11
1649695600000|2022-04-11 16:46:40|10171|10161|10171|10161|10171.8|10161.8|10171|10161|3
1649695610000|2022-04-11 16:46:50|10171.3|10161.3|10171.3|10161.3|10172.3|10162.3|10171.3|10161.3|9
1649695620000|2022-04-11 16:47:00|10171|10161|10170.8|10160.8|10171.3|10161.3|10170.8|10160.8|6
1649695630000|2022-04-11 16:47:10|10170.5|10160.5|10170.3|10160.3|10170.5|10160.5|10170.3|10160.3|4
1649695640000|2022-04-11 16:47:20|10169.8|10159.8|10171.8|10161.8|10171.8|10161.8|10169.8|10159.8|7
1649695650000|2022-04-11 16:47:30|10171|10161|10171|10161|10172.3|10162.3|10170.8|10160.8|9
1649695660000|2022-04-11 16:47:40|10170.8|10160.8|10171|10161|10171.5|10161.5|10170.8|10160.8|5
1649695670000|2022-04-11 16:47:50|10171.8|10161.8|10171|10161|10171.8|10161.8|10171|10161|5
1649695680000|2022-04-11 16:48:00|10171.3|10161.3|10171.8|10161.8|10173.5|10163.5|10170.8|10160.8|14
1649695690000|2022-04-11 16:48:10|10172.5|10162.5|10173|10163|10173.3|10163.3|10172|10162|16
1649695700000|2022-04-11 16:48:20|10172.3|10162.3|10174.8|10164.8|10177.6|10164.8|10171.5|10157.6|14
1649695710000|2022-04-11 16:48:30|10174|10164|10175.5|10165.5|10175.5|10165.5|10173.5|10163.5|10
1649695720000|2022-04-11 16:48:40|10175|10165|10175.5|10165.5|10175.5|10165.5|10175|10165|6
1649695730000|2022-04-11 16:48:50|10175|10165|10175.5|10165.5|10175.5|10165.5|10175|10165|4
1649695740000|2022-04-11 16:49:00|10175.3|10165.3|10176.5|10166.5|10176.5|10166.5|10174.5|10164.5|5
1649695750000|2022-04-11 16:49:10|10176|10166|10176.3|10166.3|10176.5|10166.5|10175.8|10165.8|5
1649695760000|2022-04-11 16:49:20|10176|10166|10177.3|10167.3|10177.5|10167.5|10176|10166|8
1649695770000|2022-04-11 16:49:30|10177.5|10167.5|10176|10166|10178.3|10168.3|10176|10166|9
1649695780000|2022-04-11 16:49:40|10176.3|10166.3|10176.8|10166.8|10177.3|10167.3|10176.3|10166.3|10
1649695790000|2022-04-11 16:49:50|10176.5|10166.5|10175|10165|10176.5|10166.5|10174.8|10164.8|7
1649695800000|2022-04-11 16:50:00|10174.3|10164.3|10173.8|10163.8|10174.3|10164.3|10173.3|10163.3|11
1649695810000|2022-04-11 16:50:10|10173.5|10163.5|10173.5|10163.5|10174|10164|10173.5|10163.5|6
1649695820000|2022-04-11 16:50:20|10173.3|10163.3|10172|10162|10174|10164|10172|10162|18
1649695830000|2022-04-11 16:50:30|10172.8|10162.8|10174.5|10164.5|10174.5|10164.5|10172.5|10162.5|6
1649695840000|2022-04-11 16:50:40|10174.3|10164.3|10174.5|10164.5|10174.8|10164.8|10174|10164|8
1649695850000|2022-04-11 16:50:50|10174.3|10164.3|10173.5|10163.5|10174.3|10164.3|10173.5|10163.5|3
1649695860000|2022-04-11 16:51:00|10173.3|10163.3|10174.3|10164.3|10174.5|10164.5|10173|10163|8
1649695870000|2022-04-11 16:51:10|10174|10164|10174.5|10164.5|10175.3|10165.3|10174|10164|9
1649695880000|2022-04-11 16:51:20|10174.8|10164.8|10174|10164|10174.8|10164.8|10172.3|10162.3|17
1649695890000|2022-04-11 16:51:30|10173.5|10163.5|10172.8|10162.8|10173.5|10163.5|10172.3|10162.3|10
1649695900000|2022-04-11 16:51:40|10172.3|10162.3|10174|10164|10174.3|10164.3|10172.3|10162.3|13
1649695910000|2022-04-11 16:51:50|10173.8|10163.8|10175.8|10165.8|10175.8|10165.8|10173.3|10163.3|12
1649695920000|2022-04-11 16:52:00|10176|10166|10174|10164|10176|10166|10174|10164|15
1649695930000|2022-04-11 16:52:10|10173.8|10163.8|10172.5|10162.5|10173.8|10163.8|10172.3|10162.3|11
1649695940000|2022-04-11 16:52:20|10172.3|10162.3|10170.5|10160.5|10172.8|10162.8|10170.5|10160.5|12
1649695950000|2022-04-11 16:52:30|10170.3|10160.3|10170.5|10160.5|10170.8|10160.8|10170|10160|5
1649695960000|2022-04-11 16:52:40|10170.8|10160.8|10169|10159|10171|10161|10169|10159|5
1649695970000|2022-04-11 16:52:50|10168.8|10158.8|10167.3|10157.3|10169|10159|10167.3|10157.3|7
1649695980000|2022-04-11 16:53:00|10167.5|10157.5|10167.8|10157.8|10168.8|10158.8|10167.5|10157.5|9
1649695990000|2022-04-11 16:53:10|10167.3|10157.3|10167.8|10157.8|10167.8|10157.8|10167|10157|4
1649696000000|2022-04-11 16:53:20|10167.5|10157.5|10167.5|10157.5|10167.5|10157.5|10167.3|10157.3|3
1649696010000|2022-04-11 16:53:30|10167.3|10157.3|10166.5|10156.5|10167.5|10157.5|10166.5|10156.5|6
1649696030000|2022-04-11 16:53:50|10166|10156|10165.5|10155.5|10166|10156|10165.5|10155.5|2
1649696040000|2022-04-11 16:54:00|10165.3|10155.3|10166.3|10156.3|10167|10157|10165.3|10155.3|4
1649696050000|2022-04-11 16:54:10|10166|10156|10165.8|10155.8|10166.3|10156.3|10165.8|10155.8|8
1649696060000|2022-04-11 16:54:20|10165.5|10155.5|10165.3|10155.3|10165.5|10155.5|10164|10154|10
1649696070000|2022-04-11 16:54:30|10165.5|10155.5|10167.8|10157.8|10168.5|10158.5|10165.5|10155.5|10
1649696080000|2022-04-11 16:54:40|10168|10158|10167|10157|10168|10158|10167|10157|8
1649696090000|2022-04-11 16:54:50|10166.8|10156.8|10168|10158|10169|10159|10166.3|10156.3|9
1649696100000|2022-04-11 16:55:00|10167.3|10157.3|10173.1|10153.1|10173.1|10157.8|10166|10151.1|14
1649696110000|2022-04-11 16:55:10|10172.9|10152.9|10172.1|10152.1|10173.1|10153.1|10171.4|10151.4|13
1649696120000|2022-04-11 16:55:20|10171.6|10151.6|10171.1|10151.1|10171.6|10151.6|10171.1|10151.1|3
1649696130000|2022-04-11 16:55:30|10170.9|10150.9|10171.4|10151.4|10171.6|10151.6|10170.9|10150.9|7
1649696140000|2022-04-11 16:55:40|10171.6|10151.6|10169.4|10149.4|10171.6|10151.6|10169.4|10149.4|16
1649696150000|2022-04-11 16:55:50|10169.1|10149.1|10172.6|10152.6|10172.6|10152.6|10169.1|10149.1|12
1649696160000|2022-04-11 16:56:00|10171.6|10151.6|10173.4|10153.4|10174.4|10154.4|10171.6|10151.6|10
1649696170000|2022-04-11 16:56:10|10172.6|10152.6|10173.1|10153.1|10173.1|10153.1|10172.6|10152.6|2
1649696180000|2022-04-11 16:56:20|10172.9|10152.9|10172.1|10152.1|10172.9|10152.9|10171.1|10151.1|9
1649696190000|2022-04-11 16:56:30|10171.9|10151.9|10171.4|10151.4|10172.1|10152.1|10171.1|10151.1|4
1649696200000|2022-04-11 16:56:40|10170.9|10150.9|10170.1|10150.1|10170.9|10150.9|10169.9|10149.9|7
1649696210000|2022-04-11 16:56:50|10170.4|10150.4|10170.4|10150.4|10170.4|10150.4|10170.4|10150.4|1
1649696220000|2022-04-11 16:57:00|10170.9|10150.9|10171.4|10151.4|10172.1|10152.1|10170.4|10150.4|10
1649696230000|2022-04-11 16:57:10|10171.1|10151.1|10170.4|10150.4|10172.1|10152.1|10170.4|10150.4|14
1649696240000|2022-04-11 16:57:20|10170.1|10150.1|10173.4|10153.4|10173.4|10153.4|10170.1|10150.1|13
1649696250000|2022-04-11 16:57:30|10173.6|10153.6|10174.1|10154.1|10174.1|10154.1|10172.6|10152.6|11
1649696260000|2022-04-11 16:57:40|10173.6|10153.6|10174.6|10154.6|10174.9|10154.9|10173.6|10153.6|7
1649696270000|2022-04-11 16:57:50|10174.1|10154.1|10175.9|10155.9|10175.9|10155.9|10173.6|10153.6|15
1649696280000|2022-04-11 16:58:00|10175.6|10155.6|10174.6|10154.6|10178.4|10158.4|10174.6|10154.6|20
1649696290000|2022-04-11 16:58:10|10174.1|10154.1|10172.4|10152.4|10174.1|10154.1|10172.1|10152.1|15
1649696300000|2022-04-11 16:58:20|10172.6|10152.6|10174.4|10154.4|10174.4|10154.4|10172.4|10152.4|13
1649696310000|2022-04-11 16:58:30|10174.6|10154.6|10172.9|10152.9|10174.6|10154.6|10172.6|10152.6|13
1649696320000|2022-04-11 16:58:40|10173.1|10153.1|10175.9|10155.9|10176.9|10156.9|10172.1|10152.1|17
1649696330000|2022-04-11 16:58:50|10175.4|10155.4|10174.4|10154.4|10175.6|10155.6|10174.1|10154.1|10
1649696340000|2022-04-11 16:59:00|10175.6|10155.6|10172.9|10152.9|10175.6|10155.6|10172.6|10152.6|22
1649696350000|2022-04-11 16:59:10|10172.6|10152.6|10173.9|10153.9|10174.1|10154.1|10172.1|10152.1|15
1649696360000|2022-04-11 16:59:20|10173.4|10153.4|10173.6|10153.6|10174.1|10154.1|10173.4|10153.4|11
1649721720000|2022-04-12 00:02:00|10181.3|10161.3|10181.3|10161.3|10181.3|10161.3|10181.3|10161.3|1
1649721730000|2022-04-12 00:02:10|10180.5|10160.5|10180.3|10160.3|10181|10161|10179.5|10159.5|5
1649721740000|2022-04-12 00:02:20|10180.8|10160.8|10180.8|10160.8|10180.8|10160.8|10180.5|10160.5|3
1649721750000|2022-04-12 00:02:30|10181.3|10161.3|10183.3|10163.3|10183.3|10163.3|10181.3|10161.3|2
1649721760000|2022-04-12 00:02:40|10182.8|10162.8|10182.8|10162.8|10182.8|10162.8|10182.8|10162.8|1
1649721770000|2022-04-12 00:02:50|10183.3|10163.3|10183.3|10163.3|10183.3|10163.3|10183.3|10163.3|1
1649721780000|2022-04-12 00:03:00|10183.8|10163.8|10183.3|10163.3|10183.8|10163.8|10183.3|10163.3|2
1649721790000|2022-04-12 00:03:10|10183|10163|10183|10163|10183|10163|10183|10163|1
1649721800000|2022-04-12 00:03:20|10183.5|10163.5|10184.3|10164.3|10184.3|10164.3|10183.5|10163.5|2
1649721820000|2022-04-12 00:03:40|10183.8|10163.8|10183.5|10163.5|10183.8|10163.8|10182.3|10162.3|5
1649721830000|2022-04-12 00:03:50|10183.3|10163.3|10183.3|10163.3|10183.3|10163.3|10183.3|10163.3|1
1649721840000|2022-04-12 00:04:00|10187.1|10167.1|10188|10168|10188.3|10168.3|10187.1|10167.1|3
1649721850000|2022-04-12 00:04:10|10187.3|10167.3|10187.3|10167.3|10188|10168|10187.3|10167.3|3
1649721860000|2022-04-12 00:04:20|10187|10167|10185.8|10165.8|10187|10167|10185|10165|5
1649721870000|2022-04-12 00:04:30|10185.3|10165.3|10183.3|10163.3|10185.5|10165.5|10183.3|10163.3|5
1649721890000|2022-04-12 00:04:50|10182.8|10162.8|10182.5|10162.5|10183|10163|10182.5|10162.5|3
1649721900000|2022-04-12 00:05:00|10183|10163|10182.5|10162.5|10183|10163|10181.3|10161.3|7
1649721930000|2022-04-12 00:05:30|10182|10162|10182.3|10162.3|10182.3|10162.3|10182|10162|2
1649721940000|2022-04-12 00:05:40|10182|10162|10182|10162|10182|10162|10181.3|10161.3|3
1649721950000|2022-04-12 00:05:50|10181.3|10161.3|10181.3|10161.3|10181.3|10161.3|10181.3|10161.3|1
1649721960000|2022-04-12 00:06:00|10182.1|10162.1|10183|10163|10183.1|10163.1|10182.1|10162.1|3
1649721980000|2022-04-12 00:06:20|10183.3|10163.3|10185|10165|10185|10165|10183.3|10163.3|3
1649721990000|2022-04-12 00:06:30|10184.5|10164.5|10185.5|10165.5|10185.5|10165.5|10184.5|10164.5|2
1649722000000|2022-04-12 00:06:40|10185|10165|10184.5|10164.5|10185|10165|10184.5|10164.5|2
1649722010000|2022-04-12 00:06:50|10184.3|10164.3|10184.8|10164.8|10184.8|10164.8|10184.3|10164.3|2
1649722030000|2022-04-12 00:07:10|10185.3|10165.3|10188|10168|10188.3|10168.3|10185.3|10165.3|6
1649722040000|2022-04-12 00:07:20|10187.5|10167.5|10187.3|10167.3|10187.5|10167.5|10187.3|10167.3|2
1649722050000|2022-04-12 00:07:30|10186.8|10166.8|10187.3|10167.3|10187.3|10167.3|10186.8|10166.8|2
1649722060000|2022-04-12 00:07:40|10187|10167|10183.5|10163.5|10187|10167|10182.5|10162.5|6
1649722070000|2022-04-12 00:07:50|10183.8|10163.8|10183|10163|10183.8|10163.8|10183|10163|3
1649722080000|2022-04-12 00:08:00|10183.5|10163.5|10183.3|10163.3|10183.5|10163.5|10183.3|10163.3|2
1649722090000|2022-04-12 00:08:10|10183.5|10163.5|10183.5|10163.5|10183.5|10163.5|10183.5|10163.5|1
1649722100000|2022-04-12 00:08:20|10184|10164|10184.8|10164.8|10184.8|10164.8|10184|10164|2
1649722110000|2022-04-12 00:08:30|10185.3|10165.3|10186|10166|10186|10166|10184.8|10164.8|4
1649722120000|2022-04-12 00:08:40|10185.5|10165.5|10186|10166|10186|10166|10185.5|10165.5|2
1649722130000|2022-04-12 00:08:50|10186.5|10166.5|10186.5|10166.5|10186.5|10166.5|10186.5|10166.5|1
1649722140000|2022-04-12 00:09:00|10186.8|10166.8|10187|10167|10188.5|10168.5|10186.3|10166.3|12
1649722150000|2022-04-12 00:09:10|10187.5|10167.5|10187|10167|10187.5|10167.5|10187|10167|2
1649722160000|2022-04-12 00:09:20|10186.5|10166.5|10187.3|10167.3|10187.3|10167.3|10186.5|10166.5|3
1649722170000|2022-04-12 00:09:30|10187|10167|10186|10166|10187|10167|10186|10166|4
1649722180000|2022-04-12 00:09:40|10186.3|10166.3|10186.5|10166.5|10186.5|10166.5|10186.3|10166.3|2
1649722190000|2022-04-12 00:09:50|10186.3|10166.3|10187|10167|10187|10167|10186.3|10166.3|4
1649722200000|2022-04-12 00:10:00|10187.3|10167.3|10187|10167|10187.3|10167.3|10187|10167|2
1649722210000|2022-04-12 00:10:10|10187.5|10167.5|10188.3|10168.3|10188.3|10168.3|10187.5|10167.5|3
1649722220000|2022-04-12 00:10:20|10187.8|10167.8|10189.5|10169.5|10189.5|10169.5|10187.8|10167.8|6
1649722230000|2022-04-12 00:10:30|10189.3|10169.3|10189.5|10169.5|10190|10170|10188.8|10168.8|7
1649722240000|2022-04-12 00:10:40|10189|10169|10187.8|10167.8|10189|10169|10187.8|10167.8|3
1649722250000|2022-04-12 00:10:50|10188|10168|10188.5|10168.5|10188.5|10168.5|10187.5|10167.5|6
1649722260000|2022-04-12 00:11:00|10189|10169|10189.3|10169.3|10189.3|10169.3|10188.8|10168.8|3
1649722270000|2022-04-12 00:11:10|10189.8|10169.8|10190.8|10170.8|10190.8|10170.8|10189.8|10169.8|2
1649722280000|2022-04-12 00:11:20|10190.3|10170.3|10189.5|10169.5|10190.3|10170.3|10189.5|10169.5|2
1649722290000|2022-04-12 00:11:30|10189|10169|10190|10170|10190.8|10170.8|10189|10169|5
1649722300000|2022-04-12 00:11:40|10191.3|10171.3|10192.3|10172.3|10192.3|10172.3|10191.3|10171.3|2
1649722310000|2022-04-12 00:11:50|10192.8|10172.8|10192.3|10172.3|10192.8|10172.8|10192|10172|4
1649722320000|2022-04-12 00:12:00|10192.8|10172.8|10193.3|10173.3|10193.3|10173.3|10192.8|10172.8|2
1649722340000|2022-04-12 00:12:20|10192.8|10172.8|10197.5|10177.5|10198|10178|10191.8|10171.8|9
1649722350000|2022-04-12 00:12:30|10196.3|10176.3|10196.3|10176.3|10196.3|10176.3|10196.3|10176.3|1
1649722360000|2022-04-12 00:12:40|10196.8|10176.8|10197|10177|10197.8|10177.8|10196.8|10176.8|4
1649722370000|2022-04-12 00:12:50|10197.3|10177.3|10198.3|10178.3|10198.5|10178.5|10197.3|10177.3|4
1649722380000|2022-04-12 00:13:00|10198.8|10178.8|10198.8|10178.8|10198.8|10178.8|10197.5|10177.5|6
1649722390000|2022-04-12 00:13:10|10198.3|10178.3|10197.8|10177.8|10198.3|10178.3|10197.8|10177.8|2
1649722400000|2022-04-12 00:13:20|10197.3|10177.3|10196.8|10176.8|10197.3|10177.3|10196.8|10176.8|2
1649722410000|2022-04-12 00:13:30|10196.3|10176.3|10196.8|10176.8|10197.3|10177.3|10196.3|10176.3|5
1649722420000|2022-04-12 00:13:40|10196.3|10176.3|10194.8|10174.8|10196.3|10176.3|10194.3|10174.3|8
1649722430000|2022-04-12 00:13:50|10194.3|10174.3|10194.8|10174.8|10196.6|10176.6|10194.3|10174.3|3
1649722440000|2022-04-12 00:14:00|10195|10175|10195.3|10175.3|10195.3|10175.3|10195|10175|2
1649722450000|2022-04-12 00:14:10|10194.8|10174.8|10194.8|10174.8|10194.8|10174.8|10194.8|10174.8|1
1649722460000|2022-04-12 00:14:20|10194.3|10174.3|10193.8|10173.8|10194.3|10174.3|10193.8|10173.8|4
1649722470000|2022-04-12 00:14:30|10192.3|10172.3|10192.8|10172.8|10192.8|10172.8|10191.8|10171.8|6
1649722480000|2022-04-12 00:14:40|10192.3|10172.3|10193.3|10173.3|10193.8|10173.8|10192.3|10172.3|7
1649722490000|2022-04-12 00:14:50|10193|10173|10191.3|10171.3|10193|10173|10191.3|10171.3|3
1649722500000|2022-04-12 00:15:00|10190.3|10170.3|10192|10172|10192.5|10172.5|10190.3|10170.3|14
1649722540000|2022-04-12 00:15:40|10192.8|10172.8|10192.5|10172.5|10194.5|10174.5|10192.5|10172.5|6
1649722550000|2022-04-12 00:15:50|10191.8|10171.8|10192.3|10172.3|10192.5|10172.5|10191.8|10171.8|3
1649722560000|2022-04-12 00:16:00|10192.8|10172.8|10192.8|10172.8|10192.8|10172.8|10192.3|10172.3|7
1649722570000|2022-04-12 00:16:10|10192.3|10172.3|10193|10173|10193|10173|10192.3|10172.3|3
1649722580000|2022-04-12 00:16:20|10193.5|10173.5|10193.5|10173.5|10193.5|10173.5|10193.5|10173.5|1
1649722590000|2022-04-12 00:16:30|10194|10174|10195.3|10175.3|10195.3|10175.3|10194|10174|5
1649722600000|2022-04-12 00:16:40|10195.5|10175.5|10195.5|10175.5|10196|10176|10195.5|10175.5|5
1649722610000|2022-04-12 00:16:50|10195.3|10175.3|10194.8|10174.8|10195.8|10175.8|10194.8|10174.8|5
1649722620000|2022-04-12 00:17:00|10194|10174|10192.8|10172.8|10194|10174|10191.8|10171.8|6
1649722630000|2022-04-12 00:17:10|10192.5|10172.5|10192.5|10172.5|10192.8|10172.8|10192|10172|5
1649722640000|2022-04-12 00:17:20|10191.5|10171.5|10191.3|10171.3|10191.8|10171.8|10191|10171|6
1649722650000|2022-04-12 00:17:30|10191.5|10171.5|10191|10171|10191.8|10171.8|10191|10171|4
1649722660000|2022-04-12 00:17:40|10191.5|10171.5|10191.5|10171.5|10191.5|10171.5|10191.5|10171.5|1
1649722670000|2022-04-12 00:17:50|10191.8|10171.8|10190.8|10170.8|10191.8|10171.8|10189.9|10169.9|6
1649722680000|2022-04-12 00:18:00|10191|10171|10190.5|10170.5|10191|10171|10190.5|10170.5|2
1649722690000|2022-04-12 00:18:10|10190|10170|10191.3|10171.3|10191.3|10171.3|10190|10170|4
1649722700000|2022-04-12 00:18:20|10191.5|10171.5|10192.3|10172.3|10192.3|10172.3|10191.5|10171.5|3
1649722710000|2022-04-12 00:18:30|10193.3|10173.3|10193.3|10173.3|10193.8|10173.8|10192.8|10172.8|4
1649722720000|2022-04-12 00:18:40|10193.8|10173.8|10193.8|10173.8|10193.8|10173.8|10193.8|10173.8|1
1649722730000|2022-04-12 00:18:50|10193.3|10173.3|10193.8|10173.8|10193.8|10173.8|10193.3|10173.3|4
1649722740000|2022-04-12 00:19:00|10193.5|10173.5|10193|10173|10193.5|10173.5|10193|10173|2
1649722750000|2022-04-12 00:19:10|10192.5|10172.5|10192.5|10172.5|10192.5|10172.5|10192.5|10172.5|1
1649722770000|2022-04-12 00:19:30|10191.8|10171.8|10193|10173|10193|10173|10191.8|10171.8|2
1649722780000|2022-04-12 00:19:40|10192.8|10172.8|10192.8|10172.8|10192.8|10172.8|10192.8|10172.8|1
1649722790000|2022-04-12 00:19:50|10192.3|10172.3|10190.3|10170.3|10192.3|10172.3|10190.3|10170.3|6
1649722800000|2022-04-12 00:20:00|10190.8|10170.8|10190.8|10170.8|10190.8|10170.8|10190.3|10170.3|3
1649722810000|2022-04-12 00:20:10|10190.3|10170.3|10191.5|10171.5|10191.5|10171.5|10190.3|10170.3|3
1649722820000|2022-04-12 00:20:20|10190.8|10170.8|10190|10170|10191.1|10171.1|10190|10170|5
1649722830000|2022-04-12 00:20:30|10190.5|10170.5|10189|10169|10190.5|10170.5|10189|10169|3
1649722840000|2022-04-12 00:20:40|10189.5|10169.5|10189.5|10169.5|10190|10170|10189.5|10169.5|3
1649722850000|2022-04-12 00:20:50|10189|10169|10189|10169|10189|10169|10188.5|10168.5|3
1649722860000|2022-04-12 00:21:00|10189.5|10169.5|10188.8|10168.8|10189.5|10169.5|10188.8|10168.8|5
1649722880000|2022-04-12 00:21:20|10187|10167|10187.8|10167.8|10188.3|10168.3|10187|10167|3
1649722890000|2022-04-12 00:21:30|10188|10168|10187.8|10167.8|10188|10168|10187.8|10167.8|2
1649722900000|2022-04-12 00:21:40|10186.8|10166.8|10186.5|10166.5|10187|10167|10186.5|10166.5|3
1649722910000|2022-04-12 00:21:50|10185|10165|10186.5|10166.5|10187|10167|10185|10165|6
1649722920000|2022-04-12 00:22:00|10185.8|10165.8|10186|10166|10186|10166|10184|10164|5
1649722930000|2022-04-12 00:22:10|10185.5|10165.5|10184.8|10164.8|10185.5|10165.5|10184.8|10164.8|3
1649722940000|2022-04-12 00:22:20|10184.3|10164.3|10184.5|10164.5|10184.5|10164.5|10184.3|10164.3|2
1649722950000|2022-04-12 00:22:30|10185|10165|10185.8|10165.8|10185.8|10165.8|10185|10165|3
1649722960000|2022-04-12 00:22:40|10185.5|10165.5|10185.5|10165.5|10185.5|10165.5|10185.5|10165.5|1
1649722970000|2022-04-12 00:22:50|10185.8|10165.8|10187|10167|10187.3|10167.3|10185.8|10165.8|3
1649722990000|2022-04-12 00:23:10|10187.5|10167.5|10186.3|10166.3|10188|10168|10186.3|10166.3|5
1649723010000|2022-04-12 00:23:30|10185.8|10165.8|10187|10167|10187|10167|10185.8|10165.8|4
1649723020000|2022-04-12 00:23:40|10187.5|10167.5|10188.5|10168.5|10188.5|10168.5|10187.3|10167.3|7
1649723030000|2022-04-12 00:23:50|10188.3|10168.3|10188|10168|10188.3|10168.3|10188|10168|2
1649723040000|2022-04-12 00:24:00|10187.5|10167.5|10187.5|10167.5|10188|10168|10187.5|10167.5|3
1649723050000|2022-04-12 00:24:10|10187.8|10167.8|10188.8|10168.8|10188.8|10168.8|10187.8|10167.8|5
1649723060000|2022-04-12 00:24:20|10188.3|10168.3|10189.8|10169.8|10189.8|10169.8|10188.3|10168.3|4
1649723070000|2022-04-12 00:24:30|10189.5|10169.5|10190|10170|10190.8|10170.8|10189.5|10169.5|7
1649723090000|2022-04-12 00:24:50|10189.5|10169.5|10189.5|10169.5|10189.5|10169.5|10188.3|10168.3|3
1649723100000|2022-04-12 00:25:00|10189.8|10169.8|10189.8|10169.8|10189.8|10169.8|10189.8|10169.8|1
1649723110000|2022-04-12 00:25:10|10189.5|10169.5|10189.5|10169.5|10189.5|10169.5|10189.5|10169.5|1
1649723120000|2022-04-12 00:25:20|10189.3|10169.3|10189.3|10169.3|10189.3|10169.3|10189.3|10169.3|1
1649723130000|2022-04-12 00:25:30|10189.5|10169.5|10189.5|10169.5|10189.5|10169.5|10189.5|10169.5|1
1649723140000|2022-04-12 00:25:40|10189.3|10169.3|10189.3|10169.3|10189.3|10169.3|10189.3|10169.3|1
1649723160000|2022-04-12 00:26:00|10188.8|10168.8|10188.8|10168.8|10189.3|10169.3|10188.8|10168.8|3
1649723170000|2022-04-12 00:26:10|10189.3|10169.3|10189.5|10169.5|10189.5|10169.5|10189.3|10169.3|2
1649723180000|2022-04-12 00:26:20|10190.3|10170.3|10190.3|10170.3|10190.8|10170.8|10189.8|10169.8|4
1649723190000|2022-04-12 00:26:30|10190|10170|10189.8|10169.8|10190|10170|10189.8|10169.8|2
1649723210000|2022-04-12 00:26:50|10189.3|10169.3|10189.3|10169.3|10189.3|10169.3|10189.3|10169.3|1
1649723220000|2022-04-12 00:27:00|10187.8|10167.8|10187.5|10167.5|10187.8|10167.8|10187.5|10167.5|2
1649723230000|2022-04-12 00:27:10|10187|10167|10187.3|10167.3|10187.8|10167.8|10186.8|10166.8|5
1649723240000|2022-04-12 00:27:20|10186.8|10166.8|10186.3|10166.3|10187|10167|10186.3|10166.3|3
1649723250000|2022-04-12 00:27:30|10186.8|10166.8|10187|10167|10187|10167|10186.8|10166.8|2
1649723260000|2022-04-12 00:27:40|10187.8|10167.8|10188.3|10168.3|10188.3|10168.3|10187.8|10167.8|2
1649723270000|2022-04-12 00:27:50|10188|10168|10187|10167|10188|10168|10186.5|10166.5|4
1649723280000|2022-04-12 00:28:00|10188|10168|10188|10168|10188.5|10168.5|10188|10168|3
1649723290000|2022-04-12 00:28:10|10187.5|10167.5|10187.5|10167.5|10187.5|10167.5|10187.5|10167.5|1
1649723300000|2022-04-12 00:28:20|10187.8|10167.8|10188.3|10168.3|10188.3|10168.3|10187.8|10167.8|2
1649723310000|2022-04-12 00:28:30|10187.8|10167.8|10187.8|10167.8|10187.8|10167.8|10187.8|10167.8|1
1649723320000|2022-04-12 00:28:40|10188|10168|10188.3|10168.3|10188.8|10168.8|10188|10168|3
1649723330000|2022-04-12 00:28:50|10187.8|10167.8|10189.8|10169.8|10189.8|10169.8|10187.8|10167.8|5
1649723340000|2022-04-12 00:29:00|10189.5|10169.5|10188.5|10168.5|10189.5|10169.5|10188.5|10168.5|3
1649723350000|2022-04-12 00:29:10|10188|10168|10188|10168|10188|10168|10188|10168|1
1649723360000|2022-04-12 00:29:20|10188.5|10168.5|10188|10168|10188.5|10168.5|10188|10168|2
1649723370000|2022-04-12 00:29:30|10188.5|10168.5|10189|10169|10189.5|10169.5|10188.5|10168.5|4
1649723380000|2022-04-12 00:29:40|10189.5|10169.5|10191.3|10171.3|10191.3|10171.3|10189.5|10169.5|4
1649723390000|2022-04-12 00:29:50|10191.8|10171.8|10191.8|10171.8|10191.8|10171.8|10191.8|10171.8|1
1649723400000|2022-04-12 00:30:00|10192.3|10172.3|10191.8|10171.8|10194|10174|10191.8|10171.8|7
1649723410000|2022-04-12 00:30:10|10192.5|10172.5|10193.3|10173.3|10193.3|10173.3|10192.5|10172.5|3
1649723430000|2022-04-12 00:30:30|10192.5|10172.5|10194.3|10174.3|10194.3|10174.3|10192.4|10172.4|4
1649723440000|2022-04-12 00:30:40|10193.8|10173.8|10193.3|10173.3|10193.8|10173.8|10193.3|10173.3|2
1649723460000|2022-04-12 00:31:00|10193.8|10173.8|10193.5|10173.5|10193.8|10173.8|10193.5|10173.5|2
1649723470000|2022-04-12 00:31:10|10193.8|10173.8|10195.3|10175.3|10195.3|10175.3|10193.8|10173.8|2
1649723490000|2022-04-12 00:31:30|10194|10174|10194.5|10174.5|10194.5|10174.5|10193.8|10173.8|4
1649723500000|2022-04-12 00:31:40|10194|10174|10194.8|10174.8|10194.8|10174.8|10193.8|10173.8|4
1649723510000|2022-04-12 00:31:50|10193.3|10173.3|10191.8|10171.8|10193.3|10173.3|10191.8|10171.8|2
1649723520000|2022-04-12 00:32:00|10191.3|10171.3|10191|10171|10192|10172|10191|10171|5
1649723530000|2022-04-12 00:32:10|10190.3|10170.3|10192.3|10172.3|10192.3|10172.3|10190|10170|9
1649723550000|2022-04-12 00:32:30|10192|10172|10191|10171|10192|10172|10190.8|10170.8|5
1649723560000|2022-04-12 00:32:40|10191.5|10171.5|10191.8|10171.8|10192|10172|10191.5|10171.5|3
1649723570000|2022-04-12 00:32:50|10191.3|10171.3|10191.3|10171.3|10191.3|10171.3|10191.3|10171.3|1
1649723590000|2022-04-12 00:33:10|10191.5|10171.5|10191.5|10171.5|10192|10172|10191.5|10171.5|3
1649723600000|2022-04-12 00:33:20|10190.9|10170.9|10191|10171|10191.3|10171.3|10190.9|10170.9|3
1649723610000|2022-04-12 00:33:30|10190.8|10170.8|10191.5|10171.5|10192.5|10172.5|10190.3|10170.3|6
1649723620000|2022-04-12 00:33:40|10191|10171|10191|10171|10191|10171|10191|10171|1
1649723630000|2022-04-12 00:33:50|10190.5|10170.5|10190|10170|10190.5|10170.5|10190|10170|4
1649723640000|2022-04-12 00:34:00|10189.5|10169.5|10189.5|10169.5|10189.5|10169.5|10189.5|10169.5|1
1649723650000|2022-04-12 00:34:10|10190.5|10170.5|10192.5|10172.5|10192.5|10172.5|10190.5|10170.5|5
1649723660000|2022-04-12 00:34:20|10192.3|10172.3|10191.8|10171.8|10192.3|10172.3|10191.8|10171.8|2
1649723670000|2022-04-12 00:34:30|10191.5|10171.5|10191.5|10171.5|10191.5|10171.5|10191.5|10171.5|1
1649723680000|2022-04-12 00:34:40|10191.8|10171.8|10190.5|10170.5|10192|10172|10190.5|10170.5|3
1649723720000|2022-04-12 00:35:20|10191|10171|10194|10174|10194|10174|10190.8|10170.8|5
1649723730000|2022-04-12 00:35:30|10194.5|10174.5|10198.3|10178.3|10198.5|10178.5|10194.5|10174.5|4
1649723750000|2022-04-12 00:35:50|10199.3|10179.3|10199.8|10179.8|10200|10180|10199.3|10179.3|3
1649723760000|2022-04-12 00:36:00|10199.3|10179.3|10197.8|10177.8|10199.3|10179.3|10197.8|10177.8|4
1649723780000|2022-04-12 00:36:20|10198.3|10178.3|10198.3|10178.3|10198.3|10178.3|10198.3|10178.3|1
1649723810000|2022-04-12 00:36:50|10197.8|10177.8|10197|10177|10197.8|10177.8|10197|10177|3
1649723820000|2022-04-12 00:37:00|10197.3|10177.3|10197.3|10177.3|10198|10178|10197.3|10177.3|4
1649723830000|2022-04-12 00:37:10|10198.3|10178.3|10197.3|10177.3|10198.3|10178.3|10197.3|10177.3|2
1649723850000|2022-04-12 00:37:30|10198|10178|10198|10178|10198|10178|10198|10178|1
1649723860000|2022-04-12 00:37:40|10197.5|10177.5|10197.3|10177.3|10197.5|10177.5|10197|10177|3
1649723870000|2022-04-12 00:37:50|10197|10177|10197|10177|10197|10177|10197|10177|1
1649723890000|2022-04-12 00:38:10|10196|10176|10193.3|10173.3|10196|10176|10193|10173|4
1649723900000|2022-04-12 00:38:20|10194.3|10174.3|10196.5|10176.5|10196.8|10176.8|10194.3|10174.3|3
1649723910000|2022-04-12 00:38:30|10195.8|10175.8|10196.5|10176.5|10196.5|10176.5|10195.3|10175.3|3
1649723930000|2022-04-12 00:38:50|10197.3|10177.3|10197.8|10177.8|10198|10178|10197.3|10177.3|3
1649723940000|2022-04-12 00:39:00|10197.3|10177.3|10198|10178|10198|10178|10197.3|10177.3|2
1649723950000|2022-04-12 00:39:10|10197.3|10177.3|10197.8|10177.8|10198|10178|10197.3|10177.3|3
1649723970000|2022-04-12 00:39:30|10197.3|10177.3|10197|10177|10197.3|10177.3|10197|10177|4
1649723980000|2022-04-12 00:39:40|10197.3|10177.3|10198|10178|10198|10178|10197.3|10177.3|2
1649723990000|2022-04-12 00:39:50|10198.3|10178.3|10197.8|10177.8|10198.3|10178.3|10197.8|10177.8|2
1649724000000|2022-04-12 00:40:00|10197.3|10177.3|10197.5|10177.5|10198.8|10178.8|10197.3|10177.3|6
1649724010000|2022-04-12 00:40:10|10197.3|10177.3|10196.8|10176.8|10197.3|10177.3|10196.8|10176.8|2
1649724020000|2022-04-12 00:40:20|10196.3|10176.3|10199|10179|10199|10179|10196.3|10176.3|4
1649724030000|2022-04-12 00:40:30|10200|10180|10199.8|10179.8|10200|10180|10199.8|10179.8|2
1649724040000|2022-04-12 00:40:40|10199.3|10179.3|10199.3|10179.3|10199.3|10179.3|10198.5|10178.5|3
1649724060000|2022-04-12 00:41:00|10199.5|10179.5|10199|10179|10199.5|10179.5|10199|10179|3
1649724080000|2022-04-12 00:41:20|10198.5|10178.5|10199|10179|10199|10179|10198.5|10178.5|2
1649724090000|2022-04-12 00:41:30|10198.8|10178.8|10198.3|10178.3|10198.8|10178.8|10198.3|10178.3|4
1649724100000|2022-04-12 00:41:40|10198.8|10178.8|10198.8|10178.8|10198.8|10178.8|10198.8|10178.8|1
1649724110000|2022-04-12 00:41:50|10199.8|10179.8|10200|10180|10200|10180|10199.8|10179.8|2
1649724120000|2022-04-12 00:42:00|10200.8|10180.8|10199.3|10179.3|10200.8|10180.8|10198.8|10178.8|7
1649724130000|2022-04-12 00:42:10|10199.8|10179.8|10199.8|10179.8|10199.8|10179.8|10199.8|10179.8|1
1649724150000|2022-04-12 00:42:30|10200.3|10180.3|10199.8|10179.8|10200.3|10180.3|10199.8|10179.8|4
1649724160000|2022-04-12 00:42:40|10199.3|10179.3|10199|10179|10200.3|10180.3|10199|10179|5
1649724170000|2022-04-12 00:42:50|10198.3|10178.3|10199.3|10179.3|10199.8|10179.8|10198.3|10178.3|6
1649724180000|2022-04-12 00:43:00|10199|10179|10200.5|10180.5|10200.8|10180.8|10199|10179|4
1649724190000|2022-04-12 00:43:10|10201|10181|10201|10181|10201.5|10181.5|10201|10181|3
1649724200000|2022-04-12 00:43:20|10200.5|10180.5|10200.5|10180.5|10200.5|10180.5|10200.5|10180.5|1
1649724230000|2022-04-12 00:43:50|10200.8|10180.8|10200.8|10180.8|10200.8|10180.8|10200|10180|5
1649724250000|2022-04-12 00:44:10|10200.5|10180.5|10199|10179|10200.5|10180.5|10199|10179|3
1649724260000|2022-04-12 00:44:20|10198.5|10178.5|10197.8|10177.8|10198.5|10178.5|10197.3|10177.3|3
1649724280000|2022-04-12 00:44:40|10197|10177|10191.5|10171.5|10197|10177|10191.5|10171.5|4
1649724290000|2022-04-12 00:44:50|10191|10171|10191.3|10171.3|10191.3|10171.3|10191|10171|2
1649724300000|2022-04-12 00:45:00|10191.8|10171.8|10189.3|10169.3|10191.8|10171.8|10189.3|10169.3|8
1649724310000|2022-04-12 00:45:10|10188.8|10168.8|10187.3|10167.3|10188.8|10168.8|10187.3|10167.3|3
1649724320000|2022-04-12 00:45:20|10187.8|10167.8|10189.3|10169.3|10190.3|10170.3|10187.8|10167.8|6
1649724330000|2022-04-12 00:45:30|10188.8|10168.8|10188.5|10168.5|10188.8|10168.8|10188.3|10168.3|4
1649724340000|2022-04-12 00:45:40|10189|10169|10188.5|10168.5|10189|10169|10188.5|10168.5|2
1649724350000|2022-04-12 00:45:50|10187|10167|10188|10168|10188|10168|10187|10167|2
1649724360000|2022-04-12 00:46:00|10187.8|10167.8|10187.3|10167.3|10188.3|10168.3|10186.8|10166.8|7
1649724370000|2022-04-12 00:46:10|10186.8|10166.8|10185.8|10165.8|10187.5|10167.5|10184.5|10164.5|7
1649724380000|2022-04-12 00:46:20|10185.3|10165.3|10184.5|10164.5|10185.3|10165.3|10184.5|10164.5|2
1649724390000|2022-04-12 00:46:30|10186|10166|10185.8|10165.8|10186.3|10166.3|10185.5|10165.5|4
1649724400000|2022-04-12 00:46:40|10186.3|10166.3|10186.8|10166.8|10187.8|10167.8|10186.3|10166.3|5
1649724410000|2022-04-12 00:46:50|10186.3|10166.3|10186|10166|10186.5|10166.5|10186|10166|4
1649724420000|2022-04-12 00:47:00|10185.8|10165.8|10185|10165|10185.8|10165.8|10185|10165|2
1649724430000|2022-04-12 00:47:10|10184.5|10164.5|10184.5|10164.5|10185.5|10165.5|10184.5|10164.5|7
1649724440000|2022-04-12 00:47:20|10184.8|10164.8|10185.8|10165.8|10185.8|10165.8|10184.8|10164.8|2
1649724450000|2022-04-12 00:47:30|10185.3|10165.3|10187.8|10167.8|10187.8|10167.8|10185.3|10165.3|6
1649724460000|2022-04-12 00:47:40|10188.5|10168.5|10190.9|10170.9|10190.9|10170.9|10187.5|10167.5|4
1649724480000|2022-04-12 00:48:00|10191.5|10171.5|10191.5|10171.5|10191.5|10171.5|10191.5|10171.5|1
1649724490000|2022-04-12 00:48:10|10192|10172|10190.8|10170.8|10192|10172|10190.8|10170.8|2
1649724500000|2022-04-12 00:48:20|10192.5|10172.5|10192.5|10172.5|10192.5|10172.5|10192.5|10172.5|1
1649724510000|2022-04-12 00:48:30|10193.3|10173.3|10195.5|10175.5|10195.5|10175.5|10192.8|10172.8|5
1649724520000|2022-04-12 00:48:40|10194.5|10174.5|10195.3|10175.3|10195.5|10175.5|10194.5|10174.5|4
1649724530000|2022-04-12 00:48:50|10194.8|10174.8|10194.5|10174.5|10194.8|10174.8|10194.5|10174.5|2
1649724550000|2022-04-12 00:49:10|10195|10175|10195|10175|10195|10175|10195|10175|1
1649724560000|2022-04-12 00:49:20|10194.5|10174.5|10194.5|10174.5|10195|10175|10193.3|10173.3|6
1649724570000|2022-04-12 00:49:30|10194|10174|10194.5|10174.5|10195|10175|10194|10174|4
1649724580000|2022-04-12 00:49:40|10194.3|10174.3|10193.8|10173.8|10194.3|10174.3|10193.8|10173.8|2
1649724590000|2022-04-12 00:49:50|10194.3|10174.3|10195|10175|10195|10175|10194.3|10174.3|2
1649724600000|2022-04-12 00:50:00|10195.3|10175.3|10195.8|10175.8|10195.8|10175.8|10195.3|10175.3|2
1649724610000|2022-04-12 00:50:10|10196.3|10176.3|10197.5|10177.5|10197.5|10177.5|10196.3|10176.3|6
1649724620000|2022-04-12 00:50:20|10196.1|10176.1|10195.8|10175.8|10196.1|10176.1|10195.8|10175.8|2
1649724630000|2022-04-12 00:50:30|10194.3|10174.3|10195.8|10175.8|10196|10176|10194.3|10174.3|8
1649724640000|2022-04-12 00:50:40|10195|10175|10193.8|10173.8|10195|10175|10193.8|10173.8|4
1649724650000|2022-04-12 00:50:50|10194|10174|10196.3|10176.3|10196.3|10176.3|10194|10174|4
1649724660000|2022-04-12 00:51:00|10195.8|10175.8|10195.8|10175.8|10196.3|10176.3|10195.5|10175.5|4
1649724670000|2022-04-12 00:51:10|10196.3|10176.3|10196.3|10176.3|10196.3|10176.3|10196.3|10176.3|1
1649724680000|2022-04-12 00:51:20|10195.8|10175.8|10195.8|10175.8|10196|10176|10194.5|10174.5|7
1649724690000|2022-04-12 00:51:30|10196.3|10176.3|10196.3|10176.3|10196.3|10176.3|10196.3|10176.3|1
1649724700000|2022-04-12 00:51:40|10196|10176|10195.8|10175.8|10196|10176|10195.8|10175.8|2
1649724720000|2022-04-12 00:52:00|10195.3|10175.3|10196|10176|10196|10176|10195.3|10175.3|2
1649724750000|2022-04-12 00:52:30|10195.8|10175.8|10194.8|10174.8|10195.8|10175.8|10194.8|10174.8|2
1649724760000|2022-04-12 00:52:40|10194.3|10174.3|10194.3|10174.3|10194.3|10174.3|10192.8|10172.8|6
1649724770000|2022-04-12 00:52:50|10193.8|10173.8|10194.3|10174.3|10194.3|10174.3|10193.8|10173.8|2
1649724780000|2022-04-12 00:53:00|10193.8|10173.8|10193.3|10173.3|10193.8|10173.8|10193.3|10173.3|2
1649724790000|2022-04-12 00:53:10|10192.8|10172.8|10192.3|10172.3|10192.8|10172.8|10192.3|10172.3|2
1649724800000|2022-04-12 00:53:20|10192.8|10172.8|10192.8|10172.8|10192.8|10172.8|10192.8|10172.8|1
1649724810000|2022-04-12 00:53:30|10193.3|10173.3|10194.3|10174.3|10194.3|10174.3|10193.3|10173.3|2
1649724820000|2022-04-12 00:53:40|10193.8|10173.8|10193.5|10173.5|10193.8|10173.8|10193.3|10173.3|3
1649724830000|2022-04-12 00:53:50|10193.8|10173.8|10193.5|10173.5|10194.3|10174.3|10193.5|10173.5|4
1649724840000|2022-04-12 00:54:00|10193|10173|10191|10171|10193|10173|10191|10171|2
1649724850000|2022-04-12 00:54:10|10190|10170|10190.3|10170.3|10190.5|10170.5|10189.3|10169.3|9
1649724860000|2022-04-12 00:54:20|10189.3|10169.3|10189|10169|10189.3|10169.3|10189|10169|2
1649724870000|2022-04-12 00:54:30|10188.8|10168.8|10188.5|10168.5|10188.8|10168.8|10186.8|10166.8|8
1649724880000|2022-04-12 00:54:40|10187.3|10167.3|10187.5|10167.5|10187.5|10167.5|10186.5|10166.5|6
1649724890000|2022-04-12 00:54:50|10189.3|10169.3|10190.3|10170.3|10190.3|10170.3|10187.8|10167.8|5
1649724900000|2022-04-12 00:55:00|10189.3|10169.3|10190.5|10170.5|10190.5|10170.5|10189.3|10169.3|7
1649724910000|2022-04-12 00:55:10|10189.8|10169.8|10190.5|10170.5|10191|10171|10189.1|10169.1|8
1649724920000|2022-04-12 00:55:20|10190|10170|10188.5|10168.5|10190|10170|10188.3|10168.3|5
1649724940000|2022-04-12 00:55:40|10188|10168|10189.3|10169.3|10189.3|10169.3|10188|10168|3
1649724950000|2022-04-12 00:55:50|10190|10170|10189.5|10169.5|10190|10170|10189.5|10169.5|2
1649724960000|2022-04-12 00:56:00|10189.3|10169.3|10190.3|10170.3|10190.3|10170.3|10189.3|10169.3|3
1649724980000|2022-04-12 00:56:20|10189.8|10169.8|10189.8|10169.8|10190.3|10170.3|10189.8|10169.8|3
1649725000000|2022-04-12 00:56:40|10188.5|10168.5|10188.3|10168.3|10188.5|10168.5|10188|10168|3
1649725020000|2022-04-12 00:57:00|10188|10168|10188|10168|10188|10168|10188|10168|1
1649725040000|2022-04-12 00:57:20|10188.3|10168.3|10188.5|10168.5|10188.5|10168.5|10188|10168|3
1649725050000|2022-04-12 00:57:30|10189.8|10169.8|10191.5|10171.5|10192.8|10172.8|10189.8|10169.8|4
1649725060000|2022-04-12 00:57:40|10191|10171|10191.3|10171.3|10191.3|10171.3|10190.8|10170.8|4
1649725070000|2022-04-12 00:57:50|10192.3|10172.3|10193.3|10173.3|10193.3|10173.3|10192.3|10172.3|2
1649725080000|2022-04-12 00:58:00|10192.5|10172.5|10193.8|10173.8|10193.8|10173.8|10192.5|10172.5|2
1649725090000|2022-04-12 00:58:10|10194|10174|10194.5|10174.5|10194.5|10174.5|10194|10174|2
1649725100000|2022-04-12 00:58:20|10194.8|10174.8|10195.3|10175.3|10196|10176|10194.8|10174.8|7
1649725110000|2022-04-12 00:58:30|10193.8|10173.8|10194.5|10174.5|10194.8|10174.8|10193.8|10173.8|3
1649725120000|2022-04-12 00:58:40|10195.3|10175.3|10195.3|10175.3|10195.3|10175.3|10195.3|10175.3|1
1649725130000|2022-04-12 00:58:50|10196.5|10176.5|10196|10176|10196.5|10176.5|10196|10176|2
1649725150000|2022-04-12 00:59:10|10195|10175|10196|10176|10196|10176|10195|10175|2
1649725160000|2022-04-12 00:59:20|10196.3|10176.3|10196.3|10176.3|10196.3|10176.3|10196.3|10176.3|1
1649725170000|2022-04-12 00:59:30|10196|10176|10196|10176|10196|10176|10196|10176|1
1649725180000|2022-04-12 00:59:40|10196.5|10176.5|10196.3|10176.3|10196.5|10176.5|10196.3|10176.3|2
1649725190000|2022-04-12 00:59:50|10196.5|10176.5|10195.8|10175.8|10196.5|10176.5|10195.8|10175.8|2
1649725200000|2022-04-12 01:00:00|10196|10176|10196.3|10176.3|10199.3|10179.3|10196|10176|14
1649725210000|2022-04-12 01:00:10|10196.5|10176.5|10196.8|10176.8|10197|10177|10196.3|10176.3|5
1649725220000|2022-04-12 01:00:20|10198.3|10178.3|10199.3|10179.3|10199.3|10179.3|10197.8|10177.8|13
1649725230000|2022-04-12 01:00:30|10199.5|10179.5|10199.3|10179.3|10201.8|10181.8|10199.3|10179.3|9
1649725240000|2022-04-12 01:00:40|10199.5|10179.5|10198|10178|10199.5|10179.5|10197.5|10177.5|7
1649725250000|2022-04-12 01:00:50|10198.5|10178.5|10201.8|10181.8|10201.8|10181.8|10197.5|10177.5|12
1649725260000|2022-04-12 01:01:00|10201.3|10181.3|10201.5|10181.5|10203.8|10183.8|10201|10181|13
1649725270000|2022-04-12 01:01:10|10200.3|10180.3|10201.3|10181.3|10201.8|10181.8|10199.3|10179.3|10
1649725280000|2022-04-12 01:01:20|10200.8|10180.8|10200.5|10180.5|10201.5|10181.5|10198.5|10178.5|14
1649725290000|2022-04-12 01:01:30|10200.3|10180.3|10201.5|10181.5|10201.8|10181.8|10199.8|10179.8|10
1649725300000|2022-04-12 01:01:40|10201|10181|10201.8|10181.8|10201.8|10181.8|10201|10181|6
1649725310000|2022-04-12 01:01:50|10202.8|10182.8|10203.3|10183.3|10204.3|10184.3|10202.8|10182.8|7
1649725320000|2022-04-12 01:02:00|10203.8|10183.8|10203.3|10183.3|10203.8|10183.8|10202.8|10182.8|8
1649725330000|2022-04-12 01:02:10|10203.8|10183.8|10202.8|10182.8|10204.5|10184.5|10202.3|10182.3|9
1649725340000|2022-04-12 01:02:20|10202.3|10182.3|10202.3|10182.3|10202.8|10182.8|10202.3|10182.3|3
1649725350000|2022-04-12 01:02:30|10201.8|10181.8|10201.3|10181.3|10201.8|10181.8|10201.3|10181.3|7
1649725370000|2022-04-12 01:02:50|10201.8|10181.8|10202.5|10182.5|10202.5|10182.5|10201.8|10181.8|3
1649725380000|2022-04-12 01:03:00|10203.3|10183.3|10201.3|10181.3|10203.3|10183.3|10201.3|10181.3|7
1649725390000|2022-04-12 01:03:10|10200.8|10180.8|10198.8|10178.8|10200.8|10180.8|10195.3|10175.3|13
1649725400000|2022-04-12 01:03:20|10198.5|10178.5|10199.5|10179.5|10199.5|10179.5|10198|10178|4
1649725410000|2022-04-12 01:03:30|10199|10179|10197.8|10177.8|10199|10179|10197.3|10177.3|4
1649725420000|2022-04-12 01:03:40|10198|10178|10199.3|10179.3|10200|10180|10198|10178|6
1649725430000|2022-04-12 01:03:50|10198.8|10178.8|10200.5|10180.5|10200.5|10180.5|10198.8|10178.8|3
1649725440000|2022-04-12 01:04:00|10200|10180|10199.3|10179.3|10200|10180|10199.3|10179.3|3
1649725450000|2022-04-12 01:04:10|10199.5|10179.5|10200.3|10180.3|10200.8|10180.8|10199.5|10179.5|4
1649725460000|2022-04-12 01:04:20|10199.8|10179.8|10199.8|10179.8|10200.8|10180.8|10198.5|10178.5|13
1649725470000|2022-04-12 01:04:30|10200.5|10180.5|10200.5|10180.5|10203.5|10183.5|10200.5|10180.5|13
1649725480000|2022-04-12 01:04:40|10200|10180|10201|10181|10202|10182|10200|10180|6
1649725490000|2022-04-12 01:04:50|10201.5|10181.5|10201.3|10181.3|10201.5|10181.5|10200.3|10180.3|4
1649725500000|2022-04-12 01:05:00|10201.5|10181.5|10199.8|10179.8|10201.5|10181.5|10198.3|10178.3|11
1649725510000|2022-04-12 01:05:10|10200|10180|10202.8|10182.8|10204|10184|10199.5|10179.5|8
1649725520000|2022-04-12 01:05:20|10202.3|10182.3|10200.5|10180.5|10202.3|10182.3|10200.3|10180.3|7
1649725530000|2022-04-12 01:05:30|10200.8|10180.8|10200.8|10180.8|10201.3|10181.3|10199.5|10179.5|11
1649725540000|2022-04-12 01:05:40|10200|10180|10200.8|10180.8|10200.8|10180.8|10200|10180|5
1649725550000|2022-04-12 01:05:50|10201|10181|10201|10181|10201.5|10181.5|10201|10181|3
1649725560000|2022-04-12 01:06:00|10201.3|10181.3|10202.3|10182.3|10203.3|10183.3|10201.3|10181.3|9
1649725570000|2022-04-12 01:06:10|10202.5|10182.5|10203.8|10183.8|10203.8|10183.8|10202.5|10182.5|2
1649725580000|2022-04-12 01:06:20|10203.3|10183.3|10204.5|10184.5|10204.5|10184.5|10203|10183|6
1649725590000|2022-04-12 01:06:30|10204|10184|10204|10184|10204|10184|10204|10184|1
1649725600000|2022-04-12 01:06:40|10204.5|10184.5|10204|10184|10204.5|10184.5|10204|10184|2
1649725610000|2022-04-12 01:06:50|10203.5|10183.5|10204.5|10184.5|10204.5|10184.5|10203.5|10183.5|2
1649725620000|2022-04-12 01:07:00|10204|10184|10202.8|10182.8|10204.3|10184.3|10202.8|10182.8|8
1649725630000|2022-04-12 01:07:10|10202|10182|10201.5|10181.5|10202|10182|10201.5|10181.5|2
1649725640000|2022-04-12 01:07:20|10203|10183|10203|10183|10203|10183|10203|10183|1
1649725650000|2022-04-12 01:07:30|10202.8|10182.8|10206|10186|10206|10186|10202.8|10182.8|5
1649725660000|2022-04-12 01:07:40|10205.3|10185.3|10205.8|10185.8|10205.8|10185.8|10205.3|10185.3|2
1649725670000|2022-04-12 01:07:50|10205.5|10185.5|10204.3|10184.3|10206|10186|10204.3|10184.3|6
1649725690000|2022-04-12 01:08:10|10203.8|10183.8|10202.3|10182.3|10204.3|10184.3|10202.3|10182.3|6
1649725700000|2022-04-12 01:08:20|10201.8|10181.8|10201.8|10181.8|10201.8|10181.8|10201.8|10181.8|1
1649725710000|2022-04-12 01:08:30|10201.3|10181.3|10201|10181|10201.3|10181.3|10201|10181|2
1649725720000|2022-04-12 01:08:40|10200.5|10180.5|10201|10181|10201|10181|10200.5|10180.5|2
1649725730000|2022-04-12 01:08:50|10200.5|10180.5|10202|10182|10202|10182|10200.5|10180.5|3
1649725740000|2022-04-12 01:09:00|10202.3|10182.3|10202|10182|10202.3|10182.3|10201.5|10181.5|5
1649725760000|2022-04-12 01:09:20|10202.3|10182.3|10202|10182|10202.3|10182.3|10202|10182|2
1649725780000|2022-04-12 01:09:40|10201.5|10181.5|10201.5|10181.5|10201.5|10181.5|10201.5|10181.5|1
1649725790000|2022-04-12 01:09:50|10201.8|10181.8|10201.8|10181.8|10201.8|10181.8|10201.8|10181.8|1
1649725800000|2022-04-12 01:10:00|10202.3|10182.3|10204.5|10184.5|10204.5|10184.5|10202.3|10182.3|3
1649725810000|2022-04-12 01:10:10|10204.3|10184.3|10206.3|10186.3|10206.3|10186.3|10203.5|10183.5|10
1649725830000|2022-04-12 01:10:30|10205.8|10185.8|10205.8|10185.8|10205.8|10185.8|10205.8|10185.8|1
1649725840000|2022-04-12 01:10:40|10205|10185|10204.5|10184.5|10205.6|10185.6|10204.5|10184.5|4
1649725850000|2022-04-12 01:10:50|10204|10184|10210.4|10190.4|10210.4|10190.4|10203.5|10183.5|8
1649725860000|2022-04-12 01:11:00|10210.5|10190.5|10212.3|10192.3|10213.3|10193.3|10210.3|10190.3|13
1649725870000|2022-04-12 01:11:10|10211.3|10191.3|10209.3|10189.3|10211.8|10191.8|10209.3|10189.3|9
1649725880000|2022-04-12 01:11:20|10208.8|10188.8|10208.8|10188.8|10209.3|10189.3|10208.8|10188.8|3
1649725890000|2022-04-12 01:11:30|10209.3|10189.3|10211|10191|10211.4|10191.4|10209.3|10189.3|9
1649725910000|2022-04-12 01:11:50|10211.5|10191.5|10211.5|10191.5|10211.5|10191.5|10211.5|10191.5|1
1649725920000|2022-04-12 01:12:00|10212|10192|10210.8|10190.8|10212.5|10192.5|10210.8|10190.8|7
1649725930000|2022-04-12 01:12:10|10211.8|10191.8|10210.3|10190.3|10211.8|10191.8|10210.3|10190.3|3
1649725940000|2022-04-12 01:12:20|10210.8|10190.8|10210|10190|10210.8|10190.8|10210|10190|5
1649725950000|2022-04-12 01:12:30|10210.9|10190.9|10210.5|10190.5|10211.5|10191.5|10210.5|10190.5|5
1649725960000|2022-04-12 01:12:40|10210.8|10190.8|10209.8|10189.8|10210.8|10190.8|10209.5|10189.5|7
1649725970000|2022-04-12 01:12:50|10210.6|10190.6|10211.8|10191.8|10212.3|10192.3|10210.6|10190.6|9
1649725980000|2022-04-12 01:13:00|10211.3|10191.3|10211|10191|10212.8|10192.8|10211|10191|8
1649725990000|2022-04-12 01:13:10|10210.3|10190.3|10209.8|10189.8|10210.3|10190.3|10209.8|10189.8|2
1649726000000|2022-04-12 01:13:20|10210.3|10190.3|10212.5|10192.5|10212.5|10192.5|10209.8|10189.8|8
1649726010000|2022-04-12 01:13:30|10211.3|10191.3|10213.1|10193.1|10213.1|10193.1|10210.8|10190.8|5
1649726020000|2022-04-12 01:13:40|10212.9|10192.9|10213.3|10193.3|10213.6|10193.6|10212.9|10192.9|5
1649726030000|2022-04-12 01:13:50|10213.8|10193.8|10215.3|10195.3|10215.3|10195.3|10213.3|10193.3|4
1649726040000|2022-04-12 01:14:00|10214.8|10194.8|10214.8|10194.8|10214.8|10194.8|10214.8|10194.8|1
1649726050000|2022-04-12 01:14:10|10215|10195|10215.5|10195.5|10215.5|10195.5|10215|10195|2
1649726060000|2022-04-12 01:14:20|10215.3|10195.3|10214.5|10194.5|10215.3|10195.3|10214.5|10194.5|3
1649726070000|2022-04-12 01:14:30|10214.8|10194.8|10214.5|10194.5|10215|10195|10214.5|10194.5|4
1649726080000|2022-04-12 01:14:40|10214.8|10194.8|10214.8|10194.8|10214.8|10194.8|10214.8|10194.8|1
1649726090000|2022-04-12 01:14:50|10214.3|10194.3|10214.8|10194.8|10214.8|10194.8|10214.3|10194.3|2
1649726100000|2022-04-12 01:15:00|10214.3|10194.3|10215.8|10195.8|10215.8|10195.8|10214.3|10194.3|5
1649726110000|2022-04-12 01:15:10|10216|10196|10216|10196|10216|10196|10216|10196|1
1649726120000|2022-04-12 01:15:20|10215.5|10195.5|10215.5|10195.5|10216|10196|10215.5|10195.5|3
1649726130000|2022-04-12 01:15:30|10216|10196|10215.3|10195.3|10216|10196|10215.3|10195.3|5
1649726140000|2022-04-12 01:15:40|10214.8|10194.8|10214.8|10194.8|10215|10195|10214|10194|4
1649726150000|2022-04-12 01:15:50|10215|10195|10215|10195|10215|10195|10215|10195|1
1649726160000|2022-04-12 01:16:00|10214.5|10194.5|10213|10193|10214.5|10194.5|10212.3|10192.3|5
1649726170000|2022-04-12 01:16:10|10212.5|10192.5|10212|10192|10212.5|10192.5|10211.8|10191.8|3
1649726180000|2022-04-12 01:16:20|10211.8|10191.8|10211.5|10191.5|10211.8|10191.8|10210.8|10190.8|5
1649726190000|2022-04-12 01:16:30|10212.3|10192.3|10215|10195|10215|10195|10212.3|10192.3|4
1649726210000|2022-04-12 01:16:50|10214.5|10194.5|10216.3|10196.3|10216.3|10196.3|10214.5|10194.5|5
1649726220000|2022-04-12 01:17:00|10215.8|10195.8|10220.3|10200.3|10220.3|10200.3|10215.8|10195.8|3
1649726250000|2022-04-12 01:17:30|10220.8|10200.8|10215.8|10195.8|10220.8|10200.8|10215.5|10195.5|6
1649726260000|2022-04-12 01:17:40|10215.5|10195.5|10215.3|10195.3|10215.5|10195.5|10215.3|10195.3|2
1649726270000|2022-04-12 01:17:50|10214.8|10194.8|10213.3|10193.3|10215.3|10195.3|10213.3|10193.3|5
1649726280000|2022-04-12 01:18:00|10213|10193|10214.8|10194.8|10214.8|10194.8|10213|10193|3
1649726290000|2022-04-12 01:18:10|10215|10195|10214.8|10194.8|10215.3|10195.3|10214.5|10194.5|4
1649726300000|2022-04-12 01:18:20|10215|10195|10217.5|10197.5|10217.5|10197.5|10215|10195|8
1649726310000|2022-04-12 01:18:30|10217.3|10197.3|10218.5|10198.5|10218.5|10198.5|10215.8|10195.8|6
1649726320000|2022-04-12 01:18:40|10218|10198|10217.8|10197.8|10218|10198|10217.8|10197.8|2
1649726330000|2022-04-12 01:18:50|10217|10197|10217.5|10197.5|10217.5|10197.5|10217|10197|2
1649726340000|2022-04-12 01:19:00|10217|10197|10217|10197|10217.5|10197.5|10217|10197|5
1649726350000|2022-04-12 01:19:10|10218.3|10198.3|10218.8|10198.8|10218.8|10198.8|10217.5|10197.5|4
1649726360000|2022-04-12 01:19:20|10218|10198|10216.8|10196.8|10218|10198|10215.8|10195.8|6
1649726370000|2022-04-12 01:19:30|10216.3|10196.3|10217|10197|10217|10197|10215.8|10195.8|3
1649726380000|2022-04-12 01:19:40|10216.5|10196.5|10216.5|10196.5|10216.5|10196.5|10216.5|10196.5|1
1649726390000|2022-04-12 01:19:50|10216|10196|10215.5|10195.5|10216|10196|10215.5|10195.5|2
1649726400000|2022-04-12 01:20:00|10216|10196|10216.3|10196.3|10216.3|10196.3|10216|10196|2
1649726410000|2022-04-12 01:20:10|10216.8|10196.8|10217.8|10197.8|10217.8|10197.8|10216.8|10196.8|6
1649726420000|2022-04-12 01:20:20|10217.3|10197.3|10217.5|10197.5|10217.5|10197.5|10216.5|10196.5|7
1649726430000|2022-04-12 01:20:30|10218|10198|10217.5|10197.5|10218|10198|10216.8|10196.8|6
1649726440000|2022-04-12 01:20:40|10218|10198|10218.8|10198.8|10218.8|10198.8|10217.5|10197.5|4
1649726450000|2022-04-12 01:20:50|10218.5|10198.5|10217.8|10197.8|10218.5|10198.5|10217.8|10197.8|5
1649726460000|2022-04-12 01:21:00|10216.5|10196.5|10217|10197|10217.8|10197.8|10215.5|10195.5|8
1649726470000|2022-04-12 01:21:10|10216.5|10196.5|10218.8|10198.8|10219.3|10199.3|10216.5|10196.5|9
1649726480000|2022-04-12 01:21:20|10219|10199|10218.8|10198.8|10219|10199|10217.8|10197.8|7
1649726490000|2022-04-12 01:21:30|10219|10199|10220.5|10200.5|10220.5|10200.5|10219|10199|3
1649726500000|2022-04-12 01:21:40|10219.8|10199.8|10220.3|10200.3|10220.3|10200.3|10219.8|10199.8|2
1649726510000|2022-04-12 01:21:50|10219.8|10199.8|10220|10200|10220|10200|10219.8|10199.8|2
1649726520000|2022-04-12 01:22:00|10221.9|10201.9|10223.3|10203.3|10223.5|10203.5|10221.5|10201.5|10
1649726530000|2022-04-12 01:22:10|10224.8|10204.8|10223.8|10203.8|10224.8|10204.8|10223.8|10203.8|3
1649726540000|2022-04-12 01:22:20|10224.8|10204.8|10226.5|10206.5|10226.5|10206.5|10224.8|10204.8|3
1649726560000|2022-04-12 01:22:40|10225.5|10205.5|10224.3|10204.3|10225.5|10205.5|10223.3|10203.3|11
1649726570000|2022-04-12 01:22:50|10225.3|10205.3|10223.5|10203.5|10225.3|10205.3|10223.5|10203.5|10
1649726580000|2022-04-12 01:23:00|10223.8|10203.8|10222.5|10202.5|10224.3|10204.3|10222.3|10202.3|9
1649726590000|2022-04-12 01:23:10|10222|10202|10226.3|10206.3|10226.3|10206.3|10222|10202|11
1649726600000|2022-04-12 01:23:20|10226.8|10206.8|10228|10208|10228.5|10208.5|10226.8|10206.8|3
1649726610000|2022-04-12 01:23:30|10227.5|10207.5|10230.3|10210.3|10230.5|10210.5|10227.5|10207.5|10
1649726620000|2022-04-12 01:23:40|10230.8|10210.8|10231.3|10211.3|10233.8|10213.8|10230.8|10210.8|13
1649726630000|2022-04-12 01:23:50|10230.8|10210.8|10230.8|10210.8|10232.3|10212.3|10230.8|10210.8|7
1649726640000|2022-04-12 01:24:00|10231.3|10211.3|10232|10212|10232|10212|10231.3|10211.3|4
1649726650000|2022-04-12 01:24:10|10231.8|10211.8|10230.5|10210.5|10231.8|10211.8|10230.5|10210.5|2
1649726660000|2022-04-12 01:24:20|10229.8|10209.8|10229.3|10209.3|10229.8|10209.8|10229.3|10209.3|4
1649726670000|2022-04-12 01:24:30|10229.8|10209.8|10229.3|10209.3|10229.8|10209.8|10229.3|10209.3|4
1649726680000|2022-04-12 01:24:40|10230.3|10210.3|10230.3|10210.3|10230.3|10210.3|10229.3|10209.3|3
1649726700000|2022-04-12 01:25:00|10229.5|10209.5|10230.8|10210.8|10231|10211|10229.5|10209.5|4
1649726710000|2022-04-12 01:25:10|10230|10210|10230.8|10210.8|10230.8|10210.8|10230|10210|5
1649726720000|2022-04-12 01:25:20|10231.3|10211.3|10231.5|10211.5|10232.3|10212.3|10231.3|10211.3|5
1649726740000|2022-04-12 01:25:40|10231|10211|10231.3|10211.3|10231.3|10211.3|10230.8|10210.8|5
1649726750000|2022-04-12 01:25:50|10230.3|10210.3|10230.5|10210.5|10231|10211|10230.3|10210.3|3
1649726760000|2022-04-12 01:26:00|10229.8|10209.8|10229.8|10209.8|10230.5|10210.5|10228.8|10208.8|9
1649726770000|2022-04-12 01:26:10|10229|10209|10230.8|10210.8|10230.8|10210.8|10229|10209|5
1649726780000|2022-04-12 01:26:20|10229.5|10209.5|10230.5|10210.5|10230.5|10210.5|10229.5|10209.5|2
1649726800000|2022-04-12 01:26:40|10230|10210|10232.3|10212.3|10232.3|10212.3|10230|10210|7
1649726810000|2022-04-12 01:26:50|10231.8|10211.8|10231.8|10211.8|10231.8|10211.8|10231.8|10211.8|1
1649726820000|2022-04-12 01:27:00|10232.3|10212.3|10231|10211|10232.3|10212.3|10231|10211|4
1649726830000|2022-04-12 01:27:10|10232|10212|10231.3|10211.3|10232|10212|10231.3|10211.3|2
1649726840000|2022-04-12 01:27:20|10230.5|10210.5|10230.3|10210.3|10231|10211|10230.3|10210.3|5
1649726850000|2022-04-12 01:27:30|10230.8|10210.8|10231.3|10211.3|10231.8|10211.8|10230.8|10210.8|4
1649726860000|2022-04-12 01:27:40|10230.3|10210.3|10231|10211|10231.5|10211.5|10230.3|10210.3|4
1649726870000|2022-04-12 01:27:50|10230.8|10210.8|10231.3|10211.3|10231.3|10211.3|10230.8|10210.8|2
1649726880000|2022-04-12 01:28:00|10230.5|10210.5|10231|10211|10231.5|10211.5|10230.5|10210.5|6
1649726890000|2022-04-12 01:28:10|10230.5|10210.5|10230.5|10210.5|10230.5|10210.5|10230.5|10210.5|1
1649726900000|2022-04-12 01:28:20|10230.3|10210.3|10230.3|10210.3|10230.3|10210.3|10230.3|10210.3|1
1649726910000|2022-04-12 01:28:30|10230.8|10210.8|10231.5|10211.5|10231.5|10211.5|10230|10210|7
1649726920000|2022-04-12 01:28:40|10231|10211|10232|10212|10232.3|10212.3|10231|10211|5
1649726930000|2022-04-12 01:28:50|10231.5|10211.5|10232|10212|10232|10212|10231.5|10211.5|2
1649726940000|2022-04-12 01:29:00|10231.3|10211.3|10230.5|10210.5|10231.8|10211.8|10230.5|10210.5|7
1649726950000|2022-04-12 01:29:10|10230.3|10210.3|10230.5|10210.5|10230.8|10210.8|10230.3|10210.3|3
1649726990000|2022-04-12 01:29:50|10231|10211|10231.5|10211.5|10231.8|10211.8|10231|10211|3
1649727000000|2022-04-12 01:30:00|10230.5|10210.5|10231.3|10211.3|10231.5|10211.5|10230.5|10210.5|6
1649727010000|2022-04-12 01:30:10|10231.5|10211.5|10235.8|10215.8|10236.3|10216.3|10231.5|10211.5|6
1649727030000|2022-04-12 01:30:30|10236.5|10216.5|10236.5|10216.5|10236.5|10216.5|10236.5|10216.5|1
1649727040000|2022-04-12 01:30:40|10235.8|10215.8|10233.8|10213.8|10235.8|10215.8|10233.8|10213.8|7
1649727050000|2022-04-12 01:30:50|10234.3|10214.3|10233.5|10213.5|10234.3|10214.3|10233.5|10213.5|6
1649727060000|2022-04-12 01:31:00|10233.8|10213.8|10232.3|10212.3|10233.8|10213.8|10232.3|10212.3|7
1649727070000|2022-04-12 01:31:10|10232.8|10212.8|10231.5|10211.5|10232.8|10212.8|10231.5|10211.5|3
1649727090000|2022-04-12 01:31:30|10232.4|10212.4|10231.3|10211.3|10232.4|10212.4|10231.3|10211.3|3
1649727100000|2022-04-12 01:31:40|10230.3|10210.3|10231.3|10211.3|10231.3|10211.3|10230.3|10210.3|6
1649727110000|2022-04-12 01:31:50|10231|10211|10230|10210|10231|10211|10230|10210|3
1649727120000|2022-04-12 01:32:00|10230.5|10210.5|10230.5|10210.5|10230.5|10210.5|10230.5|10210.5|1
1649727130000|2022-04-12 01:32:10|10229.1|10209.1|10229.1|10209.1|10229.1|10209.1|10229.1|10209.1|1
1649727140000|2022-04-12 01:32:20|10230|10210|10231.4|10211.4|10231.6|10211.6|10230|10210|3
1649727150000|2022-04-12 01:32:30|10231.5|10211.5|10230.5|10210.5|10231.5|10211.5|10230.5|10210.5|5
1649727160000|2022-04-12 01:32:40|10231|10211|10230.8|10210.8|10231|10211|10230.3|10210.3|3
1649727170000|2022-04-12 01:32:50|10231.5|10211.5|10231.5|10211.5|10232|10212|10231.5|10211.5|3
1649727180000|2022-04-12 01:33:00|10232|10212|10233|10213|10233|10213|10232|10212|7
1649727190000|2022-04-12 01:33:10|10232.5|10212.5|10233.5|10213.5|10233.8|10213.8|10232|10212|13
1649727200000|2022-04-12 01:33:20|10233|10213|10233.3|10213.3|10233.5|10213.5|10231.8|10211.8|10
1649727210000|2022-04-12 01:33:30|10233.8|10213.8|10233.8|10213.8|10233.8|10213.8|10233|10213|4
1649727220000|2022-04-12 01:33:40|10234.3|10214.3|10234.3|10214.3|10234.5|10214.5|10234.3|10214.3|3
1649727230000|2022-04-12 01:33:50|10233.3|10213.3|10235|10215|10235.3|10215.3|10233.3|10213.3|7
1649727240000|2022-04-12 01:34:00|10233.5|10213.5|10232|10212|10234.8|10214.8|10232|10212|13
1649727250000|2022-04-12 01:34:10|10232.5|10212.5|10231.5|10211.5|10232.5|10212.5|10231.5|10211.5|3
1649727260000|2022-04-12 01:34:20|10232|10212|10238.9|10218.9|10238.9|10218.9|10232|10212|5
1649727270000|2022-04-12 01:34:30|10239.1|10219.1|10237.5|10217.5|10239.1|10219.1|10237.5|10217.5|6
1649727280000|2022-04-12 01:34:40|10238|10218|10238|10218|10238.8|10218.8|10237.3|10217.3|7
1649727290000|2022-04-12 01:34:50|10237.3|10217.3|10236.8|10216.8|10238.5|10218.5|10236.3|10216.3|8
1649727300000|2022-04-12 01:35:00|10237.3|10217.3|10236.8|10216.8|10237.3|10217.3|10236.8|10216.8|4
1649727310000|2022-04-12 01:35:10|10237.8|10217.8|10238.8|10218.8|10238.8|10218.8|10237.5|10217.5|7
1649727320000|2022-04-12 01:35:20|10239.3|10219.3|10238.3|10218.3|10239.3|10219.3|10238.3|10218.3|6
1649727340000|2022-04-12 01:35:40|10238|10218|10238.3|10218.3|10238.3|10218.3|10238|10218|2
1649727350000|2022-04-12 01:35:50|10239|10219|10239|10219|10239|10219|10239|10219|1
1649727360000|2022-04-12 01:36:00|10239.3|10219.3|10240.3|10220.3|10240.5|10220.5|10239.3|10219.3|5
1649727370000|2022-04-12 01:36:10|10239.8|10219.8|10240.3|10220.3|10240.5|10220.5|10239.8|10219.8|4
1649727410000|2022-04-12 01:36:50|10239.8|10219.8|10239.8|10219.8|10240.3|10220.3|10239.8|10219.8|5
1649727420000|2022-04-12 01:37:00|10239.5|10219.5|10239|10219|10239.5|10219.5|10238.5|10218.5|4
1649727430000|2022-04-12 01:37:10|10239.5|10219.5|10240|10220|10240|10220|10239|10219|7
1649727440000|2022-04-12 01:37:20|10239.5|10219.5|10239|10219|10239.5|10219.5|10238.5|10218.5|4
1649727450000|2022-04-12 01:37:30|10239.8|10219.8|10239|10219|10239.8|10219.8|10239|10219|5
1649727460000|2022-04-12 01:37:40|10239.3|10219.3|10242|10222|10242|10222|10238.5|10218.5|7
1649727470000|2022-04-12 01:37:50|10242.5|10222.5|10244|10224|10244|10224|10242.5|10222.5|2
1649727480000|2022-04-12 01:38:00|10243.5|10223.5|10243|10223|10244|10224|10242.8|10222.8|6
1649727490000|2022-04-12 01:38:10|10242.5|10222.5|10242.5|10222.5|10243|10223|10242.5|10222.5|3
1649727500000|2022-04-12 01:38:20|10243|10223|10242.3|10222.3|10243|10223|10242.3|10222.3|3
1649727510000|2022-04-12 01:38:30|10242.5|10222.5|10240.5|10220.5|10242.5|10222.5|10239.5|10219.5|7
1649727520000|2022-04-12 01:38:40|10241|10221|10241.5|10221.5|10242|10222|10240.5|10220.5|9
1649727530000|2022-04-12 01:38:50|10241|10221|10241|10221|10242.3|10222.3|10240.3|10220.3|10
1649727540000|2022-04-12 01:39:00|10241.5|10221.5|10242|10222|10242|10222|10241.5|10221.5|2
1649727550000|2022-04-12 01:39:10|10241|10221|10240.5|10220.5|10241|10221|10240.5|10220.5|2
1649727560000|2022-04-12 01:39:20|10241|10221|10240.3|10220.3|10241.5|10221.5|10240.3|10220.3|7
1649727570000|2022-04-12 01:39:30|10240|10220|10240.3|10220.3|10240.3|10220.3|10239.3|10219.3|4
1649727580000|2022-04-12 01:39:40|10240.8|10220.8|10239.3|10219.3|10240.8|10220.8|10239|10219|5
1649727590000|2022-04-12 01:39:50|10239|10219|10239|10219|10239|10219|10238.5|10218.5|3
1649727600000|2022-04-12 01:40:00|10238.5|10218.5|10238.5|10218.5|10238.5|10218.5|10237.8|10217.8|9
1649727610000|2022-04-12 01:40:10|10239.5|10219.5|10240.5|10220.5|10240.6|10220.6|10239.5|10219.5|3
1649727630000|2022-04-12 01:40:30|10240.8|10220.8|10238.8|10218.8|10240.8|10220.8|10238.8|10218.8|3
1649727640000|2022-04-12 01:40:40|10238.3|10218.3|10238.3|10218.3|10238.8|10218.8|10238.3|10218.3|5
1649727660000|2022-04-12 01:41:00|10237.5|10217.5|10237|10217|10238.3|10218.3|10237|10217|8
1649727670000|2022-04-12 01:41:10|10236.5|10216.5|10236.5|10216.5|10236.5|10216.5|10236|10216|5
1649727680000|2022-04-12 01:41:20|10236|10216|10236.5|10216.5|10237|10217|10236|10216|6
1649727690000|2022-04-12 01:41:30|10237|10217|10237.8|10217.8|10238|10218|10237|10217|3
1649727700000|2022-04-12 01:41:40|10238.3|10218.3|10239|10219|10239.5|10219.5|10238.3|10218.3|6
1649727710000|2022-04-12 01:41:50|10238|10218|10235.5|10215.5|10238.3|10218.3|10235|10215|7
1649727720000|2022-04-12 01:42:00|10235.3|10215.3|10235|10215|10235.5|10215.5|10234.3|10214.3|12
1649727730000|2022-04-12 01:42:10|10235.5|10215.5|10235.5|10215.5|10235.5|10215.5|10235.5|10215.5|1
1649727740000|2022-04-12 01:42:20|10235|10215|10233.8|10213.8|10235|10215|10233.3|10213.3|5
1649727750000|2022-04-12 01:42:30|10233.5|10213.5|10234.5|10214.5|10234.5|10214.5|10233|10213|5
1649727760000|2022-04-12 01:42:40|10234|10214|10233.3|10213.3|10234|10214|10233.3|10213.3|3
1649727770000|2022-04-12 01:42:50|10232.3|10212.3|10232.3|10212.3|10232.3|10212.3|10231.8|10211.8|3
1649727780000|2022-04-12 01:43:00|10232.8|10212.8|10232.5|10212.5|10233|10213|10231|10211|8
1649727790000|2022-04-12 01:43:10|10231.5|10211.5|10232|10212|10232.5|10212.5|10231|10211|8
1649727800000|2022-04-12 01:43:20|10231.5|10211.5|10234.3|10214.3|10234.5|10214.5|10231.3|10211.3|10
1649727810000|2022-04-12 01:43:30|10235|10215|10233.5|10213.5|10235|10215|10233.5|10213.5|3
1649727820000|2022-04-12 01:43:40|10234|10214|10234|10214|10234.8|10214.8|10233.8|10213.8|7
1649727830000|2022-04-12 01:43:50|10233.8|10213.8|10233|10213|10233.8|10213.8|10232.5|10212.5|5
1649727840000|2022-04-12 01:44:00|10233.5|10213.5|10233.3|10213.3|10233.5|10213.5|10233.3|10213.3|2
1649727850000|2022-04-12 01:44:10|10233.8|10213.8|10234|10214|10236|10216|10233.8|10213.8|12
1649727860000|2022-04-12 01:44:20|10234.5|10214.5|10235|10215|10235.3|10215.3|10234.3|10214.3|7
1649727870000|2022-04-12 01:44:30|10234.5|10214.5|10235.3|10215.3|10235.3|10215.3|10234.5|10214.5|3
1649727880000|2022-04-12 01:44:40|10235|10215|10235.8|10215.8|10235.8|10215.8|10235|10215|3
1649727890000|2022-04-12 01:44:50|10235|10215|10235.3|10215.3|10235.8|10215.8|10234|10214|7
1649727900000|2022-04-12 01:45:00|10234.5|10214.5|10232|10212|10234.5|10214.5|10231.8|10211.8|10
1649727910000|2022-04-12 01:45:10|10232.8|10212.8|10233.8|10213.8|10234|10214|10232.8|10212.8|7
1649727920000|2022-04-12 01:45:20|10233.3|10213.3|10233.8|10213.8|10233.8|10213.8|10233|10213|6
1649727930000|2022-04-12 01:45:30|10234.3|10214.3|10233.3|10213.3|10234.3|10214.3|10232.3|10212.3|9
1649727940000|2022-04-12 01:45:40|10233|10213|10230.8|10210.8|10233|10213|10230.8|10210.8|4
1649727950000|2022-04-12 01:45:50|10231.3|10211.3|10230.8|10210.8|10231.3|10211.3|10230.8|10210.8|2
1649727960000|2022-04-12 01:46:00|10231|10211|10231.5|10211.5|10231.5|10211.5|10231|10211|2
1649727970000|2022-04-12 01:46:10|10232|10212|10232.5|10212.5|10232.5|10212.5|10232|10212|2
1649727980000|2022-04-12 01:46:20|10233.5|10213.5|10233.8|10213.8|10235.3|10215.3|10233.5|10213.5|5
1649727990000|2022-04-12 01:46:30|10233.3|10213.3|10233|10213|10233.5|10213.5|10232.5|10212.5|7
1649728000000|2022-04-12 01:46:40|10232.5|10212.5|10234.5|10214.5|10234.5|10214.5|10232.5|10212.5|6
1649728010000|2022-04-12 01:46:50|10234.3|10214.3|10235.3|10215.3|10235.3|10215.3|10233.3|10213.3|5
1649728020000|2022-04-12 01:47:00|10235|10215|10235|10215|10236.3|10216.3|10235|10215|8
1649728030000|2022-04-12 01:47:10|10235.5|10215.5|10236|10216|10236|10216|10235.5|10215.5|6
1649728040000|2022-04-12 01:47:20|10236.3|10216.3|10236|10216|10236.3|10216.3|10235.5|10215.5|4
1649728050000|2022-04-12 01:47:30|10235.5|10215.5|10235.3|10215.3|10235.5|10215.5|10234.8|10214.8|3
1649728060000|2022-04-12 01:47:40|10235.8|10215.8|10235.8|10215.8|10236.3|10216.3|10235.8|10215.8|3
1649728070000|2022-04-12 01:47:50|10236.3|10216.3|10236.3|10216.3|10236.3|10216.3|10236.3|10216.3|1
1649728080000|2022-04-12 01:48:00|10236.8|10216.8|10236|10216|10236.8|10216.8|10235.5|10215.5|3
1649728090000|2022-04-12 01:48:10|10236.5|10216.5|10236|10216|10237.8|10217.8|10236|10216|6
1649728100000|2022-04-12 01:48:20|10236.5|10216.5|10236.8|10216.8|10237.3|10217.3|10236.3|10216.3|7
1649728110000|2022-04-12 01:48:30|10237.5|10217.5|10238|10218|10238|10218|10235.8|10215.8|13
1649728120000|2022-04-12 01:48:40|10237.5|10217.5|10237|10217|10237.5|10217.5|10236|10216|12
1649728130000|2022-04-12 01:48:50|10236|10216|10235.3|10215.3|10236|10216|10235.3|10215.3|3
1649728140000|2022-04-12 01:49:00|10235|10215|10234.5|10214.5|10235|10215|10234.5|10214.5|2
1649728150000|2022-04-12 01:49:10|10235|10215|10235.3|10215.3|10235.8|10215.8|10235|10215|4
1649728160000|2022-04-12 01:49:20|10235|10215|10235|10215|10235.5|10215.5|10235|10215|3
1649728170000|2022-04-12 01:49:30|10235.3|10215.3|10235.3|10215.3|10236|10216|10235.3|10215.3|6
1649728180000|2022-04-12 01:49:40|10236|10216|10236.8|10216.8|10237.5|10217.5|10235.5|10215.5|12
1649728190000|2022-04-12 01:49:50|10237.3|10217.3|10240.1|10220.1|10240.1|10220.1|10237.3|10217.3|3
1649728200000|2022-04-12 01:50:00|10241|10221|10241|10221|10241|10221|10241|10221|1
1649728210000|2022-04-12 01:50:10|10241.9|10221.9|10240.5|10220.5|10241.9|10221.9|10240.5|10220.5|6
1649728220000|2022-04-12 01:50:20|10240.3|10220.3|10239.8|10219.8|10240.3|10220.3|10238.8|10218.8|8
1649728230000|2022-04-12 01:50:30|10238.5|10218.5|10238.8|10218.8|10238.8|10218.8|10238.5|10218.5|2
1649728240000|2022-04-12 01:50:40|10239.3|10219.3|10239.3|10219.3|10239.3|10219.3|10239.3|10219.3|1
1649728250000|2022-04-12 01:50:50|10238.8|10218.8|10239|10219|10239|10219|10236.8|10216.8|6
1649728260000|2022-04-12 01:51:00|10239.3|10219.3|10238|10218|10239.3|10219.3|10236.5|10216.5|5
1649728270000|2022-04-12 01:51:10|10237.3|10217.3|10237.3|10217.3|10237.5|10217.5|10236.8|10216.8|6
1649728280000|2022-04-12 01:51:20|10238.3|10218.3|10240|10220|10240|10220|10238|10218|7
1649728290000|2022-04-12 01:51:30|10239.8|10219.8|10239.5|10219.5|10240.3|10220.3|10239.5|10219.5|3
1649728300000|2022-04-12 01:51:40|10239.3|10219.3|10237.3|10217.3|10239.3|10219.3|10237.3|10217.3|5
1649728310000|2022-04-12 01:51:50|10237.8|10217.8|10237|10217|10237.8|10217.8|10237|10217|7
1649728320000|2022-04-12 01:52:00|10237.5|10217.5|10238.5|10218.5|10238.5|10218.5|10237|10217|5
1649728330000|2022-04-12 01:52:10|10238|10218|10237.3|10217.3|10238|10218|10237.3|10217.3|3
1649728340000|2022-04-12 01:52:20|10237.8|10217.8|10236.5|10216.5|10237.8|10217.8|10236.5|10216.5|4
1649728350000|2022-04-12 01:52:30|10236.8|10216.8|10236|10216|10236.8|10216.8|10236|10216|5
1649728360000|2022-04-12 01:52:40|10235|10215|10233.3|10213.3|10235|10215|10233.3|10213.3|6
1649728370000|2022-04-12 01:52:50|10233.8|10213.8|10233.8|10213.8|10233.8|10213.8|10233.8|10213.8|1
1649728380000|2022-04-12 01:53:00|10233.5|10213.5|10234.8|10214.8|10235|10215|10233.5|10213.5|5
1649728390000|2022-04-12 01:53:10|10234.5|10214.5|10233.3|10213.3|10236.3|10216.3|10233.3|10213.3|5
1649728400000|2022-04-12 01:53:20|10233.5|10213.5|10233.5|10213.5|10234|10214|10233.3|10213.3|5
1649728420000|2022-04-12 01:53:40|10233|10213|10234|10214|10234|10214|10233|10213|2
1649728430000|2022-04-12 01:53:50|10233.3|10213.3|10231.5|10211.5|10233.8|10213.8|10231.5|10211.5|5
1649728440000|2022-04-12 01:54:00|10231|10211|10230.3|10210.3|10231.5|10211.5|10230.3|10210.3|5
1649728450000|2022-04-12 01:54:10|10230.5|10210.5|10229|10209|10230.5|10210.5|10229|10209|5
1649728460000|2022-04-12 01:54:20|10229.5|10209.5|10231.5|10211.5|10231.5|10211.5|10229.5|10209.5|6
1649728470000|2022-04-12 01:54:30|10230.8|10210.8|10231.8|10211.8|10231.8|10211.8|10230.8|10210.8|4
1649728480000|2022-04-12 01:54:40|10232.5|10212.5|10233.8|10213.8|10233.8|10213.8|10232.5|10212.5|4
1649728490000|2022-04-12 01:54:50|10234.3|10214.3|10234|10214|10235.3|10215.3|10233.5|10213.5|9
1649728500000|2022-04-12 01:55:00|10233.8|10213.8|10234|10214|10234.3|10214.3|10233.8|10213.8|5
1649728510000|2022-04-12 01:55:10|10235.8|10215.8|10236.3|10216.3|10236.5|10216.5|10235.5|10215.5|8
1649728520000|2022-04-12 01:55:20|10235.8|10215.8|10236|10216|10236.8|10216.8|10235.3|10215.3|12
1649728530000|2022-04-12 01:55:30|10235.5|10215.5|10232.3|10212.3|10235.5|10215.5|10232.3|10212.3|6
1649728540000|2022-04-12 01:55:40|10231.8|10211.8|10232.3|10212.3|10232.3|10212.3|10231.8|10211.8|2
1649728550000|2022-04-12 01:55:50|10233.3|10213.3|10232|10212|10233.3|10213.3|10232|10212|6
1649728560000|2022-04-12 01:56:00|10232.5|10212.5|10232.5|10212.5|10232.8|10212.8|10232|10212|4
1649728570000|2022-04-12 01:56:10|10233|10213|10232.5|10212.5|10233|10213|10232.3|10212.3|6
1649728580000|2022-04-12 01:56:20|10232|10212|10232|10212|10232|10212|10232|10212|1
1649728590000|2022-04-12 01:56:30|10231.8|10211.8|10232|10212|10233|10213|10231.8|10211.8|4
1649728600000|2022-04-12 01:56:40|10232.3|10212.3|10233.5|10213.5|10234.5|10214.5|10232.3|10212.3|8
1649728610000|2022-04-12 01:56:50|10234|10214|10233.3|10213.3|10234.5|10214.5|10233.3|10213.3|3
1649728620000|2022-04-12 01:57:00|10234|10214|10233.3|10213.3|10234.8|10214.8|10233|10213|12
1649728630000|2022-04-12 01:57:10|10233.8|10213.8|10232|10212|10233.8|10213.8|10232|10212|7
1649728640000|2022-04-12 01:57:20|10232.8|10212.8|10230.8|10210.8|10232.8|10212.8|10230.8|10210.8|6
1649728650000|2022-04-12 01:57:30|10230|10210|10230.3|10210.3|10230.3|10210.3|10229.5|10209.5|4
1649728670000|2022-04-12 01:57:50|10230.8|10210.8|10229.8|10209.8|10230.8|10210.8|10229.3|10209.3|6
1649728680000|2022-04-12 01:58:00|10230.5|10210.5|10229.5|10209.5|10230.5|10210.5|10229.5|10209.5|2
1649728690000|2022-04-12 01:58:10|10229.3|10209.3|10229|10209|10229.3|10209.3|10228.5|10208.5|4
1649728700000|2022-04-12 01:58:20|10228.8|10208.8|10229.3|10209.3|10229.3|10209.3|10228.8|10208.8|2
1649728710000|2022-04-12 01:58:30|10229|10209|10229.3|10209.3|10229.8|10209.8|10228.8|10208.8|14
1649728720000|2022-04-12 01:58:40|10228.8|10208.8|10229.3|10209.3|10229.3|10209.3|10228.8|10208.8|5
1649728730000|2022-04-12 01:58:50|10228.8|10208.8|10229.5|10209.5|10229.5|10209.5|10228.8|10208.8|3
1649728740000|2022-04-12 01:59:00|10229.8|10209.8|10230.3|10210.3|10230.3|10210.3|10229.8|10209.8|2
1649728750000|2022-04-12 01:59:10|10229.8|10209.8|10230.5|10210.5|10230.5|10210.5|10229.8|10209.8|3
1649728760000|2022-04-12 01:59:20|10230.3|10210.3|10230.5|10210.5|10230.5|10210.5|10230.3|10210.3|2
1649728770000|2022-04-12 01:59:30|10230.8|10210.8|10230.3|10210.3|10230.8|10210.8|10230.3|10210.3|2
1649728780000|2022-04-12 01:59:40|10230.5|10210.5|10233.5|10213.5|10233.5|10213.5|10230.3|10210.3|10
1649728790000|2022-04-12 01:59:50|10233.3|10213.3|10235.3|10215.3|10235.5|10215.5|10232.5|10212.5|9
1649728800000|2022-04-12 02:00:00|10234.8|10214.8|10233.5|10213.5|10234.8|10214.8|10233.3|10213.3|7
1649728810000|2022-04-12 02:00:10|10234|10214|10233.5|10213.5|10234|10214|10233|10213|5
1649728820000|2022-04-12 02:00:20|10234.3|10214.3|10235.8|10215.8|10235.8|10215.8|10234.3|10214.3|10
1649728830000|2022-04-12 02:00:30|10234.8|10214.8|10235.3|10215.3|10235.3|10215.3|10234.8|10214.8|4
1649728840000|2022-04-12 02:00:40|10235.8|10215.8|10235.8|10215.8|10235.8|10215.8|10235.8|10215.8|1
1649728850000|2022-04-12 02:00:50|10236.3|10216.3|10237.8|10217.8|10238.3|10218.3|10236|10216|8
1649728860000|2022-04-12 02:01:00|10236.8|10216.8|10236.3|10216.3|10238.5|10218.5|10235.8|10215.8|18
1649728870000|2022-04-12 02:01:10|10236|10216|10234.8|10214.8|10236|10216|10234.3|10214.3|9
1649728880000|2022-04-12 02:01:20|10234.3|10214.3|10234.8|10214.8|10234.8|10214.8|10233.8|10213.8|4
1649728890000|2022-04-12 02:01:30|10235|10215|10235.3|10215.3|10236|10216|10235|10215|3
1649728900000|2022-04-12 02:01:40|10234.3|10214.3|10233.8|10213.8|10235.3|10215.3|10233.8|10213.8|6
1649728910000|2022-04-12 02:01:50|10233.5|10213.5|10233|10213|10233.8|10213.8|10232.5|10212.5|6
1649728920000|2022-04-12 02:02:00|10232.5|10212.5|10233.8|10213.8|10233.8|10213.8|10232.5|10212.5|5
1649728930000|2022-04-12 02:02:10|10234.3|10214.3|10235.3|10215.3|10235.5|10215.5|10234.3|10214.3|4
1649728950000|2022-04-12 02:02:30|10234.8|10214.8|10235.3|10215.3|10235.3|10215.3|10233.8|10213.8|6
1649728960000|2022-04-12 02:02:40|10234.8|10214.8|10234.5|10214.5|10235|10215|10234.5|10214.5|4
1649728970000|2022-04-12 02:02:50|10234.8|10214.8|10231.5|10211.5|10235|10215|10231|10211|10
1649728980000|2022-04-12 02:03:00|10231|10211|10229.8|10209.8|10231.5|10211.5|10229.3|10209.3|9
1649728990000|2022-04-12 02:03:10|10230.3|10210.3|10230.8|10210.8|10230.8|10210.8|10230.3|10210.3|2
1649729000000|2022-04-12 02:03:20|10231.3|10211.3|10230.8|10210.8|10231.3|10211.3|10230.5|10210.5|5
1649729020000|2022-04-12 02:03:40|10229.8|10209.8|10229.5|10209.5|10230.8|10210.8|10229.5|10209.5|4
1649729030000|2022-04-12 02:03:50|10229.8|10209.8|10229.8|10209.8|10229.8|10209.8|10229.8|10209.8|1
1649729040000|2022-04-12 02:04:00|10229.5|10209.5|10228|10208|10229.5|10209.5|10228|10208|4
1649729050000|2022-04-12 02:04:10|10228.5|10208.5|10228.8|10208.8|10228.8|10208.8|10228.5|10208.5|2
1649729060000|2022-04-12 02:04:20|10228.5|10208.5|10228|10208|10228.5|10208.5|10228|10208|2
1649729070000|2022-04-12 02:04:30|10227.8|10207.8|10227.8|10207.8|10228|10208|10227.8|10207.8|5
1649729080000|2022-04-12 02:04:40|10227|10207|10226.5|10206.5|10227.3|10207.3|10226|10206|5
1649729090000|2022-04-12 02:04:50|10227|10207|10227|10207|10227|10207|10227|10207|1
1649729100000|2022-04-12 02:05:00|10228|10208|10229.3|10209.3|10229.8|10209.8|10228|10208|8
1649729110000|2022-04-12 02:05:10|10228.3|10208.3|10230.3|10210.3|10230.3|10210.3|10228.3|10208.3|5
1649729120000|2022-04-12 02:05:20|10230.8|10210.8|10231.3|10211.3|10231.3|10211.3|10230.8|10210.8|2
1649729130000|2022-04-12 02:05:30|10229.8|10209.8|10231|10211|10231|10211|10229.8|10209.8|3
1649729140000|2022-04-12 02:05:40|10231.8|10211.8|10231.5|10211.5|10232|10212|10231|10211|7
1649729150000|2022-04-12 02:05:50|10231|10211|10230.8|10210.8|10231.3|10211.3|10230.8|10210.8|3
1649729160000|2022-04-12 02:06:00|10231.3|10211.3|10231.8|10211.8|10232.3|10212.3|10231.3|10211.3|6
1649729170000|2022-04-12 02:06:10|10232.3|10212.3|10231.8|10211.8|10232.3|10212.3|10231.8|10211.8|2
1649729180000|2022-04-12 02:06:20|10231.5|10211.5|10230.5|10210.5|10231.5|10211.5|10230.5|10210.5|3
1649729220000|2022-04-12 02:07:00|10231|10211|10231.3|10211.3|10231.3|10211.3|10231|10211|2
1649729230000|2022-04-12 02:07:10|10230.8|10210.8|10230.8|10210.8|10230.8|10210.8|10230.3|10210.3|3
1649729240000|2022-04-12 02:07:20|10230.3|10210.3|10230.3|10210.3|10230.3|10210.3|10230.3|10210.3|1
1649729250000|2022-04-12 02:07:30|10230|10210|10229.5|10209.5|10230|10210|10229.3|10209.3|3
1649729260000|2022-04-12 02:07:40|10229|10209|10228.5|10208.5|10229|10209|10228.5|10208.5|2
1649729270000|2022-04-12 02:07:50|10229|10209|10229|10209|10229|10209|10229|10209|1
1649729280000|2022-04-12 02:08:00|10228.5|10208.5|10228.5|10208.5|10228.5|10208.5|10228.5|10208.5|1
1649729290000|2022-04-12 02:08:10|10229|10209|10229.5|10209.5|10229.5|10209.5|10229|10209|2
1649729300000|2022-04-12 02:08:20|10229|10209|10229|10209|10229|10209|10228.5|10208.5|3
1649729310000|2022-04-12 02:08:30|10229.5|10209.5|10229.5|10209.5|10229.5|10209.5|10229.5|10209.5|1
1649729320000|2022-04-12 02:08:40|10229|10209|10230.3|10210.3|10230.3|10210.3|10229|10209|6
1649729330000|2022-04-12 02:08:50|10230|10210|10229.8|10209.8|10230|10210|10229.8|10209.8|2
1649729340000|2022-04-12 02:09:00|10229|10209|10229.5|10209.5|10229.5|10209.5|10228.8|10208.8|4
1649729350000|2022-04-12 02:09:10|10229|10209|10228.8|10208.8|10229|10209|10228.8|10208.8|2
1649729360000|2022-04-12 02:09:20|10229.3|10209.3|10228.8|10208.8|10229.3|10209.3|10228.8|10208.8|2
1649729370000|2022-04-12 02:09:30|10229|10209|10230.8|10210.8|10230.8|10210.8|10229|10209|5
1649729380000|2022-04-12 02:09:40|10231.5|10211.5|10232.3|10212.3|10232.3|10212.3|10231.5|10211.5|2
1649729390000|2022-04-12 02:09:50|10233|10213|10232.5|10212.5|10233|10213|10232.5|10212.5|2
1649729410000|2022-04-12 02:10:10|10233.5|10213.5|10233.8|10213.8|10233.8|10213.8|10233.5|10213.5|2
1649729420000|2022-04-12 02:10:20|10233.5|10213.5|10231.3|10211.3|10233.5|10213.5|10231.3|10211.3|4
1649729430000|2022-04-12 02:10:30|10230.8|10210.8|10231|10211|10231|10211|10230.5|10210.5|4
1649729440000|2022-04-12 02:10:40|10231.5|10211.5|10231.5|10211.5|10231.5|10211.5|10231|10211|3
1649729450000|2022-04-12 02:10:50|10232.3|10212.3|10231|10211|10232.3|10212.3|10231|10211|4
1649729460000|2022-04-12 02:11:00|10230.5|10210.5|10230.5|10210.5|10230.5|10210.5|10230.5|10210.5|1
1649729480000|2022-04-12 02:11:20|10231|10211|10231.8|10211.8|10232.5|10212.5|10231|10211|8
1649729490000|2022-04-12 02:11:30|10232.8|10212.8|10234.5|10214.5|10234.5|10214.5|10232.8|10212.8|3
1649729500000|2022-04-12 02:11:40|10234.4|10214.4|10234|10214|10234.4|10214.4|10234|10214|2
1649729510000|2022-04-12 02:11:50|10233.5|10213.5|10232.3|10212.3|10233.9|10213.9|10232.3|10212.3|7
1649729520000|2022-04-12 02:12:00|10231.5|10211.5|10232.3|10212.3|10232.3|10212.3|10231.5|10211.5|3
1649729530000|2022-04-12 02:12:10|10232|10212|10231.8|10211.8|10232.5|10212.5|10231.8|10211.8|4
1649729560000|2022-04-12 02:12:40|10232.3|10212.3|10232.3|10212.3|10232.3|10212.3|10231.8|10211.8|3
1649729590000|2022-04-12 02:13:10|10232.8|10212.8|10232|10212|10232.8|10212.8|10232|10212|2
1649729600000|2022-04-12 02:13:20|10232.5|10212.5|10232.5|10212.5|10232.5|10212.5|10232.5|10212.5|1
1649729610000|2022-04-12 02:13:30|10232|10212|10232.5|10212.5|10232.5|10212.5|10232|10212|2
1649729620000|2022-04-12 02:13:40|10232|10212|10232.8|10212.8|10232.8|10212.8|10232|10212|2
1649729630000|2022-04-12 02:13:50|10232|10212|10231.5|10211.5|10232.5|10212.5|10231.5|10211.5|4
1649729640000|2022-04-12 02:14:00|10231.8|10211.8|10232.3|10212.3|10232.8|10212.8|10231.8|10211.8|4
1649729650000|2022-04-12 02:14:10|10231.8|10211.8|10232|10212|10232|10212|10231.8|10211.8|2
1649729670000|2022-04-12 02:14:30|10232.3|10212.3|10235.3|10215.3|10235.3|10215.3|10232.3|10212.3|9
1649729680000|2022-04-12 02:14:40|10235.5|10215.5|10235.3|10215.3|10235.5|10215.5|10234.5|10214.5|4
1649729690000|2022-04-12 02:14:50|10234.8|10214.8|10236|10216|10236.3|10216.3|10234.8|10214.8|4
1649729700000|2022-04-12 02:15:00|10236.3|10216.3|10236.3|10216.3|10236.3|10216.3|10236.3|10216.3|1
1649729730000|2022-04-12 02:15:30|10236|10216|10235.8|10215.8|10236|10216|10235.5|10215.5|3
1649729750000|2022-04-12 02:15:50|10235.3|10215.3|10236.5|10216.5|10236.5|10216.5|10235.3|10215.3|4
1649729760000|2022-04-12 02:16:00|10236.3|10216.3|10234.5|10214.5|10236.3|10216.3|10234.5|10214.5|4
1649729780000|2022-04-12 02:16:20|10234.3|10214.3|10235|10215|10235|10215|10234.3|10214.3|3
1649729800000|2022-04-12 02:16:40|10235.3|10215.3|10236.3|10216.3|10238|10218|10235.3|10215.3|8
1649729810000|2022-04-12 02:16:50|10236.8|10216.8|10236.8|10216.8|10236.8|10216.8|10236.8|10216.8|1
1649729820000|2022-04-12 02:17:00|10237.3|10217.3|10236.3|10216.3|10237.3|10217.3|10235.8|10215.8|4
1649729830000|2022-04-12 02:17:10|10235.8|10215.8|10235.3|10215.3|10236.8|10216.8|10235.3|10215.3|7
1649729840000|2022-04-12 02:17:20|10236.3|10216.3|10234.8|10214.8|10236.3|10216.3|10234.8|10214.8|3
1649729850000|2022-04-12 02:17:30|10234.5|10214.5|10234.3|10214.3|10235|10215|10234.3|10214.3|3
1649729880000|2022-04-12 02:18:00|10234|10214|10234|10214|10234|10214|10234|10214|1
1649729890000|2022-04-12 02:18:10|10233.3|10213.3|10233.3|10213.3|10233.3|10213.3|10233.3|10213.3|1
1649729900000|2022-04-12 02:18:20|10232.5|10212.5|10232|10212|10232.5|10212.5|10232|10212|2
1649729920000|2022-04-12 02:18:40|10231.5|10211.5|10231.5|10211.5|10231.5|10211.5|10231.5|10211.5|1
1649729940000|2022-04-12 02:19:00|10230.8|10210.8|10230.8|10210.8|10230.8|10210.8|10230.8|10210.8|1
1649729970000|2022-04-12 02:19:30|10230.3|10210.3|10231.3|10211.3|10231.3|10211.3|10230.3|10210.3|3
1649729980000|2022-04-12 02:19:40|10230.3|10210.3|10232.5|10212.5|10232.5|10212.5|10230.3|10210.3|4
1649730000000|2022-04-12 02:20:00|10232.3|10212.3|10230.8|10210.8|10232.3|10212.3|10230.8|10210.8|4
1649730010000|2022-04-12 02:20:10|10231.8|10211.8|10231|10211|10231.8|10211.8|10231|10211|3
1649730020000|2022-04-12 02:20:20|10230.3|10210.3|10228|10208|10230.3|10210.3|10227.5|10207.5|5
1649730030000|2022-04-12 02:20:30|10228.5|10208.5|10228|10208|10228.8|10208.8|10228|10208|4
1649730040000|2022-04-12 02:20:40|10228.5|10208.5|10228.5|10208.5|10228.5|10208.5|10228.5|10208.5|1
1649730060000|2022-04-12 02:21:00|10227.5|10207.5|10228.5|10208.5|10228.5|10208.5|10227.5|10207.5|2
1649730070000|2022-04-12 02:21:10|10228|10208|10228|10208|10228|10208|10228|10208|1
1649730100000|2022-04-12 02:21:40|10228.5|10208.5|10228.3|10208.3|10228.5|10208.5|10227.8|10207.8|4
1649730120000|2022-04-12 02:22:00|10228.5|10208.5|10232.3|10212.3|10232.3|10212.3|10228.3|10208.3|7
1649730130000|2022-04-12 02:22:10|10231.8|10211.8|10232|10212|10232.3|10212.3|10231.5|10211.5|6
1649730140000|2022-04-12 02:22:20|10231.5|10211.5|10229.3|10209.3|10231.5|10211.5|10229.3|10209.3|3
1649730150000|2022-04-12 02:22:30|10229.5|10209.5|10229.5|10209.5|10229.5|10209.5|10229.5|10209.5|1
1649730160000|2022-04-12 02:22:40|10229|10209|10228.8|10208.8|10229|10209|10228.8|10208.8|2
1649730180000|2022-04-12 02:23:00|10228|10208|10228|10208|10228|10208|10228|10208|1
1649730190000|2022-04-12 02:23:10|10228.5|10208.5|10228.5|10208.5|10228.5|10208.5|10228|10208|3
1649730200000|2022-04-12 02:23:20|10228.3|10208.3|10228.3|10208.3|10229.3|10209.3|10228.3|10208.3|5
1649730220000|2022-04-12 02:23:40|10228|10208|10227.5|10207.5|10228|10208|10227.5|10207.5|2
1649730230000|2022-04-12 02:23:50|10227|10207|10228.3|10208.3|10228.8|10208.8|10226.5|10206.5|6
1649730240000|2022-04-12 02:24:00|10227.5|10207.5|10227.3|10207.3|10227.8|10207.8|10226.8|10206.8|6
1649730250000|2022-04-12 02:24:10|10226.8|10206.8|10226.8|10206.8|10226.8|10206.8|10226.8|10206.8|1
1649730260000|2022-04-12 02:24:20|10225.8|10205.8|10226.5|10206.5|10226.5|10206.5|10225.5|10205.5|6
1649730270000|2022-04-12 02:24:30|10226|10206|10224|10204|10226|10206|10224|10204|5
1649730280000|2022-04-12 02:24:40|10224.3|10204.3|10223.3|10203.3|10224.3|10204.3|10223.3|10203.3|5
1649730290000|2022-04-12 02:24:50|10223.8|10203.8|10223.5|10203.5|10226|10206|10223.5|10203.5|4
1649730300000|2022-04-12 02:25:00|10223|10203|10224|10204|10224|10204|10223|10203|3
1649730310000|2022-04-12 02:25:10|10223.5|10203.5|10226|10206|10226|10206|10223.5|10203.5|3
1649730320000|2022-04-12 02:25:20|10225|10205|10224.3|10204.3|10225|10205|10223.5|10203.5|5
1649730330000|2022-04-12 02:25:30|10223.8|10203.8|10223.5|10203.5|10224.3|10204.3|10223.5|10203.5|6
1649730340000|2022-04-12 02:25:40|10223.8|10203.8|10224.5|10204.5|10224.5|10204.5|10223.8|10203.8|2
1649730350000|2022-04-12 02:25:50|10224.8|10204.8|10230.5|10210.5|10231|10211|10224.8|10204.8|6
1649730360000|2022-04-12 02:26:00|10231|10211|10231.8|10211.8|10231.8|10211.8|10231|10211|5
1649730370000|2022-04-12 02:26:10|10232.5|10212.5|10230|10210|10232.5|10212.5|10230|10210|5
1649730390000|2022-04-12 02:26:30|10230.5|10210.5|10231|10211|10231|10211|10230.5|10210.5|2
1649730400000|2022-04-12 02:26:40|10230.5|10210.5|10230.8|10210.8|10231.5|10211.5|10230.5|10210.5|4
1649730410000|2022-04-12 02:26:50|10231.3|10211.3|10232|10212|10232|10212|10231.3|10211.3|3
1649730420000|2022-04-12 02:27:00|10231.8|10211.8|10233.8|10213.8|10233.8|10213.8|10230|10210|6
1649730430000|2022-04-12 02:27:10|10232.3|10212.3|10233|10213|10233.5|10213.5|10232.3|10212.3|6
1649730450000|2022-04-12 02:27:30|10232.5|10212.5|10233|10213|10233|10213|10232.5|10212.5|2
1649730460000|2022-04-12 02:27:40|10232.5|10212.5|10233|10213|10233|10213|10232.5|10212.5|2
1649730470000|2022-04-12 02:27:50|10233.3|10213.3|10233.3|10213.3|10233.3|10213.3|10233.3|10213.3|1
1649730490000|2022-04-12 02:28:10|10232.8|10212.8|10233.3|10213.3|10233.3|10213.3|10232.8|10212.8|2
1649730500000|2022-04-12 02:28:20|10234.3|10214.3|10233.5|10213.5|10234.3|10214.3|10233.5|10213.5|2
1649730510000|2022-04-12 02:28:30|10233|10213|10233.3|10213.3|10233.3|10213.3|10232|10212|4
1649730530000|2022-04-12 02:28:50|10233|10213|10232.5|10212.5|10233|10213|10232.5|10212.5|4
1649730540000|2022-04-12 02:29:00|10232|10212|10232.5|10212.5|10232.5|10212.5|10231.5|10211.5|4
1649730550000|2022-04-12 02:29:10|10232.3|10212.3|10232|10212|10232.3|10212.3|10231.5|10211.5|3
1649730560000|2022-04-12 02:29:20|10232.5|10212.5|10232.5|10212.5|10232.5|10212.5|10232.5|10212.5|1
1649730570000|2022-04-12 02:29:30|10232|10212|10232.5|10212.5|10232.5|10212.5|10232|10212|2
1649730580000|2022-04-12 02:29:40|10233|10213|10232.5|10212.5|10233|10213|10232.5|10212.5|2
1649730590000|2022-04-12 02:29:50|10232|10212|10232.5|10212.5|10232.5|10212.5|10232|10212|2
1649730600000|2022-04-12 02:30:00|10232|10212|10238.8|10218.8|10239|10219|10232|10212|14
1649730610000|2022-04-12 02:30:10|10239.3|10219.3|10239.8|10219.8|10240|10220|10239.3|10219.3|5
1649730620000|2022-04-12 02:30:20|10240.3|10220.3|10241.5|10221.5|10241.5|10221.5|10240.3|10220.3|8
1649730630000|2022-04-12 02:30:30|10241|10221|10241.3|10221.3|10241.8|10221.8|10240|10220|8
1649730640000|2022-04-12 02:30:40|10241.8|10221.8|10240.8|10220.8|10241.8|10221.8|10240.8|10220.8|3
1649730650000|2022-04-12 02:30:50|10241.3|10221.3|10241.5|10221.5|10241.5|10221.5|10241.3|10221.3|2
1649730660000|2022-04-12 02:31:00|10242|10222|10242.8|10222.8|10242.8|10222.8|10242|10222|3
1649730670000|2022-04-12 02:31:10|10242.5|10222.5|10242.5|10222.5|10243|10223|10241.8|10221.8|4
1649730680000|2022-04-12 02:31:20|10242.8|10222.8|10242.8|10222.8|10243|10223|10242.8|10222.8|3
1649730690000|2022-04-12 02:31:30|10243|10223|10244.3|10224.3|10244.3|10224.3|10243|10223|3
1649730700000|2022-04-12 02:31:40|10243.5|10223.5|10242.3|10222.3|10243.5|10223.5|10242.3|10222.3|3
1649730720000|2022-04-12 02:32:00|10241.8|10221.8|10241.5|10221.5|10241.8|10221.8|10240.5|10220.5|5
1649730730000|2022-04-12 02:32:10|10240.3|10220.3|10242|10222|10242|10222|10240.3|10220.3|3
1649730740000|2022-04-12 02:32:20|10242.3|10222.3|10241.5|10221.5|10242.3|10222.3|10241.3|10221.3|5
1649730750000|2022-04-12 02:32:30|10241|10221|10241|10221|10241|10221|10240.5|10220.5|3
1649730760000|2022-04-12 02:32:40|10240.5|10220.5|10242.3|10222.3|10242.3|10222.3|10240.5|10220.5|5
1649730770000|2022-04-12 02:32:50|10242.8|10222.8|10242.8|10222.8|10243|10223|10242|10222|7
1649730780000|2022-04-12 02:33:00|10243.3|10223.3|10244.3|10224.3|10244.3|10224.3|10243.3|10223.3|3
1649730790000|2022-04-12 02:33:10|10243.8|10223.8|10243.5|10223.5|10243.8|10223.8|10243|10223|3
1649730800000|2022-04-12 02:33:20|10243.8|10223.8|10243.8|10223.8|10243.8|10223.8|10243.8|10223.8|1
1649730810000|2022-04-12 02:33:30|10244.3|10224.3|10246.5|10226.5|10246.5|10226.5|10243.8|10223.8|7
1649730820000|2022-04-12 02:33:40|10246|10226|10246.3|10226.3|10246.3|10226.3|10246|10226|2
1649730830000|2022-04-12 02:33:50|10245.8|10225.8|10244.8|10224.8|10245.8|10225.8|10244.8|10224.8|2
1649730840000|2022-04-12 02:34:00|10244|10224|10244.3|10224.3|10244.3|10224.3|10243.5|10223.5|4
1649730850000|2022-04-12 02:34:10|10244.8|10224.8|10242.5|10222.5|10244.8|10224.8|10242|10222|7
1649730860000|2022-04-12 02:34:20|10242.8|10222.8|10243|10223|10243.5|10223.5|10242.8|10222.8|3
1649730870000|2022-04-12 02:34:30|10243.3|10223.3|10243.8|10223.8|10244.3|10224.3|10243.3|10223.3|6
1649730880000|2022-04-12 02:34:40|10243.5|10223.5|10243.3|10223.3|10243.8|10223.8|10242.8|10222.8|8
1649730890000|2022-04-12 02:34:50|10243.8|10223.8|10244|10224|10244|10224|10243.8|10223.8|2
1649730900000|2022-04-12 02:35:00|10243.8|10223.8|10244.3|10224.3|10245|10225|10243.8|10223.8|5
1649730910000|2022-04-12 02:35:10|10245|10225|10247.3|10227.3|10247.3|10227.3|10245|10225|8
1649730920000|2022-04-12 02:35:20|10247|10227|10248.3|10228.3|10248.3|10228.3|10247|10227|6
1649730940000|2022-04-12 02:35:40|10248.5|10228.5|10248.8|10228.8|10249|10229|10248.5|10228.5|3
1649730950000|2022-04-12 02:35:50|10249|10229|10248.5|10228.5|10249|10229|10247.5|10227.5|3
1649730960000|2022-04-12 02:36:00|10248|10228|10248.5|10228.5|10248.5|10228.5|10248|10228|2
1649730970000|2022-04-12 02:36:10|10247.8|10227.8|10246.3|10226.3|10247.8|10227.8|10246|10226|5
1649731010000|2022-04-12 02:36:50|10246.8|10226.8|10247.5|10227.5|10247.5|10227.5|10246.3|10226.3|6
1649731020000|2022-04-12 02:37:00|10248|10228|10248.5|10228.5|10248.5|10228.5|10248|10228|2
1649731030000|2022-04-12 02:37:10|10248.8|10228.8|10248.3|10228.3|10248.8|10228.8|10248|10228|3
1649731040000|2022-04-12 02:37:20|10247.8|10227.8|10247.8|10227.8|10248.3|10228.3|10246.5|10226.5|7
1649731050000|2022-04-12 02:37:30|10248|10228|10248.5|10228.5|10248.5|10228.5|10248|10228|2
1649731060000|2022-04-12 02:37:40|10249|10229|10249.3|10229.3|10249.3|10229.3|10249|10229|2
1649731070000|2022-04-12 02:37:50|10249|10229|10249|10229|10249|10229|10249|10229|1
1649731080000|2022-04-12 02:38:00|10249.3|10229.3|10252.5|10232.5|10252.5|10232.5|10249.3|10229.3|6
1649731090000|2022-04-12 02:38:10|10252|10232|10254.3|10234.3|10254.3|10234.3|10252|10232|6
1649731100000|2022-04-12 02:38:20|10254.5|10234.5|10254.3|10234.3|10254.5|10234.5|10254.3|10234.3|2
1649731110000|2022-04-12 02:38:30|10253.8|10233.8|10253.8|10233.8|10253.8|10233.8|10253.8|10233.8|1
1649731120000|2022-04-12 02:38:40|10253|10233|10252.8|10232.8|10253|10233|10251.8|10231.8|5
1649731130000|2022-04-12 02:38:50|10252.3|10232.3|10252.8|10232.8|10252.8|10232.8|10252.3|10232.3|2
1649731140000|2022-04-12 02:39:00|10252.3|10232.3|10251.5|10231.5|10252.3|10232.3|10251.5|10231.5|4
1649731150000|2022-04-12 02:39:10|10251|10231|10252.3|10232.3|10252.3|10232.3|10251|10231|8
1649731160000|2022-04-12 02:39:20|10252.8|10232.8|10254|10234|10254|10234|10252|10232|5
1649731180000|2022-04-12 02:39:40|10253.5|10233.5|10252.3|10232.3|10253.5|10233.5|10252.3|10232.3|3
1649731190000|2022-04-12 02:39:50|10252.5|10232.5|10253|10233|10253|10233|10252.5|10232.5|2
1649731200000|2022-04-12 02:40:00|10252.8|10232.8|10251|10231|10253.3|10233.3|10251|10231|7
1649731210000|2022-04-12 02:40:10|10250.5|10230.5|10251.8|10231.8|10252|10232|10250|10230|7
1649731220000|2022-04-12 02:40:20|10252|10232|10252|10232|10252|10232|10252|10232|1
1649731230000|2022-04-12 02:40:30|10252.8|10232.8|10253.3|10233.3|10253.3|10233.3|10252.8|10232.8|2
1649731240000|2022-04-12 02:40:40|10253.5|10233.5|10253.5|10233.5|10253.5|10233.5|10253.5|10233.5|1
1649731250000|2022-04-12 02:40:50|10254|10234|10251.8|10231.8|10254|10234|10251.8|10231.8|4
1649731270000|2022-04-12 02:41:10|10251.5|10231.5|10252|10232|10252|10232|10251.5|10231.5|2
1649731280000|2022-04-12 02:41:20|10253|10233|10252.3|10232.3|10253|10233|10252.3|10232.3|2
1649731290000|2022-04-12 02:41:30|10251.3|10231.3|10251.8|10231.8|10251.8|10231.8|10251.3|10231.3|2
1649731300000|2022-04-12 02:41:40|10252|10232|10252.5|10232.5|10252.5|10232.5|10252|10232|4
1649731310000|2022-04-12 02:41:50|10252|10232|10252|10232|10252|10232|10252|10232|1
1649731320000|2022-04-12 02:42:00|10251.5|10231.5|10250|10230|10251.5|10231.5|10249.4|10229.4|9
1649731330000|2022-04-12 02:42:10|10250.5|10230.5|10251.3|10231.3|10251.8|10231.8|10250.5|10230.5|5
1649731340000|2022-04-12 02:42:20|10251.8|10231.8|10251.3|10231.3|10251.8|10231.8|10251.3|10231.3|2
1649731350000|2022-04-12 02:42:30|10251.8|10231.8|10252.3|10232.3|10252.5|10232.5|10251.8|10231.8|3
1649731360000|2022-04-12 02:42:40|10252.5|10232.5|10253.3|10233.3|10253.3|10233.3|10252.5|10232.5|2
1649731370000|2022-04-12 02:42:50|10252.3|10232.3|10252|10232|10252.3|10232.3|10252|10232|2
1649731380000|2022-04-12 02:43:00|10251.5|10231.5|10251.8|10231.8|10252.5|10232.5|10251.5|10231.5|7
1649731390000|2022-04-12 02:43:10|10252.5|10232.5|10252.5|10232.5|10252.8|10232.8|10252.5|10232.5|3
1649731400000|2022-04-12 02:43:20|10252|10232|10252.5|10232.5|10252.8|10232.8|10252|10232|4
1649731410000|2022-04-12 02:43:30|10252|10232|10252|10232|10252.5|10232.5|10252|10232|3
1649731420000|2022-04-12 02:43:40|10252.5|10232.5|10252.5|10232.5|10252.5|10232.5|10252.5|10232.5|1
1649731430000|2022-04-12 02:43:50|10253|10233|10252.5|10232.5|10253|10233|10252.5|10232.5|2
1649731470000|2022-04-12 02:44:30|10252|10232|10252.3|10232.3|10252.3|10232.3|10252|10232|2
1649731490000|2022-04-12 02:44:50|10252.8|10232.8|10252.8|10232.8|10252.8|10232.8|10252.8|10232.8|1
1649731500000|2022-04-12 02:45:00|10253.5|10233.5|10252|10232|10255|10235|10251.5|10231.5|14
1649731510000|2022-04-12 02:45:10|10251.5|10231.5|10251|10231|10252|10232|10250.8|10230.8|6
1649731520000|2022-04-12 02:45:20|10251.5|10231.5|10250.5|10230.5|10252.5|10232.5|10250.5|10230.5|6
1649731530000|2022-04-12 02:45:30|10249.8|10229.8|10248.8|10228.8|10250.3|10230.3|10248.8|10228.8|5
1649731550000|2022-04-12 02:45:50|10248.3|10228.3|10250.5|10230.5|10250.5|10230.5|10248.3|10228.3|2
1649731560000|2022-04-12 02:46:00|10251.1|10231.1|10251|10231|10252|10232|10251|10231|4
1649731570000|2022-04-12 02:46:10|10250.8|10230.8|10249.1|10229.1|10250.8|10230.8|10249.1|10229.1|2
1649731580000|2022-04-12 02:46:20|10249.3|10229.3|10249.3|10229.3|10249.8|10229.8|10249.3|10229.3|3
1649731590000|2022-04-12 02:46:30|10249.5|10229.5|10250|10230|10250|10230|10249.5|10229.5|2
1649731600000|2022-04-12 02:46:40|10250.8|10230.8|10250|10230|10251|10231|10249.5|10229.5|5
1649731610000|2022-04-12 02:46:50|10249.8|10229.8|10250.3|10230.3|10250.3|10230.3|10249.8|10229.8|2
1649731620000|2022-04-12 02:47:00|10250.8|10230.8|10251|10231|10251.3|10231.3|10250.5|10230.5|4
1649731630000|2022-04-12 02:47:10|10251.5|10231.5|10251.3|10231.3|10251.5|10231.5|10251.3|10231.3|2
1649731640000|2022-04-12 02:47:20|10250.3|10230.3|10250.5|10230.5|10250.5|10230.5|10250.3|10230.3|2
1649731650000|2022-04-12 02:47:30|10249|10229|10249|10229|10250|10230|10248|10228|7
1649731660000|2022-04-12 02:47:40|10248.5|10228.5|10248.3|10228.3|10248.8|10228.8|10248.3|10228.3|3
1649731670000|2022-04-12 02:47:50|10248.5|10228.5|10248.5|10228.5|10248.5|10228.5|10248.5|10228.5|1
1649731680000|2022-04-12 02:48:00|10248.8|10228.8|10250.8|10230.8|10250.8|10230.8|10248.8|10228.8|3
1649731690000|2022-04-12 02:48:10|10251|10231|10251|10231|10251.5|10231.5|10251|10231|3
1649731700000|2022-04-12 02:48:20|10251.5|10231.5|10251.3|10231.3|10252|10232|10250.8|10230.8|5
1649731710000|2022-04-12 02:48:30|10251.8|10231.8|10252.3|10232.3|10252.8|10232.8|10251.8|10231.8|4
1649731730000|2022-04-12 02:48:50|10251.8|10231.8|10251.8|10231.8|10251.8|10231.8|10251.8|10231.8|1
1649731750000|2022-04-12 02:49:10|10252.3|10232.3|10252|10232|10252.5|10232.5|10251.3|10231.3|5
1649731760000|2022-04-12 02:49:20|10251.5|10231.5|10252.3|10232.3|10252.3|10232.3|10251.5|10231.5|3
1649731770000|2022-04-12 02:49:30|10252|10232|10251.5|10231.5|10252.3|10232.3|10251.5|10231.5|4
1649731780000|2022-04-12 02:49:40|10251|10231|10250.8|10230.8|10251|10231|10250.8|10230.8|2
1649731800000|2022-04-12 02:50:00|10251.3|10231.3|10251.5|10231.5|10251.5|10231.5|10251.3|10231.3|2
1649731810000|2022-04-12 02:50:10|10252|10232|10252.3|10232.3|10252.3|10232.3|10252|10232|2
1649731840000|2022-04-12 02:50:40|10252.8|10232.8|10253|10233|10253.8|10233.8|10252.8|10232.8|4
1649731850000|2022-04-12 02:50:50|10252.5|10232.5|10252.5|10232.5|10252.5|10232.5|10252.5|10232.5|1
1649731860000|2022-04-12 02:51:00|10253|10233|10253.5|10233.5|10253.5|10233.5|10252.8|10232.8|4
1649731870000|2022-04-12 02:51:10|10253.8|10233.8|10254|10234|10254|10234|10253.3|10233.3|6
1649731880000|2022-04-12 02:51:20|10254.8|10234.8|10254.8|10234.8|10254.8|10234.8|10254.8|10234.8|1
1649731890000|2022-04-12 02:51:30|10254.5|10234.5|10254.5|10234.5|10254.5|10234.5|10254.5|10234.5|1
1649731920000|2022-04-12 02:52:00|10253.8|10233.8|10252|10232|10253.8|10233.8|10252|10232|7
1649731930000|2022-04-12 02:52:10|10251.8|10231.8|10251.5|10231.5|10252.3|10232.3|10251.5|10231.5|5
1649731940000|2022-04-12 02:52:20|10252.3|10232.3|10251|10231|10252.3|10232.3|10251|10231|3
1649731950000|2022-04-12 02:52:30|10250.5|10230.5|10250|10230|10250.5|10230.5|10250|10230|2
1649731960000|2022-04-12 02:52:40|10250.5|10230.5|10250|10230|10250.5|10230.5|10250|10230|2
1649731970000|2022-04-12 02:52:50|10250.5|10230.5|10251.3|10231.3|10251.3|10231.3|10250.5|10230.5|3
1649731980000|2022-04-12 02:53:00|10251.5|10231.5|10251.5|10231.5|10251.5|10231.5|10251.5|10231.5|1
1649731990000|2022-04-12 02:53:10|10251.3|10231.3|10251.3|10231.3|10251.3|10231.3|10251.3|10231.3|1
1649732000000|2022-04-12 02:53:20|10250|10230|10250.5|10230.5|10250.5|10230.5|10250|10230|2
1649732010000|2022-04-12 02:53:30|10250.3|10230.3|10251|10231|10251|10231|10250.3|10230.3|3
1649732020000|2022-04-12 02:53:40|10251.3|10231.3|10251|10231|10251.3|10231.3|10251|10231|2
1649732030000|2022-04-12 02:53:50|10250.8|10230.8|10250.8|10230.8|10250.8|10230.8|10250.8|10230.8|1
1649732040000|2022-04-12 02:54:00|10251|10231|10251.5|10231.5|10252|10232|10251|10231|4
1649732070000|2022-04-12 02:54:30|10251|10231|10251|10231|10251|10231|10251|10231|1
1649732080000|2022-04-12 02:54:40|10251.5|10231.5|10251.8|10231.8|10251.8|10231.8|10251.5|10231.5|2
1649732090000|2022-04-12 02:54:50|10252.3|10232.3|10253.5|10233.5|10255|10235|10252.3|10232.3|8
1649732100000|2022-04-12 02:55:00|10254|10234|10254|10234|10254|10234|10254|10234|1
1649732110000|2022-04-12 02:55:10|10254.3|10234.3|10254|10234|10254.3|10234.3|10254|10234|2
1649732120000|2022-04-12 02:55:20|10253.3|10233.3|10252.5|10232.5|10253.3|10233.3|10252.3|10232.3|5
1649732130000|2022-04-12 02:55:30|10252.8|10232.8|10251.8|10231.8|10252.8|10232.8|10251.5|10231.5|5
1649732140000|2022-04-12 02:55:40|10251.3|10231.3|10248.8|10228.8|10251.3|10231.3|10248.3|10228.3|8
1649732150000|2022-04-12 02:55:50|10249.5|10229.5|10250|10230|10250|10230|10249.5|10229.5|2
1649732160000|2022-04-12 02:56:00|10249.5|10229.5|10249.5|10229.5|10249.5|10229.5|10249|10229|3
1649732170000|2022-04-12 02:56:10|10248.8|10228.8|10248.3|10228.3|10248.8|10228.8|10248|10228|4
1649732180000|2022-04-12 02:56:20|10248|10228|10247.5|10227.5|10248.3|10228.3|10247.3|10227.3|6
1649732200000|2022-04-12 02:56:40|10247.3|10227.3|10247.5|10227.5|10247.8|10227.8|10247.3|10227.3|4
1649732220000|2022-04-12 02:57:00|10248|10228|10247.8|10227.8|10249.3|10229.3|10247.8|10227.8|7
1649732230000|2022-04-12 02:57:10|10248|10228|10248|10228|10248|10228|10248|10228|1
1649732240000|2022-04-12 02:57:20|10248.5|10228.5|10248.5|10228.5|10249|10229|10248|10228|7
1649732270000|2022-04-12 02:57:50|10249|10229|10249|10229|10249|10229|10249|10229|1
1649732280000|2022-04-12 02:58:00|10249.3|10229.3|10250|10230|10250.5|10230.5|10248.5|10228.5|8
1649732290000|2022-04-12 02:58:10|10249.5|10229.5|10248|10228|10249.5|10229.5|10247.5|10227.5|6
1649732300000|2022-04-12 02:58:20|10249.1|10229.1|10250|10230|10250.5|10230.5|10249.1|10229.1|5
1649732310000|2022-04-12 02:58:30|10250.8|10230.8|10250.8|10230.8|10251.3|10231.3|10250.8|10230.8|3
1649732340000|2022-04-12 02:59:00|10251.5|10231.5|10252.8|10232.8|10253.3|10233.3|10251.5|10231.5|3
1649732360000|2022-04-12 02:59:20|10253.3|10233.3|10253.3|10233.3|10253.3|10233.3|10253.3|10233.3|1
1649732370000|2022-04-12 02:59:30|10253.5|10233.5|10254|10234|10254.5|10234.5|10253.5|10233.5|3
1649732380000|2022-04-12 02:59:40|10254.5|10234.5|10253.8|10233.8|10255.3|10235.3|10253.8|10233.8|5
1649732390000|2022-04-12 02:59:50|10254|10234|10254.8|10234.8|10254.8|10234.8|10254|10234|3
1649732400000|2022-04-12 03:00:00|10255.3|10235.3|10254.8|10234.8|10255.3|10235.3|10254.8|10234.8|2
1649732420000|2022-04-12 03:00:20|10254.5|10234.5|10254.3|10234.3|10254.5|10234.5|10253.8|10233.8|3
1649732430000|2022-04-12 03:00:30|10254|10234|10254.8|10234.8|10254.8|10234.8|10254|10234|3
1649732440000|2022-04-12 03:00:40|10254.3|10234.3|10253.5|10233.5|10254.3|10234.3|10253|10233|5
1649732450000|2022-04-12 03:00:50|10254|10234|10253.3|10233.3|10254|10234|10252|10232|7
1649732460000|2022-04-12 03:01:00|10254|10234|10254.5|10234.5|10254.5|10234.5|10253.5|10233.5|4
1649732470000|2022-04-12 03:01:10|10255|10235|10253.8|10233.8|10255.3|10235.3|10253.8|10233.8|5
1649732490000|2022-04-12 03:01:30|10253|10233|10253.8|10233.8|10254.8|10234.8|10253|10233|7
1649732510000|2022-04-12 03:01:50|10253.3|10233.3|10252.8|10232.8|10253.3|10233.3|10252.8|10232.8|2
1649732520000|2022-04-12 03:02:00|10252.5|10232.5|10253|10233|10253.5|10233.5|10252.5|10232.5|6
1649732540000|2022-04-12 03:02:20|10252.5|10232.5|10252.5|10232.5|10252.5|10232.5|10252.5|10232.5|1
1649732550000|2022-04-12 03:02:30|10252|10232|10254.3|10234.3|10254.3|10234.3|10252|10232|3
1649732560000|2022-04-12 03:02:40|10253.8|10233.8|10252|10232|10253.8|10233.8|10252|10232|8
1649732570000|2022-04-12 03:02:50|10252.3|10232.3|10252.8|10232.8|10252.8|10232.8|10252.3|10232.3|2
1649732580000|2022-04-12 03:03:00|10252.3|10232.3|10252.5|10232.5|10252.5|10232.5|10252|10232|3
1649732590000|2022-04-12 03:03:10|10252|10232|10252.5|10232.5|10252.5|10232.5|10252|10232|4
1649732600000|2022-04-12 03:03:20|10252|10232|10252.8|10232.8|10253.3|10233.3|10252|10232|5
1649732610000|2022-04-12 03:03:30|10253.3|10233.3|10252.8|10232.8|10253.3|10233.3|10252.8|10232.8|4
1649732630000|2022-04-12 03:03:50|10252.5|10232.5|10252.5|10232.5|10252.5|10232.5|10252.5|10232.5|1
1649732640000|2022-04-12 03:04:00|10252|10232|10252|10232|10252|10232|10252|10232|1
1649732650000|2022-04-12 03:04:10|10252.5|10232.5|10252.5|10232.5|10252.5|10232.5|10252.5|10232.5|1
1649732660000|2022-04-12 03:04:20|10253|10233|10253|10233|10253|10233|10253|10233|1
1649732670000|2022-04-12 03:04:30|10253.8|10233.8|10253.5|10233.5|10253.8|10233.8|10252.8|10232.8|6
1649732680000|2022-04-12 03:04:40|10253|10233|10252.5|10232.5|10253|10233|10252.5|10232.5|2
1649732700000|2022-04-12 03:05:00|10253|10233|10253|10233|10253|10233|10253|10233|1
1649732710000|2022-04-12 03:05:10|10252.5|10232.5|10252|10232|10253.5|10233.5|10251.5|10231.5|8
1649732720000|2022-04-12 03:05:20|10251.5|10231.5|10251|10231|10251.5|10231.5|10251|10231|2
1649732740000|2022-04-12 03:05:40|10251.5|10231.5|10252.5|10232.5|10252.5|10232.5|10251.5|10231.5|3
1649732750000|2022-04-12 03:05:50|10252|10232|10252.5|10232.5|10252.5|10232.5|10252|10232|2
1649732760000|2022-04-12 03:06:00|10252|10232|10252|10232|10252|10232|10252|10232|1
1649732770000|2022-04-12 03:06:10|10251.5|10231.5|10251.5|10231.5|10251.5|10231.5|10251.5|10231.5|1
1649732780000|2022-04-12 03:06:20|10252|10232|10251.5|10231.5|10252|10232|10251.5|10231.5|2
1649732790000|2022-04-12 03:06:30|10251|10231|10247.8|10227.8|10251|10231|10247.8|10227.8|4
1649732800000|2022-04-12 03:06:40|10247.5|10227.5|10247.3|10227.3|10247.5|10227.5|10246.5|10226.5|3
1649732810000|2022-04-12 03:06:50|10246.8|10226.8|10247.3|10227.3|10247.3|10227.3|10246.8|10226.8|2
1649732820000|2022-04-12 03:07:00|10247.8|10227.8|10248.8|10228.8|10250.3|10230.3|10247.8|10227.8|8
1649732830000|2022-04-12 03:07:10|10248.3|10228.3|10248.8|10228.8|10248.8|10228.8|10248|10228|4
1649732850000|2022-04-12 03:07:30|10249.3|10229.3|10249|10229|10249.3|10229.3|10249|10229|2
1649732860000|2022-04-12 03:07:40|10249.3|10229.3|10251.3|10231.3|10251.3|10231.3|10249.3|10229.3|3
1649732870000|2022-04-12 03:07:50|10250.8|10230.8|10252|10232|10252|10232|10250.8|10230.8|7
1649732880000|2022-04-12 03:08:00|10252.5|10232.5|10252.5|10232.5|10253.5|10233.5|10252|10232|8
1649732890000|2022-04-12 03:08:10|10253|10233|10253|10233|10253|10233|10253|10233|1
1649732900000|2022-04-12 03:08:20|10253.5|10233.5|10253|10233|10253.5|10233.5|10253|10233|2
1649732910000|2022-04-12 03:08:30|10253.5|10233.5|10254|10234|10254|10234|10252.3|10232.3|6
1649732920000|2022-04-12 03:08:40|10253.5|10233.5|10254.5|10234.5|10254.5|10234.5|10253.5|10233.5|3
1649732940000|2022-04-12 03:09:00|10254|10234|10253.5|10233.5|10254|10234|10253.5|10233.5|2
1649732960000|2022-04-12 03:09:20|10253.3|10233.3|10252|10232|10253.3|10233.3|10252|10232|4
1649732980000|2022-04-12 03:09:40|10252.5|10232.5|10252.8|10232.8|10252.8|10232.8|10252.5|10232.5|2
1649733000000|2022-04-12 03:10:00|10253.3|10233.3|10253.8|10233.8|10253.8|10233.8|10253.3|10233.3|2
1649733010000|2022-04-12 03:10:10|10254.3|10234.3|10254|10234|10255|10235|10254|10234|4
1649733020000|2022-04-12 03:10:20|10253.5|10233.5|10253.5|10233.5|10253.5|10233.5|10253.5|10233.5|1
1649733030000|2022-04-12 03:10:30|10253|10233|10253|10233|10253|10233|10253|10233|1
1649733050000|2022-04-12 03:10:50|10254|10234|10253|10233|10254|10234|10253|10233|2
1649733060000|2022-04-12 03:11:00|10252.5|10232.5|10252.5|10232.5|10252.5|10232.5|10252.5|10232.5|1
1649733070000|2022-04-12 03:11:10|10253|10233|10253|10233|10253|10233|10253|10233|1
1649733080000|2022-04-12 03:11:20|10252.3|10232.3|10253|10233|10253|10233|10252.3|10232.3|2
1649733090000|2022-04-12 03:11:30|10253.8|10233.8|10253.3|10233.3|10253.8|10233.8|10253.3|10233.3|6
1649733120000|2022-04-12 03:12:00|10252.8|10232.8|10252.3|10232.3|10252.8|10232.8|10252.3|10232.3|2
1649733130000|2022-04-12 03:12:10|10250.8|10230.8|10249.3|10229.3|10250.8|10230.8|10249.3|10229.3|3
1649733140000|2022-04-12 03:12:20|10248.8|10228.8|10249.5|10229.5|10250.3|10230.3|10248.3|10228.3|6
1649733150000|2022-04-12 03:12:30|10250.3|10230.3|10249.3|10229.3|10250.3|10230.3|10249.3|10229.3|3
1649733160000|2022-04-12 03:12:40|10249.8|10229.8|10249|10229|10250.3|10230.3|10248.3|10228.3|6
1649733180000|2022-04-12 03:13:00|10249.5|10229.5|10250.8|10230.8|10251.3|10231.3|10249.5|10229.5|6
1649733190000|2022-04-12 03:13:10|10251.3|10231.3|10251.8|10231.8|10251.8|10231.8|10251.3|10231.3|2
1649733200000|2022-04-12 03:13:20|10252|10232|10252.5|10232.5|10252.5|10232.5|10252|10232|2
1649733210000|2022-04-12 03:13:30|10253|10233|10253.5|10233.5|10254|10234|10253|10233|4
1649733220000|2022-04-12 03:13:40|10253.3|10233.3|10253.8|10233.8|10253.8|10233.8|10252.8|10232.8|3
1649733230000|2022-04-12 03:13:50|10253.3|10233.3|10253.3|10233.3|10253.3|10233.3|10253.3|10233.3|1
1649733250000|2022-04-12 03:14:10|10252.8|10232.8|10252.5|10232.5|10253|10233|10252.5|10232.5|11
1649733260000|2022-04-12 03:14:20|10252|10232|10253.5|10233.5|10253.5|10233.5|10252|10232|6
1649733270000|2022-04-12 03:14:30|10253|10233|10253.5|10233.5|10253.5|10233.5|10253|10233|2
1649733280000|2022-04-12 03:14:40|10253|10233|10253|10233|10253|10233|10253|10233|1
1649733290000|2022-04-12 03:14:50|10253.3|10233.3|10253.3|10233.3|10253.3|10233.3|10253.3|10233.3|1
1649733300000|2022-04-12 03:15:00|10252.3|10232.3|10252.3|10232.3|10252.3|10232.3|10251.8|10231.8|3
1649733310000|2022-04-12 03:15:10|10252.8|10232.8|10254.3|10234.3|10254.3|10234.3|10252.8|10232.8|3
1649733320000|2022-04-12 03:15:20|10253.5|10233.5|10254|10234|10254|10234|10253|10233|3
1649733330000|2022-04-12 03:15:30|10255|10235|10254.3|10234.3|10255|10235|10254.3|10234.3|3
1649733340000|2022-04-12 03:15:40|10253.5|10233.5|10254.5|10234.5|10254.5|10234.5|10253.5|10233.5|5
1649733350000|2022-04-12 03:15:50|10254|10234|10254.5|10234.5|10254.5|10234.5|10254|10234|2
1649733360000|2022-04-12 03:16:00|10254|10234|10254.5|10234.5|10254.5|10234.5|10254|10234|2
1649733370000|2022-04-12 03:16:10|10254|10234|10252.3|10232.3|10254|10234|10252.3|10232.3|3
1649733390000|2022-04-12 03:16:30|10251.8|10231.8|10251.8|10231.8|10251.8|10231.8|10251.8|10231.8|1
1649733420000|2022-04-12 03:17:00|10251.5|10231.5|10251.5|10231.5|10251.5|10231.5|10251.5|10231.5|1
1649733430000|2022-04-12 03:17:10|10251.8|10231.8|10250.5|10230.5|10251.8|10231.8|10249.8|10229.8|6
1649733440000|2022-04-12 03:17:20|10251|10231|10251.5|10231.5|10252|10232|10251|10231|4
1649733450000|2022-04-12 03:17:30|10251.8|10231.8|10252|10232|10252|10232|10251.5|10231.5|3
1649733460000|2022-04-12 03:17:40|10251.8|10231.8|10252|10232|10252|10232|10251.5|10231.5|3
1649733480000|2022-04-12 03:18:00|10252.5|10232.5|10251.5|10231.5|10253|10233|10251|10231|8
1649733490000|2022-04-12 03:18:10|10250.5|10230.5|10248.3|10228.3|10251.3|10231.3|10247.8|10227.8|7
1649733500000|2022-04-12 03:18:20|10247.8|10227.8|10247.5|10227.5|10248.3|10228.3|10247.5|10227.5|5
1649733510000|2022-04-12 03:18:30|10247|10227|10247|10227|10247|10227|10247|10227|1
1649733520000|2022-04-12 03:18:40|10246.3|10226.3|10246.8|10226.8|10246.8|10226.8|10246|10226|4
1649733540000|2022-04-12 03:19:00|10246.3|10226.3|10245.5|10225.5|10246.3|10226.3|10245.3|10225.3|4
1649733550000|2022-04-12 03:19:10|10245|10225|10243.5|10223.5|10245|10225|10243.5|10223.5|5
1649733560000|2022-04-12 03:19:20|10243|10223|10242.8|10222.8|10243|10223|10240.8|10220.8|9
1649733570000|2022-04-12 03:19:30|10242.3|10222.3|10245.5|10225.5|10245.5|10225.5|10241.8|10221.8|6
1649733580000|2022-04-12 03:19:40|10244.8|10224.8|10244.5|10224.5|10246.3|10226.3|10244.5|10224.5|13
1649733590000|2022-04-12 03:19:50|10244.8|10224.8|10246|10226|10246.3|10226.3|10243.5|10223.5|9
1649733600000|2022-04-12 03:20:00|10246.3|10226.3|10244.3|10224.3|10246.3|10226.3|10244.3|10224.3|8
1649733610000|2022-04-12 03:20:10|10244.8|10224.8|10244.8|10224.8|10244.8|10224.8|10244.8|10224.8|1
1649733620000|2022-04-12 03:20:20|10244.3|10224.3|10244.5|10224.5|10244.5|10224.5|10243.8|10223.8|3
1649733640000|2022-04-12 03:20:40|10243.8|10223.8|10242.8|10222.8|10243.8|10223.8|10242.5|10222.5|8
1649733650000|2022-04-12 03:20:50|10243.3|10223.3|10243.8|10223.8|10243.8|10223.8|10242.5|10222.5|6
1649733660000|2022-04-12 03:21:00|10243.5|10223.5|10243.8|10223.8|10244.3|10224.3|10243.5|10223.5|6
1649733670000|2022-04-12 03:21:10|10243.5|10223.5|10242.3|10222.3|10243.5|10223.5|10241.8|10221.8|6
1649733680000|2022-04-12 03:21:20|10242.8|10222.8|10242.8|10222.8|10242.8|10222.8|10242.8|10222.8|1
1649733690000|2022-04-12 03:21:30|10242.5|10222.5|10242.5|10222.5|10242.5|10222.5|10242|10222|5
1649733700000|2022-04-12 03:21:40|10243|10223|10243.5|10223.5|10243.5|10223.5|10242.3|10222.3|6
1649733710000|2022-04-12 03:21:50|10242.8|10222.8|10242.8|10222.8|10242.8|10222.8|10242|10222|4
1649733720000|2022-04-12 03:22:00|10243.5|10223.5|10241.5|10221.5|10243.8|10223.8|10241.5|10221.5|6
1649733730000|2022-04-12 03:22:10|10242|10222|10241|10221|10242|10222|10241|10221|3
1649733740000|2022-04-12 03:22:20|10241.3|10221.3|10242.8|10222.8|10243|10223|10241.3|10221.3|7
1649733750000|2022-04-12 03:22:30|10243.5|10223.5|10243.5|10223.5|10243.5|10223.5|10243.5|10223.5|1
1649733760000|2022-04-12 03:22:40|10245|10225|10244|10224|10245.8|10225.8|10243.5|10223.5|8
1649733770000|2022-04-12 03:22:50|10244.8|10224.8|10245.5|10225.5|10245.8|10225.8|10244.8|10224.8|7
1649733780000|2022-04-12 03:23:00|10245|10225|10246.6|10226.6|10246.6|10226.6|10244.3|10224.3|5
1649733790000|2022-04-12 03:23:10|10246.5|10226.5|10246.3|10226.3|10246.5|10226.5|10246.3|10226.3|2
1649733800000|2022-04-12 03:23:20|10246.9|10226.9|10246.9|10226.9|10246.9|10226.9|10246.9|10226.9|1
1649733810000|2022-04-12 03:23:30|10246.5|10226.5|10243|10223|10247|10227|10243|10223|7
1649733820000|2022-04-12 03:23:40|10242.5|10222.5|10243|10223|10243|10223|10242.5|10222.5|2
1649733840000|2022-04-12 03:24:00|10243.8|10223.8|10246.3|10226.3|10246.3|10226.3|10243.8|10223.8|3
1649733850000|2022-04-12 03:24:10|10245.8|10225.8|10246.8|10226.8|10246.8|10226.8|10245.8|10225.8|5
1649733860000|2022-04-12 03:24:20|10247.3|10227.3|10248|10228|10248|10228|10247.3|10227.3|2
1649733870000|2022-04-12 03:24:30|10248.3|10228.3|10249|10229|10249|10229|10248.3|10228.3|2
1649733880000|2022-04-12 03:24:40|10248.5|10228.5|10248.5|10228.5|10248.5|10228.5|10248.5|10228.5|1
1649733890000|2022-04-12 03:24:50|10247|10227|10248.3|10228.3|10248.3|10228.3|10247|10227|2
1649733900000|2022-04-12 03:25:00|10247.5|10227.5|10247.5|10227.5|10247.5|10227.5|10247.5|10227.5|1
1649733910000|2022-04-12 03:25:10|10248|10228|10248.5|10228.5|10248.5|10228.5|10247.3|10227.3|6
1649733930000|2022-04-12 03:25:30|10248|10228|10247.3|10227.3|10248.3|10228.3|10247.3|10227.3|4
1649733940000|2022-04-12 03:25:40|10247.8|10227.8|10247.8|10227.8|10248.8|10228.8|10247.5|10227.5|7
1649733950000|2022-04-12 03:25:50|10248.3|10228.3|10248.5|10228.5|10248.5|10228.5|10247.8|10227.8|5
1649733960000|2022-04-12 03:26:00|10247.8|10227.8|10247.8|10227.8|10247.8|10227.8|10247.8|10227.8|1
1649733970000|2022-04-12 03:26:10|10247.5|10227.5|10247.8|10227.8|10248.3|10228.3|10247.5|10227.5|8
1649733980000|2022-04-12 03:26:20|10247.5|10227.5|10247.5|10227.5|10247.5|10227.5|10247.5|10227.5|1
1649733990000|2022-04-12 03:26:30|10247.8|10227.8|10247.8|10227.8|10247.8|10227.8|10247.8|10227.8|1
1649734020000|2022-04-12 03:27:00|10247.5|10227.5|10249.3|10229.3|10249.3|10229.3|10247.5|10227.5|5
1649734030000|2022-04-12 03:27:10|10248.8|10228.8|10248.8|10228.8|10248.8|10228.8|10248.8|10228.8|1
1649734050000|2022-04-12 03:27:30|10248|10228|10249.3|10229.3|10249.3|10229.3|10248|10228|2
1649734070000|2022-04-12 03:27:50|10249.8|10229.8|10251|10231|10251.8|10231.8|10249.5|10229.5|10
1649734080000|2022-04-12 03:28:00|10250.3|10230.3|10251|10231|10251|10231|10250.3|10230.3|6
1649734090000|2022-04-12 03:28:10|10250.3|10230.3|10250.3|10230.3|10250.3|10230.3|10249.3|10229.3|3
1649734110000|2022-04-12 03:28:30|10250.8|10230.8|10250.8|10230.8|10250.8|10230.8|10250.8|10230.8|1
1649734120000|2022-04-12 03:28:40|10251|10231|10252.8|10232.8|10252.8|10232.8|10251|10231|4
1649734130000|2022-04-12 03:28:50|10252.3|10232.3|10251.8|10231.8|10253|10233|10251.8|10231.8|4
1649734140000|2022-04-12 03:29:00|10250.8|10230.8|10252.3|10232.3|10252.3|10232.3|10250.8|10230.8|3
1649734160000|2022-04-12 03:29:20|10252.8|10232.8|10253.3|10233.3|10253.3|10233.3|10252.8|10232.8|2
1649734170000|2022-04-12 03:29:30|10252.8|10232.8|10251.5|10231.5|10252.8|10232.8|10251.5|10231.5|4
1649734180000|2022-04-12 03:29:40|10252|10232|10251.3|10231.3|10252|10232|10251.3|10231.3|3
1649734190000|2022-04-12 03:29:50|10250.8|10230.8|10250.3|10230.3|10250.8|10230.8|10250.3|10230.3|2
1649734200000|2022-04-12 03:30:00|10249.8|10229.8|10250|10230|10250|10230|10248.8|10228.8|9
1649734210000|2022-04-12 03:30:10|10249.8|10229.8|10249.8|10229.8|10249.8|10229.8|10249.3|10229.3|3
1649734220000|2022-04-12 03:30:20|10249.3|10229.3|10249.8|10229.8|10249.8|10229.8|10249.3|10229.3|2
1649734230000|2022-04-12 03:30:30|10249.3|10229.3|10248.3|10228.3|10249.3|10229.3|10248.3|10228.3|2
1649734240000|2022-04-12 03:30:40|10248.8|10228.8|10248.3|10228.3|10249.3|10229.3|10247.8|10227.8|8
1649734280000|2022-04-12 03:31:20|10247.8|10227.8|10247.8|10227.8|10247.8|10227.8|10247.8|10227.8|1
1649734300000|2022-04-12 03:31:40|10248|10228|10248|10228|10248|10228|10248|10228|1
1649734330000|2022-04-12 03:32:10|10247.8|10227.8|10247.8|10227.8|10247.8|10227.8|10247.8|10227.8|1
1649734360000|2022-04-12 03:32:40|10247.3|10227.3|10246.5|10226.5|10247.3|10227.3|10246.3|10226.3|4
1649734400000|2022-04-12 03:33:20|10247|10227|10248|10228|10248|10228|10247|10227|3
1649734410000|2022-04-12 03:33:30|10248.5|10228.5|10248|10228|10248.5|10228.5|10248|10228|2
1649734420000|2022-04-12 03:33:40|10247.5|10227.5|10247|10227|10247.5|10227.5|10247|10227|6
1649734430000|2022-04-12 03:33:50|10246.5|10226.5|10246.3|10226.3|10246.5|10226.5|10246.3|10226.3|2
1649734450000|2022-04-12 03:34:10|10245|10225|10245.5|10225.5|10245.5|10225.5|10244.8|10224.8|5
1649734460000|2022-04-12 03:34:20|10245.8|10225.8|10245.3|10225.3|10245.8|10225.8|10245|10225|4
1649734470000|2022-04-12 03:34:30|10245|10225|10245|10225|10245.5|10225.5|10245|10225|3
1649734480000|2022-04-12 03:34:40|10244.8|10224.8|10244.8|10224.8|10244.8|10224.8|10244.8|10224.8|1
1649734490000|2022-04-12 03:34:50|10244.3|10224.3|10244.5|10224.5|10244.8|10224.8|10244.3|10224.3|6
1649734500000|2022-04-12 03:35:00|10243.8|10223.8|10243.3|10223.3|10243.8|10223.8|10242.8|10222.8|6
1649734510000|2022-04-12 03:35:10|10243|10223|10241.5|10221.5|10243|10223|10241|10221|5
1649734520000|2022-04-12 03:35:20|10241|10221|10240.3|10220.3|10241|10221|10240.3|10220.3|3
1649734530000|2022-04-12 03:35:30|10240|10220|10239.8|10219.8|10241|10221|10239|10219|6
1649734540000|2022-04-12 03:35:40|10239|10219|10240.3|10220.3|10240.8|10220.8|10239|10219|9
1649734550000|2022-04-12 03:35:50|10239.8|10219.8|10239.5|10219.5|10241.3|10221.3|10239.5|10219.5|5
1649734560000|2022-04-12 03:36:00|10238.5|10218.5|10238.8|10218.8|10239.8|10219.8|10237.8|10217.8|7
1649734570000|2022-04-12 03:36:10|10238.3|10218.3|10238.3|10218.3|10238.3|10218.3|10238.3|10218.3|1
1649734580000|2022-04-12 03:36:20|10238|10218|10238|10218|10238|10218|10238|10218|1
1649734590000|2022-04-12 03:36:30|10239|10219|10238|10218|10239|10219|10238|10218|2
1649734610000|2022-04-12 03:36:50|10238.5|10218.5|10238.5|10218.5|10238.5|10218.5|10238.5|10218.5|1
1649734620000|2022-04-12 03:37:00|10238|10218|10238|10218|10238|10218|10238|10218|1
1649734630000|2022-04-12 03:37:10|10237.5|10217.5|10237|10217|10237.5|10217.5|10237|10217|4
1649734640000|2022-04-12 03:37:20|10237.5|10217.5|10237|10217|10237.5|10217.5|10237|10217|2
1649734670000|2022-04-12 03:37:50|10237.5|10217.5|10237.5|10217.5|10237.5|10217.5|10237.5|10217.5|1
1649734690000|2022-04-12 03:38:10|10237|10217|10237|10217|10237|10217|10237|10217|1
1649734700000|2022-04-12 03:38:20|10237.5|10217.5|10237|10217|10237.5|10217.5|10237|10217|2
1649734720000|2022-04-12 03:38:40|10237.5|10217.5|10237|10217|10237.5|10217.5|10237|10217|4
1649734730000|2022-04-12 03:38:50|10236.8|10216.8|10237.5|10217.5|10237.5|10217.5|10236.8|10216.8|3
1649734740000|2022-04-12 03:39:00|10237.3|10217.3|10237.3|10217.3|10237.3|10217.3|10237.3|10217.3|1
1649734760000|2022-04-12 03:39:20|10236.8|10216.8|10236.8|10216.8|10236.8|10216.8|10236.8|10216.8|1
1649734770000|2022-04-12 03:39:30|10237.3|10217.3|10237.3|10217.3|10237.3|10217.3|10237.3|10217.3|1
1649734790000|2022-04-12 03:39:50|10237.5|10217.5|10237.5|10217.5|10237.5|10217.5|10237.5|10217.5|1
1649734810000|2022-04-12 03:40:10|10238|10218|10240|10220|10240|10220|10238|10218|3
1649734820000|2022-04-12 03:40:20|10239.5|10219.5|10240.8|10220.8|10240.8|10220.8|10239.5|10219.5|6
1649734830000|2022-04-12 03:40:30|10240.5|10220.5|10240.5|10220.5|10240.5|10220.5|10240.5|10220.5|1
1649734850000|2022-04-12 03:40:50|10240|10220|10239.8|10219.8|10240|10220|10239.8|10219.8|2
1649734860000|2022-04-12 03:41:00|10239|10219|10238.8|10218.8|10239.3|10219.3|10237|10217|10
1649734880000|2022-04-12 03:41:20|10239.3|10219.3|10239.3|10219.3|10239.3|10219.3|10239.3|10219.3|1
1649734890000|2022-04-12 03:41:30|10238.8|10218.8|10238.5|10218.5|10238.8|10218.8|10238.5|10218.5|2
1649734920000|2022-04-12 03:42:00|10239|10219|10240|10220|10240.5|10220.5|10239|10219|3
1649734960000|2022-04-12 03:42:40|10239.8|10219.8|10240|10220|10240|10220|10239.8|10219.8|2
1649734970000|2022-04-12 03:42:50|10239.5|10219.5|10238.3|10218.3|10239.5|10219.5|10238.3|10218.3|2
1649734990000|2022-04-12 03:43:10|10238.8|10218.8|10238.3|10218.3|10238.8|10218.8|10238.3|10218.3|2
1649735000000|2022-04-12 03:43:20|10239|10219|10239|10219|10239|10219|10239|10219|1
1649735040000|2022-04-12 03:44:00|10238.3|10218.3|10238.3|10218.3|10238.3|10218.3|10238.3|10218.3|1
1649735080000|2022-04-12 03:44:40|10238.8|10218.8|10238.8|10218.8|10239.3|10219.3|10238.8|10218.8|3
1649735100000|2022-04-12 03:45:00|10238.5|10218.5|10239.3|10219.3|10239.3|10219.3|10238.5|10218.5|5
1649735120000|2022-04-12 03:45:20|10238.8|10218.8|10238.5|10218.5|10238.8|10218.8|10238.5|10218.5|2
1649735150000|2022-04-12 03:45:50|10239|10219|10239.8|10219.8|10239.8|10219.8|10238.5|10218.5|5
1649735160000|2022-04-12 03:46:00|10240.5|10220.5|10241.3|10221.3|10241.3|10221.3|10240.5|10220.5|6
1649735170000|2022-04-12 03:46:10|10241|10221|10241.3|10221.3|10241.3|10221.3|10241|10221|4
1649735180000|2022-04-12 03:46:20|10240.8|10220.8|10240.8|10220.8|10240.8|10220.8|10240.8|10220.8|1
1649735190000|2022-04-12 03:46:30|10240.5|10220.5|10240|10220|10240.5|10220.5|10240|10220|2
1649735210000|2022-04-12 03:46:50|10240.5|10220.5|10240.5|10220.5|10240.5|10220.5|10240.5|10220.5|1
1649735220000|2022-04-12 03:47:00|10240|10220|10241|10221|10241|10221|10240|10220|5
1649735260000|2022-04-12 03:47:40|10241.5|10221.5|10245|10225|10245|10225|10241.5|10221.5|5
1649735270000|2022-04-12 03:47:50|10245.3|10225.3|10246.8|10226.8|10246.8|10226.8|10245.3|10225.3|2
1649735280000|2022-04-12 03:48:00|10246.3|10226.3|10246|10226|10246.3|10226.3|10245|10225|4
1649735290000|2022-04-12 03:48:10|10247|10227|10247|10227|10247|10227|10247|10227|1
1649735300000|2022-04-12 03:48:20|10246.5|10226.5|10246.5|10226.5|10246.5|10226.5|10246.5|10226.5|1
1649735310000|2022-04-12 03:48:30|10245.3|10225.3|10246.3|10226.3|10246.3|10226.3|10245.3|10225.3|2
1649735320000|2022-04-12 03:48:40|10245.5|10225.5|10245.5|10225.5|10245.5|10225.5|10245.5|10225.5|1
1649735330000|2022-04-12 03:48:50|10245.3|10225.3|10244.8|10224.8|10245.3|10225.3|10244.8|10224.8|2
1649735350000|2022-04-12 03:49:10|10244|10224|10243.8|10223.8|10244.3|10224.3|10243.8|10223.8|3
1649735360000|2022-04-12 03:49:20|10243.3|10223.3|10243|10223|10243.3|10223.3|10243|10223|2
1649735370000|2022-04-12 03:49:30|10243.5|10223.5|10244.3|10224.3|10244.3|10224.3|10243.5|10223.5|2
1649735380000|2022-04-12 03:49:40|10244.5|10224.5|10244.5|10224.5|10244.5|10224.5|10244.5|10224.5|1
1649735400000|2022-04-12 03:50:00|10245.3|10225.3|10244.8|10224.8|10245.3|10225.3|10244.8|10224.8|2
1649735420000|2022-04-12 03:50:20|10244.5|10224.5|10243.8|10223.8|10244.5|10224.5|10243.5|10223.5|4
1649735430000|2022-04-12 03:50:30|10243.3|10223.3|10244.8|10224.8|10244.8|10224.8|10243.3|10223.3|2
1649735450000|2022-04-12 03:50:50|10244.5|10224.5|10243.8|10223.8|10244.5|10224.5|10243.8|10223.8|2
1649735460000|2022-04-12 03:51:00|10244.3|10224.3|10243.8|10223.8|10244.3|10224.3|10242.5|10222.5|5
1649735470000|2022-04-12 03:51:10|10243|10223|10242.8|10222.8|10243|10223|10242.8|10222.8|2
1649735480000|2022-04-12 03:51:20|10243.9|10223.9|10243.9|10223.9|10243.9|10223.9|10243.9|10223.9|1
1649735490000|2022-04-12 03:51:30|10245.4|10225.4|10244|10224|10245.4|10225.4|10244|10224|3
1649735500000|2022-04-12 03:51:40|10244.5|10224.5|10246.3|10226.3|10247|10227|10244.3|10224.3|11
1649735510000|2022-04-12 03:51:50|10246.8|10226.8|10246.8|10226.8|10246.8|10226.8|10246.8|10226.8|1
1649735520000|2022-04-12 03:52:00|10246.3|10226.3|10244.8|10224.8|10246.3|10226.3|10244.8|10224.8|2
1649735540000|2022-04-12 03:52:20|10244.5|10224.5|10242.8|10222.8|10244.5|10224.5|10242.8|10222.8|4
1649735550000|2022-04-12 03:52:30|10243|10223|10243|10223|10243.5|10223.5|10242.8|10222.8|4
1649735560000|2022-04-12 03:52:40|10243.3|10223.3|10243.3|10223.3|10243.3|10223.3|10243.3|10223.3|1
1649735570000|2022-04-12 03:52:50|10244.3|10224.3|10244.3|10224.3|10244.3|10224.3|10244|10224|3
1649735580000|2022-04-12 03:53:00|10243.8|10223.8|10242|10222|10243.8|10223.8|10242|10222|3
1649735610000|2022-04-12 03:53:30|10241.8|10221.8|10242.8|10222.8|10242.8|10222.8|10240.5|10220.5|4
1649735620000|2022-04-12 03:53:40|10242.5|10222.5|10241.8|10221.8|10242.5|10222.5|10241.5|10221.5|4
1649735630000|2022-04-12 03:53:50|10241.5|10221.5|10241.5|10221.5|10241.5|10221.5|10241.5|10221.5|1
1649735640000|2022-04-12 03:54:00|10240.8|10220.8|10241.3|10221.3|10241.3|10221.3|10240.8|10220.8|2
1649735660000|2022-04-12 03:54:20|10241.8|10221.8|10243|10223|10243|10223|10241.8|10221.8|2
1649735670000|2022-04-12 03:54:30|10243.3|10223.3|10243.3|10223.3|10243.3|10223.3|10243.3|10223.3|1
1649735680000|2022-04-12 03:54:40|10243|10223|10240.6|10220.6|10243|10223|10240.6|10220.6|2
1649735690000|2022-04-12 03:54:50|10240.3|10220.3|10240.8|10220.8|10241.3|10221.3|10240.3|10220.3|3
1649735740000|2022-04-12 03:55:40|10240.5|10220.5|10240.5|10220.5|10240.5|10220.5|10240.5|10220.5|1
1649735770000|2022-04-12 03:56:10|10240.3|10220.3|10239.3|10219.3|10240.3|10220.3|10239.3|10219.3|2
1649735780000|2022-04-12 03:56:20|10239.8|10219.8|10239.8|10219.8|10239.8|10219.8|10239.8|10219.8|1
1649735800000|2022-04-12 03:56:40|10240.3|10220.3|10241.3|10221.3|10241.3|10221.3|10240.3|10220.3|2
1649735810000|2022-04-12 03:56:50|10240.8|10220.8|10240|10220|10240.8|10220.8|10240|10220|2
1649735830000|2022-04-12 03:57:10|10240.3|10220.3|10240.8|10220.8|10240.8|10220.8|10240.3|10220.3|2
1649735840000|2022-04-12 03:57:20|10240.5|10220.5|10240|10220|10240.5|10220.5|10240|10220|2
1649735850000|2022-04-12 03:57:30|10240.9|10220.9|10240|10220|10240.9|10220.9|10240|10220|3
1649735870000|2022-04-12 03:57:50|10239.5|10219.5|10239.5|10219.5|10239.5|10219.5|10239.5|10219.5|1
1649735880000|2022-04-12 03:58:00|10239|10219|10238.3|10218.3|10239|10219|10238.3|10218.3|2
1649735890000|2022-04-12 03:58:10|10238.5|10218.5|10238.3|10218.3|10238.5|10218.5|10238.3|10218.3|2
1649735900000|2022-04-12 03:58:20|10237.8|10217.8|10237.8|10217.8|10237.8|10217.8|10237.8|10217.8|1
1649735910000|2022-04-12 03:58:30|10240|10220|10239.5|10219.5|10240|10220|10239.5|10219.5|2
1649735930000|2022-04-12 03:58:50|10239|10219|10238.5|10218.5|10239|10219|10238.5|10218.5|2
1649735960000|2022-04-12 03:59:20|10238|10218|10238|10218|10238|10218|10238|10218|1
1649736000000|2022-04-12 04:00:00|10237.5|10217.5|10238.1|10218.1|10238.1|10218.1|10237.5|10217.5|2
1649736010000|2022-04-12 04:00:10|10238.5|10218.5|10238.5|10218.5|10238.5|10218.5|10238.5|10218.5|1
1649736040000|2022-04-12 04:00:40|10238|10218|10238.5|10218.5|10238.5|10218.5|10238|10218|2
1649736060000|2022-04-12 04:01:00|10238|10218|10237.5|10217.5|10238|10218|10237.5|10217.5|2
1649736080000|2022-04-12 04:01:20|10238.4|10218.4|10237.8|10217.8|10238.4|10218.4|10237.8|10217.8|3
1649736090000|2022-04-12 04:01:30|10237.3|10217.3|10237.3|10217.3|10237.3|10217.3|10237.3|10217.3|1
1649736120000|2022-04-12 04:02:00|10237|10217|10237|10217|10237|10217|10237|10217|1
1649736170000|2022-04-12 04:02:50|10236.8|10216.8|10237|10217|10237|10217|10236.8|10216.8|2
1649736190000|2022-04-12 04:03:10|10237.5|10217.5|10237.5|10217.5|10237.5|10217.5|10237.5|10217.5|1
1649736210000|2022-04-12 04:03:30|10238|10218|10238|10218|10238|10218|10238|10218|1
1649736220000|2022-04-12 04:03:40|10237.5|10217.5|10237.5|10217.5|10237.5|10217.5|10237.5|10217.5|1
1649736250000|2022-04-12 04:04:10|10237.3|10217.3|10236.8|10216.8|10237.3|10217.3|10236.8|10216.8|2
1649736390000|2022-04-12 04:06:30|10236.5|10216.5|10236.5|10216.5|10236.5|10216.5|10236.5|10216.5|1
1649736410000|2022-04-12 04:06:50|10236.8|10216.8|10236.8|10216.8|10236.8|10216.8|10236.8|10216.8|1
1649736470000|2022-04-12 04:07:50|10237|10217|10237|10217|10237|10217|10237|10217|1
1649736480000|2022-04-12 04:08:00|10238.1|10218.1|10238.1|10218.1|10238.1|10218.1|10238.1|10218.1|1
1649736490000|2022-04-12 04:08:10|10237.4|10217.4|10238.4|10218.4|10238.5|10218.5|10237.4|10217.4|3
1649736510000|2022-04-12 04:08:30|10238|10218|10237.8|10217.8|10238|10218|10237.8|10217.8|2
1649736590000|2022-04-12 04:09:50|10238|10218|10238.5|10218.5|10238.8|10218.8|10238|10218|5
1649736610000|2022-04-12 04:10:10|10238|10218|10238|10218|10238|10218|10238|10218|1
1649736690000|2022-04-12 04:11:30|10238.5|10218.5|10238|10218|10238.5|10218.5|10238|10218|2
1649736750000|2022-04-12 04:12:30|10237.8|10217.8|10237.8|10217.8|10237.8|10217.8|10237.8|10217.8|1
1649736820000|2022-04-12 04:13:40|10238.3|10218.3|10238.3|10218.3|10238.3|10218.3|10238.3|10218.3|1
1649736840000|2022-04-12 04:14:00|10238.8|10218.8|10239|10219|10239|10219|10238.8|10218.8|2
1649736880000|2022-04-12 04:14:40|10238.8|10218.8|10238.8|10218.8|10238.8|10218.8|10238.8|10218.8|1
1649736890000|2022-04-12 04:14:50|10239.8|10219.8|10238.8|10218.8|10239.8|10219.8|10238.8|10218.8|2
1649736950000|2022-04-12 04:15:50|10238.5|10218.5|10239|10219|10239|10219|10238.5|10218.5|2
1649736960000|2022-04-12 04:16:00|10238.5|10218.5|10238.5|10218.5|10239|10219|10238.5|10218.5|3
1649736990000|2022-04-12 04:16:30|10238.3|10218.3|10238.3|10218.3|10238.3|10218.3|10238.3|10218.3|1
1649737020000|2022-04-12 04:17:00|10237.5|10217.5|10237|10217|10237.5|10217.5|10237|10217|2
1649737030000|2022-04-12 04:17:10|10237.3|10217.3|10237.3|10217.3|10237.3|10217.3|10237.3|10217.3|1
1649737070000|2022-04-12 04:17:50|10238|10218|10238.5|10218.5|10238.5|10218.5|10237.5|10217.5|3
1649737080000|2022-04-12 04:18:00|10239|10219|10239|10219|10239|10219|10239|10219|1
1649737140000|2022-04-12 04:19:00|10238.8|10218.8|10238.8|10218.8|10238.8|10218.8|10238.8|10218.8|1
1649737190000|2022-04-12 04:19:50|10239|10219|10239|10219|10239|10219|10239|10219|1
1649737250000|2022-04-12 04:20:50|10238.8|10218.8|10238.8|10218.8|10238.8|10218.8|10238.8|10218.8|1
1649737260000|2022-04-12 04:21:00|10238.3|10218.3|10238.8|10218.8|10238.8|10218.8|10238.3|10218.3|2
1649737400000|2022-04-12 04:23:20|10239.3|10219.3|10239.3|10219.3|10239.3|10219.3|10239.3|10219.3|1
1649737410000|2022-04-12 04:23:30|10238.8|10218.8|10238.8|10218.8|10239.3|10219.3|10238.8|10218.8|3
1649737480000|2022-04-12 04:24:40|10239.3|10219.3|10239.3|10219.3|10239.3|10219.3|10239.3|10219.3|1
1649737490000|2022-04-12 04:24:50|10238.8|10218.8|10238.8|10218.8|10238.8|10218.8|10238.8|10218.8|1
1649737550000|2022-04-12 04:25:50|10239.3|10219.3|10239.3|10219.3|10239.3|10219.3|10239.3|10219.3|1
1649737560000|2022-04-12 04:26:00|10238.8|10218.8|10238.8|10218.8|10238.8|10218.8|10238.8|10218.8|1
1649737570000|2022-04-12 04:26:10|10239.3|10219.3|10239.3|10219.3|10239.3|10219.3|10239.3|10219.3|1
1649737590000|2022-04-12 04:26:30|10238.8|10218.8|10238.8|10218.8|10238.8|10218.8|10238.8|10218.8|1
1649737600000|2022-04-12 04:26:40|10239|10219|10239|10219|10239|10219|10239|10219|1
1649737610000|2022-04-12 04:26:50|10238.8|10218.8|10238.8|10218.8|10238.8|10218.8|10238.8|10218.8|1
1649737650000|2022-04-12 04:27:30|10239.3|10219.3|10239.5|10219.5|10239.5|10219.5|10239.3|10219.3|2
1649737680000|2022-04-12 04:28:00|10239|10219|10239|10219|10239|10219|10239|10219|1
1649737730000|2022-04-12 04:28:50|10238.5|10218.5|10238.5|10218.5|10238.5|10218.5|10238.5|10218.5|1
1649737740000|2022-04-12 04:29:00|10237.8|10217.8|10237.5|10217.5|10238.3|10218.3|10237.5|10217.5|3
1649737770000|2022-04-12 04:29:30|10238|10218|10238|10218|10238.5|10218.5|10238|10218|3
1649737780000|2022-04-12 04:29:40|10237|10217|10236.5|10216.5|10237|10217|10236.5|10216.5|2
1649737790000|2022-04-12 04:29:50|10236|10216|10236|10216|10236|10216|10236|10216|1
1649737800000|2022-04-12 04:30:00|10235.5|10215.5|10236|10216|10236|10216|10235.5|10215.5|2
1649737820000|2022-04-12 04:30:20|10235.8|10215.8|10235.8|10215.8|10235.8|10215.8|10235.5|10215.5|3
1649737860000|2022-04-12 04:31:00|10235.5|10215.5|10231.8|10211.8|10235.5|10215.5|10231.8|10211.8|3
1649737870000|2022-04-12 04:31:10|10231.3|10211.3|10231|10211|10231.3|10211.3|10229.5|10209.5|6
1649737880000|2022-04-12 04:31:20|10231.8|10211.8|10231.8|10211.8|10231.8|10211.8|10231.8|10211.8|1
1649737900000|2022-04-12 04:31:40|10232.3|10212.3|10232.8|10212.8|10232.8|10212.8|10232.3|10212.3|2
1649737920000|2022-04-12 04:32:00|10232.3|10212.3|10232.5|10212.5|10232.5|10212.5|10232.3|10212.3|2
1649737930000|2022-04-12 04:32:10|10232|10212|10232|10212|10232|10212|10232|10212|1
1649737940000|2022-04-12 04:32:20|10232.3|10212.3|10232.5|10212.5|10232.8|10212.8|10232.3|10212.3|3
1649737950000|2022-04-12 04:32:30|10232.8|10212.8|10232.5|10212.5|10232.8|10212.8|10232.5|10212.5|4
1649737960000|2022-04-12 04:32:40|10233|10213|10233.8|10213.8|10233.8|10213.8|10233|10213|2
1649737970000|2022-04-12 04:32:50|10233.5|10213.5|10233.5|10213.5|10233.5|10213.5|10233.5|10213.5|1
1649737990000|2022-04-12 04:33:10|10233.8|10213.8|10236.8|10216.8|10236.8|10216.8|10233.8|10213.8|4
1649738000000|2022-04-12 04:33:20|10236.5|10216.5|10235|10215|10236.5|10216.5|10235|10215|5
1649738030000|2022-04-12 04:33:50|10234.8|10214.8|10234.8|10214.8|10234.8|10214.8|10234.8|10214.8|1
1649738040000|2022-04-12 04:34:00|10234.3|10214.3|10234|10214|10234.3|10214.3|10234|10214|2
1649738050000|2022-04-12 04:34:10|10234.3|10214.3|10233.3|10213.3|10234.3|10214.3|10233.3|10213.3|3
1649738060000|2022-04-12 04:34:20|10233|10213|10232.8|10212.8|10233|10213|10232.5|10212.5|3
1649738090000|2022-04-12 04:34:50|10233.3|10213.3|10233.3|10213.3|10233.3|10213.3|10233.3|10213.3|1
1649738100000|2022-04-12 04:35:00|10233.5|10213.5|10232.8|10212.8|10233.5|10213.5|10232.8|10212.8|2
1649738120000|2022-04-12 04:35:20|10233.3|10213.3|10231.5|10211.5|10233.3|10213.3|10231.5|10211.5|5
1649738170000|2022-04-12 04:36:10|10232|10212|10231.5|10211.5|10232|10212|10231.5|10211.5|2
1649738190000|2022-04-12 04:36:30|10232|10212|10232|10212|10232|10212|10232|10212|1
1649738200000|2022-04-12 04:36:40|10231.5|10211.5|10231.5|10211.5|10231.5|10211.5|10231.5|10211.5|1
1649738220000|2022-04-12 04:37:00|10231|10211|10230.8|10210.8|10231|10211|10229.5|10209.5|4
1649738240000|2022-04-12 04:37:20|10231.3|10211.3|10231.3|10211.3|10231.3|10211.3|10231|10211|3
1649738250000|2022-04-12 04:37:30|10231.8|10211.8|10231.8|10211.8|10231.8|10211.8|10231.8|10211.8|1
1649738260000|2022-04-12 04:37:40|10232.3|10212.3|10232.3|10212.3|10232.3|10212.3|10232.3|10212.3|1
1649738280000|2022-04-12 04:38:00|10232|10212|10231.5|10211.5|10232|10212|10231.5|10211.5|2
1649738300000|2022-04-12 04:38:20|10232|10212|10232|10212|10232|10212|10232|10212|1
1649738320000|2022-04-12 04:38:40|10232.5|10212.5|10232.8|10212.8|10232.8|10212.8|10232.5|10212.5|2
1649738340000|2022-04-12 04:39:00|10232.3|10212.3|10232.3|10212.3|10232.3|10212.3|10232.3|10212.3|1
1649738350000|2022-04-12 04:39:10|10231.8|10211.8|10232|10212|10232|10212|10231.8|10211.8|2
1649738360000|2022-04-12 04:39:20|10231.8|10211.8|10232|10212|10232|10212|10231.3|10211.3|4
1649738390000|2022-04-12 04:39:50|10231.5|10211.5|10231.5|10211.5|10231.5|10211.5|10231.5|10211.5|1
1649738400000|2022-04-12 04:40:00|10232|10212|10232|10212|10232|10212|10232|10212|1
1649738410000|2022-04-12 04:40:10|10231.5|10211.5|10231.5|10211.5|10231.5|10211.5|10231.5|10211.5|1
1649738460000|2022-04-12 04:41:00|10232.5|10212.5|10233.3|10213.3|10233.3|10213.3|10232.5|10212.5|2
1649738470000|2022-04-12 04:41:10|10233.5|10213.5|10236|10216|10236|10216|10233.3|10213.3|5
1649738510000|2022-04-12 04:41:50|10235.5|10215.5|10235|10215|10235.5|10215.5|10235|10215|2
1649738520000|2022-04-12 04:42:00|10234.8|10214.8|10233|10213|10234.8|10214.8|10233|10213|4
1649738560000|2022-04-12 04:42:40|10232.5|10212.5|10233|10213|10233|10213|10232.5|10212.5|2
1649738590000|2022-04-12 04:43:10|10233.3|10213.3|10233.3|10213.3|10233.3|10213.3|10232.8|10212.8|3
1649738630000|2022-04-12 04:43:50|10232.8|10212.8|10232|10212|10232.8|10212.8|10232|10212|2
1649738640000|2022-04-12 04:44:00|10232.5|10212.5|10232.5|10212.5|10232.5|10212.5|10232.5|10212.5|1
1649738670000|2022-04-12 04:44:30|10232|10212|10232|10212|10232|10212|10232|10212|1
1649738700000|2022-04-12 04:45:00|10232.8|10212.8|10232.8|10212.8|10232.8|10212.8|10232.8|10212.8|1
1649738710000|2022-04-12 04:45:10|10233.8|10213.8|10233.5|10213.5|10233.8|10213.8|10233.5|10213.5|2
1649738730000|2022-04-12 04:45:30|10233|10213|10233|10213|10233|10213|10233|10213|1
1649738740000|2022-04-12 04:45:40|10233.5|10213.5|10233.5|10213.5|10233.5|10213.5|10233.5|10213.5|1
1649738750000|2022-04-12 04:45:50|10233.8|10213.8|10233.8|10213.8|10234.3|10214.3|10233.8|10213.8|3
1649738770000|2022-04-12 04:46:10|10234.4|10214.4|10234.5|10214.5|10234.5|10214.5|10234.3|10214.3|3
1649738780000|2022-04-12 04:46:20|10235|10215|10234|10214|10235|10215|10234|10214|3
1649738820000|2022-04-12 04:47:00|10233.8|10213.8|10233.3|10213.3|10233.8|10213.8|10233.3|10213.3|2
1649738860000|2022-04-12 04:47:40|10233.8|10213.8|10233.5|10213.5|10233.8|10213.8|10233.5|10213.5|2
1649738870000|2022-04-12 04:47:50|10233|10213|10233.5|10213.5|10233.5|10213.5|10233|10213|2
1649738890000|2022-04-12 04:48:10|10233|10213|10233.5|10213.5|10233.5|10213.5|10233|10213|2
1649738910000|2022-04-12 04:48:30|10233.8|10213.8|10234|10214|10234|10214|10233.8|10213.8|2
1649738920000|2022-04-12 04:48:40|10233.5|10213.5|10233.5|10213.5|10233.5|10213.5|10233.5|10213.5|1
1649738930000|2022-04-12 04:48:50|10234.3|10214.3|10234.8|10214.8|10234.8|10214.8|10233.8|10213.8|5
1649738960000|2022-04-12 04:49:20|10234.3|10214.3|10234.3|10214.3|10234.3|10214.3|10234.3|10214.3|1
1649738970000|2022-04-12 04:49:30|10233.5|10213.5|10234|10214|10234.5|10214.5|10233.3|10213.3|6
1649738980000|2022-04-12 04:49:40|10233.8|10213.8|10234.5|10214.5|10234.5|10214.5|10233.8|10213.8|3
1649738990000|2022-04-12 04:49:50|10234|10214|10233.8|10213.8|10234|10214|10233.8|10213.8|2
1649739020000|2022-04-12 04:50:20|10233.3|10213.3|10233.8|10213.8|10233.8|10213.8|10233.3|10213.3|2
1649739030000|2022-04-12 04:50:30|10233.3|10213.3|10233.3|10213.3|10233.3|10213.3|10233.3|10213.3|1
1649739040000|2022-04-12 04:50:40|10233|10213|10233.5|10213.5|10233.5|10213.5|10233|10213|2
1649739050000|2022-04-12 04:50:50|10234|10214|10233.5|10213.5|10234|10214|10233.5|10213.5|2
1649739060000|2022-04-12 04:51:00|10234.3|10214.3|10234.3|10214.3|10234.3|10214.3|10234.3|10214.3|1
1649739070000|2022-04-12 04:51:10|10233|10213|10232|10212|10233|10213|10232|10212|3
1649739080000|2022-04-12 04:51:20|10231.5|10211.5|10232.5|10212.5|10232.5|10212.5|10231.5|10211.5|3
1649739110000|2022-04-12 04:51:50|10233|10213|10233|10213|10233|10213|10233|10213|1
1649739120000|2022-04-12 04:52:00|10232.5|10212.5|10232|10212|10232.5|10212.5|10232|10212|4
1649739140000|2022-04-12 04:52:20|10232.5|10212.5|10232.5|10212.5|10232.5|10212.5|10232.5|10212.5|1
1649739160000|2022-04-12 04:52:40|10232|10212|10232|10212|10232|10212|10232|10212|1
1649739180000|2022-04-12 04:53:00|10232.5|10212.5|10232.5|10212.5|10232.5|10212.5|10232.5|10212.5|1
1649739190000|2022-04-12 04:53:10|10232|10212|10232.5|10212.5|10232.5|10212.5|10232|10212|2
1649739220000|2022-04-12 04:53:40|10233|10213|10233|10213|10233|10213|10233|10213|1
1649739230000|2022-04-12 04:53:50|10233.5|10213.5|10234.5|10214.5|10234.5|10214.5|10233.5|10213.5|2
1649739240000|2022-04-12 04:54:00|10235.3|10215.3|10235.3|10215.3|10235.8|10215.8|10235.3|10215.3|3
1649739290000|2022-04-12 04:54:50|10235|10215|10234|10214|10235|10215|10234|10214|2
1649739310000|2022-04-12 04:55:10|10233.3|10213.3|10233.3|10213.3|10233.3|10213.3|10233.3|10213.3|1
1649739330000|2022-04-12 04:55:30|10232.8|10212.8|10233.3|10213.3|10233.3|10213.3|10232.3|10212.3|3
1649739350000|2022-04-12 04:55:50|10232.8|10212.8|10232.8|10212.8|10232.8|10212.8|10232.8|10212.8|1
1649739360000|2022-04-12 04:56:00|10233|10213|10233|10213|10233|10213|10233|10213|1
1649739390000|2022-04-12 04:56:30|10233.5|10213.5|10233.5|10213.5|10233.5|10213.5|10233.5|10213.5|1
1649739420000|2022-04-12 04:57:00|10233|10213|10231.8|10211.8|10233|10213|10231.8|10211.8|4
1649739430000|2022-04-12 04:57:10|10232.3|10212.3|10232.5|10212.5|10232.5|10212.5|10232|10212|4
1649739440000|2022-04-12 04:57:20|10233|10213|10232.5|10212.5|10233|10213|10232.5|10212.5|2
1649739470000|2022-04-12 04:57:50|10232.8|10212.8|10233.3|10213.3|10233.3|10213.3|10232.8|10212.8|2
1649739490000|2022-04-12 04:58:10|10233.8|10213.8|10233.3|10213.3|10233.8|10213.8|10233.3|10213.3|2
1649739500000|2022-04-12 04:58:20|10233|10213|10232.3|10212.3|10233|10213|10232.3|10212.3|2
1649739520000|2022-04-12 04:58:40|10231.5|10211.5|10231.5|10211.5|10231.5|10211.5|10231.5|10211.5|1
1649739540000|2022-04-12 04:59:00|10231.3|10211.3|10230.8|10210.8|10231.3|10211.3|10230.8|10210.8|2
1649739550000|2022-04-12 04:59:10|10230.3|10210.3|10230|10210|10230.3|10210.3|10230|10210|2
1649739560000|2022-04-12 04:59:20|10230.5|10210.5|10230.5|10210.5|10230.5|10210.5|10230.5|10210.5|1
1649739570000|2022-04-12 04:59:30|10230.3|10210.3|10230.3|10210.3|10230.3|10210.3|10230.3|10210.3|1
1649739580000|2022-04-12 04:59:40|10229.8|10209.8|10228.5|10208.5|10229.8|10209.8|10228.5|10208.5|3
1649739590000|2022-04-12 04:59:50|10228|10208|10228|10208|10228|10208|10228|10208|1
1649739600000|2022-04-12 05:00:00|10228.5|10208.5|10231|10211|10231.5|10211.5|10228.5|10208.5|5
1649739610000|2022-04-12 05:00:10|10230.5|10210.5|10229.5|10209.5|10230.5|10210.5|10229.5|10209.5|2
1649739630000|2022-04-12 05:00:30|10229|10209|10228.5|10208.5|10229|10209|10228.3|10208.3|4
1649739640000|2022-04-12 05:00:40|10228.3|10208.3|10228.3|10208.3|10228.5|10208.5|10228.3|10208.3|9
1649739650000|2022-04-12 05:00:50|10227.8|10207.8|10226.3|10206.3|10227.8|10207.8|10226.3|10206.3|2
1649739660000|2022-04-12 05:01:00|10225.8|10205.8|10222|10202|10225.8|10205.8|10220.5|10200.5|8
1649739670000|2022-04-12 05:01:10|10221.5|10201.5|10221.3|10201.3|10221.5|10201.5|10221.3|10201.3|2
1649739690000|2022-04-12 05:01:30|10220.8|10200.8|10220.5|10200.5|10220.8|10200.8|10220.5|10200.5|2
1649739700000|2022-04-12 05:01:40|10220|10200|10220.3|10200.3|10220.8|10200.8|10220|10200|3
1649739710000|2022-04-12 05:01:50|10220.8|10200.8|10221.8|10201.8|10221.8|10201.8|10220.8|10200.8|4
1649739720000|2022-04-12 05:02:00|10222|10202|10222|10202|10223|10203|10221.3|10201.3|9
1649739730000|2022-04-12 05:02:10|10222.3|10202.3|10222.3|10202.3|10222.3|10202.3|10222.3|10202.3|1
1649739740000|2022-04-12 05:02:20|10222.8|10202.8|10224.8|10204.8|10224.8|10204.8|10222.8|10202.8|3
1649739760000|2022-04-12 05:02:40|10224.3|10204.3|10223.8|10203.8|10224.3|10204.3|10223.8|10203.8|2
1649739770000|2022-04-12 05:02:50|10223.3|10203.3|10225.3|10205.3|10226.5|10206.5|10223.3|10203.3|7
1649739780000|2022-04-12 05:03:00|10224.8|10204.8|10224.8|10204.8|10225.3|10205.3|10224.8|10204.8|7
1649739790000|2022-04-12 05:03:10|10224.3|10204.3|10223|10203|10224.3|10204.3|10223|10203|2
1649739800000|2022-04-12 05:03:20|10222|10202|10222.5|10202.5|10222.5|10202.5|10222|10202|2
1649739810000|2022-04-12 05:03:30|10222|10202|10222|10202|10222|10202|10222|10202|1
1649739820000|2022-04-12 05:03:40|10222.5|10202.5|10222|10202|10222.5|10202.5|10222|10202|2
1649739830000|2022-04-12 05:03:50|10222.9|10202.9|10222|10202|10222.9|10202.9|10222|10202|3
1649739840000|2022-04-12 05:04:00|10221.5|10201.5|10222|10202|10222|10202|10221.5|10201.5|2
1649739850000|2022-04-12 05:04:10|10222.3|10202.3|10222.3|10202.3|10222.8|10202.8|10222.3|10202.3|3
1649739860000|2022-04-12 05:04:20|10222.8|10202.8|10223|10203|10223.5|10203.5|10222.8|10202.8|3
1649739900000|2022-04-12 05:05:00|10222.8|10202.8|10222.8|10202.8|10223|10203|10222.8|10202.8|5
1649739910000|2022-04-12 05:05:10|10223|10203|10223.3|10203.3|10223.3|10203.3|10222.8|10202.8|4
1649739920000|2022-04-12 05:05:20|10223.8|10203.8|10223.8|10203.8|10223.8|10203.8|10223.8|10203.8|1
1649739930000|2022-04-12 05:05:30|10224|10204|10226|10206|10226|10206|10224|10204|4
1649739950000|2022-04-12 05:05:50|10226.5|10206.5|10227.3|10207.3|10227.3|10207.3|10226.5|10206.5|4
1649739960000|2022-04-12 05:06:00|10226.8|10206.8|10225.3|10205.3|10226.8|10206.8|10225.3|10205.3|3
1649739970000|2022-04-12 05:06:10|10224.8|10204.8|10224.8|10204.8|10224.8|10204.8|10224.8|10204.8|1
1649739990000|2022-04-12 05:06:30|10224.3|10204.3|10224.3|10204.3|10224.3|10204.3|10224.3|10204.3|1
1649740000000|2022-04-12 05:06:40|10224.8|10204.8|10225.8|10205.8|10226.8|10206.8|10224.8|10204.8|7
1649740010000|2022-04-12 05:06:50|10225.3|10205.3|10224.8|10204.8|10225.5|10205.5|10224.8|10204.8|4
1649740020000|2022-04-12 05:07:00|10224.3|10204.3|10224.3|10204.3|10224.3|10204.3|10224.3|10204.3|1
1649740050000|2022-04-12 05:07:30|10224.5|10204.5|10226.3|10206.3|10226.3|10206.3|10224.5|10204.5|3
1649740060000|2022-04-12 05:07:40|10227.3|10207.3|10227.3|10207.3|10227.3|10207.3|10227.3|10207.3|1
1649740070000|2022-04-12 05:07:50|10227.8|10207.8|10226.8|10206.8|10227.8|10207.8|10226.8|10206.8|2
1649740080000|2022-04-12 05:08:00|10227.3|10207.3|10227.3|10207.3|10227.8|10207.8|10227.3|10207.3|3
1649740100000|2022-04-12 05:08:20|10226.8|10206.8|10226.3|10206.3|10226.8|10206.8|10226.3|10206.3|3
1649740110000|2022-04-12 05:08:30|10225.8|10205.8|10224.8|10204.8|10225.8|10205.8|10224.8|10204.8|5
1649740120000|2022-04-12 05:08:40|10224.3|10204.3|10227.3|10207.3|10227.3|10207.3|10224.3|10204.3|5
1649740140000|2022-04-12 05:09:00|10227|10207|10227.3|10207.3|10227.3|10207.3|10226.5|10206.5|3
1649740160000|2022-04-12 05:09:20|10227.8|10207.8|10227.5|10207.5|10227.8|10207.8|10227.5|10207.5|2
1649740170000|2022-04-12 05:09:30|10227|10207|10226.5|10206.5|10227|10207|10226.5|10206.5|2
1649740180000|2022-04-12 05:09:40|10226.8|10206.8|10227.3|10207.3|10227.3|10207.3|10226.8|10206.8|2
1649740190000|2022-04-12 05:09:50|10227.5|10207.5|10229.8|10209.8|10229.8|10209.8|10227.5|10207.5|5
1649740200000|2022-04-12 05:10:00|10229.3|10209.3|10229.3|10209.3|10229.8|10209.8|10229.3|10209.3|3
1649740210000|2022-04-12 05:10:10|10229.8|10209.8|10229.8|10209.8|10229.8|10209.8|10229.8|10209.8|1
1649740220000|2022-04-12 05:10:20|10230.3|10210.3|10230.3|10210.3|10230.3|10210.3|10230.3|10210.3|1
1649740230000|2022-04-12 05:10:30|10230.8|10210.8|10231.8|10211.8|10232|10212|10230.8|10210.8|6
1649740240000|2022-04-12 05:10:40|10231.5|10211.5|10231.5|10211.5|10231.5|10211.5|10231|10211|3
1649740250000|2022-04-12 05:10:50|10231.8|10211.8|10231.8|10211.8|10231.8|10211.8|10231.8|10211.8|1
1649740260000|2022-04-12 05:11:00|10231.5|10211.5|10232.8|10212.8|10233.3|10213.3|10231.5|10211.5|5
1649740270000|2022-04-12 05:11:10|10232|10212|10233.3|10213.3|10233.3|10213.3|10231.5|10211.5|4
1649740280000|2022-04-12 05:11:20|10233.8|10213.8|10234.5|10214.5|10234.5|10214.5|10233.8|10213.8|2
1649740320000|2022-04-12 05:12:00|10234.3|10214.3|10233.8|10213.8|10234.3|10214.3|10233.8|10213.8|2
1649740340000|2022-04-12 05:12:20|10233.5|10213.5|10233.5|10213.5|10234.5|10214.5|10233.5|10213.5|5
1649740350000|2022-04-12 05:12:30|10233.3|10213.3|10235|10215|10235|10215|10233.3|10213.3|2
1649740360000|2022-04-12 05:12:40|10235.3|10215.3|10235.3|10215.3|10235.3|10215.3|10235.3|10215.3|1
1649740390000|2022-04-12 05:13:10|10234.8|10214.8|10233.8|10213.8|10235.3|10215.3|10233.8|10213.8|5
1649740410000|2022-04-12 05:13:30|10233.5|10213.5|10233.5|10213.5|10233.5|10213.5|10233.5|10213.5|1
1649740420000|2022-04-12 05:13:40|10234|10214|10234.5|10214.5|10234.5|10214.5|10234|10214|2
1649740440000|2022-04-12 05:14:00|10235|10215|10236.8|10216.8|10237.3|10217.3|10235|10215|6
1649740450000|2022-04-12 05:14:10|10237.3|10217.3|10240.5|10220.5|10240.5|10220.5|10237.3|10217.3|4
1649740460000|2022-04-12 05:14:20|10241|10221|10242.3|10222.3|10242.3|10222.3|10241|10221|3
1649740470000|2022-04-12 05:14:30|10241.8|10221.8|10242|10222|10242.8|10222.8|10241.8|10221.8|4
1649740480000|2022-04-12 05:14:40|10242.5|10222.5|10243|10223|10243|10223|10242.5|10222.5|2
1649740490000|2022-04-12 05:14:50|10242.8|10222.8|10242.3|10222.3|10242.8|10222.8|10242.3|10222.3|2
1649740500000|2022-04-12 05:15:00|10242.8|10222.8|10246.8|10226.8|10246.8|10226.8|10242.8|10222.8|4
1649740510000|2022-04-12 05:15:10|10247.3|10227.3|10247|10227|10247.3|10227.3|10247|10227|2
1649740520000|2022-04-12 05:15:20|10246.3|10226.3|10245.8|10225.8|10246.3|10226.3|10245.8|10225.8|2
1649740530000|2022-04-12 05:15:30|10245.5|10225.5|10246|10226|10246|10226|10245.5|10225.5|2
1649740540000|2022-04-12 05:15:40|10246.5|10226.5|10245.5|10225.5|10246.5|10226.5|10245.5|10225.5|2
1649740550000|2022-04-12 05:15:50|10246|10226|10247|10227|10247.5|10227.5|10246|10226|4
1649740560000|2022-04-12 05:16:00|10247.8|10227.8|10247|10227|10247.8|10227.8|10245.8|10225.8|11
1649740570000|2022-04-12 05:16:10|10247.5|10227.5|10247.8|10227.8|10247.8|10227.8|10247.3|10227.3|4
1649740580000|2022-04-12 05:16:20|10248.3|10228.3|10247.3|10227.3|10248.3|10228.3|10247.3|10227.3|2
1649740590000|2022-04-12 05:16:30|10247.8|10227.8|10248|10228|10248.5|10228.5|10247.8|10227.8|3
1649740610000|2022-04-12 05:16:50|10248.5|10228.5|10248.8|10228.8|10248.8|10228.8|10248.5|10228.5|2
1649740620000|2022-04-12 05:17:00|10248|10228|10247.8|10227.8|10248.3|10228.3|10247|10227|7
1649740650000|2022-04-12 05:17:30|10246.3|10226.3|10246.5|10226.5|10247.5|10227.5|10245.3|10225.3|6
1649740660000|2022-04-12 05:17:40|10247|10227|10246.8|10226.8|10247|10227|10246.8|10226.8|2
1649740670000|2022-04-12 05:17:50|10246.3|10226.3|10246.5|10226.5|10247|10227|10246|10226|6
1649740680000|2022-04-12 05:18:00|10246|10226|10246|10226|10246|10226|10246|10226|1
1649740690000|2022-04-12 05:18:10|10246.3|10226.3|10247|10227|10247.5|10227.5|10246.3|10226.3|4
1649740700000|2022-04-12 05:18:20|10246.8|10226.8|10246.8|10226.8|10246.8|10226.8|10246.8|10226.8|1
1649740720000|2022-04-12 05:18:40|10247.5|10227.5|10248.3|10228.3|10248.3|10228.3|10247.5|10227.5|2
1649740730000|2022-04-12 05:18:50|10248.8|10228.8|10249.3|10229.3|10249.3|10229.3|10248.8|10228.8|2
1649740750000|2022-04-12 05:19:10|10249.8|10229.8|10251.3|10231.3|10251.3|10231.3|10249|10229|6
1649740760000|2022-04-12 05:19:20|10251.5|10231.5|10253|10233|10253|10233|10251.5|10231.5|3
1649740780000|2022-04-12 05:19:40|10254|10234|10262.8|10242.8|10263.8|10243.8|10254|10234|13
1649740790000|2022-04-12 05:19:50|10263.5|10243.5|10268|10248|10268.3|10248.3|10263.5|10243.5|6
1649740800000|2022-04-12 05:20:00|10267.5|10247.5|10262.3|10242.3|10267.5|10247.5|10261.8|10241.8|9
1649740810000|2022-04-12 05:20:10|10262|10242|10260.8|10240.8|10262|10242|10260.3|10240.3|7
1649740820000|2022-04-12 05:20:20|10261.3|10241.3|10260.8|10240.8|10261.5|10241.5|10259.8|10239.8|9
1649740840000|2022-04-12 05:20:40|10261.4|10241.4|10260|10240|10261.4|10241.4|10260|10240|5
1649740850000|2022-04-12 05:20:50|10259.5|10239.5|10259.8|10239.8|10260|10240|10257.5|10237.5|13
1649740860000|2022-04-12 05:21:00|10259.3|10239.3|10260.3|10240.3|10260.3|10240.3|10259.3|10239.3|7
1649740870000|2022-04-12 05:21:10|10260.8|10240.8|10261.3|10241.3|10261.3|10241.3|10260.8|10240.8|2
1649740880000|2022-04-12 05:21:20|10262.1|10242.1|10263|10243|10263.5|10243.5|10262.1|10242.1|3
1649740890000|2022-04-12 05:21:30|10261.5|10241.5|10260.3|10240.3|10261.5|10241.5|10260.3|10240.3|4
1649740900000|2022-04-12 05:21:40|10260.5|10240.5|10262|10242|10262|10242|10260|10240|10
1649740910000|2022-04-12 05:21:50|10261.5|10241.5|10261.3|10241.3|10261.5|10241.5|10261.3|10241.3|2
1649740920000|2022-04-12 05:22:00|10261.5|10241.5|10261.3|10241.3|10261.5|10241.5|10260.8|10240.8|4
1649740930000|2022-04-12 05:22:10|10260.8|10240.8|10260|10240|10260.8|10240.8|10260|10240|4
1649740940000|2022-04-12 05:22:20|10259.5|10239.5|10259|10239|10259.5|10239.5|10259|10239|2
1649740950000|2022-04-12 05:22:30|10258|10238|10254.5|10234.5|10258|10238|10254.5|10234.5|3
1649740960000|2022-04-12 05:22:40|10254|10234|10255.8|10235.8|10255.8|10235.8|10254|10234|5
1649740970000|2022-04-12 05:22:50|10256.3|10236.3|10257.5|10237.5|10257.8|10237.8|10256.3|10236.3|4
1649740980000|2022-04-12 05:23:00|10258.4|10238.4|10256.5|10236.5|10258.4|10238.4|10256|10236|8
1649740990000|2022-04-12 05:23:10|10256.3|10236.3|10255.3|10235.3|10256.3|10236.3|10254.5|10234.5|5
1649741000000|2022-04-12 05:23:20|10255.8|10235.8|10259|10239|10259|10239|10255.8|10235.8|10
1649741010000|2022-04-12 05:23:30|10260.3|10240.3|10261|10241|10261.8|10241.8|10258.8|10238.8|6
1649741020000|2022-04-12 05:23:40|10260.8|10240.8|10260.8|10240.8|10262.3|10242.3|10260.3|10240.3|6
1649741030000|2022-04-12 05:23:50|10260.5|10240.5|10261.3|10241.3|10261.3|10241.3|10259.3|10239.3|10
1649741040000|2022-04-12 05:24:00|10260.8|10240.8|10261.3|10241.3|10262|10242|10260.8|10240.8|4
1649741050000|2022-04-12 05:24:10|10263|10243|10261.8|10241.8|10263|10243|10261.8|10241.8|2
1649741060000|2022-04-12 05:24:20|10263|10243|10262.3|10242.3|10263|10243|10261.8|10241.8|8
1649741070000|2022-04-12 05:24:30|10261.8|10241.8|10261.5|10241.5|10262.5|10242.5|10261.5|10241.5|5
1649741080000|2022-04-12 05:24:40|10261|10241|10259.5|10239.5|10261|10241|10259.5|10239.5|6
1649741090000|2022-04-12 05:24:50|10260|10240|10258.9|10238.9|10260|10240|10257.5|10237.5|6
1649741100000|2022-04-12 05:25:00|10260|10240|10263|10243|10264|10244|10260|10240|10
1649741110000|2022-04-12 05:25:10|10263.5|10243.5|10264|10244|10265.8|10245.8|10263|10243|7
1649741120000|2022-04-12 05:25:20|10264.5|10244.5|10265|10245|10265|10245|10264.5|10244.5|2
1649741130000|2022-04-12 05:25:30|10264.3|10244.3|10265|10245|10265.3|10245.3|10263.8|10243.8|6
1649741140000|2022-04-12 05:25:40|10264.5|10244.5|10263|10243|10264.8|10244.8|10263|10243|14
1649741150000|2022-04-12 05:25:50|10262.3|10242.3|10262.5|10242.5|10263.6|10243.6|10261.3|10241.3|11
1649741160000|2022-04-12 05:26:00|10262|10242|10262|10242|10262.3|10242.3|10261.3|10241.3|4
1649741170000|2022-04-12 05:26:10|10261.8|10241.8|10259.8|10239.8|10261.8|10241.8|10259.3|10239.3|9
1649741180000|2022-04-12 05:26:20|10260.3|10240.3|10260.5|10240.5|10260.5|10240.5|10260.3|10240.3|4
1649741190000|2022-04-12 05:26:30|10260.3|10240.3|10258.5|10238.5|10260.3|10240.3|10258.3|10238.3|6
1649741200000|2022-04-12 05:26:40|10258|10238|10258.5|10238.5|10258.5|10238.5|10258|10238|2
1649741210000|2022-04-12 05:26:50|10258.3|10238.3|10257.8|10237.8|10258.3|10238.3|10257.8|10237.8|2
1649741220000|2022-04-12 05:27:00|10257.5|10237.5|10255.3|10235.3|10257.8|10237.8|10254.8|10234.8|8
1649741230000|2022-04-12 05:27:10|10254.8|10234.8|10254.5|10234.5|10254.8|10234.8|10253.8|10233.8|4
1649741250000|2022-04-12 05:27:30|10254|10234|10254|10234|10254|10234|10254|10234|1
1649741260000|2022-04-12 05:27:40|10255|10235|10255|10235|10255|10235|10254.8|10234.8|3
1649741270000|2022-04-12 05:27:50|10255.5|10235.5|10254.5|10234.5|10256|10236|10254.3|10234.3|6
1649741280000|2022-04-12 05:28:00|10254|10234|10252.8|10232.8|10254|10234|10252.5|10232.5|9
1649741290000|2022-04-12 05:28:10|10252.5|10232.5|10252|10232|10252.5|10232.5|10252|10232|2
1649741300000|2022-04-12 05:28:20|10252.5|10232.5|10251.8|10231.8|10252.8|10232.8|10251.3|10231.3|7
1649741310000|2022-04-12 05:28:30|10252.3|10232.3|10251.5|10231.5|10252.3|10232.3|10251.5|10231.5|10
1649741320000|2022-04-12 05:28:40|10250.5|10230.5|10250.8|10230.8|10250.8|10230.8|10250.5|10230.5|2
1649741330000|2022-04-12 05:28:50|10252|10232|10250.5|10230.5|10252|10232|10250.5|10230.5|4
1649741340000|2022-04-12 05:29:00|10250.3|10230.3|10249.8|10229.8|10250.3|10230.3|10249.8|10229.8|2
1649741360000|2022-04-12 05:29:20|10250|10230|10250.3|10230.3|10250.3|10230.3|10250|10230|2
1649741380000|2022-04-12 05:29:40|10249.8|10229.8|10247.5|10227.5|10249.8|10229.8|10246.8|10226.8|4
1649741390000|2022-04-12 05:29:50|10247.8|10227.8|10250.5|10230.5|10251|10231|10247.8|10227.8|9
1649741400000|2022-04-12 05:30:00|10251|10231|10252.5|10232.5|10255.5|10235.5|10251|10231|20
1649741410000|2022-04-12 05:30:10|10252|10232|10249.5|10229.5|10252|10232|10248|10228|10
1649741420000|2022-04-12 05:30:20|10250|10230|10249.5|10229.5|10251|10231|10248.9|10228.9|6
1649741430000|2022-04-12 05:30:30|10249|10229|10248.8|10228.8|10249|10229|10247.5|10227.5|6
1649741440000|2022-04-12 05:30:40|10249.3|10229.3|10249.5|10229.5|10251.3|10231.3|10248.3|10228.3|13
1649741450000|2022-04-12 05:30:50|10249.3|10229.3|10250|10230|10250|10230|10247.8|10227.8|7
1649741460000|2022-04-12 05:31:00|10249.8|10229.8|10253|10233|10253.3|10233.3|10249|10229|14
1649741470000|2022-04-12 05:31:10|10254|10234|10255.8|10235.8|10255.8|10235.8|10253.5|10233.5|17
1649741480000|2022-04-12 05:31:20|10254.8|10234.8|10253.8|10233.8|10255.3|10235.3|10253.8|10233.8|10
1649741490000|2022-04-12 05:31:30|10254.3|10234.3|10254|10234|10255|10235|10254|10234|4
1649741500000|2022-04-12 05:31:40|10254.8|10234.8|10251|10231|10255|10235|10250.5|10230.5|13
1649741510000|2022-04-12 05:31:50|10250.5|10230.5|10252.8|10232.8|10253.3|10233.3|10250.5|10230.5|6
1649741520000|2022-04-12 05:32:00|10251.3|10231.3|10247.8|10227.8|10251.8|10231.8|10247.5|10227.5|15
1649741530000|2022-04-12 05:32:10|10247.3|10227.3|10248.3|10228.3|10248.8|10228.8|10247.3|10227.3|5
1649741540000|2022-04-12 05:32:20|10249|10229|10248.8|10228.8|10249|10229|10248.8|10228.8|2
1649741550000|2022-04-12 05:32:30|10248.5|10228.5|10249|10229|10249|10229|10247.8|10227.8|12
1649741560000|2022-04-12 05:32:40|10248.3|10228.3|10245.3|10225.3|10248.8|10228.8|10244.9|10224.9|5
1649741570000|2022-04-12 05:32:50|10247.3|10227.3|10248.8|10228.8|10249|10229|10247.3|10227.3|12
1649741580000|2022-04-12 05:33:00|10248|10228|10245.8|10225.8|10248|10228|10245.8|10225.8|7
1649741590000|2022-04-12 05:33:10|10245|10225|10245|10225|10245.3|10225.3|10244.5|10224.5|7
1649741600000|2022-04-12 05:33:20|10245.3|10225.3|10246|10226|10246|10226|10243.8|10223.8|12
1649741610000|2022-04-12 05:33:30|10245.5|10225.5|10244.5|10224.5|10245.5|10225.5|10244.3|10224.3|6
1649741620000|2022-04-12 05:33:40|10245|10225|10245.3|10225.3|10246|10226|10245|10225|3
1649741630000|2022-04-12 05:33:50|10245|10225|10244.8|10224.8|10245.5|10225.5|10244.5|10224.5|5
1649741640000|2022-04-12 05:34:00|10244.3|10224.3|10242.5|10222.5|10245|10225|10242.5|10222.5|9
1649741650000|2022-04-12 05:34:10|10243|10223|10243|10223|10243|10223|10243|10223|1
1649741660000|2022-04-12 05:34:20|10243.5|10223.5|10243.5|10223.5|10243.5|10223.5|10243.5|10223.5|1
1649741680000|2022-04-12 05:34:40|10244.3|10224.3|10244|10224|10244.5|10224.5|10243.5|10223.5|6
1649741690000|2022-04-12 05:34:50|10243.5|10223.5|10244|10224|10244.3|10224.3|10243.3|10223.3|8
1649741700000|2022-04-12 05:35:00|10243.5|10223.5|10241.8|10221.8|10243.5|10223.5|10241.8|10221.8|4
1649741710000|2022-04-12 05:35:10|10242.3|10222.3|10245.5|10225.5|10245.5|10225.5|10242.3|10222.3|11
1649741720000|2022-04-12 05:35:20|10245|10225|10248.3|10228.3|10248.3|10228.3|10245|10225|6
1649741730000|2022-04-12 05:35:30|10249|10229|10246.3|10226.3|10249|10229|10244.8|10224.8|10
1649741740000|2022-04-12 05:35:40|10245.8|10225.8|10245.5|10225.5|10245.8|10225.8|10245|10225|4
1649741750000|2022-04-12 05:35:50|10246|10226|10246.3|10226.3|10246.8|10226.8|10246|10226|4
1649741760000|2022-04-12 05:36:00|10245.8|10225.8|10245.8|10225.8|10246.8|10226.8|10245.8|10225.8|6
1649741770000|2022-04-12 05:36:10|10246.3|10226.3|10245.8|10225.8|10247.3|10227.3|10245.8|10225.8|8
1649741780000|2022-04-12 05:36:20|10245.3|10225.3|10243.8|10223.8|10245.5|10225.5|10243.8|10223.8|9
1649741790000|2022-04-12 05:36:30|10244.3|10224.3|10245.8|10225.8|10246.5|10226.5|10244|10224|9
1649741800000|2022-04-12 05:36:40|10246.3|10226.3|10247|10227|10247|10227|10245.8|10225.8|6
1649741810000|2022-04-12 05:36:50|10247.3|10227.3|10248.8|10228.8|10248.8|10228.8|10247.3|10227.3|2
1649741820000|2022-04-12 05:37:00|10248.3|10228.3|10248.5|10228.5|10248.5|10228.5|10247.3|10227.3|7
1649741830000|2022-04-12 05:37:10|10248.8|10228.8|10246.3|10226.3|10248.8|10228.8|10246.3|10226.3|9
1649741840000|2022-04-12 05:37:20|10247.5|10227.5|10248|10228|10249|10229|10247.5|10227.5|8
1649741850000|2022-04-12 05:37:30|10248.8|10228.8|10248.8|10228.8|10248.8|10228.8|10248.8|10228.8|1
1649741870000|2022-04-12 05:37:50|10249.8|10229.8|10249.8|10229.8|10249.8|10229.8|10249.8|10229.8|1
1649741880000|2022-04-12 05:38:00|10250.9|10230.9|10251.3|10231.3|10251.3|10231.3|10250.9|10230.9|2
1649741890000|2022-04-12 05:38:10|10251.4|10231.4|10251.4|10231.4|10251.4|10231.4|10251.4|10231.4|1
1649741900000|2022-04-12 05:38:20|10251|10231|10251|10231|10251|10231|10251|10231|1
1649741910000|2022-04-12 05:38:30|10250.5|10230.5|10252.5|10232.5|10252.5|10232.5|10249.3|10229.3|4
1649741920000|2022-04-12 05:38:40|10252.8|10232.8|10253.5|10233.5|10254|10234|10252.8|10232.8|7
1649741930000|2022-04-12 05:38:50|10254|10234|10253.5|10233.5|10254|10234|10253|10233|3
1649741940000|2022-04-12 05:39:00|10253|10233|10253|10233|10253|10233|10253|10233|1
1649741960000|2022-04-12 05:39:20|10253.3|10233.3|10253.3|10233.3|10254|10234|10253|10233|5
1649741970000|2022-04-12 05:39:30|10254|10234|10254|10234|10254|10234|10254|10234|1
1649741980000|2022-04-12 05:39:40|10254.8|10234.8|10254|10234|10254.8|10234.8|10253.8|10233.8|4
1649741990000|2022-04-12 05:39:50|10253.5|10233.5|10254.8|10234.8|10254.8|10234.8|10253|10233|4
1649742000000|2022-04-12 05:40:00|10254.3|10234.3|10253|10233|10254.3|10234.3|10253|10233|5
1649742010000|2022-04-12 05:40:10|10251.8|10231.8|10248|10228|10251.8|10231.8|10248|10228|9
1649742020000|2022-04-12 05:40:20|10248.3|10228.3|10248.8|10228.8|10248.8|10228.8|10248.3|10228.3|2
1649742030000|2022-04-12 05:40:30|10249.5|10229.5|10249.5|10229.5|10251.3|10231.3|10249.5|10229.5|7
1649742040000|2022-04-12 05:40:40|10249|10229|10250.8|10230.8|10250.8|10230.8|10248.5|10228.5|4
1649742050000|2022-04-12 05:40:50|10251.3|10231.3|10251.5|10231.5|10251.5|10231.5|10251|10231|3
1649742060000|2022-04-12 05:41:00|10252|10232|10251.5|10231.5|10252|10232|10251.5|10231.5|2
1649742070000|2022-04-12 05:41:10|10252|10232|10252.5|10232.5|10252.5|10232.5|10252|10232|2
1649742080000|2022-04-12 05:41:20|10252.8|10232.8|10252.8|10232.8|10252.8|10232.8|10252.8|10232.8|1
1649742110000|2022-04-12 05:41:50|10252|10232|10252.8|10232.8|10252.8|10232.8|10252|10232|2
1649742120000|2022-04-12 05:42:00|10253.8|10233.8|10254.3|10234.3|10254.5|10234.5|10253.5|10233.5|4
1649742140000|2022-04-12 05:42:20|10254.8|10234.8|10253.3|10233.3|10256.3|10236.3|10253|10233|7
1649742150000|2022-04-12 05:42:30|10253.8|10233.8|10253.3|10233.3|10253.8|10233.8|10253.3|10233.3|2
1649742160000|2022-04-12 05:42:40|10253.8|10233.8|10253.8|10233.8|10253.8|10233.8|10253.5|10233.5|5
1649742170000|2022-04-12 05:42:50|10253.5|10233.5|10253.3|10233.3|10253.8|10233.8|10253|10233|5
1649742180000|2022-04-12 05:43:00|10253|10233|10253.5|10233.5|10253.5|10233.5|10253|10233|4
1649742190000|2022-04-12 05:43:10|10253.3|10233.3|10253.3|10233.3|10253.3|10233.3|10253.3|10233.3|1
1649742210000|2022-04-12 05:43:30|10252.3|10232.3|10255.8|10235.8|10255.8|10235.8|10252.3|10232.3|2
1649742220000|2022-04-12 05:43:40|10256.5|10236.5|10256.5|10236.5|10256.5|10236.5|10256.5|10236.5|1
1649742230000|2022-04-12 05:43:50|10256|10236|10256|10236|10256.5|10236.5|10256|10236|3
1649742240000|2022-04-12 05:44:00|10255.8|10235.8|10255.5|10235.5|10255.8|10235.8|10254.8|10234.8|4
1649742250000|2022-04-12 05:44:10|10256|10236|10256|10236|10256|10236|10256|10236|1
1649742260000|2022-04-12 05:44:20|10255.5|10235.5|10256|10236|10256|10236|10255.5|10235.5|2
1649742270000|2022-04-12 05:44:30|10255.5|10235.5|10255.5|10235.5|10255.5|10235.5|10255.5|10235.5|1
1649742280000|2022-04-12 05:44:40|10256|10236|10258.3|10238.3|10258.3|10238.3|10256|10236|4
1649742290000|2022-04-12 05:44:50|10257.8|10237.8|10257.3|10237.3|10257.8|10237.8|10257.3|10237.3|2
1649742300000|2022-04-12 05:45:00|10256.8|10236.8|10256|10236|10257.5|10237.5|10256|10236|5
1649742320000|2022-04-12 05:45:20|10255.5|10235.5|10255.5|10235.5|10255.5|10235.5|10255.5|10235.5|1
1649742330000|2022-04-12 05:45:30|10255|10235|10253|10233|10255|10235|10253|10233|6
1649742340000|2022-04-12 05:45:40|10252.5|10232.5|10252.5|10232.5|10252.5|10232.5|10251.5|10231.5|5
1649742350000|2022-04-12 05:45:50|10252|10232|10252|10232|10252|10232|10252|10232|1
1649742360000|2022-04-12 05:46:00|10252.5|10232.5|10251.5|10231.5|10252.5|10232.5|10251.3|10231.3|4
1649742380000|2022-04-12 05:46:20|10252|10232|10251.8|10231.8|10252.5|10232.5|10251.5|10231.5|5
1649742390000|2022-04-12 05:46:30|10252.3|10232.3|10251.5|10231.5|10252.3|10232.3|10251.5|10231.5|3
1649742400000|2022-04-12 05:46:40|10251.8|10231.8|10252.3|10232.3|10252.3|10232.3|10251.8|10231.8|2
1649742420000|2022-04-12 05:47:00|10252.8|10232.8|10253|10233|10253|10233|10252.8|10232.8|2
1649742430000|2022-04-12 05:47:10|10252.5|10232.5|10252|10232|10252.5|10232.5|10252|10232|2
1649742470000|2022-04-12 05:47:50|10251.8|10231.8|10251.8|10231.8|10251.8|10231.8|10251.3|10231.3|5
1649742490000|2022-04-12 05:48:10|10252.3|10232.3|10252.5|10232.5|10252.8|10232.8|10251.8|10231.8|7
1649742500000|2022-04-12 05:48:20|10253|10233|10252|10232|10253|10233|10252|10232|3
1649742510000|2022-04-12 05:48:30|10251|10231|10251|10231|10251|10231|10251|10231|1
1649742520000|2022-04-12 05:48:40|10251.5|10231.5|10251.5|10231.5|10252|10232|10251|10231|7
1649742530000|2022-04-12 05:48:50|10251|10231|10251.3|10231.3|10251.3|10231.3|10251|10231|2
1649742540000|2022-04-12 05:49:00|10251|10231|10249.8|10229.8|10251|10231|10249.8|10229.8|3
1649742550000|2022-04-12 05:49:10|10250|10230|10250|10230|10250|10230|10250|10230|1
1649742560000|2022-04-12 05:49:20|10250.5|10230.5|10252.3|10232.3|10252.5|10232.5|10250.5|10230.5|5
1649742570000|2022-04-12 05:49:30|10251.5|10231.5|10252.5|10232.5|10252.5|10232.5|10251.5|10231.5|3
1649742580000|2022-04-12 05:49:40|10252|10232|10250.5|10230.5|10252|10232|10250.5|10230.5|3
1649742590000|2022-04-12 05:49:50|10251|10231|10253.8|10233.8|10253.8|10233.8|10251|10231|7
1649742600000|2022-04-12 05:50:00|10254.3|10234.3|10252.5|10232.5|10255.3|10235.3|10252|10232|8
1649742610000|2022-04-12 05:50:10|10252.3|10232.3|10251.8|10231.8|10252.3|10232.3|10251.8|10231.8|2
1649742620000|2022-04-12 05:50:20|10252|10232|10253.3|10233.3|10254|10234|10252|10232|7
1649742630000|2022-04-12 05:50:30|10253.8|10233.8|10253.3|10233.3|10254.3|10234.3|10253.3|10233.3|3
1649742640000|2022-04-12 05:50:40|10253.5|10233.5|10254|10234|10254|10234|10253.3|10233.3|4
1649742650000|2022-04-12 05:50:50|10253.5|10233.5|10253.5|10233.5|10254|10234|10253.3|10233.3|7
1649742660000|2022-04-12 05:51:00|10254|10234|10251.8|10231.8|10254|10234|10251.8|10231.8|5
1649742670000|2022-04-12 05:51:10|10252.3|10232.3|10252.3|10232.3|10252.3|10232.3|10251.8|10231.8|5
1649742680000|2022-04-12 05:51:20|10252|10232|10251.3|10231.3|10252|10232|10250.8|10230.8|4
1649742690000|2022-04-12 05:51:30|10251.8|10231.8|10247.5|10227.5|10251.8|10231.8|10247|10227|6
1649742700000|2022-04-12 05:51:40|10247.3|10227.3|10245.8|10225.8|10247.3|10227.3|10245.8|10225.8|4
1649742710000|2022-04-12 05:51:50|10245.5|10225.5|10245.5|10225.5|10245.5|10225.5|10245.5|10225.5|1
1649742720000|2022-04-12 05:52:00|10245|10225|10245.3|10225.3|10245.3|10225.3|10245|10225|2
1649742730000|2022-04-12 05:52:10|10245.8|10225.8|10245.8|10225.8|10245.8|10225.8|10245.8|10225.8|1
1649742750000|2022-04-12 05:52:30|10245.5|10225.5|10245|10225|10245.5|10225.5|10245|10225|2
1649742760000|2022-04-12 05:52:40|10246|10226|10245.3|10225.3|10246|10226|10245.3|10225.3|3
1649742770000|2022-04-12 05:52:50|10244.5|10224.5|10247.3|10227.3|10247.3|10227.3|10243.8|10223.8|9
1649742780000|2022-04-12 05:53:00|10246.8|10226.8|10246|10226|10246.8|10226.8|10246|10226|3
1649742800000|2022-04-12 05:53:20|10245.8|10225.8|10245.3|10225.3|10245.8|10225.8|10243.8|10223.8|4
1649742830000|2022-04-12 05:53:50|10245.8|10225.8|10245.3|10225.3|10245.8|10225.8|10245.3|10225.3|2
1649742840000|2022-04-12 05:54:00|10244.5|10224.5|10245.3|10225.3|10245.3|10225.3|10244.5|10224.5|3
1649742850000|2022-04-12 05:54:10|10245.8|10225.8|10246.5|10226.5|10246.5|10226.5|10245.5|10225.5|4
1649742860000|2022-04-12 05:54:20|10246.3|10226.3|10246.5|10226.5|10246.5|10226.5|10246.3|10226.3|2
1649742870000|2022-04-12 05:54:30|10247|10227|10247.3|10227.3|10247.3|10227.3|10246.8|10226.8|4
1649742880000|2022-04-12 05:54:40|10246.3|10226.3|10247.3|10227.3|10248.5|10228.5|10246.3|10226.3|5
1649742890000|2022-04-12 05:54:50|10247.8|10227.8|10247.8|10227.8|10247.8|10227.8|10247.8|10227.8|1
1649742900000|2022-04-12 05:55:00|10247.5|10227.5|10242.5|10222.5|10247.5|10227.5|10242.5|10222.5|6
1649742910000|2022-04-12 05:55:10|10243|10223|10242.3|10222.3|10243|10223|10242.3|10222.3|3
1649742920000|2022-04-12 05:55:20|10241.3|10221.3|10238.5|10218.5|10241.3|10221.3|10238.5|10218.5|4
1649742930000|2022-04-12 05:55:30|10239|10219|10239|10219|10239|10219|10239|10219|1
1649742940000|2022-04-12 05:55:40|10240.3|10220.3|10240.8|10220.8|10240.8|10220.8|10239.3|10219.3|4
1649742950000|2022-04-12 05:55:50|10241.3|10221.3|10242.3|10222.3|10242.3|10222.3|10241.3|10221.3|3
1649742960000|2022-04-12 05:56:00|10242|10222|10242.8|10222.8|10243.5|10223.5|10242|10222|6
1649742970000|2022-04-12 05:56:10|10242|10222|10239|10219|10242|10222|10238|10218|9
1649742990000|2022-04-12 05:56:30|10240.3|10220.3|10241|10221|10241|10221|10240.3|10220.3|2
1649743000000|2022-04-12 05:56:40|10241.3|10221.3|10241.3|10221.3|10241.3|10221.3|10240.8|10220.8|3
1649743010000|2022-04-12 05:56:50|10240.8|10220.8|10240.8|10220.8|10240.8|10220.8|10240.8|10220.8|1
1649743020000|2022-04-12 05:57:00|10241.5|10221.5|10241.3|10221.3|10241.5|10221.5|10241.3|10221.3|2
1649743030000|2022-04-12 05:57:10|10241.5|10221.5|10240.8|10220.8|10241.8|10221.8|10238.9|10218.9|8
1649743040000|2022-04-12 05:57:20|10240.3|10220.3|10240.8|10220.8|10240.8|10220.8|10240.3|10220.3|2
1649743050000|2022-04-12 05:57:30|10241|10221|10241.5|10221.5|10241.5|10221.5|10241|10221|2
1649743070000|2022-04-12 05:57:50|10241.8|10221.8|10241.8|10221.8|10241.8|10221.8|10241.8|10221.8|1
1649743080000|2022-04-12 05:58:00|10241.5|10221.5|10241.3|10221.3|10241.5|10221.5|10240.8|10220.8|3
1649743100000|2022-04-12 05:58:20|10240.8|10220.8|10240.8|10220.8|10240.8|10220.8|10240.8|10220.8|1
1649743110000|2022-04-12 05:58:30|10239.8|10219.8|10239|10219|10239.8|10219.8|10239|10219|2
1649743120000|2022-04-12 05:58:40|10239.5|10219.5|10239.5|10219.5|10239.8|10219.8|10238.8|10218.8|6
1649743130000|2022-04-12 05:58:50|10238.9|10218.9|10239|10219|10239|10219|10238.9|10218.9|2
1649743140000|2022-04-12 05:59:00|10239.4|10219.4|10239.4|10219.4|10239.4|10219.4|10239.4|10219.4|1
1649743150000|2022-04-12 05:59:10|10237.3|10217.3|10235.8|10215.8|10237.3|10217.3|10235.8|10215.8|4
1649743160000|2022-04-12 05:59:20|10236.3|10216.3|10237|10217|10237|10217|10236.3|10216.3|2
1649743170000|2022-04-12 05:59:30|10236.5|10216.5|10237|10217|10237|10217|10236.5|10216.5|4
1649743190000|2022-04-12 05:59:50|10236.8|10216.8|10237|10217|10237|10217|10236.8|10216.8|2
1649743200000|2022-04-12 06:00:00|10236.8|10216.8|10237.8|10217.8|10238.8|10218.8|10236.8|10216.8|11
1649743210000|2022-04-12 06:00:10|10237.3|10217.3|10236.8|10216.8|10237.3|10217.3|10236.8|10216.8|2
1649743220000|2022-04-12 06:00:20|10237.3|10217.3|10239.3|10219.3|10239.5|10219.5|10237.3|10217.3|4
1649743230000|2022-04-12 06:00:30|10237.8|10217.8|10236|10216|10237.8|10217.8|10236|10216|5
1649743240000|2022-04-12 06:00:40|10235.5|10215.5|10234.3|10214.3|10235.5|10215.5|10233.8|10213.8|6
1649743250000|2022-04-12 06:00:50|10233.8|10213.8|10237|10217|10237|10217|10233.8|10213.8|9
1649743260000|2022-04-12 06:01:00|10237.5|10217.5|10238.5|10218.5|10238.5|10218.5|10237.5|10217.5|4
1649743270000|2022-04-12 06:01:10|10238|10218|10235.3|10215.3|10238|10218|10235.3|10215.3|7
1649743280000|2022-04-12 06:01:20|10234.8|10214.8|10235.5|10215.5|10235.5|10215.5|10234.5|10214.5|3
1649743290000|2022-04-12 06:01:30|10235.8|10215.8|10235.3|10215.3|10235.8|10215.8|10235.3|10215.3|2
1649743300000|2022-04-12 06:01:40|10235.8|10215.8|10236.8|10216.8|10236.8|10216.8|10235.8|10215.8|2
1649743310000|2022-04-12 06:01:50|10236.3|10216.3|10236.3|10216.3|10236.8|10216.8|10236.3|10216.3|5
1649743340000|2022-04-12 06:02:20|10235.8|10215.8|10235.8|10215.8|10235.8|10215.8|10235.8|10215.8|1
1649743350000|2022-04-12 06:02:30|10236.3|10216.3|10231|10211|10236.3|10216.3|10231|10211|10
1649743360000|2022-04-12 06:02:40|10230.8|10210.8|10230.8|10210.8|10230.8|10210.8|10230.8|10210.8|1
1649743370000|2022-04-12 06:02:50|10229.8|10209.8|10228.5|10208.5|10230.3|10210.3|10228.5|10208.5|5
1649743380000|2022-04-12 06:03:00|10227.8|10207.8|10226|10206|10227.8|10207.8|10225|10205|7
1649743390000|2022-04-12 06:03:10|10226.3|10206.3|10230|10210|10230.5|10210.5|10226.3|10206.3|4
1649743400000|2022-04-12 06:03:20|10230.5|10210.5|10231.3|10211.3|10231.3|10211.3|10230.5|10210.5|2
1649743410000|2022-04-12 06:03:30|10230.5|10210.5|10229.3|10209.3|10230.5|10210.5|10229.3|10209.3|2
1649743420000|2022-04-12 06:03:40|10229.8|10209.8|10229.8|10209.8|10229.8|10209.8|10229.8|10209.8|1
1649743430000|2022-04-12 06:03:50|10230|10210|10232.3|10212.3|10232.3|10212.3|10229.5|10209.5|4
1649743440000|2022-04-12 06:04:00|10232.8|10212.8|10233|10213|10233.5|10213.5|10232.8|10212.8|4
1649743450000|2022-04-12 06:04:10|10232.5|10212.5|10232.3|10212.3|10232.5|10212.5|10232.3|10212.3|2
1649743460000|2022-04-12 06:04:20|10232.8|10212.8|10232.8|10212.8|10232.8|10212.8|10232.8|10212.8|1
1649743470000|2022-04-12 06:04:30|10233.3|10213.3|10232.8|10212.8|10233.3|10213.3|10232.8|10212.8|2
1649743490000|2022-04-12 06:04:50|10235|10215|10235|10215|10235.5|10215.5|10235|10215|3
1649743500000|2022-04-12 06:05:00|10234.5|10214.5|10234.5|10214.5|10234.5|10214.5|10234.5|10214.5|1
1649743510000|2022-04-12 06:05:10|10235.3|10215.3|10235.3|10215.3|10235.3|10215.3|10235.3|10215.3|1
1649743520000|2022-04-12 06:05:20|10234.8|10214.8|10235.5|10215.5|10236|10216|10234.8|10214.8|5
1649743530000|2022-04-12 06:05:30|10236|10216|10239.3|10219.3|10239.3|10219.3|10236|10216|5
1649743540000|2022-04-12 06:05:40|10238.8|10218.8|10238.8|10218.8|10238.8|10218.8|10238.8|10218.8|1
1649743550000|2022-04-12 06:05:50|10239|10219|10242|10222|10242|10222|10239|10219|5
1649743560000|2022-04-12 06:06:00|10241.5|10221.5|10240.8|10220.8|10241.5|10221.5|10240.8|10220.8|2
1649743570000|2022-04-12 06:06:10|10240.3|10220.3|10241.5|10221.5|10242|10222|10240.3|10220.3|7
1649743580000|2022-04-12 06:06:20|10241.3|10221.3|10241.3|10221.3|10241.5|10221.5|10241.3|10221.3|5
1649743590000|2022-04-12 06:06:30|10241.5|10221.5|10242.5|10222.5|10242.5|10222.5|10241.5|10221.5|4
1649743600000|2022-04-12 06:06:40|10242.3|10222.3|10242.3|10222.3|10242.3|10222.3|10242.3|10222.3|1
1649743610000|2022-04-12 06:06:50|10242.8|10222.8|10243.3|10223.3|10243.3|10223.3|10242.5|10222.5|6
1649743620000|2022-04-12 06:07:00|10242.8|10222.8|10242.8|10222.8|10243.8|10223.8|10242.8|10222.8|5
1649743630000|2022-04-12 06:07:10|10243|10223|10243|10223|10243|10223|10243|10223|1
1649743640000|2022-04-12 06:07:20|10242.5|10222.5|10242.5|10222.5|10243|10223|10242.5|10222.5|3
1649743650000|2022-04-12 06:07:30|10243|10223|10242.5|10222.5|10243|10223|10242.5|10222.5|2
1649743680000|2022-04-12 06:08:00|10242|10222|10243.3|10223.3|10243.3|10223.3|10242|10222|3
1649743690000|2022-04-12 06:08:10|10242.8|10222.8|10243|10223|10244|10224|10242.5|10222.5|7
1649743710000|2022-04-12 06:08:30|10243.5|10223.5|10243.5|10223.5|10243.5|10223.5|10243.5|10223.5|1
1649743720000|2022-04-12 06:08:40|10244|10224|10244|10224|10244|10224|10244|10224|1
1649743740000|2022-04-12 06:09:00|10246.5|10226.5|10246.8|10226.8|10247.5|10227.5|10246.5|10226.5|4
1649743750000|2022-04-12 06:09:10|10247|10227|10247|10227|10248.3|10228.3|10247|10227|3
1649743760000|2022-04-12 06:09:20|10246.5|10226.5|10247.5|10227.5|10247.5|10227.5|10246|10226|5
1649743770000|2022-04-12 06:09:30|10246.8|10226.8|10247.3|10227.3|10247.3|10227.3|10246.8|10226.8|2
1649743790000|2022-04-12 06:09:50|10246.8|10226.8|10246.3|10226.3|10246.8|10226.8|10246.3|10226.3|4
1649743800000|2022-04-12 06:10:00|10246.8|10226.8|10246.3|10226.3|10246.8|10226.8|10246.3|10226.3|2
1649743810000|2022-04-12 06:10:10|10245.8|10225.8|10245.5|10225.5|10246|10226|10244.8|10224.8|5
1649743820000|2022-04-12 06:10:20|10246|10226|10246|10226|10246|10226|10245.5|10225.5|3
1649743830000|2022-04-12 06:10:30|10245.5|10225.5|10245.5|10225.5|10245.5|10225.5|10245.5|10225.5|1
1649743880000|2022-04-12 06:11:20|10244.5|10224.5|10245.3|10225.3|10245.3|10225.3|10244.5|10224.5|2
1649743920000|2022-04-12 06:12:00|10245.8|10225.8|10246.5|10226.5|10247|10227|10245.5|10225.5|6
1649743940000|2022-04-12 06:12:20|10245.8|10225.8|10246|10226|10246|10226|10245.8|10225.8|2
1649743950000|2022-04-12 06:12:30|10245.5|10225.5|10245.5|10225.5|10246|10226|10244.8|10224.8|4
1649743970000|2022-04-12 06:12:50|10246|10226|10246|10226|10246|10226|10246|10226|1
1649743980000|2022-04-12 06:13:00|10245.3|10225.3|10245.3|10225.3|10245.3|10225.3|10245.3|10225.3|1
1649744020000|2022-04-12 06:13:40|10245.8|10225.8|10246|10226|10246.5|10226.5|10245.8|10225.8|4
1649744030000|2022-04-12 06:13:50|10245.5|10225.5|10245.5|10225.5|10245.5|10225.5|10245.5|10225.5|1
1649744040000|2022-04-12 06:14:00|10245.8|10225.8|10245.5|10225.5|10245.8|10225.8|10245.5|10225.5|2
1649744050000|2022-04-12 06:14:10|10246|10226|10246.3|10226.3|10246.3|10226.3|10246|10226|2
1649744060000|2022-04-12 06:14:20|10245.5|10225.5|10245.3|10225.3|10245.8|10225.8|10245.3|10225.3|3
1649744070000|2022-04-12 06:14:30|10245.8|10225.8|10246.3|10226.3|10246.3|10226.3|10245.8|10225.8|2
1649744080000|2022-04-12 06:14:40|10245.5|10225.5|10245.5|10225.5|10245.5|10225.5|10245|10225|4
1649744100000|2022-04-12 06:15:00|10246.3|10226.3|10247.8|10227.8|10248.5|10228.5|10246.3|10226.3|4
1649744120000|2022-04-12 06:15:20|10247.5|10227.5|10247.3|10227.3|10247.5|10227.5|10246.3|10226.3|5
1649744130000|2022-04-12 06:15:30|10246.5|10226.5|10247.3|10227.3|10247.3|10227.3|10246.5|10226.5|2
1649744140000|2022-04-12 06:15:40|10248|10228|10247|10227|10248|10228|10247|10227|2
1649744150000|2022-04-12 06:15:50|10248.3|10228.3|10246.8|10226.8|10248.3|10228.3|10246.8|10226.8|4
1649744160000|2022-04-12 06:16:00|10246.5|10226.5|10246|10226|10246.5|10226.5|10246|10226|2
1649744170000|2022-04-12 06:16:10|10246.3|10226.3|10247|10227|10248|10228|10246.3|10226.3|4
1649744180000|2022-04-12 06:16:20|10247.5|10227.5|10247.3|10227.3|10247.5|10227.5|10247.3|10227.3|2
1649744190000|2022-04-12 06:16:30|10246.3|10226.3|10242|10222|10246.3|10226.3|10242|10222|5
1649744200000|2022-04-12 06:16:40|10241.5|10221.5|10244|10224|10244|10224|10241.5|10221.5|6
1649744210000|2022-04-12 06:16:50|10244.5|10224.5|10244.5|10224.5|10244.5|10224.5|10244|10224|3
1649744220000|2022-04-12 06:17:00|10245|10225|10243.5|10223.5|10245|10225|10243.5|10223.5|4
1649744230000|2022-04-12 06:17:10|10244|10224|10244|10224|10244.8|10224.8|10244|10224|3
1649744240000|2022-04-12 06:17:20|10244.5|10224.5|10244|10224|10244.8|10224.8|10243.8|10223.8|8
1649744250000|2022-04-12 06:17:30|10243.3|10223.3|10243.8|10223.8|10244.5|10224.5|10243.3|10223.3|4
1649744260000|2022-04-12 06:17:40|10243.5|10223.5|10243.8|10223.8|10243.8|10223.8|10243.3|10223.3|3
1649744270000|2022-04-12 06:17:50|10243.3|10223.3|10243.3|10223.3|10243.3|10223.3|10243.3|10223.3|1
1649744280000|2022-04-12 06:18:00|10243|10223|10241.8|10221.8|10243|10223|10241.8|10221.8|4
1649744290000|2022-04-12 06:18:10|10241|10221|10242|10222|10242|10222|10241|10221|3
1649744300000|2022-04-12 06:18:20|10241.5|10221.5|10241.5|10221.5|10242|10222|10241|10221|5
1649744310000|2022-04-12 06:18:30|10240.8|10220.8|10240.5|10220.5|10240.8|10220.8|10240.5|10220.5|2
1649744320000|2022-04-12 06:18:40|10241.5|10221.5|10241.5|10221.5|10241.5|10221.5|10240.5|10220.5|4
1649744340000|2022-04-12 06:19:00|10241.3|10221.3|10238.5|10218.5|10241.3|10221.3|10238|10218|4
1649744350000|2022-04-12 06:19:10|10238|10218|10238|10218|10238.5|10218.5|10238|10218|3
1649744360000|2022-04-12 06:19:20|10237.8|10217.8|10237.3|10217.3|10237.8|10217.8|10237.3|10217.3|2
1649744370000|2022-04-12 06:19:30|10237|10217|10236.8|10216.8|10237|10217|10236.5|10216.5|6
1649744380000|2022-04-12 06:19:40|10237.3|10217.3|10236.8|10216.8|10237.3|10217.3|10236.8|10216.8|2
1649744440000|2022-04-12 06:20:40|10236.5|10216.5|10235.5|10215.5|10236.5|10216.5|10235.5|10215.5|4
1649744450000|2022-04-12 06:20:50|10236.5|10216.5|10235.5|10215.5|10236.8|10216.8|10235.5|10215.5|5
1649744470000|2022-04-12 06:21:10|10235.8|10215.8|10235.5|10215.5|10235.8|10215.8|10235.5|10215.5|2
1649744480000|2022-04-12 06:21:20|10234.8|10214.8|10234.8|10214.8|10234.8|10214.8|10234.8|10214.8|1
1649744490000|2022-04-12 06:21:30|10235|10215|10235|10215|10235|10215|10235|10215|1
1649744500000|2022-04-12 06:21:40|10235.5|10215.5|10235.5|10215.5|10235.5|10215.5|10235.5|10215.5|1
1649744510000|2022-04-12 06:21:50|10235|10215|10234.8|10214.8|10235.5|10215.5|10234.3|10214.3|6
1649744520000|2022-04-12 06:22:00|10234.3|10214.3|10233.3|10213.3|10234.5|10214.5|10233.3|10213.3|8
1649744530000|2022-04-12 06:22:10|10233.8|10213.8|10234.8|10214.8|10234.8|10214.8|10233.8|10213.8|2
1649744540000|2022-04-12 06:22:20|10235.5|10215.5|10234.5|10214.5|10235.5|10215.5|10233.8|10213.8|5
1649744550000|2022-04-12 06:22:30|10234|10214|10234|10214|10234|10214|10234|10214|1
1649744560000|2022-04-12 06:22:40|10233.5|10213.5|10233.5|10213.5|10233.5|10213.5|10233.5|10213.5|1
1649744570000|2022-04-12 06:22:50|10235.5|10215.5|10241|10221|10241|10221|10235.5|10215.5|6
1649744580000|2022-04-12 06:23:00|10240.8|10220.8|10241.3|10221.3|10241.3|10221.3|10239.8|10219.8|8
1649744590000|2022-04-12 06:23:10|10240.8|10220.8|10240.8|10220.8|10240.8|10220.8|10240.8|10220.8|1
1649744600000|2022-04-12 06:23:20|10240.3|10220.3|10240.5|10220.5|10240.5|10220.5|10239.8|10219.8|3
1649744620000|2022-04-12 06:23:40|10240|10220|10239.8|10219.8|10240|10220|10239.8|10219.8|2
1649744630000|2022-04-12 06:23:50|10239|10219|10238.5|10218.5|10239|10219|10238|10218|4
1649744640000|2022-04-12 06:24:00|10238.3|10218.3|10238|10218|10239.3|10219.3|10237.8|10217.8|7
1649744650000|2022-04-12 06:24:10|10237.5|10217.5|10237.8|10217.8|10237.8|10217.8|10237|10217|4
1649744670000|2022-04-12 06:24:30|10237.3|10217.3|10237.3|10217.3|10237.3|10217.3|10237.3|10217.3|1
1649744680000|2022-04-12 06:24:40|10238|10218|10239|10219|10239.3|10219.3|10238|10218|12
1649744690000|2022-04-12 06:24:50|10238.8|10218.8|10238.8|10218.8|10239.3|10219.3|10238.8|10218.8|3
1649744700000|2022-04-12 06:25:00|10238.5|10218.5|10239.3|10219.3|10239.3|10219.3|10238.5|10218.5|3
1649744710000|2022-04-12 06:25:10|10239.8|10219.8|10238.3|10218.3|10239.8|10219.8|10238|10218|6
1649744720000|2022-04-12 06:25:20|10238|10218|10238.3|10218.3|10238.3|10218.3|10238|10218|8
1649744730000|2022-04-12 06:25:30|10239.5|10219.5|10239|10219|10239.5|10219.5|10239|10219|2
1649744740000|2022-04-12 06:25:40|10239.5|10219.5|10239|10219|10239.5|10219.5|10239|10219|2
1649744750000|2022-04-12 06:25:50|10239.5|10219.5|10239.5|10219.5|10239.5|10219.5|10239.5|10219.5|1
1649744760000|2022-04-12 06:26:00|10239|10219|10238.5|10218.5|10239.5|10219.5|10238.3|10218.3|8
1649744770000|2022-04-12 06:26:10|10239.3|10219.3|10239.3|10219.3|10239.3|10219.3|10239.3|10219.3|1
1649744780000|2022-04-12 06:26:20|10239.5|10219.5|10240|10220|10240|10220|10239.5|10219.5|2
1649744790000|2022-04-12 06:26:30|10240.5|10220.5|10241.5|10221.5|10241.8|10221.8|10240.5|10220.5|5
1649744800000|2022-04-12 06:26:40|10240.5|10220.5|10241.5|10221.5|10241.5|10221.5|10240.5|10220.5|5
1649744810000|2022-04-12 06:26:50|10241|10221|10240.8|10220.8|10241|10221|10240.8|10220.8|2
1649744820000|2022-04-12 06:27:00|10241|10221|10240.5|10220.5|10241|10221|10240.5|10220.5|2
1649744830000|2022-04-12 06:27:10|10240|10220|10238|10218|10240|10220|10238|10218|7
1649744840000|2022-04-12 06:27:20|10238.5|10218.5|10240.5|10220.5|10240.5|10220.5|10238.5|10218.5|5
1649744860000|2022-04-12 06:27:40|10240|10220|10240.5|10220.5|10240.5|10220.5|10240|10220|2
1649744870000|2022-04-12 06:27:50|10241|10221|10240.5|10220.5|10241|10221|10240.5|10220.5|2
1649744880000|2022-04-12 06:28:00|10241|10221|10239.3|10219.3|10241|10221|10239.3|10219.3|4
1649744890000|2022-04-12 06:28:10|10239.8|10219.8|10241|10221|10241|10221|10239.3|10219.3|5
1649744900000|2022-04-12 06:28:20|10241.3|10221.3|10240.3|10220.3|10241.3|10221.3|10240.3|10220.3|4
1649744910000|2022-04-12 06:28:30|10240.8|10220.8|10240.8|10220.8|10240.8|10220.8|10240.3|10220.3|3
1649744920000|2022-04-12 06:28:40|10240.5|10220.5|10239.8|10219.8|10240.5|10220.5|10239.3|10219.3|4
1649744930000|2022-04-12 06:28:50|10239.5|10219.5|10239|10219|10239.5|10219.5|10239|10219|2
1649744940000|2022-04-12 06:29:00|10238.5|10218.5|10238.8|10218.8|10238.8|10218.8|10238.5|10218.5|2
1649744950000|2022-04-12 06:29:10|10239.3|10219.3|10239.8|10219.8|10239.8|10219.8|10239.3|10219.3|2
1649744960000|2022-04-12 06:29:20|10240.8|10220.8|10241.3|10221.3|10241.3|10221.3|10240.8|10220.8|2
1649744970000|2022-04-12 06:29:30|10241.5|10221.5|10241|10221|10241.5|10221.5|10241|10221|2
1649744990000|2022-04-12 06:29:50|10241.3|10221.3|10241.3|10221.3|10241.3|10221.3|10241.3|10221.3|1
1649745010000|2022-04-12 06:30:10|10242|10222|10243.3|10223.3|10243.3|10223.3|10242|10222|3
1649745020000|2022-04-12 06:30:20|10243.8|10223.8|10243.8|10223.8|10243.8|10223.8|10243.8|10223.8|1
1649745040000|2022-04-12 06:30:40|10244.3|10224.3|10243.5|10223.5|10244.3|10224.3|10243.5|10223.5|2
1649745050000|2022-04-12 06:30:50|10243|10223|10243|10223|10243|10223|10243|10223|1
1649745060000|2022-04-12 06:31:00|10243.5|10223.5|10242.3|10222.3|10244|10224|10242.3|10222.3|7
1649745070000|2022-04-12 06:31:10|10240.3|10220.3|10239.3|10219.3|10240.8|10220.8|10239.3|10219.3|5
1649745080000|2022-04-12 06:31:20|10240.8|10220.8|10241|10221|10241|10221|10240.5|10220.5|3
1649745090000|2022-04-12 06:31:30|10241.3|10221.3|10240.5|10220.5|10241.8|10221.8|10240.5|10220.5|4
1649745100000|2022-04-12 06:31:40|10241.3|10221.3|10235.5|10215.5|10241.3|10221.3|10235.5|10215.5|9
1649745110000|2022-04-12 06:31:50|10236|10216|10238.5|10218.5|10238.5|10218.5|10236|10216|3
1649745130000|2022-04-12 06:32:10|10239.1|10219.1|10238.5|10218.5|10239.1|10219.1|10238.5|10218.5|2
1649745140000|2022-04-12 06:32:20|10238.3|10218.3|10237|10217|10238.3|10218.3|10236.8|10216.8|5
1649745150000|2022-04-12 06:32:30|10236.5|10216.5|10238.5|10218.5|10239|10219|10235.5|10215.5|7
1649745170000|2022-04-12 06:32:50|10239|10219|10238.5|10218.5|10239|10219|10238.5|10218.5|4
1649745180000|2022-04-12 06:33:00|10239.8|10219.8|10240.8|10220.8|10240.8|10220.8|10239.8|10219.8|3
1649745190000|2022-04-12 06:33:10|10240.3|10220.3|10240.3|10220.3|10240.3|10220.3|10240.3|10220.3|1
1649745200000|2022-04-12 06:33:20|10240.8|10220.8|10242|10222|10242.5|10222.5|10240.8|10220.8|4
1649745210000|2022-04-12 06:33:30|10241.8|10221.8|10240.5|10220.5|10241.8|10221.8|10240.5|10220.5|2
1649745220000|2022-04-12 06:33:40|10241.8|10221.8|10242.5|10222.5|10242.5|10222.5|10241.8|10221.8|2
1649745240000|2022-04-12 06:34:00|10242|10222|10242.3|10222.3|10242.8|10222.8|10242|10222|3
1649745260000|2022-04-12 06:34:20|10242.8|10222.8|10243.3|10223.3|10243.3|10223.3|10242.8|10222.8|2
1649745270000|2022-04-12 06:34:30|10243.8|10223.8|10243.8|10223.8|10243.8|10223.8|10243.8|10223.8|1
1649745290000|2022-04-12 06:34:50|10244.5|10224.5|10242.3|10222.3|10244.5|10224.5|10241.8|10221.8|4
1649745300000|2022-04-12 06:35:00|10242.8|10222.8|10242.8|10222.8|10242.8|10222.8|10242.8|10222.8|1
1649745310000|2022-04-12 06:35:10|10243.3|10223.3|10243|10223|10243.5|10223.5|10243|10223|3
1649745320000|2022-04-12 06:35:20|10243.5|10223.5|10244|10224|10244|10224|10243.5|10223.5|2
1649745340000|2022-04-12 06:35:40|10243.3|10223.3|10243|10223|10244|10224|10242.8|10222.8|6
1649745350000|2022-04-12 06:35:50|10243.5|10223.5|10243.3|10223.3|10243.8|10223.8|10243.3|10223.3|3
1649745360000|2022-04-12 06:36:00|10243.8|10223.8|10243.8|10223.8|10244.3|10224.3|10243.8|10223.8|3
1649745370000|2022-04-12 06:36:10|10243.3|10223.3|10243.3|10223.3|10243.3|10223.3|10242.8|10222.8|3
1649745380000|2022-04-12 06:36:20|10243|10223|10242.8|10222.8|10243|10223|10242.8|10222.8|2
1649745390000|2022-04-12 06:36:30|10243|10223|10242.8|10222.8|10243.5|10223.5|10242.8|10222.8|4
1649745400000|2022-04-12 06:36:40|10242|10222|10241.8|10221.8|10242|10222|10241.8|10221.8|2
1649745410000|2022-04-12 06:36:50|10242.3|10222.3|10242.8|10222.8|10242.8|10222.8|10242.3|10222.3|4
1649745420000|2022-04-12 06:37:00|10243.3|10223.3|10242.8|10222.8|10244.3|10224.3|10242.8|10222.8|8
1649745430000|2022-04-12 06:37:10|10243.3|10223.3|10243|10223|10243.3|10223.3|10243|10223|2
1649745440000|2022-04-12 06:37:20|10243.5|10223.5|10243.8|10223.8|10243.8|10223.8|10243.5|10223.5|2
1649745460000|2022-04-12 06:37:40|10244.3|10224.3|10244.3|10224.3|10244.3|10224.3|10244.3|10224.3|1
1649745470000|2022-04-12 06:37:50|10243.8|10223.8|10243.8|10223.8|10243.8|10223.8|10243.8|10223.8|1
1649745540000|2022-04-12 06:39:00|10244.3|10224.3|10241.8|10221.8|10244.5|10224.5|10241.8|10221.8|6
1649745550000|2022-04-12 06:39:10|10241.5|10221.5|10241.5|10221.5|10241.5|10221.5|10241|10221|4
1649745560000|2022-04-12 06:39:20|10242|10222|10242|10222|10242|10222|10242|10222|1
1649745570000|2022-04-12 06:39:30|10241.8|10221.8|10241.8|10221.8|10241.8|10221.8|10241.8|10221.8|1
1649745580000|2022-04-12 06:39:40|10240.8|10220.8|10240.3|10220.3|10240.8|10220.8|10240.3|10220.3|2
1649745590000|2022-04-12 06:39:50|10240.5|10220.5|10240|10220|10242.3|10222.3|10240|10220|6
1649745600000|2022-04-12 06:40:00|10240.5|10220.5|10240.5|10220.5|10240.5|10220.5|10240.5|10220.5|1
1649745630000|2022-04-12 06:40:30|10241|10221|10240.8|10220.8|10241|10221|10240.5|10220.5|6
1649745640000|2022-04-12 06:40:40|10241.3|10221.3|10240.8|10220.8|10241.5|10221.5|10240.8|10220.8|4
1649745650000|2022-04-12 06:40:50|10243|10223|10241.5|10221.5|10243|10223|10241.5|10221.5|4
1649745660000|2022-04-12 06:41:00|10241|10221|10240.5|10220.5|10241|10221|10240.5|10220.5|2
1649745700000|2022-04-12 06:41:40|10241|10221|10241.8|10221.8|10241.8|10221.8|10240.5|10220.5|5
1649745710000|2022-04-12 06:41:50|10242|10222|10243|10223|10243|10223|10242|10222|5
1649745720000|2022-04-12 06:42:00|10242|10222|10243.8|10223.8|10243.8|10223.8|10242|10222|9
1649745730000|2022-04-12 06:42:10|10244.3|10224.3|10243.5|10223.5|10244.3|10224.3|10243.5|10223.5|2
1649745740000|2022-04-12 06:42:20|10243.8|10223.8|10243.8|10223.8|10243.8|10223.8|10243.8|10223.8|1
1649745750000|2022-04-12 06:42:30|10244.3|10224.3|10244.3|10224.3|10244.3|10224.3|10244.3|10224.3|1
1649745770000|2022-04-12 06:42:50|10243.8|10223.8|10243.8|10223.8|10243.8|10223.8|10243.8|10223.8|1
1649745780000|2022-04-12 06:43:00|10243|10223|10243|10223|10243|10223|10243|10223|1
1649745790000|2022-04-12 06:43:10|10242.5|10222.5|10242.5|10222.5|10242.5|10222.5|10242.5|10222.5|1
1649745800000|2022-04-12 06:43:20|10242|10222|10240.8|10220.8|10242.3|10222.3|10240.8|10220.8|4
1649745810000|2022-04-12 06:43:30|10241.3|10221.3|10240.5|10220.5|10241.3|10221.3|10240.5|10220.5|5
1649745820000|2022-04-12 06:43:40|10240|10220|10240|10220|10241|10221|10239.5|10219.5|14
1649745830000|2022-04-12 06:43:50|10240.8|10220.8|10237.3|10217.3|10240.8|10220.8|10237.3|10217.3|7
1649745840000|2022-04-12 06:44:00|10237.5|10217.5|10239|10219|10239|10219|10237.5|10217.5|5
1649745850000|2022-04-12 06:44:10|10239.5|10219.5|10240.6|10220.6|10240.6|10220.6|10239.5|10219.5|4
1649745860000|2022-04-12 06:44:20|10240.3|10220.3|10242.8|10222.8|10242.8|10222.8|10240.3|10220.3|4
1649745870000|2022-04-12 06:44:30|10243|10223|10243.5|10223.5|10243.5|10223.5|10243|10223|2
1649745880000|2022-04-12 06:44:40|10242.8|10222.8|10240.3|10220.3|10242.8|10222.8|10240.3|10220.3|5
1649745890000|2022-04-12 06:44:50|10240.8|10220.8|10241.5|10221.5|10241.5|10221.5|10240.8|10220.8|3
1649745900000|2022-04-12 06:45:00|10241.3|10221.3|10241|10221|10241.3|10221.3|10240.5|10220.5|5
1649745910000|2022-04-12 06:45:10|10240.5|10220.5|10238|10218|10240.5|10220.5|10236.5|10216.5|9
1649745930000|2022-04-12 06:45:30|10238.3|10218.3|10238.8|10218.8|10238.8|10218.8|10238.3|10218.3|2
1649745940000|2022-04-12 06:45:40|10239.3|10219.3|10239.3|10219.3|10240.5|10220.5|10239.3|10219.3|4
1649745950000|2022-04-12 06:45:50|10239.5|10219.5|10241|10221|10241|10221|10239.5|10219.5|3
1649745960000|2022-04-12 06:46:00|10240.8|10220.8|10240.8|10220.8|10240.8|10220.8|10240.8|10220.8|1
1649745970000|2022-04-12 06:46:10|10241|10221|10241|10221|10241|10221|10241|10221|1
1649746030000|2022-04-12 06:47:10|10240.5|10220.5|10238.8|10218.8|10240.8|10220.8|10238.8|10218.8|7
1649746040000|2022-04-12 06:47:20|10240|10220|10240.8|10220.8|10240.8|10220.8|10240|10220|3
1649746050000|2022-04-12 06:47:30|10240.3|10220.3|10240.3|10220.3|10240.3|10220.3|10240.3|10220.3|1
1649746060000|2022-04-12 06:47:40|10240|10220|10238.8|10218.8|10240.3|10220.3|10238.8|10218.8|7
1649746070000|2022-04-12 06:47:50|10239|10219|10239|10219|10239.5|10219.5|10239|10219|3
1649746080000|2022-04-12 06:48:00|10238.5|10218.5|10238.8|10218.8|10238.8|10218.8|10238.3|10218.3|4
1649746110000|2022-04-12 06:48:30|10239.3|10219.3|10239.5|10219.5|10239.5|10219.5|10239|10219|4
1649746120000|2022-04-12 06:48:40|10239|10219|10238.5|10218.5|10239.5|10219.5|10237.5|10217.5|8
1649746130000|2022-04-12 06:48:50|10239|10219|10239.3|10219.3|10240.5|10220.5|10238.8|10218.8|6
1649746140000|2022-04-12 06:49:00|10239.5|10219.5|10241.5|10221.5|10241.5|10221.5|10239.5|10219.5|6
1649746150000|2022-04-12 06:49:10|10241|10221|10241|10221|10241.5|10221.5|10241|10221|3
1649746170000|2022-04-12 06:49:30|10241.8|10221.8|10241.8|10221.8|10241.8|10221.8|10241.8|10221.8|1
1649746180000|2022-04-12 06:49:40|10241.3|10221.3|10239|10219|10241.3|10221.3|10239|10219|7
1649746190000|2022-04-12 06:49:50|10238.8|10218.8|10238|10218|10239.5|10219.5|10238|10218|5
1649746200000|2022-04-12 06:50:00|10237.8|10217.8|10236.5|10216.5|10238.3|10218.3|10236.5|10216.5|5
1649746210000|2022-04-12 06:50:10|10236.8|10216.8|10232.6|10212.6|10237|10217|10232.4|10212.4|10
1649746220000|2022-04-12 06:50:20|10232.3|10212.3|10235.8|10215.8|10235.8|10215.8|10232.3|10212.3|5
1649746230000|2022-04-12 06:50:30|10236.5|10216.5|10235.8|10215.8|10236.5|10216.5|10235.8|10215.8|2
1649746240000|2022-04-12 06:50:40|10236.5|10216.5|10236.5|10216.5|10236.5|10216.5|10236.5|10216.5|1
1649746250000|2022-04-12 06:50:50|10236.3|10216.3|10236.3|10216.3|10236.3|10216.3|10236.3|10216.3|1
1649746260000|2022-04-12 06:51:00|10236.5|10216.5|10238.5|10218.5|10238.8|10218.8|10236.5|10216.5|10
1649746270000|2022-04-12 06:51:10|10238|10218|10236.5|10216.5|10238|10218|10236.5|10216.5|3
1649746280000|2022-04-12 06:51:20|10237|10217|10235.8|10215.8|10237|10217|10235.8|10215.8|3
1649746290000|2022-04-12 06:51:30|10235.3|10215.3|10235|10215|10235.3|10215.3|10235|10215|2
1649746300000|2022-04-12 06:51:40|10235.9|10215.9|10236.3|10216.3|10236.3|10216.3|10235.9|10215.9|2
1649746310000|2022-04-12 06:51:50|10236|10216|10236|10216|10236|10216|10235.3|10215.3|3
1649746320000|2022-04-12 06:52:00|10236.3|10216.3|10236.5|10216.5|10236.5|10216.5|10236|10216|3
1649746330000|2022-04-12 06:52:10|10236|10216|10237.8|10217.8|10237.8|10217.8|10236|10216|3
1649746350000|2022-04-12 06:52:30|10238|10218|10236.8|10216.8|10238|10218|10236.8|10216.8|5
1649746370000|2022-04-12 06:52:50|10236|10216|10236.5|10216.5|10237|10217|10236|10216|4
1649746380000|2022-04-12 06:53:00|10236.8|10216.8|10236.5|10216.5|10237.3|10217.3|10235.8|10215.8|10
1649746390000|2022-04-12 06:53:10|10237|10217|10237.8|10217.8|10237.8|10217.8|10237|10217|4
1649746400000|2022-04-12 06:53:20|10238|10218|10237.5|10217.5|10238|10218|10236.5|10216.5|5
1649746410000|2022-04-12 06:53:30|10237|10217|10236|10216|10237|10217|10236|10216|5
1649746420000|2022-04-12 06:53:40|10236.5|10216.5|10236.5|10216.5|10236.5|10216.5|10236.5|10216.5|1
1649746430000|2022-04-12 06:53:50|10236.8|10216.8|10238.3|10218.3|10238.3|10218.3|10236.8|10216.8|2
1649746440000|2022-04-12 06:54:00|10237.8|10217.8|10237|10217|10238.3|10218.3|10237|10217|5
1649746450000|2022-04-12 06:54:10|10236.5|10216.5|10237|10217|10237.3|10217.3|10236.5|10216.5|12
1649746460000|2022-04-12 06:54:20|10236.8|10216.8|10235.8|10215.8|10237|10217|10235.5|10215.5|7
1649746470000|2022-04-12 06:54:30|10236.3|10216.3|10236.3|10216.3|10236.5|10216.5|10235.5|10215.5|8
1649746480000|2022-04-12 06:54:40|10237.3|10217.3|10236.5|10216.5|10237.8|10217.8|10235.8|10215.8|8
1649746490000|2022-04-12 06:54:50|10236.3|10216.3|10237.3|10217.3|10237.5|10217.5|10236.3|10216.3|12
1649746500000|2022-04-12 06:55:00|10237|10217|10234.3|10214.3|10237|10217|10234.3|10214.3|4
1649746510000|2022-04-12 06:55:10|10229.3|10219.3|10228|10218|10229.3|10219.3|10227.8|10217.8|5
1649746520000|2022-04-12 06:55:20|10228.3|10218.3|10228.3|10218.3|10228.3|10218.3|10228.3|10218.3|1
1649746530000|2022-04-12 06:55:30|10228.5|10218.5|10229.3|10219.3|10229.3|10219.3|10228.5|10218.5|2
1649746540000|2022-04-12 06:55:40|10229.5|10219.5|10231|10221|10231|10221|10229.5|10219.5|9
1649746550000|2022-04-12 06:55:50|10231.3|10221.3|10231.8|10221.8|10231.8|10221.8|10231.3|10221.3|2
1649746560000|2022-04-12 06:56:00|10232.3|10222.3|10231|10221|10233|10223|10230.3|10220.3|18
1649746570000|2022-04-12 06:56:10|10230.8|10220.8|10231|10221|10231|10221|10230.5|10220.5|13
1649746580000|2022-04-12 06:56:20|10231.5|10221.5|10231|10221|10231.5|10221.5|10230.8|10220.8|3
1649746590000|2022-04-12 06:56:30|10230.5|10220.5|10230.5|10220.5|10230.8|10220.8|10230.5|10220.5|3
1649746600000|2022-04-12 06:56:40|10230.8|10220.8|10230|10220|10230.8|10220.8|10229.5|10219.5|5
1649746610000|2022-04-12 06:56:50|10230.3|10220.3|10230|10220|10230.3|10220.3|10229.8|10219.8|5
1649746620000|2022-04-12 06:57:00|10229.5|10219.5|10229.8|10219.8|10230|10220|10229.5|10219.5|5
1649746630000|2022-04-12 06:57:10|10229.5|10219.5|10229.8|10219.8|10230.3|10220.3|10229.5|10219.5|10
1649746640000|2022-04-12 06:57:20|10230|10220|10230.5|10220.5|10231.5|10221.5|10230|10220|5
1649746650000|2022-04-12 06:57:30|10230.3|10220.3|10228.3|10218.3|10230.3|10220.3|10228.3|10218.3|6
1649746660000|2022-04-12 06:57:40|10228.8|10218.8|10229.3|10219.3|10230.3|10220.3|10228.8|10218.8|7
1649746670000|2022-04-12 06:57:50|10229.5|10219.5|10230.3|10220.3|10230.3|10220.3|10228.8|10218.8|10
1649746680000|2022-04-12 06:58:00|10230|10220|10229.5|10219.5|10230|10220|10229.5|10219.5|5
1649746690000|2022-04-12 06:58:10|10229.8|10219.8|10228.8|10218.8|10229.8|10219.8|10228.8|10218.8|6
1649746700000|2022-04-12 06:58:20|10228.5|10218.5|10228.8|10218.8|10228.8|10218.8|10228.5|10218.5|2
1649746710000|2022-04-12 06:58:30|10229|10219|10232|10222|10232.3|10222.3|10229|10219|10
1649746720000|2022-04-12 06:58:40|10232.3|10222.3|10233.5|10223.5|10233.5|10223.5|10232.3|10222.3|4
1649746730000|2022-04-12 06:58:50|10233.3|10223.3|10233.3|10223.3|10233.5|10223.5|10233|10223|7
1649746740000|2022-04-12 06:59:00|10233|10223|10231.8|10221.8|10233|10223|10231.8|10221.8|10
1649746750000|2022-04-12 06:59:10|10231.5|10221.5|10230.5|10220.5|10231.5|10221.5|10230.5|10220.5|5
1649746760000|2022-04-12 06:59:20|10230.8|10220.8|10229.8|10219.8|10230.8|10220.8|10229.5|10219.5|10
1649746770000|2022-04-12 06:59:30|10229.3|10219.3|10228.8|10218.8|10229.5|10219.5|10228.8|10218.8|7
1649746780000|2022-04-12 06:59:40|10229|10219|10229.3|10219.3|10229.5|10219.5|10229|10219|3
1649746790000|2022-04-12 06:59:50|10229|10219|10229.5|10219.5|10235.3|10219.6|10228.5|10215.3|9
1649746800000|2022-04-12 07:00:00|10230|10220|10226.8|10216.8|10230|10220|10226.5|10216.5|12
1649746810000|2022-04-12 07:00:10|10226.5|10216.5|10228.3|10218.3|10231|10221|10226.5|10216.5|11
1649746820000|2022-04-12 07:00:20|10228.8|10218.8|10231|10221|10231|10221|10228|10218|15
1649746830000|2022-04-12 07:00:30|10230|10220|10226.8|10216.8|10230|10220|10226.5|10216.5|15
1649746840000|2022-04-12 07:00:40|10227|10217|10218.3|10208.3|10227|10217|10218.3|10208.3|8
1649746850000|2022-04-12 07:00:50|10217.8|10207.8|10223|10213|10223|10213|10217.8|10207.8|6
1649746860000|2022-04-12 07:01:00|10223.3|10213.3|10223.8|10213.8|10224.8|10214.8|10222.3|10212.3|10
1649746870000|2022-04-12 07:01:10|10223.5|10213.5|10224.3|10214.3|10224.5|10214.5|10222.3|10212.3|8
1649746880000|2022-04-12 07:01:20|10223.5|10213.5|10224.3|10214.3|10224.5|10214.5|10222.8|10212.8|7
1649746890000|2022-04-12 07:01:30|10223.8|10213.8|10221.5|10211.5|10223.8|10213.8|10221.3|10211.3|12
1649746900000|2022-04-12 07:01:40|10221.8|10211.8|10220.3|10210.3|10221.8|10211.8|10220.3|10210.3|3
1649746910000|2022-04-12 07:01:50|10220.5|10210.5|10219.3|10209.3|10220.5|10210.5|10218.3|10208.3|10
1649746920000|2022-04-12 07:02:00|10219.5|10209.5|10222.3|10212.3|10222.3|10212.3|10219.5|10209.5|8
1649746930000|2022-04-12 07:02:10|10222.8|10212.8|10223.3|10213.3|10224|10214|10222.5|10212.5|12
1649746940000|2022-04-12 07:02:20|10223.8|10213.8|10224.5|10214.5|10225.5|10215.5|10223.3|10213.3|14
1649746950000|2022-04-12 07:02:30|10224.3|10214.3|10226|10216|10226|10216|10223.3|10213.3|11
1649746960000|2022-04-12 07:02:40|10226.5|10216.5|10228|10218|10228|10218|10226|10216|10
1649746970000|2022-04-12 07:02:50|10227.8|10217.8|10228|10218|10229.3|10219.3|10226.8|10216.8|13
1649746980000|2022-04-12 07:03:00|10230.8|10220.8|10233.5|10223.5|10233.5|10223.5|10230|10220|13
1649746990000|2022-04-12 07:03:10|10233.3|10223.3|10230.5|10220.5|10236.9|10223.3|10230.5|10216.9|9
1649747000000|2022-04-12 07:03:20|10229.6|10219.6|10232|10222|10232.3|10222.3|10228|10218|19
1649747010000|2022-04-12 07:03:30|10230.5|10220.5|10230.3|10220.3|10230.5|10220.5|10230.3|10220.3|12
1649747020000|2022-04-12 07:03:40|10230.5|10220.5|10229.8|10219.8|10230.5|10220.5|10229.8|10219.8|6
1649747030000|2022-04-12 07:03:50|10229|10219|10230|10220|10230|10220|10229|10219|8
1649747040000|2022-04-12 07:04:00|10229.3|10219.3|10229|10219|10231|10221|10229|10219|8
1649747050000|2022-04-12 07:04:10|10228.5|10218.5|10228.8|10218.8|10229.8|10219.8|10228.3|10218.3|8
1649747060000|2022-04-12 07:04:20|10229|10219|10229|10219|10229.5|10219.5|10228.8|10218.8|5
1649747070000|2022-04-12 07:04:30|10229.3|10219.3|10226.5|10216.5|10229.3|10219.3|10226.5|10216.5|3
1649747080000|2022-04-12 07:04:40|10226.3|10216.3|10227.5|10217.5|10227.8|10217.8|10225.5|10215.5|9
1649747090000|2022-04-12 07:04:50|10227.3|10217.3|10224.8|10214.8|10227.3|10217.3|10224.8|10214.8|8
1649747100000|2022-04-12 07:05:00|10224.5|10214.5|10223.3|10213.3|10224.8|10214.8|10222|10212|13
1649747110000|2022-04-12 07:05:10|10223.5|10213.5|10222.5|10212.5|10223.5|10213.5|10222.5|10212.5|3
1649747120000|2022-04-12 07:05:20|10223.5|10213.5|10224.3|10214.3|10224.3|10214.3|10223.3|10213.3|11
1649747130000|2022-04-12 07:05:30|10224.5|10214.5|10221.5|10211.5|10224.5|10214.5|10221.3|10211.3|11
1649747140000|2022-04-12 07:05:40|10221.3|10211.3|10220.8|10210.8|10221.8|10211.8|10219.8|10209.8|13
1649747150000|2022-04-12 07:05:50|10221|10211|10223.8|10213.8|10223.8|10213.8|10221|10211|3
1649747160000|2022-04-12 07:06:00|10224.3|10214.3|10223.5|10213.5|10224.3|10214.3|10222.5|10212.5|12
1649747170000|2022-04-12 07:06:10|10223.3|10213.3|10226.3|10216.3|10226.3|10216.3|10223.3|10213.3|8
1649747180000|2022-04-12 07:06:20|10227|10217|10228.8|10218.8|10228.8|10218.8|10226.8|10216.8|9
1649747190000|2022-04-12 07:06:30|10228.5|10218.5|10226.5|10216.5|10228.5|10218.5|10226.5|10216.5|7
1649747200000|2022-04-12 07:06:40|10226|10216|10226.3|10216.3|10226.5|10216.5|10226|10216|5
1649747210000|2022-04-12 07:06:50|10225.8|10215.8|10226.3|10216.3|10226.3|10216.3|10225.3|10215.3|4
1649747220000|2022-04-12 07:07:00|10226|10216|10223.5|10213.5|10226.5|10216.5|10223.5|10213.5|9
1649747230000|2022-04-12 07:07:10|10223.3|10213.3|10224|10214|10224.3|10214.3|10222|10212|13
1649747240000|2022-04-12 07:07:20|10223.8|10213.8|10222.3|10212.3|10224.3|10214.3|10221.8|10211.8|16
1649747250000|2022-04-12 07:07:30|10220.8|10210.8|10220.3|10210.3|10221.8|10211.8|10220.3|10210.3|5
1649747260000|2022-04-12 07:07:40|10220.5|10210.5|10219.5|10209.5|10220.5|10210.5|10219.3|10209.3|6
1649747270000|2022-04-12 07:07:50|10219.8|10209.8|10219.5|10209.5|10219.8|10209.8|10219.5|10209.5|2
1649747280000|2022-04-12 07:08:00|10219.3|10209.3|10220|10210|10220.3|10210.3|10217.8|10207.8|12
1649747290000|2022-04-12 07:08:10|10219.8|10209.8|10218.3|10208.3|10220.8|10210.8|10217.5|10207.5|13
1649747300000|2022-04-12 07:08:20|10218.5|10208.5|10218.3|10208.3|10218.5|10208.5|10218.3|10208.3|6
1649747310000|2022-04-12 07:08:30|10218.5|10208.5|10216.5|10206.5|10218.8|10208.8|10216.5|10206.5|7
1649747320000|2022-04-12 07:08:40|10217|10207|10217|10207|10217|10207|10217|10207|1
1649747330000|2022-04-12 07:08:50|10217.5|10207.5|10217.8|10207.8|10218|10208|10217.5|10207.5|6
1649747340000|2022-04-12 07:09:00|10218|10208|10218.8|10208.8|10219.3|10209.3|10218|10208|11
1649747350000|2022-04-12 07:09:10|10219.5|10209.5|10219|10209|10219.8|10209.8|10219|10209|4
1649747360000|2022-04-12 07:09:20|10219.3|10209.3|10223|10213|10223|10213|10219.3|10209.3|8
1649747370000|2022-04-12 07:09:30|10223.3|10213.3|10226|10216|10226|10216|10221.8|10211.8|9
1649747380000|2022-04-12 07:09:40|10225.5|10215.5|10221.5|10211.5|10226|10216|10221.5|10211.5|17
1649747390000|2022-04-12 07:09:50|10221.3|10211.3|10222|10212|10223|10213|10221.3|10211.3|11
1649747400000|2022-04-12 07:10:00|10221.5|10211.5|10221.3|10211.3|10223|10213|10221.3|10211.3|10
1649747410000|2022-04-12 07:10:10|10221.5|10211.5|10223|10213|10223|10213|10221.5|10211.5|8
1649747420000|2022-04-12 07:10:20|10222.8|10212.8|10222.8|10212.8|10224|10214|10222.8|10212.8|8
1649747430000|2022-04-12 07:10:30|10221|10211|10221|10211|10221.3|10211.3|10221|10211|3
1649747440000|2022-04-12 07:10:40|10221.3|10211.3|10220.3|10210.3|10221.3|10211.3|10219.5|10209.5|9
1649747450000|2022-04-12 07:10:50|10220.5|10210.5|10220.3|10210.3|10221.3|10211.3|10220.3|10210.3|11
1649747460000|2022-04-12 07:11:00|10220.5|10210.5|10218.8|10208.8|10221|10211|10218.8|10208.8|8
1649747470000|2022-04-12 07:11:10|10218.5|10208.5|10219.5|10209.5|10219.5|10209.5|10217.5|10207.5|8
1649747480000|2022-04-12 07:11:20|10219.8|10209.8|10220|10210|10220.5|10210.5|10219.8|10209.8|4
1649747490000|2022-04-12 07:11:30|10219.8|10209.8|10218.3|10208.3|10219.8|10209.8|10218|10208|6
1649747500000|2022-04-12 07:11:40|10218.8|10208.8|10219|10209|10219.5|10209.5|10218.8|10208.8|4
1649747510000|2022-04-12 07:11:50|10218.8|10208.8|10218.5|10208.5|10218.8|10208.8|10218.5|10208.5|2
1649747540000|2022-04-12 07:12:20|10218.8|10208.8|10218.8|10208.8|10218.8|10208.8|10218.8|10208.8|1
1649747560000|2022-04-12 07:12:40|10218.5|10208.5|10218.3|10208.3|10218.5|10208.5|10216.8|10206.8|12
1649747570000|2022-04-12 07:12:50|10218|10208|10218|10208|10218|10208|10217.8|10207.8|3
1649747580000|2022-04-12 07:13:00|10218.5|10208.5|10220|10210|10220|10210|10217.8|10207.8|8
1649747590000|2022-04-12 07:13:10|10219.8|10209.8|10217.8|10207.8|10219.8|10209.8|10216.8|10206.8|12
1649747600000|2022-04-12 07:13:20|10217.5|10207.5|10217|10207|10217.5|10207.5|10217|10207|4
1649747610000|2022-04-12 07:13:30|10216.8|10206.8|10217.5|10207.5|10217.5|10207.5|10216.3|10206.3|5
1649747620000|2022-04-12 07:13:40|10217.8|10207.8|10218|10208|10218|10208|10217|10207|9
1649747630000|2022-04-12 07:13:50|10217.8|10207.8|10217.5|10207.5|10218|10208|10217.3|10207.3|6
1649747640000|2022-04-12 07:14:00|10217.8|10207.8|10221.8|10211.8|10221.8|10211.8|10217.8|10207.8|9
1649747650000|2022-04-12 07:14:10|10222.5|10212.5|10224.5|10214.5|10224.5|10214.5|10222.5|10212.5|6
1649747660000|2022-04-12 07:14:20|10224|10214|10221.6|10211.6|10224.5|10214.5|10221.6|10211.6|6
1649747670000|2022-04-12 07:14:30|10221.4|10211.4|10222.8|10212.8|10227|10213|10221.4|10207|5
1649747680000|2022-04-12 07:14:40|10222.5|10212.5|10224|10214|10224.8|10214.8|10222.5|10212.5|10
1649747690000|2022-04-12 07:14:50|10223.8|10213.8|10225.3|10215.3|10225.8|10215.8|10223.8|10213.8|7
1649747700000|2022-04-12 07:15:00|10225.8|10215.8|10224|10214|10225.8|10215.8|10224|10214|8
1649747710000|2022-04-12 07:15:10|10223.8|10213.8|10224|10214|10224|10214|10223.8|10213.8|4
1649747720000|2022-04-12 07:15:20|10224.3|10214.3|10225|10215|10225.3|10215.3|10224.3|10214.3|6
1649747730000|2022-04-12 07:15:30|10224.8|10214.8|10224.5|10214.5|10224.8|10214.8|10224|10214|4
1649747740000|2022-04-12 07:15:40|10224.3|10214.3|10224.8|10214.8|10225|10215|10224.3|10214.3|3
1649747750000|2022-04-12 07:15:50|10225.3|10215.3|10225.3|10215.3|10225.8|10215.8|10225.3|10215.3|5
1649747760000|2022-04-12 07:16:00|10224.8|10214.8|10225|10215|10225|10215|10224|10214|5
1649747770000|2022-04-12 07:16:10|10225.3|10215.3|10225.5|10215.5|10226.8|10216.8|10225|10215|11
1649747780000|2022-04-12 07:16:20|10224|10214|10227.5|10217.5|10227.8|10217.8|10224|10214|6
1649747790000|2022-04-12 07:16:30|10227.8|10217.8|10228.8|10218.8|10229|10219|10227.5|10217.5|8
1649747800000|2022-04-12 07:16:40|10228.5|10218.5|10226.8|10216.8|10228.5|10218.5|10226.8|10216.8|4
1649747810000|2022-04-12 07:16:50|10225.5|10215.5|10225.3|10215.3|10225.5|10215.5|10225|10215|5
1649747820000|2022-04-12 07:17:00|10225.5|10215.5|10224.8|10214.8|10227.5|10217.5|10224.8|10214.8|9
1649747830000|2022-04-12 07:17:10|10225|10215|10223.8|10213.8|10225.3|10215.3|10223.8|10213.8|7
1649747840000|2022-04-12 07:17:20|10223.5|10213.5|10225.5|10215.5|10225.5|10215.5|10223.5|10213.5|6
1649747850000|2022-04-12 07:17:30|10225.8|10215.8|10225.5|10215.5|10225.8|10215.8|10225.5|10215.5|2
1649747860000|2022-04-12 07:17:40|10225.8|10215.8|10225.5|10215.5|10225.8|10215.8|10225.5|10215.5|6
1649747870000|2022-04-12 07:17:50|10223.8|10213.8|10223.8|10213.8|10224|10214|10223.8|10213.8|3
1649747880000|2022-04-12 07:18:00|10223.5|10213.5|10221.8|10211.8|10223.5|10213.5|10221.5|10211.5|5
1649747900000|2022-04-12 07:18:20|10222|10212|10226|10216|10226.8|10216.8|10222|10212|7
1649747910000|2022-04-12 07:18:30|10225.8|10215.8|10223.3|10213.3|10225.8|10215.8|10223.3|10213.3|5
1649747920000|2022-04-12 07:18:40|10223|10213|10223.8|10213.8|10223.8|10213.8|10222.8|10212.8|4
1649747930000|2022-04-12 07:18:50|10224|10214|10224|10214|10224.3|10214.3|10224|10214|5
1649747940000|2022-04-12 07:19:00|10224.3|10214.3|10224.8|10214.8|10226.3|10216.3|10224.3|10214.3|7
1649747950000|2022-04-12 07:19:10|10224.5|10214.5|10223.3|10213.3|10224.5|10214.5|10223|10213|6
1649747960000|2022-04-12 07:19:20|10223|10213|10223.8|10213.8|10223.8|10213.8|10223|10213|4
1649747980000|2022-04-12 07:19:40|10224|10214|10227.5|10217.5|10228|10218|10223.8|10213.8|11
1649747990000|2022-04-12 07:19:50|10228|10218|10227|10217|10230.3|10220.3|10227|10217|6
1649748000000|2022-04-12 07:20:00|10226.5|10216.5|10225.5|10215.5|10226.5|10216.5|10224.5|10214.5|9
1649748010000|2022-04-12 07:20:10|10225.3|10215.3|10225.5|10215.5|10225.8|10215.8|10225.3|10215.3|10
1649748020000|2022-04-12 07:20:20|10225.3|10215.3|10225.8|10215.8|10225.8|10215.8|10224.3|10214.3|7
1649748040000|2022-04-12 07:20:40|10226|10216|10229.3|10219.3|10229.3|10219.3|10226|10216|7
1649748050000|2022-04-12 07:20:50|10229|10219|10228.5|10218.5|10229|10219|10228|10218|4
1649748060000|2022-04-12 07:21:00|10228.8|10218.8|10228.3|10218.3|10228.8|10218.8|10227.5|10217.5|5
1649748070000|2022-04-12 07:21:10|10228.8|10218.8|10229.3|10219.3|10229.5|10219.5|10228.8|10218.8|8
1649748080000|2022-04-12 07:21:20|10229.5|10219.5|10229.8|10219.8|10229.8|10219.8|10229.5|10219.5|2
1649748090000|2022-04-12 07:21:30|10229.5|10219.5|10225.5|10215.5|10229.5|10219.5|10225.5|10215.5|7
1649748100000|2022-04-12 07:21:40|10225.3|10215.3|10226.5|10216.5|10227.3|10217.3|10225|10215|6
1649748110000|2022-04-12 07:21:50|10226.8|10216.8|10226.8|10216.8|10226.8|10216.8|10226.8|10216.8|1
1649748120000|2022-04-12 07:22:00|10226.5|10216.5|10227.3|10217.3|10228|10218|10226|10216|12
1649748130000|2022-04-12 07:22:10|10227|10217|10226.8|10216.8|10227|10217|10226.3|10216.3|4
1649748140000|2022-04-12 07:22:20|10227|10217|10225.8|10215.8|10227|10217|10225.8|10215.8|4
1649748150000|2022-04-12 07:22:30|10226.3|10216.3|10228|10218|10228|10218|10226.3|10216.3|9
1649748160000|2022-04-12 07:22:40|10227.8|10217.8|10227.5|10217.5|10228.3|10218.3|10227.3|10217.3|6
1649748180000|2022-04-12 07:23:00|10227.3|10217.3|10223.5|10213.5|10227.3|10217.3|10223.3|10213.3|8
1649748190000|2022-04-12 07:23:10|10223.8|10213.8|10227.5|10217.5|10227.5|10217.5|10223.8|10213.8|8
1649748200000|2022-04-12 07:23:20|10227.8|10217.8|10228.3|10218.3|10228.3|10218.3|10227.8|10217.8|4
1649748210000|2022-04-12 07:23:30|10228.5|10218.5|10231|10221|10231.5|10221.5|10228.5|10218.5|7
1649748220000|2022-04-12 07:23:40|10229.8|10219.8|10228|10218|10229.8|10219.8|10228|10218|3
1649748230000|2022-04-12 07:23:50|10227.3|10217.3|10229.3|10219.3|10229.3|10219.3|10226.8|10216.8|13
1649748240000|2022-04-12 07:24:00|10229.5|10219.5|10229.5|10219.5|10229.5|10219.5|10229.5|10219.5|1
1649748250000|2022-04-12 07:24:10|10229.8|10219.8|10229.3|10219.3|10231.3|10221.3|10229.3|10219.3|8
1649748260000|2022-04-12 07:24:20|10229|10219|10230|10220|10230.3|10220.3|10227.5|10217.5|11
1649748270000|2022-04-12 07:24:30|10229.5|10219.5|10230.5|10220.5|10230.5|10220.5|10229.5|10219.5|4
1649748280000|2022-04-12 07:24:40|10230.8|10220.8|10233.3|10223.3|10233.3|10223.3|10230.5|10220.5|7
1649748290000|2022-04-12 07:24:50|10234.3|10224.3|10230.3|10220.3|10236.5|10226.5|10230.3|10220.3|17
1649748300000|2022-04-12 07:25:00|10229.8|10219.8|10233.3|10223.3|10233.3|10223.3|10229.8|10219.8|6
1649748310000|2022-04-12 07:25:10|10233.5|10223.5|10237.3|10227.3|10238.5|10228.5|10233.5|10223.5|6
1649748320000|2022-04-12 07:25:20|10237.5|10227.5|10237.3|10227.3|10239|10229|10236|10226|16
1649748330000|2022-04-12 07:25:30|10238.3|10228.3|10240.3|10230.3|10240.3|10230.3|10238.3|10228.3|12
1649748340000|2022-04-12 07:25:40|10240.8|10230.8|10240.5|10230.5|10243.8|10233.8|10240.5|10230.5|8
1649748350000|2022-04-12 07:25:50|10240.3|10230.3|10243.8|10233.8|10243.8|10233.8|10239.8|10229.8|11
1649748360000|2022-04-12 07:26:00|10244|10234|10244|10234|10244.8|10234.8|10243.8|10233.8|7
1649748370000|2022-04-12 07:26:10|10244.5|10234.5|10246.8|10236.8|10247.5|10237.5|10244.5|10234.5|10
1649748380000|2022-04-12 07:26:20|10246.5|10236.5|10251.5|10241.5|10251.5|10241.5|10246.5|10236.5|4
1649748390000|2022-04-12 07:26:30|10251.3|10241.3|10249.5|10239.5|10251.3|10241.3|10249.5|10239.5|6
1649748400000|2022-04-12 07:26:40|10249|10239|10246.8|10236.8|10249|10239|10246.8|10236.8|2
1649748420000|2022-04-12 07:27:00|10247|10237|10246.8|10236.8|10247|10237|10246.8|10236.8|2
1649748430000|2022-04-12 07:27:10|10247|10237|10248.8|10238.8|10248.8|10238.8|10246.8|10236.8|6
1649748440000|2022-04-12 07:27:20|10248.5|10238.5|10248.3|10238.3|10248.5|10238.5|10248|10238|3
1649748450000|2022-04-12 07:27:30|10248.8|10238.8|10249.8|10239.8|10249.8|10239.8|10248.8|10238.8|4
1649748460000|2022-04-12 07:27:40|10249.5|10239.5|10248.5|10238.5|10249.5|10239.5|10248.5|10238.5|6
1649748470000|2022-04-12 07:27:50|10247.8|10237.8|10245.3|10235.3|10247.8|10237.8|10245|10235|7
1649748480000|2022-04-12 07:28:00|10245.5|10235.5|10237.5|10227.5|10246.5|10236.5|10236.8|10226.8|11
1649748490000|2022-04-12 07:28:10|10238|10228|10239.8|10229.8|10239.8|10229.8|10238|10228|7
1649748500000|2022-04-12 07:28:20|10240.3|10230.3|10240|10230|10240.8|10230.8|10239.8|10229.8|7
1649748510000|2022-04-12 07:28:30|10239|10229|10238.5|10228.5|10239|10229|10237.8|10227.8|4
1649748520000|2022-04-12 07:28:40|10238.8|10228.8|10237.8|10227.8|10239|10229|10237.3|10227.3|8
1649748530000|2022-04-12 07:28:50|10237.5|10227.5|10233.3|10223.3|10237.5|10227.5|10233.3|10223.3|11
1649748540000|2022-04-12 07:29:00|10232.5|10222.5|10231|10221|10233.3|10223.3|10230.5|10220.5|7
1649748550000|2022-04-12 07:29:10|10231.3|10221.3|10235.3|10225.3|10235.3|10225.3|10231|10221|7
1649748570000|2022-04-12 07:29:30|10235.5|10225.5|10233.8|10223.8|10235.8|10225.8|10233.8|10223.8|5
1649748580000|2022-04-12 07:29:40|10234.8|10224.8|10234.5|10224.5|10234.8|10224.8|10234.5|10224.5|2
1649748590000|2022-04-12 07:29:50|10234.8|10224.8|10234.5|10224.5|10235.3|10225.3|10234.5|10224.5|4
1649748600000|2022-04-12 07:30:00|10234.3|10224.3|10234|10224|10234.5|10224.5|10232|10222|11
1649748610000|2022-04-12 07:30:10|10234.3|10224.3|10236|10226|10236.3|10226.3|10234.3|10224.3|9
1649748620000|2022-04-12 07:30:20|10235|10225|10234.5|10224.5|10235|10225|10234.3|10224.3|7
1649748630000|2022-04-12 07:30:30|10234.8|10224.8|10234|10224|10235.3|10225.3|10234|10224|9
1649748640000|2022-04-12 07:30:40|10233.8|10223.8|10233.8|10223.8|10233.8|10223.8|10233.8|10223.8|1
1649748650000|2022-04-12 07:30:50|10233.5|10223.5|10239|10229|10239.8|10229.8|10233|10223|8
1649748660000|2022-04-12 07:31:00|10239.5|10229.5|10245.8|10235.8|10245.8|10235.8|10239.5|10229.5|10
1649748670000|2022-04-12 07:31:10|10245.5|10235.5|10246.3|10236.3|10246.3|10236.3|10245.3|10235.3|8
1649748680000|2022-04-12 07:31:20|10246|10236|10246|10236|10246|10236|10246|10236|1
1649748690000|2022-04-12 07:31:30|10244.8|10234.8|10244.8|10234.8|10244.8|10234.8|10243.3|10233.3|5
1649748700000|2022-04-12 07:31:40|10244.5|10234.5|10244.3|10234.3|10244.5|10234.5|10244.3|10234.3|8
1649748710000|2022-04-12 07:31:50|10244.5|10234.5|10245.3|10235.3|10245.3|10235.3|10244.3|10234.3|5
1649748720000|2022-04-12 07:32:00|10251|10231|10248.5|10238.5|10251|10239.5|10248.5|10231|9
1649748730000|2022-04-12 07:32:10|10249|10239|10249.3|10239.3|10249.8|10239.8|10249|10239|7
1649748740000|2022-04-12 07:32:20|10249.5|10239.5|10249.8|10239.8|10250.5|10240.5|10249.3|10239.3|6
1649748790000|2022-04-12 07:33:10|10248.5|10238.5|10247.3|10237.3|10248.5|10238.5|10246.5|10236.5|3
1649748800000|2022-04-12 07:33:20|10247.8|10237.8|10248.8|10238.8|10248.8|10238.8|10247.3|10237.3|8
1649748810000|2022-04-12 07:33:30|10249|10239|10248.8|10238.8|10249|10239|10248.3|10238.3|6
1649748820000|2022-04-12 07:33:40|10249|10239|10247.3|10237.3|10249|10239|10247.3|10237.3|5
1649748830000|2022-04-12 07:33:50|10253.3|10233.3|10248.3|10238.3|10253.3|10239|10248|10233.3|7
1649748840000|2022-04-12 07:34:00|10248|10238|10248.8|10238.8|10248.8|10238.8|10248|10238|2
1649748850000|2022-04-12 07:34:10|10248.5|10238.5|10248.3|10238.3|10248.8|10238.8|10247.8|10237.8|10
1649748860000|2022-04-12 07:34:20|10248|10238|10249|10239|10249|10239|10248|10238|3
1649748870000|2022-04-12 07:34:30|10250|10240|10252|10242|10252|10242|10250|10240|2
1649748890000|2022-04-12 07:34:50|10251.8|10241.8|10250.3|10240.3|10251.8|10241.8|10250.3|10240.3|6
1649748900000|2022-04-12 07:35:00|10250|10240|10251.5|10241.5|10251.5|10241.5|10249.3|10239.3|7
1649748910000|2022-04-12 07:35:10|10251.3|10241.3|10250.8|10240.8|10251.3|10241.3|10250|10240|5
1649748920000|2022-04-12 07:35:20|10251|10241|10251|10241|10251|10241|10251|10241|1
1649748930000|2022-04-12 07:35:30|10251.3|10241.3|10253|10243|10253|10243|10251.3|10241.3|3
1649748940000|2022-04-12 07:35:40|10252.3|10242.3|10251.3|10241.3|10252.3|10242.3|10251.3|10241.3|8
1649748950000|2022-04-12 07:35:50|10251|10241|10251.5|10241.5|10251.5|10241.5|10251|10241|11
1649748960000|2022-04-12 07:36:00|10251.8|10241.8|10251.8|10241.8|10251.8|10241.8|10251.8|10241.8|1
1649748980000|2022-04-12 07:36:20|10251.5|10241.5|10251.3|10241.3|10251.5|10241.5|10251|10241|7
1649748990000|2022-04-12 07:36:30|10251.5|10241.5|10250.5|10240.5|10251.5|10241.5|10249.5|10239.5|11
1649749000000|2022-04-12 07:36:40|10250.3|10240.3|10250|10240|10250.3|10240.3|10249.8|10239.8|4
1649749010000|2022-04-12 07:36:50|10249.5|10239.5|10249.5|10239.5|10249.8|10239.8|10249.3|10239.3|5
1649749020000|2022-04-12 07:37:00|10249.3|10239.3|10250.8|10240.8|10251.5|10241.5|10249.3|10239.3|13
1649749040000|2022-04-12 07:37:20|10250|10240|10250|10240|10250.3|10240.3|10250|10240|3
1649749060000|2022-04-12 07:37:40|10249.5|10239.5|10249.5|10239.5|10249.5|10239.5|10249.5|10239.5|1
1649749070000|2022-04-12 07:37:50|10249.8|10239.8|10250.5|10240.5|10250.5|10240.5|10249.5|10239.5|7
1649749080000|2022-04-12 07:38:00|10250.3|10240.3|10250.5|10240.5|10250.5|10240.5|10250.3|10240.3|8
1649749090000|2022-04-12 07:38:10|10250.8|10240.8|10250.3|10240.3|10250.8|10240.8|10250.3|10240.3|3
1649749100000|2022-04-12 07:38:20|10251|10241|10246.3|10236.3|10251.3|10241.3|10245.5|10235.5|12
1649749110000|2022-04-12 07:38:30|10246|10236|10245.8|10235.8|10246|10236|10244.5|10234.5|8
1649749120000|2022-04-12 07:38:40|10246|10236|10245.8|10235.8|10246.8|10236.8|10245.5|10235.5|8
1649749130000|2022-04-12 07:38:50|10246|10236|10246|10236|10246|10236|10246|10236|1
1649749140000|2022-04-12 07:39:00|10245.8|10235.8|10244.3|10234.3|10245.8|10235.8|10244.3|10234.3|7
1649749150000|2022-04-12 07:39:10|10244.5|10234.5|10243.5|10233.5|10244.5|10234.5|10243.5|10233.5|7
1649749160000|2022-04-12 07:39:20|10243.8|10233.8|10243.8|10233.8|10244|10234|10243.8|10233.8|3
1649749170000|2022-04-12 07:39:30|10244|10234|10244|10234|10244|10234|10243.8|10233.8|7
1649749180000|2022-04-12 07:39:40|10243.8|10233.8|10243.8|10233.8|10243.8|10233.8|10242.5|10232.5|5
1649749200000|2022-04-12 07:40:00|10243.5|10233.5|10242.3|10232.3|10243.5|10233.5|10242|10232|5
1649749210000|2022-04-12 07:40:10|10242.5|10232.5|10245.8|10235.8|10245.8|10235.8|10242.5|10232.5|3
1649749220000|2022-04-12 07:40:20|10246|10236|10247.8|10237.8|10248|10238|10246|10236|5
1649749230000|2022-04-12 07:40:30|10247.5|10237.5|10247.3|10237.3|10247.5|10237.5|10247.3|10237.3|2
1649749240000|2022-04-12 07:40:40|10247.5|10237.5|10249|10239|10249|10239|10247.5|10237.5|8
1649749250000|2022-04-12 07:40:50|10249.3|10239.3|10249.3|10239.3|10249.3|10239.3|10249|10239|5
1649749260000|2022-04-12 07:41:00|10249|10239|10249|10239|10249|10239|10249|10239|1
1649749280000|2022-04-12 07:41:20|10248.5|10238.5|10247.5|10237.5|10249|10239|10247.5|10237.5|8
1649749290000|2022-04-12 07:41:30|10247.3|10237.3|10249.5|10239.5|10249.5|10239.5|10247|10237|5
1649749300000|2022-04-12 07:41:40|10249.8|10239.8|10250.5|10240.5|10251|10241|10249.3|10239.3|5
1649749310000|2022-04-12 07:41:50|10250.8|10240.8|10250.3|10240.3|10251.3|10241.3|10250.3|10240.3|4
1649749320000|2022-04-12 07:42:00|10250.8|10240.8|10247.8|10237.8|10250.8|10240.8|10247.8|10237.8|5
1649749330000|2022-04-12 07:42:10|10248|10238|10249|10239|10249.3|10239.3|10248|10238|6
1649749340000|2022-04-12 07:42:20|10248.8|10238.8|10248|10238|10248.8|10238.8|10248|10238|4
1649749350000|2022-04-12 07:42:30|10248.3|10238.3|10250.8|10240.8|10250.8|10240.8|10248.3|10238.3|7
1649749360000|2022-04-12 07:42:40|10251|10241|10250.8|10240.8|10251.3|10241.3|10250.8|10240.8|5
1649749370000|2022-04-12 07:42:50|10251|10241|10250.8|10240.8|10251.5|10241.5|10250.8|10240.8|6
1649749380000|2022-04-12 07:43:00|10251|10241|10250.5|10240.5|10251|10241|10250.5|10240.5|3
1649749390000|2022-04-12 07:43:10|10249.5|10239.5|10248.8|10238.8|10249.5|10239.5|10248.8|10238.8|2
1649749400000|2022-04-12 07:43:20|10249|10239|10249|10239|10250|10240|10249|10239|5
1649749410000|2022-04-12 07:43:30|10249.5|10239.5|10249.5|10239.5|10249.5|10239.5|10249.5|10239.5|1
1649749430000|2022-04-12 07:43:50|10249.3|10239.3|10246.8|10236.8|10249.3|10239.3|10246.8|10236.8|6
1649749440000|2022-04-12 07:44:00|10247|10237|10247|10237|10247|10237|10247|10237|1
1649749450000|2022-04-12 07:44:10|10247.5|10237.5|10247.5|10237.5|10247.5|10237.5|10247.5|10237.5|1
1649749460000|2022-04-12 07:44:20|10247.8|10237.8|10248.3|10238.3|10248.3|10238.3|10247.8|10237.8|2
1649749470000|2022-04-12 07:44:30|10248|10238|10248|10238|10248|10238|10248|10238|1
1649749500000|2022-04-12 07:45:00|10247.3|10237.3|10247.3|10237.3|10247.3|10237.3|10247|10237|3
1649749510000|2022-04-12 07:45:10|10246.8|10236.8|10247|10237|10247|10237|10246.8|10236.8|2
1649749530000|2022-04-12 07:45:30|10246.8|10236.8|10246.8|10236.8|10246.8|10236.8|10246.8|10236.8|1
1649749560000|2022-04-12 07:46:00|10246.3|10236.3|10246.8|10236.8|10246.8|10236.8|10246|10236|3
1649749570000|2022-04-12 07:46:10|10247.3|10237.3|10248.3|10238.3|10250.5|10240.5|10247.3|10237.3|9
1649749580000|2022-04-12 07:46:20|10248.8|10238.8|10248.3|10238.3|10250|10240|10248.3|10238.3|7
1649749590000|2022-04-12 07:46:30|10248.5|10238.5|10249|10239|10249|10239|10248.5|10238.5|7
1649749600000|2022-04-12 07:46:40|10248.8|10238.8|10248.8|10238.8|10248.8|10238.8|10248.8|10238.8|1
1649749610000|2022-04-12 07:46:50|10249|10239|10249|10239|10249.3|10239.3|10248.3|10238.3|9
1649749620000|2022-04-12 07:47:00|10249.3|10239.3|10249.3|10239.3|10250|10240|10249|10239|5
1649749630000|2022-04-12 07:47:10|10249.5|10239.5|10248.3|10238.3|10249.5|10239.5|10248.3|10238.3|3
1649749640000|2022-04-12 07:47:20|10248|10238|10247.5|10237.5|10248.3|10238.3|10247.5|10237.5|4
1649749650000|2022-04-12 07:47:30|10247.8|10237.8|10250|10240|10250.5|10240.5|10247.8|10237.8|12
1649749660000|2022-04-12 07:47:40|10250.3|10240.3|10250.3|10240.3|10250.3|10240.3|10250.3|10240.3|1
1649749670000|2022-04-12 07:47:50|10249.8|10239.8|10249.3|10239.3|10249.8|10239.8|10249.3|10239.3|2
1649749680000|2022-04-12 07:48:00|10249|10239|10248.3|10238.3|10249|10239|10248.3|10238.3|5
1649749690000|2022-04-12 07:48:10|10248.5|10238.5|10248.8|10238.8|10248.8|10238.8|10248.5|10238.5|2
1649749700000|2022-04-12 07:48:20|10249.3|10239.3|10250.3|10240.3|10250.3|10240.3|10248.3|10238.3|9
1649749710000|2022-04-12 07:48:30|10250|10240|10250.3|10240.3|10250.5|10240.5|10250|10240|11
1649749720000|2022-04-12 07:48:40|10250.5|10240.5|10249.8|10239.8|10250.5|10240.5|10249|10239|11
1649749730000|2022-04-12 07:48:50|10250|10240|10249.3|10239.3|10250|10240|10249.3|10239.3|4
1649749740000|2022-04-12 07:49:00|10248.5|10238.5|10247.8|10237.8|10248.8|10238.8|10247.5|10237.5|7
1649749750000|2022-04-12 07:49:10|10248|10238|10248|10238|10248|10238|10248|10238|1
1649749760000|2022-04-12 07:49:20|10248.5|10238.5|10250|10240|10250.5|10240.5|10248.5|10238.5|5
1649749770000|2022-04-12 07:49:30|10250.3|10240.3|10251.8|10241.8|10252.5|10242.5|10250.3|10240.3|7
1649749780000|2022-04-12 07:49:40|10251.5|10241.5|10252.8|10242.8|10252.8|10242.8|10251|10241|9
1649749790000|2022-04-12 07:49:50|10253|10243|10252.5|10242.5|10253.3|10243.3|10252.5|10242.5|6
1649749800000|2022-04-12 07:50:00|10252.3|10242.3|10253.3|10243.3|10253.5|10243.5|10252|10242|11
1649749810000|2022-04-12 07:50:10|10253.5|10243.5|10254|10244|10254|10244|10253.5|10243.5|4
1649749820000|2022-04-12 07:50:20|10253.8|10243.8|10256.5|10246.5|10256.5|10246.5|10253.8|10243.8|12
1649749830000|2022-04-12 07:50:30|10256.3|10246.3|10262.5|10252.5|10262.8|10252.8|10255.5|10245.5|15
1649749840000|2022-04-12 07:50:40|10262.8|10252.8|10258.8|10248.8|10262.8|10252.8|10258.8|10248.8|9
1649749850000|2022-04-12 07:50:50|10259|10249|10256.5|10246.5|10259.3|10249.3|10256.5|10246.5|6
1649749860000|2022-04-12 07:51:00|10256.3|10246.3|10258.5|10248.5|10261.3|10251.3|10255.8|10245.8|11
1649749870000|2022-04-12 07:51:10|10258.8|10248.8|10256.3|10246.3|10258.8|10248.8|10256.3|10246.3|7
1649749880000|2022-04-12 07:51:20|10256|10246|10260|10250|10261.8|10251.8|10256|10246|11
1649749890000|2022-04-12 07:51:30|10259.5|10249.5|10263.5|10253.5|10263.5|10253.5|10259.5|10249.5|8
1649749900000|2022-04-12 07:51:40|10263.8|10253.8|10263.3|10253.3|10263.8|10253.8|10261.3|10251.3|10
1649749910000|2022-04-12 07:51:50|10262|10252|10267.5|10257.5|10268|10258|10262|10252|8
1649749920000|2022-04-12 07:52:00|10266.8|10256.8|10269.8|10259.8|10269.8|10259.8|10266.8|10256.8|7
1649749930000|2022-04-12 07:52:10|10269.5|10259.5|10269.3|10259.3|10269.5|10259.5|10266.5|10256.5|7
1649749940000|2022-04-12 07:52:20|10269.5|10259.5|10273.3|10263.3|10273.3|10263.3|10269.5|10259.5|9
1649749950000|2022-04-12 07:52:30|10273|10263|10274|10264|10274|10264|10273|10263|4
1649749960000|2022-04-12 07:52:40|10274.3|10264.3|10269.5|10259.5|10274.3|10264.3|10269.5|10259.5|7
1649749970000|2022-04-12 07:52:50|10269.8|10259.8|10269.5|10259.5|10269.8|10259.8|10269|10259|6
1649749980000|2022-04-12 07:53:00|10269.8|10259.8|10270.3|10260.3|10270.3|10260.3|10269.8|10259.8|2
1649749990000|2022-04-12 07:53:10|10270|10260|10270|10260|10270|10260|10270|10260|1
1649750000000|2022-04-12 07:53:20|10270.3|10260.3|10270.5|10260.5|10271|10261|10270.3|10260.3|6
1649750020000|2022-04-12 07:53:40|10270.8|10260.8|10270.5|10260.5|10271.3|10261.3|10270|10260|6
1649750030000|2022-04-12 07:53:50|10270.3|10260.3|10268.3|10258.3|10270.3|10260.3|10268.3|10258.3|4
1649750040000|2022-04-12 07:54:00|10268|10258|10269.3|10259.3|10269.3|10259.3|10267.5|10257.5|9
1649750050000|2022-04-12 07:54:10|10271.3|10261.3|10271.8|10261.8|10272.3|10262.3|10271.3|10261.3|7
1649750060000|2022-04-12 07:54:20|10272|10262|10272|10262|10272|10262|10272|10262|1
1649750070000|2022-04-12 07:54:30|10271.3|10261.3|10270|10260|10271.8|10261.8|10270|10260|9
1649750080000|2022-04-12 07:54:40|10269.8|10259.8|10269|10259|10269.8|10259.8|10268.8|10258.8|6
1649750090000|2022-04-12 07:54:50|10268.5|10258.5|10267.3|10257.3|10268.5|10258.5|10267|10257|6
1649750100000|2022-04-12 07:55:00|10267|10257|10266.8|10256.8|10267|10257|10266.5|10256.5|4
1649750110000|2022-04-12 07:55:10|10266|10256|10265.3|10255.3|10266.5|10256.5|10265.3|10255.3|4
1649750120000|2022-04-12 07:55:20|10265|10255|10265|10255|10265|10255|10265|10255|1
1649750130000|2022-04-12 07:55:30|10265.3|10255.3|10266|10256|10266|10256|10265.3|10255.3|4
1649750140000|2022-04-12 07:55:40|10265.8|10255.8|10265.5|10255.5|10266.3|10256.3|10265.5|10255.5|8
1649750150000|2022-04-12 07:55:50|10265|10255|10264.8|10254.8|10265|10255|10264.8|10254.8|2
1649750160000|2022-04-12 07:56:00|10265|10255|10263.3|10253.3|10265|10255|10263|10253|11
1649750170000|2022-04-12 07:56:10|10262.8|10252.8|10262.3|10252.3|10263.3|10253.3|10262.3|10252.3|11
1649750180000|2022-04-12 07:56:20|10260.3|10250.3|10260.3|10250.3|10260.5|10250.5|10259.5|10249.5|7
1649750190000|2022-04-12 07:56:30|10258.8|10248.8|10258|10248|10259|10249|10258|10248|6
1649750200000|2022-04-12 07:56:40|10258.3|10248.3|10258.5|10248.5|10259.3|10249.3|10258.3|10248.3|5
1649750210000|2022-04-12 07:56:50|10259|10249|10259.3|10249.3|10259.5|10249.5|10259|10249|4
1649750220000|2022-04-12 07:57:00|10260|10250|10259.3|10249.3|10260|10250|10259.3|10249.3|4
1649750230000|2022-04-12 07:57:10|10259.5|10249.5|10259.5|10249.5|10259.5|10249.5|10259.3|10249.3|5
1649750240000|2022-04-12 07:57:20|10259.8|10249.8|10262.1|10252.1|10267.3|10252.1|10259.8|10245.9|4
1649750250000|2022-04-12 07:57:30|10262.5|10252.5|10262.5|10252.5|10262.5|10252.5|10262.5|10252.5|1
1649750260000|2022-04-12 07:57:40|10263|10253|10264.8|10254.8|10264.8|10254.8|10263|10253|5
1649750270000|2022-04-12 07:57:50|10264.5|10254.5|10264.5|10254.5|10264.5|10254.5|10264.5|10254.5|1
1649750280000|2022-04-12 07:58:00|10265|10255|10266.8|10256.8|10267.3|10257.3|10265|10255|6
1649750290000|2022-04-12 07:58:10|10266|10256|10266.3|10256.3|10266.3|10256.3|10266|10256|2
1649750310000|2022-04-12 07:58:30|10266|10256|10266|10256|10266.5|10256.5|10265.5|10255.5|6
1649750320000|2022-04-12 07:58:40|10266.3|10256.3|10266.8|10256.8|10266.8|10256.8|10266.3|10256.3|3
1649750330000|2022-04-12 07:58:50|10266.5|10256.5|10266.3|10256.3|10268|10258|10266.3|10256.3|7
1649750340000|2022-04-12 07:59:00|10265.9|10255.9|10265.8|10255.8|10265.9|10255.9|10265.1|10255.1|12
1649750350000|2022-04-12 07:59:10|10265.5|10255.5|10264.5|10254.5|10265.8|10255.8|10264.5|10254.5|7
1649750360000|2022-04-12 07:59:20|10264.8|10254.8|10263.3|10253.3|10264.8|10254.8|10263.3|10253.3|4
1649750370000|2022-04-12 07:59:30|10262.8|10252.8|10261.8|10251.8|10262.8|10252.8|10261.8|10251.8|2
1649750380000|2022-04-12 07:59:40|10261.5|10251.5|10258.5|10248.5|10261.5|10251.5|10258.3|10248.3|7
1649750390000|2022-04-12 07:59:50|10258.8|10248.8|10259|10249|10259|10249|10258.5|10248.5|6
1649750400000|2022-04-12 08:00:00|10258.8|10248.8|10257.3|10247.3|10258.8|10248.8|10256.3|10246.3|12
1649750410000|2022-04-12 08:00:10|10257|10247|10260.8|10250.8|10260.8|10250.8|10256.5|10246.5|12
1649750430000|2022-04-12 08:00:30|10261|10251|10265|10255|10269.8|10255|10261|10249.8|10
1649750440000|2022-04-12 08:00:40|10264.8|10254.8|10267.3|10257.3|10267.3|10257.3|10264.8|10254.8|7
1649750450000|2022-04-12 08:00:50|10267|10257|10267|10257|10267|10257|10267|10257|1
1649750460000|2022-04-12 08:01:00|10263.5|10253.5|10267.3|10257.3|10267.9|10257.9|10263.5|10253.5|11
1649750470000|2022-04-12 08:01:10|10267|10257|10267|10257|10267.8|10257.8|10266.8|10256.8|7
1649750480000|2022-04-12 08:01:20|10267.3|10257.3|10266.5|10256.5|10267.8|10257.8|10266|10256|6
1649750490000|2022-04-12 08:01:30|10266.3|10256.3|10266.5|10256.5|10266.5|10256.5|10266.3|10256.3|4
1649750500000|2022-04-12 08:01:40|10265.8|10255.8|10265.8|10255.8|10265.8|10255.8|10265.5|10255.5|7
1649750510000|2022-04-12 08:01:50|10265.5|10255.5|10264.8|10254.8|10265.5|10255.5|10263.5|10253.5|7
1649750520000|2022-04-12 08:02:00|10264.5|10254.5|10264|10254|10264.5|10254.5|10264|10254|2
1649750530000|2022-04-12 08:02:10|10263.8|10253.8|10263|10253|10264.3|10254.3|10263|10253|5
1649750540000|2022-04-12 08:02:20|10263.3|10253.3|10263.8|10253.8|10264|10254|10263.3|10253.3|4
1649750550000|2022-04-12 08:02:30|10264|10254|10264.3|10254.3|10264.3|10254.3|10264|10254|2
1649750560000|2022-04-12 08:02:40|10264.5|10254.5|10264.8|10254.8|10265|10255|10264.5|10254.5|4
1649750570000|2022-04-12 08:02:50|10264.5|10254.5|10264.8|10254.8|10264.8|10254.8|10264.5|10254.5|4
1649750590000|2022-04-12 08:03:10|10264.5|10254.5|10264.8|10254.8|10264.8|10254.8|10264.5|10254.5|2
1649750600000|2022-04-12 08:03:20|10265|10255|10264.8|10254.8|10265|10255|10264.8|10254.8|2
1649750620000|2022-04-12 08:03:40|10264.3|10254.3|10264.5|10254.5|10264.5|10254.5|10263.8|10253.8|4
1649750630000|2022-04-12 08:03:50|10264.3|10254.3|10264.3|10254.3|10269.4|10254.3|10263.3|10249.4|6
1649750640000|2022-04-12 08:04:00|10264|10254|10264.3|10254.3|10264.3|10254.3|10263.8|10253.8|5
1649750650000|2022-04-12 08:04:10|10264.5|10254.5|10263.8|10253.8|10264.5|10254.5|10263.8|10253.8|3
1649750660000|2022-04-12 08:04:20|10264|10254|10262.8|10252.8|10264.5|10254.5|10262.3|10252.3|10
1649750670000|2022-04-12 08:04:30|10263.3|10253.3|10261.3|10251.3|10263.3|10253.3|10261.3|10251.3|9
1649750680000|2022-04-12 08:04:40|10261|10251|10261.8|10251.8|10261.8|10251.8|10261|10251|6
1649750690000|2022-04-12 08:04:50|10262|10252|10264|10254|10264|10254|10262|10252|3
1649750700000|2022-04-12 08:05:00|10264.3|10254.3|10265.5|10255.5|10265.5|10255.5|10263.5|10253.5|12
1649750710000|2022-04-12 08:05:10|10265.3|10255.3|10265.5|10255.5|10265.8|10255.8|10265|10255|9
1649750720000|2022-04-12 08:05:20|10265.3|10255.3|10265.5|10255.5|10265.5|10255.5|10265|10255|5
1649750730000|2022-04-12 08:05:30|10266.3|10256.3|10267.5|10257.5|10267.5|10257.5|10266.3|10256.3|8
1649750740000|2022-04-12 08:05:40|10267.8|10257.8|10271.5|10261.5|10272|10262|10267.8|10257.8|11
1649750750000|2022-04-12 08:05:50|10271.8|10261.8|10271.5|10261.5|10272|10262|10271.3|10261.3|9
1649750760000|2022-04-12 08:06:00|10271.8|10261.8|10270.5|10260.5|10271.8|10261.8|10270.5|10260.5|7
1649750770000|2022-04-12 08:06:10|10270.8|10260.8|10270.8|10260.8|10271.8|10261.8|10270.5|10260.5|9
1649750780000|2022-04-12 08:06:20|10271|10261|10271|10261|10271|10261|10271|10261|1
1649750790000|2022-04-12 08:06:30|10270.8|10260.8|10271.3|10261.3|10271.3|10261.3|10270.8|10260.8|5
1649750800000|2022-04-12 08:06:40|10271|10261|10270.5|10260.5|10271.3|10261.3|10270.5|10260.5|5
1649750810000|2022-04-12 08:06:50|10270.3|10260.3|10269.8|10259.8|10270.3|10260.3|10269.8|10259.8|3
1649750820000|2022-04-12 08:07:00|10270.3|10260.3|10268.8|10258.8|10270.3|10260.3|10268.5|10258.5|5
1649750830000|2022-04-12 08:07:10|10269|10259|10269|10259|10269.8|10259.8|10269|10259|5
1649750840000|2022-04-12 08:07:20|10268.8|10258.8|10269.5|10259.5|10269.5|10259.5|10268.8|10258.8|3
1649750850000|2022-04-12 08:07:30|10269.3|10259.3|10268.3|10258.3|10269.3|10259.3|10268.3|10258.3|4
1649750860000|2022-04-12 08:07:40|10268|10258|10270|10260|10270|10260|10268|10258|6
1649750870000|2022-04-12 08:07:50|10270.3|10260.3|10270.8|10260.8|10270.8|10260.8|10269.8|10259.8|5
1649750880000|2022-04-12 08:08:00|10270.5|10260.5|10269.3|10259.3|10270.5|10260.5|10269.3|10259.3|2
1649750890000|2022-04-12 08:08:10|10269.5|10259.5|10269|10259|10269.5|10259.5|10269|10259|2
1649750920000|2022-04-12 08:08:40|10269.3|10259.3|10268.8|10258.8|10269.3|10259.3|10268.8|10258.8|3
1649750930000|2022-04-12 08:08:50|10269|10259|10270.8|10260.8|10270.8|10260.8|10269|10259|3
1649750940000|2022-04-12 08:09:00|10271|10261|10271.8|10261.8|10271.8|10261.8|10271|10261|7
1649750950000|2022-04-12 08:09:10|10271.5|10261.5|10271|10261|10271.5|10261.5|10270|10260|9
1649750960000|2022-04-12 08:09:20|10271.3|10261.3|10271.3|10261.3|10271.5|10261.5|10271|10261|6
1649750970000|2022-04-12 08:09:30|10271.5|10261.5|10272.5|10262.5|10272.5|10262.5|10271.3|10261.3|6
1649750990000|2022-04-12 08:09:50|10272.8|10262.8|10272|10262|10272.8|10262.8|10272|10262|3
1649751000000|2022-04-12 08:10:00|10271.5|10261.5|10271.8|10261.8|10271.8|10261.8|10270.3|10260.3|9
1649751010000|2022-04-12 08:10:10|10272.3|10262.3|10272|10262|10272.3|10262.3|10271.8|10261.8|5
1649751030000|2022-04-12 08:10:30|10271.8|10261.8|10271|10261|10271.8|10261.8|10270.8|10260.8|3
1649751040000|2022-04-12 08:10:40|10270.8|10260.8|10270.8|10260.8|10271.3|10261.3|10270.8|10260.8|6
1649751050000|2022-04-12 08:10:50|10271|10261|10271.5|10261.5|10272|10262|10271|10261|11
1649751060000|2022-04-12 08:11:00|10271.8|10261.8|10270.8|10260.8|10271.8|10261.8|10270.8|10260.8|10
1649751070000|2022-04-12 08:11:10|10270.5|10260.5|10269.5|10259.5|10270.8|10260.8|10269.5|10259.5|8
1649751080000|2022-04-12 08:11:20|10269.8|10259.8|10270|10260|10270|10260|10269.8|10259.8|4
1649751090000|2022-04-12 08:11:30|10269.8|10259.8|10269|10259|10269.8|10259.8|10268.8|10258.8|6
1649751100000|2022-04-12 08:11:40|10269.8|10259.8|10270|10260|10270|10260|10269.8|10259.8|4
1649751110000|2022-04-12 08:11:50|10270.5|10260.5|10267.8|10257.8|10270.5|10260.5|10267.5|10257.5|6
1649751120000|2022-04-12 08:12:00|10268|10258|10268|10258|10268|10258|10267.5|10257.5|4
1649751130000|2022-04-12 08:12:10|10269|10259|10265.8|10255.8|10269|10259|10265.5|10255.5|6
1649751140000|2022-04-12 08:12:20|10265.5|10255.5|10263.3|10253.3|10266|10256|10263|10253|9
1649751150000|2022-04-12 08:12:30|10261.8|10251.8|10262.3|10252.3|10263.5|10253.5|10261.8|10251.8|8
1649751160000|2022-04-12 08:12:40|10262|10252|10264.5|10254.5|10264.5|10254.5|10262|10252|4
1649751170000|2022-04-12 08:12:50|10264|10254|10263.8|10253.8|10264|10254|10263.8|10253.8|2
1649751180000|2022-04-12 08:13:00|10262.8|10252.8|10264.3|10254.3|10264.3|10254.3|10262.5|10252.5|6
1649751190000|2022-04-12 08:13:10|10264.5|10254.5|10266.5|10256.5|10266.8|10256.8|10264.5|10254.5|11
1649751200000|2022-04-12 08:13:20|10266.3|10256.3|10264|10254|10266.3|10256.3|10264|10254|6
1649751210000|2022-04-12 08:13:30|10264.3|10254.3|10265|10255|10265.3|10255.3|10264|10254|6
1649751220000|2022-04-12 08:13:40|10265.3|10255.3|10266|10256|10266.5|10256.5|10265.3|10255.3|11
1649751230000|2022-04-12 08:13:50|10266.3|10256.3|10265.8|10255.8|10266.3|10256.3|10265.3|10255.3|3
1649751240000|2022-04-12 08:14:00|10266|10256|10267.5|10257.5|10268|10258|10266|10256|7
1649751250000|2022-04-12 08:14:10|10267.8|10257.8|10267|10257|10268.8|10258.8|10267|10257|9
1649751260000|2022-04-12 08:14:20|10266.8|10256.8|10267.5|10257.5|10267.5|10257.5|10266.8|10256.8|3
1649751270000|2022-04-12 08:14:30|10267.3|10257.3|10266.5|10256.5|10267.3|10257.3|10266.5|10256.5|3
1649751280000|2022-04-12 08:14:40|10266.3|10256.3|10264.8|10254.8|10266.3|10256.3|10264.5|10254.5|3
1649751300000|2022-04-12 08:15:00|10264.3|10254.3|10262.3|10252.3|10264.3|10254.3|10262|10252|9
1649751310000|2022-04-12 08:15:10|10262|10252|10259.5|10249.5|10262|10252|10258.5|10248.5|7
1649751320000|2022-04-12 08:15:20|10259.8|10249.8|10259|10249|10259.8|10249.8|10259|10249|4
1649751330000|2022-04-12 08:15:30|10258.5|10248.5|10253.5|10243.5|10258.5|10248.5|10253.5|10243.5|9
1649751340000|2022-04-12 08:15:40|10254.5|10244.5|10255.3|10245.3|10255.3|10245.3|10254|10244|12
1649751350000|2022-04-12 08:15:50|10255.5|10245.5|10255.3|10245.3|10255.8|10245.8|10255.3|10245.3|5
1649751360000|2022-04-12 08:16:00|10255.5|10245.5|10256.5|10246.5|10257.8|10247.8|10255.3|10245.3|9
1649751370000|2022-04-12 08:16:10|10256.8|10246.8|10255.5|10245.5|10257|10247|10254.5|10244.5|10
1649751380000|2022-04-12 08:16:20|10255.3|10245.3|10255.3|10245.3|10255.3|10245.3|10255|10245|3
1649751390000|2022-04-12 08:16:30|10255|10245|10254.5|10244.5|10255.5|10245.5|10253.8|10243.8|8
1649751400000|2022-04-12 08:16:40|10254.3|10244.3|10252.8|10242.8|10254.3|10244.3|10251.5|10241.5|7
1649751410000|2022-04-12 08:16:50|10252.3|10242.3|10251.3|10241.3|10252.8|10242.8|10251.3|10241.3|6
1649751420000|2022-04-12 08:17:00|10250.5|10240.5|10252.3|10242.3|10252.3|10242.3|10249.5|10239.5|7
1649751430000|2022-04-12 08:17:10|10255.6|10235.6|10251.3|10241.3|10255.6|10242|10251.3|10235.6|5
1649751440000|2022-04-12 08:17:20|10252.8|10242.8|10253.8|10243.8|10253.8|10243.8|10252.8|10242.8|2
1649751450000|2022-04-12 08:17:30|10253.5|10243.5|10251|10241|10253.5|10243.5|10250.5|10240.5|8
1649751460000|2022-04-12 08:17:40|10250.8|10240.8|10250.5|10240.5|10250.8|10240.8|10250.3|10240.3|5
1649751470000|2022-04-12 08:17:50|10250.8|10240.8|10251|10241|10252|10242|10250.8|10240.8|9
1649751480000|2022-04-12 08:18:00|10250.5|10240.5|10248.8|10238.8|10250.5|10240.5|10248|10238|11
1649751490000|2022-04-12 08:18:10|10249.3|10239.3|10250.5|10240.5|10250.8|10240.8|10249.3|10239.3|6
1649751500000|2022-04-12 08:18:20|10250.3|10240.3|10248.8|10238.8|10250.3|10240.3|10248.8|10238.8|2
1649751510000|2022-04-12 08:18:30|10249|10239|10249|10239|10249|10239|10249|10239|1
1649751520000|2022-04-12 08:18:40|10250|10240|10250|10240|10250|10240|10250|10240|1
1649751530000|2022-04-12 08:18:50|10249.8|10239.8|10249|10239|10249.8|10239.8|10249|10239|2
1649751550000|2022-04-12 08:19:10|10249.5|10239.5|10252.3|10242.3|10252.3|10242.3|10249.5|10239.5|7
1649751560000|2022-04-12 08:19:20|10252|10242|10251.8|10241.8|10252.3|10242.3|10251.3|10241.3|7
1649751570000|2022-04-12 08:19:30|10252|10242|10253.8|10243.8|10253.8|10243.8|10252|10242|5
1649751580000|2022-04-12 08:19:40|10253.3|10243.3|10253|10243|10253.5|10243.5|10253|10243|3
1649751590000|2022-04-12 08:19:50|10252.5|10242.5|10253.8|10243.8|10253.8|10243.8|10252.3|10242.3|5
1649751600000|2022-04-12 08:20:00|10252.3|10242.3|10254|10244|10254.5|10244.5|10251.3|10241.3|12
1649751610000|2022-04-12 08:20:10|10255.3|10245.3|10255.8|10245.8|10256|10246|10254|10244|16
1649751620000|2022-04-12 08:20:20|10255.5|10245.5|10255|10245|10255.5|10245.5|10255|10245|2
1649751630000|2022-04-12 08:20:30|10255.5|10245.5|10255.3|10245.3|10256|10246|10255.3|10245.3|5
1649751640000|2022-04-12 08:20:40|10255.5|10245.5|10254.3|10244.3|10255.5|10245.5|10253.5|10243.5|11
1649751650000|2022-04-12 08:20:50|10254|10244|10254.3|10244.3|10254.3|10244.3|10253.5|10243.5|5
1649751660000|2022-04-12 08:21:00|10254|10244|10255.3|10245.3|10255.5|10245.5|10253.8|10243.8|11
1649751670000|2022-04-12 08:21:10|10255|10245|10253.8|10243.8|10255|10245|10253.5|10243.5|6
1649751680000|2022-04-12 08:21:20|10254|10244|10254.8|10244.8|10255.5|10245.5|10254|10244|7
1649751690000|2022-04-12 08:21:30|10255|10245|10257.8|10247.8|10258.3|10248.3|10250.3|10240.3|13
1649751700000|2022-04-12 08:21:40|10257.5|10247.5|10256.8|10246.8|10257.5|10247.5|10256.8|10246.8|11
1649751710000|2022-04-12 08:21:50|10257|10247|10256.8|10246.8|10257|10247|10256.8|10246.8|4
1649751720000|2022-04-12 08:22:00|10256|10246|10254.8|10244.8|10256|10246|10253|10243|11
1649751730000|2022-04-12 08:22:10|10255|10245|10253.8|10243.8|10255.8|10245.8|10253.5|10243.5|6
1649751740000|2022-04-12 08:22:20|10254.3|10244.3|10256|10246|10256|10246|10254.3|10244.3|10
1649751750000|2022-04-12 08:22:30|10256.3|10246.3|10257.3|10247.3|10258|10248|10256.3|10246.3|7
1649751760000|2022-04-12 08:22:40|10257.8|10247.8|10253.8|10243.8|10258|10248|10253.8|10243.8|8
1649751770000|2022-04-12 08:22:50|10254|10244|10254|10244|10254|10244|10254|10244|1
1649751780000|2022-04-12 08:23:00|10253.8|10243.8|10252|10242|10253.8|10243.8|10252|10242|6
1649751790000|2022-04-12 08:23:10|10252.3|10242.3|10254|10244|10254|10244|10252.3|10242.3|5
1649751800000|2022-04-12 08:23:20|10253.8|10243.8|10253.5|10243.5|10254|10244|10253.3|10243.3|6
1649751810000|2022-04-12 08:23:30|10252.5|10242.5|10252|10242|10252.5|10242.5|10252|10242|4
1649751820000|2022-04-12 08:23:40|10251.3|10241.3|10250.8|10240.8|10251.3|10241.3|10250.8|10240.8|2
1649751830000|2022-04-12 08:23:50|10250.5|10240.5|10250.3|10240.3|10250.8|10240.8|10250.3|10240.3|3
1649751840000|2022-04-12 08:24:00|10250.8|10240.8|10251|10241|10251|10241|10250.3|10240.3|10
1649751850000|2022-04-12 08:24:10|10250.8|10240.8|10250.3|10240.3|10250.8|10240.8|10250|10240|4
1649751860000|2022-04-12 08:24:20|10250|10240|10250.3|10240.3|10250.3|10240.3|10250|10240|2
1649751870000|2022-04-12 08:24:30|10250|10240|10250.5|10240.5|10250.5|10240.5|10249.8|10239.8|3
1649751880000|2022-04-12 08:24:40|10250.3|10240.3|10248.5|10238.5|10250.3|10240.3|10248.5|10238.5|5
1649751890000|2022-04-12 08:24:50|10248.3|10238.3|10248.8|10238.8|10248.8|10238.8|10248.3|10238.3|3
1649751900000|2022-04-12 08:25:00|10248.5|10238.5|10245|10235|10248.8|10238.8|10244|10234|15
1649751910000|2022-04-12 08:25:10|10245.3|10235.3|10245.3|10235.3|10245.3|10235.3|10244.8|10234.8|7
1649751920000|2022-04-12 08:25:20|10245.5|10235.5|10248|10238|10248|10238|10245.3|10235.3|7
1649751930000|2022-04-12 08:25:30|10247.8|10237.8|10245.8|10235.8|10247.8|10237.8|10245.8|10235.8|3
1649751940000|2022-04-12 08:25:40|10246|10236|10249.3|10239.3|10249.5|10239.5|10246|10236|10
1649751950000|2022-04-12 08:25:50|10249|10239|10248.8|10238.8|10249.3|10239.3|10248.5|10238.5|8
1649751960000|2022-04-12 08:26:00|10248.5|10238.5|10252|10242|10256.4|10244.3|10248.5|10236.4|13
1649751970000|2022-04-12 08:26:10|10251.8|10241.8|10251.3|10241.3|10252|10242|10251|10241|6
1649751980000|2022-04-12 08:26:20|10251|10241|10251.8|10241.8|10251.8|10241.8|10250.3|10240.3|6
1649751990000|2022-04-12 08:26:30|10251.5|10241.5|10251.3|10241.3|10251.5|10241.5|10251.3|10241.3|2
1649752000000|2022-04-12 08:26:40|10251|10241|10251.8|10241.8|10251.8|10241.8|10251|10241|6
1649752010000|2022-04-12 08:26:50|10251.5|10241.5|10252.3|10242.3|10252.3|10242.3|10251.5|10241.5|10
1649752020000|2022-04-12 08:27:00|10254|10244|10256|10246|10256|10246|10254|10244|3
1649752030000|2022-04-12 08:27:10|10256.5|10246.5|10256.5|10246.5|10256.5|10246.5|10256.5|10246.5|1
1649752040000|2022-04-12 08:27:20|10256.8|10246.8|10256.5|10246.5|10257|10247|10256.5|10246.5|4
1649752050000|2022-04-12 08:27:30|10260.3|10240.3|10253.9|10243.9|10260.3|10244|10253.8|10240.3|4
1649752060000|2022-04-12 08:27:40|10253.5|10243.5|10254|10244|10254.5|10244.5|10253.5|10243.5|7
1649752070000|2022-04-12 08:27:50|10253.8|10243.8|10254.3|10244.3|10254.3|10244.3|10253.8|10243.8|2
1649752080000|2022-04-12 08:28:00|10254.5|10244.5|10254.3|10244.3|10255.3|10245.3|10253.8|10243.8|5
1649752090000|2022-04-12 08:28:10|10254|10244|10251.8|10241.8|10254|10244|10251.8|10241.8|6
1649752100000|2022-04-12 08:28:20|10251.5|10241.5|10252|10242|10252|10242|10250.8|10240.8|5
1649752110000|2022-04-12 08:28:30|10251.8|10241.8|10251|10241|10251.8|10241.8|10251|10241|2
1649752120000|2022-04-12 08:28:40|10251.5|10241.5|10253.5|10243.5|10253.5|10243.5|10251.5|10241.5|6
1649752130000|2022-04-12 08:28:50|10253.3|10243.3|10253|10243|10253.3|10243.3|10252.8|10242.8|3
1649752140000|2022-04-12 08:29:00|10253.8|10243.8|10252.5|10242.5|10254|10244|10252.3|10242.3|10
1649752150000|2022-04-12 08:29:10|10252.8|10242.8|10251.8|10241.8|10253|10243|10251.8|10241.8|6
1649752160000|2022-04-12 08:29:20|10251.5|10241.5|10253.5|10243.5|10253.5|10243.5|10251.5|10241.5|6
1649752170000|2022-04-12 08:29:30|10253.3|10243.3|10251.8|10241.8|10253.5|10243.5|10251.8|10241.8|11
1649752180000|2022-04-12 08:29:40|10251.3|10241.3|10251.3|10241.3|10251.3|10241.3|10251.3|10241.3|1
1649752190000|2022-04-12 08:29:50|10251.8|10241.8|10249.3|10239.3|10255.9|10242|10249.3|10235.9|4
1649752200000|2022-04-12 08:30:00|10248.8|10238.8|10248.3|10238.3|10249.3|10239.3|10248.3|10238.3|5
1649752210000|2022-04-12 08:30:10|10248|10238|10251.5|10241.5|10251.5|10241.5|10247.8|10237.8|13
1649752220000|2022-04-12 08:30:20|10251.3|10241.3|10250|10240|10251.3|10241.3|10250|10240|8
1649752230000|2022-04-12 08:30:30|10249.3|10239.3|10252.5|10242.5|10253|10243|10249.3|10239.3|9
1649752240000|2022-04-12 08:30:40|10252.8|10242.8|10253.5|10243.5|10253.5|10243.5|10252.8|10242.8|4
1649752250000|2022-04-12 08:30:50|10254|10244|10258|10248|10258|10248|10254|10244|6
1649752260000|2022-04-12 08:31:00|10256.5|10246.5|10255.5|10245.5|10256.5|10246.5|10254.5|10244.5|8
1649752270000|2022-04-12 08:31:10|10255|10245|10254.8|10244.8|10255.3|10245.3|10254.5|10244.5|11
1649752280000|2022-04-12 08:31:20|10255|10245|10254.5|10244.5|10255.3|10245.3|10254.5|10244.5|4
1649752290000|2022-04-12 08:31:30|10253.8|10243.8|10254.8|10244.8|10255.3|10245.3|10253.8|10243.8|6
1649752300000|2022-04-12 08:31:40|10254.5|10244.5|10254.5|10244.5|10254.8|10244.8|10254|10244|6
1649752310000|2022-04-12 08:31:50|10254.8|10244.8|10255.5|10245.5|10255.8|10245.8|10254.8|10244.8|5
1649752320000|2022-04-12 08:32:00|10255.8|10245.8|10255.3|10245.3|10255.8|10245.8|10255.3|10245.3|3
1649752330000|2022-04-12 08:32:10|10254.5|10244.5|10260.9|10250.9|10260.9|10250.9|10254.5|10244.5|3
1649752340000|2022-04-12 08:32:20|10260|10250|10261.5|10251.5|10261.5|10251.5|10259|10249|10
1649752350000|2022-04-12 08:32:30|10261.3|10251.3|10261.8|10251.8|10262.8|10252.8|10261.3|10251.3|8
1649752360000|2022-04-12 08:32:40|10262|10252|10263.5|10253.5|10264.8|10254.8|10262|10252|8
1649752370000|2022-04-12 08:32:50|10263.3|10253.3|10265.8|10255.8|10265.8|10255.8|10263|10253|7
1649752380000|2022-04-12 08:33:00|10266|10256|10267.8|10257.8|10268|10258|10265.8|10255.8|8
1649752390000|2022-04-12 08:33:10|10267.5|10257.5|10266.3|10256.3|10267.5|10257.5|10266.3|10256.3|2
1649752400000|2022-04-12 08:33:20|10266|10256|10266|10256|10266.3|10256.3|10266|10256|3
1649752410000|2022-04-12 08:33:30|10265.8|10255.8|10265.8|10255.8|10266.5|10256.5|10265|10255|5
1649752420000|2022-04-12 08:33:40|10266.3|10256.3|10267.5|10257.5|10267.8|10257.8|10265.8|10255.8|7
1649752430000|2022-04-12 08:33:50|10266.3|10256.3|10263.3|10253.3|10266.3|10256.3|10263.3|10253.3|6
1649752440000|2022-04-12 08:34:00|10263.5|10253.5|10267|10257|10267.3|10257.3|10263.5|10253.5|6
1649752450000|2022-04-12 08:34:10|10267.3|10257.3|10266.5|10256.5|10267.8|10257.8|10266.5|10256.5|5
1649752460000|2022-04-12 08:34:20|10266.3|10256.3|10266.8|10256.8|10266.8|10256.8|10266|10256|7
1649752470000|2022-04-12 08:34:30|10267|10257|10265.8|10255.8|10268|10258|10265.5|10255.5|8
1649752480000|2022-04-12 08:34:40|10265.5|10255.5|10262.8|10252.8|10265.5|10255.5|10262.8|10252.8|8
1649752490000|2022-04-12 08:34:50|10264|10254|10264|10254|10264.3|10254.3|10264|10254|3
1649752500000|2022-04-12 08:35:00|10263.8|10253.8|10266.3|10256.3|10267|10257|10263.8|10253.8|11
1649752510000|2022-04-12 08:35:10|10266.8|10256.8|10267|10257|10267.5|10257.5|10266.8|10256.8|6
1649752520000|2022-04-12 08:35:20|10266|10256|10266.3|10256.3|10266.3|10256.3|10266|10256|2
1649752530000|2022-04-12 08:35:30|10266|10256|10263|10253|10266|10256|10263|10253|7
1649752540000|2022-04-12 08:35:40|10263.3|10253.3|10266.3|10256.3|10266.3|10256.3|10263.3|10253.3|4
1649752550000|2022-04-12 08:35:50|10266.5|10256.5|10266.5|10256.5|10266.5|10256.5|10266.5|10256.5|1
1649752560000|2022-04-12 08:36:00|10266.8|10256.8|10269.3|10259.3|10269.3|10259.3|10266.8|10256.8|10
1649752570000|2022-04-12 08:36:10|10268.8|10258.8|10268.3|10258.3|10268.8|10258.8|10268.3|10258.3|2
1649752580000|2022-04-12 08:36:20|10268.5|10258.5|10268.8|10258.8|10269|10259|10268.3|10258.3|5
1649752590000|2022-04-12 08:36:30|10268.5|10258.5|10269.5|10259.5|10270|10260|10267.5|10257.5|4
1649752600000|2022-04-12 08:36:40|10268.3|10258.3|10269.8|10259.8|10269.8|10259.8|10268.3|10258.3|4
1649752610000|2022-04-12 08:36:50|10270|10260|10270|10260|10270|10260|10270|10260|1
1649752620000|2022-04-12 08:37:00|10270.5|10260.5|10270.8|10260.8|10270.8|10260.8|10270.5|10260.5|4
1649752630000|2022-04-12 08:37:10|10270.5|10260.5|10271.5|10261.5|10271.5|10261.5|10270|10260|6
1649752640000|2022-04-12 08:37:20|10272.3|10262.3|10271.8|10261.8|10272.3|10262.3|10271.8|10261.8|2
1649752650000|2022-04-12 08:37:30|10271.4|10261.4|10271.5|10261.5|10271.5|10261.5|10270.4|10260.4|8
1649752660000|2022-04-12 08:37:40|10271.3|10261.3|10270.8|10260.8|10271.3|10261.3|10269.8|10259.8|5
1649752670000|2022-04-12 08:37:50|10271|10261|10271|10261|10271.3|10261.3|10271|10261|3
1649752680000|2022-04-12 08:38:00|10271.3|10261.3|10268.3|10258.3|10271.3|10261.3|10268.3|10258.3|4
1649752690000|2022-04-12 08:38:10|10268|10258|10269|10259|10269.3|10259.3|10267.3|10257.3|12
1649752700000|2022-04-12 08:38:20|10268.8|10258.8|10267.8|10257.8|10269|10259|10267.5|10257.5|12
1649752710000|2022-04-12 08:38:30|10267.5|10257.5|10268.3|10258.3|10268.3|10258.3|10267.5|10257.5|5
1649752720000|2022-04-12 08:38:40|10268.5|10258.5|10270.5|10260.5|10270.5|10260.5|10268.5|10258.5|4
1649752730000|2022-04-12 08:38:50|10269.8|10259.8|10270.5|10260.5|10271|10261|10269.8|10259.8|4
1649752740000|2022-04-12 08:39:00|10270.8|10260.8|10270.8|10260.8|10271.3|10261.3|10270.5|10260.5|6
1649752750000|2022-04-12 08:39:10|10271|10261|10271.3|10261.3|10271.3|10261.3|10271|10261|6
1649752780000|2022-04-12 08:39:40|10271|10261|10270.8|10260.8|10271|10261|10270.8|10260.8|2
1649752790000|2022-04-12 08:39:50|10270.5|10260.5|10271|10261|10271.3|10261.3|10270.5|10260.5|4
1649752800000|2022-04-12 08:40:00|10270.8|10260.8|10272|10262|10272|10262|10270.8|10260.8|5
1649752810000|2022-04-12 08:40:10|10272.3|10262.3|10272|10262|10272.3|10262.3|10272|10262|2
1649752830000|2022-04-12 08:40:30|10272.3|10262.3|10272.5|10262.5|10272.5|10262.5|10272.3|10262.3|2
1649752840000|2022-04-12 08:40:40|10272.8|10262.8|10283|10273|10283|10273|10272.8|10262.8|11
1649752850000|2022-04-12 08:40:50|10283.5|10273.5|10287.5|10277.5|10288.8|10278.8|10283.5|10273.5|12
1649752860000|2022-04-12 08:41:00|10287.8|10277.8|10285.5|10275.5|10289|10279|10285|10275|14
1649752870000|2022-04-12 08:41:10|10284.8|10274.8|10281|10271|10284.8|10274.8|10280|10270|16
1649752880000|2022-04-12 08:41:20|10280.8|10270.8|10278.8|10268.8|10280.8|10270.8|10278.8|10268.8|9
1649752890000|2022-04-12 08:41:30|10279|10269|10279.5|10269.5|10280|10270|10279|10269|9
1649752900000|2022-04-12 08:41:40|10280.3|10270.3|10280.3|10270.3|10281.3|10271.3|10280.3|10270.3|7
1649752910000|2022-04-12 08:41:50|10280|10270|10281.8|10271.8|10283|10273|10280|10270|14
1649752920000|2022-04-12 08:42:00|10282|10272|10282.5|10272.5|10282.5|10272.5|10281.5|10271.5|11
1649752930000|2022-04-12 08:42:10|10282.3|10272.3|10283.5|10273.5|10284|10274|10282|10272|9
1649752940000|2022-04-12 08:42:20|10284.5|10274.5|10282.8|10272.8|10285|10275|10282.8|10272.8|12
1649752950000|2022-04-12 08:42:30|10282.3|10272.3|10280.5|10270.5|10282.3|10272.3|10280.5|10270.5|8
1649752960000|2022-04-12 08:42:40|10280.8|10270.8|10280.8|10270.8|10280.8|10270.8|10280.5|10270.5|3
1649752970000|2022-04-12 08:42:50|10281|10271|10283.3|10273.3|10287.3|10273.5|10281|10267.3|14
1649752980000|2022-04-12 08:43:00|10283.5|10273.5|10283.5|10273.5|10283.8|10273.8|10282.8|10272.8|7
1649752990000|2022-04-12 08:43:10|10283.8|10273.8|10285|10275|10285.5|10275.5|10283.8|10273.8|14
1649753000000|2022-04-12 08:43:20|10285.3|10275.3|10286|10276|10286.3|10276.3|10283.5|10273.5|8
1649753010000|2022-04-12 08:43:30|10285.8|10275.8|10284.8|10274.8|10285.8|10275.8|10284.3|10274.3|8
1649753020000|2022-04-12 08:43:40|10285|10275|10285.3|10275.3|10287.5|10277.5|10285|10275|10
1649753030000|2022-04-12 08:43:50|10285.5|10275.5|10285.3|10275.3|10287.5|10277.5|10285.3|10275.3|10
1649753040000|2022-04-12 08:44:00|10285.5|10275.5|10285.8|10275.8|10287|10277|10285.5|10275.5|14
1649753060000|2022-04-12 08:44:20|10285.5|10275.5|10286|10276|10287.5|10277.5|10285.5|10275.5|15
1649753070000|2022-04-12 08:44:30|10285.8|10275.8|10282.5|10272.5|10289.9|10277.3|10282.3|10269.9|12
1649753080000|2022-04-12 08:44:40|10283|10273|10284.3|10274.3|10284.3|10274.3|10283|10273|3
1649753090000|2022-04-12 08:44:50|10284.5|10274.5|10284|10274|10286.8|10276.8|10284|10274|6
1649753100000|2022-04-12 08:45:00|10285|10275|10284.5|10274.5|10286|10276|10284.5|10274.5|7
1649753110000|2022-04-12 08:45:10|10285.3|10275.3|10286|10276|10286|10276|10285.3|10275.3|4
1649753120000|2022-04-12 08:45:20|10286.5|10276.5|10284|10274|10286.5|10276.5|10284|10274|12
1649753130000|2022-04-12 08:45:30|10283.8|10273.8|10282.3|10272.3|10283.8|10273.8|10282.3|10272.3|5
1649753140000|2022-04-12 08:45:40|10280.8|10270.8|10281|10271|10281.3|10271.3|10280.8|10270.8|5
1649753150000|2022-04-12 08:45:50|10280.8|10270.8|10280.8|10270.8|10280.8|10270.8|10280.8|10270.8|1
1649753170000|2022-04-12 08:46:10|10282.3|10272.3|10282.5|10272.5|10282.5|10272.5|10281|10271|4
1649753180000|2022-04-12 08:46:20|10280.8|10270.8|10279.5|10269.5|10281.8|10271.8|10279|10269|11
1649753190000|2022-04-12 08:46:30|10279.3|10269.3|10280|10270|10280.5|10270.5|10279.3|10269.3|10
1649753200000|2022-04-12 08:46:40|10279.8|10269.8|10277.5|10267.5|10279.8|10269.8|10277|10267|8
1649753210000|2022-04-12 08:46:50|10277|10267|10277.5|10267.5|10277.5|10267.5|10276.8|10266.8|4
1649753220000|2022-04-12 08:47:00|10277.8|10267.8|10276.8|10266.8|10278|10268|10276.8|10266.8|4
1649753230000|2022-04-12 08:47:10|10277|10267|10276.3|10266.3|10278|10268|10275.8|10265.8|10
1649753240000|2022-04-12 08:47:20|10276|10266|10274.8|10264.8|10276|10266|10274.3|10264.3|6
1649753250000|2022-04-12 08:47:30|10274.5|10264.5|10274.5|10264.5|10274.5|10264.5|10274.5|10264.5|1
1649753260000|2022-04-12 08:47:40|10273.5|10263.5|10273.5|10263.5|10274|10264|10271.8|10261.8|8
1649753270000|2022-04-12 08:47:50|10273.8|10263.8|10274|10264|10275.3|10265.3|10273.8|10263.8|13
1649753280000|2022-04-12 08:48:00|10273.5|10263.5|10274|10264|10275.8|10265.8|10273.5|10263.5|13
1649753290000|2022-04-12 08:48:10|10273.8|10263.8|10275|10265|10275|10265|10273.8|10263.8|4
1649753300000|2022-04-12 08:48:20|10274.8|10264.8|10276.8|10266.8|10276.8|10266.8|10274.5|10264.5|7
1649753310000|2022-04-12 08:48:30|10276.5|10266.5|10276|10266|10276.5|10266.5|10275.8|10265.8|4
1649753320000|2022-04-12 08:48:40|10275.8|10265.8|10276.8|10266.8|10276.8|10266.8|10275.8|10265.8|4
1649753330000|2022-04-12 08:48:50|10277|10267|10277|10267|10277|10267|10276.8|10266.8|3
1649753340000|2022-04-12 08:49:00|10276.8|10266.8|10276|10266|10277|10267|10275.8|10265.8|5
1649753350000|2022-04-12 08:49:10|10276.3|10266.3|10275.5|10265.5|10276.3|10266.3|10275.5|10265.5|3
1649753370000|2022-04-12 08:49:30|10275.3|10265.3|10276|10266|10276|10266|10275.3|10265.3|2
1649753380000|2022-04-12 08:49:40|10276.3|10266.3|10276.5|10266.5|10276.5|10266.5|10276.3|10266.3|2
1649753390000|2022-04-12 08:49:50|10276.3|10266.3|10277|10267|10280.8|10267|10276|10260.8|7
1649753400000|2022-04-12 08:50:00|10277.3|10267.3|10278.5|10268.5|10279|10269|10277.3|10267.3|6
1649753410000|2022-04-12 08:50:10|10278|10268|10277.8|10267.8|10278|10268|10276.5|10266.5|4
1649753420000|2022-04-12 08:50:20|10278.3|10268.3|10277|10267|10278.3|10268.3|10276.8|10266.8|8
1649753430000|2022-04-12 08:50:30|10277.3|10267.3|10278|10268|10278|10268|10277.3|10267.3|3
1649753440000|2022-04-12 08:50:40|10278.3|10268.3|10278.3|10268.3|10278.3|10268.3|10278.3|10268.3|1
1649753450000|2022-04-12 08:50:50|10278|10268|10276|10266|10278|10268|10276|10266|2
1649753460000|2022-04-12 08:51:00|10275.8|10265.8|10275.3|10265.3|10276|10266|10274.8|10264.8|7
1649753480000|2022-04-12 08:51:20|10275.8|10265.8|10276|10266|10276|10266|10275.8|10265.8|2
1649753490000|2022-04-12 08:51:30|10276.3|10266.3|10276.5|10266.5|10276.5|10266.5|10275.5|10265.5|3
1649753500000|2022-04-12 08:51:40|10276|10266|10277.5|10267.5|10277.5|10267.5|10275.5|10265.5|6
1649753510000|2022-04-12 08:51:50|10277.3|10267.3|10277.5|10267.5|10277.5|10267.5|10277|10267|6
1649753520000|2022-04-12 08:52:00|10277.8|10267.8|10277.8|10267.8|10277.8|10267.8|10277.8|10267.8|1
1649753540000|2022-04-12 08:52:20|10277.3|10267.3|10276.8|10266.8|10277.3|10267.3|10276.8|10266.8|2
1649753550000|2022-04-12 08:52:30|10277.3|10267.3|10275.8|10265.8|10277.8|10267.8|10275.8|10265.8|8
1649753560000|2022-04-12 08:52:40|10276|10266|10277.3|10267.3|10277.3|10267.3|10276|10266|2
1649753570000|2022-04-12 08:52:50|10277|10267|10277.5|10267.5|10277.5|10267.5|10277|10267|3
1649753580000|2022-04-12 08:53:00|10277.3|10267.3|10277|10267|10277.3|10267.3|10277|10267|2
1649753590000|2022-04-12 08:53:10|10277.3|10267.3|10276.8|10266.8|10277.5|10267.5|10276.5|10266.5|5
1649753600000|2022-04-12 08:53:20|10277.3|10267.3|10276.8|10266.8|10277.5|10267.5|10276.8|10266.8|4
1649753610000|2022-04-12 08:53:30|10277.3|10267.3|10276.5|10266.5|10277.3|10267.3|10276|10266|18
1649753620000|2022-04-12 08:53:40|10276.3|10266.3|10275.5|10265.5|10276.3|10266.3|10274.8|10264.8|7
1649753630000|2022-04-12 08:53:50|10275.8|10265.8|10276.8|10266.8|10277|10267|10275.8|10265.8|5
1649753640000|2022-04-12 08:54:00|10277|10267|10276.8|10266.8|10277|10267|10276.3|10266.3|6
1649753650000|2022-04-12 08:54:10|10277.3|10267.3|10276.3|10266.3|10277.3|10267.3|10276.3|10266.3|5
1649753660000|2022-04-12 08:54:20|10276.5|10266.5|10276.5|10266.5|10277|10267|10276|10266|16
1649753670000|2022-04-12 08:54:30|10276.8|10266.8|10277|10267|10277.3|10267.3|10276.8|10266.8|4
1649753680000|2022-04-12 08:54:40|10276.8|10266.8|10275.5|10265.5|10276.8|10266.8|10275.5|10265.5|2
1649753690000|2022-04-12 08:54:50|10275|10265|10275.3|10265.3|10276.3|10266.3|10274.3|10264.3|10
1649753700000|2022-04-12 08:55:00|10276|10266|10276.5|10266.5|10277|10267|10276|10266|7
1649753710000|2022-04-12 08:55:10|10276.8|10266.8|10276.5|10266.5|10276.8|10266.8|10276|10266|8
1649753720000|2022-04-12 08:55:20|10276.8|10266.8|10276.5|10266.5|10276.8|10266.8|10276.3|10266.3|5
1649753730000|2022-04-12 08:55:30|10276.8|10266.8|10276.5|10266.5|10277|10267|10276.5|10266.5|5
1649753740000|2022-04-12 08:55:40|10276.3|10266.3|10276|10266|10276.3|10266.3|10276|10266|2
1649753750000|2022-04-12 08:55:50|10276.3|10266.3|10276.5|10266.5|10277|10267|10276.3|10266.3|5
1649753760000|2022-04-12 08:56:00|10276.8|10266.8|10276.8|10266.8|10276.8|10266.8|10276.8|10266.8|1
1649753770000|2022-04-12 08:56:10|10276.5|10266.5|10276.5|10266.5|10276.5|10266.5|10276.5|10266.5|1
1649753780000|2022-04-12 08:56:20|10276.8|10266.8|10276.5|10266.5|10276.8|10266.8|10276.5|10266.5|2
1649753810000|2022-04-12 08:56:50|10276.3|10266.3|10276.5|10266.5|10276.5|10266.5|10276.3|10266.3|4
1649753820000|2022-04-12 08:57:00|10276.3|10266.3|10277.8|10267.8|10277.8|10267.8|10276.3|10266.3|5
1649753830000|2022-04-12 08:57:10|10278|10268|10277.8|10267.8|10278|10268|10277.8|10267.8|2
1649753840000|2022-04-12 08:57:20|10277.5|10267.5|10277.8|10267.8|10277.8|10267.8|10276.8|10266.8|7
1649753860000|2022-04-12 08:57:40|10277.3|10267.3|10276.8|10266.8|10277.5|10267.5|10276.8|10266.8|5
1649753870000|2022-04-12 08:57:50|10276.5|10266.5|10278.5|10268.5|10278.8|10268.8|10276.5|10266.5|6
1649753880000|2022-04-12 08:58:00|10278.8|10268.8|10278.5|10268.5|10279.5|10269.5|10278|10268|9
1649753890000|2022-04-12 08:58:10|10278.3|10268.3|10278|10268|10278.3|10268.3|10278|10268|2
1649753900000|2022-04-12 08:58:20|10278.3|10268.3|10277|10267|10278.5|10268.5|10277|10267|7
1649753910000|2022-04-12 08:58:30|10277.3|10267.3|10277.8|10267.8|10278|10268|10277.3|10267.3|4
1649753920000|2022-04-12 08:58:40|10278.3|10268.3|10278.3|10268.3|10278.3|10268.3|10278.3|10268.3|1
1649753930000|2022-04-12 08:58:50|10278|10268|10277.3|10267.3|10278|10268|10277|10267|4
1649753940000|2022-04-12 08:59:00|10277|10267|10276.3|10266.3|10277|10267|10276|10266|4
1649753950000|2022-04-12 08:59:10|10276.5|10266.5|10277|10267|10277.3|10267.3|10276.5|10266.5|4
1649753960000|2022-04-12 08:59:20|10276.5|10266.5|10276.5|10266.5|10276.5|10266.5|10276.5|10266.5|1
1649753970000|2022-04-12 08:59:30|10275.8|10265.8|10274|10264|10275.8|10265.8|10274|10264|8
1649753980000|2022-04-12 08:59:40|10274.3|10264.3|10276|10266|10276.3|10266.3|10274|10264|10
1649753990000|2022-04-12 08:59:50|10275.8|10265.8|10275|10265|10276|10266|10275|10265|6
1649754000000|2022-04-12 09:00:00|10274.8|10264.8|10277.5|10267.5|10277.5|10267.5|10272.8|10262.8|15
1649754010000|2022-04-12 09:00:10|10277.3|10267.3|10278.8|10268.8|10278.8|10268.8|10277|10267|5
1649754020000|2022-04-12 09:00:20|10279|10269|10278.3|10268.3|10279|10269|10278|10268|8
1649754030000|2022-04-12 09:00:30|10278|10268|10278.8|10268.8|10278.8|10268.8|10278|10268|7
1649754040000|2022-04-12 09:00:40|10278.3|10268.3|10278.8|10268.8|10278.8|10268.8|10278.3|10268.3|2
1649754050000|2022-04-12 09:00:50|10279|10269|10279.3|10269.3|10279.3|10269.3|10279|10269|2
1649754070000|2022-04-12 09:01:10|10280|10270|10280|10270|10280.3|10270.3|10280|10270|3
1649754080000|2022-04-12 09:01:20|10279.5|10269.5|10278.8|10268.8|10280|10270|10278.8|10268.8|9
1649754090000|2022-04-12 09:01:30|10278.5|10268.5|10277.8|10267.8|10278.8|10268.8|10277.8|10267.8|4
1649754100000|2022-04-12 09:01:40|10277.5|10267.5|10277|10267|10277.5|10267.5|10276.3|10266.3|7
1649754110000|2022-04-12 09:01:50|10276.8|10266.8|10275.8|10265.8|10276.8|10266.8|10275.8|10265.8|6
1649754120000|2022-04-12 09:02:00|10275.5|10265.5|10276|10266|10276|10266|10275.5|10265.5|3
1649754130000|2022-04-12 09:02:10|10275.8|10265.8|10275.8|10265.8|10275.8|10265.8|10275.8|10265.8|1
1649754180000|2022-04-12 09:03:00|10275.5|10265.5|10276|10266|10276|10266|10275.5|10265.5|2
1649754190000|2022-04-12 09:03:10|10275.8|10265.8|10275.5|10265.5|10275.8|10265.8|10275.5|10265.5|2
1649754200000|2022-04-12 09:03:20|10275.8|10265.8|10275|10265|10275.8|10265.8|10274.5|10264.5|5
1649754210000|2022-04-12 09:03:30|10274.5|10264.5|10274|10264|10274.5|10264.5|10274|10264|3
1649754220000|2022-04-12 09:03:40|10273.8|10263.8|10273.5|10263.5|10274|10264|10273|10263|6
1649754230000|2022-04-12 09:03:50|10273.3|10263.3|10273.3|10263.3|10274|10264|10273.3|10263.3|8
1649754240000|2022-04-12 09:04:00|10273|10263|10272.3|10262.3|10273|10263|10272|10262|5
1649754250000|2022-04-12 09:04:10|10272.5|10262.5|10275.8|10265.8|10276|10266|10272.5|10262.5|6
1649754260000|2022-04-12 09:04:20|10276.3|10266.3|10274.5|10264.5|10276.3|10266.3|10274.3|10264.3|7
1649754270000|2022-04-12 09:04:30|10274.3|10264.3|10273.3|10263.3|10274.3|10264.3|10273.3|10263.3|5
1649754280000|2022-04-12 09:04:40|10273|10263|10271.5|10261.5|10273|10263|10271.3|10261.3|5
1649754290000|2022-04-12 09:04:50|10272.3|10262.3|10269.3|10259.3|10272.3|10262.3|10269.3|10259.3|7
1649754300000|2022-04-12 09:05:00|10269|10259|10269.8|10259.8|10270|10260|10268.5|10258.5|5
1649754310000|2022-04-12 09:05:10|10270|10260|10271.8|10261.8|10271.8|10261.8|10270|10260|9
1649754320000|2022-04-12 09:05:20|10272.3|10262.3|10270.3|10260.3|10272.3|10262.3|10270.3|10260.3|4
1649754330000|2022-04-12 09:05:30|10270.5|10260.5|10268|10258|10270.5|10260.5|10268|10258|13
1649754340000|2022-04-12 09:05:40|10267.8|10257.8|10267|10257|10268.3|10258.3|10266.5|10256.5|7
1649754350000|2022-04-12 09:05:50|10267.3|10257.3|10267|10257|10267.8|10257.8|10266.8|10256.8|10
1649754360000|2022-04-12 09:06:00|10266.8|10256.8|10267.3|10257.3|10268.5|10258.5|10266.8|10256.8|10
1649754370000|2022-04-12 09:06:10|10267.5|10257.5|10267.5|10257.5|10267.5|10257.5|10267.3|10257.3|3
1649754380000|2022-04-12 09:06:20|10267.3|10257.3|10267.5|10257.5|10268|10258|10266.5|10256.5|12
1649754390000|2022-04-12 09:06:30|10267.3|10257.3|10267.3|10257.3|10268|10258|10267|10257|7
1649754400000|2022-04-12 09:06:40|10264|10254|10263.8|10253.8|10265.3|10255.3|10263.8|10253.8|4
1649754410000|2022-04-12 09:06:50|10263.5|10253.5|10263.8|10253.8|10264|10254|10263.5|10253.5|4
1649754420000|2022-04-12 09:07:00|10264.3|10254.3|10264.3|10254.3|10264.3|10254.3|10264.3|10254.3|1
1649754470000|2022-04-12 09:07:50|10263.8|10253.8|10263.5|10253.5|10263.8|10253.8|10263.5|10253.5|2
1649754480000|2022-04-12 09:08:00|10263.8|10253.8|10262.8|10252.8|10263.8|10253.8|10262.8|10252.8|2
1649754490000|2022-04-12 09:08:10|10262.5|10252.5|10262.8|10252.8|10263.3|10253.3|10262.5|10252.5|3
1649754500000|2022-04-12 09:08:20|10263|10253|10263|10253|10263.5|10253.5|10262.8|10252.8|7
1649754510000|2022-04-12 09:08:30|10263.3|10253.3|10262.8|10252.8|10263.3|10253.3|10262.3|10252.3|7
1649754520000|2022-04-12 09:08:40|10263.3|10253.3|10263.5|10253.5|10263.8|10253.8|10263.3|10253.3|3
1649754540000|2022-04-12 09:09:00|10263.8|10253.8|10263.5|10253.5|10263.8|10253.8|10263.3|10253.3|4
1649754550000|2022-04-12 09:09:10|10263|10253|10262.8|10252.8|10263|10253|10262.8|10252.8|2
1649754560000|2022-04-12 09:09:20|10262|10252|10262|10252|10262|10252|10262|10252|1
1649754570000|2022-04-12 09:09:30|10261.8|10251.8|10262.3|10252.3|10262.3|10252.3|10261.8|10251.8|2
1649754580000|2022-04-12 09:09:40|10261.8|10251.8|10262.8|10252.8|10262.8|10252.8|10261.5|10251.5|6
1649754600000|2022-04-12 09:10:00|10262.3|10252.3|10263|10253|10263.5|10253.5|10262.3|10252.3|6
1649754610000|2022-04-12 09:10:10|10263.3|10253.3|10263.5|10253.5|10263.5|10253.5|10263.3|10253.3|2
1649754620000|2022-04-12 09:10:20|10263.3|10253.3|10263|10253|10263.3|10253.3|10263|10253|4
1649754640000|2022-04-12 09:10:40|10263.3|10253.3|10263.5|10253.5|10263.5|10253.5|10263|10253|3
1649754650000|2022-04-12 09:10:50|10263.8|10253.8|10267.8|10257.8|10268|10258|10263.8|10253.8|5
1649754660000|2022-04-12 09:11:00|10267.5|10257.5|10269|10259|10269.5|10259.5|10266.8|10256.8|9
1649754670000|2022-04-12 09:11:10|10268.8|10258.8|10267|10257|10268.8|10258.8|10267|10257|2
1649754680000|2022-04-12 09:11:20|10266.8|10256.8|10266.5|10256.5|10266.8|10256.8|10266.5|10256.5|2
1649754690000|2022-04-12 09:11:30|10265.8|10255.8|10265.3|10255.3|10265.8|10255.8|10265.3|10255.3|2
1649754700000|2022-04-12 09:11:40|10265.5|10255.5|10265.8|10255.8|10267|10257|10265|10255|12
1649754710000|2022-04-12 09:11:50|10265.5|10255.5|10266|10256|10266|10256|10265.3|10255.3|5
1649754720000|2022-04-12 09:12:00|10266.3|10256.3|10263|10253|10266.3|10256.3|10263|10253|6
1649754730000|2022-04-12 09:12:10|10263.3|10253.3|10265|10255|10265|10255|10263.3|10253.3|4
1649754750000|2022-04-12 09:12:30|10265.3|10255.3|10265.5|10255.5|10265.5|10255.5|10265.3|10255.3|2
1649754760000|2022-04-12 09:12:40|10265.3|10255.3|10265.8|10255.8|10265.8|10255.8|10265.3|10255.3|7
1649754780000|2022-04-12 09:13:00|10265.5|10255.5|10264.3|10254.3|10265.5|10255.5|10262.8|10252.8|10
1649754790000|2022-04-12 09:13:10|10265|10255|10264.5|10254.5|10265|10255|10264.5|10254.5|3
1649754800000|2022-04-12 09:13:20|10264.8|10254.8|10263|10253|10264.8|10254.8|10263|10253|5
1649754810000|2022-04-12 09:13:30|10262.5|10252.5|10262.3|10252.3|10262.8|10252.8|10261.8|10251.8|7
1649754820000|2022-04-12 09:13:40|10262.5|10252.5|10265.3|10255.3|10265.3|10255.3|10262.5|10252.5|7
1649754830000|2022-04-12 09:13:50|10265.8|10255.8|10266.8|10256.8|10266.8|10256.8|10265|10255|7
1649754840000|2022-04-12 09:14:00|10266|10256|10265.3|10255.3|10266|10256|10265.3|10255.3|2
1649754850000|2022-04-12 09:14:10|10265.5|10255.5|10268.1|10248.1|10268.1|10256|10264|10248.1|6
1649754860000|2022-04-12 09:14:20|10263|10253|10264|10254|10264.3|10254.3|10263|10253|8
1649754870000|2022-04-12 09:14:30|10265.3|10255.3|10264|10254|10265.3|10255.3|10264|10254|3
1649754880000|2022-04-12 09:14:40|10264.3|10254.3|10263.8|10253.8|10264.3|10254.3|10263.8|10253.8|3
1649754890000|2022-04-12 09:14:50|10263.5|10253.5|10263.3|10253.3|10263.5|10253.5|10263|10253|8
1649754900000|2022-04-12 09:15:00|10264.3|10254.3|10262.8|10252.8|10264.3|10254.3|10262.8|10252.8|2
1649754910000|2022-04-12 09:15:10|10262.3|10252.3|10260.5|10250.5|10262.3|10252.3|10260.5|10250.5|4
1649754920000|2022-04-12 09:15:20|10260.8|10250.8|10261.3|10251.3|10261.3|10251.3|10260.8|10250.8|3
1649754930000|2022-04-12 09:15:30|10261|10251|10260.5|10250.5|10261|10251|10260.5|10250.5|2
1649754960000|2022-04-12 09:16:00|10264.5|10244.5|10259.3|10249.3|10264.5|10249.3|10259.3|10244.5|2
1649754970000|2022-04-12 09:16:10|10260|10250|10259|10249|10260|10250|10259|10249|4
1649754980000|2022-04-12 09:16:20|10259.3|10249.3|10259|10249|10260.3|10250.3|10259|10249|3
1649754990000|2022-04-12 09:16:30|10258.8|10248.8|10258.3|10248.3|10258.8|10248.8|10258.3|10248.3|2
1649755000000|2022-04-12 09:16:40|10258.5|10248.5|10258.8|10248.8|10258.8|10248.8|10258.5|10248.5|2
1649755010000|2022-04-12 09:16:50|10258.3|10248.3|10258.3|10248.3|10258.3|10248.3|10258.3|10248.3|1
1649755020000|2022-04-12 09:17:00|10257.8|10247.8|10258|10248|10258|10248|10257.8|10247.8|2
1649755030000|2022-04-12 09:17:10|10257.8|10247.8|10257.3|10247.3|10257.8|10247.8|10257.3|10247.3|3
1649755040000|2022-04-12 09:17:20|10257.5|10247.5|10257.5|10247.5|10257.5|10247.5|10257.5|10247.5|1
1649755050000|2022-04-12 09:17:30|10257.3|10247.3|10256.8|10246.8|10257.3|10247.3|10256.8|10246.8|2
1649755060000|2022-04-12 09:17:40|10257|10247|10257.5|10247.5|10257.5|10247.5|10257|10247|2
1649755070000|2022-04-12 09:17:50|10258|10248|10258.3|10248.3|10258.3|10248.3|10258|10248|2
1649755080000|2022-04-12 09:18:00|10258.5|10248.5|10258.3|10248.3|10258.5|10248.5|10258.3|10248.3|2
1649755090000|2022-04-12 09:18:10|10258.5|10248.5|10258.3|10248.3|10258.5|10248.5|10258.3|10248.3|2
1649755100000|2022-04-12 09:18:20|10258|10248|10258|10248|10258|10248|10258|10248|1
1649755110000|2022-04-12 09:18:30|10258.5|10248.5|10257|10247|10258.5|10248.5|10257|10247|4
1649755130000|2022-04-12 09:18:50|10257.5|10247.5|10257.5|10247.5|10257.5|10247.5|10257.5|10247.5|1
1649755140000|2022-04-12 09:19:00|10257|10247|10256.8|10246.8|10257|10247|10256.8|10246.8|2
1649755150000|2022-04-12 09:19:10|10257.5|10247.5|10258.3|10248.3|10259|10249|10257.5|10247.5|6
1649755160000|2022-04-12 09:19:20|10258.8|10248.8|10258|10248|10258.8|10248.8|10258|10248|5
1649755170000|2022-04-12 09:19:30|10258.5|10248.5|10259.3|10249.3|10259.3|10249.3|10258.5|10248.5|5
1649755180000|2022-04-12 09:19:40|10259.5|10249.5|10259.5|10249.5|10259.5|10249.5|10259.5|10249.5|1
1649755190000|2022-04-12 09:19:50|10259|10249|10258|10248|10259|10249|10258|10248|2
1649755200000|2022-04-12 09:20:00|10257.3|10247.3|10258.8|10248.8|10259|10249|10257.3|10247.3|6
1649755210000|2022-04-12 09:20:10|10264.8|10244.8|10261|10251|10264.8|10251.6|10261|10244.8|4
1649755220000|2022-04-12 09:20:20|10262|10252|10260|10250|10262|10252|10260|10250|2
1649755230000|2022-04-12 09:20:30|10260.8|10250.8|10259.3|10249.3|10261.8|10251.8|10259.3|10249.3|7
1649755240000|2022-04-12 09:20:40|10259.5|10249.5|10261.3|10251.3|10261.3|10251.3|10259.5|10249.5|7
1649755250000|2022-04-12 09:20:50|10261.5|10251.5|10262|10252|10262.8|10252.8|10261.5|10251.5|4
1649755260000|2022-04-12 09:21:00|10261.8|10251.8|10261.5|10251.5|10261.8|10251.8|10261.5|10251.5|2
1649755270000|2022-04-12 09:21:10|10261|10251|10261.8|10251.8|10262.5|10252.5|10260.5|10250.5|10
1649755280000|2022-04-12 09:21:20|10261.5|10251.5|10263.8|10253.8|10263.8|10253.8|10261.5|10251.5|11
1649755290000|2022-04-12 09:21:30|10264.3|10254.3|10263.8|10253.8|10264.3|10254.3|10263.8|10253.8|3
1649755300000|2022-04-12 09:21:40|10264.3|10254.3|10263.8|10253.8|10264.3|10254.3|10263.3|10253.3|4
1649755310000|2022-04-12 09:21:50|10264.5|10254.5|10262.8|10252.8|10264.5|10254.5|10262.8|10252.8|6
1649755320000|2022-04-12 09:22:00|10262.5|10252.5|10263|10253|10263|10253|10262.5|10252.5|3
1649755330000|2022-04-12 09:22:10|10263.3|10253.3|10263.3|10253.3|10263.3|10253.3|10263.3|10253.3|1
1649755340000|2022-04-12 09:22:20|10263|10253|10262.8|10252.8|10263|10253|10262.8|10252.8|2
1649755360000|2022-04-12 09:22:40|10264|10254|10264.3|10254.3|10264.3|10254.3|10264|10254|2
1649755370000|2022-04-12 09:22:50|10264.5|10254.5|10264.8|10254.8|10264.8|10254.8|10264.5|10254.5|2
1649755380000|2022-04-12 09:23:00|10264.5|10254.5|10263.5|10253.5|10264.5|10254.5|10263.5|10253.5|6
1649755390000|2022-04-12 09:23:10|10262.8|10252.8|10263.3|10253.3|10264.3|10254.3|10262.5|10252.5|6
1649755400000|2022-04-12 09:23:20|10262.8|10252.8|10260.5|10250.5|10262.8|10252.8|10260.5|10250.5|7
1649755410000|2022-04-12 09:23:30|10260.3|10250.3|10260|10250|10262|10252|10259.8|10249.8|12
1649755420000|2022-04-12 09:23:40|10259.8|10249.8|10262|10252|10262|10252|10259.8|10249.8|10
1649755430000|2022-04-12 09:23:50|10262.8|10252.8|10260.8|10250.8|10262.8|10252.8|10260.8|10250.8|4
1649755440000|2022-04-12 09:24:00|10261|10251|10261.5|10251.5|10263|10253|10261|10251|8
1649755500000|2022-04-12 09:25:00|10261.8|10251.8|10264.3|10254.3|10264.3|10254.3|10261.8|10251.8|7
1649755510000|2022-04-12 09:25:10|10264|10254|10264|10254|10264.3|10254.3|10263.3|10253.3|5
1649755520000|2022-04-12 09:25:20|10263.8|10253.8|10262.8|10252.8|10263.8|10253.8|10262.8|10252.8|2
1649755540000|2022-04-12 09:25:40|10262.3|10252.3|10261.8|10251.8|10262.3|10252.3|10261.8|10251.8|3
1649755550000|2022-04-12 09:25:50|10262|10252|10263.3|10253.3|10263.8|10253.8|10262|10252|5
1649755560000|2022-04-12 09:26:00|10262.8|10252.8|10268.8|10258.8|10268.8|10258.8|10262.8|10252.8|4
1649755570000|2022-04-12 09:26:10|10268|10258|10267.8|10257.8|10268.3|10258.3|10266.8|10256.8|10
1649755580000|2022-04-12 09:26:20|10268|10258|10266.3|10256.3|10273.5|10259.8|10266.3|10253.5|7
1649755590000|2022-04-12 09:26:30|10266.5|10256.5|10266.8|10256.8|10266.8|10256.8|10266.5|10256.5|2
1649755600000|2022-04-12 09:26:40|10267|10257|10268.5|10258.5|10268.5|10258.5|10266.8|10256.8|10
1649755610000|2022-04-12 09:26:50|10268.3|10258.3|10267.8|10257.8|10269.3|10259.3|10267.8|10257.8|6
1649755620000|2022-04-12 09:27:00|10267.3|10257.3|10269|10259|10269|10259|10267|10257|11
1649755630000|2022-04-12 09:27:10|10268.8|10258.8|10269.8|10259.8|10269.8|10259.8|10268.8|10258.8|4
1649755640000|2022-04-12 09:27:20|10269.5|10259.5|10266.5|10256.5|10269.5|10259.5|10266.5|10256.5|8
1649755650000|2022-04-12 09:27:30|10266.3|10256.3|10267.8|10257.8|10268|10258|10265.8|10255.8|8
1649755660000|2022-04-12 09:27:40|10267.5|10257.5|10267.5|10257.5|10267.8|10257.8|10266.8|10256.8|5
1649755670000|2022-04-12 09:27:50|10267.8|10257.8|10268.5|10258.5|10268.5|10258.5|10267.3|10257.3|7
1649755680000|2022-04-12 09:28:00|10269|10259|10268.5|10258.5|10269.3|10259.3|10267.8|10257.8|5
1649755690000|2022-04-12 09:28:10|10268.8|10258.8|10267.8|10257.8|10268.8|10258.8|10267.8|10257.8|3
1649755700000|2022-04-12 09:28:20|10268|10258|10269.5|10259.5|10269.8|10259.8|10268|10258|4
1649755710000|2022-04-12 09:28:30|10269.8|10259.8|10269|10259|10269.8|10259.8|10268.8|10258.8|8
1649755720000|2022-04-12 09:28:40|10268.8|10258.8|10268|10258|10268.8|10258.8|10268|10258|4
1649755730000|2022-04-12 09:28:50|10268.3|10258.3|10267.5|10257.5|10268.3|10258.3|10267.3|10257.3|8
1649755750000|2022-04-12 09:29:10|10267.8|10257.8|10268|10258|10268|10258|10267.8|10257.8|2
1649755760000|2022-04-12 09:29:20|10268.3|10258.3|10268.5|10258.5|10268.5|10258.5|10268.3|10258.3|2
1649755770000|2022-04-12 09:29:30|10268.3|10258.3|10268|10258|10268.3|10258.3|10267.5|10257.5|5
1649755780000|2022-04-12 09:29:40|10271.5|10261.5|10269.3|10259.3|10271.5|10261.5|10268.8|10258.8|9
1649755790000|2022-04-12 09:29:50|10269.5|10259.5|10269.5|10259.5|10269.5|10259.5|10269.5|10259.5|1
1649755800000|2022-04-12 09:30:00|10269.8|10259.8|10268.5|10258.5|10270.8|10260.8|10268.5|10258.5|15
1649755810000|2022-04-12 09:30:10|10268.3|10258.3|10268.5|10258.5|10269.8|10259.8|10268.3|10258.3|7
1649755820000|2022-04-12 09:30:20|10268.8|10258.8|10267.8|10257.8|10268.8|10258.8|10267.8|10257.8|4
1649755830000|2022-04-12 09:30:30|10267.5|10257.5|10267|10257|10267.8|10257.8|10266|10256|10
1649755840000|2022-04-12 09:30:40|10266.8|10256.8|10266.3|10256.3|10267.3|10257.3|10265.3|10255.3|7
1649755850000|2022-04-12 09:30:50|10266.5|10256.5|10267|10257|10267.3|10257.3|10266|10256|9
1649755860000|2022-04-12 09:31:00|10266.5|10256.5|10263.8|10253.8|10268|10258|10263.8|10253.8|13
1649755880000|2022-04-12 09:31:20|10264|10254|10263.8|10253.8|10264|10254|10263.8|10253.8|2
1649755890000|2022-04-12 09:31:30|10263.5|10253.5|10264|10254|10264|10254|10263.5|10253.5|2
1649755900000|2022-04-12 09:31:40|10264.3|10254.3|10262|10252|10264.3|10254.3|10262|10252|6
1649755910000|2022-04-12 09:31:50|10262.3|10252.3|10261.5|10251.5|10262.3|10252.3|10261|10251|5
1649755920000|2022-04-12 09:32:00|10261.3|10251.3|10261|10251|10261.3|10251.3|10260.3|10250.3|10
1649755930000|2022-04-12 09:32:10|10261.5|10251.5|10262.3|10252.3|10262.3|10252.3|10260.8|10250.8|5
1649755940000|2022-04-12 09:32:20|10262.5|10252.5|10262.5|10252.5|10262.8|10252.8|10262.5|10252.5|3
1649755960000|2022-04-12 09:32:40|10262.8|10252.8|10262.5|10252.5|10262.8|10252.8|10262.5|10252.5|2
1649755970000|2022-04-12 09:32:50|10261.8|10251.8|10262|10252|10262.5|10252.5|10261.8|10251.8|7
1649755980000|2022-04-12 09:33:00|10262.3|10252.3|10262|10252|10262.3|10252.3|10262|10252|4
1649755990000|2022-04-12 09:33:10|10261.8|10251.8|10261.8|10251.8|10261.8|10251.8|10261.8|10251.8|1
1649756000000|2022-04-12 09:33:20|10261.5|10251.5|10261.8|10251.8|10261.8|10251.8|10261.5|10251.5|2
1649756010000|2022-04-12 09:33:30|10261.5|10251.5|10262|10252|10262.3|10252.3|10261.5|10251.5|4
1649756020000|2022-04-12 09:33:40|10261.5|10251.5|10261.8|10251.8|10261.8|10251.8|10261.5|10251.5|4
1649756030000|2022-04-12 09:33:50|10261.5|10251.5|10261.5|10251.5|10261.8|10251.8|10261.5|10251.5|3
1649756050000|2022-04-12 09:34:10|10261|10251|10260.8|10250.8|10261|10251|10260.8|10250.8|2
1649756060000|2022-04-12 09:34:20|10260.5|10250.5|10261|10251|10261.3|10251.3|10260.5|10250.5|7
1649756070000|2022-04-12 09:34:30|10261.3|10251.3|10261.5|10251.5|10261.5|10251.5|10261.3|10251.3|2
1649756090000|2022-04-12 09:34:50|10261.8|10251.8|10261.8|10251.8|10261.8|10251.8|10261.8|10251.8|1
1649756100000|2022-04-12 09:35:00|10261.5|10251.5|10261.5|10251.5|10261.5|10251.5|10261.5|10251.5|1
1649756110000|2022-04-12 09:35:10|10261.3|10251.3|10261.5|10251.5|10261.5|10251.5|10261.3|10251.3|2
1649756140000|2022-04-12 09:35:40|10261|10251|10260|10250|10261|10251|10259.8|10249.8|4
1649756150000|2022-04-12 09:35:50|10260.5|10250.5|10260.3|10250.3|10260.8|10250.8|10260.3|10250.3|6
1649756160000|2022-04-12 09:36:00|10260.5|10250.5|10261|10251|10261|10251|10260.3|10250.3|5
1649756170000|2022-04-12 09:36:10|10260.8|10250.8|10260|10250|10260.8|10250.8|10260|10250|3
1649756180000|2022-04-12 09:36:20|10260.3|10250.3|10260.3|10250.3|10260.8|10250.8|10259.5|10249.5|10
1649756190000|2022-04-12 09:36:30|10260|10250|10259.5|10249.5|10260|10250|10259.3|10249.3|7
1649756200000|2022-04-12 09:36:40|10259.8|10249.8|10260|10250|10260|10250|10259.8|10249.8|2
1649756210000|2022-04-12 09:36:50|10260.3|10250.3|10263|10253|10263|10253|10260.3|10250.3|3
1649756220000|2022-04-12 09:37:00|10262.5|10252.5|10261.3|10251.3|10263|10253|10261|10251|6
1649756230000|2022-04-12 09:37:10|10261|10251|10261.8|10251.8|10261.8|10251.8|10261|10251|5
1649756240000|2022-04-12 09:37:20|10262|10252|10262.5|10252.5|10262.8|10252.8|10261.8|10251.8|7
1649756250000|2022-04-12 09:37:30|10262.3|10252.3|10260.8|10250.8|10262.5|10252.5|10260.8|10250.8|5
1649756260000|2022-04-12 09:37:40|10261|10251|10261.8|10251.8|10262|10252|10261|10251|8
1649756270000|2022-04-12 09:37:50|10262|10252|10262.8|10252.8|10262.8|10252.8|10262|10252|3
1649756280000|2022-04-12 09:38:00|10262.5|10252.5|10261.8|10251.8|10262.5|10252.5|10260.8|10250.8|8
1649756290000|2022-04-12 09:38:10|10262|10252|10261.8|10251.8|10262|10252|10261.3|10251.3|5
1649756300000|2022-04-12 09:38:20|10261.5|10251.5|10261.5|10251.5|10261.5|10251.5|10261.5|10251.5|1
1649756310000|2022-04-12 09:38:30|10261.8|10251.8|10261.5|10251.5|10262|10252|10261.5|10251.5|4
1649756320000|2022-04-12 09:38:40|10261.8|10251.8|10261.5|10251.5|10262|10252|10261|10251|4
1649756330000|2022-04-12 09:38:50|10261.3|10251.3|10261.3|10251.3|10261.5|10251.5|10261|10251|4
1649756350000|2022-04-12 09:39:10|10261.5|10251.5|10261.3|10251.3|10262.5|10252.5|10261.3|10251.3|7
1649756360000|2022-04-12 09:39:20|10261.5|10251.5|10263.3|10253.3|10263.3|10253.3|10261.5|10251.5|5
1649756370000|2022-04-12 09:39:30|10263.5|10253.5|10263.5|10253.5|10263.5|10253.5|10263.5|10253.5|1
1649756380000|2022-04-12 09:39:40|10263.3|10253.3|10264|10254|10264|10254|10263.3|10253.3|3
1649756390000|2022-04-12 09:39:50|10264.3|10254.3|10264.3|10254.3|10264.3|10254.3|10264.3|10254.3|1
1649756400000|2022-04-12 09:40:00|10264|10254|10264.5|10254.5|10264.5|10254.5|10263.5|10253.5|6
1649756410000|2022-04-12 09:40:10|10264.8|10254.8|10264.8|10254.8|10264.8|10254.8|10264.8|10254.8|1
1649756430000|2022-04-12 09:40:30|10264.5|10254.5|10262.8|10252.8|10264.5|10254.5|10262.5|10252.5|4
1649756440000|2022-04-12 09:40:40|10262.5|10252.5|10262|10252|10262.5|10252.5|10261.5|10251.5|7
1649756460000|2022-04-12 09:41:00|10262.3|10252.3|10264.5|10254.5|10264.5|10254.5|10262.3|10252.3|4
1649756470000|2022-04-12 09:41:10|10264.8|10254.8|10265.8|10255.8|10265.8|10255.8|10264.8|10254.8|2
1649756480000|2022-04-12 09:41:20|10266|10256|10266|10256|10266|10256|10266|10256|1
1649756500000|2022-04-12 09:41:40|10265.8|10255.8|10264.5|10254.5|10265.8|10255.8|10264.3|10254.3|4
1649756510000|2022-04-12 09:41:50|10264.8|10254.8|10264.5|10254.5|10265|10255|10264.5|10254.5|4
1649756520000|2022-04-12 09:42:00|10264.3|10254.3|10264|10254|10265|10255|10264|10254|9
1649756530000|2022-04-12 09:42:10|10264.3|10254.3|10265.3|10255.3|10265.3|10255.3|10264.3|10254.3|5
1649756540000|2022-04-12 09:42:20|10264.3|10254.3|10264.3|10254.3|10264.3|10254.3|10264.3|10254.3|1
1649756550000|2022-04-12 09:42:30|10264|10254|10263.8|10253.8|10264|10254|10263.8|10253.8|2
1649756560000|2022-04-12 09:42:40|10263.5|10253.5|10262.5|10252.5|10263.5|10253.5|10262|10252|7
1649756570000|2022-04-12 09:42:50|10262.3|10252.3|10262.5|10252.5|10262.5|10252.5|10262.3|10252.3|6
1649756580000|2022-04-12 09:43:00|10262.3|10252.3|10263|10253|10263|10253|10262.3|10252.3|3
1649756590000|2022-04-12 09:43:10|10263.3|10253.3|10265|10255|10265.3|10255.3|10263.3|10253.3|7
1649756600000|2022-04-12 09:43:20|10265.5|10255.5|10265.5|10255.5|10265.8|10255.8|10265.5|10255.5|3
1649756610000|2022-04-12 09:43:30|10266.3|10256.3|10266.3|10256.3|10266.3|10256.3|10266.3|10256.3|1
1649756620000|2022-04-12 09:43:40|10266|10256|10266|10256|10266|10256|10266|10256|1
1649756630000|2022-04-12 09:43:50|10266.3|10256.3|10266.3|10256.3|10266.3|10256.3|10266.3|10256.3|1
1649756650000|2022-04-12 09:44:10|10266.5|10256.5|10266.5|10256.5|10266.5|10256.5|10266.5|10256.5|1
1649756660000|2022-04-12 09:44:20|10266.3|10256.3|10265.8|10255.8|10266.3|10256.3|10265.8|10255.8|2
1649756670000|2022-04-12 09:44:30|10266|10256|10266|10256|10266|10256|10266|10256|1
1649756680000|2022-04-12 09:44:40|10266.3|10256.3|10268|10258|10268|10258|10266.3|10256.3|8
1649756690000|2022-04-12 09:44:50|10268.3|10258.3|10268.8|10258.8|10268.8|10258.8|10268|10258|5
1649756700000|2022-04-12 09:45:00|10268.3|10258.3|10268|10258|10268.3|10258.3|10267.5|10257.5|4
1649756710000|2022-04-12 09:45:10|10267.5|10257.5|10266.8|10256.8|10267.5|10257.5|10266.8|10256.8|3
1649756720000|2022-04-12 09:45:20|10266|10256|10267|10257|10267.3|10257.3|10266|10256|3
1649756730000|2022-04-12 09:45:30|10266.8|10256.8|10265.5|10255.5|10267|10257|10265.5|10255.5|8
1649756740000|2022-04-12 09:45:40|10266.3|10256.3|10266|10256|10266.3|10256.3|10265.3|10255.3|6
1649756750000|2022-04-12 09:45:50|10266.3|10256.3|10267.8|10257.8|10267.8|10257.8|10266|10256|4
1649756760000|2022-04-12 09:46:00|10267.5|10257.5|10266.8|10256.8|10267.5|10257.5|10266.5|10256.5|4
1649756770000|2022-04-12 09:46:10|10267.3|10257.3|10268|10258|10268|10258|10267.3|10257.3|2
1649756780000|2022-04-12 09:46:20|10267.8|10257.8|10266.8|10256.8|10267.8|10257.8|10266.8|10256.8|3
1649756790000|2022-04-12 09:46:30|10266.5|10256.5|10267.3|10257.3|10268|10258|10266.5|10256.5|7
1649756800000|2022-04-12 09:46:40|10267|10257|10267|10257|10267|10257|10267|10257|1
1649756820000|2022-04-12 09:47:00|10266.8|10256.8|10266.8|10256.8|10266.8|10256.8|10266.8|10256.8|1
1649756830000|2022-04-12 09:47:10|10267|10257|10265.3|10255.3|10267|10257|10265.3|10255.3|7
1649756840000|2022-04-12 09:47:20|10265|10255|10263.8|10253.8|10265|10255|10263.8|10253.8|4
1649756850000|2022-04-12 09:47:30|10263.5|10253.5|10263|10253|10263.5|10253.5|10262.5|10252.5|9
1649756860000|2022-04-12 09:47:40|10263.3|10253.3|10263.5|10253.5|10263.8|10253.8|10263.3|10253.3|5
1649756870000|2022-04-12 09:47:50|10262|10252|10262.8|10252.8|10262.8|10252.8|10262|10252|2
1649756880000|2022-04-12 09:48:00|10262.5|10252.5|10263.5|10253.5|10263.5|10253.5|10261|10251|4
1649756890000|2022-04-12 09:48:10|10264|10254|10265|10255|10265|10255|10264|10254|4
1649756920000|2022-04-12 09:48:40|10265.3|10255.3|10267.5|10257.5|10267.8|10257.8|10265.3|10255.3|10
1649756930000|2022-04-12 09:48:50|10267.3|10257.3|10267.3|10257.3|10268.3|10258.3|10267|10257|8
1649756940000|2022-04-12 09:49:00|10267|10257|10268.8|10258.8|10268.8|10258.8|10267|10257|3
1649756950000|2022-04-12 09:49:10|10269.3|10259.3|10269|10259|10269.3|10259.3|10267.8|10257.8|5
1649756960000|2022-04-12 09:49:20|10269.3|10259.3|10268.8|10258.8|10269.3|10259.3|10268.8|10258.8|3
1649756970000|2022-04-12 09:49:30|10269.3|10259.3|10269.5|10259.5|10269.5|10259.5|10269.3|10259.3|2
1649756980000|2022-04-12 09:49:40|10269.8|10259.8|10268.8|10258.8|10269.8|10259.8|10268.8|10258.8|3
1649757000000|2022-04-12 09:50:00|10269|10259|10269.3|10259.3|10269.5|10259.5|10269|10259|4
1649757010000|2022-04-12 09:50:10|10269|10259|10268.5|10258.5|10269|10259|10268.5|10258.5|3
1649757020000|2022-04-12 09:50:20|10268.8|10258.8|10269|10259|10269|10259|10268.8|10258.8|2
1649757030000|2022-04-12 09:50:30|10269.3|10259.3|10270.5|10260.5|10270.5|10260.5|10268.8|10258.8|9
1649757040000|2022-04-12 09:50:40|10269.8|10259.8|10271.5|10261.5|10271.5|10261.5|10269.8|10259.8|4
1649757060000|2022-04-12 09:51:00|10271.8|10261.8|10273|10263|10273.8|10263.8|10271.3|10261.3|7
1649757070000|2022-04-12 09:51:10|10273.5|10263.5|10273.5|10263.5|10273.5|10263.5|10273.5|10263.5|1
1649757090000|2022-04-12 09:51:30|10273.8|10263.8|10273.5|10263.5|10274|10264|10273.3|10263.3|4
1649757110000|2022-04-12 09:51:50|10273.8|10263.8|10274|10264|10274|10264|10273.8|10263.8|2
1649757120000|2022-04-12 09:52:00|10274.3|10264.3|10274.8|10264.8|10275.8|10265.8|10274.3|10264.3|9
1649757130000|2022-04-12 09:52:10|10275|10265|10276.3|10266.3|10276.3|10266.3|10275|10265|3
1649757140000|2022-04-12 09:52:20|10276.5|10266.5|10276.5|10266.5|10276.5|10266.5|10276.5|10266.5|1
1649757150000|2022-04-12 09:52:30|10276.8|10266.8|10278.3|10268.3|10279|10269|10276.8|10266.8|7
1649757180000|2022-04-12 09:53:00|10278.8|10268.8|10278.5|10268.5|10280.5|10270.5|10278.3|10268.3|7
1649757190000|2022-04-12 09:53:10|10278.8|10268.8|10275|10265|10278.8|10268.8|10275|10265|7
1649757200000|2022-04-12 09:53:20|10275.3|10265.3|10276.5|10266.5|10276.5|10266.5|10275.3|10265.3|4
1649757210000|2022-04-12 09:53:30|10276.3|10266.3|10276|10266|10276.3|10266.3|10276|10266|2
1649757230000|2022-04-12 09:53:50|10276.8|10266.8|10276.5|10266.5|10276.8|10266.8|10276.5|10266.5|2
1649757240000|2022-04-12 09:54:00|10276.3|10266.3|10276.3|10266.3|10276.3|10266.3|10276.3|10266.3|1
1649757250000|2022-04-12 09:54:10|10276.5|10266.5|10276.5|10266.5|10276.5|10266.5|10276.5|10266.5|1
1649757260000|2022-04-12 09:54:20|10277|10267|10275|10265|10277|10267|10275|10265|5
1649757270000|2022-04-12 09:54:30|10275.5|10265.5|10275.5|10265.5|10275.5|10265.5|10275.5|10265.5|1
1649757280000|2022-04-12 09:54:40|10275.8|10265.8|10276|10266|10276|10266|10275.8|10265.8|2
1649757290000|2022-04-12 09:54:50|10276.3|10266.3|10278.5|10268.5|10278.5|10268.5|10276.3|10266.3|7
1649757300000|2022-04-12 09:55:00|10278.8|10268.8|10279|10269|10280|10270|10278.8|10268.8|6
1649757310000|2022-04-12 09:55:10|10279.3|10269.3|10279.3|10269.3|10279.3|10269.3|10279.3|10269.3|1
1649757320000|2022-04-12 09:55:20|10279.5|10269.5|10279|10269|10280|10270|10279|10269|5
1649757330000|2022-04-12 09:55:30|10279.3|10269.3|10279.3|10269.3|10279.3|10269.3|10279.3|10269.3|1
1649757350000|2022-04-12 09:55:50|10279.8|10269.8|10276.5|10266.5|10279.8|10269.8|10276.5|10266.5|3
1649757360000|2022-04-12 09:56:00|10276.8|10266.8|10276.8|10266.8|10276.8|10266.8|10276.8|10266.8|1
1649757370000|2022-04-12 09:56:10|10277|10267|10277.8|10267.8|10277.8|10267.8|10277|10267|2
1649757380000|2022-04-12 09:56:20|10278.3|10268.3|10279.3|10269.3|10279.3|10269.3|10278.3|10268.3|4
1649757390000|2022-04-12 09:56:30|10279.5|10269.5|10279|10269|10279.5|10269.5|10279|10269|3
1649757400000|2022-04-12 09:56:40|10279.5|10269.5|10279.8|10269.8|10279.8|10269.8|10279.5|10269.5|2
1649757410000|2022-04-12 09:56:50|10280|10270|10279.3|10269.3|10280|10270|10279|10269|4
1649757420000|2022-04-12 09:57:00|10279|10269|10279|10269|10279|10269|10279|10269|1
1649757430000|2022-04-12 09:57:10|10279.3|10269.3|10279.8|10269.8|10279.8|10269.8|10279|10269|4
1649757440000|2022-04-12 09:57:20|10280|10270|10280.8|10270.8|10281|10271|10280|10270|5
1649757450000|2022-04-12 09:57:30|10280.5|10270.5|10278.8|10268.8|10280.5|10270.5|10278.8|10268.8|2
1649757460000|2022-04-12 09:57:40|10279.5|10269.5|10279|10269|10279.5|10269.5|10279|10269|2
1649757470000|2022-04-12 09:57:50|10279.5|10269.5|10279.5|10269.5|10279.5|10269.5|10279.5|10269.5|1
1649757480000|2022-04-12 09:58:00|10279.3|10269.3|10278.5|10268.5|10279.3|10269.3|10278.3|10268.3|11
1649757490000|2022-04-12 09:58:10|10278.3|10268.3|10278.3|10268.3|10279.3|10269.3|10278.3|10268.3|5
1649757500000|2022-04-12 09:58:20|10278|10268|10276.8|10266.8|10278|10268|10276.8|10266.8|4
1649757510000|2022-04-12 09:58:30|10277.3|10267.3|10275.5|10265.5|10277.5|10267.5|10275.3|10265.3|9
1649757520000|2022-04-12 09:58:40|10275.8|10265.8|10276|10266|10277.3|10267.3|10275.8|10265.8|9
1649757530000|2022-04-12 09:58:50|10276.3|10266.3|10276.8|10266.8|10276.8|10266.8|10275.5|10265.5|6
1649757540000|2022-04-12 09:59:00|10276.5|10266.5|10274.8|10264.8|10276.8|10266.8|10274.8|10264.8|14
1649757550000|2022-04-12 09:59:10|10275.5|10265.5|10273.3|10263.3|10275.8|10265.8|10273.3|10263.3|6
1649757560000|2022-04-12 09:59:20|10272.8|10262.8|10272|10262|10272.8|10262.8|10272|10262|2
1649757570000|2022-04-12 09:59:30|10272.3|10262.3|10272.8|10262.8|10272.8|10262.8|10272.3|10262.3|4
1649757580000|2022-04-12 09:59:40|10274.3|10264.3|10273.8|10263.8|10275|10265|10273.8|10263.8|4
1649757590000|2022-04-12 09:59:50|10272.8|10262.8|10272.8|10262.8|10273.3|10263.3|10272|10262|11
1649757600000|2022-04-12 10:00:00|10272.5|10262.5|10271.8|10261.8|10272.5|10262.5|10270.8|10260.8|8
1649757610000|2022-04-12 10:00:10|10272.3|10262.3|10273.3|10263.3|10274.3|10264.3|10272.3|10262.3|11
1649757620000|2022-04-12 10:00:20|10273|10263|10272|10262|10273|10263|10272|10262|6
1649757630000|2022-04-12 10:00:30|10271.8|10261.8|10273|10263|10273|10263|10271.5|10261.5|7
1649757640000|2022-04-12 10:00:40|10272|10262|10271.3|10261.3|10272.5|10262.5|10271.3|10261.3|9
1649757650000|2022-04-12 10:00:50|10271|10261|10271.3|10261.3|10271.3|10261.3|10271|10261|2
1649757660000|2022-04-12 10:01:00|10271.8|10261.8|10271.3|10261.3|10272.3|10262.3|10271.3|10261.3|4
1649757680000|2022-04-12 10:01:20|10270.5|10260.5|10270|10260|10271|10261|10270|10260|5
1649757690000|2022-04-12 10:01:30|10270.3|10260.3|10269.5|10259.5|10271|10261|10269.5|10259.5|6
1649757700000|2022-04-12 10:01:40|10269|10259|10268.8|10258.8|10269.5|10259.5|10268.8|10258.8|4
1649757710000|2022-04-12 10:01:50|10268.5|10258.5|10268.5|10258.5|10269.3|10259.3|10268|10258|7
1649757720000|2022-04-12 10:02:00|10268.3|10258.3|10268.3|10258.3|10269.8|10259.8|10267.8|10257.8|8
1649757730000|2022-04-12 10:02:10|10268.5|10258.5|10268.5|10258.5|10268.5|10258.5|10268.5|10258.5|1
1649757740000|2022-04-12 10:02:20|10269|10259|10270|10260|10271|10261|10269|10259|5
1649757750000|2022-04-12 10:02:30|10270.5|10260.5|10270.5|10260.5|10271|10261|10270.3|10260.3|7
1649757760000|2022-04-12 10:02:40|10270.3|10260.3|10267.5|10257.5|10270.3|10260.3|10267.5|10257.5|5
1649757770000|2022-04-12 10:02:50|10267.8|10257.8|10270|10260|10270.8|10260.8|10267.8|10257.8|10
1649757780000|2022-04-12 10:03:00|10269.8|10259.8|10269.3|10259.3|10270.3|10260.3|10268|10258|10
1649757790000|2022-04-12 10:03:10|10269|10259|10264.8|10254.8|10269|10259|10264.8|10254.8|4
1649757800000|2022-04-12 10:03:20|10265|10255|10266.8|10256.8|10266.8|10256.8|10265|10255|6
1649757810000|2022-04-12 10:03:30|10267.5|10257.5|10267.5|10257.5|10268|10258|10267.5|10257.5|7
1649757830000|2022-04-12 10:03:50|10268|10258|10268|10258|10268.5|10258.5|10267.8|10257.8|6
1649757840000|2022-04-12 10:04:00|10268.8|10258.8|10267.8|10257.8|10269|10259|10267.8|10257.8|6
1649757850000|2022-04-12 10:04:10|10268|10258|10269|10259|10269|10259|10268|10258|2
1649757860000|2022-04-12 10:04:20|10269.5|10259.5|10271.5|10261.5|10273|10263|10269.3|10259.3|14
1649757870000|2022-04-12 10:04:30|10271.3|10261.3|10271|10261|10271.3|10261.3|10271|10261|2
1649757880000|2022-04-12 10:04:40|10271.3|10261.3|10270.8|10260.8|10271.3|10261.3|10270.8|10260.8|2
1649757890000|2022-04-12 10:04:50|10271|10261|10271.3|10261.3|10271.3|10261.3|10271|10261|2
1649757900000|2022-04-12 10:05:00|10271.8|10261.8|10273.3|10263.3|10273.8|10263.8|10271.8|10261.8|9
1649757910000|2022-04-12 10:05:10|10273|10263|10273|10263|10273|10263|10273|10263|1
1649757920000|2022-04-12 10:05:20|10273.3|10263.3|10271|10261|10274|10264|10271|10261|8
1649757930000|2022-04-12 10:05:30|10271.3|10261.3|10272.5|10262.5|10272.5|10262.5|10271.3|10261.3|4
1649757940000|2022-04-12 10:05:40|10272.8|10262.8|10271.3|10261.3|10272.8|10262.8|10271.3|10261.3|4
1649757950000|2022-04-12 10:05:50|10272.3|10262.3|10274.5|10264.5|10275.3|10265.3|10272.3|10262.3|11
1649757960000|2022-04-12 10:06:00|10274.3|10264.3|10274.3|10264.3|10274.3|10264.3|10274.3|10264.3|1
1649757980000|2022-04-12 10:06:20|10274.8|10264.8|10276.3|10266.3|10276.8|10266.8|10274.8|10264.8|8
1649758000000|2022-04-12 10:06:40|10275.8|10265.8|10273|10263|10275.8|10265.8|10273|10263|3
1649758010000|2022-04-12 10:06:50|10274.3|10264.3|10274.5|10264.5|10274.8|10264.8|10274.3|10264.3|4
1649758060000|2022-04-12 10:07:40|10274.8|10264.8|10275|10265|10275|10265|10274.8|10264.8|2
1649758070000|2022-04-12 10:07:50|10275.3|10265.3|10275.3|10265.3|10275.3|10265.3|10275.3|10265.3|1
1649758080000|2022-04-12 10:08:00|10274.5|10264.5|10274|10264|10274.5|10264.5|10274|10264|3
1649758090000|2022-04-12 10:08:10|10273.8|10263.8|10274.3|10264.3|10274.5|10264.5|10273.8|10263.8|5
1649758110000|2022-04-12 10:08:30|10274|10264|10271|10261|10274|10264|10270.8|10260.8|3
1649758120000|2022-04-12 10:08:40|10270.8|10260.8|10274|10264|10274|10264|10270.5|10260.5|11
1649758130000|2022-04-12 10:08:50|10273.5|10263.5|10272.5|10262.5|10273.5|10263.5|10271.8|10261.8|6
1649758140000|2022-04-12 10:09:00|10272.8|10262.8|10272.8|10262.8|10272.8|10262.8|10272|10262|7
1649758150000|2022-04-12 10:09:10|10272.5|10262.5|10275|10265|10275.8|10265.8|10272.3|10262.3|12
1649758160000|2022-04-12 10:09:20|10274.8|10264.8|10274.8|10264.8|10274.8|10264.8|10274.8|10264.8|1
1649758170000|2022-04-12 10:09:30|10274.3|10264.3|10272|10262|10274.3|10264.3|10271.8|10261.8|3
1649758180000|2022-04-12 10:09:40|10271.8|10261.8|10275|10265|10275.5|10265.5|10271.3|10261.3|14
1649758190000|2022-04-12 10:09:50|10274.8|10264.8|10274.8|10264.8|10275|10265|10274.8|10264.8|3
1649758200000|2022-04-12 10:10:00|10279|10259|10271.8|10261.8|10279|10262.5|10271.8|10259|5
1649758210000|2022-04-12 10:10:10|10270.5|10260.5|10274.3|10264.3|10274.3|10264.3|10270.5|10260.5|11
1649758220000|2022-04-12 10:10:20|10273.3|10263.3|10271.5|10261.5|10273.3|10263.3|10271.5|10261.5|2
1649758230000|2022-04-12 10:10:30|10271.3|10261.3|10271.3|10261.3|10271.3|10261.3|10271|10261|3
1649758240000|2022-04-12 10:10:40|10272.3|10262.3|10269.8|10259.8|10272.3|10262.3|10269.8|10259.8|6
1649758250000|2022-04-12 10:10:50|10269|10259|10268.3|10258.3|10269|10259|10267|10257|6
1649758260000|2022-04-12 10:11:00|10268.8|10258.8|10269|10259|10269|10259|10268.8|10258.8|2
1649758270000|2022-04-12 10:11:10|10268|10258|10270.5|10260.5|10271.8|10261.8|10268|10258|11
1649758280000|2022-04-12 10:11:20|10270.8|10260.8|10270.3|10260.3|10270.8|10260.8|10270.3|10260.3|3
1649758290000|2022-04-12 10:11:30|10270.5|10260.5|10272.3|10262.3|10272.3|10262.3|10270.3|10260.3|9
1649758300000|2022-04-12 10:11:40|10272.5|10262.5|10270.8|10260.8|10272.5|10262.5|10270.5|10260.5|6
1649758320000|2022-04-12 10:12:00|10270.5|10260.5|10270.8|10260.8|10271.8|10261.8|10270.3|10260.3|8
1649758330000|2022-04-12 10:12:10|10271|10261|10270.5|10260.5|10271|10261|10270.5|10260.5|3
1649758340000|2022-04-12 10:12:20|10270.8|10260.8|10272|10262|10273.3|10263.3|10270.8|10260.8|7
1649758350000|2022-04-12 10:12:30|10271.8|10261.8|10274|10264|10274|10264|10270.5|10260.5|13
1649758360000|2022-04-12 10:12:40|10274.3|10264.3|10273.3|10263.3|10274.3|10264.3|10273.3|10263.3|3
1649758370000|2022-04-12 10:12:50|10273.5|10263.5|10274|10264|10274|10264|10273.5|10263.5|2
1649758390000|2022-04-12 10:13:10|10273.8|10263.8|10274|10264|10274.3|10264.3|10273.8|10263.8|3
1649758410000|2022-04-12 10:13:30|10274.3|10264.3|10275.3|10265.3|10275.5|10265.5|10274.3|10264.3|4
1649758420000|2022-04-12 10:13:40|10275|10265|10274.8|10264.8|10275|10265|10274.8|10264.8|2
1649758430000|2022-04-12 10:13:50|10274.5|10264.5|10275.5|10265.5|10275.5|10265.5|10274.3|10264.3|5
1649758440000|2022-04-12 10:14:00|10275.8|10265.8|10273.8|10263.8|10275.8|10265.8|10273.3|10263.3|9
1649758450000|2022-04-12 10:14:10|10274|10264|10273.8|10263.8|10274|10264|10273.8|10263.8|2
1649758460000|2022-04-12 10:14:20|10273.5|10263.5|10271.5|10261.5|10273.8|10263.8|10271.5|10261.5|6
1649758470000|2022-04-12 10:14:30|10271.3|10261.3|10270|10260|10271.3|10261.3|10270|10260|3
1649758480000|2022-04-12 10:14:40|10269.8|10259.8|10269|10259|10269.8|10259.8|10268.8|10258.8|5
1649758490000|2022-04-12 10:14:50|10268.8|10258.8|10268.8|10258.8|10269|10259|10268.3|10258.3|5
1649758500000|2022-04-12 10:15:00|10269|10259|10271.5|10261.5|10271.5|10261.5|10269|10259|4
1649758510000|2022-04-12 10:15:10|10271.3|10261.3|10270.3|10260.3|10271.3|10261.3|10270|10260|3
1649758520000|2022-04-12 10:15:20|10271.3|10261.3|10271|10261|10271.3|10261.3|10270.5|10260.5|5
1649758530000|2022-04-12 10:15:30|10270.8|10260.8|10270.8|10260.8|10270.8|10260.8|10270.3|10260.3|7
1649758540000|2022-04-12 10:15:40|10270.5|10260.5|10270.3|10260.3|10270.5|10260.5|10270.3|10260.3|2
1649758550000|2022-04-12 10:15:50|10270.5|10260.5|10270.5|10260.5|10270.5|10260.5|10270.5|10260.5|1
1649758560000|2022-04-12 10:16:00|10270.8|10260.8|10270.8|10260.8|10270.8|10260.8|10270.8|10260.8|1
1649758570000|2022-04-12 10:16:10|10271.3|10261.3|10270.5|10260.5|10271.3|10261.3|10270.5|10260.5|3
1649758580000|2022-04-12 10:16:20|10270.8|10260.8|10271|10261|10272.3|10262.3|10270.8|10260.8|4
1649758600000|2022-04-12 10:16:40|10270.8|10260.8|10270.8|10260.8|10270.8|10260.8|10270.8|10260.8|1
1649758610000|2022-04-12 10:16:50|10270.5|10260.5|10270|10260|10270.5|10260.5|10270|10260|3
1649758620000|2022-04-12 10:17:00|10269.8|10259.8|10270.5|10260.5|10270.5|10260.5|10269.8|10259.8|3
1649758640000|2022-04-12 10:17:20|10270.8|10260.8|10272|10262|10272|10262|10270.8|10260.8|7
1649758650000|2022-04-12 10:17:30|10272.3|10262.3|10271|10261|10272.3|10262.3|10271|10261|2
1649758670000|2022-04-12 10:17:50|10270.8|10260.8|10270|10260|10271.5|10261.5|10270|10260|6
1649758680000|2022-04-12 10:18:00|10269.8|10259.8|10270|10260|10270|10260|10269.8|10259.8|2
1649758690000|2022-04-12 10:18:10|10270.3|10260.3|10270.5|10260.5|10270.5|10260.5|10270.3|10260.3|2
1649758700000|2022-04-12 10:18:20|10270.3|10260.3|10270.5|10260.5|10270.5|10260.5|10270.3|10260.3|2
1649758710000|2022-04-12 10:18:30|10270.3|10260.3|10269.8|10259.8|10270.3|10260.3|10269.8|10259.8|3
1649758720000|2022-04-12 10:18:40|10270|10260|10270|10260|10270.3|10260.3|10270|10260|3
1649758730000|2022-04-12 10:18:50|10269.8|10259.8|10269|10259|10269.8|10259.8|10269|10259|2
1649758740000|2022-04-12 10:19:00|10268.3|10258.3|10267.8|10257.8|10268.3|10258.3|10267.8|10257.8|2
1649758750000|2022-04-12 10:19:10|10268|10258|10268|10258|10268|10258|10267.8|10257.8|3
1649758760000|2022-04-12 10:19:20|10267.8|10257.8|10268|10258|10268|10258|10267.8|10257.8|2
1649758780000|2022-04-12 10:19:40|10267.8|10257.8|10268|10258|10268|10258|10267.8|10257.8|2
1649758790000|2022-04-12 10:19:50|10267.8|10257.8|10264.8|10254.8|10268|10258|10264.8|10254.8|5
1649758800000|2022-04-12 10:20:00|10263.8|10253.8|10264.3|10254.3|10265|10255|10263.3|10253.3|9
1649758820000|2022-04-12 10:20:20|10264|10254|10264.8|10254.8|10264.8|10254.8|10264|10254|4
1649758830000|2022-04-12 10:20:30|10265|10255|10265.5|10255.5|10266|10256|10265|10255|8
1649758850000|2022-04-12 10:20:50|10265.3|10255.3|10265.8|10255.8|10266.3|10256.3|10265.3|10255.3|9
1649758860000|2022-04-12 10:21:00|10266.5|10256.5|10266.5|10256.5|10266.8|10256.8|10266.5|10256.5|5
1649758890000|2022-04-12 10:21:30|10266.3|10256.3|10266.3|10256.3|10266.3|10256.3|10266.3|10256.3|1
1649758900000|2022-04-12 10:21:40|10266.5|10256.5|10266.8|10256.8|10266.8|10256.8|10266.5|10256.5|2
1649758910000|2022-04-12 10:21:50|10267|10257|10268|10258|10268.5|10258.5|10267|10257|12
1649758920000|2022-04-12 10:22:00|10267.3|10257.3|10268.8|10258.8|10269.3|10259.3|10267.3|10257.3|7
1649758930000|2022-04-12 10:22:10|10269|10259|10268.8|10258.8|10269|10259|10268.8|10258.8|4
1649758940000|2022-04-12 10:22:20|10269|10259|10269|10259|10269|10259|10269|10259|1
1649758950000|2022-04-12 10:22:30|10269.3|10259.3|10269|10259|10269.3|10259.3|10269|10259|2
1649758960000|2022-04-12 10:22:40|10269.3|10259.3|10269|10259|10269.3|10259.3|10268.8|10258.8|3
1649758970000|2022-04-12 10:22:50|10268.8|10258.8|10269|10259|10269|10259|10268.8|10258.8|2
1649759000000|2022-04-12 10:23:20|10268.8|10258.8|10266.5|10256.5|10268.8|10258.8|10266|10256|11
1649759010000|2022-04-12 10:23:30|10266.8|10256.8|10267.3|10257.3|10267.3|10257.3|10266.5|10256.5|6
1649759020000|2022-04-12 10:23:40|10267|10257|10266.8|10256.8|10267|10257|10266.5|10256.5|3
1649759050000|2022-04-12 10:24:10|10266.5|10256.5|10266.5|10256.5|10267|10257|10266.5|10256.5|5
1649759060000|2022-04-12 10:24:20|10266.8|10256.8|10266.8|10256.8|10267|10257|10266.5|10256.5|4
1649759090000|2022-04-12 10:24:50|10267|10257|10266.8|10256.8|10267|10257|10266.8|10256.8|2
1649759100000|2022-04-12 10:25:00|10267|10257|10266.8|10256.8|10267|10257|10266.8|10256.8|4
1649759110000|2022-04-12 10:25:10|10266.5|10256.5|10265.8|10255.8|10266.5|10256.5|10265.8|10255.8|3
1649759120000|2022-04-12 10:25:20|10264.3|10254.3|10264.3|10254.3|10264.3|10254.3|10264|10254|3
1649759130000|2022-04-12 10:25:30|10264.5|10254.5|10265.5|10255.5|10265.8|10255.8|10264.5|10254.5|4
1649759140000|2022-04-12 10:25:40|10264.8|10254.8|10264.5|10254.5|10264.8|10254.8|10264.5|10254.5|2
1649759170000|2022-04-12 10:26:10|10265|10255|10265.8|10255.8|10265.8|10255.8|10265|10255|2
1649759180000|2022-04-12 10:26:20|10265.5|10255.5|10265.5|10255.5|10265.5|10255.5|10265.5|10255.5|1
1649759190000|2022-04-12 10:26:30|10265.3|10255.3|10265.3|10255.3|10265.3|10255.3|10265.3|10255.3|1
1649759200000|2022-04-12 10:26:40|10264.8|10254.8|10263|10253|10264.8|10254.8|10263|10253|10
1649759210000|2022-04-12 10:26:50|10262.5|10252.5|10262.3|10252.3|10262.5|10252.5|10262.3|10252.3|2
1649759220000|2022-04-12 10:27:00|10262|10252|10261.8|10251.8|10262|10252|10261.8|10251.8|2
1649759230000|2022-04-12 10:27:10|10262.3|10252.3|10262.3|10252.3|10262.3|10252.3|10262.3|10252.3|1
1649759250000|2022-04-12 10:27:30|10261.8|10251.8|10262.3|10252.3|10262.3|10252.3|10261.8|10251.8|2
1649759280000|2022-04-12 10:28:00|10261.8|10251.8|10262.3|10252.3|10262.3|10252.3|10261.8|10251.8|3
1649759290000|2022-04-12 10:28:10|10261.5|10251.5|10262|10252|10262|10252|10261.5|10251.5|4
1649759300000|2022-04-12 10:28:20|10262.3|10252.3|10262.8|10252.8|10262.8|10252.8|10262.3|10252.3|7
1649759310000|2022-04-12 10:28:30|10263|10253|10264.3|10254.3|10265.3|10255.3|10263|10253|9
1649759320000|2022-04-12 10:28:40|10264|10254|10263.8|10253.8|10264.3|10254.3|10263.8|10253.8|4
1649759340000|2022-04-12 10:29:00|10264.5|10254.5|10264.5|10254.5|10264.5|10254.5|10264.5|10254.5|1
1649759350000|2022-04-12 10:29:10|10263|10253|10263|10253|10263|10253|10263|10253|1
1649759360000|2022-04-12 10:29:20|10262.8|10252.8|10262.3|10252.3|10262.8|10252.8|10261.8|10251.8|7
1649759370000|2022-04-12 10:29:30|10261.8|10251.8|10262.8|10252.8|10262.8|10252.8|10261.8|10251.8|3
1649759380000|2022-04-12 10:29:40|10263|10253|10262.8|10252.8|10263|10253|10262.3|10252.3|5
1649759390000|2022-04-12 10:29:50|10262.5|10252.5|10263|10253|10263|10253|10262.5|10252.5|3
1649759400000|2022-04-12 10:30:00|10262.8|10252.8|10262|10252|10263.8|10253.8|10262|10252|10
1649759410000|2022-04-12 10:30:10|10261.5|10251.5|10260.8|10250.8|10261.5|10251.5|10260.8|10250.8|2
1649759420000|2022-04-12 10:30:20|10260.5|10250.5|10259.8|10249.8|10260.5|10250.5|10259.8|10249.8|2
1649759430000|2022-04-12 10:30:30|10259.5|10249.5|10260.8|10250.8|10260.8|10250.8|10259.5|10249.5|4
1649759440000|2022-04-12 10:30:40|10260.5|10250.5|10259.5|10249.5|10260.8|10250.8|10259.5|10249.5|3
1649759450000|2022-04-12 10:30:50|10260.3|10250.3|10260.5|10250.5|10261|10251|10260.3|10250.3|3
1649759460000|2022-04-12 10:31:00|10261|10251|10262.8|10252.8|10262.8|10252.8|10261|10251|11
1649759470000|2022-04-12 10:31:10|10263|10253|10263.5|10253.5|10264.3|10254.3|10263|10253|9
1649759480000|2022-04-12 10:31:20|10264|10254|10264|10254|10264.3|10254.3|10263.8|10253.8|5
1649759490000|2022-04-12 10:31:30|10263.5|10253.5|10264|10254|10264|10254|10263.5|10253.5|5
1649759500000|2022-04-12 10:31:40|10264.3|10254.3|10265.8|10255.8|10265.8|10255.8|10264.3|10254.3|6
1649759510000|2022-04-12 10:31:50|10265|10255|10264.5|10254.5|10265.5|10255.5|10264.5|10254.5|10
1649759520000|2022-04-12 10:32:00|10264.8|10254.8|10266.3|10256.3|10266.3|10256.3|10264.8|10254.8|8
1649759530000|2022-04-12 10:32:10|10266.5|10256.5|10266.5|10256.5|10267|10257|10266.5|10256.5|4
1649759540000|2022-04-12 10:32:20|10266.8|10256.8|10266.8|10256.8|10266.8|10256.8|10266.8|10256.8|1
1649759550000|2022-04-12 10:32:30|10266.3|10256.3|10266.5|10256.5|10266.5|10256.5|10266.3|10256.3|2
1649759560000|2022-04-12 10:32:40|10266.3|10256.3|10266.8|10256.8|10266.8|10256.8|10266.3|10256.3|3
1649759570000|2022-04-12 10:32:50|10266.5|10256.5|10266.8|10256.8|10267|10257|10266.5|10256.5|3
1649759580000|2022-04-12 10:33:00|10267|10257|10267.3|10257.3|10267.3|10257.3|10267|10257|2
1649759600000|2022-04-12 10:33:20|10267|10257|10266.8|10256.8|10267|10257|10266.5|10256.5|3
1649759640000|2022-04-12 10:34:00|10266.5|10256.5|10265.8|10255.8|10266.5|10256.5|10265.8|10255.8|4
1649759650000|2022-04-12 10:34:10|10265.3|10255.3|10263.5|10253.5|10265.3|10255.3|10262.3|10252.3|5
1649759660000|2022-04-12 10:34:20|10262.8|10252.8|10262.5|10252.5|10263|10253|10262.5|10252.5|5
1649759670000|2022-04-12 10:34:30|10261.8|10251.8|10263|10253|10263.3|10253.3|10261.8|10251.8|3
1649759680000|2022-04-12 10:34:40|10262.8|10252.8|10262.3|10252.3|10263|10253|10262.3|10252.3|4
1649759690000|2022-04-12 10:34:50|10262|10252|10262.3|10252.3|10262.3|10252.3|10262|10252|2
1649759710000|2022-04-12 10:35:10|10262|10252|10262|10252|10262|10252|10262|10252|1
1649759750000|2022-04-12 10:35:50|10261.8|10251.8|10261.8|10251.8|10261.8|10251.8|10261.8|10251.8|1
1649759760000|2022-04-12 10:36:00|10261|10251|10260.3|10250.3|10261|10251|10260.3|10250.3|3
1649759780000|2022-04-12 10:36:20|10260.8|10250.8|10260.8|10250.8|10260.8|10250.8|10260.8|10250.8|1
1649759790000|2022-04-12 10:36:30|10261|10251|10261.3|10251.3|10262.8|10252.8|10261|10251|8
1649759800000|2022-04-12 10:36:40|10261.8|10251.8|10261.8|10251.8|10261.8|10251.8|10261.8|10251.8|1
1649759810000|2022-04-12 10:36:50|10262|10252|10261.5|10251.5|10262|10252|10261.3|10251.3|4
1649759820000|2022-04-12 10:37:00|10261.3|10251.3|10260.8|10250.8|10261.5|10251.5|10260.3|10250.3|8
1649759830000|2022-04-12 10:37:10|10260.5|10250.5|10261|10251|10261|10251|10260.3|10250.3|4
1649759840000|2022-04-12 10:37:20|10260.8|10250.8|10259.3|10249.3|10260.8|10250.8|10259.3|10249.3|4
1649759850000|2022-04-12 10:37:30|10259|10249|10259|10249|10259|10249|10259|10249|1
1649759860000|2022-04-12 10:37:40|10259.3|10249.3|10259|10249|10259.3|10249.3|10259|10249|2
1649759870000|2022-04-12 10:37:50|10258.5|10248.5|10259|10249|10259|10249|10258.5|10248.5|3
1649759880000|2022-04-12 10:38:00|10258.8|10248.8|10259.3|10249.3|10259.3|10249.3|10258.8|10248.8|7
1649759890000|2022-04-12 10:38:10|10259|10249|10258.8|10248.8|10259|10249|10258.8|10248.8|2
1649759900000|2022-04-12 10:38:20|10258.3|10248.3|10258.5|10248.5|10258.5|10248.5|10258.3|10248.3|6
1649759920000|2022-04-12 10:38:40|10258.3|10248.3|10258.5|10248.5|10258.5|10248.5|10258.3|10248.3|2
1649759930000|2022-04-12 10:38:50|10258.3|10248.3|10258.5|10248.5|10258.5|10248.5|10258.3|10248.3|6
1649759940000|2022-04-12 10:39:00|10258.8|10248.8|10259.5|10249.5|10260.3|10250.3|10258.5|10248.5|12
1649759950000|2022-04-12 10:39:10|10259.8|10249.8|10260|10250|10260.5|10250.5|10259|10249|9
1649759960000|2022-04-12 10:39:20|10259.8|10249.8|10259.8|10249.8|10259.8|10249.8|10259.8|10249.8|1
1649759970000|2022-04-12 10:39:30|10259.5|10249.5|10258.8|10248.8|10259.5|10249.5|10258.8|10248.8|4
1649759980000|2022-04-12 10:39:40|10258.5|10248.5|10258.3|10248.3|10258.5|10248.5|10258.3|10248.3|2
1649759990000|2022-04-12 10:39:50|10258|10248|10258.3|10248.3|10258.3|10248.3|10258|10248|2
1649760000000|2022-04-12 10:40:00|10257.5|10247.5|10258|10248|10258|10248|10257.5|10247.5|3
1649760010000|2022-04-12 10:40:10|10258.5|10248.5|10257.5|10247.5|10258.5|10248.5|10257.5|10247.5|5
1649760020000|2022-04-12 10:40:20|10257.8|10247.8|10257.8|10247.8|10257.8|10247.8|10257.8|10247.8|1
1649760030000|2022-04-12 10:40:30|10257.5|10247.5|10257|10247|10257.5|10247.5|10256.8|10246.8|6
1649760040000|2022-04-12 10:40:40|10257.3|10247.3|10257.3|10247.3|10257.3|10247.3|10257.3|10247.3|1
1649760050000|2022-04-12 10:40:50|10257|10247|10256.5|10246.5|10257|10247|10256.5|10246.5|2
1649760060000|2022-04-12 10:41:00|10257.8|10247.8|10257|10247|10257.8|10247.8|10257|10247|2
1649760070000|2022-04-12 10:41:10|10259.8|10249.8|10259|10249|10259.8|10249.8|10259|10249|2
1649760080000|2022-04-12 10:41:20|10258.8|10248.8|10258.3|10248.3|10258.8|10248.8|10258.3|10248.3|2
1649760090000|2022-04-12 10:41:30|10258.5|10248.5|10259|10249|10259|10249|10258.5|10248.5|2
1649760100000|2022-04-12 10:41:40|10258.8|10248.8|10258.3|10248.3|10258.8|10248.8|10258.3|10248.3|2
1649760110000|2022-04-12 10:41:50|10258.8|10248.8|10258.5|10248.5|10258.8|10248.8|10258|10248|4
1649760120000|2022-04-12 10:42:00|10257|10247|10257.5|10247.5|10257.8|10247.8|10257|10247|5
1649760130000|2022-04-12 10:42:10|10257.8|10247.8|10257.5|10247.5|10258.5|10248.5|10257.5|10247.5|4
1649760140000|2022-04-12 10:42:20|10257.3|10247.3|10257.3|10247.3|10257.3|10247.3|10257.3|10247.3|1
1649760150000|2022-04-12 10:42:30|10261.3|10241.3|10255|10245|10261.3|10245.3|10255|10241.3|3
1649760160000|2022-04-12 10:42:40|10254.3|10244.3|10254.8|10244.8|10254.8|10244.8|10254.3|10244.3|2
1649760170000|2022-04-12 10:42:50|10255.5|10245.5|10255.3|10245.3|10255.8|10245.8|10255.3|10245.3|4
1649760190000|2022-04-12 10:43:10|10254.8|10244.8|10254.8|10244.8|10254.8|10244.8|10254.8|10244.8|1
1649760200000|2022-04-12 10:43:20|10255|10245|10254.8|10244.8|10256.3|10246.3|10254.8|10244.8|6
1649760230000|2022-04-12 10:43:50|10254.5|10244.5|10254.8|10244.8|10254.8|10244.8|10253.5|10243.5|4
1649760240000|2022-04-12 10:44:00|10254.5|10244.5|10254.5|10244.5|10255|10245|10253.3|10243.3|7
1649760250000|2022-04-12 10:44:10|10254.8|10244.8|10255|10245|10255|10245|10254.3|10244.3|8
1649760260000|2022-04-12 10:44:20|10254.8|10244.8|10254.3|10244.3|10254.8|10244.8|10254.3|10244.3|2
1649760270000|2022-04-12 10:44:30|10254|10244|10254|10244|10254.3|10244.3|10254|10244|5
1649760280000|2022-04-12 10:44:40|10253.8|10243.8|10250.8|10240.8|10253.8|10243.8|10250.8|10240.8|10
1649760300000|2022-04-12 10:45:00|10251|10241|10250.8|10240.8|10252|10242|10250.5|10240.5|4
1649760310000|2022-04-12 10:45:10|10250.5|10240.5|10250|10240|10250.5|10240.5|10250|10240|5
1649760320000|2022-04-12 10:45:20|10250.3|10240.3|10251.3|10241.3|10251.3|10241.3|10249.8|10239.8|7
1649760330000|2022-04-12 10:45:30|10251.5|10241.5|10253|10243|10253.5|10243.5|10251.5|10241.5|6
1649760340000|2022-04-12 10:45:40|10252.8|10242.8|10252.5|10242.5|10252.8|10242.8|10252.3|10242.3|4
1649760350000|2022-04-12 10:45:50|10252.8|10242.8|10254.3|10244.3|10254.3|10244.3|10252.5|10242.5|7
1649760360000|2022-04-12 10:46:00|10254.5|10244.5|10255.8|10245.8|10256|10246|10254.5|10244.5|4
1649760370000|2022-04-12 10:46:10|10255.3|10245.3|10255.3|10245.3|10255.3|10245.3|10254.8|10244.8|5
1649760380000|2022-04-12 10:46:20|10255.5|10245.5|10254.5|10244.5|10255.5|10245.5|10254.5|10244.5|5
1649760390000|2022-04-12 10:46:30|10255|10245|10254.5|10244.5|10255.8|10245.8|10254.5|10244.5|5
1649760400000|2022-04-12 10:46:40|10255|10245|10255.8|10245.8|10255.8|10245.8|10255|10245|3
1649760410000|2022-04-12 10:46:50|10255.5|10245.5|10254.8|10244.8|10255.5|10245.5|10254.8|10244.8|2
1649760420000|2022-04-12 10:47:00|10255|10245|10256.8|10246.8|10256.8|10246.8|10255|10245|5
1649760430000|2022-04-12 10:47:10|10255.8|10245.8|10255|10245|10255.8|10245.8|10255|10245|3
1649760440000|2022-04-12 10:47:20|10255.5|10245.5|10255.3|10245.3|10255.5|10245.5|10255.3|10245.3|2
1649760450000|2022-04-12 10:47:30|10255.8|10245.8|10255.8|10245.8|10255.8|10245.8|10255.8|10245.8|1
1649760460000|2022-04-12 10:47:40|10255.3|10245.3|10255|10245|10255.5|10245.5|10255|10245|4
1649760470000|2022-04-12 10:47:50|10254.8|10244.8|10254.8|10244.8|10254.8|10244.8|10254.5|10244.5|3
1649760480000|2022-04-12 10:48:00|10254.5|10244.5|10254.5|10244.5|10254.5|10244.5|10254.3|10244.3|3
1649760500000|2022-04-12 10:48:20|10254.3|10244.3|10253.3|10243.3|10254.3|10244.3|10253.3|10243.3|4
1649760510000|2022-04-12 10:48:30|10253.5|10243.5|10253.5|10243.5|10253.5|10243.5|10253.5|10243.5|1
1649760530000|2022-04-12 10:48:50|10253.3|10243.3|10252.5|10242.5|10253.3|10243.3|10252.5|10242.5|4
1649760570000|2022-04-12 10:49:30|10252.8|10242.8|10253.8|10243.8|10254.3|10244.3|10252.8|10242.8|7
1649760580000|2022-04-12 10:49:40|10253.5|10243.5|10253.5|10243.5|10253.5|10243.5|10253.5|10243.5|1
1649760590000|2022-04-12 10:49:50|10253.3|10243.3|10253.5|10243.5|10253.5|10243.5|10253.3|10243.3|2
1649760600000|2022-04-12 10:50:00|10253.8|10243.8|10254|10244|10254.3|10244.3|10253.8|10243.8|4
1649760610000|2022-04-12 10:50:10|10253.5|10243.5|10253|10243|10253.5|10243.5|10253|10243|3
1649760620000|2022-04-12 10:50:20|10252.8|10242.8|10253|10243|10253.5|10243.5|10252.8|10242.8|6
1649760630000|2022-04-12 10:50:30|10252.8|10242.8|10252.8|10242.8|10252.8|10242.8|10252.5|10242.5|3
1649760640000|2022-04-12 10:50:40|10252.5|10242.5|10252|10242|10252.5|10242.5|10252|10242|2
1649760650000|2022-04-12 10:50:50|10252.5|10242.5|10252.5|10242.5|10252.5|10242.5|10252.5|10242.5|1
1649760660000|2022-04-12 10:51:00|10252.3|10242.3|10252.3|10242.3|10252.3|10242.3|10252|10242|3
1649760670000|2022-04-12 10:51:10|10252|10242|10252.3|10242.3|10253|10243|10252|10242|4
1649760700000|2022-04-12 10:51:40|10252.5|10242.5|10252.3|10242.3|10252.5|10242.5|10252.3|10242.3|2
1649760710000|2022-04-12 10:51:50|10252.5|10242.5|10252.8|10242.8|10253|10243|10252.3|10242.3|7
1649760720000|2022-04-12 10:52:00|10253|10243|10253.5|10243.5|10253.8|10243.8|10252.8|10242.8|6
1649760730000|2022-04-12 10:52:10|10253.8|10243.8|10253.5|10243.5|10254|10244|10253.5|10243.5|7
1649760740000|2022-04-12 10:52:20|10253.8|10243.8|10253.8|10243.8|10254|10244|10253.8|10243.8|3
1649760750000|2022-04-12 10:52:30|10254|10244|10253.8|10243.8|10254|10244|10253.8|10243.8|2
1649760760000|2022-04-12 10:52:40|10253.5|10243.5|10253.5|10243.5|10253.5|10243.5|10253.5|10243.5|1
1649760770000|2022-04-12 10:52:50|10253.3|10243.3|10253.3|10243.3|10253.3|10243.3|10253.3|10243.3|1
1649760790000|2022-04-12 10:53:10|10253.5|10243.5|10254|10244|10254|10244|10253.5|10243.5|3
1649760820000|2022-04-12 10:53:40|10253.5|10243.5|10253.5|10243.5|10253.5|10243.5|10253.5|10243.5|1
1649760830000|2022-04-12 10:53:50|10253.3|10243.3|10253|10243|10253.3|10243.3|10253|10243|4
1649760840000|2022-04-12 10:54:00|10253.3|10243.3|10253.3|10243.3|10253.3|10243.3|10253.3|10243.3|1
1649760850000|2022-04-12 10:54:10|10253|10243|10252.3|10242.3|10253|10243|10252.3|10242.3|3
1649760870000|2022-04-12 10:54:30|10251.8|10241.8|10251.3|10241.3|10251.8|10241.8|10251|10241|4
1649760890000|2022-04-12 10:54:50|10251|10241|10249.5|10239.5|10251|10241|10249.5|10239.5|2
1649760900000|2022-04-12 10:55:00|10250|10240|10251.8|10241.8|10251.8|10241.8|10250|10240|2
1649760930000|2022-04-12 10:55:30|10252|10242|10251.8|10241.8|10252.3|10242.3|10251.8|10241.8|6
1649760940000|2022-04-12 10:55:40|10252|10242|10252.3|10242.3|10252.3|10242.3|10252|10242|2
1649760950000|2022-04-12 10:55:50|10252.8|10242.8|10252|10242|10252.8|10242.8|10251.8|10241.8|4
1649760960000|2022-04-12 10:56:00|10252.3|10242.3|10253.3|10243.3|10253.3|10243.3|10252.3|10242.3|2
1649760970000|2022-04-12 10:56:10|10253|10243|10252.5|10242.5|10253|10243|10252.5|10242.5|3
1649760980000|2022-04-12 10:56:20|10252.8|10242.8|10252.3|10242.3|10252.8|10242.8|10252|10242|5
1649760990000|2022-04-12 10:56:30|10250.8|10240.8|10247.5|10237.5|10250.8|10240.8|10247.5|10237.5|4
1649761000000|2022-04-12 10:56:40|10248.8|10238.8|10249|10239|10249|10239|10248.8|10238.8|4
1649761010000|2022-04-12 10:56:50|10248.8|10238.8|10249.3|10239.3|10249.3|10239.3|10248|10238|7
1649761020000|2022-04-12 10:57:00|10249.5|10239.5|10249|10239|10249.5|10239.5|10249|10239|3
1649761030000|2022-04-12 10:57:10|10248.8|10238.8|10248.5|10238.5|10248.8|10238.8|10248.5|10238.5|2
1649761040000|2022-04-12 10:57:20|10248.3|10238.3|10246.8|10236.8|10248.3|10238.3|10246.3|10236.3|4
1649761070000|2022-04-12 10:57:50|10247|10237|10246.8|10236.8|10247|10237|10246.8|10236.8|2
1649761080000|2022-04-12 10:58:00|10246.5|10236.5|10246.8|10236.8|10246.8|10236.8|10246.5|10236.5|2
1649761100000|2022-04-12 10:58:20|10246.3|10236.3|10246.8|10236.8|10246.8|10236.8|10246.3|10236.3|2
1649761110000|2022-04-12 10:58:30|10246.3|10236.3|10246.8|10236.8|10246.8|10236.8|10246.3|10236.3|2
1649761130000|2022-04-12 10:58:50|10246.5|10236.5|10246.8|10236.8|10246.8|10236.8|10246.5|10236.5|2
1649761140000|2022-04-12 10:59:00|10246.3|10236.3|10246.8|10236.8|10246.8|10236.8|10246.3|10236.3|2
1649761200000|2022-04-12 11:00:00|10246.5|10236.5|10248|10238|10248|10238|10246.5|10236.5|4
1649761210000|2022-04-12 11:00:10|10247.8|10237.8|10247.8|10237.8|10247.8|10237.8|10247.8|10237.8|1
1649761220000|2022-04-12 11:00:20|10247|10237|10247.8|10237.8|10247.8|10237.8|10247|10237|2
1649761230000|2022-04-12 11:00:30|10247.5|10237.5|10247.5|10237.5|10247.5|10237.5|10247.5|10237.5|1
1649761240000|2022-04-12 11:00:40|10247.3|10237.3|10247|10237|10247.5|10237.5|10247|10237|4
1649761260000|2022-04-12 11:01:00|10247.3|10237.3|10248.3|10238.3|10248.3|10238.3|10247.3|10237.3|3
1649761270000|2022-04-12 11:01:10|10248|10238|10247.5|10237.5|10248|10238|10247.5|10237.5|3
1649761280000|2022-04-12 11:01:20|10247.8|10237.8|10249.3|10239.3|10249.3|10239.3|10247.8|10237.8|7
1649761290000|2022-04-12 11:01:30|10249|10239|10248.8|10238.8|10249.8|10239.8|10248.8|10238.8|6
1649761310000|2022-04-12 11:01:50|10248.3|10238.3|10249.5|10239.5|10249.5|10239.5|10248|10238|4
1649761320000|2022-04-12 11:02:00|10249.8|10239.8|10252.8|10242.8|10253|10243|10249.8|10239.8|5
1649761330000|2022-04-12 11:02:10|10253|10243|10253|10243|10253.3|10243.3|10252.8|10242.8|9
1649761340000|2022-04-12 11:02:20|10253.3|10243.3|10252.3|10242.3|10253.5|10243.5|10251.8|10241.8|9
1649761350000|2022-04-12 11:02:30|10252.5|10242.5|10252.3|10242.3|10252.5|10242.5|10252.3|10242.3|2
1649761360000|2022-04-12 11:02:40|10252.5|10242.5|10252.5|10242.5|10253|10243|10252.5|10242.5|3
1649761370000|2022-04-12 11:02:50|10253.3|10243.3|10254|10244|10254|10244|10253.3|10243.3|3
1649761380000|2022-04-12 11:03:00|10253.8|10243.8|10252|10242|10253.8|10243.8|10252|10242|6
1649761390000|2022-04-12 11:03:10|10251.8|10241.8|10252.3|10242.3|10252.3|10242.3|10251.5|10241.5|5
1649761400000|2022-04-12 11:03:20|10252|10242|10251.5|10241.5|10252|10242|10251.5|10241.5|2
1649761410000|2022-04-12 11:03:30|10252|10242|10251.8|10241.8|10252|10242|10251.8|10241.8|2
1649761420000|2022-04-12 11:03:40|10252|10242|10251.5|10241.5|10252.3|10242.3|10251.5|10241.5|4
1649761430000|2022-04-12 11:03:50|10252|10242|10251.3|10241.3|10252|10242|10251.3|10241.3|8
1649761440000|2022-04-12 11:04:00|10251.5|10241.5|10252|10242|10252.5|10242.5|10251.5|10241.5|6
1649761450000|2022-04-12 11:04:10|10252.3|10242.3|10251.5|10241.5|10252.5|10242.5|10250.8|10240.8|9
1649761460000|2022-04-12 11:04:20|10251.8|10241.8|10252.3|10242.3|10252.3|10242.3|10251.8|10241.8|2
1649761470000|2022-04-12 11:04:30|10252|10242|10251.5|10241.5|10252|10242|10251.5|10241.5|2
1649761480000|2022-04-12 11:04:40|10251.3|10241.3|10252.5|10242.5|10252.5|10242.5|10251|10241|6
1649761490000|2022-04-12 11:04:50|10252.8|10242.8|10252.8|10242.8|10252.8|10242.8|10252.8|10242.8|1
1649761500000|2022-04-12 11:05:00|10252.5|10242.5|10252.3|10242.3|10252.5|10242.5|10252.3|10242.3|2
1649761510000|2022-04-12 11:05:10|10252.5|10242.5|10252.8|10242.8|10252.8|10242.8|10252.5|10242.5|2
1649761530000|2022-04-12 11:05:30|10252.5|10242.5|10252.5|10242.5|10252.5|10242.5|10252.5|10242.5|1
1649761540000|2022-04-12 11:05:40|10252.8|10242.8|10254.3|10244.3|10254.3|10244.3|10251.8|10241.8|6
1649761550000|2022-04-12 11:05:50|10254.5|10244.5|10254.5|10244.5|10254.5|10244.5|10254.5|10244.5|1
1649761560000|2022-04-12 11:06:00|10254.3|10244.3|10254.8|10244.8|10254.8|10244.8|10254.3|10244.3|3
1649761570000|2022-04-12 11:06:10|10254.5|10244.5|10254.5|10244.5|10254.8|10244.8|10254.3|10244.3|5
1649761580000|2022-04-12 11:06:20|10254.3|10244.3|10255.8|10245.8|10260.4|10245.8|10254.3|10240.4|4
1649761590000|2022-04-12 11:06:30|10256.3|10246.3|10256.5|10246.5|10256.8|10246.8|10255.8|10245.8|5
1649761600000|2022-04-12 11:06:40|10256.3|10246.3|10254.8|10244.8|10256.5|10246.5|10254.5|10244.5|7
1649761620000|2022-04-12 11:07:00|10254.5|10244.5|10254.3|10244.3|10255.3|10245.3|10254.3|10244.3|7
1649761630000|2022-04-12 11:07:10|10254|10244|10251.3|10241.3|10254|10244|10251.3|10241.3|7
1649761640000|2022-04-12 11:07:20|10251.5|10241.5|10251.8|10241.8|10252.5|10242.5|10251.5|10241.5|7
1649761650000|2022-04-12 11:07:30|10251.5|10241.5|10251.3|10241.3|10251.5|10241.5|10251.3|10241.3|2
1649761660000|2022-04-12 11:07:40|10251|10241|10250.5|10240.5|10251|10241|10250.5|10240.5|3
1649761670000|2022-04-12 11:07:50|10250.3|10240.3|10251|10241|10251.3|10241.3|10250.3|10240.3|6
1649761680000|2022-04-12 11:08:00|10250.8|10240.8|10251|10241|10251.3|10241.3|10250.8|10240.8|4
1649761690000|2022-04-12 11:08:10|10251.5|10241.5|10251.5|10241.5|10251.5|10241.5|10251.5|10241.5|1
1649761720000|2022-04-12 11:08:40|10251.3|10241.3|10250.3|10240.3|10251.3|10241.3|10250.3|10240.3|2
1649761730000|2022-04-12 11:08:50|10249.8|10239.8|10250.3|10240.3|10250.3|10240.3|10249.5|10239.5|3
1649761740000|2022-04-12 11:09:00|10249.8|10239.8|10251|10241|10251|10241|10249.8|10239.8|4
1649761750000|2022-04-12 11:09:10|10251.3|10241.3|10251.3|10241.3|10251.3|10241.3|10251|10241|3
1649761760000|2022-04-12 11:09:20|10251|10241|10250.8|10240.8|10251.3|10241.3|10250.3|10240.3|5
1649761770000|2022-04-12 11:09:30|10250.5|10240.5|10250.3|10240.3|10250.5|10240.5|10250.3|10240.3|2
1649761780000|2022-04-12 11:09:40|10250|10240|10250|10240|10250|10240|10250|10240|1
1649761790000|2022-04-12 11:09:50|10249.8|10239.8|10249.5|10239.5|10249.8|10239.8|10249.5|10239.5|6
1649761800000|2022-04-12 11:10:00|10249.3|10239.3|10249.5|10239.5|10249.5|10239.5|10249|10239|4
1649761810000|2022-04-12 11:10:10|10249.3|10239.3|10248.8|10238.8|10249.3|10239.3|10248.8|10238.8|3
1649761820000|2022-04-12 11:10:20|10248.5|10238.5|10248.8|10238.8|10248.8|10238.8|10248.5|10238.5|2
1649761830000|2022-04-12 11:10:30|10248.5|10238.5|10248.5|10238.5|10248.5|10238.5|10248.5|10238.5|1
1649761840000|2022-04-12 11:10:40|10248.3|10238.3|10247.8|10237.8|10248.8|10238.8|10247.5|10237.5|11
1649761850000|2022-04-12 11:10:50|10247.5|10237.5|10248|10238|10248|10238|10247.5|10237.5|3
1649761860000|2022-04-12 11:11:00|10248.3|10238.3|10249|10239|10249.5|10239.5|10248.3|10238.3|3
1649761870000|2022-04-12 11:11:10|10249.3|10239.3|10250.3|10240.3|10250.3|10240.3|10249.3|10239.3|2
1649761880000|2022-04-12 11:11:20|10250.5|10240.5|10250.8|10240.8|10250.8|10240.8|10250.5|10240.5|4
1649761890000|2022-04-12 11:11:30|10250.3|10240.3|10250|10240|10250.3|10240.3|10249.8|10239.8|4
1649761900000|2022-04-12 11:11:40|10249.8|10239.8|10251.8|10241.8|10251.8|10241.8|10249.8|10239.8|6
1649761910000|2022-04-12 11:11:50|10251.5|10241.5|10249.8|10239.8|10251.5|10241.5|10249.8|10239.8|5
1649761920000|2022-04-12 11:12:00|10249.3|10239.3|10250.8|10240.8|10250.8|10240.8|10249.3|10239.3|7
1649761930000|2022-04-12 11:12:10|10250.5|10240.5|10250.8|10240.8|10250.8|10240.8|10250.5|10240.5|2
1649761940000|2022-04-12 11:12:20|10251|10241|10250.8|10240.8|10251.5|10241.5|10250.3|10240.3|8
1649761950000|2022-04-12 11:12:30|10250.5|10240.5|10250.5|10240.5|10250.5|10240.5|10250.5|10240.5|1
1649761960000|2022-04-12 11:12:40|10250.8|10240.8|10250.8|10240.8|10250.8|10240.8|10250.8|10240.8|1
1649761970000|2022-04-12 11:12:50|10251|10241|10250.8|10240.8|10251|10241|10250.5|10240.5|10
1649761980000|2022-04-12 11:13:00|10251|10241|10252.5|10242.5|10252.5|10242.5|10251|10241|3
1649761990000|2022-04-12 11:13:10|10254.3|10244.3|10254.3|10244.3|10254.3|10244.3|10254.3|10244.3|1
1649762000000|2022-04-12 11:13:20|10253.3|10243.3|10253.3|10243.3|10253.3|10243.3|10253|10243|3
1649762010000|2022-04-12 11:13:30|10253|10243|10252.5|10242.5|10253.3|10243.3|10251.5|10241.5|9
1649762020000|2022-04-12 11:13:40|10252.3|10242.3|10252.8|10242.8|10252.8|10242.8|10252.3|10242.3|3
1649762030000|2022-04-12 11:13:50|10253|10243|10255.3|10245.3|10255.3|10245.3|10253|10243|5
1649762040000|2022-04-12 11:14:00|10255.8|10245.8|10255.3|10245.3|10255.8|10245.8|10254.5|10244.5|6
1649762050000|2022-04-12 11:14:10|10255|10245|10255|10245|10255|10245|10255|10245|1
1649762060000|2022-04-12 11:14:20|10255.3|10245.3|10255.3|10245.3|10255.8|10245.8|10255|10245|6
1649762080000|2022-04-12 11:14:40|10255|10245|10253.8|10243.8|10255|10245|10253.8|10243.8|5
1649762090000|2022-04-12 11:14:50|10254.5|10244.5|10254|10244|10254.5|10244.5|10253.8|10243.8|4
1649762100000|2022-04-12 11:15:00|10253.8|10243.8|10252.5|10242.5|10253.8|10243.8|10252.3|10242.3|5
1649762110000|2022-04-12 11:15:10|10252.8|10242.8|10252.5|10242.5|10252.8|10242.8|10252.5|10242.5|2
1649762120000|2022-04-12 11:15:20|10252.8|10242.8|10252.5|10242.5|10252.8|10242.8|10252.5|10242.5|8
1649762130000|2022-04-12 11:15:30|10252.3|10242.3|10252.5|10242.5|10252.8|10242.8|10252|10242|7
1649762140000|2022-04-12 11:15:40|10252.8|10242.8|10251.5|10241.5|10252.8|10242.8|10251.3|10241.3|6
1649762150000|2022-04-12 11:15:50|10251.8|10241.8|10251.5|10241.5|10253|10243|10251.5|10241.5|3
1649762160000|2022-04-12 11:16:00|10252|10242|10251|10241|10252.8|10242.8|10251|10241|10
1649762170000|2022-04-12 11:16:10|10251.5|10241.5|10251|10241|10251.5|10241.5|10250.5|10240.5|4
1649762180000|2022-04-12 11:16:20|10251.3|10241.3|10251.3|10241.3|10251.3|10241.3|10251.3|10241.3|1
1649762190000|2022-04-12 11:16:30|10251.8|10241.8|10251.5|10241.5|10251.8|10241.8|10251.5|10241.5|2
1649762200000|2022-04-12 11:16:40|10251.3|10241.3|10250|10240|10251.3|10241.3|10249.8|10239.8|3
1649762210000|2022-04-12 11:16:50|10254|10234|10248.8|10238.8|10254|10238.8|10248.8|10234|2
1649762220000|2022-04-12 11:17:00|10249|10239|10249.5|10239.5|10249.5|10239.5|10248.8|10238.8|9
1649762230000|2022-04-12 11:17:10|10249.8|10239.8|10251.5|10241.5|10251.5|10241.5|10249.8|10239.8|2
1649762240000|2022-04-12 11:17:20|10251.8|10241.8|10251.5|10241.5|10252|10242|10251.5|10241.5|5
1649762250000|2022-04-12 11:17:30|10251.8|10241.8|10251.3|10241.3|10252.3|10242.3|10251.3|10241.3|5
1649762260000|2022-04-12 11:17:40|10250.5|10240.5|10249|10239|10250.5|10240.5|10249|10239|8
1649762270000|2022-04-12 11:17:50|10249.3|10239.3|10250|10240|10250|10240|10249.3|10239.3|6
1649762280000|2022-04-12 11:18:00|10249.8|10239.8|10251|10241|10251|10241|10249|10239|9
1649762300000|2022-04-12 11:18:20|10250.8|10240.8|10249.5|10239.5|10250.8|10240.8|10249.3|10239.3|10
1649762310000|2022-04-12 11:18:30|10249.3|10239.3|10248.5|10238.5|10249.5|10239.5|10248|10238|10
1649762320000|2022-04-12 11:18:40|10248.3|10238.3|10248.3|10238.3|10248.5|10238.5|10248.3|10238.3|7
1649762330000|2022-04-12 11:18:50|10248.5|10238.5|10249|10239|10249|10239|10248.3|10238.3|6
1649762340000|2022-04-12 11:19:00|10249.3|10239.3|10249.5|10239.5|10249.5|10239.5|10249.3|10239.3|2
1649762350000|2022-04-12 11:19:10|10249.8|10239.8|10249.3|10239.3|10249.8|10239.8|10249.3|10239.3|3
1649762360000|2022-04-12 11:19:20|10249|10239|10249|10239|10249|10239|10249|10239|1
1649762370000|2022-04-12 11:19:30|10249.3|10239.3|10251.5|10241.5|10251.5|10241.5|10249.3|10239.3|6
1649762380000|2022-04-12 11:19:40|10251.3|10241.3|10250.8|10240.8|10251.3|10241.3|10250.5|10240.5|4
1649762390000|2022-04-12 11:19:50|10250.5|10240.5|10250.3|10240.3|10250.5|10240.5|10250.3|10240.3|2
1649762400000|2022-04-12 11:20:00|10250|10240|10250|10240|10250.3|10240.3|10249.5|10239.5|6
1649762410000|2022-04-12 11:20:10|10249.5|10239.5|10249|10239|10249.5|10239.5|10249|10239|2
1649762420000|2022-04-12 11:20:20|10248.8|10238.8|10248.8|10238.8|10248.8|10238.8|10248.8|10238.8|1
1649762430000|2022-04-12 11:20:30|10248.5|10238.5|10248.3|10238.3|10248.5|10238.5|10248.3|10238.3|2
1649762440000|2022-04-12 11:20:40|10248.5|10238.5|10249.3|10239.3|10249.3|10239.3|10248.5|10238.5|3
1649762450000|2022-04-12 11:20:50|10249|10239|10249.3|10239.3|10249.3|10239.3|10249|10239|2
1649762460000|2022-04-12 11:21:00|10249|10239|10249.5|10239.5|10249.5|10239.5|10248.8|10238.8|5
1649762470000|2022-04-12 11:21:10|10249.3|10239.3|10250|10240|10250|10240|10249.3|10239.3|2
1649762490000|2022-04-12 11:21:30|10250.3|10240.3|10250.3|10240.3|10250.3|10240.3|10250.3|10240.3|1
1649762500000|2022-04-12 11:21:40|10250.5|10240.5|10250.5|10240.5|10250.5|10240.5|10250.5|10240.5|1
1649762510000|2022-04-12 11:21:50|10250.3|10240.3|10250.3|10240.3|10250.5|10240.5|10250.3|10240.3|3
1649762520000|2022-04-12 11:22:00|10250.5|10240.5|10251|10241|10251|10241|10250.3|10240.3|11
1649762530000|2022-04-12 11:22:10|10250.8|10240.8|10247.8|10237.8|10250.8|10240.8|10247.8|10237.8|3
1649762540000|2022-04-12 11:22:20|10248.5|10238.5|10248.5|10238.5|10249|10239|10248.5|10238.5|6
1649762550000|2022-04-12 11:22:30|10248.3|10238.3|10247.3|10237.3|10248.3|10238.3|10247.3|10237.3|3
1649762560000|2022-04-12 11:22:40|10247|10237|10247.3|10237.3|10247.3|10237.3|10247|10237|2
1649762580000|2022-04-12 11:23:00|10247|10237|10247.3|10237.3|10247.3|10237.3|10246.8|10236.8|3
1649762590000|2022-04-12 11:23:10|10247|10237|10247|10237|10247|10237|10247|10237|1
1649762600000|2022-04-12 11:23:20|10246.8|10236.8|10247.5|10237.5|10247.5|10237.5|10246.8|10236.8|2
1649762610000|2022-04-12 11:23:30|10248.3|10238.3|10248.5|10238.5|10248.8|10238.8|10248.3|10238.3|4
1649762620000|2022-04-12 11:23:40|10248.8|10238.8|10249.3|10239.3|10249.3|10239.3|10248.8|10238.8|2
1649762640000|2022-04-12 11:24:00|10249|10239|10249|10239|10249|10239|10248.3|10238.3|5
1649762650000|2022-04-12 11:24:10|10249.5|10239.5|10249.8|10239.8|10250|10240|10249.5|10239.5|4
1649762670000|2022-04-12 11:24:30|10249.5|10239.5|10249.5|10239.5|10249.5|10239.5|10249.5|10239.5|1
1649762680000|2022-04-12 11:24:40|10249.3|10239.3|10249.3|10239.3|10249.3|10239.3|10249.3|10239.3|1
1649762700000|2022-04-12 11:25:00|10249|10239|10249|10239|10249|10239|10249|10239|1
1649762710000|2022-04-12 11:25:10|10249.3|10239.3|10249.5|10239.5|10249.5|10239.5|10249.3|10239.3|4
1649762720000|2022-04-12 11:25:20|10250|10240|10250.3|10240.3|10250.3|10240.3|10250|10240|2
1649762730000|2022-04-12 11:25:30|10250.5|10240.5|10250.8|10240.8|10250.8|10240.8|10250.5|10240.5|2
1649762740000|2022-04-12 11:25:40|10251|10241|10251.5|10241.5|10252.3|10242.3|10251|10241|5
1649762750000|2022-04-12 11:25:50|10251.8|10241.8|10253.8|10243.8|10253.8|10243.8|10251.8|10241.8|2
1649762760000|2022-04-12 11:26:00|10253.3|10243.3|10252.5|10242.5|10253.3|10243.3|10252.5|10242.5|2
1649762780000|2022-04-12 11:26:20|10252.3|10242.3|10251.3|10241.3|10252.5|10242.5|10251.3|10241.3|6
1649762790000|2022-04-12 11:26:30|10251|10241|10250.3|10240.3|10251|10241|10250.3|10240.3|3
1649762800000|2022-04-12 11:26:40|10250|10240|10249.8|10239.8|10250|10240|10249.8|10239.8|2
1649762810000|2022-04-12 11:26:50|10249.5|10239.5|10249.5|10239.5|10250.5|10240.5|10248.8|10238.8|10
1649762820000|2022-04-12 11:27:00|10249.3|10239.3|10248.8|10238.8|10249.3|10239.3|10248.5|10238.5|5
1649762830000|2022-04-12 11:27:10|10249|10239|10248.8|10238.8|10249.3|10239.3|10248.5|10238.5|10
1649762840000|2022-04-12 11:27:20|10249|10239|10249.3|10239.3|10249.3|10239.3|10249|10239|2
1649762850000|2022-04-12 11:27:30|10249|10239|10249|10239|10249|10239|10249|10239|1
1649762880000|2022-04-12 11:28:00|10248.8|10238.8|10246.8|10236.8|10248.8|10238.8|10246.8|10236.8|5
1649762890000|2022-04-12 11:28:10|10247.5|10237.5|10247.5|10237.5|10247.5|10237.5|10247.5|10237.5|1
1649762900000|2022-04-12 11:28:20|10247.8|10237.8|10248|10238|10248.3|10238.3|10247.8|10237.8|4
1649762910000|2022-04-12 11:28:30|10248.3|10238.3|10248|10238|10248.5|10238.5|10248|10238|7
1649762920000|2022-04-12 11:28:40|10247.8|10237.8|10248|10238|10248|10238|10247.8|10237.8|6
1649762930000|2022-04-12 11:28:50|10247.8|10237.8|10248|10238|10248|10238|10247.8|10237.8|10
1649762940000|2022-04-12 11:29:00|10248.3|10238.3|10248.3|10238.3|10248.5|10238.5|10248|10238|7
1649762950000|2022-04-12 11:29:10|10248|10238|10248.5|10238.5|10248.5|10238.5|10248|10238|7
1649762960000|2022-04-12 11:29:20|10248.3|10238.3|10249.8|10239.8|10250|10240|10248.3|10238.3|8
1649762970000|2022-04-12 11:29:30|10250|10240|10250|10240|10250|10240|10250|10240|1
1649762990000|2022-04-12 11:29:50|10249.8|10239.8|10249|10239|10249.8|10239.8|10249|10239|3
1649763000000|2022-04-12 11:30:00|10248.8|10238.8|10247.3|10237.3|10251|10241|10247.3|10237.3|7
1649763010000|2022-04-12 11:30:10|10247.4|10237.4|10240.8|10230.8|10248.3|10238.3|10240.5|10230.5|11
1649763020000|2022-04-12 11:30:20|10242|10232|10242.8|10232.8|10243.5|10233.5|10242|10232|7
1649763030000|2022-04-12 11:30:30|10242|10232|10239|10229|10242.3|10232.3|10237.3|10227.3|12
1649763040000|2022-04-12 11:30:40|10239.5|10229.5|10237.8|10227.8|10240|10230|10236.8|10226.8|8
1649763050000|2022-04-12 11:30:50|10238|10228|10243.8|10233.8|10243.8|10233.8|10238|10228|13
1649763060000|2022-04-12 11:31:00|10244.5|10234.5|10244.5|10234.5|10250|10237.8|10244.3|10230|16
1649763070000|2022-04-12 11:31:10|10245.8|10235.8|10246.3|10236.3|10246.3|10236.3|10245.8|10235.8|3
1649763080000|2022-04-12 11:31:20|10246.5|10236.5|10246.5|10236.5|10246.5|10236.5|10246.5|10236.5|1
1649763090000|2022-04-12 11:31:30|10246.3|10236.3|10246|10236|10246.8|10236.8|10246|10236|6
1649763100000|2022-04-12 11:31:40|10246.5|10236.5|10245.5|10235.5|10246.5|10236.5|10245|10235|8
1649763120000|2022-04-12 11:32:00|10246|10236|10243.3|10233.3|10248.3|10238.3|10243.3|10233.3|8
1649763130000|2022-04-12 11:32:10|10243.5|10233.5|10242.8|10232.8|10245.3|10235.3|10241.8|10231.8|19
1649763140000|2022-04-12 11:32:20|10242|10232|10238.3|10228.3|10242|10232|10238.3|10228.3|12
1649763150000|2022-04-12 11:32:30|10238.5|10228.5|10237|10227|10238.5|10228.5|10236.8|10226.8|11
1649763160000|2022-04-12 11:32:40|10236.8|10226.8|10232.8|10222.8|10237.5|10227.5|10232.8|10222.8|12
1649763170000|2022-04-12 11:32:50|10233|10223|10233.5|10223.5|10234|10224|10233|10223|6
1649763180000|2022-04-12 11:33:00|10232.8|10222.8|10239.8|10229.8|10239.8|10229.8|10232.8|10222.8|10
1649763190000|2022-04-12 11:33:10|10239.3|10229.3|10234|10224|10239.3|10229.3|10234|10224|5
1649763200000|2022-04-12 11:33:20|10234.5|10224.5|10232.5|10222.5|10234.5|10224.5|10232|10222|8
1649763210000|2022-04-12 11:33:30|10232.8|10222.8|10233.5|10223.5|10233.5|10223.5|10232.5|10222.5|5
1649763220000|2022-04-12 11:33:40|10233.8|10223.8|10234.5|10224.5|10234.5|10224.5|10233.5|10223.5|6
1649763230000|2022-04-12 11:33:50|10235.8|10225.8|10236|10226|10237.8|10227.8|10235.8|10225.8|10
1649763240000|2022-04-12 11:34:00|10235.8|10225.8|10236|10226|10236.3|10226.3|10235.8|10225.8|5
1649763250000|2022-04-12 11:34:10|10236.3|10226.3|10238.5|10228.5|10240.5|10230.5|10236.3|10226.3|10
1649763260000|2022-04-12 11:34:20|10238.8|10228.8|10238|10228|10238.8|10228.8|10237.8|10227.8|6
1649763270000|2022-04-12 11:34:30|10237.8|10227.8|10237|10227|10238|10228|10237|10227|5
1649763280000|2022-04-12 11:34:40|10236.8|10226.8|10233.5|10223.5|10237.3|10227.3|10233.5|10223.5|10
1649763290000|2022-04-12 11:34:50|10233.3|10223.3|10236.8|10226.8|10238.8|10228.8|10233|10223|13
1649763300000|2022-04-12 11:35:00|10235|10225|10238.5|10228.5|10238.5|10228.5|10235|10225|16
1649763310000|2022-04-12 11:35:10|10237.3|10227.3|10235|10225|10237.3|10227.3|10235|10225|12
1649763320000|2022-04-12 11:35:20|10234.8|10224.8|10230|10220|10234.8|10224.8|10229|10219|15
1649763330000|2022-04-12 11:35:30|10229|10219|10230.5|10220.5|10230.5|10220.5|10228|10218|13
1649763340000|2022-04-12 11:35:40|10230.3|10220.3|10232.8|10222.8|10235.6|10224.5|10229.8|10215.6|14
1649763350000|2022-04-12 11:35:50|10234|10224|10233.8|10223.8|10234|10224|10233|10223|7
1649763360000|2022-04-12 11:36:00|10233|10223|10233|10223|10233.5|10223.5|10231.8|10221.8|12
1649763370000|2022-04-12 11:36:10|10232.8|10222.8|10230|10220|10232.8|10222.8|10230|10220|10
1649763380000|2022-04-12 11:36:20|10229.8|10219.8|10229.5|10219.5|10229.8|10219.8|10229.3|10219.3|4
1649763390000|2022-04-12 11:36:30|10229.8|10219.8|10229.8|10219.8|10229.8|10219.8|10229.8|10219.8|1
1649763400000|2022-04-12 11:36:40|10236|10216|10232|10222|10237.9|10222|10232|10216|5
1649763410000|2022-04-12 11:36:50|10231.8|10221.8|10232|10222|10232|10222|10231.8|10221.8|2
1649763420000|2022-04-12 11:37:00|10232.3|10222.3|10232.3|10222.3|10232.3|10222.3|10232.3|10222.3|1
1649763430000|2022-04-12 11:37:10|10232.5|10222.5|10233.8|10223.8|10234.3|10224.3|10232.5|10222.5|9
1649763440000|2022-04-12 11:37:20|10233.5|10223.5|10233|10223|10233.8|10223.8|10232.5|10222.5|7
1649763450000|2022-04-12 11:37:30|10233.3|10223.3|10231.8|10221.8|10233.8|10223.8|10231.8|10221.8|6
1649763470000|2022-04-12 11:37:50|10232.3|10222.3|10233.3|10223.3|10233.3|10223.3|10231.8|10221.8|9
1649763480000|2022-04-12 11:38:00|10234|10224|10232.5|10222.5|10234|10224|10232.5|10222.5|6
1649763490000|2022-04-12 11:38:10|10232.8|10222.8|10233|10223|10233|10223|10232.8|10222.8|2
1649763520000|2022-04-12 11:38:40|10232.8|10222.8|10233.3|10223.3|10233.3|10223.3|10232.5|10222.5|6
1649763530000|2022-04-12 11:38:50|10232|10222|10232.8|10222.8|10233|10223|10232|10222|5
1649763540000|2022-04-12 11:39:00|10232.3|10222.3|10233.3|10223.3|10233.3|10223.3|10231.8|10221.8|5
1649763550000|2022-04-12 11:39:10|10232.8|10222.8|10231.8|10221.8|10232.8|10222.8|10231.8|10221.8|2
1649763560000|2022-04-12 11:39:20|10231.5|10221.5|10233|10223|10233|10223|10230|10220|8
1649763570000|2022-04-12 11:39:30|10232.8|10222.8|10233.5|10223.5|10233.5|10223.5|10232.8|10222.8|6
1649763580000|2022-04-12 11:39:40|10233.8|10223.8|10236.8|10226.8|10236.8|10226.8|10233.3|10223.3|8
1649763590000|2022-04-12 11:39:50|10237.5|10227.5|10236.8|10226.8|10238|10228|10236|10226|10
1649763600000|2022-04-12 11:40:00|10237.3|10227.3|10235|10225|10237.8|10227.8|10235|10225|8
1649763610000|2022-04-12 11:40:10|10235.3|10225.3|10236.3|10226.3|10236.3|10226.3|10235.3|10225.3|11
1649763620000|2022-04-12 11:40:20|10235.8|10225.8|10236|10226|10236|10226|10235.5|10225.5|3
1649763630000|2022-04-12 11:40:30|10236.3|10226.3|10236.8|10226.8|10236.8|10226.8|10235.3|10225.3|5
1649763640000|2022-04-12 11:40:40|10236.3|10226.3|10236.3|10226.3|10236.3|10226.3|10236|10226|3
1649763650000|2022-04-12 11:40:50|10236|10226|10236.3|10226.3|10236.3|10226.3|10236|10226|2
1649763660000|2022-04-12 11:41:00|10236.8|10226.8|10238|10228|10238|10228|10236.8|10226.8|7
1649763670000|2022-04-12 11:41:10|10238.3|10228.3|10240|10230|10240|10230|10238.3|10228.3|6
1649763680000|2022-04-12 11:41:20|10239.8|10229.8|10237.3|10227.3|10239.8|10229.8|10236.8|10226.8|13
1649763690000|2022-04-12 11:41:30|10237.5|10227.5|10238.3|10228.3|10238.5|10228.5|10237.3|10227.3|6
1649763700000|2022-04-12 11:41:40|10238|10228|10238.3|10228.3|10238.3|10228.3|10237.8|10227.8|4
1649763710000|2022-04-12 11:41:50|10238.8|10228.8|10238.8|10228.8|10238.8|10228.8|10237.8|10227.8|6
1649763720000|2022-04-12 11:42:00|10239|10229|10239.5|10229.5|10240.3|10230.3|10239|10229|9
1649763730000|2022-04-12 11:42:10|10240|10230|10238.3|10228.3|10240.5|10230.5|10238.3|10228.3|11
1649763740000|2022-04-12 11:42:20|10238.5|10228.5|10239.5|10229.5|10239.5|10229.5|10238.3|10228.3|5
1649763750000|2022-04-12 11:42:30|10239.8|10229.8|10239.3|10229.3|10240.5|10230.5|10239.3|10229.3|5
1649763760000|2022-04-12 11:42:40|10239|10229|10239.3|10229.3|10239.3|10229.3|10238|10228|6
1649763770000|2022-04-12 11:42:50|10239|10229|10237.8|10227.8|10239|10229|10237.8|10227.8|7
1649763780000|2022-04-12 11:43:00|10238|10228|10238|10228|10238.3|10228.3|10237.8|10227.8|5
1649763790000|2022-04-12 11:43:10|10237.8|10227.8|10237.5|10227.5|10238|10228|10237.5|10227.5|6
1649763800000|2022-04-12 11:43:20|10237.3|10227.3|10237|10227|10237.5|10227.5|10236.8|10226.8|6
1649763810000|2022-04-12 11:43:30|10236.8|10226.8|10237.5|10227.5|10237.5|10227.5|10236.5|10226.5|12
1649763820000|2022-04-12 11:43:40|10238.3|10228.3|10235.5|10225.5|10238.3|10228.3|10235.5|10225.5|5
1649763830000|2022-04-12 11:43:50|10234.8|10224.8|10232.8|10222.8|10234.8|10224.8|10232.5|10222.5|9
1649763840000|2022-04-12 11:44:00|10232.5|10222.5|10234.5|10224.5|10234.5|10224.5|10232.5|10222.5|9
1649763850000|2022-04-12 11:44:10|10234.8|10224.8|10234.5|10224.5|10234.8|10224.8|10234.5|10224.5|2
1649763860000|2022-04-12 11:44:20|10234.8|10224.8|10234.5|10224.5|10234.8|10224.8|10234|10224|6
1649763870000|2022-04-12 11:44:30|10234.8|10224.8|10234.8|10224.8|10234.8|10224.8|10234.5|10224.5|3
1649763880000|2022-04-12 11:44:40|10235|10225|10235.3|10225.3|10235.3|10225.3|10234.5|10224.5|5
1649763890000|2022-04-12 11:44:50|10234|10224|10233.8|10223.8|10234.3|10224.3|10233.5|10223.5|8
1649763900000|2022-04-12 11:45:00|10234.3|10224.3|10238.3|10228.3|10241.5|10228.3|10234.3|10221.5|11
1649763910000|2022-04-12 11:45:10|10238.5|10228.5|10240.3|10230.3|10240.5|10230.5|10238.5|10228.5|9
1649763930000|2022-04-12 11:45:30|10240.5|10230.5|10241.3|10231.3|10241.5|10231.5|10240.5|10230.5|5
1649763940000|2022-04-12 11:45:40|10240.8|10230.8|10241|10231|10241|10231|10239.8|10229.8|4
1649763950000|2022-04-12 11:45:50|10240.8|10230.8|10240|10230|10240.8|10230.8|10240|10230|3
1649763960000|2022-04-12 11:46:00|10240.5|10230.5|10241|10231|10241.8|10231.8|10240.5|10230.5|12
1649763970000|2022-04-12 11:46:10|10240.8|10230.8|10240.8|10230.8|10240.8|10230.8|10240.8|10230.8|1
1649763980000|2022-04-12 11:46:20|10239.5|10229.5|10239|10229|10239.5|10229.5|10238.8|10228.8|4
1649763990000|2022-04-12 11:46:30|10238.8|10228.8|10239|10229|10239.5|10229.5|10238.3|10228.3|5
1649764000000|2022-04-12 11:46:40|10239.3|10229.3|10240|10230|10240|10230|10239.3|10229.3|2
1649764010000|2022-04-12 11:46:50|10239|10229|10238.3|10228.3|10239|10229|10238|10228|5
1649764020000|2022-04-12 11:47:00|10238|10228|10239.3|10229.3|10239.8|10229.8|10238|10228|7
1649764030000|2022-04-12 11:47:10|10238.8|10228.8|10239|10229|10239|10229|10238.3|10228.3|7
1649764040000|2022-04-12 11:47:20|10238.3|10228.3|10239.5|10229.5|10239.5|10229.5|10238.3|10228.3|6
1649764050000|2022-04-12 11:47:30|10240|10230|10240.8|10230.8|10240.8|10230.8|10240|10230|5
1649764060000|2022-04-12 11:47:40|10241|10231|10239.3|10229.3|10241|10231|10238.5|10228.5|6
1649764070000|2022-04-12 11:47:50|10239.5|10229.5|10240.5|10230.5|10240.5|10230.5|10239.5|10229.5|3
1649764080000|2022-04-12 11:48:00|10241|10231|10237|10227|10241|10231|10237|10227|15
1649764090000|2022-04-12 11:48:10|10237.3|10227.3|10237.5|10227.5|10241.6|10227.5|10235.8|10221.6|6
1649764100000|2022-04-12 11:48:20|10237.3|10227.3|10237.3|10227.3|10238|10228|10237.3|10227.3|12
1649764110000|2022-04-12 11:48:30|10237.8|10227.8|10236.5|10226.5|10237.8|10227.8|10236|10226|15
1649764120000|2022-04-12 11:48:40|10236.3|10226.3|10238.3|10228.3|10238.3|10228.3|10236.3|10226.3|3
1649764130000|2022-04-12 11:48:50|10238.5|10228.5|10240.3|10230.3|10240.3|10230.3|10238.5|10228.5|4
1649764140000|2022-04-12 11:49:00|10240|10230|10240.3|10230.3|10240.3|10230.3|10240|10230|4
1649764150000|2022-04-12 11:49:10|10240.5|10230.5|10240.3|10230.3|10240.5|10230.5|10240.3|10230.3|2
1649764160000|2022-04-12 11:49:20|10240.5|10230.5|10239|10229|10240.5|10230.5|10238.5|10228.5|9
1649764170000|2022-04-12 11:49:30|10238.8|10228.8|10239|10229|10239|10229|10238.8|10228.8|2
1649764180000|2022-04-12 11:49:40|10238.8|10228.8|10240|10230|10240|10230|10238.8|10228.8|9
1649764190000|2022-04-12 11:49:50|10240.3|10230.3|10240.3|10230.3|10240.5|10230.5|10240|10230|5
1649764200000|2022-04-12 11:50:00|10240.5|10230.5|10240.3|10230.3|10240.5|10230.5|10240.3|10230.3|4
1649764210000|2022-04-12 11:50:10|10240.5|10230.5|10240.5|10230.5|10240.8|10230.8|10240|10230|4
1649764220000|2022-04-12 11:50:20|10240.8|10230.8|10240.8|10230.8|10240.8|10230.8|10240.8|10230.8|1
1649764230000|2022-04-12 11:50:30|10241.5|10231.5|10241.8|10231.8|10242.3|10232.3|10241|10231|11
1649764240000|2022-04-12 11:50:40|10242|10232|10242.3|10232.3|10242.3|10232.3|10241.3|10231.3|8
1649764250000|2022-04-12 11:50:50|10242.5|10232.5|10242.5|10232.5|10242.5|10232.5|10242.5|10232.5|1
1649764260000|2022-04-12 11:51:00|10242.3|10232.3|10242.8|10232.8|10242.8|10232.8|10242.3|10232.3|3
1649764270000|2022-04-12 11:51:10|10243|10233|10242.8|10232.8|10243|10233|10242.8|10232.8|2
1649764300000|2022-04-12 11:51:40|10242.5|10232.5|10241.8|10231.8|10242.5|10232.5|10241.5|10231.5|3
1649764310000|2022-04-12 11:51:50|10241.5|10231.5|10242.5|10232.5|10242.5|10232.5|10241.5|10231.5|3
1649764320000|2022-04-12 11:52:00|10242.3|10232.3|10241.5|10231.5|10242.3|10232.3|10241.5|10231.5|3
1649764330000|2022-04-12 11:52:10|10241.8|10231.8|10241.8|10231.8|10241.8|10231.8|10241.8|10231.8|1
1649764340000|2022-04-12 11:52:20|10242.3|10232.3|10242|10232|10242.5|10232.5|10241.8|10231.8|5
1649764350000|2022-04-12 11:52:30|10242.3|10232.3|10242.8|10232.8|10243.3|10233.3|10242.3|10232.3|4
1649764370000|2022-04-12 11:52:50|10243|10233|10243.3|10233.3|10243.3|10233.3|10243|10233|2
1649764380000|2022-04-12 11:53:00|10243.5|10233.5|10245|10235|10245|10235|10243.5|10233.5|3
1649764390000|2022-04-12 11:53:10|10245.3|10235.3|10246.5|10236.5|10246.5|10236.5|10245.3|10235.3|3
1649764400000|2022-04-12 11:53:20|10246.3|10236.3|10244.5|10234.5|10246.3|10236.3|10244.3|10234.3|4
1649764410000|2022-04-12 11:53:30|10244.8|10234.8|10245.8|10235.8|10246.5|10236.5|10244.8|10234.8|8
1649764420000|2022-04-12 11:53:40|10246|10236|10245|10235|10246.5|10236.5|10245|10235|5
1649764430000|2022-04-12 11:53:50|10244.8|10234.8|10244.8|10234.8|10244.8|10234.8|10244.8|10234.8|1
1649764440000|2022-04-12 11:54:00|10244.3|10234.3|10244.3|10234.3|10244.5|10234.5|10243.3|10233.3|9
1649764450000|2022-04-12 11:54:10|10244|10234|10242.3|10232.3|10244.3|10234.3|10241.5|10231.5|11
1649764460000|2022-04-12 11:54:20|10242.5|10232.5|10242.3|10232.3|10242.5|10232.5|10242.3|10232.3|2
1649764470000|2022-04-12 11:54:30|10242.5|10232.5|10244.8|10234.8|10244.8|10234.8|10242.5|10232.5|5
1649764480000|2022-04-12 11:54:40|10244.3|10234.3|10243.8|10233.8|10244.3|10234.3|10243.5|10233.5|6
1649764490000|2022-04-12 11:54:50|10244|10234|10244|10234|10244.5|10234.5|10243.8|10233.8|9
1649764500000|2022-04-12 11:55:00|10243.8|10233.8|10243.5|10233.5|10244.5|10234.5|10243.3|10233.3|10
1649764510000|2022-04-12 11:55:10|10243.3|10233.3|10243.5|10233.5|10243.5|10233.5|10242.8|10232.8|9
1649764520000|2022-04-12 11:55:20|10243.8|10233.8|10243.5|10233.5|10244.5|10234.5|10243.5|10233.5|6
1649764530000|2022-04-12 11:55:30|10243.3|10233.3|10243.5|10233.5|10243.5|10233.5|10243.3|10233.3|2
1649764540000|2022-04-12 11:55:40|10243.8|10233.8|10244.8|10234.8|10244.8|10234.8|10243.8|10233.8|4
1649764550000|2022-04-12 11:55:50|10244.3|10234.3|10244.3|10234.3|10244.5|10234.5|10244.3|10234.3|3
1649764580000|2022-04-12 11:56:20|10244|10234|10246|10236|10251.4|10236|10244|10231.4|4
1649764590000|2022-04-12 11:56:30|10247.5|10237.5|10246.3|10236.3|10247.5|10237.5|10246.3|10236.3|4
1649764600000|2022-04-12 11:56:40|10246|10236|10246|10236|10246|10236|10245.8|10235.8|3
1649764610000|2022-04-12 11:56:50|10245.8|10235.8|10246|10236|10246|10236|10245.8|10235.8|4
1649764620000|2022-04-12 11:57:00|10246.3|10236.3|10246.5|10236.5|10247.3|10237.3|10246.3|10236.3|3
1649764640000|2022-04-12 11:57:20|10246.3|10236.3|10245.8|10235.8|10246.3|10236.3|10245.8|10235.8|2
1649764650000|2022-04-12 11:57:30|10246.3|10236.3|10242|10232|10246.3|10236.3|10239.5|10229.5|13
1649764660000|2022-04-12 11:57:40|10242.3|10232.3|10242.5|10232.5|10242.5|10232.5|10242.3|10232.3|4
1649764670000|2022-04-12 11:57:50|10242.3|10232.3|10242.5|10232.5|10242.5|10232.5|10242.3|10232.3|2
1649764680000|2022-04-12 11:58:00|10242.3|10232.3|10242.5|10232.5|10242.8|10232.8|10242.3|10232.3|4
1649764700000|2022-04-12 11:58:20|10242.3|10232.3|10240.3|10230.3|10242.5|10232.5|10240|10230|9
1649764710000|2022-04-12 11:58:30|10240|10230|10239.5|10229.5|10240|10230|10239.3|10229.3|3
1649764720000|2022-04-12 11:58:40|10239.8|10229.8|10241.5|10231.5|10241.5|10231.5|10239.8|10229.8|11
1649764730000|2022-04-12 11:58:50|10241.8|10231.8|10242.5|10232.5|10242.8|10232.8|10241.5|10231.5|7
1649764740000|2022-04-12 11:59:00|10243|10233|10243.8|10233.8|10243.8|10233.8|10242.8|10232.8|7
1649764750000|2022-04-12 11:59:10|10243.5|10233.5|10243|10233|10244|10234|10242.5|10232.5|8
1649764760000|2022-04-12 11:59:20|10243.3|10233.3|10243.3|10233.3|10243.5|10233.5|10243|10233|11
1649764770000|2022-04-12 11:59:30|10243|10233|10243|10233|10243.3|10233.3|10242.8|10232.8|5
1649764780000|2022-04-12 11:59:40|10242.8|10232.8|10243.3|10233.3|10243.5|10233.5|10242.8|10232.8|9
1649764790000|2022-04-12 11:59:50|10243|10233|10243|10233|10243.3|10233.3|10242.8|10232.8|7
1649764800000|2022-04-12 12:00:00|10248|10238|10252.3|10242.3|10252.3|10242.3|10248|10238|17
1649764810000|2022-04-12 12:00:10|10251.5|10241.5|10251.3|10241.3|10253|10243|10251|10241|9
1649764820000|2022-04-12 12:00:20|10251|10241|10250.5|10240.5|10252.3|10242.3|10250.5|10240.5|8
1649764830000|2022-04-12 12:00:30|10250.3|10240.3|10249.5|10239.5|10250.3|10240.3|10249.3|10239.3|6
1649764840000|2022-04-12 12:00:40|10250.5|10240.5|10251.8|10241.8|10251.8|10241.8|10250.5|10240.5|3
1649764850000|2022-04-12 12:00:50|10250.5|10240.5|10249.3|10239.3|10250.5|10240.5|10249.3|10239.3|6
1649764860000|2022-04-12 12:01:00|10249|10239|10246.8|10236.8|10249|10239|10245.8|10235.8|16
1649764870000|2022-04-12 12:01:10|10246.5|10236.5|10247.8|10237.8|10248.5|10238.5|10246.3|10236.3|16
1649764880000|2022-04-12 12:01:20|10247.5|10237.5|10248.5|10238.5|10248.5|10238.5|10247.5|10237.5|5
1649764890000|2022-04-12 12:01:30|10248.8|10238.8|10248.8|10238.8|10249|10239|10248.8|10238.8|3
1649764900000|2022-04-12 12:01:40|10248.3|10238.3|10248.3|10238.3|10248.5|10238.5|10248|10238|6
1649764910000|2022-04-12 12:01:50|10248.8|10238.8|10248.5|10238.5|10249.8|10239.8|10248.3|10238.3|12
1649764920000|2022-04-12 12:02:00|10248.3|10238.3|10248.3|10238.3|10248.5|10238.5|10248.3|10238.3|3
1649764950000|2022-04-12 12:02:30|10248.5|10238.5|10251.3|10241.3|10251.5|10241.5|10248.5|10238.5|3
1649764960000|2022-04-12 12:02:40|10250.8|10240.8|10247.8|10237.8|10250.8|10240.8|10247.8|10237.8|5
1649764980000|2022-04-12 12:03:00|10248|10238|10248|10238|10249|10239|10248|10238|7
1649764990000|2022-04-12 12:03:10|10247.8|10237.8|10245.3|10235.3|10247.8|10237.8|10245|10235|12
1649765000000|2022-04-12 12:03:20|10245.8|10235.8|10245|10235|10246|10236|10245|10235|10
1649765010000|2022-04-12 12:03:30|10244.8|10234.8|10241.3|10231.3|10244.8|10234.8|10241.3|10231.3|5
1649765020000|2022-04-12 12:03:40|10241|10231|10240|10230|10241|10231|10239|10229|8
1649765030000|2022-04-12 12:03:50|10239.3|10229.3|10239|10229|10239.3|10229.3|10235.8|10225.8|7
1649765040000|2022-04-12 12:04:00|10239.5|10229.5|10241.5|10231.5|10242|10232|10239.5|10229.5|5
1649765050000|2022-04-12 12:04:10|10241.8|10231.8|10242.8|10232.8|10242.8|10232.8|10241.8|10231.8|9
1649765060000|2022-04-12 12:04:20|10243|10233|10243.3|10233.3|10243.3|10233.3|10242.8|10232.8|3
1649765070000|2022-04-12 12:04:30|10242.8|10232.8|10240.5|10230.5|10242.8|10232.8|10240.5|10230.5|7
1649765080000|2022-04-12 12:04:40|10240.3|10230.3|10239.5|10229.5|10240.3|10230.3|10239.5|10229.5|3
1649765090000|2022-04-12 12:04:50|10239.3|10229.3|10239.8|10229.8|10240|10230|10239.3|10229.3|8
1649765100000|2022-04-12 12:05:00|10240|10230|10240.3|10230.3|10240.8|10230.8|10238.8|10228.8|7
1649765110000|2022-04-12 12:05:10|10240.5|10230.5|10242.5|10232.5|10242.8|10232.8|10240.5|10230.5|17
1649765120000|2022-04-12 12:05:20|10242.8|10232.8|10242.8|10232.8|10243.3|10233.3|10242.3|10232.3|11
1649765130000|2022-04-12 12:05:30|10242.5|10232.5|10240|10230|10242.8|10232.8|10240|10230|16
1649765140000|2022-04-12 12:05:40|10240.3|10230.3|10239.5|10229.5|10240.3|10230.3|10239.5|10229.5|4
1649765150000|2022-04-12 12:05:50|10239.3|10229.3|10234.8|10224.8|10239.3|10229.3|10234.8|10224.8|8
1649765160000|2022-04-12 12:06:00|10236.3|10226.3|10236.3|10226.3|10236.8|10226.8|10235.8|10225.8|10
1649765170000|2022-04-12 12:06:10|10236.5|10226.5|10236.8|10226.8|10236.8|10226.8|10236.5|10226.5|2
1649765180000|2022-04-12 12:06:20|10237|10227|10238.3|10228.3|10238.3|10228.3|10237|10227|4
1649765190000|2022-04-12 12:06:30|10242.4|10222.4|10234.8|10224.8|10242.4|10225.5|10234.8|10222.4|7
1649765200000|2022-04-12 12:06:40|10235|10225|10236|10226|10236|10226|10234.3|10224.3|8
1649765210000|2022-04-12 12:06:50|10235.8|10225.8|10236|10226|10236|10226|10235.8|10225.8|4
1649765220000|2022-04-12 12:07:00|10235.8|10225.8|10236.5|10226.5|10236.5|10226.5|10235.8|10225.8|3
1649765230000|2022-04-12 12:07:10|10235.3|10225.3|10233.5|10223.5|10236|10226|10233.5|10223.5|7
1649765240000|2022-04-12 12:07:20|10233.8|10223.8|10233|10223|10234|10224|10232.8|10222.8|13
1649765250000|2022-04-12 12:07:30|10233.5|10223.5|10235.3|10225.3|10235.3|10225.3|10233.3|10223.3|9
1649765260000|2022-04-12 12:07:40|10235|10225|10235.5|10225.5|10235.5|10225.5|10233.5|10223.5|16
1649765270000|2022-04-12 12:07:50|10235.8|10225.8|10235.5|10225.5|10235.8|10225.8|10235.3|10225.3|4
1649765280000|2022-04-12 12:08:00|10235.3|10225.3|10235.8|10225.8|10236|10226|10235|10225|6
1649765290000|2022-04-12 12:08:10|10235.5|10225.5|10234.8|10224.8|10235.5|10225.5|10233.5|10223.5|8
1649765300000|2022-04-12 12:08:20|10234|10224|10234.3|10224.3|10235.5|10225.5|10234|10224|8
1649765310000|2022-04-12 12:08:30|10234|10224|10233.8|10223.8|10234|10224|10233.3|10223.3|6
1649765320000|2022-04-12 12:08:40|10234|10224|10234.8|10224.8|10235|10225|10233.5|10223.5|6
1649765330000|2022-04-12 12:08:50|10234.5|10224.5|10234.8|10224.8|10234.8|10224.8|10234.5|10224.5|2
1649765340000|2022-04-12 12:09:00|10234.5|10224.5|10235.8|10225.8|10235.8|10225.8|10234.5|10224.5|4
1649765350000|2022-04-12 12:09:10|10236|10226|10233.8|10223.8|10236.3|10226.3|10233.8|10223.8|8
1649765360000|2022-04-12 12:09:20|10234|10224|10232.3|10222.3|10234.3|10224.3|10232|10222|6
1649765370000|2022-04-12 12:09:30|10232|10222|10232.3|10222.3|10232.5|10222.5|10231|10221|6
1649765380000|2022-04-12 12:09:40|10232|10222|10231.3|10221.3|10232.3|10222.3|10231|10221|7
1649765390000|2022-04-12 12:09:50|10231.8|10221.8|10232|10222|10232.5|10222.5|10231.8|10221.8|6
1649765400000|2022-04-12 12:10:00|10231.3|10221.3|10226|10216|10231.3|10221.3|10226|10216|16
1649765410000|2022-04-12 12:10:10|10225.3|10215.3|10224.3|10214.3|10225.8|10215.8|10224.3|10214.3|5
1649765420000|2022-04-12 12:10:20|10226|10216|10231.8|10221.8|10233|10223|10226|10216|16
1649765430000|2022-04-12 12:10:30|10232|10222|10228.5|10218.5|10232.8|10222.8|10228.5|10218.5|14
1649765440000|2022-04-12 12:10:40|10228.3|10218.3|10227.3|10217.3|10228.3|10218.3|10226.3|10216.3|19
1649765450000|2022-04-12 12:10:50|10227|10217|10224.5|10214.5|10227|10217|10224.3|10214.3|9
1649765460000|2022-04-12 12:11:00|10224.3|10214.3|10221.5|10211.5|10224.3|10214.3|10221.5|10211.5|12
1649765470000|2022-04-12 12:11:10|10221.3|10211.3|10222.3|10212.3|10222.3|10212.3|10221|10211|7
1649765480000|2022-04-12 12:11:20|10223.8|10213.8|10221|10211|10223.8|10213.8|10220.8|10210.8|11
1649765490000|2022-04-12 12:11:30|10220.8|10210.8|10223.8|10213.8|10223.8|10213.8|10220.8|10210.8|5
1649765500000|2022-04-12 12:11:40|10223.5|10213.5|10223.8|10213.8|10224|10214|10221.3|10211.3|15
1649765510000|2022-04-12 12:11:50|10223.5|10213.5|10223|10213|10223.8|10213.8|10223|10213|7
1649765520000|2022-04-12 12:12:00|10222.5|10212.5|10221.8|10211.8|10222.5|10212.5|10221.5|10211.5|8
1649765530000|2022-04-12 12:12:10|10222|10212|10221.5|10211.5|10222|10212|10220.8|10210.8|9
1649765540000|2022-04-12 12:12:20|10221.3|10211.3|10218.8|10208.8|10221.8|10211.8|10218.8|10208.8|11
1649765550000|2022-04-12 12:12:30|10218.5|10208.5|10221.3|10211.3|10221.3|10211.3|10218.5|10208.5|9
1649765560000|2022-04-12 12:12:40|10221.5|10211.5|10222.5|10212.5|10222.5|10212.5|10221.5|10211.5|7
1649765570000|2022-04-12 12:12:50|10222.8|10212.8|10222.3|10212.3|10222.8|10212.8|10222.3|10212.3|3
1649765580000|2022-04-12 12:13:00|10222|10212|10222.8|10212.8|10222.8|10212.8|10222|10212|2
1649765590000|2022-04-12 12:13:10|10223|10213|10223.8|10213.8|10223.8|10213.8|10223|10213|3
1649765600000|2022-04-12 12:13:20|10223.5|10213.5|10221.5|10211.5|10223.8|10213.8|10221.5|10211.5|7
1649765610000|2022-04-12 12:13:30|10221|10211|10221.8|10211.8|10222|10212|10221|10211|5
1649765620000|2022-04-12 12:13:40|10221.5|10211.5|10222|10212|10222.8|10212.8|10221.5|10211.5|7
1649765630000|2022-04-12 12:13:50|10222.3|10212.3|10222|10212|10223.3|10213.3|10222|10212|6
1649765640000|2022-04-12 12:14:00|10223.5|10213.5|10224.8|10214.8|10229.1|10214.8|10223.3|10209.1|7
1649765650000|2022-04-12 12:14:10|10224.3|10214.3|10223.8|10213.8|10224.3|10214.3|10223.8|10213.8|7
1649765660000|2022-04-12 12:14:20|10223.5|10213.5|10222|10212|10223.8|10213.8|10222|10212|13
1649765670000|2022-04-12 12:14:30|10221.8|10211.8|10222|10212|10222.3|10212.3|10221.8|10211.8|4
1649765680000|2022-04-12 12:14:40|10222.3|10212.3|10222.3|10212.3|10222.3|10212.3|10222.3|10212.3|1
1649765690000|2022-04-12 12:14:50|10223.3|10213.3|10223.5|10213.5|10223.5|10213.5|10223.3|10213.3|2
1649765700000|2022-04-12 12:15:00|10222.3|10212.3|10222.8|10212.8|10223.8|10213.8|10222.3|10212.3|10
1649765710000|2022-04-12 12:15:10|10223|10213|10223|10213|10223|10213|10222.5|10212.5|5
1649765720000|2022-04-12 12:15:20|10222.8|10212.8|10223.8|10213.8|10224|10214|10222.8|10212.8|7
1649765730000|2022-04-12 12:15:30|10224|10214|10223.8|10213.8|10224|10214|10223.3|10213.3|5
1649765740000|2022-04-12 12:15:40|10223.5|10213.5|10223.5|10213.5|10223.5|10213.5|10223.5|10213.5|1
1649765750000|2022-04-12 12:15:50|10223.3|10213.3|10222.8|10212.8|10223.3|10213.3|10222.8|10212.8|2
1649765760000|2022-04-12 12:16:00|10222.5|10212.5|10220.8|10210.8|10222.5|10212.5|10220.8|10210.8|4
1649765770000|2022-04-12 12:16:10|10220.5|10210.5|10221.3|10211.3|10221.8|10211.8|10220.5|10210.5|6
1649765780000|2022-04-12 12:16:20|10220.8|10210.8|10221.3|10211.3|10221.8|10211.8|10220.8|10210.8|3
1649765790000|2022-04-12 12:16:30|10220.8|10210.8|10220.8|10210.8|10222|10212|10220.8|10210.8|4
1649765800000|2022-04-12 12:16:40|10222|10212|10221.3|10211.3|10222|10212|10221.3|10211.3|4
1649765810000|2022-04-12 12:16:50|10221|10211|10221.3|10211.3|10221.3|10211.3|10220.8|10210.8|3
1649765820000|2022-04-12 12:17:00|10221.8|10211.8|10222|10212|10222|10212|10221.3|10211.3|7
1649765830000|2022-04-12 12:17:10|10221.8|10211.8|10221.8|10211.8|10222|10212|10221.3|10211.3|7
1649765840000|2022-04-12 12:17:20|10222|10212|10221.8|10211.8|10222|10212|10221.8|10211.8|4
1649765850000|2022-04-12 12:17:30|10222|10212|10221.8|10211.8|10222|10212|10221.8|10211.8|6
1649765860000|2022-04-12 12:17:40|10222|10212|10221|10211|10222|10212|10220.8|10210.8|7
1649765880000|2022-04-12 12:18:00|10221.3|10211.3|10222|10212|10222.3|10212.3|10221.3|10211.3|3
1649765890000|2022-04-12 12:18:10|10221.8|10211.8|10221.8|10211.8|10221.8|10211.8|10221.8|10211.8|1
1649765900000|2022-04-12 12:18:20|10222|10212|10221.5|10211.5|10222|10212|10221.5|10211.5|3
1649765910000|2022-04-12 12:18:30|10221.3|10211.3|10220.8|10210.8|10221.3|10211.3|10220.8|10210.8|3
1649765920000|2022-04-12 12:18:40|10220.5|10210.5|10218.3|10208.3|10221|10211|10218.3|10208.3|10
1649765930000|2022-04-12 12:18:50|10218|10208|10217.8|10207.8|10218.5|10208.5|10217.8|10207.8|4
1649765940000|2022-04-12 12:19:00|10218.5|10208.5|10218.5|10208.5|10219.3|10209.3|10218.5|10208.5|4
1649765950000|2022-04-12 12:19:10|10218.8|10208.8|10219.3|10209.3|10219.8|10209.8|10218.8|10208.8|5
1649765960000|2022-04-12 12:19:20|10219.5|10209.5|10217.8|10207.8|10219.8|10209.8|10217.8|10207.8|10
1649765980000|2022-04-12 12:19:40|10218|10208|10217|10207|10218|10208|10216.8|10206.8|6
1649766000000|2022-04-12 12:20:00|10217.5|10207.5|10217.3|10207.3|10217.5|10207.5|10216|10206|11
1649766010000|2022-04-12 12:20:10|10217|10207|10218.5|10208.5|10219.3|10209.3|10216|10206|14
1649766020000|2022-04-12 12:20:20|10218.8|10208.8|10218.3|10208.3|10218.8|10208.8|10218.3|10208.3|6
1649766030000|2022-04-12 12:20:30|10218.8|10208.8|10220.3|10210.3|10220.3|10210.3|10218.8|10208.8|3
1649766040000|2022-04-12 12:20:40|10219.5|10209.5|10220.3|10210.3|10220.5|10210.5|10219.5|10209.5|8
1649766050000|2022-04-12 12:20:50|10226.1|10206.1|10222.5|10212.5|10226.1|10213|10221|10206.1|11
1649766060000|2022-04-12 12:21:00|10222.8|10212.8|10224|10214|10224.3|10214.3|10222.8|10212.8|8
1649766070000|2022-04-12 12:21:10|10224.3|10214.3|10222.5|10212.5|10224.3|10214.3|10222.5|10212.5|7
1649766080000|2022-04-12 12:21:20|10222.8|10212.8|10221.3|10211.3|10222.8|10212.8|10221.3|10211.3|7
1649766090000|2022-04-12 12:21:30|10220.8|10210.8|10221.3|10211.3|10221.5|10211.5|10220.8|10210.8|3
1649766100000|2022-04-12 12:21:40|10221.5|10211.5|10221.5|10211.5|10221.8|10211.8|10221.5|10211.5|3
1649766110000|2022-04-12 12:21:50|10221.3|10211.3|10220.8|10210.8|10221.5|10211.5|10220.8|10210.8|4
1649766120000|2022-04-12 12:22:00|10220.5|10210.5|10220.3|10210.3|10220.5|10210.5|10220|10210|3
1649766130000|2022-04-12 12:22:10|10220|10210|10220|10210|10220.3|10210.3|10220|10210|7
1649766140000|2022-04-12 12:22:20|10220.3|10210.3|10220|10210|10220.3|10210.3|10220|10210|6
1649766150000|2022-04-12 12:22:30|10220.3|10210.3|10219.3|10209.3|10220.3|10210.3|10219.3|10209.3|7
1649766160000|2022-04-12 12:22:40|10219.5|10209.5|10220|10210|10221|10211|10219.5|10209.5|6
1649766180000|2022-04-12 12:23:00|10219.8|10209.8|10220.3|10210.3|10220.3|10210.3|10219.8|10209.8|4
1649766210000|2022-04-12 12:23:30|10219.8|10209.8|10220.3|10210.3|10220.3|10210.3|10219.8|10209.8|2
1649766220000|2022-04-12 12:23:40|10221.5|10211.5|10221.5|10211.5|10221.5|10211.5|10221.5|10211.5|1
1649766230000|2022-04-12 12:23:50|10221.8|10211.8|10220|10210|10221.8|10211.8|10220|10210|8
1649766240000|2022-04-12 12:24:00|10219.5|10209.5|10218.3|10208.3|10219.5|10209.5|10218.3|10208.3|3
1649766250000|2022-04-12 12:24:10|10217.8|10207.8|10217.5|10207.5|10217.8|10207.8|10217|10207|5
1649766260000|2022-04-12 12:24:20|10217.3|10207.3|10214.3|10204.3|10217.3|10207.3|10214.3|10204.3|9
1649766270000|2022-04-12 12:24:30|10213.8|10203.8|10217|10207|10217|10207|10213.8|10203.8|6
1649766280000|2022-04-12 12:24:40|10217.3|10207.3|10217.8|10207.8|10218.5|10208.5|10216.8|10206.8|9
1649766300000|2022-04-12 12:25:00|10217.5|10207.5|10217.3|10207.3|10217.5|10207.5|10216.5|10206.5|9
1649766310000|2022-04-12 12:25:10|10217.5|10207.5|10218.5|10208.5|10219|10209|10217.5|10207.5|7
1649766320000|2022-04-12 12:25:20|10218.3|10208.3|10215.3|10205.3|10218.5|10208.5|10215|10205|11
1649766330000|2022-04-12 12:25:30|10215.5|10205.5|10217|10207|10217|10207|10215.5|10205.5|4
1649766340000|2022-04-12 12:25:40|10218.3|10208.3|10218.3|10208.3|10218.3|10208.3|10218|10208|3
1649766350000|2022-04-12 12:25:50|10218|10208|10216|10206|10218.3|10208.3|10215.5|10205.5|7
1649766360000|2022-04-12 12:26:00|10216.3|10206.3|10214.4|10204.4|10220.5|10206.5|10214.4|10200.5|5
1649766370000|2022-04-12 12:26:10|10214.5|10204.5|10215.5|10205.5|10220.5|10205.8|10214.5|10200.5|6
1649766390000|2022-04-12 12:26:30|10218.3|10208.3|10219|10209|10219|10209|10218|10208|6
1649766400000|2022-04-12 12:26:40|10219.8|10209.8|10221.5|10211.5|10221.5|10211.5|10219.8|10209.8|5
1649766410000|2022-04-12 12:26:50|10220.8|10210.8|10220.5|10210.5|10221.3|10211.3|10220|10210|4
1649766430000|2022-04-12 12:27:10|10220.8|10210.8|10220.5|10210.5|10220.8|10210.8|10220.5|10210.5|2
1649766450000|2022-04-12 12:27:30|10220.3|10210.3|10220.5|10210.5|10220.5|10210.5|10220|10210|6
1649766460000|2022-04-12 12:27:40|10220.3|10210.3|10220.5|10210.5|10220.5|10210.5|10220.3|10210.3|2
1649766480000|2022-04-12 12:28:00|10220.3|10210.3|10219.5|10209.5|10220.5|10210.5|10219.5|10209.5|17
1649766490000|2022-04-12 12:28:10|10219.3|10209.3|10219.3|10209.3|10219.3|10209.3|10219.3|10209.3|1
1649766500000|2022-04-12 12:28:20|10220|10210|10219.3|10209.3|10220|10210|10219.3|10209.3|4
1649766510000|2022-04-12 12:28:30|10219|10209|10218.3|10208.3|10219|10209|10218.3|10208.3|8
1649766520000|2022-04-12 12:28:40|10218|10208|10218|10208|10218.5|10208.5|10218|10208|11
1649766530000|2022-04-12 12:28:50|10218.3|10208.3|10218.3|10208.3|10218.3|10208.3|10218|10208|5
1649766540000|2022-04-12 12:29:00|10218.5|10208.5|10218|10208|10218.5|10208.5|10218|10208|3
1649766550000|2022-04-12 12:29:10|10217.8|10207.8|10216.5|10206.5|10217.8|10207.8|10216.5|10206.5|9
1649766560000|2022-04-12 12:29:20|10216|10206|10215.5|10205.5|10216.5|10206.5|10215|10205|7
1649766570000|2022-04-12 12:29:30|10215|10205|10215|10205|10215|10205|10215|10205|1
1649766580000|2022-04-12 12:29:40|10214.8|10204.8|10216.3|10206.3|10216.3|10206.3|10214.8|10204.8|3
1649766590000|2022-04-12 12:29:50|10217|10207|10217.3|10207.3|10217.3|10207.3|10217|10207|2
1649766600000|2022-04-12 12:30:00|10218.8|10208.8|10223.3|10213.3|10225.3|10215.3|10218.8|10208.8|17
1649766610000|2022-04-12 12:30:10|10223.8|10213.8|10223.5|10213.5|10224|10214|10222.8|10212.8|16
1649766620000|2022-04-12 12:30:20|10223.8|10213.8|10227.8|10217.8|10227.8|10217.8|10223|10213|23
1649766630000|2022-04-12 12:30:30|10228|10218|10228.5|10218.5|10228.8|10218.8|10227|10217|19
1649766640000|2022-04-12 12:30:40|10229|10219|10238.5|10228.5|10238.5|10228.5|10229|10219|16
1649766650000|2022-04-12 12:30:50|10238|10228|10233|10223|10239|10229|10233|10223|21
1649766660000|2022-04-12 12:31:00|10234|10224|10234|10224|10236.8|10226.8|10234|10224|15
1649766670000|2022-04-12 12:31:10|10232.8|10222.8|10231.3|10221.3|10236.4|10222.8|10230.5|10216.4|23
1649766680000|2022-04-12 12:31:20|10231.8|10221.8|10231|10221|10232.3|10222.3|10230.8|10220.8|19
1649766690000|2022-04-12 12:31:30|10230.3|10220.3|10229.5|10219.5|10230.8|10220.8|10229.5|10219.5|17
1649766700000|2022-04-12 12:31:40|10231.3|10221.3|10227.8|10217.8|10231.3|10221.3|10227.5|10217.5|18
1649766710000|2022-04-12 12:31:50|10229|10219|10227|10217|10230|10220|10227|10217|14
1649766720000|2022-04-12 12:32:00|10226|10216|10224.5|10214.5|10226|10216|10223.5|10213.5|12
1649766730000|2022-04-12 12:32:10|10224.8|10214.8|10227.8|10217.8|10228|10218|10224.8|10214.8|19
1649766740000|2022-04-12 12:32:20|10227.5|10217.5|10228|10218|10228.5|10218.5|10227|10217|15
1649766750000|2022-04-12 12:32:30|10228.5|10218.5|10228|10218|10228.5|10218.5|10228|10218|2
1649766760000|2022-04-12 12:32:40|10227.5|10217.5|10232.8|10222.8|10232.8|10222.8|10227|10217|15
1649766770000|2022-04-12 12:32:50|10232.3|10222.3|10232.3|10222.3|10233.5|10223.5|10231|10221|18
1649766780000|2022-04-12 12:33:00|10232.5|10222.5|10233.5|10223.5|10234|10224|10231.3|10221.3|20
1649766790000|2022-04-12 12:33:10|10236|10226|10235.3|10225.3|10236|10226|10234.5|10224.5|14
1649766800000|2022-04-12 12:33:20|10235|10225|10236.5|10226.5|10237|10227|10235|10225|8
1649766810000|2022-04-12 12:33:30|10236.8|10226.8|10235.5|10225.5|10238|10228|10235.5|10225.5|5
1649766820000|2022-04-12 12:33:40|10235.3|10225.3|10237.8|10227.8|10237.8|10227.8|10234.8|10224.8|8
1649766830000|2022-04-12 12:33:50|10238|10228|10243.3|10233.3|10243.3|10233.3|10238|10228|13
1649766840000|2022-04-12 12:34:00|10245|10235|10244|10234|10245|10235|10242.5|10232.5|15
1649766850000|2022-04-12 12:34:10|10243.8|10233.8|10244.3|10234.3|10244.3|10234.3|10243.3|10233.3|4
1649766860000|2022-04-12 12:34:20|10245.5|10235.5|10245.3|10235.3|10247.3|10237.3|10244.8|10234.8|17
1649766870000|2022-04-12 12:34:30|10244.5|10234.5|10247.8|10237.8|10247.8|10237.8|10244.5|10234.5|13
1649766880000|2022-04-12 12:34:40|10247.3|10237.3|10241.8|10231.8|10247.3|10237.3|10241.8|10231.8|5
1649766890000|2022-04-12 12:34:50|10242|10232|10243.3|10233.3|10243.5|10233.5|10242|10232|11
1649766900000|2022-04-12 12:35:00|10243|10233|10243.5|10233.5|10243.5|10233.5|10240.5|10230.5|18
1649766910000|2022-04-12 12:35:10|10243.3|10233.3|10234.3|10224.3|10246|10233.3|10234|10224|13
1649766920000|2022-04-12 12:35:20|10233.8|10223.8|10231|10221|10233.8|10223.8|10230.3|10220.3|13
1649766930000|2022-04-12 12:35:30|10230.8|10220.8|10229.5|10219.5|10233|10223|10229|10219|17
1649766940000|2022-04-12 12:35:40|10229.8|10219.8|10231|10221|10231.5|10221.5|10229.5|10219.5|16
1649766950000|2022-04-12 12:35:50|10230.8|10220.8|10229.5|10219.5|10230.8|10220.8|10229|10219|8
1649766960000|2022-04-12 12:36:00|10229.8|10219.8|10230.3|10220.3|10231.8|10221.8|10229.8|10219.8|4
1649766970000|2022-04-12 12:36:10|10230.8|10220.8|10229.3|10219.3|10230.8|10220.8|10228.8|10218.8|17
1649766980000|2022-04-12 12:36:20|10229.5|10219.5|10228.3|10218.3|10229.5|10219.5|10228.3|10218.3|14
1649766990000|2022-04-12 12:36:30|10227.3|10217.3|10227.3|10217.3|10227.8|10217.8|10227|10217|6
1649767000000|2022-04-12 12:36:40|10227|10217|10226|10216|10229|10219|10225.5|10215.5|17
1649767010000|2022-04-12 12:36:50|10225|10215|10226.3|10216.3|10227|10217|10225|10215|10
1649767020000|2022-04-12 12:37:00|10226.8|10216.8|10229|10219|10229.5|10219.5|10226.8|10216.8|6
1649767030000|2022-04-12 12:37:10|10228|10218|10227.3|10217.3|10228|10218|10226.8|10216.8|15
1649767040000|2022-04-12 12:37:20|10227|10217|10226.8|10216.8|10227.5|10217.5|10226.5|10216.5|5
1649767050000|2022-04-12 12:37:30|10226.5|10216.5|10223.5|10213.5|10226.5|10216.5|10223.5|10213.5|11
1649767060000|2022-04-12 12:37:40|10223.8|10213.8|10223|10213|10223.8|10213.8|10221.5|10211.5|10
1649767070000|2022-04-12 12:37:50|10222.5|10212.5|10223.3|10213.3|10224|10214|10221.8|10211.8|9
1649767080000|2022-04-12 12:38:00|10223.5|10213.5|10221.5|10211.5|10228.3|10213.8|10221.5|10208.3|10
1649767090000|2022-04-12 12:38:10|10221.8|10211.8|10219.3|10209.3|10225.8|10211.8|10219.3|10205.8|14
1649767100000|2022-04-12 12:38:20|10218.5|10208.5|10218.5|10208.5|10218.8|10208.8|10217.5|10207.5|10
1649767110000|2022-04-12 12:38:30|10218.8|10208.8|10219.8|10209.8|10221.3|10211.3|10218.5|10208.5|16
1649767120000|2022-04-12 12:38:40|10220.3|10210.3|10219.5|10209.5|10220.5|10210.5|10219.5|10209.5|8
1649767130000|2022-04-12 12:38:50|10219.3|10209.3|10220|10210|10220.5|10210.5|10218.8|10208.8|9
1649767140000|2022-04-12 12:39:00|10219.5|10209.5|10222.5|10212.5|10222.5|10212.5|10219.5|10209.5|5
1649767150000|2022-04-12 12:39:10|10222.8|10212.8|10222|10212|10224|10214|10222|10212|14
1649767160000|2022-04-12 12:39:20|10222.5|10212.5|10226|10216|10226.3|10216.3|10222.3|10212.3|13
1649767170000|2022-04-12 12:39:30|10226.3|10216.3|10225.8|10215.8|10227|10217|10225.5|10215.5|12
1649767180000|2022-04-12 12:39:40|10225.5|10215.5|10224.5|10214.5|10225.5|10215.5|10224.5|10214.5|5
1649767190000|2022-04-12 12:39:50|10224.8|10214.8|10224|10214|10225|10215|10224|10214|13
1649767200000|2022-04-12 12:40:00|10223.8|10213.8|10229|10219|10229|10219|10223|10213|13
1649767210000|2022-04-12 12:40:10|10229.5|10219.5|10228.8|10218.8|10234.3|10221|10228.5|10214.3|14
1649767220000|2022-04-12 12:40:20|10228.5|10218.5|10227|10217|10228.5|10218.5|10226.3|10216.3|20
1649767230000|2022-04-12 12:40:30|10227.5|10217.5|10227.8|10217.8|10228|10218|10227.5|10217.5|5
1649767240000|2022-04-12 12:40:40|10227.5|10217.5|10227.3|10217.3|10227.5|10217.5|10227.3|10217.3|2
1649767250000|2022-04-12 12:40:50|10227.8|10217.8|10231.5|10221.5|10231.5|10221.5|10227.8|10217.8|13
1649767260000|2022-04-12 12:41:00|10231.8|10221.8|10232.8|10222.8|10233|10223|10231|10221|15
1649767270000|2022-04-12 12:41:10|10232.5|10222.5|10233.3|10223.3|10233.5|10223.5|10232.3|10222.3|11
1649767280000|2022-04-12 12:41:20|10233|10223|10231.8|10221.8|10233.3|10223.3|10230.8|10220.8|12
1649767290000|2022-04-12 12:41:30|10233|10223|10232|10222|10233|10223|10230.5|10220.5|19
1649767300000|2022-04-12 12:41:40|10231.8|10221.8|10233|10223|10233|10223|10231.5|10221.5|14
1649767310000|2022-04-12 12:41:50|10232.8|10222.8|10233|10223|10233.5|10223.5|10232.5|10222.5|11
1649767320000|2022-04-12 12:42:00|10233.3|10223.3|10234.3|10224.3|10234.3|10224.3|10232|10222|11
1649767330000|2022-04-12 12:42:10|10234.5|10224.5|10234.3|10224.3|10234.5|10224.5|10233.5|10223.5|13
1649767340000|2022-04-12 12:42:20|10234.8|10224.8|10239|10229|10239|10229|10234.8|10224.8|12
1649767350000|2022-04-12 12:42:30|10238|10228|10236.8|10226.8|10241.6|10228|10234.5|10221.6|13
1649767360000|2022-04-12 12:42:40|10237|10227|10235.8|10225.8|10237|10227|10234.8|10224.8|15
1649767370000|2022-04-12 12:42:50|10236|10226|10234.8|10224.8|10236|10226|10233.8|10223.8|10
1649767380000|2022-04-12 12:43:00|10235.3|10225.3|10237|10227|10238|10228|10235|10225|16
1649767390000|2022-04-12 12:43:10|10236.8|10226.8|10238.3|10228.3|10238.3|10228.3|10236|10226|16
1649767400000|2022-04-12 12:43:20|10238|10228|10238.5|10228.5|10238.5|10228.5|10237.5|10227.5|6
1649767410000|2022-04-12 12:43:30|10238.8|10228.8|10240.5|10230.5|10240.5|10230.5|10238.8|10228.8|4
1649767420000|2022-04-12 12:43:40|10242.3|10232.3|10243.5|10233.5|10249.3|10234.1|10242|10228.1|11
1649767430000|2022-04-12 12:43:50|10245|10235|10248.5|10238.5|10248.5|10238.5|10244|10234|14
1649767440000|2022-04-12 12:44:00|10248|10238|10249.5|10239.5|10250.5|10240.5|10248|10238|13
1649767450000|2022-04-12 12:44:10|10248.8|10238.8|10248|10238|10249.8|10239.8|10247.8|10237.8|9
1649767460000|2022-04-12 12:44:20|10248.3|10238.3|10246.5|10236.5|10248.3|10238.3|10244.3|10234.3|14
1649767470000|2022-04-12 12:44:30|10247|10237|10246|10236|10248.3|10238.3|10246|10236|8
1649767480000|2022-04-12 12:44:40|10245.8|10235.8|10246|10236|10246.5|10236.5|10245|10235|12
1649767490000|2022-04-12 12:44:50|10245.5|10235.5|10244.5|10234.5|10249.5|10235.8|10244.5|10229.5|8
1649767500000|2022-04-12 12:45:00|10245|10235|10242.8|10232.8|10247.9|10235.5|10241.8|10227.8|12
1649767510000|2022-04-12 12:45:10|10243|10233|10242.3|10232.3|10243.8|10233.8|10241.3|10231.3|16
1649767520000|2022-04-12 12:45:20|10242.5|10232.5|10241|10231|10242.5|10232.5|10240.8|10230.8|16
1649767530000|2022-04-12 12:45:30|10241.3|10231.3|10239.3|10229.3|10241.5|10231.5|10237.8|10227.8|10
1649767540000|2022-04-12 12:45:40|10239|10229|10239.3|10229.3|10239.3|10229.3|10239|10229|2
1649767560000|2022-04-12 12:46:00|10240.5|10230.5|10244.8|10234.8|10245.3|10235.3|10240.5|10230.5|14
1649767570000|2022-04-12 12:46:10|10245|10235|10247|10237|10247|10237|10245|10235|4
1649767580000|2022-04-12 12:46:20|10246.8|10236.8|10246.5|10236.5|10247|10237|10245.3|10235.3|12
1649767590000|2022-04-12 12:46:30|10245.5|10235.5|10245.8|10235.8|10246|10236|10245.5|10235.5|4
1649767600000|2022-04-12 12:46:40|10245.5|10235.5|10243.1|10233.1|10245.5|10235.5|10242.5|10232.5|10
1649767610000|2022-04-12 12:46:50|10243.4|10233.4|10246.5|10236.5|10246.5|10236.5|10243.4|10233.4|6
1649767620000|2022-04-12 12:47:00|10246.8|10236.8|10247.3|10237.3|10247.3|10237.3|10246.5|10236.5|5
1649767630000|2022-04-12 12:47:10|10247|10237|10247|10237|10247|10237|10247|10237|1
1649767640000|2022-04-12 12:47:20|10246.5|10236.5|10245.3|10235.3|10246.5|10236.5|10243.5|10233.5|11
1649767650000|2022-04-12 12:47:30|10245|10235|10244.3|10234.3|10245|10235|10244.3|10234.3|7
1649767660000|2022-04-12 12:47:40|10244.5|10234.5|10243.3|10233.3|10244.5|10234.5|10243.3|10233.3|8
1649767670000|2022-04-12 12:47:50|10249|10229|10245.8|10235.8|10249|10235.8|10245.3|10229|6
1649767680000|2022-04-12 12:48:00|10246|10236|10246.5|10236.5|10247|10237|10246|10236|5
1649767690000|2022-04-12 12:48:10|10246|10236|10244.8|10234.8|10246.3|10236.3|10244.8|10234.8|9
1649767700000|2022-04-12 12:48:20|10245|10235|10246.5|10236.5|10246.5|10236.5|10244.8|10234.8|8
1649767710000|2022-04-12 12:48:30|10247|10237|10246.8|10236.8|10247.5|10237.5|10246.8|10236.8|12
1649767720000|2022-04-12 12:48:40|10246.5|10236.5|10247.3|10237.3|10247.3|10237.3|10246|10236|5
1649767730000|2022-04-12 12:48:50|10246.3|10236.3|10247.3|10237.3|10247.3|10237.3|10246.3|10236.3|4
1649767740000|2022-04-12 12:49:00|10248.3|10238.3|10249.5|10239.5|10251|10241|10248.3|10238.3|17
1649767750000|2022-04-12 12:49:10|10249.3|10239.3|10246.8|10236.8|10249.3|10239.3|10246.5|10236.5|12
1649767760000|2022-04-12 12:49:20|10246.3|10236.3|10244.3|10234.3|10246.3|10236.3|10244|10234|10
1649767770000|2022-04-12 12:49:30|10244|10234|10242.3|10232.3|10244|10234|10241.5|10231.5|14
1649767780000|2022-04-12 12:49:40|10241.8|10231.8|10239.5|10229.5|10241.8|10231.8|10239.5|10229.5|8
1649767790000|2022-04-12 12:49:50|10239.8|10229.8|10240.5|10230.5|10241.8|10231.8|10239.3|10229.3|9
1649767800000|2022-04-12 12:50:00|10240.8|10230.8|10243.5|10233.5|10243.8|10233.8|10240.8|10230.8|13
1649767810000|2022-04-12 12:50:10|10243.3|10233.3|10240|10230|10243.3|10233.3|10240|10230|10
1649767820000|2022-04-12 12:50:20|10239.8|10229.8|10238|10228|10239.8|10229.8|10238|10228|8
1649767830000|2022-04-12 12:50:30|10237.8|10227.8|10240|10220|10241.3|10227.8|10236.5|10220|5
1649767840000|2022-04-12 12:50:40|10239.1|10219.1|10233.8|10223.8|10239.1|10224.8|10233.5|10219.1|10
1649767850000|2022-04-12 12:50:50|10235.5|10225.5|10237.5|10227.5|10238|10228|10235.5|10225.5|12
1649767860000|2022-04-12 12:51:00|10237.8|10227.8|10240.5|10230.5|10240.5|10230.5|10237.5|10227.5|11
1649767870000|2022-04-12 12:51:10|10240.8|10230.8|10239.3|10229.3|10240.8|10230.8|10238|10228|10
1649767880000|2022-04-12 12:51:20|10239.8|10229.8|10239.5|10229.5|10240.8|10230.8|10239.5|10229.5|11
1649767890000|2022-04-12 12:51:30|10239.8|10229.8|10240.8|10230.8|10241|10231|10239.8|10229.8|10
1649767900000|2022-04-12 12:51:40|10241|10231|10240.3|10230.3|10242.3|10232.3|10240|10230|15
1649767910000|2022-04-12 12:51:50|10240.5|10230.5|10242.3|10232.3|10242.3|10232.3|10240.3|10230.3|10
1649767920000|2022-04-12 12:52:00|10242|10232|10242|10232|10243.8|10233.8|10241.8|10231.8|20
1649767930000|2022-04-12 12:52:10|10241.8|10231.8|10242.3|10232.3|10242.3|10232.3|10241.3|10231.3|9
1649767940000|2022-04-12 12:52:20|10242|10232|10241.3|10231.3|10243.3|10233.3|10241.3|10231.3|11
1649767950000|2022-04-12 12:52:30|10241.5|10231.5|10242.8|10232.8|10243|10233|10241.5|10231.5|8
1649767960000|2022-04-12 12:52:40|10243|10233|10240.5|10230.5|10247.5|10234|10239.5|10227.5|15
1649767970000|2022-04-12 12:52:50|10240.3|10230.3|10244|10234|10244.3|10234.3|10240.3|10230.3|13
1649767980000|2022-04-12 12:53:00|10244.3|10234.3|10245|10235|10245|10235|10243.5|10233.5|7
1649768000000|2022-04-12 12:53:20|10251.1|10231.1|10243.5|10233.5|10251.6|10236.4|10243.5|10231.1|7
1649768010000|2022-04-12 12:53:30|10243.8|10233.8|10244.5|10234.5|10244.5|10234.5|10242.5|10232.5|17
1649768020000|2022-04-12 12:53:40|10244.3|10234.3|10242.5|10232.5|10244.3|10234.3|10241.5|10231.5|11
1649768030000|2022-04-12 12:53:50|10242.8|10232.8|10242.5|10232.5|10243|10233|10242.5|10232.5|6
1649768040000|2022-04-12 12:54:00|10242.8|10232.8|10241.8|10231.8|10243.8|10233.8|10241.8|10231.8|15
1649768050000|2022-04-12 12:54:10|10241.5|10231.5|10239.5|10229.5|10241.5|10231.5|10239.3|10229.3|8
1649768060000|2022-04-12 12:54:20|10240.3|10230.3|10238.8|10228.8|10241.8|10231.8|10238.8|10228.8|19
1649768070000|2022-04-12 12:54:30|10238.5|10228.5|10237.8|10227.8|10239.5|10229.5|10237.8|10227.8|7
1649768080000|2022-04-12 12:54:40|10238|10228|10241|10231|10242|10232|10238|10228|18
1649768090000|2022-04-12 12:54:50|10241.3|10231.3|10241.3|10231.3|10242|10232|10240.8|10230.8|17
1649768100000|2022-04-12 12:55:00|10241.8|10231.8|10240.8|10230.8|10242|10232|10240.8|10230.8|8
1649768110000|2022-04-12 12:55:10|10240|10230|10242.8|10232.8|10242.8|10232.8|10240|10230|12
1649768120000|2022-04-12 12:55:20|10243|10233|10242|10232|10243|10233|10241.5|10231.5|15
1649768130000|2022-04-12 12:55:30|10242.3|10232.3|10239|10229|10242.3|10232.3|10238.3|10228.3|14
1649768140000|2022-04-12 12:55:40|10240|10230|10240.3|10230.3|10240.3|10230.3|10239.8|10229.8|22
1649768150000|2022-04-12 12:55:50|10240|10230|10240|10230|10241.3|10231.3|10238|10228|20
1649768160000|2022-04-12 12:56:00|10240.3|10230.3|10238.9|10228.9|10240.8|10230.8|10238.8|10228.8|17
1649768170000|2022-04-12 12:56:10|10238.5|10228.5|10238.8|10228.8|10239.5|10229.5|10238.3|10228.3|9
1649768180000|2022-04-12 12:56:20|10239.3|10229.3|10238|10228|10239.3|10229.3|10238|10228|3
1649768190000|2022-04-12 12:56:30|10237.8|10227.8|10238.8|10228.8|10239.3|10229.3|10237.8|10227.8|4
1649768200000|2022-04-12 12:56:40|10239|10229|10237.5|10227.5|10239|10229|10237.5|10227.5|4
1649768210000|2022-04-12 12:56:50|10237.3|10227.3|10239|10229|10239|10229|10237.3|10227.3|5
1649768220000|2022-04-12 12:57:00|10238.8|10228.8|10237.3|10227.3|10243|10229|10237.3|10223|14
1649768230000|2022-04-12 12:57:10|10237|10227|10237.3|10227.3|10237.3|10227.3|10236.8|10226.8|8
1649768240000|2022-04-12 12:57:20|10237.5|10227.5|10237.5|10227.5|10237.5|10227.5|10237.3|10227.3|5
1649768250000|2022-04-12 12:57:30|10237.3|10227.3|10237|10227|10237.5|10227.5|10236.8|10226.8|5
1649768260000|2022-04-12 12:57:40|10236.8|10226.8|10234.5|10224.5|10236.8|10226.8|10233.5|10223.5|8
1649768270000|2022-04-12 12:57:50|10233.8|10223.8|10231.8|10221.8|10233.8|10223.8|10231.8|10221.8|6
1649768280000|2022-04-12 12:58:00|10231.5|10221.5|10230|10220|10233.3|10223.3|10229.5|10219.5|11
1649768290000|2022-04-12 12:58:10|10230.3|10220.3|10231.5|10221.5|10232.3|10222.3|10230.3|10220.3|6
1649768300000|2022-04-12 12:58:20|10231.3|10221.3|10232.5|10222.5|10232.5|10222.5|10230.5|10220.5|8
1649768310000|2022-04-12 12:58:30|10232.8|10222.8|10232.8|10222.8|10233|10223|10232.5|10222.5|5
1649768320000|2022-04-12 12:58:40|10233|10223|10236.8|10226.8|10236.8|10226.8|10232.8|10222.8|10
1649768330000|2022-04-12 12:58:50|10236.5|10226.5|10236.5|10226.5|10236.5|10226.5|10236.3|10226.3|3
1649768340000|2022-04-12 12:59:00|10236.3|10226.3|10229|10219|10236.3|10226.3|10228.3|10218.3|19
1649768350000|2022-04-12 12:59:10|10228.8|10218.8|10228.5|10218.5|10229.3|10219.3|10227.8|10217.8|14
1649768360000|2022-04-12 12:59:20|10228.3|10218.3|10228.3|10218.3|10228.5|10218.5|10227.5|10217.5|9
1649768370000|2022-04-12 12:59:30|10228|10218|10227|10217|10228|10218|10227|10217|2
1649768380000|2022-04-12 12:59:40|10227.3|10217.3|10226.3|10216.3|10227.3|10217.3|10225.8|10215.8|10
1649768400000|2022-04-12 13:00:00|10226.5|10216.5|10230.5|10220.5|10233|10223|10224|10214|21
1649768410000|2022-04-12 13:00:10|10232.8|10222.8|10240|10230|10240|10230|10232|10222|26
1649768420000|2022-04-12 13:00:20|10239|10229|10238.3|10228.3|10239.8|10229.8|10234.5|10224.5|23
1649768430000|2022-04-12 13:00:30|10238.5|10228.5|10238.8|10228.8|10238.8|10228.8|10237|10227|19
1649768440000|2022-04-12 13:00:40|10238.3|10228.3|10238|10228|10238.8|10228.8|10238|10228|7
1649768450000|2022-04-12 13:00:50|10238.5|10228.5|10235.8|10225.8|10241|10229|10235.1|10221|12
1649768460000|2022-04-12 13:01:00|10236|10226|10235|10225|10238.3|10228.3|10234.8|10224.8|21
1649768470000|2022-04-12 13:01:10|10234.8|10224.8|10236.5|10226.5|10236.8|10226.8|10233.8|10223.8|22
1649768480000|2022-04-12 13:01:20|10236|10226|10241|10231|10241.3|10231.3|10236|10226|15
1649768490000|2022-04-12 13:01:30|10240.8|10230.8|10237.5|10227.5|10240.8|10230.8|10236.8|10226.8|12
1649768500000|2022-04-12 13:01:40|10237.3|10227.3|10233|10223|10237.3|10227.3|10233|10223|13
1649768510000|2022-04-12 13:01:50|10233.3|10223.3|10229|10219|10233.5|10223.5|10229|10219|11
1649768520000|2022-04-12 13:02:00|10228|10218|10234.5|10224.5|10236|10226|10228|10218|19
1649768530000|2022-04-12 13:02:10|10236.3|10226.3|10236.8|10226.8|10240.4|10226.8|10233.6|10220.4|17
1649768540000|2022-04-12 13:02:20|10238.5|10228.5|10237.3|10227.3|10239.5|10229.5|10236.8|10226.8|15
1649768550000|2022-04-12 13:02:30|10237.5|10227.5|10233.8|10223.8|10237.5|10227.5|10232.5|10222.5|17
1649768560000|2022-04-12 13:02:40|10234.5|10224.5|10236.3|10226.3|10237|10227|10234.5|10224.5|13
1649768570000|2022-04-12 13:02:50|10236.8|10226.8|10240.5|10230.5|10240.8|10230.8|10235.8|10225.8|15
1649768580000|2022-04-12 13:03:00|10240.3|10230.3|10236.8|10226.8|10243|10233|10236.8|10226.8|19
1649768590000|2022-04-12 13:03:10|10237.3|10227.3|10236.3|10226.3|10238|10228|10236.3|10226.3|12
1649768600000|2022-04-12 13:03:20|10236.5|10226.5|10236.5|10226.5|10236.5|10226.5|10236|10226|5
1649768610000|2022-04-12 13:03:30|10236|10226|10235.8|10225.8|10236.5|10226.5|10235.3|10225.3|10
1649768620000|2022-04-12 13:03:40|10236|10226|10238.5|10228.5|10238.5|10228.5|10236|10226|15
1649768630000|2022-04-12 13:03:50|10238.3|10228.3|10238.5|10228.5|10238.8|10228.8|10236.8|10226.8|12
1649768640000|2022-04-12 13:04:00|10239|10229|10237.3|10227.3|10239.3|10229.3|10236.5|10226.5|13
1649768650000|2022-04-12 13:04:10|10237|10227|10235.8|10225.8|10237|10227|10235.5|10225.5|6
1649768660000|2022-04-12 13:04:20|10236|10226|10236|10226|10236.3|10226.3|10236|10226|7
1649768670000|2022-04-12 13:04:30|10235.8|10225.8|10237.8|10227.8|10237.8|10227.8|10235.8|10225.8|14
1649768680000|2022-04-12 13:04:40|10237.5|10227.5|10237.3|10227.3|10237.5|10227.5|10233.8|10223.8|17
1649768690000|2022-04-12 13:04:50|10236|10226|10236.8|10226.8|10236.8|10226.8|10236|10226|8
1649768700000|2022-04-12 13:05:00|10236.5|10226.5|10236.3|10226.3|10236.5|10226.5|10236.3|10226.3|6
1649768710000|2022-04-12 13:05:10|10236|10226|10235.3|10225.3|10236|10226|10235|10225|9
1649768720000|2022-04-12 13:05:20|10235.5|10225.5|10236.5|10226.5|10237|10227|10235.3|10225.3|7
1649768730000|2022-04-12 13:05:30|10236.3|10226.3|10235.3|10225.3|10236.5|10226.5|10235.3|10225.3|6
1649768740000|2022-04-12 13:05:40|10234.5|10224.5|10234.5|10224.5|10235|10225|10234.3|10224.3|10
1649768750000|2022-04-12 13:05:50|10234|10224|10236.3|10226.3|10236.3|10226.3|10233.8|10223.8|8
1649768760000|2022-04-12 13:06:00|10242|10222|10240.3|10230.3|10242|10230.3|10238.9|10222|10
1649768770000|2022-04-12 13:06:10|10240.5|10230.5|10240|10230|10241.3|10231.3|10239.8|10229.8|8
1649768780000|2022-04-12 13:06:20|10240.5|10230.5|10238.8|10228.8|10240.5|10230.5|10238.8|10228.8|9
1649768790000|2022-04-12 13:06:30|10238.5|10228.5|10237.8|10227.8|10238.5|10228.5|10237.3|10227.3|9
1649768800000|2022-04-12 13:06:40|10238|10228|10236.3|10226.3|10238.3|10228.3|10236.3|10226.3|10
1649768810000|2022-04-12 13:06:50|10235.3|10225.3|10237.3|10227.3|10237.3|10227.3|10235.3|10225.3|5
1649768820000|2022-04-12 13:07:00|10237.5|10227.5|10233.8|10223.8|10238.5|10228.5|10233.8|10223.8|12
1649768830000|2022-04-12 13:07:10|10233.5|10223.5|10235.5|10225.5|10235.8|10225.8|10233.5|10223.5|6
1649768840000|2022-04-12 13:07:20|10235.3|10225.3|10235.3|10225.3|10235.8|10225.8|10234.5|10224.5|5
1649768850000|2022-04-12 13:07:30|10235.8|10225.8|10234.5|10224.5|10235.8|10225.8|10234.5|10224.5|4
1649768860000|2022-04-12 13:07:40|10234.8|10224.8|10235.5|10225.5|10235.5|10225.5|10234|10224|18
1649768870000|2022-04-12 13:07:50|10235.8|10225.8|10235.3|10225.3|10235.8|10225.8|10235.3|10225.3|6
1649768880000|2022-04-12 13:08:00|10236.3|10226.3|10240|10230|10240.5|10230.5|10236.3|10226.3|16
1649768890000|2022-04-12 13:08:10|10239.8|10229.8|10241|10231|10241.8|10231.8|10238.5|10228.5|14
1649768900000|2022-04-12 13:08:20|10241.3|10231.3|10240.8|10230.8|10241.8|10231.8|10238.8|10228.8|14
1649768910000|2022-04-12 13:08:30|10240.5|10230.5|10240.5|10230.5|10241.3|10231.3|10240.5|10230.5|12
1649768920000|2022-04-12 13:08:40|10240.8|10230.8|10240.5|10230.5|10241.5|10231.5|10240.5|10230.5|11
1649768930000|2022-04-12 13:08:50|10239.5|10229.5|10235.5|10225.5|10239.5|10229.5|10235|10225|17
1649768940000|2022-04-12 13:09:00|10235.8|10225.8|10234.3|10224.3|10235.8|10225.8|10234|10224|9
1649768950000|2022-04-12 13:09:10|10233.8|10223.8|10235.8|10225.8|10237.3|10227.3|10233.8|10223.8|15
1649768960000|2022-04-12 13:09:20|10236.3|10226.3|10236.5|10226.5|10238.8|10228.8|10235|10225|21
1649768970000|2022-04-12 13:09:30|10236.8|10226.8|10237|10227|10237.3|10227.3|10235|10225|14
1649768980000|2022-04-12 13:09:40|10236.8|10226.8|10236.5|10226.5|10238.3|10228.3|10236.5|10226.5|15
1649768990000|2022-04-12 13:09:50|10238|10228|10236.8|10226.8|10238.3|10228.3|10235.5|10225.5|18
1649769000000|2022-04-12 13:10:00|10236.3|10226.3|10234.8|10224.8|10237.5|10227.5|10234.8|10224.8|19
1649769010000|2022-04-12 13:10:10|10234.5|10224.5|10232.3|10222.3|10235|10225|10231.8|10221.8|10
1649769020000|2022-04-12 13:10:20|10232.5|10222.5|10232.5|10222.5|10233|10223|10232.3|10222.3|6
1649769030000|2022-04-12 13:10:30|10232.3|10222.3|10234.5|10224.5|10234.5|10224.5|10231.8|10221.8|8
1649769040000|2022-04-12 13:10:40|10234.3|10224.3|10236.5|10226.5|10236.5|10226.5|10233|10223|14
1649769050000|2022-04-12 13:10:50|10236.8|10226.8|10235|10225|10237.3|10227.3|10234.5|10224.5|16
1649769060000|2022-04-12 13:11:00|10234.8|10224.8|10232.8|10222.8|10235.3|10225.3|10232.8|10222.8|11
1649769070000|2022-04-12 13:11:10|10233|10223|10232|10222|10233|10223|10231.8|10221.8|10
1649769080000|2022-04-12 13:11:20|10232.3|10222.3|10232.8|10222.8|10235.3|10225.3|10231.3|10221.3|8
1649769090000|2022-04-12 13:11:30|10233|10223|10233.3|10223.3|10233.3|10223.3|10232.5|10222.5|5
1649769100000|2022-04-12 13:11:40|10232.8|10222.8|10230|10220|10232.8|10222.8|10229.8|10219.8|21
1649769110000|2022-04-12 13:11:50|10229.5|10219.5|10229|10219|10230|10220|10228.5|10218.5|14
1649769120000|2022-04-12 13:12:00|10230|10220|10230.3|10220.3|10231.3|10221.3|10229.5|10219.5|14
1649769130000|2022-04-12 13:12:10|10229.8|10219.8|10229.3|10219.3|10231|10221|10228.8|10218.8|15
1649769140000|2022-04-12 13:12:20|10229.8|10219.8|10228.8|10218.8|10229.8|10219.8|10228.8|10218.8|5
1649769150000|2022-04-12 13:12:30|10229.8|10219.8|10228.8|10218.8|10229.8|10219.8|10228.8|10218.8|4
1649769160000|2022-04-12 13:12:40|10230.3|10220.3|10233|10223|10233|10223|10229.5|10219.5|11
1649769170000|2022-04-12 13:12:50|10233.3|10223.3|10233.3|10223.3|10234|10224|10232|10222|11
1649769180000|2022-04-12 13:13:00|10233|10223|10231.3|10221.3|10234|10224|10231|10221|13
1649769190000|2022-04-12 13:13:10|10231|10221|10233.3|10223.3|10234|10224|10231|10221|15
1649769200000|2022-04-12 13:13:20|10233|10223|10232.5|10222.5|10233.3|10223.3|10232.3|10222.3|19
1649769210000|2022-04-12 13:13:30|10232.8|10222.8|10235|10225|10235|10225|10232.5|10222.5|8
1649769220000|2022-04-12 13:13:40|10234.5|10224.5|10235.8|10225.8|10236|10226|10234.5|10224.5|7
1649769230000|2022-04-12 13:13:50|10236|10226|10235.5|10225.5|10236.5|10226.5|10235.3|10225.3|10
1649769240000|2022-04-12 13:14:00|10235.8|10225.8|10238.8|10228.8|10239.3|10229.3|10235.8|10225.8|12
1649769250000|2022-04-12 13:14:10|10239|10229|10238.5|10228.5|10239|10229|10238.5|10228.5|7
1649769260000|2022-04-12 13:14:20|10237.8|10227.8|10237.5|10227.5|10238.3|10228.3|10237.3|10227.3|10
1649769270000|2022-04-12 13:14:30|10236.8|10226.8|10237.8|10227.8|10239.3|10229.3|10236.5|10226.5|10
1649769280000|2022-04-12 13:14:40|10237.3|10227.3|10234.8|10224.8|10237.5|10227.5|10234|10224|12
1649769290000|2022-04-12 13:14:50|10234|10224|10233|10223|10234|10224|10232.8|10222.8|8
1649769300000|2022-04-12 13:15:00|10232.8|10222.8|10231.3|10221.3|10232.8|10222.8|10231.3|10221.3|8
1649769310000|2022-04-12 13:15:10|10231.5|10221.5|10231.5|10221.5|10232.3|10222.3|10231.5|10221.5|8
1649769320000|2022-04-12 13:15:20|10231|10221|10231.8|10221.8|10231.8|10221.8|10230.8|10220.8|15
1649769330000|2022-04-12 13:15:30|10231|10221|10229|10219|10232|10222|10228.8|10218.8|13
1649769340000|2022-04-12 13:15:40|10228.8|10218.8|10228.8|10218.8|10229.3|10219.3|10228.3|10218.3|10
1649769350000|2022-04-12 13:15:50|10229|10219|10233|10223|10233.5|10223.5|10228.5|10218.5|14
1649769360000|2022-04-12 13:16:00|10232.5|10222.5|10232.5|10222.5|10233|10223|10232.5|10222.5|9
1649769370000|2022-04-12 13:16:10|10232.8|10222.8|10231.5|10221.5|10232.8|10222.8|10231.5|10221.5|7
1649769380000|2022-04-12 13:16:20|10230.8|10220.8|10239.8|10219.8|10239.9|10220.8|10230.3|10217.9|11
1649769390000|2022-04-12 13:16:30|10240|10220|10238.5|10228.5|10240.1|10228.5|10235.3|10220|20
1649769400000|2022-04-12 13:16:40|10238.3|10228.3|10237.5|10227.5|10238.5|10228.5|10237.3|10227.3|13
1649769410000|2022-04-12 13:16:50|10237.3|10227.3|10237.5|10227.5|10237.5|10227.5|10237|10227|4
1649769420000|2022-04-12 13:17:00|10237.8|10227.8|10238.5|10228.5|10239.8|10229.8|10237.5|10227.5|14
1649769430000|2022-04-12 13:17:10|10238|10228|10237.3|10227.3|10238.3|10228.3|10237.3|10227.3|6
1649769440000|2022-04-12 13:17:20|10236.8|10226.8|10239.3|10229.3|10239.3|10229.3|10236.8|10226.8|5
1649769450000|2022-04-12 13:17:30|10240|10230|10239.8|10229.8|10240.5|10230.5|10238.8|10228.8|9
1649769460000|2022-04-12 13:17:40|10239.5|10229.5|10239.8|10229.8|10239.8|10229.8|10239.3|10229.3|5
1649769470000|2022-04-12 13:17:50|10239.5|10229.5|10240.8|10230.8|10241|10231|10238.5|10228.5|12
1649769480000|2022-04-12 13:18:00|10240.5|10230.5|10241.3|10231.3|10242.1|10232.1|10240|10230|6
1649769490000|2022-04-12 13:18:10|10242.3|10232.3|10242.3|10232.3|10242.5|10232.5|10242|10232|4
1649769500000|2022-04-12 13:18:20|10242.5|10232.5|10240.5|10230.5|10242.5|10232.5|10240.5|10230.5|9
1649769510000|2022-04-12 13:18:30|10241|10231|10238.8|10228.8|10241|10231|10237.8|10227.8|15
1649769520000|2022-04-12 13:18:40|10239|10229|10239.3|10229.3|10239.8|10229.8|10239|10229|15
1649769530000|2022-04-12 13:18:50|10239|10229|10238.3|10228.3|10239.3|10229.3|10237.8|10227.8|8
1649769540000|2022-04-12 13:19:00|10238.5|10228.5|10237.3|10227.3|10238.5|10228.5|10237.3|10227.3|3
1649769550000|2022-04-12 13:19:10|10237.5|10227.5|10237.5|10227.5|10237.5|10227.5|10236.5|10226.5|7
1649769560000|2022-04-12 13:19:20|10237.8|10227.8|10239.3|10229.3|10239.8|10229.8|10237.5|10227.5|10
1649769570000|2022-04-12 13:19:30|10239.8|10229.8|10241|10231|10241|10231|10239.8|10229.8|9
1649769580000|2022-04-12 13:19:40|10241.3|10231.3|10240|10230|10241.5|10231.5|10239.8|10229.8|15
1649769590000|2022-04-12 13:19:50|10240.3|10230.3|10237.8|10227.8|10240.3|10230.3|10237.3|10227.3|8
1649769600000|2022-04-12 13:20:00|10237.3|10227.3|10241.5|10231.5|10241.5|10231.5|10236.8|10226.8|21
1649769610000|2022-04-12 13:20:10|10241.3|10231.3|10239.8|10229.8|10241.3|10231.3|10239.3|10229.3|12
1649769620000|2022-04-12 13:20:20|10240|10230|10242|10232|10242|10232|10239.8|10229.8|18
1649769630000|2022-04-12 13:20:30|10242.5|10232.5|10241|10231|10243.8|10233.8|10240.3|10230.3|18
1649769640000|2022-04-12 13:20:40|10241.3|10231.3|10243.8|10233.8|10244|10234|10241.3|10231.3|14
1649769650000|2022-04-12 13:20:50|10244.3|10234.3|10245|10235|10245|10235|10243.5|10233.5|8
1649769660000|2022-04-12 13:21:00|10244.8|10234.8|10242.5|10232.5|10245.3|10235.3|10242.5|10232.5|15
1649769670000|2022-04-12 13:21:10|10243.3|10233.3|10240.5|10230.5|10243.3|10233.3|10240.3|10230.3|17
1649769680000|2022-04-12 13:21:20|10240.8|10230.8|10241|10231|10241.3|10231.3|10240.5|10230.5|7
1649769690000|2022-04-12 13:21:30|10240.8|10230.8|10238|10228|10240.8|10230.8|10237.8|10227.8|15
1649769700000|2022-04-12 13:21:40|10237.8|10227.8|10237.3|10227.3|10238|10228|10237|10227|16
1649769710000|2022-04-12 13:21:50|10237.5|10227.5|10238.3|10228.3|10238.5|10228.5|10237.3|10227.3|17
1649769720000|2022-04-12 13:22:00|10238.5|10228.5|10239|10229|10239|10229|10238|10228|15
1649769730000|2022-04-12 13:22:10|10239.3|10229.3|10239.3|10229.3|10239.3|10229.3|10238.8|10228.8|12
1649769740000|2022-04-12 13:22:20|10238.8|10228.8|10236|10226|10238.8|10228.8|10235.8|10225.8|10
1649769760000|2022-04-12 13:22:40|10235.8|10225.8|10238.3|10228.3|10238.3|10228.3|10235.5|10225.5|5
1649769770000|2022-04-12 13:22:50|10238.5|10228.5|10240|10230|10240.3|10230.3|10238.3|10228.3|8
1649769780000|2022-04-12 13:23:00|10239.5|10229.5|10239|10229|10239.5|10229.5|10236|10226|13
1649769790000|2022-04-12 13:23:10|10238.8|10228.8|10236.8|10226.8|10238.8|10228.8|10236.8|10226.8|10
1649769800000|2022-04-12 13:23:20|10237|10227|10238.3|10228.3|10238.8|10228.8|10237|10227|8
1649769810000|2022-04-12 13:23:30|10238.8|10228.8|10239|10229|10239|10229|10238.8|10228.8|2
1649769820000|2022-04-12 13:23:40|10238.8|10228.8|10238.8|10228.8|10239|10229|10238.5|10228.5|5
1649769840000|2022-04-12 13:24:00|10239|10229|10238.8|10228.8|10239|10229|10238.8|10228.8|2
1649769850000|2022-04-12 13:24:10|10239|10229|10238.5|10228.5|10239|10229|10238.5|10228.5|3
1649769860000|2022-04-12 13:24:20|10238.3|10228.3|10238.5|10228.5|10238.8|10228.8|10238.3|10228.3|8
1649769870000|2022-04-12 13:24:30|10238.8|10228.8|10238.3|10228.3|10239.3|10229.3|10238|10228|10
1649769880000|2022-04-12 13:24:40|10238.8|10228.8|10237.5|10227.5|10239|10229|10237|10227|10
1649769890000|2022-04-12 13:24:50|10237.3|10227.3|10236.5|10226.5|10237.5|10227.5|10236.5|10226.5|4
1649769900000|2022-04-12 13:25:00|10236.8|10226.8|10237|10227|10237.3|10227.3|10236.3|10226.3|9
1649769910000|2022-04-12 13:25:10|10237.3|10227.3|10236.3|10226.3|10237.3|10227.3|10235.8|10225.8|10
1649769920000|2022-04-12 13:25:20|10236.5|10226.5|10236.5|10226.5|10237.5|10227.5|10235.8|10225.8|12
1649769930000|2022-04-12 13:25:30|10236.8|10226.8|10237.8|10227.8|10237.8|10227.8|10236.8|10226.8|7
1649769940000|2022-04-12 13:25:40|10237.5|10227.5|10239.3|10229.3|10239.3|10229.3|10237.5|10227.5|9
1649769950000|2022-04-12 13:25:50|10239|10229|10238.3|10228.3|10239|10229|10238.3|10228.3|4
1649769960000|2022-04-12 13:26:00|10238.5|10228.5|10239.3|10229.3|10241.5|10231.5|10238.5|10228.5|12
1649769970000|2022-04-12 13:26:10|10239.5|10229.5|10240.8|10230.8|10240.8|10230.8|10239.5|10229.5|3
1649769980000|2022-04-12 13:26:20|10240.5|10230.5|10240|10230|10241|10231|10240|10230|5
1649769990000|2022-04-12 13:26:30|10240.3|10230.3|10238.3|10228.3|10240.3|10230.3|10238|10228|5
1649770000000|2022-04-12 13:26:40|10238.5|10228.5|10238.3|10228.3|10238.5|10228.5|10238.3|10228.3|2
1649770010000|2022-04-12 13:26:50|10238|10228|10237.3|10227.3|10238|10228|10237|10227|4
1649770020000|2022-04-12 13:27:00|10236.8|10226.8|10238|10228|10238|10228|10235.8|10225.8|11
1649770030000|2022-04-12 13:27:10|10238.5|10228.5|10238.3|10228.3|10239|10229|10238.3|10228.3|6
1649770040000|2022-04-12 13:27:20|10238.5|10228.5|10241|10231|10241|10231|10238.5|10228.5|6
1649770050000|2022-04-12 13:27:30|10240.5|10230.5|10240.3|10230.3|10241|10231|10239.8|10229.8|9
1649770060000|2022-04-12 13:27:40|10240|10230|10240|10230|10240|10230|10239.8|10229.8|3
1649770070000|2022-04-12 13:27:50|10239.8|10229.8|10240|10230|10240.8|10230.8|10239.8|10229.8|7
1649770080000|2022-04-12 13:28:00|10239.8|10229.8|10240.8|10230.8|10240.8|10230.8|10239.8|10229.8|7
1649770090000|2022-04-12 13:28:10|10240.5|10230.5|10240|10230|10241|10231|10240|10230|16
1649770100000|2022-04-12 13:28:20|10239.5|10229.5|10239|10229|10239.5|10229.5|10238.5|10228.5|12
1649770110000|2022-04-12 13:28:30|10238.8|10228.8|10239|10229|10239|10229|10238.8|10228.8|4
1649770120000|2022-04-12 13:28:40|10239.3|10229.3|10238.3|10228.3|10239.3|10229.3|10238.3|10228.3|11
1649770130000|2022-04-12 13:28:50|10238.5|10228.5|10240.8|10230.8|10241|10231|10238.5|10228.5|8
1649770140000|2022-04-12 13:29:00|10241|10231|10240.5|10230.5|10241|10231|10240.3|10230.3|11
1649770150000|2022-04-12 13:29:10|10240.8|10230.8|10241.5|10231.5|10241.8|10231.8|10240.5|10230.5|10
1649770160000|2022-04-12 13:29:20|10241.3|10231.3|10241.3|10231.3|10241.5|10231.5|10240.8|10230.8|7
1649770170000|2022-04-12 13:29:30|10241.5|10231.5|10242|10232|10242|10232|10241.5|10231.5|7
1649770180000|2022-04-12 13:29:40|10241.8|10231.8|10241.3|10231.3|10241.8|10231.8|10240.3|10230.3|11
1649770190000|2022-04-12 13:29:50|10242|10232|10241.5|10231.5|10242|10232|10241.5|10231.5|14
1649770200000|2022-04-12 13:30:00|10241.8|10231.8|10241.5|10231.5|10241.8|10231.8|10241.3|10231.3|10
1649770210000|2022-04-12 13:30:10|10241|10231|10241.5|10231.5|10242|10232|10240.3|10230.3|11
1649770220000|2022-04-12 13:30:20|10241.3|10231.3|10239.3|10229.3|10241.3|10231.3|10239.3|10229.3|21
1649770230000|2022-04-12 13:30:30|10239|10229|10236.5|10226.5|10239.5|10229.5|10236.5|10226.5|14
1649770240000|2022-04-12 13:30:40|10237|10227|10236.8|10226.8|10238|10228|10236.8|10226.8|7
1649770250000|2022-04-12 13:30:50|10236.5|10226.5|10236.8|10226.8|10236.8|10226.8|10236.5|10226.5|4
1649770260000|2022-04-12 13:31:00|10237|10227|10237.5|10227.5|10238.8|10228.8|10236.8|10226.8|9
1649770270000|2022-04-12 13:31:10|10237.8|10227.8|10239.5|10229.5|10239.5|10229.5|10237.5|10227.5|12
1649770280000|2022-04-12 13:31:20|10239|10229|10239|10229|10239.5|10229.5|10238.8|10228.8|17
1649770290000|2022-04-12 13:31:30|10238.8|10228.8|10238.8|10228.8|10239|10229|10238.3|10228.3|15
1649770300000|2022-04-12 13:31:40|10239|10229|10240|10230|10240.5|10230.5|10238.3|10228.3|18
1649770310000|2022-04-12 13:31:50|10241.8|10231.8|10242.3|10232.3|10243.3|10233.3|10241.8|10231.8|16
1649770320000|2022-04-12 13:32:00|10241.8|10231.8|10242.5|10232.5|10243|10233|10241.3|10231.3|13
1649770330000|2022-04-12 13:32:10|10242.8|10232.8|10242|10232|10243.5|10233.5|10241.8|10231.8|14
1649770340000|2022-04-12 13:32:20|10242.8|10232.8|10242.3|10232.3|10243.5|10233.5|10242.3|10232.3|8
1649770350000|2022-04-12 13:32:30|10242.8|10232.8|10243.3|10233.3|10244.3|10234.3|10242.8|10232.8|10
1649770360000|2022-04-12 13:32:40|10243|10233|10242.8|10232.8|10243|10233|10242.3|10232.3|12
1649770370000|2022-04-12 13:32:50|10242.3|10232.3|10241.5|10231.5|10242.3|10232.3|10241.5|10231.5|7
1649770380000|2022-04-12 13:33:00|10241.8|10231.8|10241.8|10231.8|10242|10232|10241.5|10231.5|13
1649770390000|2022-04-12 13:33:10|10241.5|10231.5|10241.8|10231.8|10242|10232|10241.5|10231.5|14
1649770400000|2022-04-12 13:33:20|10242|10232|10242.8|10232.8|10242.8|10232.8|10241.8|10231.8|9
1649770410000|2022-04-12 13:33:30|10243|10233|10242.8|10232.8|10243|10233|10242|10232|11
1649770420000|2022-04-12 13:33:40|10243|10233|10241.3|10231.3|10243|10233|10241.3|10231.3|11
1649770430000|2022-04-12 13:33:50|10241.8|10231.8|10241.8|10231.8|10242.8|10232.8|10241.8|10231.8|11
1649770440000|2022-04-12 13:34:00|10242|10232|10238.3|10228.3|10244.5|10232.8|10238.3|10224.5|16
1649770450000|2022-04-12 13:34:10|10238.5|10228.5|10236.8|10226.8|10238.5|10228.5|10236.5|10226.5|15
1649770460000|2022-04-12 13:34:20|10237|10227|10236.8|10226.8|10237|10227|10236.5|10226.5|10
1649770470000|2022-04-12 13:34:30|10237|10227|10236.8|10226.8|10237|10227|10236|10226|4
1649770480000|2022-04-12 13:34:40|10236|10226|10237.5|10227.5|10238|10228|10236|10226|4
1649770490000|2022-04-12 13:34:50|10237.8|10227.8|10237|10227|10237.8|10227.8|10237|10227|7
1649770500000|2022-04-12 13:35:00|10236.8|10226.8|10236.5|10226.5|10237|10227|10236.5|10226.5|4
1649770510000|2022-04-12 13:35:10|10236.8|10226.8|10236.8|10226.8|10236.8|10226.8|10236.3|10226.3|14
1649770520000|2022-04-12 13:35:20|10237|10227|10241.3|10231.3|10241.8|10231.8|10237|10227|21
1649770530000|2022-04-12 13:35:30|10241|10231|10239|10229|10241|10231|10238.8|10228.8|11
1649770540000|2022-04-12 13:35:40|10238.8|10228.8|10235.3|10225.3|10238.8|10228.8|10235.3|10225.3|10
1649770550000|2022-04-12 13:35:50|10235|10225|10236|10226|10236|10226|10235|10225|4
1649770560000|2022-04-12 13:36:00|10235.5|10225.5|10236.5|10226.5|10237|10227|10235.5|10225.5|9
1649770570000|2022-04-12 13:36:10|10236.3|10226.3|10236.5|10226.5|10237.3|10227.3|10236.3|10226.3|10
1649770580000|2022-04-12 13:36:20|10236.8|10226.8|10239.5|10229.5|10239.8|10229.8|10236.8|10226.8|13
1649770590000|2022-04-12 13:36:30|10239.8|10229.8|10240.5|10230.5|10240.5|10230.5|10239.3|10229.3|10
1649770600000|2022-04-12 13:36:40|10240.3|10230.3|10238|10228|10240.5|10230.5|10237.8|10227.8|12
1649770610000|2022-04-12 13:36:50|10238.3|10228.3|10239.3|10229.3|10239.3|10229.3|10238.3|10228.3|11
1649770620000|2022-04-12 13:37:00|10239.8|10229.8|10239.3|10229.3|10239.8|10229.8|10238.5|10228.5|13
1649770630000|2022-04-12 13:37:10|10239|10229|10242.5|10232.5|10242.8|10232.8|10238.5|10228.5|22
1649770640000|2022-04-12 13:37:20|10242.8|10232.8|10242.3|10232.3|10243|10233|10241.8|10231.8|17
1649770650000|2022-04-12 13:37:30|10242|10232|10245|10235|10246|10236|10241.8|10231.8|17
1649770660000|2022-04-12 13:37:40|10244.8|10234.8|10245|10235|10245.3|10235.3|10244.8|10234.8|11
1649770670000|2022-04-12 13:37:50|10244.8|10234.8|10245.3|10235.3|10245.3|10235.3|10244.3|10234.3|10
1649770680000|2022-04-12 13:38:00|10245|10235|10245|10235|10245.8|10235.8|10243.5|10233.5|20
1649770690000|2022-04-12 13:38:10|10245.3|10235.3|10245|10235|10245.5|10235.5|10244.5|10234.5|8
1649770700000|2022-04-12 13:38:20|10245.3|10235.3|10245.5|10235.5|10245.5|10235.5|10244.5|10234.5|12
1649770710000|2022-04-12 13:38:30|10246.5|10236.5|10247|10237|10247|10237|10246.5|10236.5|2
1649770720000|2022-04-12 13:38:40|10246.8|10236.8|10247.3|10237.3|10247.3|10237.3|10246.8|10236.8|4
1649770730000|2022-04-12 13:38:50|10247|10237|10247.5|10237.5|10247.8|10237.8|10247|10237|9
1649770740000|2022-04-12 13:39:00|10247.8|10237.8|10248.3|10238.3|10250|10240|10247.5|10237.5|17
1649770750000|2022-04-12 13:39:10|10249.3|10239.3|10251|10241|10252.3|10242.3|10249.3|10239.3|20
1649770760000|2022-04-12 13:39:20|10251.3|10241.3|10250.3|10240.3|10252|10242|10249.8|10239.8|15
1649770770000|2022-04-12 13:39:30|10251.3|10241.3|10251|10241|10252.3|10242.3|10250.8|10240.8|12
1649770780000|2022-04-12 13:39:40|10251.3|10241.3|10252.3|10242.3|10252.8|10242.8|10251|10241|18
1649770790000|2022-04-12 13:39:50|10252.5|10242.5|10253.8|10243.8|10253.8|10243.8|10252.5|10242.5|15
1649770800000|2022-04-12 13:40:00|10254|10244|10254.3|10244.3|10255.5|10245.5|10253.5|10243.5|13
1649770810000|2022-04-12 13:40:10|10254|10244|10254.3|10244.3|10254.8|10244.8|10252.5|10242.5|17
1649770820000|2022-04-12 13:40:20|10253.5|10243.5|10250.3|10240.3|10253.5|10243.5|10250.3|10240.3|13
1649770830000|2022-04-12 13:40:30|10250.5|10240.5|10246.8|10236.8|10251|10241|10246.8|10236.8|19
1649770840000|2022-04-12 13:40:40|10247|10237|10246|10236|10247.5|10237.5|10245.8|10235.8|15
1649770850000|2022-04-12 13:40:50|10245.8|10235.8|10244.3|10234.3|10245.8|10235.8|10243|10233|17
1649770860000|2022-04-12 13:41:00|10243.8|10233.8|10239.8|10229.8|10243.8|10233.8|10239.8|10229.8|15
1649770870000|2022-04-12 13:41:10|10240|10230|10239.5|10229.5|10241.3|10231.3|10239.3|10229.3|22
1649770880000|2022-04-12 13:41:20|10238.8|10228.8|10241.3|10231.3|10241.5|10231.5|10238.3|10228.3|14
1649770890000|2022-04-12 13:41:30|10241.5|10231.5|10243|10233|10243.8|10233.8|10241.3|10231.3|12
1649770900000|2022-04-12 13:41:40|10243.3|10233.3|10243|10233|10244|10234|10242.8|10232.8|11
1649770910000|2022-04-12 13:41:50|10243.3|10233.3|10244.3|10234.3|10245.3|10235.3|10243.3|10233.3|11
1649770920000|2022-04-12 13:42:00|10245|10235|10244.8|10234.8|10245.5|10235.5|10244.8|10234.8|5
1649770930000|2022-04-12 13:42:10|10245|10235|10243.8|10233.8|10245|10235|10243|10233|8
1649770940000|2022-04-12 13:42:20|10245.3|10235.3|10245.3|10235.3|10245.5|10235.5|10244.8|10234.8|7
1649770950000|2022-04-12 13:42:30|10245.5|10235.5|10245.8|10235.8|10245.8|10235.8|10245.3|10235.3|6
1649770960000|2022-04-12 13:42:40|10245.5|10235.5|10244.8|10234.8|10246.5|10236.5|10244.5|10234.5|18
1649770970000|2022-04-12 13:42:50|10245|10235|10245|10235|10245.5|10235.5|10244.3|10234.3|13
1649770980000|2022-04-12 13:43:00|10245.3|10235.3|10244.8|10234.8|10246.5|10236.5|10244.8|10234.8|14
1649770990000|2022-04-12 13:43:10|10245|10235|10248|10238|10248|10238|10245|10235|11
1649771000000|2022-04-12 13:43:20|10248.3|10238.3|10248.8|10238.8|10249|10239|10248.3|10238.3|7
1649771010000|2022-04-12 13:43:30|10249|10239|10248.8|10238.8|10249|10239|10248.8|10238.8|2
1649771020000|2022-04-12 13:43:40|10248.5|10238.5|10248.8|10238.8|10248.8|10238.8|10247|10237|9
1649771030000|2022-04-12 13:43:50|10249|10239|10247.8|10237.8|10249.3|10239.3|10247.8|10237.8|12
1649771040000|2022-04-12 13:44:00|10248.3|10238.3|10245.5|10235.5|10248.3|10238.3|10244.5|10234.5|13
1649771050000|2022-04-12 13:44:10|10246|10236|10245.8|10235.8|10246|10236|10244.5|10234.5|20
1649771060000|2022-04-12 13:44:20|10246|10236|10249.3|10239.3|10250.3|10240.3|10246|10236|21
1649771070000|2022-04-12 13:44:30|10249|10239|10250.8|10240.8|10250.8|10240.8|10249|10239|12
1649771080000|2022-04-12 13:44:40|10251|10241|10252|10242|10252.3|10242.3|10250.8|10240.8|13
1649771090000|2022-04-12 13:44:50|10251.8|10241.8|10251.8|10241.8|10252.8|10242.8|10251|10241|21
1649771100000|2022-04-12 13:45:00|10252|10242|10253.3|10243.3|10255.5|10245.5|10251.8|10241.8|26
1649771110000|2022-04-12 13:45:10|10253|10243|10250.8|10240.8|10253.8|10243.8|10249.8|10239.8|17
1649771120000|2022-04-12 13:45:20|10251|10241|10252.3|10242.3|10252.3|10242.3|10250|10240|20
1649771130000|2022-04-12 13:45:30|10250.8|10240.8|10254.5|10244.5|10255.3|10245.3|10250.5|10240.5|24
1649771140000|2022-04-12 13:45:40|10254.8|10244.8|10256.5|10246.5|10256.5|10246.5|10254.5|10244.5|19
1649771150000|2022-04-12 13:45:50|10256|10246|10256.3|10246.3|10256.5|10246.5|10255.8|10245.8|8
1649771160000|2022-04-12 13:46:00|10256|10246|10247.5|10237.5|10256.3|10246.3|10247.5|10237.5|17
1649771170000|2022-04-12 13:46:10|10247.8|10237.8|10247|10237|10247.8|10237.8|10246.3|10236.3|14
1649771180000|2022-04-12 13:46:20|10247.3|10237.3|10250|10240|10250|10240|10247.3|10237.3|16
1649771190000|2022-04-12 13:46:30|10250.3|10240.3|10250.8|10240.8|10250.8|10240.8|10250|10240|7
1649771200000|2022-04-12 13:46:40|10250.5|10240.5|10248.3|10238.3|10250.5|10240.5|10247.3|10237.3|13
1649771210000|2022-04-12 13:46:50|10247.8|10237.8|10246.8|10236.8|10247.8|10237.8|10245|10235|19
1649771220000|2022-04-12 13:47:00|10245.8|10235.8|10247.3|10237.3|10247.3|10237.3|10245.8|10235.8|3
1649771230000|2022-04-12 13:47:10|10247.8|10237.8|10250|10240|10250|10240|10247.8|10237.8|5
1649771240000|2022-04-12 13:47:20|10250.3|10240.3|10250|10240|10251.3|10241.3|10250|10240|6
1649771250000|2022-04-12 13:47:30|10250.3|10240.3|10251|10241|10251|10241|10250.3|10240.3|11
1649771260000|2022-04-12 13:47:40|10250.8|10240.8|10250.5|10240.5|10251|10241|10249.8|10239.8|9
1649771270000|2022-04-12 13:47:50|10250.3|10240.3|10251.3|10241.3|10251.8|10241.8|10250.3|10240.3|8
1649771280000|2022-04-12 13:48:00|10251.5|10241.5|10251.8|10241.8|10252|10242|10251.3|10241.3|10
1649771290000|2022-04-12 13:48:10|10251.5|10241.5|10250.3|10240.3|10252.3|10242.3|10249.8|10239.8|17
1649771300000|2022-04-12 13:48:20|10250|10240|10247.5|10237.5|10250|10240|10247.5|10237.5|3
1649771310000|2022-04-12 13:48:30|10248|10238|10245.3|10235.3|10248|10238|10245|10235|16
1649771320000|2022-04-12 13:48:40|10245|10235|10243.8|10233.8|10245.5|10235.5|10243|10233|9
1649771330000|2022-04-12 13:48:50|10242.5|10232.5|10242.3|10232.3|10243.3|10233.3|10241.5|10231.5|11
1649771340000|2022-04-12 13:49:00|10242.5|10232.5|10242|10232|10242.8|10232.8|10242|10232|9
1649771350000|2022-04-12 13:49:10|10242.8|10232.8|10246.5|10236.5|10246.8|10236.8|10242|10232|18
1649771360000|2022-04-12 13:49:20|10246.3|10236.3|10246.3|10236.3|10246.5|10236.5|10245|10235|17
1649771370000|2022-04-12 13:49:30|10246.5|10236.5|10245.5|10235.5|10246.5|10236.5|10245.3|10235.3|7
1649771390000|2022-04-12 13:49:50|10245|10235|10246.5|10236.5|10246.8|10236.8|10244.3|10234.3|10
1649771400000|2022-04-12 13:50:00|10246|10236|10244.5|10234.5|10246|10236|10244.3|10234.3|14
1649771410000|2022-04-12 13:50:10|10244.3|10234.3|10242.5|10232.5|10244.3|10234.3|10242|10232|13
1649771420000|2022-04-12 13:50:20|10243.3|10233.3|10243.5|10233.5|10243.8|10233.8|10242.5|10232.5|5
1649771430000|2022-04-12 13:50:30|10243.8|10233.8|10243.5|10233.5|10244.3|10234.3|10242.8|10232.8|13
1649771440000|2022-04-12 13:50:40|10243.3|10233.3|10242.5|10232.5|10244|10234|10242.5|10232.5|13
1649771450000|2022-04-12 13:50:50|10242.8|10232.8|10243.8|10233.8|10244.5|10234.5|10242.8|10232.8|14
1649771460000|2022-04-12 13:51:00|10244|10234|10244|10234|10244|10234|10243.8|10233.8|7
1649771470000|2022-04-12 13:51:10|10243.8|10233.8|10243.5|10233.5|10243.8|10233.8|10243.5|10233.5|8
1649771480000|2022-04-12 13:51:20|10243.8|10233.8|10243.5|10233.5|10243.8|10233.8|10243.3|10233.3|8
1649771490000|2022-04-12 13:51:30|10243.3|10233.3|10239.3|10229.3|10243.5|10233.5|10237.8|10227.8|17
1649771500000|2022-04-12 13:51:40|10238.8|10228.8|10239.8|10229.8|10239.8|10229.8|10238|10228|10
1649771510000|2022-04-12 13:51:50|10239.5|10229.5|10236.5|10226.5|10240|10230|10236.5|10226.5|10
1649771520000|2022-04-12 13:52:00|10236.8|10226.8|10235.8|10225.8|10236.8|10226.8|10235.8|10225.8|9
1649771530000|2022-04-12 13:52:10|10236|10226|10236|10226|10236.5|10226.5|10236|10226|7
1649771540000|2022-04-12 13:52:20|10236.5|10226.5|10236.3|10226.3|10238|10228|10236|10226|12
1649771550000|2022-04-12 13:52:30|10236.5|10226.5|10235.5|10225.5|10236.5|10226.5|10235.5|10225.5|15
1649771560000|2022-04-12 13:52:40|10235.8|10225.8|10236.5|10226.5|10237.3|10227.3|10235.8|10225.8|14
1649771570000|2022-04-12 13:52:50|10236.8|10226.8|10237.8|10227.8|10237.8|10227.8|10236.5|10226.5|9
1649771580000|2022-04-12 13:53:00|10238.8|10228.8|10242|10232|10242|10232|10238.8|10228.8|17
1649771590000|2022-04-12 13:53:10|10243.3|10233.3|10240.8|10230.8|10243.3|10233.3|10240.5|10230.5|15
1649771600000|2022-04-12 13:53:20|10240.5|10230.5|10241.5|10231.5|10241.5|10231.5|10240.5|10230.5|15
1649771610000|2022-04-12 13:53:30|10241.3|10231.3|10242.5|10232.5|10243|10233|10241.3|10231.3|15
1649771620000|2022-04-12 13:53:40|10242.3|10232.3|10241.8|10231.8|10242.5|10232.5|10241.8|10231.8|4
1649771630000|2022-04-12 13:53:50|10241.5|10231.5|10242|10232|10243|10233|10241.5|10231.5|9
1649771640000|2022-04-12 13:54:00|10242.3|10232.3|10243|10233|10244.3|10234.3|10242|10232|13
1649771650000|2022-04-12 13:54:10|10243.3|10233.3|10243|10233|10243.8|10233.8|10242.8|10232.8|16
1649771660000|2022-04-12 13:54:20|10242.8|10232.8|10243.5|10233.5|10244.5|10234.5|10241.8|10231.8|18
1649771670000|2022-04-12 13:54:30|10243.8|10233.8|10243|10233|10243.8|10233.8|10242.8|10232.8|13
1649771680000|2022-04-12 13:54:40|10242.8|10232.8|10242|10232|10243|10233|10241.3|10231.3|22
1649771690000|2022-04-12 13:54:50|10242.3|10232.3|10241.5|10231.5|10242.5|10232.5|10241.3|10231.3|16
1649771700000|2022-04-12 13:55:00|10241|10231|10238.3|10228.3|10241|10231|10237|10227|14
1649771710000|2022-04-12 13:55:10|10238|10228|10232.5|10222.5|10238|10228|10230.3|10220.3|22
1649771720000|2022-04-12 13:55:20|10232.8|10222.8|10236.6|10226.6|10241.6|10226.6|10231.5|10219.3|20
1649771730000|2022-04-12 13:55:30|10236.9|10226.9|10233.3|10223.3|10237.8|10227|10233.1|10217.8|12
1649771740000|2022-04-12 13:55:40|10231.9|10221.9|10231|10221|10231.9|10221.9|10230.5|10220.5|10
1649771750000|2022-04-12 13:55:50|10231.3|10221.3|10231.5|10221.5|10231.8|10221.8|10230.8|10220.8|15
1649771760000|2022-04-12 13:56:00|10231.3|10221.3|10229.8|10219.8|10231.3|10221.3|10229.8|10219.8|6
1649771770000|2022-04-12 13:56:10|10228.8|10218.8|10227|10217|10228.8|10218.8|10225.5|10215.5|17
1649771780000|2022-04-12 13:56:20|10227.3|10217.3|10228.8|10218.8|10229|10219|10226.5|10216.5|11
1649771790000|2022-04-12 13:56:30|10228.3|10218.3|10229|10219|10229|10219|10228.3|10218.3|15
1649771800000|2022-04-12 13:56:40|10229.3|10219.3|10231.3|10221.3|10231.3|10221.3|10229|10219|10
1649771810000|2022-04-12 13:56:50|10230.8|10220.8|10232.5|10222.5|10233|10223|10230.8|10220.8|13
1649771820000|2022-04-12 13:57:00|10232.3|10222.3|10231.5|10221.5|10232.3|10222.3|10231.5|10221.5|6
1649771830000|2022-04-12 13:57:10|10231.8|10221.8|10231.3|10221.3|10233|10223|10231|10221|6
1649771840000|2022-04-12 13:57:20|10231|10221|10228.5|10218.5|10231.3|10221.3|10228.5|10218.5|14
1649771850000|2022-04-12 13:57:30|10228.3|10218.3|10228.5|10218.5|10228.5|10218.5|10228|10218|5
1649771860000|2022-04-12 13:57:40|10229|10219|10229.5|10219.5|10230.5|10220.5|10229|10219|6
1649771870000|2022-04-12 13:57:50|10229.8|10219.8|10229.3|10219.3|10230.3|10220.3|10229|10219|9
1649771880000|2022-04-12 13:58:00|10229.8|10219.8|10230.3|10220.3|10230.5|10220.5|10229.5|10219.5|9
1649771890000|2022-04-12 13:58:10|10230|10220|10229.3|10219.3|10230.3|10220.3|10229.3|10219.3|9
1649771900000|2022-04-12 13:58:20|10229.8|10219.8|10231.3|10221.3|10232.3|10222.3|10228.5|10218.5|14
1649771910000|2022-04-12 13:58:30|10231.5|10221.5|10233.8|10223.8|10234.3|10224.3|10231.3|10221.3|11
1649771920000|2022-04-12 13:58:40|10234|10224|10234.3|10224.3|10234.3|10224.3|10232.8|10222.8|10
1649771930000|2022-04-12 13:58:50|10234.5|10224.5|10234.5|10224.5|10235.5|10225.5|10234|10224|13
1649771940000|2022-04-12 13:59:00|10234.3|10224.3|10231.5|10221.5|10234.3|10224.3|10231.5|10221.5|6
1649771950000|2022-04-12 13:59:10|10231.8|10221.8|10231.5|10221.5|10232.8|10222.8|10231.5|10221.5|11
1649771960000|2022-04-12 13:59:20|10231.3|10221.3|10229.8|10219.8|10231.3|10221.3|10229.8|10219.8|10
1649771970000|2022-04-12 13:59:30|10230|10220|10229.8|10219.8|10230|10220|10228.5|10218.5|16
1649771980000|2022-04-12 13:59:40|10229.5|10219.5|10230.5|10220.5|10230.5|10220.5|10229.5|10219.5|4
1649771990000|2022-04-12 13:59:50|10232|10222|10231.8|10221.8|10232.3|10222.3|10231.8|10221.8|7
1649772000000|2022-04-12 14:00:00|10232.5|10222.5|10234.3|10224.3|10234.3|10224.3|10231.5|10221.5|10
1649772010000|2022-04-12 14:00:10|10234|10224|10232.5|10222.5|10234|10224|10231.8|10221.8|9
1649772020000|2022-04-12 14:00:20|10232.8|10222.8|10232.8|10222.8|10232.8|10222.8|10232|10222|11
1649772030000|2022-04-12 14:00:30|10232.5|10222.5|10232.8|10222.8|10232.8|10222.8|10231.8|10221.8|12
1649772040000|2022-04-12 14:00:40|10233.3|10223.3|10232.8|10222.8|10233.5|10223.5|10231.5|10221.5|13
1649772050000|2022-04-12 14:00:50|10232.5|10222.5|10231.8|10221.8|10233.3|10223.3|10231.5|10221.5|15
1649772060000|2022-04-12 14:01:00|10232|10222|10231.8|10221.8|10232.8|10222.8|10231.5|10221.5|6
1649772070000|2022-04-12 14:01:10|10231.3|10221.3|10230.8|10220.8|10231.5|10221.5|10230.3|10220.3|6
1649772080000|2022-04-12 14:01:20|10231.3|10221.3|10231.8|10221.8|10231.8|10221.8|10230.8|10220.8|9
1649772090000|2022-04-12 14:01:30|10231|10221|10230.3|10220.3|10231|10221|10230.3|10220.3|3
1649772100000|2022-04-12 14:01:40|10229.5|10219.5|10230|10220|10230|10220|10229|10219|11
1649772110000|2022-04-12 14:01:50|10229.8|10219.8|10231|10221|10231.5|10221.5|10229.8|10219.8|12
1649772120000|2022-04-12 14:02:00|10230.3|10220.3|10231|10221|10231|10221|10230.3|10220.3|2
1649772130000|2022-04-12 14:02:10|10229.8|10219.8|10230.3|10220.3|10230.5|10220.5|10229.8|10219.8|7
1649772140000|2022-04-12 14:02:20|10230|10220|10229|10219|10230.3|10220.3|10227.3|10217.3|15
1649772150000|2022-04-12 14:02:30|10228.3|10218.3|10227.5|10217.5|10229.3|10219.3|10227.5|10217.5|12
1649772160000|2022-04-12 14:02:40|10227.8|10217.8|10227.5|10217.5|10228|10218|10227|10217|5
1649772170000|2022-04-12 14:02:50|10227|10217|10226.8|10216.8|10227.3|10217.3|10226.8|10216.8|5
1649772180000|2022-04-12 14:03:00|10227|10217|10227|10217|10227.3|10217.3|10226.5|10216.5|5
1649772190000|2022-04-12 14:03:10|10227.8|10217.8|10227.8|10217.8|10227.8|10217.8|10227.5|10217.5|7
1649772200000|2022-04-12 14:03:20|10228|10218|10228.5|10218.5|10228.5|10218.5|10227.8|10217.8|6
1649772210000|2022-04-12 14:03:30|10229|10219|10231|10221|10232|10222|10229|10219|7
1649772220000|2022-04-12 14:03:40|10231.3|10221.3|10231|10221|10232|10222|10230.8|10220.8|17
1649772230000|2022-04-12 14:03:50|10230.8|10220.8|10230|10220|10230.8|10220.8|10229|10219|7
1649772240000|2022-04-12 14:04:00|10230.3|10220.3|10230.3|10220.3|10231.3|10221.3|10228.8|10218.8|12
1649772250000|2022-04-12 14:04:10|10229.8|10219.8|10229|10219|10230.3|10220.3|10228.3|10218.3|18
1649772260000|2022-04-12 14:04:20|10228.5|10218.5|10230.5|10220.5|10230.5|10220.5|10228.5|10218.5|4
1649772270000|2022-04-12 14:04:30|10230.3|10220.3|10231|10221|10231.3|10221.3|10229.3|10219.3|17
1649772280000|2022-04-12 14:04:40|10231.3|10221.3|10230.8|10220.8|10231.5|10221.5|10230.3|10220.3|10
1649772290000|2022-04-12 14:04:50|10230.5|10220.5|10231.5|10221.5|10231.5|10221.5|10230.5|10220.5|3
1649772300000|2022-04-12 14:05:00|10231.3|10221.3|10230.9|10220.9|10231.3|10221.3|10229.8|10219.8|7
1649772310000|2022-04-12 14:05:10|10230.3|10220.3|10229.8|10219.8|10230.8|10220.8|10229|10219|15
1649772320000|2022-04-12 14:05:20|10229.5|10219.5|10230|10220|10230.3|10220.3|10229.5|10219.5|9
1649772330000|2022-04-12 14:05:30|10230.3|10220.3|10229.5|10219.5|10231|10221|10229.5|10219.5|10
1649772340000|2022-04-12 14:05:40|10230.3|10220.3|10231|10221|10232.3|10222.3|10229.5|10219.5|17
1649772350000|2022-04-12 14:05:50|10231.3|10221.3|10231|10221|10232.5|10222.5|10231|10221|12
1649772360000|2022-04-12 14:06:00|10231.3|10221.3|10231.8|10221.8|10231.8|10221.8|10229.8|10219.8|12
1649772370000|2022-04-12 14:06:10|10231.5|10221.5|10233|10223|10233.3|10223.3|10231.5|10221.5|14
1649772380000|2022-04-12 14:06:20|10233.3|10223.3|10233.3|10223.3|10233.3|10223.3|10232.8|10222.8|9
1649772390000|2022-04-12 14:06:30|10233|10223|10233.8|10223.8|10233.8|10223.8|10232.8|10222.8|11
1649772400000|2022-04-12 14:06:40|10233.5|10223.5|10231|10221|10233.5|10223.5|10231|10221|14
1649772410000|2022-04-12 14:06:50|10231.5|10221.5|10232|10222|10232|10222|10231.5|10221.5|10
1649772420000|2022-04-12 14:07:00|10231.8|10221.8|10232.3|10222.3|10232.3|10222.3|10231.8|10221.8|9
1649772430000|2022-04-12 14:07:10|10232|10222|10232|10222|10232|10222|10231.5|10221.5|9
1649772440000|2022-04-12 14:07:20|10231.8|10221.8|10231.8|10221.8|10232|10222|10230.5|10220.5|10
1649772450000|2022-04-12 14:07:30|10231.3|10221.3|10231.5|10221.5|10231.8|10221.8|10230.8|10220.8|11
1649772460000|2022-04-12 14:07:40|10232|10222|10233|10223|10233|10223|10231.8|10221.8|5
1649772470000|2022-04-12 14:07:50|10233.5|10223.5|10236.8|10226.8|10236.8|10226.8|10233.5|10223.5|14
1649772480000|2022-04-12 14:08:00|10236.5|10226.5|10240|10230|10240.5|10230.5|10236.5|10226.5|15
1649772490000|2022-04-12 14:08:10|10239.8|10229.8|10237|10227|10239.8|10229.8|10237|10227|11
1649772500000|2022-04-12 14:08:20|10236.8|10226.8|10232.8|10222.8|10236.8|10226.8|10232.8|10222.8|16
1649772510000|2022-04-12 14:08:30|10233.3|10223.3|10235.3|10225.3|10235.3|10225.3|10232.8|10222.8|10
1649772520000|2022-04-12 14:08:40|10235.5|10225.5|10235|10225|10235.5|10225.5|10234.5|10224.5|12
1649772530000|2022-04-12 14:08:50|10234.8|10224.8|10233.3|10223.3|10234.8|10224.8|10233|10223|5
1649772540000|2022-04-12 14:09:00|10233|10223|10232.8|10222.8|10233.3|10223.3|10232.8|10222.8|6
1649772550000|2022-04-12 14:09:10|10232.5|10222.5|10234.8|10224.8|10235.3|10225.3|10232.5|10222.5|6
1649772560000|2022-04-12 14:09:20|10234.5|10224.5|10234.5|10224.5|10234.5|10224.5|10233.8|10223.8|5
1649772570000|2022-04-12 14:09:30|10234.3|10224.3|10233|10223|10234.3|10224.3|10233|10223|7
1649772580000|2022-04-12 14:09:40|10232.8|10222.8|10234.5|10224.5|10234.5|10224.5|10232.5|10222.5|9
1649772590000|2022-04-12 14:09:50|10234.8|10224.8|10234.3|10224.3|10235|10225|10233.5|10223.5|13
1649772600000|2022-04-12 14:10:00|10235|10225|10235.3|10225.3|10239|10229|10234.8|10224.8|21
1649772610000|2022-04-12 14:10:10|10235|10225|10236.8|10226.8|10236.8|10226.8|10235|10225|6
1649772620000|2022-04-12 14:10:20|10235.5|10225.5|10235.3|10225.3|10236.5|10226.5|10235.3|10225.3|15
1649772630000|2022-04-12 14:10:30|10235|10225|10235.5|10225.5|10235.8|10225.8|10235|10225|11
1649772640000|2022-04-12 14:10:40|10235.3|10225.3|10234.5|10224.5|10235.8|10225.8|10234.5|10224.5|9
1649772650000|2022-04-12 14:10:50|10234.3|10224.3|10234.5|10224.5|10234.5|10224.5|10234|10224|6
1649772660000|2022-04-12 14:11:00|10234.8|10224.8|10236|10226|10236.3|10226.3|10234.8|10224.8|9
1649772670000|2022-04-12 14:11:10|10235.8|10225.8|10235|10225|10235.8|10225.8|10235|10225|18
1649772680000|2022-04-12 14:11:20|10234.8|10224.8|10234|10224|10234.8|10224.8|10233.8|10223.8|8
1649772690000|2022-04-12 14:11:30|10234.3|10224.3|10234|10224|10234.8|10224.8|10234|10224|7
1649772700000|2022-04-12 14:11:40|10234.3|10224.3|10237|10227|10239.5|10229.5|10234|10224|20
1649772710000|2022-04-12 14:11:50|10236.3|10226.3|10236.5|10226.5|10237.3|10227.3|10235.8|10225.8|15
1649772720000|2022-04-12 14:12:00|10236.8|10226.8|10238|10228|10238.3|10228.3|10236.5|10226.5|15
1649772730000|2022-04-12 14:12:10|10237.8|10227.8|10234.8|10224.8|10237.8|10227.8|10234.8|10224.8|10
1649772740000|2022-04-12 14:12:20|10235.5|10225.5|10234.5|10224.5|10235.5|10225.5|10234.3|10224.3|5
1649772750000|2022-04-12 14:12:30|10234.8|10224.8|10233.5|10223.5|10234.8|10224.8|10233.5|10223.5|14
1649772760000|2022-04-12 14:12:40|10233.8|10223.8|10234.3|10224.3|10234.8|10224.8|10233.3|10223.3|12
1649772770000|2022-04-12 14:12:50|10234|10224|10234.5|10224.5|10234.5|10224.5|10233.8|10223.8|6
1649772780000|2022-04-12 14:13:00|10234|10224|10233.8|10223.8|10234.5|10224.5|10233.5|10223.5|11
1649772790000|2022-04-12 14:13:10|10233.5|10223.5|10234|10224|10234.5|10224.5|10233.5|10223.5|9
1649772800000|2022-04-12 14:13:20|10234.3|10224.3|10234|10224|10234.3|10224.3|10233.5|10223.5|13
1649772810000|2022-04-12 14:13:30|10234.5|10224.5|10235|10225|10236.5|10226.5|10234.5|10224.5|12
1649772820000|2022-04-12 14:13:40|10234.8|10224.8|10235.5|10225.5|10235.5|10225.5|10234.8|10224.8|6
1649772830000|2022-04-12 14:13:50|10235.8|10225.8|10235.8|10225.8|10235.8|10225.8|10235.8|10225.8|1
1649772850000|2022-04-12 14:14:10|10236|10226|10235.8|10225.8|10236.3|10226.3|10235.8|10225.8|6
1649772860000|2022-04-12 14:14:20|10235.5|10225.5|10235.5|10225.5|10235.8|10225.8|10235.5|10225.5|5
1649772870000|2022-04-12 14:14:30|10235.8|10225.8|10235|10225|10240.6|10225.8|10234.8|10220.6|5
1649772880000|2022-04-12 14:14:40|10234.8|10224.8|10235.8|10225.8|10235.8|10225.8|10234.5|10224.5|8
1649772890000|2022-04-12 14:14:50|10235.5|10225.5|10235.8|10225.8|10236.5|10226.5|10235.5|10225.5|9
1649772900000|2022-04-12 14:15:00|10236|10226|10237|10227|10237|10227|10235.8|10225.8|11
1649772910000|2022-04-12 14:15:10|10236.8|10226.8|10236|10226|10236.8|10226.8|10235.3|10225.3|11
1649772920000|2022-04-12 14:15:20|10235.5|10225.5|10235.8|10225.8|10236|10226|10234.8|10224.8|6
1649772930000|2022-04-12 14:15:30|10235.5|10225.5|10235.8|10225.8|10235.8|10225.8|10235.5|10225.5|2
1649772940000|2022-04-12 14:15:40|10236|10226|10236|10226|10236.3|10226.3|10236|10226|3
1649772950000|2022-04-12 14:15:50|10236.3|10226.3|10236|10226|10236.3|10226.3|10235.8|10225.8|6
1649772960000|2022-04-12 14:16:00|10235.8|10225.8|10236|10226|10236.5|10226.5|10235.8|10225.8|5
1649772970000|2022-04-12 14:16:10|10236.5|10226.5|10236|10226|10236.5|10226.5|10235.8|10225.8|9
1649772980000|2022-04-12 14:16:20|10236.5|10226.5|10236.3|10226.3|10236.8|10226.8|10236.3|10226.3|8
1649772990000|2022-04-12 14:16:30|10235.8|10225.8|10235.8|10225.8|10236|10226|10235.8|10225.8|5
1649773000000|2022-04-12 14:16:40|10236|10226|10235.5|10225.5|10236|10226|10235.5|10225.5|3
1649773030000|2022-04-12 14:17:10|10235.8|10225.8|10238|10228|10238|10228|10235.8|10225.8|12
1649773040000|2022-04-12 14:17:20|10237.8|10227.8|10240.3|10230.3|10240.8|10230.8|10237.8|10227.8|13
1649773050000|2022-04-12 14:17:30|10240.5|10230.5|10242.5|10232.5|10243.3|10233.3|10240.5|10230.5|16
1649773060000|2022-04-12 14:17:40|10242.8|10232.8|10242.5|10232.5|10243.5|10233.5|10241.8|10231.8|23
1649773070000|2022-04-12 14:17:50|10242|10232|10241.5|10231.5|10242|10232|10241.5|10231.5|7
1649773080000|2022-04-12 14:18:00|10240.5|10230.5|10240.8|10230.8|10241.3|10231.3|10240.3|10230.3|16
1649773090000|2022-04-12 14:18:10|10240.5|10230.5|10240.5|10230.5|10240.5|10230.5|10240|10230|11
1649773100000|2022-04-12 14:18:20|10239.8|10229.8|10237|10227|10240.3|10230.3|10236.8|10226.8|14
1649773110000|2022-04-12 14:18:30|10237.3|10227.3|10239.5|10229.5|10240|10230|10236|10226|10
1649773120000|2022-04-12 14:18:40|10239.3|10229.3|10239|10229|10239.3|10229.3|10238.5|10228.5|7
1649773130000|2022-04-12 14:18:50|10238.8|10228.8|10238.8|10228.8|10239.3|10229.3|10238|10228|16
1649773140000|2022-04-12 14:19:00|10238.5|10228.5|10237.5|10227.5|10239|10229|10237|10227|14
1649773150000|2022-04-12 14:19:10|10237.8|10227.8|10239.3|10229.3|10239.3|10229.3|10237.8|10227.8|7
1649773160000|2022-04-12 14:19:20|10239.5|10229.5|10239.3|10229.3|10240|10230|10239.3|10229.3|5
1649773170000|2022-04-12 14:19:30|10238.3|10228.3|10239|10229|10239.8|10229.8|10238.3|10228.3|16
1649773180000|2022-04-12 14:19:40|10238|10228|10237.8|10227.8|10238|10228|10237.8|10227.8|4
1649773190000|2022-04-12 14:19:50|10238|10228|10236.5|10226.5|10238|10228|10236.3|10226.3|16
1649773200000|2022-04-12 14:20:00|10236.3|10226.3|10237.8|10227.8|10238.5|10228.5|10236.3|10226.3|17
1649773210000|2022-04-12 14:20:10|10238.3|10228.3|10238.3|10228.3|10238.5|10228.5|10237|10227|16
1649773220000|2022-04-12 14:20:20|10238.5|10228.5|10238.8|10228.8|10239.5|10229.5|10238.5|10228.5|17
1649773230000|2022-04-12 14:20:30|10239|10229|10239.5|10229.5|10239.5|10229.5|10238.3|10228.3|14
1649773240000|2022-04-12 14:20:40|10239.8|10229.8|10241.3|10231.3|10241.5|10231.5|10239.8|10229.8|10
1649773250000|2022-04-12 14:20:50|10241|10231|10238.8|10228.8|10242|10232|10238.8|10228.8|20
1649773260000|2022-04-12 14:21:00|10238.5|10228.5|10243.5|10233.5|10243.5|10233.5|10238.5|10228.5|24
1649773270000|2022-04-12 14:21:10|10243.3|10233.3|10243.3|10233.3|10243.5|10233.5|10242.8|10232.8|8
1649773280000|2022-04-12 14:21:20|10243.5|10233.5|10241.3|10231.3|10244.5|10234.5|10241.3|10231.3|14
1649773290000|2022-04-12 14:21:30|10241.5|10231.5|10241.8|10231.8|10242|10232|10241.5|10231.5|6
1649773300000|2022-04-12 14:21:40|10241.5|10231.5|10243|10233|10243.3|10233.3|10240.8|10230.8|17
1649773310000|2022-04-12 14:21:50|10243.8|10233.8|10242.5|10232.5|10244.5|10234.5|10242.5|10232.5|17
1649773320000|2022-04-12 14:22:00|10242.8|10232.8|10241.3|10231.3|10244|10234|10241.3|10231.3|17
1649773330000|2022-04-12 14:22:10|10241.5|10231.5|10239.8|10229.8|10241.5|10231.5|10239.8|10229.8|13
1649773340000|2022-04-12 14:22:20|10239.3|10229.3|10238.3|10228.3|10239.3|10229.3|10237.3|10227.3|15
1649773350000|2022-04-12 14:22:30|10238|10228|10239|10229|10239|10229|10237|10227|19
1649773360000|2022-04-12 14:22:40|10238.8|10228.8|10237.8|10227.8|10239.3|10229.3|10237.8|10227.8|11
1649773370000|2022-04-12 14:22:50|10238.3|10228.3|10237.8|10227.8|10238.3|10228.3|10237.3|10227.3|10
1649773380000|2022-04-12 14:23:00|10237.5|10227.5|10237.3|10227.3|10237.8|10227.8|10236.3|10226.3|20
1649773390000|2022-04-12 14:23:10|10237|10227|10237|10227|10238.3|10228.3|10236.5|10226.5|20
1649773400000|2022-04-12 14:23:20|10236.8|10226.8|10236.8|10226.8|10238|10228|10236.8|10226.8|11
1649773410000|2022-04-12 14:23:30|10236.5|10226.5|10237.3|10227.3|10237.8|10227.8|10236.5|10226.5|6
1649773420000|2022-04-12 14:23:40|10237|10227|10237.3|10227.3|10237.5|10227.5|10236.5|10226.5|8
1649773430000|2022-04-12 14:23:50|10237|10227|10238|10228|10239.8|10229.8|10237|10227|13
1649773440000|2022-04-12 14:24:00|10237.8|10227.8|10239|10229|10239.3|10229.3|10237.5|10227.5|11
1649773450000|2022-04-12 14:24:10|10238.8|10228.8|10238.8|10228.8|10239.8|10229.8|10237.8|10227.8|14
1649773460000|2022-04-12 14:24:20|10239.3|10229.3|10239.3|10229.3|10240.3|10230.3|10239.3|10229.3|13
1649773470000|2022-04-12 14:24:30|10239.8|10229.8|10240.8|10230.8|10241.3|10231.3|10239.3|10229.3|5
1649773480000|2022-04-12 14:24:40|10240.5|10230.5|10239.5|10229.5|10240.5|10230.5|10239.5|10229.5|5
1649773490000|2022-04-12 14:24:50|10239.3|10229.3|10241|10231|10242|10232|10239.3|10229.3|16
1649773500000|2022-04-12 14:25:00|10240|10230|10242|10232|10242|10232|10238.8|10228.8|11
1649773510000|2022-04-12 14:25:10|10241.8|10231.8|10242.8|10232.8|10243.3|10233.3|10241.5|10231.5|10
1649773520000|2022-04-12 14:25:20|10243.3|10233.3|10243|10233|10243.5|10233.5|10242.5|10232.5|13
1649773530000|2022-04-12 14:25:30|10242.8|10232.8|10243.3|10233.3|10243.5|10233.5|10242.5|10232.5|8
1649773540000|2022-04-12 14:25:40|10243.5|10233.5|10243.3|10233.3|10244.5|10234.5|10243.3|10233.3|12
1649773550000|2022-04-12 14:25:50|10243.5|10233.5|10243.8|10233.8|10244|10234|10243.5|10233.5|4
1649773560000|2022-04-12 14:26:00|10244|10234|10243.3|10233.3|10244|10234|10243.3|10233.3|15
1649773570000|2022-04-12 14:26:10|10243|10233|10243.5|10233.5|10243.5|10233.5|10242.5|10232.5|7
1649773580000|2022-04-12 14:26:20|10244|10234|10241.8|10231.8|10244.3|10234.3|10241.8|10231.8|20
1649773590000|2022-04-12 14:26:30|10242|10232|10243.5|10233.5|10243.5|10233.5|10242|10232|14
1649773600000|2022-04-12 14:26:40|10243.3|10233.3|10243.3|10233.3|10243.8|10233.8|10243.3|10233.3|7
1649773610000|2022-04-12 14:26:50|10243.5|10233.5|10243.8|10233.8|10243.8|10233.8|10243.5|10233.5|2
1649773620000|2022-04-12 14:27:00|10243.5|10233.5|10243.3|10233.3|10243.5|10233.5|10242.5|10232.5|12
1649773630000|2022-04-12 14:27:10|10243.5|10233.5|10243|10233|10243.5|10233.5|10242.8|10232.8|16
1649773640000|2022-04-12 14:27:20|10243.3|10233.3|10245.8|10235.8|10246.5|10236.5|10243.3|10233.3|11
1649773650000|2022-04-12 14:27:30|10246|10236|10246|10236|10247|10237|10246|10236|11
1649773660000|2022-04-12 14:27:40|10245.8|10235.8|10242.8|10232.8|10245.8|10235.8|10242.8|10232.8|13
1649773670000|2022-04-12 14:27:50|10243|10233|10241.3|10231.3|10243|10233|10241|10231|7
1649773680000|2022-04-12 14:28:00|10241|10231|10239.5|10229.5|10241.3|10231.3|10239.5|10229.5|15
1649773690000|2022-04-12 14:28:10|10239.8|10229.8|10239.3|10229.3|10240|10230|10239.3|10229.3|10
1649773700000|2022-04-12 14:28:20|10239|10229|10237.3|10227.3|10239.3|10229.3|10237|10227|8
1649773710000|2022-04-12 14:28:30|10237.5|10227.5|10236.8|10226.8|10237.5|10227.5|10236.8|10226.8|12
1649773720000|2022-04-12 14:28:40|10237|10227|10240|10230|10240.3|10230.3|10237|10227|16
1649773730000|2022-04-12 14:28:50|10239.8|10229.8|10239.8|10229.8|10239.8|10229.8|10238.8|10228.8|12
1649773740000|2022-04-12 14:29:00|10240.3|10230.3|10241.3|10231.3|10241.3|10231.3|10240|10230|12
1649773750000|2022-04-12 14:29:10|10241.8|10231.8|10241.5|10231.5|10242|10232|10241.3|10231.3|6
1649773760000|2022-04-12 14:29:20|10241.3|10231.3|10240|10230|10241.3|10231.3|10240|10230|5
1649773770000|2022-04-12 14:29:30|10240.3|10230.3|10241.5|10231.5|10242.3|10232.3|10240.3|10230.3|12
1649773780000|2022-04-12 14:29:40|10241.8|10231.8|10241.3|10231.3|10241.8|10231.8|10241.3|10231.3|13
1649773790000|2022-04-12 14:29:50|10241|10231|10240.5|10230.5|10241|10231|10239.3|10229.3|16
1649773800000|2022-04-12 14:30:00|10242|10232|10241.5|10231.5|10242|10232|10240.8|10230.8|11
1649773810000|2022-04-12 14:30:10|10241.3|10231.3|10241.5|10231.5|10242|10232|10241.3|10231.3|15
1649773820000|2022-04-12 14:30:20|10241.3|10231.3|10241.5|10231.5|10242.5|10232.5|10241.3|10231.3|10
1649773830000|2022-04-12 14:30:30|10241.3|10231.3|10241|10231|10241.5|10231.5|10240.8|10230.8|12
1649773840000|2022-04-12 14:30:40|10241.5|10231.5|10241|10231|10241.5|10231.5|10241|10231|9
1649773850000|2022-04-12 14:30:50|10241.3|10231.3|10241|10231|10241.3|10231.3|10241|10231|2
1649773860000|2022-04-12 14:31:00|10241.8|10231.8|10244.8|10234.8|10244.8|10234.8|10241.8|10231.8|5
1649773870000|2022-04-12 14:31:10|10245|10235|10246.5|10236.5|10246.5|10236.5|10244.5|10234.5|11
1649773880000|2022-04-12 14:31:20|10246|10236|10246.5|10236.5|10247|10237|10246|10236|9
1649773890000|2022-04-12 14:31:30|10246.3|10236.3|10245.8|10235.8|10246.3|10236.3|10245|10235|11
1649773900000|2022-04-12 14:31:40|10245.5|10235.5|10244.8|10234.8|10245.5|10235.5|10243|10233|21
1649773910000|2022-04-12 14:31:50|10244.5|10234.5|10243.3|10233.3|10244.8|10234.8|10243.3|10233.3|11
1649773920000|2022-04-12 14:32:00|10243|10233|10244|10234|10244|10234|10242.8|10232.8|15
1649773930000|2022-04-12 14:32:10|10243.5|10233.5|10243.5|10233.5|10243.8|10233.8|10243.3|10233.3|9
1649773940000|2022-04-12 14:32:20|10244.3|10234.3|10247.8|10237.8|10248.3|10238.3|10243.5|10233.5|20
1649773950000|2022-04-12 14:32:30|10248|10238|10247.8|10237.8|10248|10238|10247.8|10237.8|2
1649773960000|2022-04-12 14:32:40|10247.3|10237.3|10249.5|10239.5|10249.5|10239.5|10246|10236|9
1649773970000|2022-04-12 14:32:50|10249.8|10239.8|10250.3|10240.3|10250.3|10240.3|10249.8|10239.8|3
1649773980000|2022-04-12 14:33:00|10250.8|10240.8|10250.5|10240.5|10250.8|10240.8|10250.5|10240.5|4
1649773990000|2022-04-12 14:33:10|10250.3|10240.3|10249.8|10239.8|10250.3|10240.3|10249.8|10239.8|4
1649774000000|2022-04-12 14:33:20|10249.5|10239.5|10250.3|10240.3|10250.3|10240.3|10249.5|10239.5|3
1649774010000|2022-04-12 14:33:30|10250.5|10240.5|10250.3|10240.3|10250.5|10240.5|10250.3|10240.3|6
1649774020000|2022-04-12 14:33:40|10250.5|10240.5|10249.3|10239.3|10250.5|10240.5|10249|10239|7
1649774030000|2022-04-12 14:33:50|10249.8|10239.8|10252.5|10242.5|10252.5|10242.5|10249.8|10239.8|9
1649774040000|2022-04-12 14:34:00|10252.8|10242.8|10252.8|10242.8|10253.9|10243.9|10252.5|10242.5|13
1649774050000|2022-04-12 14:34:10|10252.3|10242.3|10253|10243|10253|10243|10252|10242|6
1649774060000|2022-04-12 14:34:20|10252.8|10242.8|10252.3|10242.3|10252.8|10242.8|10251.5|10241.5|6
1649774080000|2022-04-12 14:34:40|10252.8|10242.8|10254|10244|10254|10244|10252.8|10242.8|4
1649774090000|2022-04-12 14:34:50|10260.9|10240.9|10257.8|10247.8|10260.9|10248.5|10255.8|10240.9|13
1649774100000|2022-04-12 14:35:00|10257.5|10247.5|10256|10246|10257.5|10247.5|10255.5|10245.5|14
1649774110000|2022-04-12 14:35:10|10255.8|10245.8|10254.8|10244.8|10256.3|10246.3|10254.8|10244.8|8
1649774120000|2022-04-12 14:35:20|10255|10245|10258.5|10248.5|10258.8|10248.8|10255|10245|16
1649774130000|2022-04-12 14:35:30|10257.8|10247.8|10257.5|10247.5|10258.5|10248.5|10256.8|10246.8|17
1649774140000|2022-04-12 14:35:40|10257.8|10247.8|10259|10249|10259|10249|10257.5|10247.5|12
1649774150000|2022-04-12 14:35:50|10260.8|10250.8|10260|10250|10260.8|10250.8|10259.3|10249.3|20
1649774160000|2022-04-12 14:36:00|10259.8|10249.8|10260.9|10240.9|10261.9|10250|10258.5|10240.9|13
1649774170000|2022-04-12 14:36:10|10260.6|10240.6|10256.1|10246.1|10260.8|10246.1|10256.1|10240.6|3
1649774180000|2022-04-12 14:36:20|10255.5|10245.5|10255.8|10245.8|10256.3|10246.3|10255.5|10245.5|9
1649774190000|2022-04-12 14:36:30|10255.5|10245.5|10256.3|10246.3|10256.5|10246.5|10255.3|10245.3|14
1649774200000|2022-04-12 14:36:40|10256.5|10246.5|10257|10247|10257.5|10247.5|10256.3|10246.3|12
1649774210000|2022-04-12 14:36:50|10257.3|10247.3|10257.8|10247.8|10258|10248|10257.3|10247.3|9
1649774220000|2022-04-12 14:37:00|10258|10248|10258.5|10248.5|10259.3|10249.3|10257.5|10247.5|14
1649774230000|2022-04-12 14:37:10|10258.3|10248.3|10257|10247|10258.3|10248.3|10257|10247|10
1649774240000|2022-04-12 14:37:20|10257.3|10247.3|10257.3|10247.3|10257.3|10247.3|10257|10247|5
1649774250000|2022-04-12 14:37:30|10257|10247|10257.3|10247.3|10257.3|10247.3|10257|10247|6
1649774260000|2022-04-12 14:37:40|10257|10247|10257.3|10247.3|10257.3|10247.3|10257|10247|2
1649774270000|2022-04-12 14:37:50|10257.5|10247.5|10256.5|10246.5|10257.5|10247.5|10256.3|10246.3|8
1649774280000|2022-04-12 14:38:00|10256.3|10246.3|10257.5|10247.5|10257.8|10247.8|10256|10246|10
1649774290000|2022-04-12 14:38:10|10257.8|10247.8|10257.8|10247.8|10257.8|10247.8|10257.5|10247.5|7
1649774300000|2022-04-12 14:38:20|10257.5|10247.5|10257.8|10247.8|10257.8|10247.8|10257.5|10247.5|2
1649774310000|2022-04-12 14:38:30|10257.5|10247.5|10262|10252|10262|10252|10257.5|10247.5|11
1649774320000|2022-04-12 14:38:40|10262.3|10252.3|10262.3|10252.3|10263.8|10253.8|10262.3|10252.3|12
1649774330000|2022-04-12 14:38:50|10262.8|10252.8|10262.3|10252.3|10263.5|10253.5|10262|10252|15
1649774340000|2022-04-12 14:39:00|10262|10252|10264|10254|10264.9|10254.9|10261.8|10251.8|13
1649774350000|2022-04-12 14:39:10|10263.8|10253.8|10264|10254|10264|10254|10262.5|10252.5|11
1649774360000|2022-04-12 14:39:20|10263.5|10253.5|10263.5|10253.5|10264.3|10254.3|10262.8|10252.8|9
1649774370000|2022-04-12 14:39:30|10263.3|10253.3|10262.3|10252.3|10263.3|10253.3|10261.8|10251.8|13
1649774380000|2022-04-12 14:39:40|10261.8|10251.8|10262.5|10252.5|10263|10253|10261.8|10251.8|12
1649774390000|2022-04-12 14:39:50|10262.8|10252.8|10262.8|10252.8|10262.8|10252.8|10262.8|10252.8|1
1649774400000|2022-04-12 14:40:00|10262.5|10252.5|10262.3|10252.3|10262.5|10252.5|10260.8|10250.8|14
1649774410000|2022-04-12 14:40:10|10262.5|10252.5|10264.3|10254.3|10264.3|10254.3|10262.5|10252.5|7
1649774420000|2022-04-12 14:40:20|10264.8|10254.8|10265.3|10255.3|10265.3|10255.3|10263.8|10253.8|19
1649774430000|2022-04-12 14:40:30|10265.5|10255.5|10263.5|10253.5|10265.5|10255.5|10263.5|10253.5|10
1649774440000|2022-04-12 14:40:40|10262.8|10252.8|10263.3|10253.3|10263.5|10253.5|10262.8|10252.8|10
1649774460000|2022-04-12 14:41:00|10263.5|10253.5|10266.5|10256.5|10267|10257|10263.5|10253.5|20
1649774470000|2022-04-12 14:41:10|10266.3|10256.3|10267.3|10257.3|10268|10258|10266.3|10256.3|12
1649774480000|2022-04-12 14:41:20|10267.5|10257.5|10268|10258|10268.3|10258.3|10266.3|10256.3|14
1649774490000|2022-04-12 14:41:30|10268.5|10258.5|10266.8|10256.8|10268.5|10258.5|10265.8|10255.8|17
1649774500000|2022-04-12 14:41:40|10266.3|10256.3|10267|10257|10267|10257|10265.8|10255.8|12
1649774510000|2022-04-12 14:41:50|10267.3|10257.3|10266.8|10256.8|10268.3|10258.3|10266.3|10256.3|12
1649774520000|2022-04-12 14:42:00|10266.5|10256.5|10266.8|10256.8|10266.8|10256.8|10264.8|10254.8|17
1649774530000|2022-04-12 14:42:10|10266.5|10256.5|10266.3|10256.3|10266.8|10256.8|10266|10256|11
1649774540000|2022-04-12 14:42:20|10266.5|10256.5|10265.8|10255.8|10267.3|10257.3|10265.3|10255.3|14
1649774550000|2022-04-12 14:42:30|10266|10256|10267|10257|10267|10257|10265.8|10255.8|6
1649774560000|2022-04-12 14:42:40|10266.8|10256.8|10268|10258|10268|10258|10266.8|10256.8|5
1649774570000|2022-04-12 14:42:50|10267.5|10257.5|10266.5|10256.5|10268|10258|10266.5|10256.5|10
1649774580000|2022-04-12 14:43:00|10266.3|10256.3|10267.5|10257.5|10267.5|10257.5|10266.3|10256.3|8
1649774590000|2022-04-12 14:43:10|10268.3|10258.3|10268.8|10258.8|10268.8|10258.8|10267.5|10257.5|11
1649774600000|2022-04-12 14:43:20|10269|10259|10268.8|10258.8|10269|10259|10268.3|10258.3|8
1649774610000|2022-04-12 14:43:30|10269|10259|10269.3|10259.3|10269.3|10259.3|10268.8|10258.8|5
1649774620000|2022-04-12 14:43:40|10269|10259|10268.8|10258.8|10269|10259|10268.8|10258.8|4
1649774640000|2022-04-12 14:44:00|10269|10259|10269.3|10259.3|10269.3|10259.3|10268.5|10258.5|10
1649774650000|2022-04-12 14:44:10|10269|10259|10269.3|10259.3|10269.3|10259.3|10269|10259|2
1649774660000|2022-04-12 14:44:20|10269|10259|10269.3|10259.3|10269.3|10259.3|10268.3|10258.3|10
1649774670000|2022-04-12 14:44:30|10269.5|10259.5|10271.8|10261.8|10272.5|10262.5|10269.5|10259.5|11
1649774680000|2022-04-12 14:44:40|10271.5|10261.5|10270.5|10260.5|10271.8|10261.8|10270.5|10260.5|9
1649774690000|2022-04-12 14:44:50|10270.3|10260.3|10270|10260|10270.3|10260.3|10269.5|10259.5|10
1649774700000|2022-04-12 14:45:00|10270.8|10260.8|10270.5|10260.5|10270.8|10260.8|10270.5|10260.5|2
1649774710000|2022-04-12 14:45:10|10270.8|10260.8|10272.5|10262.5|10273.3|10263.3|10270.8|10260.8|11
1649774720000|2022-04-12 14:45:20|10272.3|10262.3|10272.8|10262.8|10273.8|10263.8|10271.8|10261.8|23
1649774730000|2022-04-12 14:45:30|10272.5|10262.5|10272.5|10262.5|10272.8|10262.8|10272|10262|10
1649774740000|2022-04-12 14:45:40|10272.8|10262.8|10272.8|10262.8|10272.8|10262.8|10272.5|10262.5|3
1649774750000|2022-04-12 14:45:50|10273|10263|10272.5|10262.5|10273|10263|10271.8|10261.8|5
1649774760000|2022-04-12 14:46:00|10272.3|10262.3|10274.3|10264.3|10274.3|10264.3|10272|10262|9
1649774770000|2022-04-12 14:46:10|10273.3|10263.3|10274.3|10264.3|10274.3|10264.3|10273.3|10263.3|5
1649774780000|2022-04-12 14:46:20|10273.8|10263.8|10275|10265|10275.5|10265.5|10273.8|10263.8|6
1649774790000|2022-04-12 14:46:30|10274.8|10264.8|10275|10265|10275.5|10265.5|10274.8|10264.8|10
1649774800000|2022-04-12 14:46:40|10274.8|10264.8|10276.3|10266.3|10276.5|10266.5|10274.8|10264.8|11
1649774810000|2022-04-12 14:46:50|10276.5|10266.5|10277|10267|10278.5|10268.5|10276.5|10266.5|12
1649774820000|2022-04-12 14:47:00|10277.3|10267.3|10279|10269|10279.8|10269.8|10277|10267|17
1649774830000|2022-04-12 14:47:10|10279.3|10269.3|10280|10270|10280.8|10270.8|10278.8|10268.8|8
1649774840000|2022-04-12 14:47:20|10280.3|10270.3|10278|10268|10280.5|10270.5|10278|10268|11
1649774850000|2022-04-12 14:47:30|10278.5|10268.5|10281.8|10271.8|10281.8|10271.8|10278|10268|9
1649774860000|2022-04-12 14:47:40|10281.5|10271.5|10278.5|10268.5|10281.5|10271.5|10278.5|10268.5|12
1649774870000|2022-04-12 14:47:50|10278.8|10268.8|10279.8|10269.8|10280|10270|10278.8|10268.8|6
1649774880000|2022-04-12 14:48:00|10279.5|10269.5|10279|10269|10280|10270|10278.3|10268.3|16
1649774890000|2022-04-12 14:48:10|10279.3|10269.3|10278|10268|10279.3|10269.3|10277.8|10267.8|6
1649774900000|2022-04-12 14:48:20|10277.8|10267.8|10275.8|10265.8|10277.8|10267.8|10275.8|10265.8|13
1649774910000|2022-04-12 14:48:30|10273.8|10263.8|10275.3|10265.3|10276.3|10266.3|10273.5|10263.5|21
1649774920000|2022-04-12 14:48:40|10276|10266|10275.5|10265.5|10276.3|10266.3|10275.3|10265.3|12
1649774930000|2022-04-12 14:48:50|10275|10265|10276|10266|10276|10266|10274.8|10264.8|7
1649774940000|2022-04-12 14:49:00|10276.8|10266.8|10278|10268|10279.3|10269.3|10276.5|10266.5|15
1649774950000|2022-04-12 14:49:10|10277.8|10267.8|10276.3|10266.3|10278|10268|10276.3|10266.3|9
1649774960000|2022-04-12 14:49:20|10276|10266|10276.8|10266.8|10277.3|10267.3|10275.8|10265.8|8
1649774970000|2022-04-12 14:49:30|10276.5|10266.5|10279.3|10269.3|10279.8|10269.8|10276.5|10266.5|11
1649774980000|2022-04-12 14:49:40|10279.5|10269.5|10278.5|10268.5|10280.8|10270.8|10278.5|10268.5|8
1649774990000|2022-04-12 14:49:50|10278|10268|10278.8|10268.8|10280|10270|10278|10268|14
1649775000000|2022-04-12 14:50:00|10279|10269|10279.5|10269.5|10279.5|10269.5|10278.8|10268.8|6
1649775010000|2022-04-12 14:50:10|10278.5|10268.5|10277.8|10267.8|10278.5|10268.5|10277.8|10267.8|9
1649775020000|2022-04-12 14:50:20|10277.5|10267.5|10278.3|10268.3|10279|10269|10277.5|10267.5|15
1649775030000|2022-04-12 14:50:30|10278.5|10268.5|10278.8|10268.8|10278.8|10268.8|10278|10268|6
1649775040000|2022-04-12 14:50:40|10278.5|10268.5|10278.3|10268.3|10279|10269|10278.3|10268.3|8
1649775050000|2022-04-12 14:50:50|10278.5|10268.5|10278.8|10268.8|10278.8|10268.8|10278.3|10268.3|18
1649775060000|2022-04-12 14:51:00|10278.5|10268.5|10281|10271|10281.3|10271.3|10278.5|10268.5|14
1649775070000|2022-04-12 14:51:10|10280.8|10270.8|10280.3|10270.3|10281|10271|10280.3|10270.3|13
1649775080000|2022-04-12 14:51:20|10280|10270|10278.8|10268.8|10280|10270|10278.5|10268.5|10
1649775090000|2022-04-12 14:51:30|10279|10269|10279|10269|10279|10269|10279|10269|1
1649775100000|2022-04-12 14:51:40|10278.8|10268.8|10278|10268|10278.8|10268.8|10278|10268|3
1649775110000|2022-04-12 14:51:50|10278.3|10268.3|10278.3|10268.3|10278.3|10268.3|10278|10268|3
1649775120000|2022-04-12 14:52:00|10278.5|10268.5|10279.8|10269.8|10281|10271|10278.5|10268.5|19
1649775130000|2022-04-12 14:52:10|10280|10270|10281.3|10271.3|10281.3|10271.3|10280|10270|5
1649775140000|2022-04-12 14:52:20|10281.8|10271.8|10280.5|10270.5|10281.8|10271.8|10280|10270|7
1649775150000|2022-04-12 14:52:30|10281.5|10271.5|10282.3|10272.3|10283|10273|10281.5|10271.5|7
1649775180000|2022-04-12 14:53:00|10282.5|10272.5|10285.3|10275.3|10286|10276|10281.5|10271.5|10
1649775190000|2022-04-12 14:53:10|10285.5|10275.5|10287.3|10277.3|10287.8|10277.8|10285.5|10275.5|12
1649775200000|2022-04-12 14:53:20|10287.5|10277.5|10288.5|10278.5|10288.5|10278.5|10287.3|10277.3|11
1649775210000|2022-04-12 14:53:30|10288.3|10278.3|10288.3|10278.3|10289|10279|10288.3|10278.3|4
1649775220000|2022-04-12 14:53:40|10288.5|10278.5|10288|10278|10290|10280|10288|10278|9
1649775230000|2022-04-12 14:53:50|10288.5|10278.5|10288.5|10278.5|10289.8|10279.8|10288|10278|8
1649775240000|2022-04-12 14:54:00|10288.8|10278.8|10291|10281|10291.5|10281.5|10288.8|10278.8|13
1649775250000|2022-04-12 14:54:10|10291.5|10281.5|10291|10281|10292|10282|10290.8|10280.8|8
1649775260000|2022-04-12 14:54:20|10290.8|10280.8|10290.8|10280.8|10291|10281|10290.5|10280.5|5
1649775270000|2022-04-12 14:54:30|10290.3|10280.3|10291|10281|10291|10281|10290.3|10280.3|6
1649775280000|2022-04-12 14:54:40|10290.8|10280.8|10290.8|10280.8|10290.8|10280.8|10290.8|10280.8|1
1649775290000|2022-04-12 14:54:50|10289.8|10279.8|10290.5|10280.5|10290.8|10280.8|10289.8|10279.8|4
1649775300000|2022-04-12 14:55:00|10290.8|10280.8|10291|10281|10291.3|10281.3|10290.8|10280.8|8
1649775310000|2022-04-12 14:55:10|10291.3|10281.3|10291.3|10281.3|10291.5|10281.5|10291|10281|7
1649775320000|2022-04-12 14:55:20|10291|10281|10291.3|10281.3|10291.3|10281.3|10291|10281|6
1649775330000|2022-04-12 14:55:30|10291.5|10281.5|10291.3|10281.3|10291.8|10281.8|10291.3|10281.3|4
1649775340000|2022-04-12 14:55:40|10292.3|10282.3|10288.8|10278.8|10292.3|10282.3|10288.8|10278.8|8
1649775350000|2022-04-12 14:55:50|10287.5|10277.5|10288.3|10278.3|10288.5|10278.5|10287.3|10277.3|7
1649775360000|2022-04-12 14:56:00|10288|10278|10288.3|10278.3|10288.5|10278.5|10288|10278|14
1649775370000|2022-04-12 14:56:10|10288|10278|10287.3|10277.3|10289.3|10279.3|10287|10277|22
1649775380000|2022-04-12 14:56:20|10287.5|10277.5|10287.8|10277.8|10288.5|10278.5|10287.3|10277.3|13
1649775390000|2022-04-12 14:56:30|10288|10278|10288|10278|10288|10278|10286.8|10276.8|15
1649775400000|2022-04-12 14:56:40|10288.3|10278.3|10288.5|10278.5|10289|10279|10288|10278|11
1649775410000|2022-04-12 14:56:50|10288.3|10278.3|10289.3|10279.3|10289.3|10279.3|10288.3|10278.3|5
1649775420000|2022-04-12 14:57:00|10289.8|10279.8|10290.3|10280.3|10291|10281|10289.8|10279.8|13
1649775430000|2022-04-12 14:57:10|10289.5|10279.5|10293.1|10283.1|10297.8|10283.1|10289.3|10277.8|12
1649775440000|2022-04-12 14:57:20|10293.3|10283.3|10296.5|10286.5|10300.5|10290.5|10293.3|10283.3|18
1649775450000|2022-04-12 14:57:30|10296.8|10286.8|10297.3|10287.3|10298.3|10288.3|10296.3|10286.3|15
1649775460000|2022-04-12 14:57:40|10297.5|10287.5|10297.3|10287.3|10301|10291|10297|10287|22
1649775470000|2022-04-12 14:57:50|10297.5|10287.5|10297.8|10287.8|10299|10289|10297|10287|15
1649775480000|2022-04-12 14:58:00|10296|10286|10298.8|10288.8|10298.8|10288.8|10295.5|10285.5|14
1649775490000|2022-04-12 14:58:10|10299.5|10289.5|10307.4|10287.4|10307.4|10289.5|10299.5|10287.1|3
1649775500000|2022-04-12 14:58:20|10306.8|10286.8|10301.8|10291.8|10306.8|10292.3|10301.4|10286.5|10
1649775510000|2022-04-12 14:58:30|10301.3|10291.3|10301.8|10291.8|10302|10292|10301|10291|7
1649775520000|2022-04-12 14:58:40|10302|10292|10301.8|10291.8|10302.3|10292.3|10301.8|10291.8|18
1649775530000|2022-04-12 14:58:50|10302|10292|10303.8|10293.8|10303.8|10293.8|10301.5|10291.5|8
1649775540000|2022-04-12 14:59:00|10304|10294|10303.8|10293.8|10304|10294|10303.8|10293.8|2
1649775550000|2022-04-12 14:59:10|10303|10293|10300.5|10290.5|10303|10293|10300|10290|9
1649775560000|2022-04-12 14:59:20|10300.3|10290.3|10301.3|10291.3|10301.3|10291.3|10299.8|10289.8|10
1649775570000|2022-04-12 14:59:30|10302|10292|10306.5|10296.5|10306.8|10296.8|10302|10292|10
1649775580000|2022-04-12 14:59:40|10306.3|10296.3|10306.3|10296.3|10306.3|10296.3|10306.3|10296.3|1
1649775590000|2022-04-12 14:59:50|10306|10296|10305.5|10295.5|10306.3|10296.3|10305.5|10295.5|7
1649775600000|2022-04-12 15:00:00|10305.8|10295.8|10301.5|10291.5|10308.4|10295.8|10301.5|10288.4|18
1649775610000|2022-04-12 15:00:10|10300.5|10290.5|10302.5|10292.5|10303.4|10293.4|10300.5|10290.5|22
1649775620000|2022-04-12 15:00:20|10302.3|10292.3|10306.3|10296.3|10310.3|10296.5|10302.3|10290.3|21
1649775630000|2022-04-12 15:00:30|10306.5|10296.5|10306.5|10296.5|10307.5|10297.5|10306|10296|12
1649775640000|2022-04-12 15:00:40|10306.8|10296.8|10306|10296|10307.5|10297.5|10306|10296|12
1649775650000|2022-04-12 15:00:50|10306.3|10296.3|10306|10296|10307|10297|10306|10296|13
1649775660000|2022-04-12 15:01:00|10306.3|10296.3|10305.8|10295.8|10306.3|10296.3|10304.5|10294.5|10
1649775670000|2022-04-12 15:01:10|10305.5|10295.5|10305.3|10295.3|10307.3|10297.3|10305.3|10295.3|19
1649775680000|2022-04-12 15:01:20|10305.5|10295.5|10307.8|10297.8|10307.8|10297.8|10305.5|10295.5|9
1649775690000|2022-04-12 15:01:30|10308|10298|10308.8|10298.8|10314.6|10300|10307.5|10294.6|17
1649775700000|2022-04-12 15:01:40|10308.5|10298.5|10311.3|10301.3|10314.9|10301.3|10308.5|10294.9|16
1649775710000|2022-04-12 15:01:50|10311|10301|10310.3|10300.3|10311.3|10301.3|10309.3|10299.3|17
1649775720000|2022-04-12 15:02:00|10310.5|10300.5|10310.3|10300.3|10312.3|10302.3|10309.8|10299.8|13
1649775730000|2022-04-12 15:02:10|10310.8|10300.8|10311.5|10301.5|10312|10302|10310.5|10300.5|12
1649775740000|2022-04-12 15:02:20|10311.8|10301.8|10311.8|10301.8|10311.8|10301.8|10310|10300|16
1649775750000|2022-04-12 15:02:30|10312|10302|10311.3|10301.3|10312.3|10302.3|10311.3|10301.3|10
1649775760000|2022-04-12 15:02:40|10311|10301|10311.8|10301.8|10312|10302|10310.3|10300.3|11
1649775770000|2022-04-12 15:02:50|10312|10302|10310|10300|10312|10302|10310|10300|11
1649775780000|2022-04-12 15:03:00|10309.8|10299.8|10311.5|10301.5|10311.5|10301.5|10309.8|10299.8|12
1649775790000|2022-04-12 15:03:10|10310.8|10300.8|10312.5|10302.5|10312.5|10302.5|10310.5|10300.5|9
1649775800000|2022-04-12 15:03:20|10312.3|10302.3|10311.3|10301.3|10312.5|10302.5|10311|10301|10
1649775810000|2022-04-12 15:03:30|10311.5|10301.5|10311.5|10301.5|10312|10302|10311.3|10301.3|13
1649775820000|2022-04-12 15:03:40|10312|10302|10311.5|10301.5|10312|10302|10311.3|10301.3|6
1649775830000|2022-04-12 15:03:50|10312|10302|10312|10302|10312.3|10302.3|10312|10302|5
1649775840000|2022-04-12 15:04:00|10311.5|10301.5|10310.8|10300.8|10311.5|10301.5|10310.8|10300.8|20
1649775850000|2022-04-12 15:04:10|10311|10301|10309.3|10299.3|10311.3|10301.3|10309.3|10299.3|17
1649775860000|2022-04-12 15:04:20|10309.5|10299.5|10311.3|10301.3|10311.8|10301.8|10309.5|10299.5|15
1649775870000|2022-04-12 15:04:30|10311|10301|10311.5|10301.5|10312|10302|10310.5|10300.5|12
1649775880000|2022-04-12 15:04:40|10311.8|10301.8|10311.3|10301.3|10313|10303|10311.3|10301.3|5
1649775890000|2022-04-12 15:04:50|10311|10301|10310.5|10300.5|10311.3|10301.3|10310.3|10300.3|15
1649775900000|2022-04-12 15:05:00|10311|10301|10310.5|10300.5|10311.5|10301.5|10310.5|10300.5|12
1649775910000|2022-04-12 15:05:10|10310.8|10300.8|10310.5|10300.5|10310.8|10300.8|10310.3|10300.3|9
1649775920000|2022-04-12 15:05:20|10310.8|10300.8|10311.8|10301.8|10312.3|10302.3|10310.8|10300.8|7
1649775930000|2022-04-12 15:05:30|10312|10302|10310.8|10300.8|10312|10302|10308.3|10298.3|17
1649775940000|2022-04-12 15:05:40|10311|10301|10317.1|10297.1|10317.1|10301.3|10310.8|10297.1|5
1649775950000|2022-04-12 15:05:50|10317|10297|10307.8|10297.8|10317|10302.8|10307.8|10297|9
1649775960000|2022-04-12 15:06:00|10307|10297|10311.5|10301.5|10315.6|10305.6|10306.5|10296.5|16
1649775970000|2022-04-12 15:06:10|10311.3|10301.3|10306.8|10296.8|10311.5|10301.5|10306.8|10296.8|12
1649775980000|2022-04-12 15:06:20|10306|10296|10304.3|10294.3|10306.8|10296.8|10303.8|10293.8|15
1649775990000|2022-04-12 15:06:30|10304.8|10294.8|10306|10296|10306.3|10296.3|10304|10294|8
1649776000000|2022-04-12 15:06:40|10306.3|10296.3|10301|10291|10307.3|10297.3|10300.8|10290.8|20
1649776010000|2022-04-12 15:06:50|10300.8|10290.8|10300|10290|10301.3|10291.3|10299|10289|10
1649776020000|2022-04-12 15:07:00|10299.5|10289.5|10299|10289|10300|10290|10298.8|10288.8|13
1649776030000|2022-04-12 15:07:10|10299.3|10289.3|10303|10293|10306.3|10294.5|10298.5|10286.3|16
1649776040000|2022-04-12 15:07:20|10302.5|10292.5|10300|10290|10303|10293|10300|10290|7
1649776050000|2022-04-12 15:07:30|10301.3|10291.3|10302.3|10292.3|10303|10293|10301.3|10291.3|13
1649776060000|2022-04-12 15:07:40|10301.8|10291.8|10304.8|10294.8|10304.8|10294.8|10301.5|10291.5|18
1649776070000|2022-04-12 15:07:50|10304.5|10294.5|10304|10294|10305|10295|10303.8|10293.8|11
1649776080000|2022-04-12 15:08:00|10303.8|10293.8|10303|10293|10305|10295|10302.8|10292.8|11
1649776090000|2022-04-12 15:08:10|10302.8|10292.8|10302.8|10292.8|10303.3|10293.3|10302.8|10292.8|4
1649776100000|2022-04-12 15:08:20|10302.5|10292.5|10301|10291|10303.3|10293.3|10300.3|10290.3|13
1649776110000|2022-04-12 15:08:30|10301.3|10291.3|10302.3|10292.3|10302.5|10292.5|10300.8|10290.8|20
1649776120000|2022-04-12 15:08:40|10302.5|10292.5|10302|10292|10303|10293|10301.3|10291.3|19
1649776130000|2022-04-12 15:08:50|10302.5|10292.5|10303|10293|10303.5|10293.5|10302.5|10292.5|10
1649776140000|2022-04-12 15:09:00|10302.3|10292.3|10301.8|10291.8|10302.8|10292.8|10301.3|10291.3|9
1649776150000|2022-04-12 15:09:10|10302|10292|10301.3|10291.3|10302|10292|10301.3|10291.3|8
1649776160000|2022-04-12 15:09:20|10301|10291|10299.8|10289.8|10302|10292|10299.5|10289.5|14
1649776170000|2022-04-12 15:09:30|10300|10290|10301|10291|10301|10291|10300|10290|9
1649776180000|2022-04-12 15:09:40|10300.8|10290.8|10301.5|10291.5|10301.5|10291.5|10300.8|10290.8|10
1649776190000|2022-04-12 15:09:50|10301.3|10291.3|10299.3|10289.3|10302|10292|10299.3|10289.3|10
1649776200000|2022-04-12 15:10:00|10298.5|10288.5|10299|10289|10299.5|10289.5|10298|10288|8
1649776210000|2022-04-12 15:10:10|10298|10288|10298|10288|10298.3|10288.3|10297.8|10287.8|11
1649776220000|2022-04-12 15:10:20|10298.3|10288.3|10298.8|10288.8|10298.8|10288.8|10297.8|10287.8|6
1649776230000|2022-04-12 15:10:30|10299|10289|10298.5|10288.5|10299|10289|10297.5|10287.5|7
1649776240000|2022-04-12 15:10:40|10298.8|10288.8|10297.8|10287.8|10298.8|10288.8|10297.5|10287.5|11
1649776250000|2022-04-12 15:10:50|10298|10288|10295.8|10285.8|10298|10288|10295.5|10285.5|18
1649776260000|2022-04-12 15:11:00|10296|10286|10296|10286|10296.3|10286.3|10295.8|10285.8|7
1649776270000|2022-04-12 15:11:10|10295.3|10285.3|10290|10280|10295.3|10285.3|10290|10280|12
1649776280000|2022-04-12 15:11:20|10289.8|10279.8|10287|10277|10290.5|10280.5|10287|10277|16
1649776290000|2022-04-12 15:11:30|10287.5|10277.5|10287|10277|10287.5|10277.5|10287|10277|8
1649776300000|2022-04-12 15:11:40|10287.5|10277.5|10286.5|10276.5|10287.5|10277.5|10285.5|10275.5|14
1649776310000|2022-04-12 15:11:50|10286.3|10276.3|10288.3|10278.3|10288.5|10278.5|10285.3|10275.3|17
1649776320000|2022-04-12 15:12:00|10288|10278|10290.3|10280.3|10290.8|10280.8|10288|10278|15
1649776330000|2022-04-12 15:12:10|10290.5|10280.5|10289|10279|10291.5|10281.5|10289|10279|14
1649776340000|2022-04-12 15:12:20|10288.8|10278.8|10291.3|10281.3|10291.3|10281.3|10288.8|10278.8|5
1649776350000|2022-04-12 15:12:30|10291.5|10281.5|10289|10279|10292.3|10282.3|10288.8|10278.8|17
1649776360000|2022-04-12 15:12:40|10289.3|10279.3|10283.3|10273.3|10292.8|10279.5|10283.3|10272.8|11
1649776370000|2022-04-12 15:12:50|10283.5|10273.5|10284|10274|10284.4|10274.4|10282.3|10272.3|18
1649776380000|2022-04-12 15:13:00|10284.3|10274.3|10286|10276|10286|10276|10284.3|10274.3|15
1649776390000|2022-04-12 15:13:10|10286.8|10276.8|10283.3|10273.3|10290|10276.8|10282.8|10269.5|11
1649776400000|2022-04-12 15:13:20|10283.5|10273.5|10281.8|10271.8|10283.5|10273.5|10281.8|10271.8|15
1649776410000|2022-04-12 15:13:30|10281.5|10271.5|10289.5|10279.5|10289.5|10279.5|10281.5|10271.5|16
1649776420000|2022-04-12 15:13:40|10289.3|10279.3|10291.3|10281.3|10291.3|10281.3|10289.3|10279.3|16
1649776430000|2022-04-12 15:13:50|10291|10281|10290.3|10280.3|10291|10281|10289.5|10279.5|9
1649776440000|2022-04-12 15:14:00|10290.5|10280.5|10290.8|10280.8|10290.8|10280.8|10290|10280|12
1649776450000|2022-04-12 15:14:10|10291.5|10281.5|10289.3|10279.3|10291.5|10281.5|10288.8|10278.8|8
1649776460000|2022-04-12 15:14:20|10289.5|10279.5|10286.3|10276.3|10289.5|10279.5|10286|10276|13
1649776470000|2022-04-12 15:14:30|10286|10276|10287.8|10277.8|10288.3|10278.3|10285.8|10275.8|13
1649776480000|2022-04-12 15:14:40|10288|10278|10290|10280|10290.3|10280.3|10288|10278|13
1649776490000|2022-04-12 15:14:50|10289.8|10279.8|10290.8|10280.8|10290.8|10280.8|10289.5|10279.5|12
1649776500000|2022-04-12 15:15:00|10291|10281|10288.8|10278.8|10291.3|10281.3|10286.5|10276.5|17
1649776510000|2022-04-12 15:15:10|10289|10279|10287.8|10277.8|10290.3|10280.3|10287.8|10277.8|19
1649776520000|2022-04-12 15:15:20|10288|10278|10290.8|10280.8|10291|10281|10288|10278|10
1649776530000|2022-04-12 15:15:30|10291|10281|10291|10281|10291|10281|10289.5|10279.5|12
1649776540000|2022-04-12 15:15:40|10290.5|10280.5|10289.5|10279.5|10290.8|10280.8|10289|10279|11
1649776550000|2022-04-12 15:15:50|10289.3|10279.3|10290|10280|10290.3|10280.3|10289.3|10279.3|8
1649776560000|2022-04-12 15:16:00|10289.8|10279.8|10293.5|10283.5|10295|10285|10289.8|10279.8|13
1649776570000|2022-04-12 15:16:10|10293.8|10283.8|10295|10285|10295.3|10285.3|10293.5|10283.5|8
1649776580000|2022-04-12 15:16:20|10293.8|10283.8|10295|10285|10295.3|10285.3|10293.8|10283.8|4
1649776590000|2022-04-12 15:16:30|10295.3|10285.3|10295|10285|10295.5|10285.5|10295|10285|7
1649776600000|2022-04-12 15:16:40|10295.3|10285.3|10293.3|10283.3|10295.3|10285.3|10293|10283|10
1649776610000|2022-04-12 15:16:50|10293|10283|10295.8|10285.8|10295.8|10285.8|10291|10281|11
1649776620000|2022-04-12 15:17:00|10296|10286|10294.8|10284.8|10296.3|10286.3|10294.5|10284.5|15
1649776630000|2022-04-12 15:17:10|10294.5|10284.5|10295.3|10285.3|10295.3|10285.3|10294.5|10284.5|4
1649776640000|2022-04-12 15:17:20|10295.5|10285.5|10297|10287|10297|10287|10295.5|10285.5|3
1649776650000|2022-04-12 15:17:30|10296.5|10286.5|10297.5|10287.5|10298|10288|10295.5|10285.5|16
1649776660000|2022-04-12 15:17:40|10297.8|10287.8|10296.8|10286.8|10297.8|10287.8|10296.5|10286.5|10
1649776670000|2022-04-12 15:17:50|10296.5|10286.5|10295.3|10285.3|10296.5|10286.5|10295.3|10285.3|10
1649776680000|2022-04-12 15:18:00|10294.8|10284.8|10293.5|10283.5|10295|10285|10292.8|10282.8|7
1649776690000|2022-04-12 15:18:10|10293.8|10283.8|10296.8|10286.8|10296.8|10286.8|10293.5|10283.5|9
1649776700000|2022-04-12 15:18:20|10296.5|10286.5|10296.3|10286.3|10297|10287|10296.3|10286.3|6
1649776710000|2022-04-12 15:18:30|10295.8|10285.8|10296.3|10286.3|10296.5|10286.5|10295.8|10285.8|6
1649776720000|2022-04-12 15:18:40|10296.5|10286.5|10296.5|10286.5|10296.5|10286.5|10296.3|10286.3|3
1649776730000|2022-04-12 15:18:50|10296.8|10286.8|10298.5|10288.5|10299|10289|10296.8|10286.8|9
1649776740000|2022-04-12 15:19:00|10298|10288|10296.8|10286.8|10298.5|10288.5|10296.8|10286.8|7
1649776750000|2022-04-12 15:19:10|10296.3|10286.3|10295.8|10285.8|10296.8|10286.8|10295.3|10285.3|5
1649776770000|2022-04-12 15:19:30|10296.3|10286.3|10296.3|10286.3|10296.3|10286.3|10296.3|10286.3|1
1649776790000|2022-04-12 15:19:50|10296.5|10286.5|10299.3|10289.3|10299.3|10289.3|10296.3|10286.3|14
1649776800000|2022-04-12 15:20:00|10299.5|10289.5|10298.5|10288.5|10300|10290|10298.3|10288.3|11
1649776810000|2022-04-12 15:20:10|10298.8|10288.8|10301.8|10291.8|10301.8|10291.8|10298.8|10288.8|18
1649776820000|2022-04-12 15:20:20|10301.3|10291.3|10300.8|10290.8|10302.5|10292.5|10300.3|10290.3|17
1649776830000|2022-04-12 15:20:30|10300.5|10290.5|10301.8|10291.8|10301.8|10291.8|10300.5|10290.5|4
1649776840000|2022-04-12 15:20:40|10301.3|10291.3|10299.8|10289.8|10301.3|10291.3|10299.8|10289.8|7
1649776850000|2022-04-12 15:20:50|10299.5|10289.5|10299.8|10289.8|10299.8|10289.8|10299.3|10289.3|4
1649776860000|2022-04-12 15:21:00|10300|10290|10301|10291|10301.5|10291.5|10300|10290|19
1649776870000|2022-04-12 15:21:10|10301.3|10291.3|10301.5|10291.5|10302.8|10292.8|10301.3|10291.3|16
1649776880000|2022-04-12 15:21:20|10301.8|10291.8|10301|10291|10302.3|10292.3|10301|10291|10
1649776890000|2022-04-12 15:21:30|10300.8|10290.8|10299.3|10289.3|10300.8|10290.8|10299.3|10289.3|7
1649776900000|2022-04-12 15:21:40|10299|10289|10299.3|10289.3|10299.8|10289.8|10298.5|10288.5|10
1649776910000|2022-04-12 15:21:50|10299|10289|10299.8|10289.8|10300|10290|10298.8|10288.8|7
1649776920000|2022-04-12 15:22:00|10299.5|10289.5|10299.5|10289.5|10300.3|10290.3|10299.5|10289.5|10
1649776930000|2022-04-12 15:22:10|10299.8|10289.8|10299.8|10289.8|10300|10290|10299.5|10289.5|5
1649776940000|2022-04-12 15:22:20|10300.3|10290.3|10300|10290|10300.3|10290.3|10299.8|10289.8|12
1649776950000|2022-04-12 15:22:30|10299.8|10289.8|10301.3|10291.3|10301.3|10291.3|10299.8|10289.8|8
1649776960000|2022-04-12 15:22:40|10301.8|10291.8|10300.3|10290.3|10301.8|10291.8|10300.3|10290.3|8
1649776970000|2022-04-12 15:22:50|10300.5|10290.5|10300.5|10290.5|10301|10291|10300.5|10290.5|16
1649776980000|2022-04-12 15:23:00|10300.3|10290.3|10300.8|10290.8|10301.3|10291.3|10300.3|10290.3|9
1649776990000|2022-04-12 15:23:10|10301|10291|10304.3|10294.3|10304.3|10294.3|10301|10291|5
1649777020000|2022-04-12 15:23:40|10303.8|10293.8|10303.8|10293.8|10303.8|10293.8|10303.8|10293.8|1
1649777040000|2022-04-12 15:24:00|10303.5|10293.5|10302|10292|10304|10294|10302|10292|7
1649777050000|2022-04-12 15:24:10|10302.3|10292.3|10303.5|10293.5|10303.8|10293.8|10302.3|10292.3|7
1649777060000|2022-04-12 15:24:20|10302.8|10292.8|10303|10293|10303.8|10293.8|10302.8|10292.8|4
1649777070000|2022-04-12 15:24:30|10303.3|10293.3|10303.8|10293.8|10303.8|10293.8|10303.3|10293.3|5
1649777080000|2022-04-12 15:24:40|10303.5|10293.5|10303.5|10293.5|10303.8|10293.8|10303.5|10293.5|7
1649777090000|2022-04-12 15:24:50|10303.8|10293.8|10304|10294|10304|10294|10303.5|10293.5|5
1649777100000|2022-04-12 15:25:00|10304.3|10294.3|10303.8|10293.8|10304.3|10294.3|10303.3|10293.3|8
1649777110000|2022-04-12 15:25:10|10303|10293|10302.5|10292.5|10303|10293|10302.3|10292.3|11
1649777120000|2022-04-12 15:25:20|10302.3|10292.3|10303.3|10293.3|10303.3|10293.3|10301.5|10291.5|9
1649777130000|2022-04-12 15:25:30|10303|10293|10304|10294|10304|10294|10302.3|10292.3|6
1649777140000|2022-04-12 15:25:40|10303.5|10293.5|10304.5|10294.5|10304.5|10294.5|10303.5|10293.5|5
1649777150000|2022-04-12 15:25:50|10304.3|10294.3|10304|10294|10304.3|10294.3|10304|10294|2
1649777160000|2022-04-12 15:26:00|10303.8|10293.8|10305|10295|10305.3|10295.3|10303.8|10293.8|13
1649777170000|2022-04-12 15:26:10|10305.3|10295.3|10302.8|10292.8|10305.3|10295.3|10302.8|10292.8|7
1649777180000|2022-04-12 15:26:20|10303|10293|10302.5|10292.5|10303|10293|10302.3|10292.3|9
1649777190000|2022-04-12 15:26:30|10302.3|10292.3|10301|10291|10302.5|10292.5|10300.8|10290.8|8
1649777200000|2022-04-12 15:26:40|10300.8|10290.8|10298.8|10288.8|10301|10291|10296.8|10286.8|15
1649777210000|2022-04-12 15:26:50|10299|10289|10300.5|10290.5|10301.5|10291.5|10299|10289|16
1649777220000|2022-04-12 15:27:00|10300.8|10290.8|10300.5|10290.5|10301.3|10291.3|10299.8|10289.8|12
1649777230000|2022-04-12 15:27:10|10300.8|10290.8|10301|10291|10301.3|10291.3|10300.5|10290.5|11
1649777240000|2022-04-12 15:27:20|10300.5|10290.5|10300.5|10290.5|10301|10291|10300.3|10290.3|5
1649777250000|2022-04-12 15:27:30|10301|10291|10301|10291|10301|10291|10300.8|10290.8|3
1649777260000|2022-04-12 15:27:40|10301.5|10291.5|10301|10291|10302|10292|10300|10290|11
1649777270000|2022-04-12 15:27:50|10301.8|10291.8|10301.3|10291.3|10302.5|10292.5|10301|10291|10
1649777280000|2022-04-12 15:28:00|10301.5|10291.5|10301.3|10291.3|10301.8|10291.8|10300.3|10290.3|8
1649777290000|2022-04-12 15:28:10|10300.8|10290.8|10301.3|10291.3|10301.3|10291.3|10300.8|10290.8|7
1649777300000|2022-04-12 15:28:20|10301.5|10291.5|10300.8|10290.8|10301.5|10291.5|10300.8|10290.8|13
1649777320000|2022-04-12 15:28:40|10299.5|10289.5|10299.5|10289.5|10299.5|10289.5|10298.8|10288.8|5
1649777330000|2022-04-12 15:28:50|10299|10289|10297.8|10287.8|10299|10289|10297.8|10287.8|3
1649777340000|2022-04-12 15:29:00|10297.5|10287.5|10297|10287|10298.3|10288.3|10296.5|10286.5|12
1649777350000|2022-04-12 15:29:10|10296.8|10286.8|10297|10287|10297.5|10287.5|10296.5|10286.5|14
1649777360000|2022-04-12 15:29:20|10296.8|10286.8|10296.8|10286.8|10297|10287|10296.5|10286.5|4
1649777370000|2022-04-12 15:29:30|10297|10287|10296.3|10286.3|10297|10287|10295.5|10285.5|13
1649777380000|2022-04-12 15:29:40|10296|10286|10295.8|10285.8|10296.3|10286.3|10295.8|10285.8|3
1649777390000|2022-04-12 15:29:50|10295.5|10285.5|10295.5|10285.5|10295.5|10285.5|10295.3|10285.3|5
1649777400000|2022-04-12 15:30:00|10295.3|10285.3|10295.8|10285.8|10296.5|10286.5|10295.3|10285.3|6
1649777410000|2022-04-12 15:30:10|10296|10286|10298|10288|10299.3|10289.3|10295.8|10285.8|11
1649777420000|2022-04-12 15:30:20|10297.8|10287.8|10299.3|10289.3|10299.3|10289.3|10297.3|10287.3|13
1649777430000|2022-04-12 15:30:30|10300.5|10290.5|10301.3|10291.3|10301.3|10291.3|10300.5|10290.5|3
1649777440000|2022-04-12 15:30:40|10301|10291|10301.8|10291.8|10301.8|10291.8|10300.5|10290.5|6
1649777450000|2022-04-12 15:30:50|10302|10292|10306.6|10296.6|10306.6|10296.6|10302|10292|11
1649777460000|2022-04-12 15:31:00|10306.9|10296.9|10308.3|10298.3|10308.8|10298.8|10306.9|10296.9|20
1649777470000|2022-04-12 15:31:10|10307.8|10297.8|10309.5|10299.5|10309.5|10299.5|10307.8|10297.8|10
1649777480000|2022-04-12 15:31:20|10310.3|10300.3|10311|10301|10311.8|10301.8|10310.3|10300.3|13
1649777490000|2022-04-12 15:31:30|10311.3|10301.3|10311.8|10301.8|10312.5|10302.5|10311.3|10301.3|10
1649777500000|2022-04-12 15:31:40|10311.5|10301.5|10311.5|10301.5|10311.8|10301.8|10311.3|10301.3|7
1649777510000|2022-04-12 15:31:50|10311.8|10301.8|10313.8|10303.8|10313.8|10303.8|10311.3|10301.3|10
1649777520000|2022-04-12 15:32:00|10312.3|10302.3|10320|10300|10320|10303.8|10312|10300|7
1649777530000|2022-04-12 15:32:10|10316.4|10306.4|10317|10307|10317|10307|10316|10306|9
1649777540000|2022-04-12 15:32:20|10316.8|10306.8|10318.3|10308.3|10318.3|10308.3|10316.8|10306.8|2
1649777550000|2022-04-12 15:32:30|10318.8|10308.8|10318.8|10308.8|10320|10310|10318.8|10308.8|9
1649777560000|2022-04-12 15:32:40|10318|10308|10315.3|10305.3|10318|10308|10315.3|10305.3|13
1649777570000|2022-04-12 15:32:50|10316.5|10306.5|10316|10306|10316.5|10306.5|10315.5|10305.5|13
1649777580000|2022-04-12 15:33:00|10315.8|10305.8|10316|10306|10316.3|10306.3|10315.8|10305.8|14
1649777590000|2022-04-12 15:33:10|10316.3|10306.3|10315.8|10305.8|10316.3|10306.3|10315.5|10305.5|7
1649777600000|2022-04-12 15:33:20|10315.5|10305.5|10315.8|10305.8|10316.3|10306.3|10315|10305|6
1649777610000|2022-04-12 15:33:30|10316|10306|10315.8|10305.8|10316.3|10306.3|10315.8|10305.8|6
1649777620000|2022-04-12 15:33:40|10316.8|10306.8|10316|10306|10317.8|10307.8|10316|10306|11
1649777630000|2022-04-12 15:33:50|10316.3|10306.3|10316.8|10306.8|10316.8|10306.8|10316|10306|11
1649777640000|2022-04-12 15:34:00|10317|10307|10316.5|10306.5|10317|10307|10316|10306|14
1649777650000|2022-04-12 15:34:10|10316.3|10306.3|10315.5|10305.5|10316.5|10306.5|10315.5|10305.5|8
1649777660000|2022-04-12 15:34:20|10316.3|10306.3|10316.8|10306.8|10316.8|10306.8|10316|10306|6
1649777670000|2022-04-12 15:34:30|10316.5|10306.5|10315.8|10305.8|10318.5|10308.5|10315.8|10305.8|11
1649777680000|2022-04-12 15:34:40|10316.3|10306.3|10316.3|10306.3|10317.5|10307.5|10316.3|10306.3|5
1649777690000|2022-04-12 15:34:50|10317.8|10307.8|10319|10309|10319.5|10309.5|10317.8|10307.8|11
1649777700000|2022-04-12 15:35:00|10319.5|10309.5|10322|10312|10322|10312|10319.3|10309.3|12
1649777710000|2022-04-12 15:35:10|10322.3|10312.3|10323.8|10313.8|10324|10314|10322.3|10312.3|14
1649777720000|2022-04-12 15:35:20|10324|10314|10324|10314|10324|10314|10323.8|10313.8|3
1649777730000|2022-04-12 15:35:30|10324.3|10314.3|10323.8|10313.8|10324.3|10314.3|10323.3|10313.3|7
1649777740000|2022-04-12 15:35:40|10323.5|10313.5|10323.5|10313.5|10323.5|10313.5|10323.3|10313.3|5
1649777750000|2022-04-12 15:35:50|10323.8|10313.8|10320.5|10310.5|10323.8|10313.8|10320.5|10310.5|17
1649777760000|2022-04-12 15:36:00|10320.3|10310.3|10319.3|10309.3|10320.8|10310.8|10318.8|10308.8|14
1649777770000|2022-04-12 15:36:10|10319.5|10309.5|10319|10309|10320|10310|10318.5|10308.5|18
1649777780000|2022-04-12 15:36:20|10319.3|10309.3|10322.6|10312.6|10322.6|10312.6|10319.3|10309.3|12
1649777790000|2022-04-12 15:36:30|10322.9|10312.9|10337.6|10317.6|10337.9|10327.4|10322.9|10310.9|15
1649777800000|2022-04-12 15:36:40|10337.1|10317.1|10331.3|10321.3|10337.1|10322.5|10330.8|10315.4|18
1649777810000|2022-04-12 15:36:50|10331.5|10321.5|10332|10322|10335|10325|10331.3|10321.3|20
1649777820000|2022-04-12 15:37:00|10331.8|10321.8|10331.5|10321.5|10332|10322|10331|10321|12
1649777830000|2022-04-12 15:37:10|10331.8|10321.8|10332|10322|10333.3|10323.3|10331.5|10321.5|9
1649777840000|2022-04-12 15:37:20|10331.8|10321.8|10332.3|10322.3|10333|10323|10331.8|10321.8|11
1649777850000|2022-04-12 15:37:30|10332.8|10322.8|10332.8|10322.8|10333.3|10323.3|10332.5|10322.5|4
1649777860000|2022-04-12 15:37:40|10333|10323|10335|10325|10335.3|10325.3|10333|10323|6
1649777870000|2022-04-12 15:37:50|10335.5|10325.5|10334.8|10324.8|10335.5|10325.5|10334|10324|8
1649777880000|2022-04-12 15:38:00|10334.5|10324.5|10334|10324|10334.5|10324.5|10333.8|10323.8|4
1649777890000|2022-04-12 15:38:10|10334.3|10324.3|10332|10322|10334.3|10324.3|10332|10322|8
1649777900000|2022-04-12 15:38:20|10331.8|10321.8|10332.5|10322.5|10333.5|10323.5|10331|10321|9
1649777910000|2022-04-12 15:38:30|10332|10322|10332.5|10322.5|10333|10323|10332|10322|7
1649777920000|2022-04-12 15:38:40|10332.3|10322.3|10331|10321|10332.3|10322.3|10330.5|10320.5|9
1649777930000|2022-04-12 15:38:50|10331.3|10321.3|10332.5|10322.5|10333|10323|10331.3|10321.3|8
1649777940000|2022-04-12 15:39:00|10332|10322|10333|10323|10333.5|10323.5|10332|10322|6
1649777950000|2022-04-12 15:39:10|10333.5|10323.5|10333.3|10323.3|10333.8|10323.8|10333|10323|13
1649777960000|2022-04-12 15:39:20|10333.5|10323.5|10331.5|10321.5|10334|10324|10331.5|10321.5|14
1649777970000|2022-04-12 15:39:30|10332.3|10322.3|10332.3|10322.3|10333.3|10323.3|10331.5|10321.5|11
1649777980000|2022-04-12 15:39:40|10332|10322|10338.5|10328.5|10342|10328.8|10332|10322|9
1649777990000|2022-04-12 15:39:50|10338|10328|10339.8|10329.8|10344.3|10329.8|10338|10324.3|7
1649778000000|2022-04-12 15:40:00|10340|10330|10339|10329|10340.3|10330.3|10339|10329|8
1649778010000|2022-04-12 15:40:10|10337.5|10327.5|10336.3|10326.3|10337.5|10327.5|10336|10326|6
1649778020000|2022-04-12 15:40:20|10336.5|10326.5|10336.5|10326.5|10336.5|10326.5|10336.5|10326.5|1
1649778030000|2022-04-12 15:40:30|10336.8|10326.8|10340.5|10330.5|10340.5|10330.5|10336.8|10326.8|11
1649778040000|2022-04-12 15:40:40|10341.3|10331.3|10340.8|10330.8|10341.5|10331.5|10340.5|10330.5|7
1649778050000|2022-04-12 15:40:50|10341|10331|10341.3|10331.3|10341.3|10331.3|10341|10331|2
1649778060000|2022-04-12 15:41:00|10340.3|10330.3|10340|10330|10340.3|10330.3|10340|10330|2
1649778070000|2022-04-12 15:41:10|10339.3|10329.3|10338|10328|10339.3|10329.3|10338|10328|5
1649778080000|2022-04-12 15:41:20|10338.3|10328.3|10343.5|10333.5|10343.5|10333.5|10338.3|10328.3|5
1649778090000|2022-04-12 15:41:30|10343.3|10333.3|10343.8|10333.8|10344.5|10334.5|10343.3|10333.3|18
1649778100000|2022-04-12 15:41:40|10344|10334|10340.5|10330.5|10344|10334|10340.3|10330.3|10
1649778110000|2022-04-12 15:41:50|10340.8|10330.8|10343|10333|10343.8|10333.8|10340.5|10330.5|16
1649778120000|2022-04-12 15:42:00|10342.8|10332.8|10342.5|10332.5|10343.8|10333.8|10342.3|10332.3|12
1649778130000|2022-04-12 15:42:10|10342.3|10332.3|10342.3|10332.3|10342.5|10332.5|10342.3|10332.3|5
1649778140000|2022-04-12 15:42:20|10342.5|10332.5|10342.5|10332.5|10342.5|10332.5|10342.5|10332.5|1
1649778150000|2022-04-12 15:42:30|10342.3|10332.3|10342|10332|10342.5|10332.5|10342|10332|8
1649778160000|2022-04-12 15:42:40|10341.8|10331.8|10341.8|10331.8|10341.8|10331.8|10341.5|10331.5|7
1649778170000|2022-04-12 15:42:50|10341.5|10331.5|10341.5|10331.5|10342.3|10332.3|10341.5|10331.5|12
1649778180000|2022-04-12 15:43:00|10341.3|10331.3|10341|10331|10341.5|10331.5|10340.5|10330.5|17
1649778190000|2022-04-12 15:43:10|10340.8|10330.8|10340.5|10330.5|10341|10331|10340.5|10330.5|9
1649778200000|2022-04-12 15:43:20|10340.8|10330.8|10341.3|10331.3|10341.5|10331.5|10340.3|10330.3|10
1649778210000|2022-04-12 15:43:30|10341.5|10331.5|10340.5|10330.5|10341.5|10331.5|10340|10330|8
1649778220000|2022-04-12 15:43:40|10340.8|10330.8|10345.4|10335.4|10349.3|10335.4|10340.8|10329.3|7
1649778230000|2022-04-12 15:43:50|10346.1|10336.1|10346.3|10336.3|10346.5|10336.5|10346|10336|7
1649778240000|2022-04-12 15:44:00|10346.5|10336.5|10346|10336|10346.5|10336.5|10345.8|10335.8|7
1649778250000|2022-04-12 15:44:10|10346.3|10336.3|10351.3|10341.3|10351.3|10341.3|10346.3|10336.3|9
1649778260000|2022-04-12 15:44:20|10350.8|10340.8|10350.3|10340.3|10351.3|10341.3|10350.3|10340.3|10
1649778270000|2022-04-12 15:44:30|10350.8|10340.8|10351.8|10341.8|10352|10342|10349.8|10339.8|15
1649778280000|2022-04-12 15:44:40|10352|10342|10352.3|10342.3|10352.5|10342.5|10351.8|10341.8|9
1649778290000|2022-04-12 15:44:50|10352|10342|10352|10342|10352.5|10342.5|10352|10342|19
1649778300000|2022-04-12 15:45:00|10351.8|10341.8|10352|10342|10352.5|10342.5|10351.3|10341.3|18
1649778310000|2022-04-12 15:45:10|10351.8|10341.8|10353.8|10343.8|10354|10344|10350|10340|19
1649778320000|2022-04-12 15:45:20|10354|10344|10355.8|10345.8|10357|10347|10354|10344|14
1649778330000|2022-04-12 15:45:30|10357|10347|10362|10352|10364.8|10352.5|10357|10344.8|19
1649778340000|2022-04-12 15:45:40|10361.8|10351.8|10361|10351|10365.9|10351.8|10359.8|10345.9|22
1649778350000|2022-04-12 15:45:50|10361.3|10351.3|10355.3|10345.3|10363.8|10351.8|10353.8|10343.8|24
1649778360000|2022-04-12 15:46:00|10354.3|10344.3|10350.3|10340.3|10354.8|10344.8|10350.3|10340.3|17
1649778370000|2022-04-12 15:46:10|10350|10340|10346.3|10336.3|10350.3|10340.3|10345.5|10335.5|13
1649778380000|2022-04-12 15:46:20|10347.3|10337.3|10345.5|10335.5|10349.1|10339.1|10345.5|10335.5|15
1649778390000|2022-04-12 15:46:30|10345.3|10335.3|10354.8|10334.8|10354.8|10337.5|10345.3|10334.1|12
1649778400000|2022-04-12 15:46:40|10354.6|10334.6|10355.1|10345.1|10360.3|10345.1|10349.8|10334.6|10
1649778410000|2022-04-12 15:46:50|10355.3|10345.3|10349.5|10339.5|10356|10345.3|10349.5|10335.3|14
1649778420000|2022-04-12 15:47:00|10348.8|10338.8|10346|10336|10348.8|10338.8|10346|10336|10
1649778430000|2022-04-12 15:47:10|10345.8|10335.8|10346.6|10336.6|10351.1|10336.6|10345.3|10329.8|10
1649778440000|2022-04-12 15:47:20|10345.8|10335.8|10344.3|10324.3|10349.4|10335.8|10344.3|10324.3|9
1649778450000|2022-04-12 15:47:30|10343.9|10323.9|10342.9|10322.9|10343.9|10328.8|10335.5|10322.6|7
1649778460000|2022-04-12 15:47:40|10343.4|10323.4|10339.8|10329.8|10344|10329.8|10338.5|10323.4|14
1649778470000|2022-04-12 15:47:50|10339|10329|10339.3|10329.3|10339.8|10329.8|10338.5|10328.5|10
1649778480000|2022-04-12 15:48:00|10344.6|10324.6|10338.3|10328.3|10344.6|10328.3|10337.5|10323.9|10
1649778490000|2022-04-12 15:48:10|10338.5|10328.5|10339.8|10329.8|10340|10330|10337.8|10327.8|12
1649778500000|2022-04-12 15:48:20|10340|10330|10348.4|10328.4|10348.4|10330.8|10339.8|10324.6|10
1649778510000|2022-04-12 15:48:30|10348.3|10328.3|10343.8|10333.8|10348.3|10333.8|10343.1|10328.3|3
1649778520000|2022-04-12 15:48:40|10342.3|10332.3|10341.5|10331.5|10342.3|10332.3|10341|10331|7
1649778530000|2022-04-12 15:48:50|10338.8|10328.8|10339|10329|10339.8|10329.8|10338.5|10328.5|8
1649778540000|2022-04-12 15:49:00|10338.5|10328.5|10336.8|10326.8|10339.8|10329.8|10336.8|10326.8|15
1649778550000|2022-04-12 15:49:10|10337|10327|10335.8|10325.8|10337.3|10327.3|10335.3|10325.3|17
1649778560000|2022-04-12 15:49:20|10335|10325|10337.5|10327.5|10337.5|10327.5|10334.5|10324.5|10
1649778570000|2022-04-12 15:49:30|10336.8|10326.8|10347.1|10327.1|10347.1|10327.1|10335.6|10320.4|16
1649778580000|2022-04-12 15:49:40|10347.4|10327.4|10345.4|10335.4|10350|10335.4|10344.9|10327.4|13
1649778590000|2022-04-12 15:49:50|10349.9|10329.9|10343.3|10333.3|10350|10335.8|10342.8|10329.9|18
1649778600000|2022-04-12 15:50:00|10343.8|10333.8|10342.5|10332.5|10345|10335|10342.5|10332.5|17
1649778610000|2022-04-12 15:50:10|10342.8|10332.8|10341.8|10331.8|10342.8|10332.8|10341.5|10331.5|10
1649778620000|2022-04-12 15:50:20|10342|10332|10338.8|10328.8|10342|10332|10338.8|10328.8|15
1649778630000|2022-04-12 15:50:30|10339|10329|10338.8|10328.8|10339.3|10329.3|10338.8|10328.8|5
1649778640000|2022-04-12 15:50:40|10339|10329|10338.8|10328.8|10339|10329|10338.8|10328.8|22
1649778650000|2022-04-12 15:50:50|10338.5|10328.5|10339.5|10329.5|10339.5|10329.5|10338.3|10328.3|9
1649778660000|2022-04-12 15:51:00|10339.8|10329.8|10340.8|10330.8|10340.8|10330.8|10339.8|10329.8|5
1649778670000|2022-04-12 15:51:10|10341.3|10331.3|10343.3|10333.3|10343.3|10333.3|10340.5|10330.5|14
1649778680000|2022-04-12 15:51:20|10343|10333|10343.3|10333.3|10343.5|10333.5|10342.3|10332.3|16
1649778690000|2022-04-12 15:51:30|10342|10332|10343.8|10333.8|10343.8|10333.8|10342|10332|4
1649778700000|2022-04-12 15:51:40|10343|10333|10341.8|10331.8|10343|10333|10341.3|10331.3|5
1649778710000|2022-04-12 15:51:50|10342.3|10332.3|10341.8|10331.8|10342.3|10332.3|10341.8|10331.8|3
1649778720000|2022-04-12 15:52:00|10341.3|10331.3|10342.5|10332.5|10342.5|10332.5|10340.5|10330.5|12
1649778730000|2022-04-12 15:52:10|10342.8|10332.8|10342.8|10332.8|10343|10333|10342.5|10332.5|5
1649778740000|2022-04-12 15:52:20|10342.5|10332.5|10342|10332|10344.3|10334.3|10342|10332|16
1649778750000|2022-04-12 15:52:30|10341.5|10331.5|10341.5|10331.5|10342.3|10332.3|10341|10331|10
1649778760000|2022-04-12 15:52:40|10341.3|10331.3|10342|10332|10342|10332|10340.3|10330.3|10
1649778770000|2022-04-12 15:52:50|10341.3|10331.3|10343.5|10333.5|10343.5|10333.5|10341.3|10331.3|2
1649778780000|2022-04-12 15:53:00|10343.8|10333.8|10344.8|10334.8|10345|10335|10343.8|10333.8|5
1649778790000|2022-04-12 15:53:10|10344.5|10334.5|10342.8|10332.8|10344.5|10334.5|10342.8|10332.8|10
1649778800000|2022-04-12 15:53:20|10342|10332|10340.3|10330.3|10346.1|10332.3|10340.3|10326.1|6
1649778810000|2022-04-12 15:53:30|10340|10330|10340.3|10330.3|10340.5|10330.5|10340|10330|4
1649778820000|2022-04-12 15:53:40|10340|10330|10341.5|10331.5|10341.5|10331.5|10339.3|10329.3|10
1649778830000|2022-04-12 15:53:50|10341.3|10331.3|10339.8|10329.8|10341.3|10331.3|10339.8|10329.8|7
1649778840000|2022-04-12 15:54:00|10340.3|10330.3|10340.8|10330.8|10342.5|10332.5|10339.8|10329.8|17
1649778850000|2022-04-12 15:54:10|10341|10331|10340|10330|10341.5|10331.5|10340|10330|9
1649778860000|2022-04-12 15:54:20|10339.3|10329.3|10338.8|10328.8|10340.5|10330.5|10338.5|10328.5|9
1649778870000|2022-04-12 15:54:30|10338.5|10328.5|10338.8|10328.8|10338.8|10328.8|10338.5|10328.5|2
1649778880000|2022-04-12 15:54:40|10339.3|10329.3|10342.8|10332.8|10342.8|10332.8|10339.3|10329.3|10
1649778890000|2022-04-12 15:54:50|10342.3|10332.3|10342.5|10332.5|10342.8|10332.8|10341.8|10331.8|7
1649778900000|2022-04-12 15:55:00|10342.8|10332.8|10343.5|10333.5|10344.3|10334.3|10342.8|10332.8|8
1649778910000|2022-04-12 15:55:10|10343.8|10333.8|10345.8|10335.8|10346.3|10336.3|10343.8|10333.8|8
1649778920000|2022-04-12 15:55:20|10346.3|10336.3|10345.3|10335.3|10346.8|10336.8|10345|10335|12
1649778930000|2022-04-12 15:55:30|10345.5|10335.5|10346|10336|10347.3|10337.3|10345.5|10335.5|7
1649778940000|2022-04-12 15:55:40|10345.8|10335.8|10345.8|10335.8|10345.8|10335.8|10345.3|10335.3|5
1649778950000|2022-04-12 15:55:50|10345.3|10335.3|10342.3|10332.3|10345.3|10335.3|10342|10332|8
1649778960000|2022-04-12 15:56:00|10343.3|10333.3|10339|10329|10343.5|10333.5|10339|10329|14
1649778970000|2022-04-12 15:56:10|10339.3|10329.3|10338.5|10328.5|10340.3|10330.3|10338.3|10328.3|15
1649778980000|2022-04-12 15:56:20|10337.3|10327.3|10335.8|10325.8|10337.8|10327.8|10335.8|10325.8|9
1649778990000|2022-04-12 15:56:30|10335.5|10325.5|10335.5|10325.5|10336.3|10326.3|10335.3|10325.3|9
1649779000000|2022-04-12 15:56:40|10336|10326|10336.3|10326.3|10336.3|10326.3|10336|10326|4
1649779010000|2022-04-12 15:56:50|10336|10326|10336.3|10326.3|10337.3|10327.3|10335.5|10325.5|8
1649779020000|2022-04-12 15:57:00|10336.5|10326.5|10335.5|10325.5|10336.8|10326.8|10335.5|10325.5|5
1649779030000|2022-04-12 15:57:10|10335.3|10325.3|10335|10325|10335.3|10325.3|10334.8|10324.8|7
1649779040000|2022-04-12 15:57:20|10335.3|10325.3|10334.8|10324.8|10335.3|10325.3|10334.8|10324.8|6
1649779050000|2022-04-12 15:57:30|10334.3|10324.3|10334.8|10324.8|10335.3|10325.3|10334.3|10324.3|10
1649779060000|2022-04-12 15:57:40|10335|10325|10336.8|10326.8|10336.8|10326.8|10334.8|10324.8|8
1649779070000|2022-04-12 15:57:50|10337|10327|10339|10329|10339|10329|10336|10326|7
1649779080000|2022-04-12 15:58:00|10338.8|10328.8|10335.5|10325.5|10338.8|10328.8|10335.5|10325.5|12
1649779090000|2022-04-12 15:58:10|10335.8|10325.8|10337.3|10327.3|10343.3|10328.3|10335.8|10323.3|13
1649779100000|2022-04-12 15:58:20|10337|10327|10336|10326|10337|10327|10336|10326|7
1649779110000|2022-04-12 15:58:30|10335.8|10325.8|10336.3|10326.3|10337|10327|10335.8|10325.8|9
1649779120000|2022-04-12 15:58:40|10336.5|10326.5|10337.3|10327.3|10337.3|10327.3|10336.5|10326.5|4
1649779130000|2022-04-12 15:58:50|10337.5|10327.5|10340.6|10330.6|10345.5|10330.8|10337|10325.4|12
1649779140000|2022-04-12 15:59:00|10340.4|10330.4|10339|10329|10340.4|10330.4|10339|10329|4
1649779150000|2022-04-12 15:59:10|10338.5|10328.5|10343.5|10333.5|10344|10334|10338|10328|15
1649779160000|2022-04-12 15:59:20|10343.8|10333.8|10345.3|10335.3|10346|10336|10343.5|10333.5|13
1649779170000|2022-04-12 15:59:30|10345.5|10335.5|10344.3|10334.3|10346.3|10336.3|10344.3|10334.3|12
1649779180000|2022-04-12 15:59:40|10343.8|10333.8|10344|10334|10344.5|10334.5|10343.3|10333.3|9
1649779190000|2022-04-12 15:59:50|10343.8|10333.8|10341.3|10331.3|10343.8|10333.8|10340.8|10330.8|7
1649779200000|2022-04-12 16:00:00|10341|10331|10345|10335|10345.5|10335.5|10341|10331|16
1649779210000|2022-04-12 16:00:10|10344.8|10334.8|10345|10335|10345|10335|10343.3|10333.3|20
1649779220000|2022-04-12 16:00:20|10346|10336|10344|10334|10346|10336|10343.3|10333.3|9
1649779230000|2022-04-12 16:00:30|10342.8|10332.8|10341.3|10331.3|10342.8|10332.8|10341|10331|6
1649779240000|2022-04-12 16:00:40|10341|10331|10344.3|10334.3|10344.3|10334.3|10341|10331|10
1649779250000|2022-04-12 16:00:50|10343.5|10333.5|10343|10333|10344|10334|10341.8|10331.8|11
1649779260000|2022-04-12 16:01:00|10344|10334|10344|10334|10344|10334|10343.3|10333.3|5
1649779270000|2022-04-12 16:01:10|10343.8|10333.8|10346.3|10336.3|10347.3|10337.3|10343.8|10333.8|7
1649779280000|2022-04-12 16:01:20|10345.8|10335.8|10345.8|10335.8|10345.8|10335.8|10344.8|10334.8|10
1649779290000|2022-04-12 16:01:30|10346|10336|10345.8|10335.8|10346|10336|10345.3|10335.3|5
1649779300000|2022-04-12 16:01:40|10346.5|10336.5|10346.8|10336.8|10347.3|10337.3|10345.3|10335.3|13
1649779310000|2022-04-12 16:01:50|10347|10337|10345.8|10335.8|10347|10337|10345.8|10335.8|6
1649779320000|2022-04-12 16:02:00|10345.3|10335.3|10344|10334|10345.8|10335.8|10342.5|10332.5|12
1649779330000|2022-04-12 16:02:10|10343.3|10333.3|10344.3|10334.3|10344.3|10334.3|10342.8|10332.8|9
1649779340000|2022-04-12 16:02:20|10345|10335|10346.3|10336.3|10346.3|10336.3|10345|10335|4
1649779350000|2022-04-12 16:02:30|10346|10336|10346.8|10336.8|10346.8|10336.8|10345.3|10335.3|9
1649779360000|2022-04-12 16:02:40|10346.3|10336.3|10346.3|10336.3|10347.5|10337.5|10346.3|10336.3|13
1649779370000|2022-04-12 16:02:50|10345.3|10335.3|10344.8|10334.8|10345.3|10335.3|10343|10333|13
1649779380000|2022-04-12 16:03:00|10345|10335|10347|10337|10347|10337|10344.8|10334.8|9
1649779390000|2022-04-12 16:03:10|10347.3|10337.3|10346|10336|10347.3|10337.3|10346|10336|10
1649779400000|2022-04-12 16:03:20|10345.5|10335.5|10345.8|10335.8|10346.3|10336.3|10344.3|10334.3|12
1649779410000|2022-04-12 16:03:30|10345.3|10335.3|10343.8|10333.8|10345.3|10335.3|10343.8|10333.8|6
1649779420000|2022-04-12 16:03:40|10344.5|10334.5|10345.8|10335.8|10346.3|10336.3|10344.5|10334.5|7
1649779430000|2022-04-12 16:03:50|10345.5|10335.5|10345.5|10335.5|10346.3|10336.3|10345.5|10335.5|11
1649779440000|2022-04-12 16:04:00|10345|10335|10347.5|10337.5|10347.8|10337.8|10344.8|10334.8|9
1649779450000|2022-04-12 16:04:10|10346.8|10336.8|10347|10337|10347.5|10337.5|10346.8|10336.8|9
1649779460000|2022-04-12 16:04:20|10347.3|10337.3|10350|10340|10350|10340|10347.3|10337.3|8
1649779470000|2022-04-12 16:04:30|10351.3|10341.3|10350.5|10340.5|10351.3|10341.3|10350.5|10340.5|2
1649779480000|2022-04-12 16:04:40|10351.3|10341.3|10350.5|10340.5|10351.3|10341.3|10350.5|10340.5|2
1649779500000|2022-04-12 16:05:00|10354.6|10334.6|10350.5|10340.5|10354.6|10340.5|10350|10334.6|3
1649779510000|2022-04-12 16:05:10|10349.8|10339.8|10349.8|10339.8|10349.8|10339.8|10349.8|10339.8|1
1649779520000|2022-04-12 16:05:20|10349.5|10339.5|10348.8|10338.8|10349.5|10339.5|10347|10337|6
1649779530000|2022-04-12 16:05:30|10347.8|10337.8|10345.8|10335.8|10347.8|10337.8|10345.5|10335.5|10
1649779540000|2022-04-12 16:05:40|10345.5|10335.5|10344.8|10334.8|10346.3|10336.3|10344.3|10334.3|15
1649779550000|2022-04-12 16:05:50|10344.5|10334.5|10342.3|10332.3|10344.5|10334.5|10341.3|10331.3|17
1649779560000|2022-04-12 16:06:00|10342.5|10332.5|10341.3|10331.3|10343.3|10333.3|10341.3|10331.3|12
1649779570000|2022-04-12 16:06:10|10341.5|10331.5|10343.5|10333.5|10343.8|10333.8|10341.5|10331.5|10
1649779580000|2022-04-12 16:06:20|10343|10333|10345|10335|10345|10335|10342.5|10332.5|16
1649779590000|2022-04-12 16:06:30|10345.3|10335.3|10346.3|10336.3|10346.3|10336.3|10344.3|10334.3|5
1649779600000|2022-04-12 16:06:40|10346|10336|10345.5|10335.5|10346|10336|10343.8|10333.8|7
1649779610000|2022-04-12 16:06:50|10345.3|10335.3|10344.8|10334.8|10345.3|10335.3|10342.8|10332.8|9
1649779620000|2022-04-12 16:07:00|10344.5|10334.5|10343.8|10333.8|10344.8|10334.8|10343.8|10333.8|10
1649779630000|2022-04-12 16:07:10|10343.5|10333.5|10345.5|10335.5|10345.5|10335.5|10343.5|10333.5|6
1649779640000|2022-04-12 16:07:20|10345.3|10335.3|10342.5|10332.5|10345.3|10335.3|10342|10332|7
1649779650000|2022-04-12 16:07:30|10343.5|10333.5|10341.3|10331.3|10344|10334|10341.3|10331.3|9
1649779680000|2022-04-12 16:08:00|10341.5|10331.5|10342.3|10332.3|10342.5|10332.5|10341.5|10331.5|6
1649779690000|2022-04-12 16:08:10|10341.8|10331.8|10342.3|10332.3|10342.3|10332.3|10341.8|10331.8|7
1649779700000|2022-04-12 16:08:20|10342|10332|10342.3|10332.3|10342.3|10332.3|10342|10332|6
1649779710000|2022-04-12 16:08:30|10342.8|10332.8|10342.8|10332.8|10342.8|10332.8|10342.5|10332.5|5
1649779730000|2022-04-12 16:08:50|10342.5|10332.5|10342.8|10332.8|10342.8|10332.8|10342.5|10332.5|2
1649779740000|2022-04-12 16:09:00|10343|10333|10343.5|10333.5|10343.5|10333.5|10343|10333|3
1649779750000|2022-04-12 16:09:10|10343.3|10333.3|10342.5|10332.5|10343.3|10333.3|10342.5|10332.5|3
1649779760000|2022-04-12 16:09:20|10342.3|10332.3|10342.3|10332.3|10342.5|10332.5|10342.3|10332.3|3
1649779770000|2022-04-12 16:09:30|10342|10332|10341.5|10331.5|10342|10332|10341.5|10331.5|2
1649779780000|2022-04-12 16:09:40|10341.8|10331.8|10342.8|10332.8|10342.8|10332.8|10341.5|10331.5|5
1649779790000|2022-04-12 16:09:50|10342.5|10332.5|10343|10333|10343.3|10333.3|10342.3|10332.3|6
1649779800000|2022-04-12 16:10:00|10343.3|10333.3|10342.8|10332.8|10343.3|10333.3|10342.8|10332.8|15
1649779810000|2022-04-12 16:10:10|10342.5|10332.5|10342.3|10332.3|10342.8|10332.8|10342|10332|14
1649779820000|2022-04-12 16:10:20|10342|10332|10343.8|10333.8|10344|10334|10341.8|10331.8|11
1649779830000|2022-04-12 16:10:30|10343.5|10333.5|10343.3|10333.3|10343.5|10333.5|10343|10333|11
1649779840000|2022-04-12 16:10:40|10343.5|10333.5|10341.5|10331.5|10343.5|10333.5|10341.3|10331.3|8
1649779850000|2022-04-12 16:10:50|10341.3|10331.3|10342|10332|10342|10332|10341|10331|6
1649779860000|2022-04-12 16:11:00|10341.8|10331.8|10340.8|10330.8|10341.8|10331.8|10340.5|10330.5|8
1649779870000|2022-04-12 16:11:10|10341.3|10331.3|10341.3|10331.3|10341.3|10331.3|10341.3|10331.3|1
1649779890000|2022-04-12 16:11:30|10341|10331|10341.3|10331.3|10341.3|10331.3|10341|10331|2
1649779910000|2022-04-12 16:11:50|10341|10331|10344.8|10334.8|10344.8|10334.8|10341|10331|8
1649779920000|2022-04-12 16:12:00|10345|10335|10343.8|10333.8|10345|10335|10343.8|10333.8|17
1649779930000|2022-04-12 16:12:10|10344|10334|10344.3|10334.3|10344.5|10334.5|10344|10334|18
1649779940000|2022-04-12 16:12:20|10344.5|10334.5|10344.8|10334.8|10344.8|10334.8|10344.3|10334.3|8
1649779950000|2022-04-12 16:12:30|10345.8|10335.8|10346|10336|10346|10336|10345.8|10335.8|2
1649779960000|2022-04-12 16:12:40|10345|10335|10350.6|10330.6|10350.6|10335|10345|10330.6|2
1649779980000|2022-04-12 16:13:00|10350.8|10330.8|10341.8|10331.8|10350.8|10335.6|10341.8|10330.8|13
1649779990000|2022-04-12 16:13:10|10342|10332|10342.5|10332.5|10342.5|10332.5|10342|10332|2
1649780000000|2022-04-12 16:13:20|10342.3|10332.3|10341.8|10331.8|10342.3|10332.3|10341.8|10331.8|5
1649780010000|2022-04-12 16:13:30|10342|10332|10341.8|10331.8|10342|10332|10341.8|10331.8|8
1649780020000|2022-04-12 16:13:40|10342|10332|10341.8|10331.8|10342|10332|10341.8|10331.8|8
1649780030000|2022-04-12 16:13:50|10342|10332|10341.8|10331.8|10342|10332|10341.3|10331.3|8
1649780040000|2022-04-12 16:14:00|10341.5|10331.5|10342.8|10332.8|10342.8|10332.8|10341.5|10331.5|9
1649780060000|2022-04-12 16:14:20|10342.5|10332.5|10341.8|10331.8|10342.8|10332.8|10341.8|10331.8|13
1649780070000|2022-04-12 16:14:30|10341.5|10331.5|10340.8|10330.8|10341.5|10331.5|10340.8|10330.8|4
1649780080000|2022-04-12 16:14:40|10341.3|10331.3|10341.5|10331.5|10341.5|10331.5|10340.8|10330.8|9
1649780090000|2022-04-12 16:14:50|10341.3|10331.3|10342.3|10332.3|10342.3|10332.3|10341.3|10331.3|3
1649780100000|2022-04-12 16:15:00|10342|10332|10341.3|10331.3|10342|10332|10341.3|10331.3|2
1649780120000|2022-04-12 16:15:20|10340.8|10330.8|10340.8|10330.8|10340.8|10330.8|10340.8|10330.8|1
1649780130000|2022-04-12 16:15:30|10340.3|10330.3|10340.8|10330.8|10341.3|10331.3|10340.3|10330.3|7
1649780140000|2022-04-12 16:15:40|10340.3|10330.3|10340.3|10330.3|10340.3|10330.3|10340.3|10330.3|1
1649780150000|2022-04-12 16:15:50|10340.5|10330.5|10340.8|10330.8|10340.8|10330.8|10340.5|10330.5|4
1649780160000|2022-04-12 16:16:00|10341|10331|10340.8|10330.8|10341.3|10331.3|10340.8|10330.8|12
1649780170000|2022-04-12 16:16:10|10341.3|10331.3|10342.3|10332.3|10342.3|10332.3|10341.3|10331.3|9
1649780180000|2022-04-12 16:16:20|10342|10332|10342.5|10332.5|10342.8|10332.8|10342|10332|13
1649780190000|2022-04-12 16:16:30|10342.3|10332.3|10342.5|10332.5|10342.5|10332.5|10342.3|10332.3|2
1649780200000|2022-04-12 16:16:40|10342.3|10332.3|10342.5|10332.5|10342.5|10332.5|10342.3|10332.3|2
1649780210000|2022-04-12 16:16:50|10342.3|10332.3|10342|10332|10342.3|10332.3|10342|10332|6
1649780220000|2022-04-12 16:17:00|10342.3|10332.3|10342.5|10332.5|10342.5|10332.5|10342|10332|6
1649780230000|2022-04-12 16:17:10|10342.3|10332.3|10342|10332|10342.3|10332.3|10342|10332|2
1649780240000|2022-04-12 16:17:20|10341.5|10331.5|10342|10332|10342|10332|10341.3|10331.3|7
1649780250000|2022-04-12 16:17:30|10342.3|10332.3|10342.5|10332.5|10342.5|10332.5|10342|10332|7
1649780260000|2022-04-12 16:17:40|10342.8|10332.8|10345|10335|10345.3|10335.3|10342.8|10332.8|6
1649780280000|2022-04-12 16:18:00|10344.5|10334.5|10343|10333|10345|10335|10343|10333|8
1649780290000|2022-04-12 16:18:10|10343.8|10333.8|10343.5|10333.5|10344|10334|10343.5|10333.5|8
1649780300000|2022-04-12 16:18:20|10343.3|10333.3|10343.5|10333.5|10343.8|10333.8|10343.3|10333.3|8
1649780310000|2022-04-12 16:18:30|10343.3|10333.3|10343.8|10333.8|10343.8|10333.8|10343.3|10333.3|5
1649780320000|2022-04-12 16:18:40|10344|10334|10343.8|10333.8|10344|10334|10343.8|10333.8|8
1649780330000|2022-04-12 16:18:50|10343.5|10333.5|10343.8|10333.8|10344|10334|10343.5|10333.5|8
1649780340000|2022-04-12 16:19:00|10343.5|10333.5|10343.5|10333.5|10343.5|10333.5|10343.5|10333.5|1
1649780350000|2022-04-12 16:19:10|10343.8|10333.8|10344|10334|10344|10334|10343.5|10333.5|10
1649780360000|2022-04-12 16:19:20|10343.8|10333.8|10343.5|10333.5|10344|10334|10343.5|10333.5|8
1649780370000|2022-04-12 16:19:30|10343.8|10333.8|10343.5|10333.5|10343.8|10333.8|10343.5|10333.5|2
1649780390000|2022-04-12 16:19:50|10343.3|10333.3|10342.5|10332.5|10343.3|10333.3|10342.5|10332.5|12
1649780400000|2022-04-12 16:20:00|10342.8|10332.8|10342.8|10332.8|10342.8|10332.8|10342|10332|9
1649780410000|2022-04-12 16:20:10|10343|10333|10342.3|10332.3|10343|10333|10342.3|10332.3|6
1649780420000|2022-04-12 16:20:20|10342.5|10332.5|10342.3|10332.3|10342.5|10332.5|10342.3|10332.3|2
1649780430000|2022-04-12 16:20:30|10342.5|10332.5|10342.5|10332.5|10342.5|10332.5|10342.5|10332.5|1
1649780440000|2022-04-12 16:20:40|10342.8|10332.8|10342.5|10332.5|10342.8|10332.8|10342.5|10332.5|2
1649780450000|2022-04-12 16:20:50|10342.3|10332.3|10342|10332|10342.3|10332.3|10342|10332|2
1649780460000|2022-04-12 16:21:00|10342.3|10332.3|10342|10332|10342.5|10332.5|10342|10332|4
1649780470000|2022-04-12 16:21:10|10341.8|10331.8|10341.8|10331.8|10341.8|10331.8|10341.8|10331.8|1
1649780480000|2022-04-12 16:21:20|10341.5|10331.5|10341.3|10331.3|10341.5|10331.5|10341.3|10331.3|2
1649780490000|2022-04-12 16:21:30|10341|10331|10340.8|10330.8|10341|10331|10340.8|10330.8|4
1649780500000|2022-04-12 16:21:40|10340.5|10330.5|10340.5|10330.5|10341|10331|10340.5|10330.5|5
1649780540000|2022-04-12 16:22:20|10340.3|10330.3|10341|10331|10341.3|10331.3|10340.3|10330.3|13
1649780550000|2022-04-12 16:22:30|10340.8|10330.8|10338|10328|10341|10331|10338|10328|16
1649780560000|2022-04-12 16:22:40|10337.8|10327.8|10337.8|10327.8|10337.8|10327.8|10337.5|10327.5|3
1649780570000|2022-04-12 16:22:50|10338.3|10328.3|10338.5|10328.5|10338.5|10328.5|10337|10327|16
1649780580000|2022-04-12 16:23:00|10338.8|10328.8|10339.3|10329.3|10339.8|10329.8|10338.5|10328.5|11
1649780590000|2022-04-12 16:23:10|10339.8|10329.8|10339.8|10329.8|10339.8|10329.8|10339.5|10329.5|9
1649780600000|2022-04-12 16:23:20|10339.5|10329.5|10339.5|10329.5|10339.8|10329.8|10338.5|10328.5|6
1649780610000|2022-04-12 16:23:30|10339.3|10329.3|10339.5|10329.5|10339.8|10329.8|10339.3|10329.3|6
1649780620000|2022-04-12 16:23:40|10339.3|10329.3|10339.3|10329.3|10339.8|10329.8|10339.3|10329.3|5
1649780630000|2022-04-12 16:23:50|10338.8|10328.8|10338.8|10328.8|10339.3|10329.3|10338.8|10328.8|3
1649780640000|2022-04-12 16:24:00|10343|10323|10339|10329|10343|10329.5|10337|10323|9
1649780650000|2022-04-12 16:24:10|10338.8|10328.8|10338.5|10328.5|10338.8|10328.8|10338.5|10328.5|2
1649780660000|2022-04-12 16:24:20|10337.5|10327.5|10337|10327|10338.3|10328.3|10337|10327|10
1649780680000|2022-04-12 16:24:40|10336.3|10326.3|10335.3|10325.3|10336.3|10326.3|10335.3|10325.3|7
1649780690000|2022-04-12 16:24:50|10335|10325|10334|10324|10335|10325|10333.8|10323.8|14
1649780700000|2022-04-12 16:25:00|10334.8|10324.8|10334.5|10324.5|10334.8|10324.8|10333.5|10323.5|18
1649780710000|2022-04-12 16:25:10|10334.8|10324.8|10333.5|10323.5|10335|10325|10333.5|10323.5|10
1649780720000|2022-04-12 16:25:20|10333.3|10323.3|10333|10323|10333.5|10323.5|10333|10323|3
1649780730000|2022-04-12 16:25:30|10333.8|10323.8|10332.3|10322.3|10333.8|10323.8|10332.3|10322.3|8
1649780740000|2022-04-12 16:25:40|10333|10323|10333.3|10323.3|10333.3|10323.3|10332.5|10322.5|10
1649780750000|2022-04-12 16:25:50|10333|10323|10335|10325|10335|10325|10332.5|10322.5|6
1649780760000|2022-04-12 16:26:00|10334.8|10324.8|10334|10324|10334.8|10324.8|10334|10324|10
1649780770000|2022-04-12 16:26:10|10334.3|10324.3|10334|10324|10334.3|10324.3|10334|10324|2
1649780780000|2022-04-12 16:26:20|10333.8|10323.8|10332.5|10322.5|10333.8|10323.8|10332|10322|13
1649780790000|2022-04-12 16:26:30|10332.8|10322.8|10332.3|10322.3|10332.8|10322.8|10332|10322|13
1649780800000|2022-04-12 16:26:40|10332.8|10322.8|10331.5|10321.5|10333|10323|10331.5|10321.5|15
1649780810000|2022-04-12 16:26:50|10331.8|10321.8|10332.5|10322.5|10333|10323|10331.8|10321.8|8
1649780820000|2022-04-12 16:27:00|10332.3|10322.3|10332.8|10322.8|10333|10323|10332.3|10322.3|5
1649780830000|2022-04-12 16:27:10|10332.5|10322.5|10332.8|10322.8|10333|10323|10332.3|10322.3|11
1649780840000|2022-04-12 16:27:20|10332.5|10322.5|10332.3|10322.3|10332.8|10322.8|10332|10322|14
1649780850000|2022-04-12 16:27:30|10332|10322|10332.3|10322.3|10332.3|10322.3|10331.5|10321.5|9
1649780860000|2022-04-12 16:27:40|10332.5|10322.5|10332.5|10322.5|10333|10323|10332.5|10322.5|4
1649780870000|2022-04-12 16:27:50|10332.8|10322.8|10332.5|10322.5|10332.8|10322.8|10332.3|10322.3|7
1649780880000|2022-04-12 16:28:00|10332.8|10322.8|10333.3|10323.3|10333.8|10323.8|10332.5|10322.5|20
1649780890000|2022-04-12 16:28:10|10333.5|10323.5|10332.5|10322.5|10333.8|10323.8|10332.5|10322.5|15
1649780900000|2022-04-12 16:28:20|10332.8|10322.8|10332.5|10322.5|10333|10323|10332.5|10322.5|5
1649780910000|2022-04-12 16:28:30|10332.3|10322.3|10332.5|10322.5|10332.8|10322.8|10332|10322|7
1649780920000|2022-04-12 16:28:40|10332.8|10322.8|10332.8|10322.8|10332.8|10322.8|10332.8|10322.8|1
1649780940000|2022-04-12 16:29:00|10333.3|10323.3|10333.5|10323.5|10333.8|10323.8|10333|10323|7
1649780950000|2022-04-12 16:29:10|10333.3|10323.3|10328.3|10318.3|10333.3|10323.3|10328|10318|12
1649780960000|2022-04-12 16:29:20|10328.5|10318.5|10328.5|10318.5|10329|10319|10328.3|10318.3|5
1649780970000|2022-04-12 16:29:30|10328.3|10318.3|10327.3|10317.3|10328.5|10318.5|10327.3|10317.3|8
1649780980000|2022-04-12 16:29:40|10327.5|10317.5|10327.5|10317.5|10327.5|10317.5|10327.5|10317.5|1
1649780990000|2022-04-12 16:29:50|10327|10317|10327.5|10317.5|10327.5|10317.5|10327|10317|5
1649781000000|2022-04-12 16:30:00|10327.8|10317.8|10329.5|10319.5|10329.8|10319.8|10327.8|10317.8|11
1649781010000|2022-04-12 16:30:10|10329.3|10319.3|10328.8|10318.8|10329.3|10319.3|10327.5|10317.5|9
1649781020000|2022-04-12 16:30:20|10328.5|10318.5|10327.5|10317.5|10328.5|10318.5|10327.5|10317.5|3
1649781030000|2022-04-12 16:30:30|10327|10317|10326.8|10316.8|10327|10317|10326.8|10316.8|2
1649781040000|2022-04-12 16:30:40|10327|10317|10327.3|10317.3|10327.3|10317.3|10326|10316|4
1649781050000|2022-04-12 16:30:50|10326.5|10316.5|10327.3|10317.3|10327.3|10317.3|10326|10316|7
1649781060000|2022-04-12 16:31:00|10326.8|10316.8|10327.5|10317.5|10327.6|10317.6|10326.3|10316.3|6
1649781070000|2022-04-12 16:31:10|10327|10317|10327.3|10317.3|10327.3|10317.3|10325.5|10315.5|11
1649781080000|2022-04-12 16:31:20|10327.8|10317.8|10328|10318|10328|10318|10327.8|10317.8|2
1649781090000|2022-04-12 16:31:30|10327.5|10317.5|10326.5|10316.5|10327.8|10317.8|10326.5|10316.5|5
1649781100000|2022-04-12 16:31:40|10327|10317|10326|10316|10327|10317|10326|10316|5
1649781110000|2022-04-12 16:31:50|10327|10317|10327|10317|10327|10317|10327|10317|1
1649781120000|2022-04-12 16:32:00|10326.5|10316.5|10326.3|10316.3|10327|10317|10325.8|10315.8|6
1649781130000|2022-04-12 16:32:10|10327.8|10317.8|10327.3|10317.3|10328.3|10318.3|10327.3|10317.3|11
1649781140000|2022-04-12 16:32:20|10327|10317|10327.9|10317.9|10327.9|10317.9|10326|10316|6
1649781150000|2022-04-12 16:32:30|10326.8|10316.8|10326.3|10316.3|10327|10317|10326.3|10316.3|3
1649781160000|2022-04-12 16:32:40|10326|10316|10325.3|10315.3|10326.5|10316.5|10325.3|10315.3|9
1649781170000|2022-04-12 16:32:50|10326.5|10316.5|10325.5|10315.5|10326.5|10316.5|10325.5|10315.5|5
1649781180000|2022-04-12 16:33:00|10326.5|10316.5|10329.8|10319.8|10330|10320|10326.5|10316.5|13
1649781190000|2022-04-12 16:33:10|10330|10320|10330|10320|10330|10320|10329.3|10319.3|5
1649781200000|2022-04-12 16:33:20|10329.5|10319.5|10329.5|10319.5|10329.5|10319.5|10328.8|10318.8|4
1649781210000|2022-04-12 16:33:30|10329.8|10319.8|10328.8|10318.8|10329.8|10319.8|10328.5|10318.5|4
1649781220000|2022-04-12 16:33:40|10329|10319|10329|10319|10329.5|10319.5|10329|10319|7
1649781230000|2022-04-12 16:33:50|10328.8|10318.8|10328.5|10318.5|10328.8|10318.8|10328.5|10318.5|2
1649781240000|2022-04-12 16:34:00|10328.3|10318.3|10327.8|10317.8|10328.3|10318.3|10326|10316|10
1649781250000|2022-04-12 16:34:10|10328|10318|10327|10317|10328.5|10318.5|10327|10317|16
1649781260000|2022-04-12 16:34:20|10326.8|10316.8|10327|10317|10327|10317|10326.8|10316.8|2
1649781270000|2022-04-12 16:34:30|10328|10318|10329|10319|10329|10319|10328|10318|5
1649781280000|2022-04-12 16:34:40|10328.8|10318.8|10326.8|10316.8|10328.8|10318.8|10326.8|10316.8|10
1649781290000|2022-04-12 16:34:50|10326.3|10316.3|10325.5|10315.5|10327|10317|10325.5|10315.5|12
1649781300000|2022-04-12 16:35:00|10325.3|10315.3|10326.8|10316.8|10326.8|10316.8|10325.3|10315.3|8
1649781310000|2022-04-12 16:35:10|10326.3|10316.3|10329.8|10319.8|10330|10320|10326|10316|8
1649781320000|2022-04-12 16:35:20|10330|10320|10326|10316|10330|10320|10326|10316|9
1649781330000|2022-04-12 16:35:30|10326.3|10316.3|10329|10319|10329|10319|10326.3|10316.3|22
1649781340000|2022-04-12 16:35:40|10328.8|10318.8|10329|10319|10329|10319|10328.5|10318.5|4
1649781350000|2022-04-12 16:35:50|10329.5|10319.5|10329|10319|10329.5|10319.5|10328|10318|10
1649781360000|2022-04-12 16:36:00|10328.8|10318.8|10326.8|10316.8|10329|10319|10326|10316|16
1649781370000|2022-04-12 16:36:10|10327|10317|10326.3|10316.3|10327|10317|10326|10316|10
1649781380000|2022-04-12 16:36:20|10326.8|10316.8|10328|10318|10328.5|10318.5|10325.5|10315.5|11
1649781390000|2022-04-12 16:36:30|10328.5|10318.5|10330|10320|10330|10320|10328.5|10318.5|7
1649781400000|2022-04-12 16:36:40|10330.5|10320.5|10331.5|10321.5|10331.8|10321.8|10330.5|10320.5|4
1649781410000|2022-04-12 16:36:50|10331.8|10321.8|10332.3|10322.3|10333.5|10323.5|10331.5|10321.5|13
1649781420000|2022-04-12 16:37:00|10332.5|10322.5|10333.5|10323.5|10334|10324|10332.3|10322.3|11
1649781430000|2022-04-12 16:37:10|10333|10323|10333.5|10323.5|10333.5|10323.5|10332.3|10322.3|5
1649781440000|2022-04-12 16:37:20|10333.8|10323.8|10334.3|10324.3|10334.3|10324.3|10333.8|10323.8|4
1649781450000|2022-04-12 16:37:30|10333.5|10323.5|10334|10324|10334.5|10324.5|10331.5|10321.5|6
1649781460000|2022-04-12 16:37:40|10334.3|10324.3|10333.5|10323.5|10334.3|10324.3|10333.5|10323.5|10
1649781470000|2022-04-12 16:37:50|10334|10324|10334.5|10324.5|10335|10325|10333.8|10323.8|9
1649781480000|2022-04-12 16:38:00|10334.3|10324.3|10334|10324|10334.8|10324.8|10333.8|10323.8|13
1649781490000|2022-04-12 16:38:10|10334.3|10324.3|10331|10321|10334.5|10324.5|10330.3|10320.3|10
1649781500000|2022-04-12 16:38:20|10331.3|10321.3|10334.5|10324.5|10334.8|10324.8|10331|10321|9
1649781510000|2022-04-12 16:38:30|10335|10325|10335.5|10325.5|10335.5|10325.5|10335|10325|2
1649781520000|2022-04-12 16:38:40|10335.8|10325.8|10334|10324|10336|10326|10334|10324|4
1649781530000|2022-04-12 16:38:50|10334.8|10324.8|10334.3|10324.3|10334.8|10324.8|10333.3|10323.3|5
1649781550000|2022-04-12 16:39:10|10334|10324|10334.3|10324.3|10334.3|10324.3|10333.8|10323.8|4
1649781560000|2022-04-12 16:39:20|10333.8|10323.8|10331.3|10321.3|10334|10324|10331.3|10321.3|10
1649781570000|2022-04-12 16:39:30|10331.5|10321.5|10331.5|10321.5|10333|10323|10331.3|10321.3|8
1649781580000|2022-04-12 16:39:40|10331.8|10321.8|10330.3|10320.3|10331.8|10321.8|10329.5|10319.5|13
1649781590000|2022-04-12 16:39:50|10330|10320|10329|10319|10330|10320|10328.5|10318.5|12
1649781600000|2022-04-12 16:40:00|10328.5|10318.5|10329|10319|10330.5|10320.5|10328.5|10318.5|11
1649781610000|2022-04-12 16:40:10|10329.5|10319.5|10329.5|10319.5|10329.5|10319.5|10329.5|10319.5|1
1649781620000|2022-04-12 16:40:20|10330|10320|10329.5|10319.5|10330.3|10320.3|10329.5|10319.5|3
1649781630000|2022-04-12 16:40:30|10330|10320|10329.5|10319.5|10330.5|10320.5|10329.3|10319.3|9
1649781640000|2022-04-12 16:40:40|10330|10320|10330|10320|10330|10320|10329.5|10319.5|3
1649781650000|2022-04-12 16:40:50|10329.5|10319.5|10330|10320|10330.5|10320.5|10329.5|10319.5|6
1649781660000|2022-04-12 16:41:00|10330.3|10320.3|10330.3|10320.3|10330.3|10320.3|10330|10320|5
1649781670000|2022-04-12 16:41:10|10330|10320|10330.5|10320.5|10330.8|10320.8|10330|10320|12
1649781680000|2022-04-12 16:41:20|10331|10321|10333.5|10323.5|10333.5|10323.5|10331|10321|8
1649781690000|2022-04-12 16:41:30|10334|10324|10333|10323|10334|10324|10333|10323|2
1649781700000|2022-04-12 16:41:40|10333.5|10323.5|10334.5|10324.5|10335|10325|10333.5|10323.5|11
1649781710000|2022-04-12 16:41:50|10334|10324|10333|10323|10334|10324|10331.8|10321.8|5
1649781720000|2022-04-12 16:42:00|10332.8|10322.8|10331.8|10321.8|10332.8|10322.8|10331.5|10321.5|12
1649781730000|2022-04-12 16:42:10|10331.5|10321.5|10331.3|10321.3|10331.5|10321.5|10330.5|10320.5|10
1649781740000|2022-04-12 16:42:20|10331.5|10321.5|10331.5|10321.5|10332|10322|10330.8|10320.8|14
1649781750000|2022-04-12 16:42:30|10331.3|10321.3|10331.5|10321.5|10331.8|10321.8|10331|10321|6
1649781760000|2022-04-12 16:42:40|10331.3|10321.3|10330|10320|10332|10322|10330|10320|7
1649781770000|2022-04-12 16:42:50|10330.8|10320.8|10330|10320|10331|10321|10330|10320|8
1649781780000|2022-04-12 16:43:00|10330.3|10320.3|10327|10317|10330.3|10320.3|10326.3|10316.3|15
1649781790000|2022-04-12 16:43:10|10326.5|10316.5|10327.8|10317.8|10327.8|10317.8|10326.5|10316.5|7
1649781800000|2022-04-12 16:43:20|10327.5|10317.5|10327|10317|10327.5|10317.5|10327|10317|5
1649781810000|2022-04-12 16:43:30|10326.8|10316.8|10324.8|10314.8|10327.3|10317.3|10324.8|10314.8|10
1649781820000|2022-04-12 16:43:40|10325|10315|10324.5|10314.5|10325.3|10315.3|10324.5|10314.5|10
1649781830000|2022-04-12 16:43:50|10325|10315|10325|10315|10325.5|10315.5|10324.8|10314.8|7
1649781840000|2022-04-12 16:44:00|10325.3|10315.3|10323.5|10313.5|10325.3|10315.3|10323.5|10313.5|9
1649781850000|2022-04-12 16:44:10|10323.3|10313.3|10323.5|10313.5|10324.5|10314.5|10323.3|10313.3|14
1649781860000|2022-04-12 16:44:20|10323.3|10313.3|10323.3|10313.3|10323.5|10313.5|10323|10313|13
1649781870000|2022-04-12 16:44:30|10323|10313|10323|10313|10323.3|10313.3|10322.8|10312.8|10
1649781880000|2022-04-12 16:44:40|10322.8|10312.8|10322|10312|10322.8|10312.8|10322|10312|2
1649781890000|2022-04-12 16:44:50|10322.3|10312.3|10324|10314|10324.3|10314.3|10322.3|10312.3|20
1649781900000|2022-04-12 16:45:00|10324.3|10314.3|10324.5|10314.5|10326|10316|10324.3|10314.3|11
1649781910000|2022-04-12 16:45:10|10324.8|10314.8|10321.8|10311.8|10325|10315|10320.8|10310.8|19
1649781920000|2022-04-12 16:45:20|10321.3|10311.3|10320.5|10310.5|10321.3|10311.3|10320|10310|10
1649781930000|2022-04-12 16:45:30|10320.8|10310.8|10320|10310|10321.5|10311.5|10319.3|10309.3|10
1649781940000|2022-04-12 16:45:40|10320.5|10310.5|10319.8|10309.8|10320.5|10310.5|10319.3|10309.3|15
1649781950000|2022-04-12 16:45:50|10319.5|10309.5|10318.8|10308.8|10320|10310|10318.8|10308.8|19
1649781960000|2022-04-12 16:46:00|10318.5|10308.5|10319.5|10309.5|10319.5|10309.5|10318.5|10308.5|3
1649781970000|2022-04-12 16:46:10|10319|10309|10319.3|10309.3|10319.5|10309.5|10318.5|10308.5|13
1649781980000|2022-04-12 16:46:20|10319|10309|10320|10310|10320|10310|10319|10309|18
1649781990000|2022-04-12 16:46:30|10320.8|10310.8|10315.5|10305.5|10321.3|10311.3|10314|10304|16
1649782000000|2022-04-12 16:46:40|10315.8|10305.8|10315.3|10305.3|10317|10307|10314.8|10304.8|12
1649782010000|2022-04-12 16:46:50|10315.5|10305.5|10316.5|10306.5|10316.5|10306.5|10315.3|10305.3|11
1649782020000|2022-04-12 16:47:00|10316.3|10306.3|10316.5|10306.5|10316.8|10306.8|10315.8|10305.8|14
1649782030000|2022-04-12 16:47:10|10316.3|10306.3|10316.5|10306.5|10316.5|10306.5|10316|10306|11
1649782040000|2022-04-12 16:47:20|10316.3|10306.3|10316.6|10306.6|10316.6|10306.6|10315.8|10305.8|6
1649782050000|2022-04-12 16:47:30|10316.8|10306.8|10317.8|10307.8|10318.3|10308.3|10316.8|10306.8|9
1649782060000|2022-04-12 16:47:40|10318.3|10308.3|10318.3|10308.3|10318.3|10308.3|10317.3|10307.3|7
1649782070000|2022-04-12 16:47:50|10318.8|10308.8|10316|10306|10318.8|10308.8|10315.5|10305.5|14
1649782080000|2022-04-12 16:48:00|10315.8|10305.8|10315.8|10305.8|10316.3|10306.3|10315.3|10305.3|18
1649782090000|2022-04-12 16:48:10|10316|10306|10316.3|10306.3|10316.5|10306.5|10315.8|10305.8|8
1649782100000|2022-04-12 16:48:20|10315|10305|10316.5|10306.5|10316.5|10306.5|10314.8|10304.8|7
1649782110000|2022-04-12 16:48:30|10316|10306|10315|10305|10316.8|10306.8|10315|10305|6
1649782120000|2022-04-12 16:48:40|10315.3|10305.3|10316.5|10306.5|10316.5|10306.5|10315|10305|10
1649782130000|2022-04-12 16:48:50|10316.3|10306.3|10316.3|10306.3|10316.3|10306.3|10316|10306|3
1649782140000|2022-04-12 16:49:00|10316.5|10306.5|10317.5|10307.5|10319.3|10309.3|10316.5|10306.5|8
1649782150000|2022-04-12 16:49:10|10317.3|10307.3|10315.3|10305.3|10317.3|10307.3|10315.3|10305.3|5
1649782160000|2022-04-12 16:49:20|10315.5|10305.5|10316.8|10306.8|10317.3|10307.3|10315.5|10305.5|6
1649782170000|2022-04-12 16:49:30|10317|10307|10312|10302|10318.1|10307|10312|10298.1|5
1649782180000|2022-04-12 16:49:40|10317.9|10297.9|10315.3|10305.3|10317.9|10305.5|10315.3|10297.9|3
1649782190000|2022-04-12 16:49:50|10315|10305|10314.8|10304.8|10315.5|10305.5|10314.5|10304.5|7
1649782200000|2022-04-12 16:50:00|10313.3|10303.3|10314|10304|10314|10304|10313|10303|14
1649782210000|2022-04-12 16:50:10|10314.8|10304.8|10314|10304|10314.8|10304.8|10313.8|10303.8|10
1649782220000|2022-04-12 16:50:20|10313.8|10303.8|10314.5|10304.5|10315|10305|10313.8|10303.8|10
1649782230000|2022-04-12 16:50:30|10314.3|10304.3|10313.8|10303.8|10314.3|10304.3|10313.8|10303.8|2
1649782240000|2022-04-12 16:50:40|10313.5|10303.5|10314|10304|10314.3|10304.3|10313.3|10303.3|18
1649782250000|2022-04-12 16:50:50|10314.3|10304.3|10313.5|10303.5|10315|10305|10313.5|10303.5|11
1649782260000|2022-04-12 16:51:00|10313.8|10303.8|10315.5|10305.5|10316|10306|10313.3|10303.3|18
1649782270000|2022-04-12 16:51:10|10315.3|10305.3|10316.8|10306.8|10316.8|10306.8|10314|10304|18
1649782280000|2022-04-12 16:51:20|10317|10307|10317.8|10307.8|10318.3|10308.3|10316.5|10306.5|7
1649782290000|2022-04-12 16:51:30|10317.5|10307.5|10316.8|10306.8|10317.5|10307.5|10316.8|10306.8|9
1649782300000|2022-04-12 16:51:40|10317|10307|10317.8|10307.8|10317.8|10307.8|10317|10307|7
1649782310000|2022-04-12 16:51:50|10317.5|10307.5|10318.5|10308.5|10318.5|10308.5|10317.5|10307.5|9
1649782320000|2022-04-12 16:52:00|10318.3|10308.3|10317.5|10307.5|10318.5|10308.5|10317.3|10307.3|11
1649782330000|2022-04-12 16:52:10|10317.8|10307.8|10317|10307|10319|10309|10317|10307|12
1649782340000|2022-04-12 16:52:20|10317.3|10307.3|10317.3|10307.3|10317.5|10307.5|10317|10307|16
1649782350000|2022-04-12 16:52:30|10317|10307|10317.5|10307.5|10317.5|10307.5|10317|10307|16
1649782360000|2022-04-12 16:52:40|10317.8|10307.8|10317|10307|10317.8|10307.8|10317|10307|6
1649782370000|2022-04-12 16:52:50|10317.3|10307.3|10317.5|10307.5|10317.5|10307.5|10317.3|10307.3|2
1649782380000|2022-04-12 16:53:00|10317.3|10307.3|10316.8|10306.8|10317.5|10307.5|10316.8|10306.8|7
1649782390000|2022-04-12 16:53:10|10317|10307|10313.8|10303.8|10317|10307|10313.8|10303.8|13
1649782400000|2022-04-12 16:53:20|10313|10303|10311.8|10301.8|10313.3|10303.3|10311.8|10301.8|11
1649782410000|2022-04-12 16:53:30|10312|10302|10312|10302|10312.8|10302.8|10312|10302|9
1649782420000|2022-04-12 16:53:40|10312.3|10302.3|10311.8|10301.8|10312.3|10302.3|10311.8|10301.8|8
1649782430000|2022-04-12 16:53:50|10312|10302|10311.5|10301.5|10312|10302|10311.5|10301.5|2
1649782440000|2022-04-12 16:54:00|10311.3|10301.3|10311.5|10301.5|10311.5|10301.5|10310.3|10300.3|10
1649782450000|2022-04-12 16:54:10|10311|10301|10311.5|10301.5|10312|10302|10310.8|10300.8|7
1649782460000|2022-04-12 16:54:20|10311.8|10301.8|10312|10302|10312.8|10302.8|10311.5|10301.5|9
1649782470000|2022-04-12 16:54:30|10311.8|10301.8|10311.8|10301.8|10311.8|10301.8|10311.3|10301.3|7
1649782480000|2022-04-12 16:54:40|10311.5|10301.5|10312.5|10302.5|10312.8|10302.8|10311.3|10301.3|9
1649782490000|2022-04-12 16:54:50|10312|10302|10311|10301|10312.3|10302.3|10311|10301|9
1649782500000|2022-04-12 16:55:00|10315.9|10295.9|10315.9|10295.9|10315.9|10295.9|10315.9|10295.9|1
1649782510000|2022-04-12 16:55:10|10316.1|10296.1|10316.6|10296.6|10316.6|10296.6|10316.1|10296.1|3
1649782520000|2022-04-12 16:55:20|10317.1|10297.1|10317.6|10297.6|10317.6|10297.6|10316.9|10296.9|6
1649782530000|2022-04-12 16:55:30|10318.1|10298.1|10317.6|10297.6|10318.1|10298.1|10317.6|10297.6|7
1649782540000|2022-04-12 16:55:40|10317.9|10297.9|10321.1|10301.1|10321.4|10301.4|10317.9|10297.9|8
1649782550000|2022-04-12 16:55:50|10321.4|10301.4|10321.9|10301.9|10322.1|10302.1|10320.9|10300.9|13
1649782560000|2022-04-12 16:56:00|10321.6|10301.6|10323.6|10303.6|10323.6|10303.6|10321.6|10301.6|6
1649782570000|2022-04-12 16:56:10|10324.1|10304.1|10323.6|10303.6|10324.4|10304.4|10323.4|10303.4|5
1649782580000|2022-04-12 16:56:20|10323.4|10303.4|10321.1|10301.1|10323.4|10303.4|10320.6|10300.6|11
1649782590000|2022-04-12 16:56:30|10320.9|10300.9|10319.6|10299.6|10321.1|10301.1|10319.4|10299.4|12
1649782600000|2022-04-12 16:56:40|10319.1|10299.1|10319.1|10299.1|10319.1|10299.1|10318.6|10298.6|8
1649782610000|2022-04-12 16:56:50|10319.4|10299.4|10319.4|10299.4|10320.1|10300.1|10319.4|10299.4|6
1649782620000|2022-04-12 16:57:00|10319.6|10299.6|10322.6|10302.6|10322.6|10302.6|10319.4|10299.4|13
1649782630000|2022-04-12 16:57:10|10322.9|10302.9|10321.9|10301.9|10322.9|10302.9|10321.6|10301.6|5
1649782640000|2022-04-12 16:57:20|10321.6|10301.6|10321.9|10301.9|10322.1|10302.1|10321.6|10301.6|4
1649782650000|2022-04-12 16:57:30|10322.1|10302.1|10321.9|10301.9|10322.1|10302.1|10321.9|10301.9|2
1649782660000|2022-04-12 16:57:40|10322.1|10302.1|10321.6|10301.6|10322.1|10302.1|10321.6|10301.6|3
1649782670000|2022-04-12 16:57:50|10321.9|10301.9|10319.6|10299.6|10322.1|10302.1|10319.6|10299.6|11
1649782680000|2022-04-12 16:58:00|10319.4|10299.4|10325.1|10305.1|10325.1|10305.1|10319.4|10299.4|16
1649782690000|2022-04-12 16:58:10|10325.4|10305.4|10324.6|10304.6|10326.1|10306.1|10324.6|10304.6|13
1649782700000|2022-04-12 16:58:20|10325.6|10305.6|10326.9|10306.9|10326.9|10306.9|10324.6|10304.6|13
1649782710000|2022-04-12 16:58:30|10326.6|10306.6|10326.4|10306.4|10327.4|10307.4|10326.4|10306.4|11
1649782720000|2022-04-12 16:58:40|10326.1|10306.1|10326.9|10306.9|10327.4|10307.4|10325.4|10305.4|6
1649782730000|2022-04-12 16:58:50|10327.1|10307.1|10326.4|10306.4|10327.9|10307.9|10326.4|10306.4|14
1649782740000|2022-04-12 16:59:00|10329.6|10309.6|10328.4|10308.4|10332.1|10312.1|10328.4|10308.4|24
1649782750000|2022-04-12 16:59:10|10330.1|10310.1|10331.9|10311.9|10333.6|10313.6|10330.1|10310.1|15
1649782760000|2022-04-12 16:59:20|10332.4|10312.4|10333.4|10313.4|10334.4|10314.4|10332.4|10312.4|13
1649808120000|2022-04-13 00:02:00|10328.3|10308.3|10327|10307|10328.3|10308.3|10327|10307|6
1649808130000|2022-04-13 00:02:10|10327.9|10307.9|10326.5|10306.5|10327.9|10307.9|10326.5|10306.5|3
1649808140000|2022-04-13 00:02:20|10326.3|10306.3|10326.3|10306.3|10326.3|10306.3|10326.3|10306.3|1
1649808150000|2022-04-13 00:02:30|10325.8|10305.8|10324.5|10304.5|10325.8|10305.8|10324.5|10304.5|2
1649808170000|2022-04-13 00:02:50|10325|10305|10325|10305|10325|10305|10324.5|10304.5|3
1649808180000|2022-04-13 00:03:00|10324.5|10304.5|10325.3|10305.3|10325.3|10305.3|10324.5|10304.5|2
1649808190000|2022-04-13 00:03:10|10325.8|10305.8|10327.3|10307.3|10327.3|10307.3|10325.8|10305.8|4
1649808200000|2022-04-13 00:03:20|10326.8|10306.8|10325.8|10305.8|10326.8|10306.8|10325.8|10305.8|3
1649808210000|2022-04-13 00:03:30|10325|10305|10324.5|10304.5|10325|10305|10324.5|10304.5|2
1649808220000|2022-04-13 00:03:40|10325|10305|10324.5|10304.5|10325|10305|10324.5|10304.5|2
1649808230000|2022-04-13 00:03:50|10324|10304|10323.5|10303.5|10324|10304|10323|10303|3
1649808240000|2022-04-13 00:04:00|10323.3|10303.3|10322.5|10302.5|10323.3|10303.3|10322.5|10302.5|2
1649808250000|2022-04-13 00:04:10|10323|10303|10323|10303|10323|10303|10323|10303|1
1649808260000|2022-04-13 00:04:20|10323.5|10303.5|10324|10304|10324|10304|10323.5|10303.5|2
1649808270000|2022-04-13 00:04:30|10324.3|10304.3|10326|10306|10326|10306|10324.3|10304.3|2
1649808280000|2022-04-13 00:04:40|10325.8|10305.8|10325.8|10305.8|10326.8|10306.8|10325.8|10305.8|5
1649808290000|2022-04-13 00:04:50|10325.3|10305.3|10323.3|10303.3|10325.3|10305.3|10323|10303|7
1649808300000|2022-04-13 00:05:00|10324.3|10304.3|10325.8|10305.8|10325.8|10305.8|10323.5|10303.5|6
1649808320000|2022-04-13 00:05:20|10325.3|10305.3|10324.3|10304.3|10325.3|10305.3|10324.3|10304.3|3
1649808330000|2022-04-13 00:05:30|10324.5|10304.5|10323.5|10303.5|10324.5|10304.5|10323.5|10303.5|3
1649808340000|2022-04-13 00:05:40|10324|10304|10323.8|10303.8|10324.5|10304.5|10323.8|10303.8|4
1649808360000|2022-04-13 00:06:00|10323|10303|10322.8|10302.8|10323|10303|10322.8|10302.8|2
1649808370000|2022-04-13 00:06:10|10322.3|10302.3|10321.5|10301.5|10322.3|10302.3|10321.5|10301.5|2
1649808380000|2022-04-13 00:06:20|10321.3|10301.3|10321.3|10301.3|10321.3|10301.3|10321.3|10301.3|1
1649808390000|2022-04-13 00:06:30|10320.8|10300.8|10321.3|10301.3|10321.3|10301.3|10320.8|10300.8|2
1649808410000|2022-04-13 00:06:50|10321|10301|10321.3|10301.3|10321.3|10301.3|10321|10301|2
1649808420000|2022-04-13 00:07:00|10322|10302|10322|10302|10322|10302|10322|10302|1
1649808440000|2022-04-13 00:07:20|10321.5|10301.5|10322|10302|10322.5|10302.5|10321.5|10301.5|4
1649808450000|2022-04-13 00:07:30|10322.5|10302.5|10323|10303|10323|10303|10322.5|10302.5|2
1649808460000|2022-04-13 00:07:40|10322.5|10302.5|10322|10302|10322.5|10302.5|10322|10302|2
1649808470000|2022-04-13 00:07:50|10322.5|10302.5|10322.8|10302.8|10322.8|10302.8|10322.5|10302.5|2
1649808480000|2022-04-13 00:08:00|10323|10303|10323.8|10303.8|10324.3|10304.3|10322.8|10302.8|8
1649808490000|2022-04-13 00:08:10|10323.3|10303.3|10323.3|10303.3|10323.3|10303.3|10323.3|10303.3|1
1649808500000|2022-04-13 00:08:20|10323.5|10303.5|10323.8|10303.8|10323.8|10303.8|10323.5|10303.5|2
1649808520000|2022-04-13 00:08:40|10323.3|10303.3|10323.5|10303.5|10323.5|10303.5|10323.3|10303.3|2
1649808530000|2022-04-13 00:08:50|10324|10304|10323|10303|10324|10304|10323|10303|3
1649808540000|2022-04-13 00:09:00|10322.8|10302.8|10325|10305|10325|10305|10322.8|10302.8|10
1649808550000|2022-04-13 00:09:10|10324.5|10304.5|10323.8|10303.8|10324.5|10304.5|10323.8|10303.8|3
1649808560000|2022-04-13 00:09:20|10324.3|10304.3|10323.8|10303.8|10324.3|10304.3|10323.8|10303.8|2
1649808570000|2022-04-13 00:09:30|10323.3|10303.3|10323.3|10303.3|10323.3|10303.3|10322.8|10302.8|3
1649808580000|2022-04-13 00:09:40|10322.8|10302.8|10324|10304|10324.5|10304.5|10322.8|10302.8|4
1649808590000|2022-04-13 00:09:50|10324.5|10304.5|10324.5|10304.5|10324.5|10304.5|10324.3|10304.3|3
1649808600000|2022-04-13 00:10:00|10324.3|10304.3|10324.3|10304.3|10324.3|10304.3|10324.3|10304.3|1
1649808610000|2022-04-13 00:10:10|10324.8|10304.8|10324.8|10304.8|10325.3|10305.3|10324.3|10304.3|4
1649808620000|2022-04-13 00:10:20|10324.5|10304.5|10324.3|10304.3|10324.5|10304.5|10324.3|10304.3|2
1649808630000|2022-04-13 00:10:30|10324.8|10304.8|10324.5|10304.5|10324.8|10304.8|10324|10304|4
1649808650000|2022-04-13 00:10:50|10324|10304|10323.3|10303.3|10324|10304|10323.3|10303.3|2
1649808660000|2022-04-13 00:11:00|10324|10304|10324.3|10304.3|10324.5|10304.5|10324|10304|3
1649808670000|2022-04-13 00:11:10|10324.8|10304.8|10325|10305|10325|10305|10324|10304|6
1649808680000|2022-04-13 00:11:20|10324.5|10304.5|10323.8|10303.8|10324.8|10304.8|10323.8|10303.8|4
1649808690000|2022-04-13 00:11:30|10323.3|10303.3|10324|10304|10324|10304|10323.3|10303.3|7
1649808700000|2022-04-13 00:11:40|10324.5|10304.5|10324.5|10304.5|10325.3|10305.3|10324|10304|4
1649808710000|2022-04-13 00:11:50|10324.3|10304.3|10323.8|10303.8|10324.3|10304.3|10323.5|10303.5|4
1649808720000|2022-04-13 00:12:00|10324|10304|10324.8|10304.8|10325.8|10305.8|10324|10304|3
1649808730000|2022-04-13 00:12:10|10324.3|10304.3|10324.8|10304.8|10324.8|10304.8|10323.5|10303.5|5
1649808740000|2022-04-13 00:12:20|10325.5|10305.5|10324.3|10304.3|10325.5|10305.5|10324.3|10304.3|4
1649808750000|2022-04-13 00:12:30|10325|10305|10325|10305|10325|10305|10325|10305|1
1649808760000|2022-04-13 00:12:40|10325.5|10305.5|10326|10306|10326|10306|10325.5|10305.5|2
1649808780000|2022-04-13 00:13:00|10325.5|10305.5|10324.8|10304.8|10325.5|10305.5|10324.5|10304.5|5
1649808790000|2022-04-13 00:13:10|10325.3|10305.3|10324.5|10304.5|10326.3|10306.3|10324.5|10304.5|4
1649808800000|2022-04-13 00:13:20|10324.8|10304.8|10324.5|10304.5|10324.8|10304.8|10324.5|10304.5|2
1649808810000|2022-04-13 00:13:30|10324.8|10304.8|10325.8|10305.8|10325.8|10305.8|10324.5|10304.5|4
1649808820000|2022-04-13 00:13:40|10326.3|10306.3|10326|10306|10326.3|10306.3|10326|10306|2
1649808830000|2022-04-13 00:13:50|10326.5|10306.5|10327.5|10307.5|10327.5|10307.5|10326.5|10306.5|2
1649808840000|2022-04-13 00:14:00|10328|10308|10327.5|10307.5|10328|10308|10327.5|10307.5|2
1649808850000|2022-04-13 00:14:10|10328|10308|10327.5|10307.5|10328|10308|10326.5|10306.5|4
1649808870000|2022-04-13 00:14:30|10327|10307|10326.8|10306.8|10327|10307|10326.8|10306.8|2
1649808900000|2022-04-13 00:15:00|10327|10307|10328|10308|10328|10308|10327|10307|3
1649808910000|2022-04-13 00:15:10|10328.8|10308.8|10328|10308|10328.8|10308.8|10327.5|10307.5|4
1649808920000|2022-04-13 00:15:20|10328.3|10308.3|10327.3|10307.3|10328.3|10308.3|10326.5|10306.5|4
1649808940000|2022-04-13 00:15:40|10327.5|10307.5|10328|10308|10328.5|10308.5|10327.3|10307.3|5
1649808950000|2022-04-13 00:15:50|10327.5|10307.5|10327.3|10307.3|10327.5|10307.5|10327.3|10307.3|2
1649808960000|2022-04-13 00:16:00|10326.8|10306.8|10327|10307|10327.5|10307.5|10326|10306|6
1649808970000|2022-04-13 00:16:10|10327.5|10307.5|10330.8|10310.8|10330.8|10310.8|10327.5|10307.5|10
1649808980000|2022-04-13 00:16:20|10330.5|10310.5|10330|10310|10330.5|10310.5|10330|10310|2
1649809000000|2022-04-13 00:16:40|10329.5|10309.5|10330.3|10310.3|10330.3|10310.3|10329.5|10309.5|2
1649809010000|2022-04-13 00:16:50|10330.8|10310.8|10330|10310|10330.8|10310.8|10330|10310|3
1649809020000|2022-04-13 00:17:00|10329.5|10309.5|10329.3|10309.3|10329.8|10309.8|10329.3|10309.3|4
1649809030000|2022-04-13 00:17:10|10328.8|10308.8|10330|10310|10330|10310|10328.5|10308.5|7
1649809040000|2022-04-13 00:17:20|10330.5|10310.5|10336|10316|10336.3|10316.3|10330.5|10310.5|9
1649809050000|2022-04-13 00:17:30|10336.8|10316.8|10336.3|10316.3|10336.8|10316.8|10335.5|10315.5|7
1649809060000|2022-04-13 00:17:40|10336|10316|10336|10316|10338|10318|10335.3|10315.3|12
1649809070000|2022-04-13 00:17:50|10335|10315|10335.8|10315.8|10336.3|10316.3|10333.5|10313.5|11
1649809080000|2022-04-13 00:18:00|10336.3|10316.3|10337.3|10317.3|10337.3|10317.3|10336.3|10316.3|4
1649809090000|2022-04-13 00:18:10|10335.8|10315.8|10337|10317|10337.8|10317.8|10335.5|10315.5|13
1649809100000|2022-04-13 00:18:20|10336.3|10316.3|10333.3|10313.3|10336.3|10316.3|10333.3|10313.3|7
1649809110000|2022-04-13 00:18:30|10333.8|10313.8|10333.8|10313.8|10335|10315|10333.3|10313.3|10
1649809120000|2022-04-13 00:18:40|10334.3|10314.3|10332.8|10312.8|10334.3|10314.3|10332.3|10312.3|5
1649809130000|2022-04-13 00:18:50|10331.8|10311.8|10331.3|10311.3|10332.5|10312.5|10331|10311|8
1649809150000|2022-04-13 00:19:10|10329.8|10309.8|10326.3|10306.3|10329.8|10309.8|10326.3|10306.3|4
1649809160000|2022-04-13 00:19:20|10326.8|10306.8|10326.5|10306.5|10326.8|10306.8|10326.5|10306.5|2
1649809170000|2022-04-13 00:19:30|10327|10307|10327|10307|10327|10307|10326.3|10306.3|4
1649809180000|2022-04-13 00:19:40|10326.5|10306.5|10327.3|10307.3|10327.8|10307.8|10326.5|10306.5|5
1649809200000|2022-04-13 00:20:00|10326.8|10306.8|10326.8|10306.8|10326.8|10306.8|10326.3|10306.3|3
1649809210000|2022-04-13 00:20:10|10326.3|10306.3|10325.5|10305.5|10327.8|10307.8|10325.5|10305.5|6
1649809220000|2022-04-13 00:20:20|10324.8|10304.8|10325|10305|10325|10305|10324.8|10304.8|2
1649809230000|2022-04-13 00:20:30|10324.5|10304.5|10325.8|10305.8|10326.5|10306.5|10324.5|10304.5|7
1649809240000|2022-04-13 00:20:40|10325|10305|10325.8|10305.8|10326.8|10306.8|10325|10305|6
1649809250000|2022-04-13 00:20:50|10325.5|10305.5|10325|10305|10326.3|10306.3|10325|10305|6
1649809260000|2022-04-13 00:21:00|10324.5|10304.5|10324|10304|10324.5|10304.5|10323.3|10303.3|8
1649809280000|2022-04-13 00:21:20|10324.5|10304.5|10325.3|10305.3|10325.3|10305.3|10324|10304|5
1649809290000|2022-04-13 00:21:30|10326|10306|10328|10308|10328.5|10308.5|10326|10306|4
1649809310000|2022-04-13 00:21:50|10327.3|10307.3|10327.3|10307.3|10327.3|10307.3|10327.3|10307.3|1
1649809320000|2022-04-13 00:22:00|10327|10307|10327|10307|10327|10307|10327|10307|1
1649809330000|2022-04-13 00:22:10|10326.5|10306.5|10326.5|10306.5|10326.5|10306.5|10326.5|10306.5|1
1649809350000|2022-04-13 00:22:30|10326.3|10306.3|10326.3|10306.3|10326.3|10306.3|10326.3|10306.3|1
1649809360000|2022-04-13 00:22:40|10325.1|10305.1|10325.1|10305.1|10325.1|10305.1|10325.1|10305.1|1
1649809370000|2022-04-13 00:22:50|10325|10305|10325|10305|10325|10305|10325|10305|1
1649809380000|2022-04-13 00:23:00|10325.8|10305.8|10325.8|10305.8|10325.8|10305.8|10325.8|10305.8|1
1649809390000|2022-04-13 00:23:10|10326.3|10306.3|10326.3|10306.3|10326.3|10306.3|10326.3|10306.3|1
1649809430000|2022-04-13 00:23:50|10325.8|10305.8|10325.5|10305.5|10325.8|10305.8|10325.5|10305.5|2
1649809450000|2022-04-13 00:24:10|10326.3|10306.3|10327.3|10307.3|10327.3|10307.3|10326.3|10306.3|2
1649809470000|2022-04-13 00:24:30|10326.8|10306.8|10327|10307|10327|10307|10326.3|10306.3|3
1649809490000|2022-04-13 00:24:50|10327.5|10307.5|10327.3|10307.3|10327.8|10307.8|10327|10307|7
1649809500000|2022-04-13 00:25:00|10326.8|10306.8|10325.8|10305.8|10326.8|10306.8|10325.8|10305.8|3
1649809510000|2022-04-13 00:25:10|10325.5|10305.5|10324.9|10304.9|10325.5|10305.5|10324|10304|5
1649809520000|2022-04-13 00:25:20|10325.5|10305.5|10325.3|10305.3|10325.5|10305.5|10325.3|10305.3|2
1649809530000|2022-04-13 00:25:30|10325.8|10305.8|10326|10306|10326|10306|10325.8|10305.8|2
1649809550000|2022-04-13 00:25:50|10325.5|10305.5|10325.5|10305.5|10325.5|10305.5|10325.5|10305.5|1
1649809580000|2022-04-13 00:26:20|10326|10306|10326|10306|10326|10306|10326|10306|1
1649809620000|2022-04-13 00:27:00|10326.5|10306.5|10326.5|10306.5|10326.5|10306.5|10326.5|10306.5|1
1649809630000|2022-04-13 00:27:10|10326|10306|10326|10306|10326|10306|10326|10306|1
1649809650000|2022-04-13 00:27:30|10326.3|10306.3|10326.3|10306.3|10326.3|10306.3|10326.3|10306.3|1
1649809660000|2022-04-13 00:27:40|10326|10306|10325.3|10305.3|10326|10306|10325.3|10305.3|3
1649809670000|2022-04-13 00:27:50|10324.3|10304.3|10325|10305|10325|10305|10324.3|10304.3|2
1649809680000|2022-04-13 00:28:00|10325.5|10305.5|10326|10306|10326|10306|10325.5|10305.5|2
1649809740000|2022-04-13 00:29:00|10325.8|10305.8|10326.3|10306.3|10326.8|10306.8|10325.8|10305.8|3
1649809750000|2022-04-13 00:29:10|10326.8|10306.8|10326.5|10306.5|10326.8|10306.8|10326.5|10306.5|2
1649809760000|2022-04-13 00:29:20|10326.8|10306.8|10326.3|10306.3|10326.8|10306.8|10326.3|10306.3|2
1649809790000|2022-04-13 00:29:50|10326.8|10306.8|10326.3|10306.3|10326.8|10306.8|10326.3|10306.3|2
1649809800000|2022-04-13 00:30:00|10325.8|10305.8|10325.8|10305.8|10325.8|10305.8|10325.8|10305.8|1
1649809810000|2022-04-13 00:30:10|10325.3|10305.3|10325.3|10305.3|10325.3|10305.3|10325.3|10305.3|1
1649809830000|2022-04-13 00:30:30|10325.8|10305.8|10325.8|10305.8|10325.8|10305.8|10325.8|10305.8|1
1649809880000|2022-04-13 00:31:20|10326.3|10306.3|10326.3|10306.3|10326.3|10306.3|10326.3|10306.3|1
1649809890000|2022-04-13 00:31:30|10326.8|10306.8|10326.8|10306.8|10327|10307|10326.8|10306.8|3
1649809930000|2022-04-13 00:32:10|10327.5|10307.5|10327.5|10307.5|10327.5|10307.5|10327.5|10307.5|1
1649809980000|2022-04-13 00:33:00|10327.3|10307.3|10327.3|10307.3|10327.5|10307.5|10327.3|10307.3|3
1649809990000|2022-04-13 00:33:10|10327.8|10307.8|10327.8|10307.8|10327.8|10307.8|10327.8|10307.8|1
1649810010000|2022-04-13 00:33:30|10329.3|10309.3|10329.3|10309.3|10329.8|10309.8|10328.5|10308.5|6
1649810020000|2022-04-13 00:33:40|10329|10309|10329|10309|10329|10309|10329|10309|1
1649810030000|2022-04-13 00:33:50|10328.5|10308.5|10328.5|10308.5|10328.5|10308.5|10328.5|10308.5|1
1649810070000|2022-04-13 00:34:30|10328|10308|10328.5|10308.5|10328.5|10308.5|10327.8|10307.8|9
1649810080000|2022-04-13 00:34:40|10327.8|10307.8|10327.3|10307.3|10328.8|10308.8|10327.3|10307.3|9
1649810090000|2022-04-13 00:34:50|10327.8|10307.8|10327.3|10307.3|10327.8|10307.8|10327.3|10307.3|2
1649810100000|2022-04-13 00:35:00|10327.8|10307.8|10327.5|10307.5|10327.8|10307.8|10327.5|10307.5|2
1649810110000|2022-04-13 00:35:10|10326.5|10306.5|10326.6|10306.6|10326.6|10306.6|10326.5|10306.5|2
1649810120000|2022-04-13 00:35:20|10327.3|10307.3|10327.3|10307.3|10327.3|10307.3|10327.3|10307.3|1
1649810160000|2022-04-13 00:36:00|10327.5|10307.5|10328|10308|10328.5|10308.5|10327.5|10307.5|4
1649810210000|2022-04-13 00:36:50|10327.5|10307.5|10327.5|10307.5|10327.5|10307.5|10327.5|10307.5|1
1649810220000|2022-04-13 00:37:00|10326.8|10306.8|10326.8|10306.8|10327.3|10307.3|10326.8|10306.8|3
1649810230000|2022-04-13 00:37:10|10327.5|10307.5|10327.3|10307.3|10327.8|10307.8|10327.3|10307.3|3
1649810290000|2022-04-13 00:38:10|10327|10307|10327|10307|10327|10307|10327|10307|1
1649810320000|2022-04-13 00:38:40|10326.5|10306.5|10326.5|10306.5|10327|10307|10326.5|10306.5|3
1649810350000|2022-04-13 00:39:10|10326|10306|10326|10306|10326|10306|10326|10306|1
1649810360000|2022-04-13 00:39:20|10325.8|10305.8|10325.1|10305.1|10325.8|10305.8|10325.1|10305.1|2
1649810380000|2022-04-13 00:39:40|10325.8|10305.8|10325.8|10305.8|10325.8|10305.8|10325.8|10305.8|1
1649810420000|2022-04-13 00:40:20|10326.3|10306.3|10326|10306|10326.3|10306.3|10326|10306|2
1649810440000|2022-04-13 00:40:40|10326.5|10306.5|10327.3|10307.3|10327.3|10307.3|10326.5|10306.5|2
1649810460000|2022-04-13 00:41:00|10326.8|10306.8|10326.8|10306.8|10326.8|10306.8|10326.8|10306.8|1
1649810500000|2022-04-13 00:41:40|10327|10307|10326.8|10306.8|10327|10307|10326.8|10306.8|2
1649810510000|2022-04-13 00:41:50|10326.3|10306.3|10327|10307|10327|10307|10326.3|10306.3|3
1649810530000|2022-04-13 00:42:10|10326.5|10306.5|10326.8|10306.8|10326.8|10306.8|10326.5|10306.5|2
1649810540000|2022-04-13 00:42:20|10326.5|10306.5|10326|10306|10326.5|10306.5|10326|10306|2
1649810580000|2022-04-13 00:43:00|10326.5|10306.5|10326.8|10306.8|10326.8|10306.8|10326.5|10306.5|4
1649810600000|2022-04-13 00:43:20|10327.3|10307.3|10327|10307|10327.3|10307.3|10327|10307|2
1649810610000|2022-04-13 00:43:30|10326.5|10306.5|10327|10307|10327|10307|10326.5|10306.5|2
1649810630000|2022-04-13 00:43:50|10327.5|10307.5|10327.3|10307.3|10328|10308|10327.3|10307.3|4
1649810640000|2022-04-13 00:44:00|10327|10307|10327|10307|10327|10307|10327|10307|1
1649810660000|2022-04-13 00:44:20|10327.5|10307.5|10327|10307|10327.5|10307.5|10327|10307|4
1649810670000|2022-04-13 00:44:30|10327.5|10307.5|10326.5|10306.5|10327.5|10307.5|10326.5|10306.5|3
1649810700000|2022-04-13 00:45:00|10326.3|10306.3|10326.8|10306.8|10326.8|10306.8|10326.3|10306.3|2
1649810710000|2022-04-13 00:45:10|10326.5|10306.5|10326.5|10306.5|10326.5|10306.5|10326|10306|3
1649810730000|2022-04-13 00:45:30|10327|10307|10328.5|10308.5|10328.5|10308.5|10327|10307|4
1649810760000|2022-04-13 00:46:00|10329.8|10309.8|10329.8|10309.8|10329.8|10309.8|10329.8|10309.8|1
1649810770000|2022-04-13 00:46:10|10329.3|10309.3|10329.3|10309.3|10329.3|10309.3|10329.3|10309.3|1
1649810780000|2022-04-13 00:46:20|10329|10309|10328.5|10308.5|10329|10309|10328.5|10308.5|2
1649810790000|2022-04-13 00:46:30|10329|10309|10329.3|10309.3|10329.5|10309.5|10328.5|10308.5|10
1649810800000|2022-04-13 00:46:40|10328.8|10308.8|10329.8|10309.8|10329.8|10309.8|10328.8|10308.8|3
1649810810000|2022-04-13 00:46:50|10330.3|10310.3|10330.3|10310.3|10330.3|10310.3|10330.3|10310.3|1
1649810820000|2022-04-13 00:47:00|10329|10309|10330.3|10310.3|10330.3|10310.3|10329|10309|2
1649810830000|2022-04-13 00:47:10|10331|10311|10331.8|10311.8|10331.8|10311.8|10331|10311|2
1649810850000|2022-04-13 00:47:30|10332.3|10312.3|10332|10312|10332.3|10312.3|10332|10312|2
1649810860000|2022-04-13 00:47:40|10332.3|10312.3|10332.3|10312.3|10332.3|10312.3|10332.3|10312.3|1
1649810870000|2022-04-13 00:47:50|10331.8|10311.8|10332|10312|10332.3|10312.3|10331.8|10311.8|3
1649810880000|2022-04-13 00:48:00|10330.8|10310.8|10331|10311|10331|10311|10330.8|10310.8|2
1649810900000|2022-04-13 00:48:20|10332|10312|10333.8|10313.8|10333.8|10313.8|10332|10312|4
1649810910000|2022-04-13 00:48:30|10333.3|10313.3|10333.5|10313.5|10333.5|10313.5|10333|10313|3
1649810920000|2022-04-13 00:48:40|10334|10314|10333.8|10313.8|10334|10314|10333.8|10313.8|2
1649810940000|2022-04-13 00:49:00|10333.3|10313.3|10333.3|10313.3|10333.3|10313.3|10333.3|10313.3|1
1649810960000|2022-04-13 00:49:20|10333|10313|10333.8|10313.8|10333.8|10313.8|10333|10313|5
1649810970000|2022-04-13 00:49:30|10332|10312|10333|10313|10333|10313|10332|10312|2
1649810980000|2022-04-13 00:49:40|10333.3|10313.3|10333.3|10313.3|10333.3|10313.3|10333.3|10313.3|1
1649811010000|2022-04-13 00:50:10|10334.5|10314.5|10334|10314|10334.5|10314.5|10334|10314|2
1649811020000|2022-04-13 00:50:20|10333.5|10313.5|10333.5|10313.5|10333.5|10313.5|10333.5|10313.5|1
1649811030000|2022-04-13 00:50:30|10334.8|10314.8|10334.8|10314.8|10334.8|10314.8|10334.8|10314.8|1
1649811040000|2022-04-13 00:50:40|10334.3|10314.3|10334.8|10314.8|10334.8|10314.8|10334.3|10314.3|2
1649811050000|2022-04-13 00:50:50|10334.3|10314.3|10333.8|10313.8|10334.3|10314.3|10333.8|10313.8|2
1649811060000|2022-04-13 00:51:00|10333.3|10313.3|10333.3|10313.3|10333.3|10313.3|10333.3|10313.3|1
1649811070000|2022-04-13 00:51:10|10332.8|10312.8|10332.8|10312.8|10332.8|10312.8|10332.8|10312.8|1
1649811090000|2022-04-13 00:51:30|10332.3|10312.3|10332.3|10312.3|10332.3|10312.3|10332.3|10312.3|1
1649811140000|2022-04-13 00:52:20|10332.5|10312.5|10332.5|10312.5|10332.5|10312.5|10332.5|10312.5|1
1649811200000|2022-04-13 00:53:20|10332|10312|10330.5|10310.5|10332|10312|10330.5|10310.5|2
1649811220000|2022-04-13 00:53:40|10329.5|10309.5|10329.5|10309.5|10329.5|10309.5|10329.5|10309.5|1
1649811230000|2022-04-13 00:53:50|10330.5|10310.5|10331.3|10311.3|10331.3|10311.3|10330.5|10310.5|2
1649811240000|2022-04-13 00:54:00|10330.8|10310.8|10330.8|10310.8|10330.8|10310.8|10330.8|10310.8|1
1649811280000|2022-04-13 00:54:40|10330.3|10310.3|10330.3|10310.3|10330.3|10310.3|10330.3|10310.3|1
1649811300000|2022-04-13 00:55:00|10331.3|10311.3|10330.3|10310.3|10331.3|10311.3|10330.3|10310.3|2
1649811330000|2022-04-13 00:55:30|10329.5|10309.5|10329|10309|10329.5|10309.5|10329|10309|2
1649811350000|2022-04-13 00:55:50|10328.3|10308.3|10327.3|10307.3|10328.3|10308.3|10327.3|10307.3|2
1649811360000|2022-04-13 00:56:00|10328|10308|10328|10308|10328|10308|10328|10308|1
1649811370000|2022-04-13 00:56:10|10328.3|10308.3|10327.5|10307.5|10328.3|10308.3|10327.5|10307.5|3
1649811390000|2022-04-13 00:56:30|10327.8|10307.8|10328.3|10308.3|10328.3|10308.3|10327.8|10307.8|2
1649811400000|2022-04-13 00:56:40|10327.8|10307.8|10327.3|10307.3|10327.8|10307.8|10327.3|10307.3|2
1649811410000|2022-04-13 00:56:50|10326.8|10306.8|10326.8|10306.8|10326.8|10306.8|10326.8|10306.8|1
1649811450000|2022-04-13 00:57:30|10327.3|10307.3|10327|10307|10327.3|10307.3|10326.8|10306.8|3
1649811460000|2022-04-13 00:57:40|10327.3|10307.3|10326.8|10306.8|10327.3|10307.3|10326.8|10306.8|8
1649811470000|2022-04-13 00:57:50|10327.3|10307.3|10327.3|10307.3|10327.3|10307.3|10327.3|10307.3|1
1649811480000|2022-04-13 00:58:00|10327.8|10307.8|10327.3|10307.3|10327.8|10307.8|10327.3|10307.3|2
1649811490000|2022-04-13 00:58:10|10327.5|10307.5|10327.3|10307.3|10327.8|10307.8|10327.3|10307.3|7
1649811500000|2022-04-13 00:58:20|10327.5|10307.5|10327.5|10307.5|10327.5|10307.5|10327.5|10307.5|1
1649811530000|2022-04-13 00:58:50|10327.3|10307.3|10327.3|10307.3|10327.8|10307.8|10327.3|10307.3|3
1649811550000|2022-04-13 00:59:10|10327.5|10307.5|10327.3|10307.3|10327.5|10307.5|10327.3|10307.3|2
1649811560000|2022-04-13 00:59:20|10327.5|10307.5|10327.3|10307.3|10327.5|10307.5|10327.3|10307.3|2
1649811570000|2022-04-13 00:59:30|10327.8|10307.8|10327.3|10307.3|10327.8|10307.8|10327.3|10307.3|2
1649811600000|2022-04-13 01:00:00|10327.8|10307.8|10329.3|10309.3|10329.3|10309.3|10326|10306|14
1649811610000|2022-04-13 01:00:10|10328.8|10308.8|10325.3|10305.3|10331.5|10311.5|10324.1|10304.1|18
1649811620000|2022-04-13 01:00:20|10324.5|10304.5|10326.3|10306.3|10326.3|10306.3|10323.9|10303.9|7
1649811630000|2022-04-13 01:00:30|10326.8|10306.8|10326.8|10306.8|10326.8|10306.8|10326.8|10306.8|1
1649811640000|2022-04-13 01:00:40|10327.5|10307.5|10328|10308|10328.5|10308.5|10327.5|10307.5|6
1649811650000|2022-04-13 01:00:50|10327.5|10307.5|10327.3|10307.3|10327.5|10307.5|10327.3|10307.3|2
1649811660000|2022-04-13 01:01:00|10326.8|10306.8|10326.3|10306.3|10326.8|10306.8|10325.8|10305.8|4
1649811670000|2022-04-13 01:01:10|10326.8|10306.8|10328|10308|10328|10308|10326.8|10306.8|8
1649811680000|2022-04-13 01:01:20|10327.5|10307.5|10327|10307|10327.5|10307.5|10326.3|10306.3|5
1649811690000|2022-04-13 01:01:30|10328.3|10308.3|10328.3|10308.3|10329|10309|10327.5|10307.5|6
1649811700000|2022-04-13 01:01:40|10327.8|10307.8|10328.5|10308.5|10328.8|10308.8|10327.8|10307.8|5
1649811710000|2022-04-13 01:01:50|10329.5|10309.5|10331|10311|10332.3|10312.3|10329.5|10309.5|7
1649811720000|2022-04-13 01:02:00|10332|10312|10334.3|10314.3|10334.8|10314.8|10332|10312|8
1649811730000|2022-04-13 01:02:10|10334.6|10314.6|10336.1|10316.1|10337.3|10317.3|10333.8|10313.8|11
1649811740000|2022-04-13 01:02:20|10336.9|10316.9|10338.5|10318.5|10338.5|10318.5|10336.9|10316.9|4
1649811750000|2022-04-13 01:02:30|10335.1|10315.1|10336.3|10316.3|10336.8|10316.8|10335.1|10315.1|11
1649811760000|2022-04-13 01:02:40|10336|10316|10336.8|10316.8|10337.5|10317.5|10336|10316|6
1649811770000|2022-04-13 01:02:50|10336.3|10316.3|10336.3|10316.3|10336.3|10316.3|10335.8|10315.8|3
1649811780000|2022-04-13 01:03:00|10336.5|10316.5|10338.3|10318.3|10339.6|10319.6|10336.3|10316.3|12
1649811790000|2022-04-13 01:03:10|10336.8|10316.8|10334.8|10314.8|10336.8|10316.8|10334.8|10314.8|4
1649811800000|2022-04-13 01:03:20|10335.5|10315.5|10335.3|10315.3|10335.5|10315.5|10334.5|10314.5|10
1649811810000|2022-04-13 01:03:30|10334.8|10314.8|10335|10315|10335|10315|10334.8|10314.8|2
1649811820000|2022-04-13 01:03:40|10334.5|10314.5|10334|10314|10334.5|10314.5|10333.8|10313.8|3
1649811830000|2022-04-13 01:03:50|10334.5|10314.5|10334|10314|10334.8|10314.8|10333.5|10313.5|7
1649811840000|2022-04-13 01:04:00|10334.8|10314.8|10335.5|10315.5|10335.8|10315.8|10334.5|10314.5|15
1649811850000|2022-04-13 01:04:10|10335.3|10315.3|10335.3|10315.3|10335.3|10315.3|10335.3|10315.3|1
1649811860000|2022-04-13 01:04:20|10335.5|10315.5|10334|10314|10335.5|10315.5|10334|10314|8
1649811870000|2022-04-13 01:04:30|10333.5|10313.5|10333|10313|10333.5|10313.5|10332.8|10312.8|6
1649811880000|2022-04-13 01:04:40|10332.5|10312.5|10332|10312|10333|10313|10332|10312|7
1649811890000|2022-04-13 01:04:50|10331.8|10311.8|10330.5|10310.5|10331.8|10311.8|10330.3|10310.3|4
1649811900000|2022-04-13 01:05:00|10332|10312|10332.8|10312.8|10333.5|10313.5|10331.5|10311.5|9
1649811910000|2022-04-13 01:05:10|10333.3|10313.3|10332.5|10312.5|10334|10314|10332.5|10312.5|5
1649811920000|2022-04-13 01:05:20|10332.3|10312.3|10332.5|10312.5|10332.5|10312.5|10331.8|10311.8|4
1649811930000|2022-04-13 01:05:30|10330.6|10310.6|10331.3|10311.3|10331.8|10311.8|10330.6|10310.6|4
1649811940000|2022-04-13 01:05:40|10330.8|10310.8|10331|10311|10331|10311|10330.8|10310.8|2
1649811960000|2022-04-13 01:06:00|10331.3|10311.3|10331.8|10311.8|10332.5|10312.5|10331|10311|9
1649811970000|2022-04-13 01:06:10|10331.3|10311.3|10331.8|10311.8|10331.8|10311.8|10331.3|10311.3|2
1649811980000|2022-04-13 01:06:20|10332|10312|10333|10313|10333|10313|10332|10312|4
1649811990000|2022-04-13 01:06:30|10332.5|10312.5|10335.3|10315.3|10335.5|10315.5|10332.5|10312.5|6
1649812000000|2022-04-13 01:06:40|10335.5|10315.5|10336|10316|10336.3|10316.3|10335.3|10315.3|6
1649812010000|2022-04-13 01:06:50|10336.3|10316.3|10336.5|10316.5|10336.5|10316.5|10335.5|10315.5|9
1649812020000|2022-04-13 01:07:00|10336|10316|10330.8|10310.8|10336|10316|10330.8|10310.8|10
1649812030000|2022-04-13 01:07:10|10331.3|10311.3|10331.8|10311.8|10331.8|10311.8|10331.3|10311.3|4
1649812040000|2022-04-13 01:07:20|10332|10312|10331.3|10311.3|10332.5|10312.5|10330.8|10310.8|11
1649812050000|2022-04-13 01:07:30|10330.8|10310.8|10331.8|10311.8|10331.8|10311.8|10330.5|10310.5|8
1649812060000|2022-04-13 01:07:40|10331.5|10311.5|10331|10311|10331.5|10311.5|10330.8|10310.8|4
1649812070000|2022-04-13 01:07:50|10330.5|10310.5|10331.8|10311.8|10331.8|10311.8|10330.3|10310.3|5
1649812080000|2022-04-13 01:08:00|10331|10311|10329|10309|10331|10311|10329|10309|6
1649812090000|2022-04-13 01:08:10|10329.3|10309.3|10329.8|10309.8|10330.3|10310.3|10329.3|10309.3|6
1649812100000|2022-04-13 01:08:20|10330.3|10310.3|10330.5|10310.5|10330.8|10310.8|10330|10310|8
1649812110000|2022-04-13 01:08:30|10331|10311|10329.3|10309.3|10331|10311|10329|10309|6
1649812120000|2022-04-13 01:08:40|10328.8|10308.8|10329.3|10309.3|10329.3|10309.3|10328.8|10308.8|2
1649812130000|2022-04-13 01:08:50|10328.8|10308.8|10328.3|10308.3|10328.8|10308.8|10328.3|10308.3|2
1649812140000|2022-04-13 01:09:00|10328|10308|10328|10308|10328|10308|10328|10308|1
1649812160000|2022-04-13 01:09:20|10328.3|10308.3|10328.3|10308.3|10328.3|10308.3|10328.3|10308.3|1
1649812170000|2022-04-13 01:09:30|10329.3|10309.3|10329|10309|10329.3|10309.3|10328.5|10308.5|4
1649812180000|2022-04-13 01:09:40|10328.5|10308.5|10328.5|10308.5|10329|10309|10328.3|10308.3|6
1649812190000|2022-04-13 01:09:50|10328.3|10308.3|10327.8|10307.8|10328.3|10308.3|10327.8|10307.8|2
1649812210000|2022-04-13 01:10:10|10327.5|10307.5|10328.5|10308.5|10329|10309|10327.5|10307.5|4
1649812220000|2022-04-13 01:10:20|10328.3|10308.3|10328.3|10308.3|10328.3|10308.3|10328.3|10308.3|1
1649812240000|2022-04-13 01:10:40|10328.8|10308.8|10329.3|10309.3|10329.3|10309.3|10328.8|10308.8|2
1649812250000|2022-04-13 01:10:50|10328.8|10308.8|10329|10309|10329.5|10309.5|10328.8|10308.8|3
1649812270000|2022-04-13 01:11:10|10329.5|10309.5|10329.3|10309.3|10329.5|10309.5|10328.8|10308.8|4
1649812280000|2022-04-13 01:11:20|10329.5|10309.5|10327.5|10307.5|10329.5|10309.5|10327.5|10307.5|7
1649812300000|2022-04-13 01:11:40|10327|10307|10326|10306|10327|10307|10326|10306|3
1649812330000|2022-04-13 01:12:10|10325.8|10305.8|10325.8|10305.8|10325.8|10305.8|10325.8|10305.8|1
1649812340000|2022-04-13 01:12:20|10324.5|10304.5|10322.9|10302.9|10325.8|10305.8|10322.9|10302.9|4
1649812350000|2022-04-13 01:12:30|10322.8|10302.8|10322.8|10302.8|10322.8|10302.8|10322.8|10302.8|1
1649812360000|2022-04-13 01:12:40|10323|10303|10323.5|10303.5|10323.5|10303.5|10323|10303|2
1649812370000|2022-04-13 01:12:50|10323|10303|10323|10303|10323|10303|10322.5|10302.5|3
1649812380000|2022-04-13 01:13:00|10323.5|10303.5|10324.5|10304.5|10325.5|10305.5|10323.5|10303.5|9
1649812400000|2022-04-13 01:13:20|10324|10304|10324.3|10304.3|10324.5|10304.5|10324|10304|3
1649812410000|2022-04-13 01:13:30|10324.8|10304.8|10325.5|10305.5|10326.5|10306.5|10324.5|10304.5|5
1649812420000|2022-04-13 01:13:40|10325|10305|10326|10306|10326.5|10306.5|10325|10305|6
1649812430000|2022-04-13 01:13:50|10325.5|10305.5|10325.5|10305.5|10325.5|10305.5|10325.5|10305.5|1
1649812440000|2022-04-13 01:14:00|10324.5|10304.5|10324.5|10304.5|10325.5|10305.5|10324.4|10304.4|6
1649812450000|2022-04-13 01:14:10|10323.5|10303.5|10324.5|10304.5|10325.3|10305.3|10323.5|10303.5|6
1649812460000|2022-04-13 01:14:20|10323.5|10303.5|10322.8|10302.8|10323.5|10303.5|10322.8|10302.8|2
1649812470000|2022-04-13 01:14:30|10323.3|10303.3|10323.3|10303.3|10323.3|10303.3|10323.3|10303.3|1
1649812480000|2022-04-13 01:14:40|10324|10304|10322.8|10302.8|10324|10304|10322.8|10302.8|7
1649812490000|2022-04-13 01:14:50|10323.3|10303.3|10322.3|10302.3|10323.3|10303.3|10322.3|10302.3|3
1649812500000|2022-04-13 01:15:00|10322.5|10302.5|10323|10303|10325.5|10305.5|10322.5|10302.5|11
1649812510000|2022-04-13 01:15:10|10323.5|10303.5|10323.3|10303.3|10323.5|10303.5|10323|10303|3
1649812520000|2022-04-13 01:15:20|10323|10303|10322|10302|10323|10303|10322|10302|3
1649812530000|2022-04-13 01:15:30|10323|10303|10323|10303|10323|10303|10323|10303|1
1649812540000|2022-04-13 01:15:40|10323.4|10303.4|10324.1|10304.1|10324.1|10304.1|10322.6|10302.6|3
1649812550000|2022-04-13 01:15:50|10323|10303|10325.6|10305.6|10325.6|10305.6|10323|10303|3
1649812560000|2022-04-13 01:16:00|10325.9|10305.9|10325.9|10305.9|10325.9|10305.9|10325.9|10305.9|1
1649812570000|2022-04-13 01:16:10|10326|10306|10326|10306|10326|10306|10326|10306|1
1649812590000|2022-04-13 01:16:30|10325.5|10305.5|10325.5|10305.5|10325.5|10305.5|10325.5|10305.5|1
1649812600000|2022-04-13 01:16:40|10325|10305|10325.8|10305.8|10325.8|10305.8|10325|10305|2
1649812620000|2022-04-13 01:17:00|10325.5|10305.5|10325.5|10305.5|10325.5|10305.5|10325.5|10305.5|1
1649812650000|2022-04-13 01:17:30|10324.5|10304.5|10324.3|10304.3|10324.5|10304.5|10324.3|10304.3|2
1649812660000|2022-04-13 01:17:40|10323.5|10303.5|10323.5|10303.5|10323.5|10303.5|10323|10303|3
1649812700000|2022-04-13 01:18:20|10322|10302|10321.5|10301.5|10322|10302|10321.5|10301.5|2
1649812710000|2022-04-13 01:18:30|10321.3|10301.3|10321.3|10301.3|10321.8|10301.8|10321.3|10301.3|3
1649812720000|2022-04-13 01:18:40|10320.8|10300.8|10321.8|10301.8|10321.8|10301.8|10320.8|10300.8|2
1649812730000|2022-04-13 01:18:50|10322|10302|10322.5|10302.5|10322.5|10302.5|10322|10302|2
1649812750000|2022-04-13 01:19:10|10322|10302|10322.8|10302.8|10322.8|10302.8|10321.5|10301.5|5
1649812770000|2022-04-13 01:19:30|10323.3|10303.3|10324.3|10304.3|10324.5|10304.5|10323.3|10303.3|4
1649812780000|2022-04-13 01:19:40|10324.5|10304.5|10324.5|10304.5|10324.5|10304.5|10324.5|10304.5|1
1649812790000|2022-04-13 01:19:50|10324.3|10304.3|10324|10304|10324.5|10304.5|10324|10304|3
1649812800000|2022-04-13 01:20:00|10323.5|10303.5|10322|10302|10323.5|10303.5|10321.5|10301.5|10
1649812810000|2022-04-13 01:20:10|10321.5|10301.5|10321.5|10301.5|10322.3|10302.3|10321.5|10301.5|5
1649812820000|2022-04-13 01:20:20|10321.8|10301.8|10322|10302|10322.3|10302.3|10321.5|10301.5|6
1649812830000|2022-04-13 01:20:30|10321.5|10301.5|10321.8|10301.8|10321.8|10301.8|10321.5|10301.5|6
1649812840000|2022-04-13 01:20:40|10321.5|10301.5|10321.5|10301.5|10321.5|10301.5|10321.5|10301.5|1
1649812850000|2022-04-13 01:20:50|10321.8|10301.8|10321|10301|10321.8|10301.8|10321|10301|3
1649812860000|2022-04-13 01:21:00|10321.3|10301.3|10321.3|10301.3|10321.5|10301.5|10321.3|10301.3|3
1649812870000|2022-04-13 01:21:10|10320.8|10300.8|10320.8|10300.8|10320.8|10300.8|10320.8|10300.8|1
1649812890000|2022-04-13 01:21:30|10320.3|10300.3|10320.3|10300.3|10320.3|10300.3|10320.3|10300.3|1
1649812900000|2022-04-13 01:21:40|10320.8|10300.8|10321.5|10301.5|10321.5|10301.5|10320.8|10300.8|2
1649812910000|2022-04-13 01:21:50|10321|10301|10322|10302|10322|10302|10321|10301|2
1649812940000|2022-04-13 01:22:20|10321|10301|10322|10302|10322|10302|10321|10301|2
1649812950000|2022-04-13 01:22:30|10321|10301|10315.8|10295.8|10321|10301|10315|10295|8
1649812960000|2022-04-13 01:22:40|10316.3|10296.3|10317|10297|10317|10297|10316.3|10296.3|6
1649812980000|2022-04-13 01:23:00|10317.3|10297.3|10319.8|10299.8|10319.8|10299.8|10317.3|10297.3|7
1649813010000|2022-04-13 01:23:30|10320|10300|10320.3|10300.3|10320.3|10300.3|10320|10300|2
1649813020000|2022-04-13 01:23:40|10320|10300|10318.3|10298.3|10320|10300|10318.3|10298.3|4
1649813030000|2022-04-13 01:23:50|10317.8|10297.8|10317.8|10297.8|10317.8|10297.8|10317|10297|3
1649813040000|2022-04-13 01:24:00|10317|10297|10317.8|10297.8|10317.8|10297.8|10316.8|10296.8|4
1649813050000|2022-04-13 01:24:10|10317|10297|10318|10298|10318|10298|10316.8|10296.8|5
1649813060000|2022-04-13 01:24:20|10318.3|10298.3|10318.5|10298.5|10318.5|10298.5|10318.3|10298.3|2
1649813070000|2022-04-13 01:24:30|10319|10299|10319|10299|10319|10299|10318.3|10298.3|5
1649813080000|2022-04-13 01:24:40|10318.8|10298.8|10317|10297|10318.8|10298.8|10317|10297|7
1649813100000|2022-04-13 01:25:00|10316.8|10296.8|10318|10298|10318|10298|10316.8|10296.8|3
1649813110000|2022-04-13 01:25:10|10317.3|10297.3|10317|10297|10317.8|10297.8|10317|10297|3
1649813120000|2022-04-13 01:25:20|10316.5|10296.5|10317|10297|10317|10297|10316.5|10296.5|2
1649813130000|2022-04-13 01:25:30|10318|10298|10317.3|10297.3|10318|10298|10317.3|10297.3|2
1649813140000|2022-04-13 01:25:40|10317|10297|10316|10296|10317|10297|10315.8|10295.8|5
1649813160000|2022-04-13 01:26:00|10315.8|10295.8|10317.3|10297.3|10317.8|10297.8|10315.8|10295.8|3
1649813170000|2022-04-13 01:26:10|10317.8|10297.8|10318.3|10298.3|10318.3|10298.3|10317|10297|3
1649813180000|2022-04-13 01:26:20|10319|10299|10317.3|10297.3|10319|10299|10317.3|10297.3|5
1649813200000|2022-04-13 01:26:40|10316.8|10296.8|10315.5|10295.5|10316.8|10296.8|10315.5|10295.5|4
1649813220000|2022-04-13 01:27:00|10316|10296|10316.3|10296.3|10316.5|10296.5|10316|10296|3
1649813230000|2022-04-13 01:27:10|10316.8|10296.8|10317.5|10297.5|10317.5|10297.5|10316.8|10296.8|2
1649813240000|2022-04-13 01:27:20|10318|10298|10317|10297|10318|10298|10316.5|10296.5|6
1649813260000|2022-04-13 01:27:40|10317.5|10297.5|10318.3|10298.3|10318.3|10298.3|10317.5|10297.5|2
1649813300000|2022-04-13 01:28:20|10317.5|10297.5|10315|10295|10317.5|10297.5|10315|10295|2
1649813340000|2022-04-13 01:29:00|10316.3|10296.3|10316|10296|10316.3|10296.3|10316|10296|2
1649813350000|2022-04-13 01:29:10|10315.5|10295.5|10314.8|10294.8|10315.5|10295.5|10314.8|10294.8|2
1649813380000|2022-04-13 01:29:40|10314.3|10294.3|10314.3|10294.3|10314.3|10294.3|10314.3|10294.3|1
1649813390000|2022-04-13 01:29:50|10316|10296|10315.3|10295.3|10316|10296|10315.3|10295.3|2
1649813400000|2022-04-13 01:30:00|10314.8|10294.8|10313.8|10293.8|10314.8|10294.8|10313.8|10293.8|3
1649813420000|2022-04-13 01:30:20|10314.3|10294.3|10317.3|10297.3|10317.3|10297.3|10313.8|10293.8|6
1649813430000|2022-04-13 01:30:30|10317.5|10297.5|10317.5|10297.5|10317.5|10297.5|10317.5|10297.5|1
1649813440000|2022-04-13 01:30:40|10317|10297|10318.3|10298.3|10318.5|10298.5|10317|10297|9
1649813450000|2022-04-13 01:30:50|10317.8|10297.8|10317.8|10297.8|10317.8|10297.8|10317.8|10297.8|1
1649813460000|2022-04-13 01:31:00|10318.3|10298.3|10318.3|10298.3|10318.3|10298.3|10318.3|10298.3|1
1649813470000|2022-04-13 01:31:10|10317.8|10297.8|10318.3|10298.3|10318.3|10298.3|10317.8|10297.8|2
1649813480000|2022-04-13 01:31:20|10317.8|10297.8|10319.3|10299.3|10319.3|10299.3|10317.8|10297.8|2
1649813490000|2022-04-13 01:31:30|10320.3|10300.3|10320.8|10300.8|10320.8|10300.8|10320.3|10300.3|2
1649813540000|2022-04-13 01:32:20|10320.3|10300.3|10320.5|10300.5|10320.5|10300.5|10320|10300|4
1649813560000|2022-04-13 01:32:40|10320|10300|10320.3|10300.3|10320.3|10300.3|10319.5|10299.5|3
1649813580000|2022-04-13 01:33:00|10320.8|10300.8|10321.8|10301.8|10321.8|10301.8|10320.8|10300.8|3
1649813600000|2022-04-13 01:33:20|10322|10302|10322.5|10302.5|10322.5|10302.5|10322|10302|2
1649813620000|2022-04-13 01:33:40|10322|10302|10322.8|10302.8|10322.8|10302.8|10321.5|10301.5|3
1649813630000|2022-04-13 01:33:50|10322.3|10302.3|10322.3|10302.3|10322.3|10302.3|10321.3|10301.3|9
1649813640000|2022-04-13 01:34:00|10322.8|10302.8|10324.3|10304.3|10325.3|10305.3|10322.3|10302.3|9
1649813650000|2022-04-13 01:34:10|10324.8|10304.8|10323.8|10303.8|10324.8|10304.8|10323.8|10303.8|3
1649813660000|2022-04-13 01:34:20|10323|10303|10324|10304|10324.5|10304.5|10323|10303|4
1649813670000|2022-04-13 01:34:30|10324.8|10304.8|10325.3|10305.3|10325.5|10305.5|10324.5|10304.5|7
1649813680000|2022-04-13 01:34:40|10325|10305|10324.8|10304.8|10325.5|10305.5|10324.5|10304.5|6
1649813690000|2022-04-13 01:34:50|10324.3|10304.3|10324.5|10304.5|10325.8|10305.8|10324|10304|9
1649813700000|2022-04-13 01:35:00|10325|10305|10325|10305|10325|10305|10325|10305|1
1649813710000|2022-04-13 01:35:10|10324.8|10304.8|10324.5|10304.5|10324.8|10304.8|10324.3|10304.3|3
1649813720000|2022-04-13 01:35:20|10324|10304|10324.5|10304.5|10324.5|10304.5|10324|10304|2
1649813730000|2022-04-13 01:35:30|10324|10304|10324.5|10304.5|10324.5|10304.5|10324|10304|4
1649813740000|2022-04-13 01:35:40|10324|10304|10323.8|10303.8|10324.5|10304.5|10323|10303|8
1649813750000|2022-04-13 01:35:50|10324.3|10304.3|10319.8|10299.8|10324.3|10304.3|10319.5|10299.5|14
1649813760000|2022-04-13 01:36:00|10319.3|10299.3|10320|10300|10321|10301|10319.3|10299.3|10
1649813770000|2022-04-13 01:36:10|10320.3|10300.3|10322.3|10302.3|10322.8|10302.8|10320.3|10300.3|6
1649813780000|2022-04-13 01:36:20|10322.5|10302.5|10322.8|10302.8|10323|10303|10322.5|10302.5|3
1649813800000|2022-04-13 01:36:40|10323.3|10303.3|10324|10304|10324.8|10304.8|10323.3|10303.3|5
1649813810000|2022-04-13 01:36:50|10323.8|10303.8|10322.8|10302.8|10323.8|10303.8|10322.8|10302.8|7
1649813820000|2022-04-13 01:37:00|10322|10302|10323|10303|10323.5|10303.5|10322|10302|5
1649813830000|2022-04-13 01:37:10|10323.5|10303.5|10323|10303|10323.5|10303.5|10323|10303|4
1649813840000|2022-04-13 01:37:20|10322.5|10302.5|10323|10303|10323|10303|10322|10302|8
1649813850000|2022-04-13 01:37:30|10322.5|10302.5|10322.3|10302.3|10322.5|10302.5|10321.8|10301.8|4
1649813860000|2022-04-13 01:37:40|10322|10302|10322|10302|10322|10302|10322|10302|1
1649813870000|2022-04-13 01:37:50|10321.3|10301.3|10321.8|10301.8|10321.8|10301.8|10321.3|10301.3|2
1649813880000|2022-04-13 01:38:00|10322.5|10302.5|10321.8|10301.8|10323.5|10303.5|10321.8|10301.8|7
1649813890000|2022-04-13 01:38:10|10322.5|10302.5|10322|10302|10322.5|10302.5|10322|10302|2
1649813900000|2022-04-13 01:38:20|10322.3|10302.3|10322.5|10302.5|10322.5|10302.5|10322|10302|4
1649813910000|2022-04-13 01:38:30|10322|10302|10322.3|10302.3|10322.3|10302.3|10321.8|10301.8|7
1649813920000|2022-04-13 01:38:40|10322|10302|10322.5|10302.5|10322.5|10302.5|10322|10302|4
1649813930000|2022-04-13 01:38:50|10321.8|10301.8|10323.5|10303.5|10323.5|10303.5|10321.8|10301.8|5
1649813940000|2022-04-13 01:39:00|10324|10304|10323.8|10303.8|10324|10304|10323.8|10303.8|2
1649813950000|2022-04-13 01:39:10|10323.3|10303.3|10324|10304|10324|10304|10323.3|10303.3|5
1649813960000|2022-04-13 01:39:20|10324.5|10304.5|10324.5|10304.5|10324.5|10304.5|10324|10304|3
1649813970000|2022-04-13 01:39:30|10324|10304|10324|10304|10324|10304|10324|10304|1
1649813980000|2022-04-13 01:39:40|10323.3|10303.3|10324|10304|10324|10304|10323.3|10303.3|4
1649813990000|2022-04-13 01:39:50|10323.3|10303.3|10323.3|10303.3|10323.3|10303.3|10323.3|10303.3|1
1649814000000|2022-04-13 01:40:00|10324|10304|10326.3|10306.3|10326.3|10306.3|10324|10304|3
1649814010000|2022-04-13 01:40:10|10326.8|10306.8|10326.8|10306.8|10327.3|10307.3|10326.8|10306.8|3
1649814020000|2022-04-13 01:40:20|10326.3|10306.3|10327.3|10307.3|10327.3|10307.3|10326.3|10306.3|4
1649814030000|2022-04-13 01:40:30|10327.5|10307.5|10328.8|10308.8|10328.8|10308.8|10327.5|10307.5|3
1649814040000|2022-04-13 01:40:40|10328.5|10308.5|10329|10309|10329|10309|10328.5|10308.5|2
1649814050000|2022-04-13 01:40:50|10329.5|10309.5|10329.5|10309.5|10329.5|10309.5|10329|10309|3
1649814060000|2022-04-13 01:41:00|10330|10310|10330|10310|10330.5|10310.5|10329.5|10309.5|7
1649814070000|2022-04-13 01:41:10|10329|10309|10330|10310|10330|10310|10329|10309|4
1649814080000|2022-04-13 01:41:20|10330.3|10310.3|10331.5|10311.5|10331.5|10311.5|10327.8|10307.8|8
1649814100000|2022-04-13 01:41:40|10332.3|10312.3|10333.3|10313.3|10333.5|10313.5|10332.3|10312.3|4
1649814110000|2022-04-13 01:41:50|10332.8|10312.8|10333.3|10313.3|10334.3|10314.3|10332.8|10312.8|9
1649814120000|2022-04-13 01:42:00|10333|10313|10332.5|10312.5|10333|10313|10332.5|10312.5|4
1649814130000|2022-04-13 01:42:10|10332.8|10312.8|10333|10313|10333|10313|10332.3|10312.3|6
1649814140000|2022-04-13 01:42:20|10333.5|10313.5|10333.5|10313.5|10333.5|10313.5|10333.5|10313.5|1
1649814150000|2022-04-13 01:42:30|10333.8|10313.8|10335.3|10315.3|10335.3|10315.3|10333.8|10313.8|3
1649814160000|2022-04-13 01:42:40|10335.5|10315.5|10336.8|10316.8|10336.8|10316.8|10335.5|10315.5|4
1649814170000|2022-04-13 01:42:50|10336.3|10316.3|10336.3|10316.3|10336.8|10316.8|10335.8|10315.8|5
1649814180000|2022-04-13 01:43:00|10335.8|10315.8|10335.8|10315.8|10335.8|10315.8|10335.3|10315.3|3
1649814190000|2022-04-13 01:43:10|10334.5|10314.5|10337|10317|10337|10317|10334.5|10314.5|6
1649814200000|2022-04-13 01:43:20|10337.5|10317.5|10338.3|10318.3|10338.3|10318.3|10337.5|10317.5|3
1649814210000|2022-04-13 01:43:30|10338.8|10318.8|10339.3|10319.3|10339.5|10319.5|10338.8|10318.8|5
1649814220000|2022-04-13 01:43:40|10339.5|10319.5|10342|10322|10342.5|10322.5|10339.5|10319.5|11
1649814230000|2022-04-13 01:43:50|10340.5|10320.5|10342.5|10322.5|10342.5|10322.5|10340.5|10320.5|8
1649814240000|2022-04-13 01:44:00|10342|10322|10344.5|10324.5|10345|10325|10342|10322|10
1649814250000|2022-04-13 01:44:10|10344.8|10324.8|10345.8|10325.8|10346.5|10326.5|10344.8|10324.8|7
1649814260000|2022-04-13 01:44:20|10346.3|10326.3|10346.8|10326.8|10346.8|10326.8|10345|10325|4
1649814290000|2022-04-13 01:44:50|10346.5|10326.5|10343|10323|10346.5|10326.5|10343|10323|3
1649814300000|2022-04-13 01:45:00|10342.3|10322.3|10343.5|10323.5|10343.5|10323.5|10342.3|10322.3|4
1649814310000|2022-04-13 01:45:10|10344|10324|10345.8|10325.8|10345.8|10325.8|10344|10324|3
1649814320000|2022-04-13 01:45:20|10345.5|10325.5|10345.5|10325.5|10345.5|10325.5|10345.3|10325.3|3
1649814350000|2022-04-13 01:45:50|10346|10326|10346|10326|10346|10326|10346|10326|1
1649814360000|2022-04-13 01:46:00|10346.3|10326.3|10346.3|10326.3|10346.3|10326.3|10346.3|10326.3|1
1649814370000|2022-04-13 01:46:10|10345.5|10325.5|10345.5|10325.5|10345.5|10325.5|10345.5|10325.5|1
1649814390000|2022-04-13 01:46:30|10346|10326|10346|10326|10346|10326|10346|10326|1
1649814420000|2022-04-13 01:47:00|10346.5|10326.5|10348.3|10328.3|10349|10329|10346.5|10326.5|7
1649814430000|2022-04-13 01:47:10|10348.8|10328.8|10348.5|10328.5|10349.3|10329.3|10347.8|10327.8|7
1649814440000|2022-04-13 01:47:20|10348.3|10328.3|10347.3|10327.3|10348.3|10328.3|10347.3|10327.3|3
1649814450000|2022-04-13 01:47:30|10346.8|10326.8|10346.8|10326.8|10346.8|10326.8|10346.3|10326.3|5
1649814460000|2022-04-13 01:47:40|10347.8|10327.8|10348|10328|10348.5|10328.5|10347.8|10327.8|4
1649814480000|2022-04-13 01:48:00|10348.5|10328.5|10348.5|10328.5|10348.5|10328.5|10348.5|10328.5|1
1649814490000|2022-04-13 01:48:10|10348|10328|10348|10328|10348|10328|10347.5|10327.5|3
1649814500000|2022-04-13 01:48:20|10347.5|10327.5|10347.3|10327.3|10348|10328|10347|10327|7
1649814520000|2022-04-13 01:48:40|10347|10327|10346.5|10326.5|10347|10327|10346.5|10326.5|2
1649814530000|2022-04-13 01:48:50|10348|10328|10347.3|10327.3|10348|10328|10346.5|10326.5|3
1649814540000|2022-04-13 01:49:00|10347.5|10327.5|10347.5|10327.5|10348|10328|10347.5|10327.5|3
1649814550000|2022-04-13 01:49:10|10348|10328|10347|10327|10348|10328|10347|10327|3
1649814560000|2022-04-13 01:49:20|10348|10328|10346.5|10326.5|10348|10328|10346.5|10326.5|4
1649814590000|2022-04-13 01:49:50|10346.3|10326.3|10346.5|10326.5|10346.5|10326.5|10346.3|10326.3|2
1649814600000|2022-04-13 01:50:00|10347.5|10327.5|10347.5|10327.5|10348|10328|10347.5|10327.5|3
1649814610000|2022-04-13 01:50:10|10346.8|10326.8|10346.8|10326.8|10346.8|10326.8|10346.8|10326.8|1
1649814620000|2022-04-13 01:50:20|10347.3|10327.3|10349.8|10329.8|10349.8|10329.8|10347.3|10327.3|7
1649814630000|2022-04-13 01:50:30|10349.3|10329.3|10348.5|10328.5|10349.3|10329.3|10348.5|10328.5|7
1649814640000|2022-04-13 01:50:40|10348|10328|10350|10330|10350.3|10330.3|10348|10328|5
1649814650000|2022-04-13 01:50:50|10349.8|10329.8|10349.3|10329.3|10349.8|10329.8|10349.3|10329.3|2
1649814660000|2022-04-13 01:51:00|10349.5|10329.5|10349.5|10329.5|10349.5|10329.5|10349.5|10329.5|1
1649814670000|2022-04-13 01:51:10|10350|10330|10351|10331|10351.8|10331.8|10350|10330|3
1649814690000|2022-04-13 01:51:30|10351.5|10331.5|10352.3|10332.3|10352.8|10332.8|10351.5|10331.5|5
1649814700000|2022-04-13 01:51:40|10352.8|10332.8|10353.5|10333.5|10354.3|10334.3|10352.8|10332.8|5
1649814710000|2022-04-13 01:51:50|10354|10334|10357|10337|10357|10337|10354|10334|4
1649814720000|2022-04-13 01:52:00|10356|10336|10356|10336|10356|10336|10356|10336|1
1649814730000|2022-04-13 01:52:10|10356.5|10336.5|10357.5|10337.5|10357.5|10337.5|10356.5|10336.5|3
1649814740000|2022-04-13 01:52:20|10358|10338|10358|10338|10358|10338|10358|10338|1
1649814750000|2022-04-13 01:52:30|10357.8|10337.8|10357.8|10337.8|10357.8|10337.8|10357.8|10337.8|1
1649814760000|2022-04-13 01:52:40|10358|10338|10358|10338|10358|10338|10358|10338|1
1649814790000|2022-04-13 01:53:10|10358.8|10338.8|10356|10336|10358.8|10338.8|10356|10336|4
1649814820000|2022-04-13 01:53:40|10356.5|10336.5|10356.5|10336.5|10356.8|10336.8|10356.5|10336.5|3
1649814830000|2022-04-13 01:53:50|10356.8|10336.8|10355.5|10335.5|10356.8|10336.8|10355.5|10335.5|4
1649814840000|2022-04-13 01:54:00|10356|10336|10355.5|10335.5|10356.3|10336.3|10355.5|10335.5|4
1649814850000|2022-04-13 01:54:10|10355|10335|10353.5|10333.5|10355|10335|10353.5|10333.5|2
1649814860000|2022-04-13 01:54:20|10354.8|10334.8|10354.5|10334.5|10355.3|10335.3|10353.5|10333.5|7
1649814870000|2022-04-13 01:54:30|10354|10334|10354|10334|10354|10334|10353|10333|7
1649814880000|2022-04-13 01:54:40|10353.5|10333.5|10354|10334|10354.3|10334.3|10353.3|10333.3|8
1649814890000|2022-04-13 01:54:50|10354.5|10334.5|10354.8|10334.8|10355|10335|10354|10334|7
1649814900000|2022-04-13 01:55:00|10355.5|10335.5|10355|10335|10356|10336|10355|10335|5
1649814910000|2022-04-13 01:55:10|10355.5|10335.5|10355.5|10335.5|10355.5|10335.5|10355.5|10335.5|1
1649814920000|2022-04-13 01:55:20|10355.3|10335.3|10356|10336|10356|10336|10354.8|10334.8|4
1649814930000|2022-04-13 01:55:30|10355.3|10335.3|10355.8|10335.8|10355.8|10335.8|10355.3|10335.3|2
1649814940000|2022-04-13 01:55:40|10355.3|10335.3|10355.3|10335.3|10355.3|10335.3|10355.3|10335.3|1
1649814950000|2022-04-13 01:55:50|10355.8|10335.8|10354.8|10334.8|10355.8|10335.8|10354.8|10334.8|3
1649814960000|2022-04-13 01:56:00|10355.3|10335.3|10355.3|10335.3|10355.3|10335.3|10354.8|10334.8|3
1649814970000|2022-04-13 01:56:10|10355.8|10335.8|10356|10336|10356|10336|10355.8|10335.8|2
1649814990000|2022-04-13 01:56:30|10356.5|10336.5|10356.8|10336.8|10356.8|10336.8|10356.5|10336.5|2
1649815000000|2022-04-13 01:56:40|10357.3|10337.3|10357.3|10337.3|10357.3|10337.3|10357.3|10337.3|1
1649815010000|2022-04-13 01:56:50|10357|10337|10357.3|10337.3|10357.3|10337.3|10357|10337|2
1649815020000|2022-04-13 01:57:00|10357.8|10337.8|10362.8|10342.8|10363.8|10343.8|10357.8|10337.8|8
1649815030000|2022-04-13 01:57:10|10363.3|10343.3|10363|10343|10363.3|10343.3|10362.3|10342.3|4
1649815050000|2022-04-13 01:57:30|10362.8|10342.8|10367|10347|10367.3|10347.3|10362.3|10342.3|8
1649815060000|2022-04-13 01:57:40|10365.8|10345.8|10366.8|10346.8|10367.3|10347.3|10365.8|10345.8|10
1649815080000|2022-04-13 01:58:00|10366.5|10346.5|10366.3|10346.3|10367|10347|10365.8|10345.8|5
1649815090000|2022-04-13 01:58:10|10365.8|10345.8|10365.5|10345.5|10366.3|10346.3|10365.3|10345.3|8
1649815100000|2022-04-13 01:58:20|10365|10345|10365.8|10345.8|10366.5|10346.5|10363.5|10343.5|10
1649815110000|2022-04-13 01:58:30|10366.3|10346.3|10366.3|10346.3|10366.5|10346.5|10366|10346|4
1649815120000|2022-04-13 01:58:40|10366.8|10346.8|10365.8|10345.8|10366.8|10346.8|10365.8|10345.8|3
1649815130000|2022-04-13 01:58:50|10365.3|10345.3|10366.8|10346.8|10366.8|10346.8|10364.5|10344.5|7
1649815140000|2022-04-13 01:59:00|10367.3|10347.3|10365.3|10345.3|10367.3|10347.3|10364|10344|10
1649815150000|2022-04-13 01:59:10|10365.5|10345.5|10368|10348|10368|10348|10365|10345|14
1649815160000|2022-04-13 01:59:20|10367.8|10347.8|10370.4|10350.4|10370.4|10350.4|10367.5|10347.5|3
1649815170000|2022-04-13 01:59:30|10370.1|10350.1|10369.8|10349.8|10370.3|10350.3|10369.5|10349.5|6
1649815180000|2022-04-13 01:59:40|10370.3|10350.3|10370.5|10350.5|10370.5|10350.5|10370.3|10350.3|2
1649815190000|2022-04-13 01:59:50|10370.3|10350.3|10370.5|10350.5|10370.5|10350.5|10370.3|10350.3|2
1649815200000|2022-04-13 02:00:00|10370|10350|10370|10350|10371|10351|10370|10350|10
1649815210000|2022-04-13 02:00:10|10370.5|10350.5|10370|10350|10370.5|10350.5|10369.3|10349.3|7
1649815220000|2022-04-13 02:00:20|10370.8|10350.8|10371|10351|10371|10351|10369.8|10349.8|7
1649815230000|2022-04-13 02:00:30|10370.3|10350.3|10372|10352|10372|10352|10370.3|10350.3|4
1649815240000|2022-04-13 02:00:40|10371.5|10351.5|10372.3|10352.3|10372.3|10352.3|10371|10351|4
1649815250000|2022-04-13 02:00:50|10371.5|10351.5|10372.8|10352.8|10372.8|10352.8|10371.3|10351.3|7
1649815260000|2022-04-13 02:01:00|10373.3|10353.3|10383|10363|10387.8|10367.8|10373.3|10353.3|15
1649815270000|2022-04-13 02:01:10|10383.5|10363.5|10385.3|10365.3|10385.8|10365.8|10383.5|10363.5|14
1649815280000|2022-04-13 02:01:20|10385.8|10365.8|10383.8|10363.8|10385.8|10365.8|10383.5|10363.5|12
1649815290000|2022-04-13 02:01:30|10383.3|10363.3|10384|10364|10384.5|10364.5|10383.3|10363.3|7
1649815300000|2022-04-13 02:01:40|10384.5|10364.5|10384.5|10364.5|10384.5|10364.5|10384|10364|23
1649815310000|2022-04-13 02:01:50|10384|10364|10385.8|10365.8|10386.5|10366.5|10384|10364|12
1649815320000|2022-04-13 02:02:00|10386.3|10366.3|10387.5|10367.5|10388|10368|10386.3|10366.3|12
1649815330000|2022-04-13 02:02:10|10388|10368|10388.3|10368.3|10389|10369|10387.8|10367.8|15
1649815340000|2022-04-13 02:02:20|10387.8|10367.8|10386.8|10366.8|10389|10369|10386.8|10366.8|12
1649815350000|2022-04-13 02:02:30|10387.3|10367.3|10386.8|10366.8|10387.3|10367.3|10385.8|10365.8|7
1649815360000|2022-04-13 02:02:40|10385.5|10365.5|10384.3|10364.3|10385.5|10365.5|10384.3|10364.3|3
1649815370000|2022-04-13 02:02:50|10384.8|10364.8|10384.5|10364.5|10384.8|10364.8|10384.5|10364.5|2
1649815380000|2022-04-13 02:03:00|10383.8|10363.8|10384|10364|10384.8|10364.8|10382.3|10362.3|10
1649815390000|2022-04-13 02:03:10|10383.5|10363.5|10382.3|10362.3|10384.3|10364.3|10382.3|10362.3|11
1649815400000|2022-04-13 02:03:20|10382|10362|10378.8|10358.8|10382|10362|10378|10358|10
1649815410000|2022-04-13 02:03:30|10378|10358|10378|10358|10379.5|10359.5|10378|10358|10
1649815420000|2022-04-13 02:03:40|10377.5|10357.5|10377.5|10357.5|10378.3|10358.3|10376.8|10356.8|7
1649815430000|2022-04-13 02:03:50|10377|10357|10377|10357|10378|10358|10377|10357|5
1649815440000|2022-04-13 02:04:00|10376|10356|10376.5|10356.5|10377|10357|10375.8|10355.8|10
1649815450000|2022-04-13 02:04:10|10376|10356|10375.5|10355.5|10376|10356|10375.3|10355.3|5
1649815460000|2022-04-13 02:04:20|10376|10356|10376.8|10356.8|10377.5|10357.5|10376|10356|7
1649815470000|2022-04-13 02:04:30|10377|10357|10376.5|10356.5|10378|10358|10376.5|10356.5|13
1649815480000|2022-04-13 02:04:40|10377|10357|10378|10358|10378|10358|10376.5|10356.5|12
1649815490000|2022-04-13 02:04:50|10377.5|10357.5|10377.5|10357.5|10377.5|10357.5|10377.5|10357.5|1
1649815500000|2022-04-13 02:05:00|10378|10358|10377.8|10357.8|10378.3|10358.3|10377.5|10357.5|6
1649815510000|2022-04-13 02:05:10|10376.8|10356.8|10375|10355|10376.8|10356.8|10375|10355|5
1649815520000|2022-04-13 02:05:20|10374.8|10354.8|10375|10355|10375|10355|10374.8|10354.8|2
1649815530000|2022-04-13 02:05:30|10374.8|10354.8|10374.8|10354.8|10375.3|10355.3|10374.8|10354.8|9
1649815540000|2022-04-13 02:05:40|10375|10355|10374.8|10354.8|10375|10355|10374.8|10354.8|4
1649815550000|2022-04-13 02:05:50|10375|10355|10376|10356|10376|10356|10374.8|10354.8|8
1649815560000|2022-04-13 02:06:00|10375.8|10355.8|10374.8|10354.8|10375.8|10355.8|10374.8|10354.8|3
1649815570000|2022-04-13 02:06:10|10375|10355|10375.3|10355.3|10375.5|10355.5|10374.8|10354.8|8
1649815580000|2022-04-13 02:06:20|10374.8|10354.8|10374.5|10354.5|10374.8|10354.8|10374.3|10354.3|3
1649815590000|2022-04-13 02:06:30|10375|10355|10375.5|10355.5|10375.5|10355.5|10375|10355|2
1649815610000|2022-04-13 02:06:50|10375|10355|10375|10355|10375|10355|10375|10355|1
1649815620000|2022-04-13 02:07:00|10375.3|10355.3|10376|10356|10376|10356|10375.3|10355.3|3
1649815640000|2022-04-13 02:07:20|10377|10357|10376.8|10356.8|10378.3|10358.3|10376.8|10356.8|12
1649815650000|2022-04-13 02:07:30|10377.5|10357.5|10377.8|10357.8|10378|10358|10377|10357|6
1649815660000|2022-04-13 02:07:40|10377.3|10357.3|10376.5|10356.5|10377.8|10357.8|10376.5|10356.5|6
1649815670000|2022-04-13 02:07:50|10377|10357|10377.3|10357.3|10377.3|10357.3|10377|10357|2
1649815680000|2022-04-13 02:08:00|10377|10357|10376.8|10356.8|10377.8|10357.8|10376.8|10356.8|8
1649815690000|2022-04-13 02:08:10|10377|10357|10374.8|10354.8|10377.5|10357.5|10374.8|10354.8|4
1649815710000|2022-04-13 02:08:30|10375.3|10355.3|10375.3|10355.3|10375.3|10355.3|10375.3|10355.3|1
1649815720000|2022-04-13 02:08:40|10375|10355|10376|10356|10376|10356|10375|10355|8
1649815730000|2022-04-13 02:08:50|10375|10355|10376|10356|10376|10356|10375|10355|7
1649815740000|2022-04-13 02:09:00|10375.5|10355.5|10375.5|10355.5|10375.5|10355.5|10375.5|10355.5|1
1649815750000|2022-04-13 02:09:10|10375|10355|10374|10354|10375.5|10355.5|10374|10354|7
1649815760000|2022-04-13 02:09:20|10373|10353|10372.3|10352.3|10373|10353|10371|10351|9
1649815770000|2022-04-13 02:09:30|10371|10351|10375|10355|10376|10356|10371|10351|14
1649815790000|2022-04-13 02:09:50|10374.8|10354.8|10374.3|10354.3|10374.8|10354.8|10374|10354|7
1649815800000|2022-04-13 02:10:00|10374.8|10354.8|10374|10354|10375.5|10355.5|10374|10354|7
1649815810000|2022-04-13 02:10:10|10374.5|10354.5|10374|10354|10374.5|10354.5|10373.5|10353.5|4
1649815820000|2022-04-13 02:10:20|10373.3|10353.3|10375.8|10355.8|10376|10356|10373.3|10353.3|5
1649815830000|2022-04-13 02:10:30|10375.3|10355.3|10374.8|10354.8|10375.5|10355.5|10374.8|10354.8|4
1649815840000|2022-04-13 02:10:40|10374.3|10354.3|10373.8|10353.8|10375.5|10355.5|10373.8|10353.8|5
1649815850000|2022-04-13 02:10:50|10374|10354|10373.3|10353.3|10374|10354|10373.3|10353.3|3
1649815860000|2022-04-13 02:11:00|10373.5|10353.5|10373.5|10353.5|10373.5|10353.5|10372.5|10352.5|6
1649815870000|2022-04-13 02:11:10|10373|10353|10374|10354|10374|10354|10371.5|10351.5|11
1649815880000|2022-04-13 02:11:20|10374.3|10354.3|10373.3|10353.3|10374.5|10354.5|10373.3|10353.3|5
1649815890000|2022-04-13 02:11:30|10373.8|10353.8|10373.5|10353.5|10373.8|10353.8|10373.5|10353.5|2
1649815900000|2022-04-13 02:11:40|10372.8|10352.8|10374|10354|10374|10354|10372.8|10352.8|4
1649815910000|2022-04-13 02:11:50|10374.5|10354.5|10374.8|10354.8|10375.3|10355.3|10374.5|10354.5|4
1649815920000|2022-04-13 02:12:00|10375.3|10355.3|10376.3|10356.3|10376.3|10356.3|10374.8|10354.8|7
1649815930000|2022-04-13 02:12:10|10376.8|10356.8|10375.5|10355.5|10376.8|10356.8|10375.5|10355.5|3
1649815940000|2022-04-13 02:12:20|10375.8|10355.8|10372.3|10352.3|10376.3|10356.3|10371.8|10351.8|8
1649815950000|2022-04-13 02:12:30|10371.8|10351.8|10373|10353|10373|10353|10371.8|10351.8|3
1649815960000|2022-04-13 02:12:40|10372.5|10352.5|10373.8|10353.8|10373.8|10353.8|10372.3|10352.3|9
1649815970000|2022-04-13 02:12:50|10373.3|10353.3|10372.5|10352.5|10373.3|10353.3|10372|10352|8
1649815980000|2022-04-13 02:13:00|10372|10352|10372.3|10352.3|10372.8|10352.8|10372|10352|3
1649815990000|2022-04-13 02:13:10|10372.5|10352.5|10372.8|10352.8|10372.8|10352.8|10372.5|10352.5|2
1649816000000|2022-04-13 02:13:20|10372.3|10352.3|10372.3|10352.3|10372.3|10352.3|10371.8|10351.8|3
1649816010000|2022-04-13 02:13:30|10371.8|10351.8|10370.8|10350.8|10371.8|10351.8|10370.8|10350.8|3
1649816020000|2022-04-13 02:13:40|10371.5|10351.5|10372.3|10352.3|10372.3|10352.3|10371.3|10351.3|4
1649816030000|2022-04-13 02:13:50|10372|10352|10369|10349|10372.3|10352.3|10368.8|10348.8|10
1649816040000|2022-04-13 02:14:00|10368.8|10348.8|10369.8|10349.8|10369.8|10349.8|10368.5|10348.5|4
1649816050000|2022-04-13 02:14:10|10369.3|10349.3|10369.5|10349.5|10369.8|10349.8|10369.3|10349.3|3
1649816060000|2022-04-13 02:14:20|10369.8|10349.8|10369.3|10349.3|10369.8|10349.8|10369.3|10349.3|2
1649816070000|2022-04-13 02:14:30|10368.5|10348.5|10369.3|10349.3|10369.3|10349.3|10368.5|10348.5|3
1649816080000|2022-04-13 02:14:40|10369.8|10349.8|10369.5|10349.5|10370.8|10350.8|10369.5|10349.5|3
1649816090000|2022-04-13 02:14:50|10369.3|10349.3|10367.5|10347.5|10369.3|10349.3|10367.5|10347.5|4
1649816100000|2022-04-13 02:15:00|10367.3|10347.3|10371.3|10351.3|10371.3|10351.3|10367.3|10347.3|14
1649816110000|2022-04-13 02:15:10|10369.5|10349.5|10368|10348|10369.5|10349.5|10366.8|10346.8|5
1649816150000|2022-04-13 02:15:50|10367.5|10347.5|10365.3|10345.3|10367.5|10347.5|10365.3|10345.3|3
1649816160000|2022-04-13 02:16:00|10365.8|10345.8|10366.8|10346.8|10366.8|10346.8|10365.8|10345.8|2
1649816170000|2022-04-13 02:16:10|10366.3|10346.3|10366.3|10346.3|10366.3|10346.3|10366.3|10346.3|1
1649816180000|2022-04-13 02:16:20|10365.5|10345.5|10366.8|10346.8|10366.8|10346.8|10365.5|10345.5|3
1649816190000|2022-04-13 02:16:30|10367.5|10347.5|10366.3|10346.3|10367.5|10347.5|10366.3|10346.3|3
1649816200000|2022-04-13 02:16:40|10366.8|10346.8|10366.5|10346.5|10366.8|10346.8|10366|10346|4
1649816210000|2022-04-13 02:16:50|10366|10346|10366|10346|10366.5|10346.5|10365.8|10345.8|6
1649816220000|2022-04-13 02:17:00|10365.8|10345.8|10365.8|10345.8|10365.8|10345.8|10365.8|10345.8|1
1649816230000|2022-04-13 02:17:10|10366|10346|10366.5|10346.5|10366.5|10346.5|10366|10346|2
1649816260000|2022-04-13 02:17:40|10366|10346|10366.3|10346.3|10366.3|10346.3|10366|10346|2
1649816270000|2022-04-13 02:17:50|10365.8|10345.8|10366.3|10346.3|10366.3|10346.3|10365.8|10345.8|3
1649816280000|2022-04-13 02:18:00|10365.5|10345.5|10366.8|10346.8|10366.8|10346.8|10365.5|10345.5|5
1649816290000|2022-04-13 02:18:10|10366.3|10346.3|10365.8|10345.8|10366.3|10346.3|10365.8|10345.8|2
1649816300000|2022-04-13 02:18:20|10366.8|10346.8|10366.3|10346.3|10366.8|10346.8|10366.3|10346.3|2
1649816310000|2022-04-13 02:18:30|10365.8|10345.8|10366.5|10346.5|10366.5|10346.5|10365.8|10345.8|3
1649816320000|2022-04-13 02:18:40|10366|10346|10365.8|10345.8|10366|10346|10365.8|10345.8|2
1649816330000|2022-04-13 02:18:50|10366.3|10346.3|10366|10346|10366.3|10346.3|10366|10346|2
1649816350000|2022-04-13 02:19:10|10366.5|10346.5|10366|10346|10366.5|10346.5|10366|10346|2
1649816390000|2022-04-13 02:19:50|10366.5|10346.5|10367.5|10347.5|10368.3|10348.3|10366.5|10346.5|5
1649816400000|2022-04-13 02:20:00|10367|10347|10367.5|10347.5|10367.5|10347.5|10366.5|10346.5|4
1649816410000|2022-04-13 02:20:10|10367.8|10347.8|10368.3|10348.3|10368.3|10348.3|10367.8|10347.8|2
1649816420000|2022-04-13 02:20:20|10367.8|10347.8|10369|10349|10369|10349|10367.8|10347.8|3
1649816430000|2022-04-13 02:20:30|10368|10348|10367.5|10347.5|10368|10348|10367.5|10347.5|2
1649816440000|2022-04-13 02:20:40|10367.8|10347.8|10368.3|10348.3|10368.3|10348.3|10367.8|10347.8|2
1649816450000|2022-04-13 02:20:50|10368.5|10348.5|10369.3|10349.3|10369.3|10349.3|10368.5|10348.5|2
1649816460000|2022-04-13 02:21:00|10368.5|10348.5|10369|10349|10369|10349|10368.5|10348.5|2
1649816480000|2022-04-13 02:21:20|10369.3|10349.3|10371|10351|10371|10351|10369.3|10349.3|4
1649816490000|2022-04-13 02:21:30|10371.5|10351.5|10371|10351|10371.5|10351.5|10371|10351|2
1649816500000|2022-04-13 02:21:40|10371.5|10351.5|10371.8|10351.8|10371.8|10351.8|10371.5|10351.5|2
1649816510000|2022-04-13 02:21:50|10372.3|10352.3|10372.3|10352.3|10372.3|10352.3|10371.5|10351.5|5
1649816520000|2022-04-13 02:22:00|10372|10352|10373|10353|10373|10353|10371.3|10351.3|6
1649816530000|2022-04-13 02:22:10|10373.5|10353.5|10373.3|10353.3|10373.8|10353.8|10372.8|10352.8|5
1649816540000|2022-04-13 02:22:20|10373.8|10353.8|10372.8|10352.8|10373.8|10353.8|10372.8|10352.8|6
1649816550000|2022-04-13 02:22:30|10373.3|10353.3|10375.3|10355.3|10375.3|10355.3|10373.3|10353.3|9
1649816560000|2022-04-13 02:22:40|10375|10355|10374.8|10354.8|10375.3|10355.3|10374.8|10354.8|5
1649816570000|2022-04-13 02:22:50|10374.3|10354.3|10374.8|10354.8|10374.8|10354.8|10374.3|10354.3|2
1649816580000|2022-04-13 02:23:00|10374.3|10354.3|10373.8|10353.8|10374.3|10354.3|10373.8|10353.8|2
1649816590000|2022-04-13 02:23:10|10373.5|10353.5|10372.3|10352.3|10373.5|10353.5|10372.3|10352.3|4
1649816630000|2022-04-13 02:23:50|10371.8|10351.8|10372|10352|10372.3|10352.3|10371|10351|7
1649816640000|2022-04-13 02:24:00|10373.5|10353.5|10372.8|10352.8|10373.5|10353.5|10372|10352|5
1649816650000|2022-04-13 02:24:10|10373.5|10353.5|10372.5|10352.5|10373.5|10353.5|10372.5|10352.5|2
1649816660000|2022-04-13 02:24:20|10372|10352|10371.8|10351.8|10372|10352|10371.8|10351.8|2
1649816690000|2022-04-13 02:24:50|10373.3|10353.3|10372.5|10352.5|10373.3|10353.3|10372.5|10352.5|2
1649816700000|2022-04-13 02:25:00|10373|10353|10373.5|10353.5|10373.5|10353.5|10373|10353|2
1649816710000|2022-04-13 02:25:10|10374|10354|10372|10352|10374|10354|10372|10352|6
1649816730000|2022-04-13 02:25:30|10372.5|10352.5|10372.8|10352.8|10373.5|10353.5|10372.5|10352.5|4
1649816740000|2022-04-13 02:25:40|10374.3|10354.3|10375.8|10355.8|10375.8|10355.8|10374.3|10354.3|2
1649816750000|2022-04-13 02:25:50|10376.5|10356.5|10377|10357|10377|10357|10376.5|10356.5|2
1649816760000|2022-04-13 02:26:00|10376.3|10356.3|10373.5|10353.5|10376.3|10356.3|10373.3|10353.3|3
1649816770000|2022-04-13 02:26:10|10373.3|10353.3|10373.5|10353.5|10373.5|10353.5|10373.3|10353.3|2
1649816780000|2022-04-13 02:26:20|10373|10353|10373.8|10353.8|10373.8|10353.8|10373|10353|3
1649816790000|2022-04-13 02:26:30|10373.5|10353.5|10372.5|10352.5|10373.5|10353.5|10372.3|10352.3|5
1649816800000|2022-04-13 02:26:40|10372.3|10352.3|10372.5|10352.5|10372.8|10352.8|10372.3|10352.3|4
1649816810000|2022-04-13 02:26:50|10372|10352|10371|10351|10372|10352|10371|10351|3
1649816830000|2022-04-13 02:27:10|10370.5|10350.5|10370.5|10350.5|10370.5|10350.5|10370|10350|3
1649816850000|2022-04-13 02:27:30|10370|10350|10370.5|10350.5|10370.5|10350.5|10369.8|10349.8|6
1649816860000|2022-04-13 02:27:40|10370|10350|10370.5|10350.5|10370.5|10350.5|10370|10350|2
1649816870000|2022-04-13 02:27:50|10370.8|10350.8|10370.8|10350.8|10371|10351|10370.3|10350.3|6
1649816880000|2022-04-13 02:28:00|10370.3|10350.3|10371.3|10351.3|10372.3|10352.3|10370.3|10350.3|5
1649816890000|2022-04-13 02:28:10|10370.8|10350.8|10371.3|10351.3|10371.8|10351.8|10370.8|10350.8|4
1649816900000|2022-04-13 02:28:20|10370.8|10350.8|10370.8|10350.8|10370.8|10350.8|10370.8|10350.8|1
1649816940000|2022-04-13 02:29:00|10371.3|10351.3|10376|10356|10376|10356|10371.3|10351.3|9
1649816950000|2022-04-13 02:29:10|10376.5|10356.5|10375.3|10355.3|10376.5|10356.5|10375.3|10355.3|2
1649816960000|2022-04-13 02:29:20|10375.8|10355.8|10374|10354|10375.8|10355.8|10374|10354|3
1649816970000|2022-04-13 02:29:30|10374.5|10354.5|10376|10356|10376|10356|10374.5|10354.5|3
1649816980000|2022-04-13 02:29:40|10376.8|10356.8|10374.5|10354.5|10378|10358|10374.5|10354.5|8
1649816990000|2022-04-13 02:29:50|10373.8|10353.8|10373.3|10353.3|10373.8|10353.8|10373.3|10353.3|2
1649817000000|2022-04-13 02:30:00|10373.8|10353.8|10376|10356|10377.3|10357.3|10373.8|10353.8|9
1649817010000|2022-04-13 02:30:10|10376.5|10356.5|10377.5|10357.5|10378|10358|10376.5|10356.5|11
1649817020000|2022-04-13 02:30:20|10377.8|10357.8|10378.8|10358.8|10378.8|10358.8|10377.8|10357.8|3
1649817030000|2022-04-13 02:30:30|10379.3|10359.3|10379.5|10359.5|10380.5|10360.5|10378.8|10358.8|12
1649817040000|2022-04-13 02:30:40|10377.8|10357.8|10380|10360|10380|10360|10377.8|10357.8|4
1649817050000|2022-04-13 02:30:50|10380.8|10360.8|10382.3|10362.3|10382.9|10362.9|10379.6|10359.6|9
1649817060000|2022-04-13 02:31:00|10381.6|10361.6|10381.3|10361.3|10381.6|10361.6|10381.3|10361.3|2
1649817070000|2022-04-13 02:31:10|10381.8|10361.8|10381.8|10361.8|10381.8|10361.8|10381.8|10361.8|1
1649817080000|2022-04-13 02:31:20|10382.3|10362.3|10382.5|10362.5|10382.5|10362.5|10382.3|10362.3|2
1649817100000|2022-04-13 02:31:40|10383|10363|10383.5|10363.5|10383.5|10363.5|10383|10363|2
1649817110000|2022-04-13 02:31:50|10384|10364|10384|10364|10384|10364|10384|10364|1
1649817130000|2022-04-13 02:32:10|10384.5|10364.5|10385.3|10365.3|10386|10366|10384.5|10364.5|4
1649817140000|2022-04-13 02:32:20|10384.3|10364.3|10383.3|10363.3|10384.3|10364.3|10383.3|10363.3|3
1649817150000|2022-04-13 02:32:30|10383.8|10363.8|10383.8|10363.8|10383.8|10363.8|10383.8|10363.8|1
1649817160000|2022-04-13 02:32:40|10384.3|10364.3|10384|10364|10384.8|10364.8|10383.8|10363.8|5
1649817170000|2022-04-13 02:32:50|10384.5|10364.5|10384.3|10364.3|10384.5|10364.5|10384.3|10364.3|2
1649817180000|2022-04-13 02:33:00|10384.5|10364.5|10384.5|10364.5|10384.8|10364.8|10384.3|10364.3|4
1649817190000|2022-04-13 02:33:10|10384|10364|10383.5|10363.5|10384|10364|10383.5|10363.5|2
1649817200000|2022-04-13 02:33:20|10383.3|10363.3|10382.3|10362.3|10383.3|10363.3|10382.3|10362.3|3
1649817210000|2022-04-13 02:33:30|10381.5|10361.5|10379.3|10359.3|10382|10362|10379.3|10359.3|5
1649817220000|2022-04-13 02:33:40|10379.5|10359.5|10379.3|10359.3|10379.5|10359.5|10379.3|10359.3|4
1649817230000|2022-04-13 02:33:50|10379.5|10359.5|10376.8|10356.8|10379.5|10359.5|10376.8|10356.8|7
1649817240000|2022-04-13 02:34:00|10377.3|10357.3|10377.8|10357.8|10377.8|10357.8|10376.3|10356.3|12
1649817250000|2022-04-13 02:34:10|10377|10357|10379.3|10359.3|10379.8|10359.8|10377|10357|10
1649817260000|2022-04-13 02:34:20|10378.5|10358.5|10378|10358|10379|10359|10377.5|10357.5|8
1649817270000|2022-04-13 02:34:30|10377.5|10357.5|10378.3|10358.3|10378.5|10358.5|10377.5|10357.5|5
1649817280000|2022-04-13 02:34:40|10378.8|10358.8|10377.8|10357.8|10379.3|10359.3|10377.8|10357.8|4
1649817290000|2022-04-13 02:34:50|10378.3|10358.3|10378.5|10358.5|10378.8|10358.8|10378.3|10358.3|4
1649817300000|2022-04-13 02:35:00|10379|10359|10380.3|10360.3|10380.3|10360.3|10378.5|10358.5|5
1649817310000|2022-04-13 02:35:10|10380.8|10360.8|10380|10360|10380.8|10360.8|10379.3|10359.3|5
1649817320000|2022-04-13 02:35:20|10380.5|10360.5|10380.5|10360.5|10381.3|10361.3|10380|10360|5
1649817330000|2022-04-13 02:35:30|10381.8|10361.8|10381.5|10361.5|10382|10362|10381.5|10361.5|3
1649817340000|2022-04-13 02:35:40|10382|10362|10382.5|10362.5|10383.3|10363.3|10382|10362|4
1649817350000|2022-04-13 02:35:50|10382|10362|10381.5|10361.5|10382|10362|10381.5|10361.5|2
1649817360000|2022-04-13 02:36:00|10382|10362|10383.3|10363.3|10383.3|10363.3|10381.8|10361.8|5
1649817370000|2022-04-13 02:36:10|10383.8|10363.8|10385.5|10365.5|10385.5|10365.5|10383.8|10363.8|4
1649817380000|2022-04-13 02:36:20|10386|10366|10386.3|10366.3|10386.8|10366.8|10385.5|10365.5|5
1649817390000|2022-04-13 02:36:30|10386.8|10366.8|10387|10367|10387.5|10367.5|10386.8|10366.8|4
1649817400000|2022-04-13 02:36:40|10386.8|10366.8|10385.8|10365.8|10386.8|10366.8|10385|10365|8
1649817410000|2022-04-13 02:36:50|10386.3|10366.3|10385.8|10365.8|10386.3|10366.3|10385.8|10365.8|2
1649817420000|2022-04-13 02:37:00|10386.5|10366.5|10386|10366|10386.5|10366.5|10386|10366|2
1649817430000|2022-04-13 02:37:10|10386.5|10366.5|10386.8|10366.8|10387|10367|10386.5|10366.5|4
1649817440000|2022-04-13 02:37:20|10386.5|10366.5|10386.3|10366.3|10386.8|10366.8|10386.3|10366.3|4
1649817450000|2022-04-13 02:37:30|10386.8|10366.8|10388|10368|10388|10368|10386.8|10366.8|4
1649817490000|2022-04-13 02:38:10|10387.8|10367.8|10387.3|10367.3|10387.8|10367.8|10387.3|10367.3|2
1649817500000|2022-04-13 02:38:20|10386.3|10366.3|10387|10367|10387|10367|10386.3|10366.3|3
1649817510000|2022-04-13 02:38:30|10386.5|10366.5|10387.8|10367.8|10387.8|10367.8|10386.5|10366.5|6
1649817520000|2022-04-13 02:38:40|10386.8|10366.8|10386.5|10366.5|10386.8|10366.8|10385.5|10365.5|5
1649817530000|2022-04-13 02:38:50|10385.8|10365.8|10385.3|10365.3|10386.3|10366.3|10385.3|10365.3|9
1649817540000|2022-04-13 02:39:00|10385.5|10365.5|10388|10368|10388|10368|10385.5|10365.5|7
1649817550000|2022-04-13 02:39:10|10387.5|10367.5|10386.8|10366.8|10387.5|10367.5|10386.8|10366.8|2
1649817560000|2022-04-13 02:39:20|10387.5|10367.5|10387.5|10367.5|10387.5|10367.5|10387.5|10367.5|1
1649817570000|2022-04-13 02:39:30|10388|10368|10388|10368|10388|10368|10388|10368|1
1649817580000|2022-04-13 02:39:40|10387.3|10367.3|10386.9|10366.9|10387.3|10367.3|10386.9|10366.9|2
1649817590000|2022-04-13 02:39:50|10387.1|10367.1|10387.6|10367.6|10387.6|10367.6|10387.1|10367.1|2
1649817600000|2022-04-13 02:40:00|10388|10368|10388.3|10368.3|10388.3|10368.3|10388|10368|2
1649817610000|2022-04-13 02:40:10|10388.8|10368.8|10387.8|10367.8|10388.8|10368.8|10387.8|10367.8|3
1649817620000|2022-04-13 02:40:20|10388|10368|10387.8|10367.8|10388.3|10368.3|10387.8|10367.8|4
1649817630000|2022-04-13 02:40:30|10388|10368|10387|10367|10388|10368|10386|10366|7
1649817640000|2022-04-13 02:40:40|10386.3|10366.3|10387.3|10367.3|10387.3|10367.3|10385.5|10365.5|9
1649817660000|2022-04-13 02:41:00|10386.8|10366.8|10385.5|10365.5|10386.8|10366.8|10385.3|10365.3|7
1649817670000|2022-04-13 02:41:10|10385.3|10365.3|10385.5|10365.5|10385.5|10365.5|10385.3|10365.3|2
1649817680000|2022-04-13 02:41:20|10385.3|10365.3|10383.8|10363.8|10385.3|10365.3|10383.3|10363.3|12
1649817690000|2022-04-13 02:41:30|10383.5|10363.5|10384.5|10364.5|10385|10365|10383.5|10363.5|10
1649817700000|2022-04-13 02:41:40|10384.3|10364.3|10384|10364|10384.8|10364.8|10383.8|10363.8|13
1649817710000|2022-04-13 02:41:50|10384.5|10364.5|10384.5|10364.5|10384.8|10364.8|10384|10364|12
1649817720000|2022-04-13 02:42:00|10384.8|10364.8|10384.8|10364.8|10384.8|10364.8|10384.8|10364.8|1
1649817730000|2022-04-13 02:42:10|10385.3|10365.3|10387.5|10367.5|10387.5|10367.5|10385.3|10365.3|6
1649817740000|2022-04-13 02:42:20|10388|10368|10388.8|10368.8|10388.8|10368.8|10388|10368|2
1649817750000|2022-04-13 02:42:30|10389.3|10369.3|10395.9|10375.9|10395.9|10375.9|10388.8|10368.8|10
1649817760000|2022-04-13 02:42:40|10395.6|10375.6|10398.3|10378.3|10398.3|10378.3|10395.6|10375.6|13
1649817770000|2022-04-13 02:42:50|10397.8|10377.8|10398.3|10378.3|10398.3|10378.3|10397.8|10377.8|2
1649817780000|2022-04-13 02:43:00|10398.8|10378.8|10400.3|10380.3|10400.5|10380.5|10398|10378|13
1649817790000|2022-04-13 02:43:10|10401.5|10381.5|10405|10385|10405|10385|10401.5|10381.5|13
1649817800000|2022-04-13 02:43:20|10405.8|10385.8|10405.5|10385.5|10408.5|10388.5|10405.5|10385.5|7
1649817810000|2022-04-13 02:43:30|10405|10385|10408.8|10388.8|10408.8|10388.8|10405|10385|9
1649817820000|2022-04-13 02:43:40|10409.5|10389.5|10403.5|10383.5|10409.5|10389.5|10403.5|10383.5|11
1649817830000|2022-04-13 02:43:50|10402.5|10382.5|10401.3|10381.3|10402.5|10382.5|10400.3|10380.3|11
1649817840000|2022-04-13 02:44:00|10401.1|10381.1|10403.3|10383.3|10403.3|10383.3|10401.1|10381.1|10
1649817850000|2022-04-13 02:44:10|10403|10383|10397.5|10377.5|10403|10383|10397.5|10377.5|15
1649817860000|2022-04-13 02:44:20|10398|10378|10397.8|10377.8|10398.5|10378.5|10397.8|10377.8|4
1649817870000|2022-04-13 02:44:30|10398|10378|10396.3|10376.3|10398.3|10378.3|10395.5|10375.5|15
1649817880000|2022-04-13 02:44:40|10397.8|10377.8|10396|10376|10397.8|10377.8|10396|10376|7
1649817890000|2022-04-13 02:44:50|10396.5|10376.5|10400.8|10380.8|10400.8|10380.8|10396.5|10376.5|15
1649817900000|2022-04-13 02:45:00|10400.5|10380.5|10406.5|10386.5|10406.8|10386.8|10399|10379|17
1649817910000|2022-04-13 02:45:10|10406.8|10386.8|10407.3|10387.3|10409|10389|10406.8|10386.8|11
1649817920000|2022-04-13 02:45:20|10408|10388|10408|10388|10408|10388|10408|10388|1
1649817930000|2022-04-13 02:45:30|10407.3|10387.3|10404|10384|10407.3|10387.3|10404|10384|6
1649817940000|2022-04-13 02:45:40|10403.5|10383.5|10404.3|10384.3|10404.3|10384.3|10402.3|10382.3|13
1649817950000|2022-04-13 02:45:50|10404.8|10384.8|10403.5|10383.5|10406.5|10386.5|10403.5|10383.5|10
1649817960000|2022-04-13 02:46:00|10403.8|10383.8|10404|10384|10404.5|10384.5|10403.8|10383.8|4
1649817970000|2022-04-13 02:46:10|10404.5|10384.5|10404.3|10384.3|10405|10385|10403.8|10383.8|8
1649817980000|2022-04-13 02:46:20|10405.5|10385.5|10404.3|10384.3|10405.5|10385.5|10404.3|10384.3|4
1649817990000|2022-04-13 02:46:30|10404.5|10384.5|10404.5|10384.5|10404.5|10384.5|10404.5|10384.5|1
1649818000000|2022-04-13 02:46:40|10405|10385|10405.5|10385.5|10405.5|10385.5|10405|10385|2
1649818010000|2022-04-13 02:46:50|10404.8|10384.8|10403.3|10383.3|10404.8|10384.8|10403.3|10383.3|3
1649818020000|2022-04-13 02:47:00|10403|10383|10403|10383|10403|10383|10403|10383|1
1649818030000|2022-04-13 02:47:10|10403.8|10383.8|10401|10381|10403.8|10383.8|10401|10381|9
1649818040000|2022-04-13 02:47:20|10400.8|10380.8|10400.5|10380.5|10400.8|10380.8|10400.5|10380.5|2
1649818050000|2022-04-13 02:47:30|10399.8|10379.8|10399.5|10379.5|10401.5|10381.5|10398.5|10378.5|14
1649818060000|2022-04-13 02:47:40|10400|10380|10399.8|10379.8|10401.8|10381.8|10399.8|10379.8|11
1649818070000|2022-04-13 02:47:50|10399.3|10379.3|10401|10381|10401|10381|10399.3|10379.3|9
1649818080000|2022-04-13 02:48:00|10400.5|10380.5|10405.5|10385.5|10405.5|10385.5|10400.3|10380.3|15
1649818090000|2022-04-13 02:48:10|10404.5|10384.5|10405.5|10385.5|10406.5|10386.5|10403|10383|15
1649818100000|2022-04-13 02:48:20|10406|10386|10405.5|10385.5|10407.3|10387.3|10405.5|10385.5|10
1649818110000|2022-04-13 02:48:30|10405.3|10385.3|10404.5|10384.5|10405.3|10385.3|10404.5|10384.5|6
1649818120000|2022-04-13 02:48:40|10404|10384|10400.3|10380.3|10404|10384|10399.8|10379.8|10
1649818130000|2022-04-13 02:48:50|10400.8|10380.8|10400.3|10380.3|10401.3|10381.3|10399.3|10379.3|7
1649818140000|2022-04-13 02:49:00|10399.8|10379.8|10397.8|10377.8|10400|10380|10397.8|10377.8|12
1649818150000|2022-04-13 02:49:10|10396.5|10376.5|10397.3|10377.3|10398|10378|10396.5|10376.5|8
1649818160000|2022-04-13 02:49:20|10396.8|10376.8|10395.3|10375.3|10396.8|10376.8|10395|10375|7
1649818170000|2022-04-13 02:49:30|10395.8|10375.8|10394|10374|10396.3|10376.3|10394|10374|15
1649818180000|2022-04-13 02:49:40|10393|10373|10395|10375|10395.8|10375.8|10393|10373|13
1649818190000|2022-04-13 02:49:50|10395.5|10375.5|10394.5|10374.5|10396|10376|10394.3|10374.3|6
1649818200000|2022-04-13 02:50:00|10394|10374|10394.5|10374.5|10395.3|10375.3|10394|10374|9
1649818210000|2022-04-13 02:50:10|10395.3|10375.3|10397.3|10377.3|10398|10378|10395.3|10375.3|16
1649818220000|2022-04-13 02:50:20|10397.5|10377.5|10397|10377|10398.5|10378.5|10397|10377|10
1649818230000|2022-04-13 02:50:30|10396.3|10376.3|10397.5|10377.5|10397.8|10377.8|10396.3|10376.3|5
1649818240000|2022-04-13 02:50:40|10397|10377|10397|10377|10398|10378|10396.8|10376.8|11
1649818250000|2022-04-13 02:50:50|10397.5|10377.5|10397.3|10377.3|10398.5|10378.5|10397.3|10377.3|7
1649818260000|2022-04-13 02:51:00|10396.5|10376.5|10397.5|10377.5|10399|10379|10396.5|10376.5|9
1649818270000|2022-04-13 02:51:10|10398|10378|10396.8|10376.8|10398|10378|10396.8|10376.8|8
1649818280000|2022-04-13 02:51:20|10397.3|10377.3|10398.3|10378.3|10398.3|10378.3|10396|10376|7
1649818290000|2022-04-13 02:51:30|10398.8|10378.8|10398|10378|10398.8|10378.8|10397.5|10377.5|9
1649818300000|2022-04-13 02:51:40|10398.3|10378.3|10394.5|10374.5|10398.3|10378.3|10394.3|10374.3|13
1649818310000|2022-04-13 02:51:50|10393.8|10373.8|10396.3|10376.3|10396.8|10376.8|10393.8|10373.8|7
1649818320000|2022-04-13 02:52:00|10397|10377|10398.3|10378.3|10398.3|10378.3|10396|10376|7
1649818340000|2022-04-13 02:52:20|10398.8|10378.8|10399.3|10379.3|10399.3|10379.3|10398.8|10378.8|2
1649818350000|2022-04-13 02:52:30|10399.5|10379.5|10397.3|10377.3|10399.5|10379.5|10397|10377|8
1649818360000|2022-04-13 02:52:40|10396|10376|10397.3|10377.3|10398|10378|10396|10376|6
1649818370000|2022-04-13 02:52:50|10397.8|10377.8|10398.5|10378.5|10398.5|10378.5|10397.8|10377.8|3
1649818380000|2022-04-13 02:53:00|10399|10379|10396.5|10376.5|10399|10379|10396.5|10376.5|5
1649818390000|2022-04-13 02:53:10|10395.8|10375.8|10393|10373|10395.8|10375.8|10392.3|10372.3|13
1649818400000|2022-04-13 02:53:20|10393.5|10373.5|10392.3|10372.3|10393.5|10373.5|10392.3|10372.3|3
1649818410000|2022-04-13 02:53:30|10391.8|10371.8|10391.8|10371.8|10391.8|10371.8|10391.8|10371.8|1
1649818420000|2022-04-13 02:53:40|10392.3|10372.3|10391|10371|10392.3|10372.3|10390.9|10370.9|9
1649818430000|2022-04-13 02:53:50|10390.8|10370.8|10392|10372|10392|10372|10390.5|10370.5|7
1649818440000|2022-04-13 02:54:00|10391.8|10371.8|10393.5|10373.5|10393.8|10373.8|10390.8|10370.8|8
1649818450000|2022-04-13 02:54:10|10393.3|10373.3|10393|10373|10393.3|10373.3|10392.5|10372.5|5
1649818460000|2022-04-13 02:54:20|10392|10372|10392.8|10372.8|10392.8|10372.8|10391.8|10371.8|4
1649818470000|2022-04-13 02:54:30|10394|10374|10394.8|10374.8|10394.8|10374.8|10394|10374|7
1649818480000|2022-04-13 02:54:40|10394.5|10374.5|10394|10374|10395|10375|10394|10374|4
1649818490000|2022-04-13 02:54:50|10394.5|10374.5|10395.3|10375.3|10395.3|10375.3|10394|10374|11
1649818500000|2022-04-13 02:55:00|10395.8|10375.8|10396|10376|10397.5|10377.5|10395.8|10375.8|12
1649818510000|2022-04-13 02:55:10|10396.3|10376.3|10397.5|10377.5|10397.5|10377.5|10396.3|10376.3|6
1649818520000|2022-04-13 02:55:20|10398|10378|10398.8|10378.8|10398.8|10378.8|10397.8|10377.8|6
1649818530000|2022-04-13 02:55:30|10398.3|10378.3|10398.8|10378.8|10398.8|10378.8|10398.3|10378.3|2
1649818540000|2022-04-13 02:55:40|10399.3|10379.3|10401|10381|10401|10381|10399.3|10379.3|8
1649818550000|2022-04-13 02:55:50|10401.5|10381.5|10399.8|10379.8|10401.5|10381.5|10398.8|10378.8|9
1649818560000|2022-04-13 02:56:00|10399.3|10379.3|10397.8|10377.8|10399.8|10379.8|10397.8|10377.8|6
1649818570000|2022-04-13 02:56:10|10398.3|10378.3|10398.8|10378.8|10399.3|10379.3|10398|10378|7
1649818580000|2022-04-13 02:56:20|10397.5|10377.5|10399.8|10379.8|10399.8|10379.8|10397.5|10377.5|5
1649818590000|2022-04-13 02:56:30|10399.3|10379.3|10399.3|10379.3|10399.8|10379.8|10399.3|10379.3|3
1649818600000|2022-04-13 02:56:40|10398.8|10378.8|10399|10379|10399|10379|10398.5|10378.5|3
1649818610000|2022-04-13 02:56:50|10398.5|10378.5|10397.8|10377.8|10398.5|10378.5|10396.5|10376.5|5
1649818620000|2022-04-13 02:57:00|10398.5|10378.5|10399.3|10379.3|10399.5|10379.5|10398.5|10378.5|4
1649818630000|2022-04-13 02:57:10|10397.8|10377.8|10399|10379|10399|10379|10397.3|10377.3|8
1649818640000|2022-04-13 02:57:20|10398.8|10378.8|10397.5|10377.5|10398.8|10378.8|10397.5|10377.5|4
1649818650000|2022-04-13 02:57:30|10398|10378|10395.8|10375.8|10398|10378|10395.8|10375.8|8
1649818660000|2022-04-13 02:57:40|10395|10375|10395.5|10375.5|10395.5|10375.5|10395|10375|2
1649818670000|2022-04-13 02:57:50|10395.3|10375.3|10396|10376|10396|10376|10395.3|10375.3|3
1649818680000|2022-04-13 02:58:00|10395.5|10375.5|10396.5|10376.5|10396.5|10376.5|10395.5|10375.5|3
1649818690000|2022-04-13 02:58:10|10396|10376|10396.8|10376.8|10396.8|10376.8|10395.3|10375.3|5
1649818700000|2022-04-13 02:58:20|10396.3|10376.3|10396|10376|10396.3|10376.3|10395.5|10375.5|3
1649818710000|2022-04-13 02:58:30|10396.3|10376.3|10398.5|10378.5|10399|10379|10396.3|10376.3|8
1649818720000|2022-04-13 02:58:40|10397.8|10377.8|10397.3|10377.3|10397.8|10377.8|10397.3|10377.3|2
1649818730000|2022-04-13 02:58:50|10397.5|10377.5|10397.8|10377.8|10399.3|10379.3|10397.5|10377.5|7
1649818740000|2022-04-13 02:59:00|10397.3|10377.3|10397.8|10377.8|10397.8|10377.8|10397.3|10377.3|2
1649818750000|2022-04-13 02:59:10|10397.5|10377.5|10396.8|10376.8|10397.5|10377.5|10396.8|10376.8|2
1649818760000|2022-04-13 02:59:20|10396.5|10376.5|10395.5|10375.5|10396.5|10376.5|10395.5|10375.5|2
1649818770000|2022-04-13 02:59:30|10396|10376|10396.3|10376.3|10396.5|10376.5|10395.8|10375.8|4
1649818780000|2022-04-13 02:59:40|10396.5|10376.5|10398.5|10378.5|10398.5|10378.5|10396.5|10376.5|5
1649818790000|2022-04-13 02:59:50|10399|10379|10400.5|10380.5|10401|10381|10399|10379|5
1649818800000|2022-04-13 03:00:00|10401|10381|10402.5|10382.5|10404|10384|10400.5|10380.5|10
1649818810000|2022-04-13 03:00:10|10402.3|10382.3|10400.5|10380.5|10402.3|10382.3|10400.5|10380.5|4
1649818820000|2022-04-13 03:00:20|10401|10381|10401|10381|10401.5|10381.5|10401|10381|5
1649818830000|2022-04-13 03:00:30|10400.8|10380.8|10400.5|10380.5|10400.8|10380.8|10400|10380|3
1649818840000|2022-04-13 03:00:40|10400.8|10380.8|10399.8|10379.8|10401.3|10381.3|10399.8|10379.8|7
1649818850000|2022-04-13 03:00:50|10400.3|10380.3|10400.5|10380.5|10400.5|10380.5|10399.5|10379.5|4
1649818860000|2022-04-13 03:01:00|10401|10381|10401|10381|10401|10381|10400|10380|4
1649818870000|2022-04-13 03:01:10|10400.8|10380.8|10400.5|10380.5|10400.8|10380.8|10399.8|10379.8|4
1649818880000|2022-04-13 03:01:20|10401|10381|10403.3|10383.3|10403.3|10383.3|10401|10381|5
1649818890000|2022-04-13 03:01:30|10402.5|10382.5|10403.3|10383.3|10403.3|10383.3|10402.5|10382.5|4
1649818900000|2022-04-13 03:01:40|10402.8|10382.8|10403.3|10383.3|10403.3|10383.3|10402.8|10382.8|2
1649818910000|2022-04-13 03:01:50|10402.8|10382.8|10403.3|10383.3|10403.3|10383.3|10402|10382|6
1649818920000|2022-04-13 03:02:00|10403.8|10383.8|10403.5|10383.5|10403.8|10383.8|10403|10383|4
1649818950000|2022-04-13 03:02:30|10404|10384|10406.5|10386.5|10406.5|10386.5|10404|10384|3
1649818960000|2022-04-13 03:02:40|10406|10386|10403.3|10383.3|10406|10386|10403.3|10383.3|4
1649818970000|2022-04-13 03:02:50|10404|10384|10403.8|10383.8|10404.8|10384.8|10403.8|10383.8|6
1649818980000|2022-04-13 03:03:00|10404.3|10384.3|10403.3|10383.3|10405.8|10385.8|10403|10383|10
1649818990000|2022-04-13 03:03:10|10402.8|10382.8|10402.5|10382.5|10402.8|10382.8|10402.5|10382.5|2
1649819010000|2022-04-13 03:03:30|10403|10383|10403|10383|10403|10383|10403|10383|1
1649819040000|2022-04-13 03:04:00|10403.5|10383.5|10404|10384|10405.3|10385.3|10403.5|10383.5|6
1649819050000|2022-04-13 03:04:10|10403.8|10383.8|10403|10383|10403.8|10383.8|10402.5|10382.5|4
1649819060000|2022-04-13 03:04:20|10403.3|10383.3|10403.3|10383.3|10403.3|10383.3|10403.3|10383.3|1
1649819080000|2022-04-13 03:04:40|10403.8|10383.8|10403.3|10383.3|10403.8|10383.8|10403.3|10383.3|2
1649819090000|2022-04-13 03:04:50|10403|10383|10403|10383|10403|10383|10403|10383|1
1649819100000|2022-04-13 03:05:00|10403.3|10383.3|10399.8|10379.8|10403.3|10383.3|10399.8|10379.8|6
1649819110000|2022-04-13 03:05:10|10400.3|10380.3|10401.3|10381.3|10401.3|10381.3|10400.3|10380.3|4
1649819120000|2022-04-13 03:05:20|10401|10381|10402.8|10382.8|10402.8|10382.8|10401|10381|5
1649819130000|2022-04-13 03:05:30|10403.3|10383.3|10403|10383|10403.3|10383.3|10402.5|10382.5|7
1649819140000|2022-04-13 03:05:40|10402.8|10382.8|10403|10383|10403|10383|10402|10382|7
1649819150000|2022-04-13 03:05:50|10403.5|10383.5|10404|10384|10404|10384|10403.5|10383.5|2
1649819160000|2022-04-13 03:06:00|10405.5|10385.5|10407.3|10387.3|10407.3|10387.3|10404.8|10384.8|15
1649819170000|2022-04-13 03:06:10|10406.5|10386.5|10405.5|10385.5|10407.5|10387.5|10405.5|10385.5|7
1649819190000|2022-04-13 03:06:30|10406|10386|10406|10386|10406|10386|10406|10386|1
1649819200000|2022-04-13 03:06:40|10405.5|10385.5|10404.3|10384.3|10405.5|10385.5|10404.3|10384.3|4
1649819210000|2022-04-13 03:06:50|10404.8|10384.8|10402.8|10382.8|10404.8|10384.8|10402.8|10382.8|6
1649819220000|2022-04-13 03:07:00|10403|10383|10403|10383|10404|10384|10402.5|10382.5|8
1649819230000|2022-04-13 03:07:10|10402.5|10382.5|10403|10383|10403.8|10383.8|10401.3|10381.3|11
1649819240000|2022-04-13 03:07:20|10402.5|10382.5|10402.3|10382.3|10402.5|10382.5|10400.5|10380.5|7
1649819250000|2022-04-13 03:07:30|10402|10382|10401.3|10381.3|10403.8|10383.8|10401.3|10381.3|10
1649819260000|2022-04-13 03:07:40|10401.8|10381.8|10402.5|10382.5|10402.5|10382.5|10401|10381|8
1649819270000|2022-04-13 03:07:50|10402|10382|10402.5|10382.5|10402.5|10382.5|10402|10382|4
1649819280000|2022-04-13 03:08:00|10402.8|10382.8|10403.3|10383.3|10403.3|10383.3|10402.3|10382.3|4
1649819290000|2022-04-13 03:08:10|10403.5|10383.5|10402|10382|10403.5|10383.5|10402|10382|5
1649819300000|2022-04-13 03:08:20|10401.5|10381.5|10402|10382|10402.8|10382.8|10401|10381|10
1649819310000|2022-04-13 03:08:30|10402.5|10382.5|10401.8|10381.8|10402.5|10382.5|10401.8|10381.8|6
1649819320000|2022-04-13 03:08:40|10400.9|10380.9|10402.8|10382.8|10402.8|10382.8|10400.5|10380.5|9
1649819330000|2022-04-13 03:08:50|10402.5|10382.5|10401.8|10381.8|10402.5|10382.5|10401.5|10381.5|4
1649819340000|2022-04-13 03:09:00|10402.5|10382.5|10403.3|10383.3|10403.3|10383.3|10401.8|10381.8|4
1649819350000|2022-04-13 03:09:10|10402.3|10382.3|10401.8|10381.8|10402.3|10382.3|10401.8|10381.8|2
1649819370000|2022-04-13 03:09:30|10401.5|10381.5|10401|10381|10401.5|10381.5|10401|10381|2
1649819380000|2022-04-13 03:09:40|10402|10382|10402.5|10382.5|10402.5|10382.5|10402|10382|4
1649819390000|2022-04-13 03:09:50|10402|10382|10401.5|10381.5|10402.5|10382.5|10401.5|10381.5|6
1649819400000|2022-04-13 03:10:00|10402|10382|10402.5|10382.5|10402.5|10382.5|10402|10382|2
1649819410000|2022-04-13 03:10:10|10403|10383|10403.3|10383.3|10403.3|10383.3|10402|10382|8
1649819420000|2022-04-13 03:10:20|10403|10383|10402|10382|10403|10383|10402|10382|3
1649819430000|2022-04-13 03:10:30|10402.3|10382.3|10402.8|10382.8|10403|10383|10402.3|10382.3|4
1649819440000|2022-04-13 03:10:40|10403.3|10383.3|10403.3|10383.3|10403.3|10383.3|10403.3|10383.3|1
1649819450000|2022-04-13 03:10:50|10403|10383|10402.5|10382.5|10403|10383|10402.5|10382.5|2
1649819460000|2022-04-13 03:11:00|10402.8|10382.8|10402.5|10382.5|10402.8|10382.8|10402.5|10382.5|6
1649819470000|2022-04-13 03:11:10|10402.8|10382.8|10407|10387|10407.8|10387.8|10402.5|10382.5|12
1649819480000|2022-04-13 03:11:20|10405.8|10385.8|10404.8|10384.8|10406|10386|10404.3|10384.3|8
1649819490000|2022-04-13 03:11:30|10404.5|10384.5|10404.8|10384.8|10404.8|10384.8|10403.5|10383.5|8
1649819500000|2022-04-13 03:11:40|10404.3|10384.3|10404.3|10384.3|10404.3|10384.3|10404.3|10384.3|1
1649819520000|2022-04-13 03:12:00|10404.5|10384.5|10404.8|10384.8|10405|10385|10404.5|10384.5|5
1649819530000|2022-04-13 03:12:10|10404.3|10384.3|10405|10385|10405|10385|10404.3|10384.3|3
1649819540000|2022-04-13 03:12:20|10405.8|10385.8|10406.3|10386.3|10406.3|10386.3|10405.3|10385.3|6
1649819550000|2022-04-13 03:12:30|10405.3|10385.3|10405.3|10385.3|10405.3|10385.3|10404.8|10384.8|3
1649819560000|2022-04-13 03:12:40|10405|10385|10403|10383|10405|10385|10402.8|10382.8|6
1649819570000|2022-04-13 03:12:50|10403.5|10383.5|10403.8|10383.8|10404.5|10384.5|10403.3|10383.3|9
1649819580000|2022-04-13 03:13:00|10403.3|10383.3|10402.8|10382.8|10404|10384|10402.8|10382.8|9
1649819590000|2022-04-13 03:13:10|10403.3|10383.3|10404.3|10384.3|10404.5|10384.5|10402.5|10382.5|14
1649819600000|2022-04-13 03:13:20|10405|10385|10405.8|10385.8|10405.8|10385.8|10404.5|10384.5|6
1649819610000|2022-04-13 03:13:30|10405.3|10385.3|10406.8|10386.8|10407.3|10387.3|10405.3|10385.3|9
1649819640000|2022-04-13 03:14:00|10406.3|10386.3|10403.3|10383.3|10406.3|10386.3|10402.8|10382.8|6
1649819650000|2022-04-13 03:14:10|10403.5|10383.5|10402.8|10382.8|10403.5|10383.5|10402.3|10382.3|4
1649819660000|2022-04-13 03:14:20|10401|10381|10403.3|10383.3|10403.3|10383.3|10401|10381|4
1649819670000|2022-04-13 03:14:30|10403|10383|10403|10383|10403|10383|10402.5|10382.5|3
1649819690000|2022-04-13 03:14:50|10402.3|10382.3|10402.3|10382.3|10402.3|10382.3|10402.3|10382.3|1
1649819700000|2022-04-13 03:15:00|10402.8|10382.8|10404.5|10384.5|10404.8|10384.8|10402.8|10382.8|6
1649819710000|2022-04-13 03:15:10|10403.3|10383.3|10401.8|10381.8|10403.3|10383.3|10401.3|10381.3|9
1649819720000|2022-04-13 03:15:20|10401.3|10381.3|10402|10382|10402|10382|10401.3|10381.3|3
1649819730000|2022-04-13 03:15:30|10401.5|10381.5|10401.3|10381.3|10401.5|10381.5|10400.8|10380.8|4
1649819740000|2022-04-13 03:15:40|10400.3|10380.3|10401|10381|10401.5|10381.5|10400.3|10380.3|7
1649819750000|2022-04-13 03:15:50|10400.5|10380.5|10401|10381|10401|10381|10400|10380|4
1649819760000|2022-04-13 03:16:00|10400.5|10380.5|10399.8|10379.8|10400.5|10380.5|10398.5|10378.5|7
1649819770000|2022-04-13 03:16:10|10399.5|10379.5|10398.3|10378.3|10399.5|10379.5|10398.3|10378.3|6
1649819780000|2022-04-13 03:16:20|10397.8|10377.8|10398|10378|10398.3|10378.3|10397.8|10377.8|5
1649819790000|2022-04-13 03:16:30|10397.5|10377.5|10396.3|10376.3|10397.5|10377.5|10395|10375|6
1649819800000|2022-04-13 03:16:40|10397|10377|10398.5|10378.5|10398.5|10378.5|10396.8|10376.8|11
1649819810000|2022-04-13 03:16:50|10398|10378|10398|10378|10398|10378|10398|10378|1
1649819820000|2022-04-13 03:17:00|10398.5|10378.5|10400.3|10380.3|10400.8|10380.8|10398.5|10378.5|7
1649819830000|2022-04-13 03:17:10|10399.8|10379.8|10399.8|10379.8|10401.3|10381.3|10399.8|10379.8|8
1649819840000|2022-04-13 03:17:20|10399.3|10379.3|10399.8|10379.8|10400.3|10380.3|10399|10379|8
1649819850000|2022-04-13 03:17:30|10400.3|10380.3|10399.3|10379.3|10400.3|10380.3|10398.8|10378.8|6
1649819860000|2022-04-13 03:17:40|10399.5|10379.5|10399|10379|10399.8|10379.8|10398|10378|17
1649819870000|2022-04-13 03:17:50|10398.5|10378.5|10397.5|10377.5|10398.5|10378.5|10397|10377|5
1649819880000|2022-04-13 03:18:00|10398|10378|10398.3|10378.3|10398.3|10378.3|10397.3|10377.3|6
1649819890000|2022-04-13 03:18:10|10397.8|10377.8|10398|10378|10398.5|10378.5|10397|10377|11
1649819900000|2022-04-13 03:18:20|10398.3|10378.3|10399.3|10379.3|10399.5|10379.5|10398|10378|11
1649819910000|2022-04-13 03:18:30|10399.8|10379.8|10399.8|10379.8|10399.8|10379.8|10399.8|10379.8|1
1649819920000|2022-04-13 03:18:40|10399.5|10379.5|10398.8|10378.8|10399.5|10379.5|10398.8|10378.8|4
1649819930000|2022-04-13 03:18:50|10397.5|10377.5|10396.5|10376.5|10398.5|10378.5|10396.5|10376.5|7
1649819940000|2022-04-13 03:19:00|10395.5|10375.5|10396.5|10376.5|10397.8|10377.8|10395.5|10375.5|11
1649819950000|2022-04-13 03:19:10|10396|10376|10393|10373|10396|10376|10393|10373|7
1649819960000|2022-04-13 03:19:20|10392.3|10372.3|10392.3|10372.3|10392.3|10372.3|10392.3|10372.3|1
1649819990000|2022-04-13 03:19:50|10392.8|10372.8|10393.5|10373.5|10394.5|10374.5|10392.8|10372.8|5
1649820000000|2022-04-13 03:20:00|10394|10374|10393.8|10373.8|10395.5|10375.5|10393.8|10373.8|6
1649820050000|2022-04-13 03:20:50|10394.3|10374.3|10394.3|10374.3|10394.3|10374.3|10394.3|10374.3|1
1649820060000|2022-04-13 03:21:00|10393.8|10373.8|10389.5|10369.5|10393.8|10373.8|10389.5|10369.5|9
1649820070000|2022-04-13 03:21:10|10390|10370|10389.5|10369.5|10391|10371|10389|10369|8
1649820080000|2022-04-13 03:21:20|10389.3|10369.3|10386.8|10366.8|10389.3|10369.3|10386.5|10366.5|12
1649820090000|2022-04-13 03:21:30|10387|10367|10388.8|10368.8|10388.8|10368.8|10387|10367|4
1649820100000|2022-04-13 03:21:40|10388.3|10368.3|10387.5|10367.5|10388.3|10368.3|10387.5|10367.5|3
1649820110000|2022-04-13 03:21:50|10388|10368|10386.5|10366.5|10388.3|10368.3|10386.5|10366.5|5
1649820120000|2022-04-13 03:22:00|10385.8|10365.8|10387.8|10367.8|10389.3|10369.3|10385.8|10365.8|7
1649820130000|2022-04-13 03:22:10|10388.3|10368.3|10386|10366|10388.3|10368.3|10386|10366|9
1649820140000|2022-04-13 03:22:20|10385.8|10365.8|10386.3|10366.3|10386.5|10366.5|10384.8|10364.8|12
1649820150000|2022-04-13 03:22:30|10386.5|10366.5|10386.8|10366.8|10388.3|10368.3|10386.5|10366.5|8
1649820160000|2022-04-13 03:22:40|10386.3|10366.3|10387.3|10367.3|10387.3|10367.3|10386.3|10366.3|6
1649820170000|2022-04-13 03:22:50|10386.8|10366.8|10386.3|10366.3|10387.3|10367.3|10386.3|10366.3|6
1649820180000|2022-04-13 03:23:00|10385.8|10365.8|10386.5|10366.5|10387|10367|10385|10365|11
1649820190000|2022-04-13 03:23:10|10386.8|10366.8|10386.5|10366.5|10386.8|10366.8|10386|10366|5
1649820200000|2022-04-13 03:23:20|10386|10366|10385.3|10365.3|10386.5|10366.5|10385.3|10365.3|5
1649820210000|2022-04-13 03:23:30|10384.8|10364.8|10385.8|10365.8|10386.3|10366.3|10384.8|10364.8|7
1649820220000|2022-04-13 03:23:40|10386.3|10366.3|10385.8|10365.8|10386.5|10366.5|10385.5|10365.5|5
1649820240000|2022-04-13 03:24:00|10385.3|10365.3|10385.3|10365.3|10385.8|10365.8|10385.3|10365.3|3
1649820250000|2022-04-13 03:24:10|10385.8|10365.8|10385.8|10365.8|10386.3|10366.3|10385.8|10365.8|3
1649820260000|2022-04-13 03:24:20|10385.5|10365.5|10385.5|10365.5|10385.5|10365.5|10385.5|10365.5|1
1649820270000|2022-04-13 03:24:30|10384.8|10364.8|10382.3|10362.3|10384.8|10364.8|10382.3|10362.3|3
1649820280000|2022-04-13 03:24:40|10382|10362|10381.3|10361.3|10382|10362|10380.5|10360.5|5
1649820290000|2022-04-13 03:24:50|10381.8|10361.8|10383.3|10363.3|10383.3|10363.3|10381.8|10361.8|8
1649820300000|2022-04-13 03:25:00|10383.5|10363.5|10384.3|10364.3|10386|10366|10383.5|10363.5|7
1649820320000|2022-04-13 03:25:20|10385|10365|10383.5|10363.5|10385|10365|10383.5|10363.5|3
1649820330000|2022-04-13 03:25:30|10383.3|10363.3|10383.3|10363.3|10383.3|10363.3|10383.3|10363.3|1
1649820340000|2022-04-13 03:25:40|10383.8|10363.8|10383.5|10363.5|10384.8|10364.8|10383.5|10363.5|5
1649820360000|2022-04-13 03:26:00|10382.8|10362.8|10384.3|10364.3|10384.3|10364.3|10382.8|10362.8|3
1649820370000|2022-04-13 03:26:10|10384.8|10364.8|10387.3|10367.3|10387.3|10367.3|10384.8|10364.8|4
1649820380000|2022-04-13 03:26:20|10387|10367|10386.3|10366.3|10387|10367|10386.3|10366.3|2
1649820390000|2022-04-13 03:26:30|10386.8|10366.8|10387.3|10367.3|10387.5|10367.5|10386.8|10366.8|7
1649820400000|2022-04-13 03:26:40|10386.8|10366.8|10387.3|10367.3|10387.3|10367.3|10386.8|10366.8|2
1649820410000|2022-04-13 03:26:50|10386.8|10366.8|10387|10367|10387.5|10367.5|10386.8|10366.8|4
1649820420000|2022-04-13 03:27:00|10386.5|10366.5|10386.3|10366.3|10386.5|10366.5|10386|10366|3
1649820430000|2022-04-13 03:27:10|10386.5|10366.5|10385.3|10365.3|10386.8|10366.8|10385.3|10365.3|5
1649820440000|2022-04-13 03:27:20|10385.8|10365.8|10385|10365|10387|10367|10385|10365|6
1649820450000|2022-04-13 03:27:30|10385.5|10365.5|10387|10367|10387|10367|10385.5|10365.5|5
1649820460000|2022-04-13 03:27:40|10386.8|10366.8|10388.5|10368.5|10388.5|10368.5|10386.8|10366.8|5
1649820470000|2022-04-13 03:27:50|10389|10369|10388.8|10368.8|10390.8|10370.8|10388.8|10368.8|5
1649820480000|2022-04-13 03:28:00|10389.8|10369.8|10389.8|10369.8|10390.5|10370.5|10389.5|10369.5|7
1649820490000|2022-04-13 03:28:10|10390|10370|10389|10369|10390.5|10370.5|10388.8|10368.8|6
1649820500000|2022-04-13 03:28:20|10388.5|10368.5|10388.5|10368.5|10388.5|10368.5|10387.5|10367.5|4
1649820510000|2022-04-13 03:28:30|10388.3|10368.3|10387.8|10367.8|10388.3|10368.3|10387.3|10367.3|8
1649820520000|2022-04-13 03:28:40|10387.5|10367.5|10389.5|10369.5|10389.5|10369.5|10387.3|10367.3|7
1649820530000|2022-04-13 03:28:50|10389.3|10369.3|10389.3|10369.3|10389.3|10369.3|10389.3|10369.3|1
1649820540000|2022-04-13 03:29:00|10388.8|10368.8|10386.5|10366.5|10389.3|10369.3|10386.5|10366.5|7
1649820550000|2022-04-13 03:29:10|10386.8|10366.8|10386.5|10366.5|10387.5|10367.5|10386|10366|10
1649820560000|2022-04-13 03:29:20|10386|10366|10385.3|10365.3|10386|10366|10384|10364|8
1649820570000|2022-04-13 03:29:30|10385|10365|10384.5|10364.5|10385.8|10365.8|10383.8|10363.8|7
1649820580000|2022-04-13 03:29:40|10385.8|10365.8|10385.3|10365.3|10386.3|10366.3|10385|10365|11
1649820590000|2022-04-13 03:29:50|10385|10365|10384.8|10364.8|10386|10366|10384.8|10364.8|10
1649820620000|2022-04-13 03:30:20|10385|10365|10385|10365|10385|10365|10385|10365|1
1649820630000|2022-04-13 03:30:30|10385.5|10365.5|10386|10366|10386|10366|10385.5|10365.5|2
1649820640000|2022-04-13 03:30:40|10387.3|10367.3|10386.8|10366.8|10387.5|10367.5|10386.5|10366.5|7
1649820650000|2022-04-13 03:30:50|10386|10366|10386|10366|10386|10366|10385|10365|3
1649820660000|2022-04-13 03:31:00|10385.5|10365.5|10386|10366|10386|10366|10385.5|10365.5|2
1649820670000|2022-04-13 03:31:10|10385.5|10365.5|10385.5|10365.5|10385.5|10365.5|10385.5|10365.5|1
1649820680000|2022-04-13 03:31:20|10385.3|10365.3|10386|10366|10386|10366|10385.3|10365.3|2
1649820690000|2022-04-13 03:31:30|10386.5|10366.5|10385.8|10365.8|10386.5|10366.5|10385.8|10365.8|2
1649820710000|2022-04-13 03:31:50|10384.8|10364.8|10385.8|10365.8|10385.8|10365.8|10384.8|10364.8|2
1649820720000|2022-04-13 03:32:00|10386.5|10366.5|10386.5|10366.5|10386.5|10366.5|10386.5|10366.5|1
1649820730000|2022-04-13 03:32:10|10386|10366|10385.8|10365.8|10386|10366|10385.8|10365.8|4
1649820740000|2022-04-13 03:32:20|10385.3|10365.3|10385|10365|10385.3|10365.3|10383.8|10363.8|7
1649820750000|2022-04-13 03:32:30|10385.5|10365.5|10384.5|10364.5|10385.5|10365.5|10384.5|10364.5|4
1649820760000|2022-04-13 03:32:40|10384|10364|10385.4|10365.4|10385.4|10365.4|10383.5|10363.5|4
1649820780000|2022-04-13 03:33:00|10386|10366|10386.3|10366.3|10386.3|10366.3|10385.3|10365.3|4
1649820790000|2022-04-13 03:33:10|10386.8|10366.8|10386.5|10366.5|10388|10368|10386.5|10366.5|8
1649820800000|2022-04-13 03:33:20|10386|10366|10387.8|10367.8|10387.8|10367.8|10386|10366|3
1649820810000|2022-04-13 03:33:30|10389|10369|10387|10367|10389.5|10369.5|10387|10367|5
1649820820000|2022-04-13 03:33:40|10387.5|10367.5|10387.3|10367.3|10387.5|10367.5|10387.3|10367.3|2
1649820830000|2022-04-13 03:33:50|10387.5|10367.5|10388.5|10368.5|10388.5|10368.5|10385.5|10365.5|7
1649820840000|2022-04-13 03:34:00|10387|10367|10387|10367|10387|10367|10387|10367|1
1649820850000|2022-04-13 03:34:10|10386.5|10366.5|10388|10368|10388|10368|10385.5|10365.5|6
1649820870000|2022-04-13 03:34:30|10389.3|10369.3|10388.5|10368.5|10389.3|10369.3|10388.5|10368.5|2
1649820880000|2022-04-13 03:34:40|10388|10368|10387.8|10367.8|10388|10368|10387.5|10367.5|3
1649820890000|2022-04-13 03:34:50|10388|10368|10388|10368|10388|10368|10388|10368|1
1649820900000|2022-04-13 03:35:00|10388.3|10368.3|10388.8|10368.8|10389|10369|10388.3|10368.3|4
1649820920000|2022-04-13 03:35:20|10389.3|10369.3|10389|10369|10389.5|10369.5|10388.8|10368.8|6
1649820930000|2022-04-13 03:35:30|10389.3|10369.3|10389.3|10369.3|10389.5|10369.5|10389.3|10369.3|3
1649820940000|2022-04-13 03:35:40|10388.8|10368.8|10389.3|10369.3|10389.3|10369.3|10388.8|10368.8|2
1649820950000|2022-04-13 03:35:50|10388.8|10368.8|10389.8|10369.8|10389.8|10369.8|10388.8|10368.8|4
1649820960000|2022-04-13 03:36:00|10390|10370|10390|10370|10390|10370|10390|10370|1
1649820970000|2022-04-13 03:36:10|10390.5|10370.5|10390.8|10370.8|10390.8|10370.8|10390.5|10370.5|2
1649820980000|2022-04-13 03:36:20|10390.3|10370.3|10390|10370|10390.3|10370.3|10390|10370|2
1649821000000|2022-04-13 03:36:40|10389.5|10369.5|10390.3|10370.3|10390.3|10370.3|10389.5|10369.5|3
1649821010000|2022-04-13 03:36:50|10391|10371|10391.5|10371.5|10391.5|10371.5|10391|10371|2
1649821020000|2022-04-13 03:37:00|10391|10371|10391|10371|10391|10371|10391|10371|1
1649821030000|2022-04-13 03:37:10|10391.8|10371.8|10391.3|10371.3|10391.8|10371.8|10391.3|10371.3|2
1649821050000|2022-04-13 03:37:30|10391|10371|10390.5|10370.5|10391|10371|10390.5|10370.5|2
1649821060000|2022-04-13 03:37:40|10391|10371|10390.8|10370.8|10391.3|10371.3|10390.3|10370.3|5
1649821110000|2022-04-13 03:38:30|10390.3|10370.3|10391|10371|10391|10371|10390.3|10370.3|3
1649821140000|2022-04-13 03:39:00|10390.8|10370.8|10390.3|10370.3|10390.8|10370.8|10390.3|10370.3|2
1649821150000|2022-04-13 03:39:10|10390.8|10370.8|10390.8|10370.8|10390.8|10370.8|10390.8|10370.8|1
1649821160000|2022-04-13 03:39:20|10390.3|10370.3|10389.8|10369.8|10390.3|10370.3|10389.8|10369.8|2
1649821170000|2022-04-13 03:39:30|10389|10369|10389.5|10369.5|10389.5|10369.5|10389|10369|2
1649821180000|2022-04-13 03:39:40|10389.3|10369.3|10387.5|10367.5|10389.3|10369.3|10387.5|10367.5|7
1649821200000|2022-04-13 03:40:00|10388|10368|10388.8|10368.8|10388.8|10368.8|10388|10368|3
1649821230000|2022-04-13 03:40:30|10389.3|10369.3|10389.3|10369.3|10389.3|10369.3|10389.3|10369.3|1
1649821240000|2022-04-13 03:40:40|10389.8|10369.8|10389.8|10369.8|10389.8|10369.8|10389.8|10369.8|1
1649821250000|2022-04-13 03:40:50|10390.3|10370.3|10389.5|10369.5|10390.3|10370.3|10389.5|10369.5|3
1649821260000|2022-04-13 03:41:00|10389.3|10369.3|10387.8|10367.8|10389.3|10369.3|10387.8|10367.8|2
1649821270000|2022-04-13 03:41:10|10387.5|10367.5|10387|10367|10387.5|10367.5|10387|10367|2
1649821290000|2022-04-13 03:41:30|10387.5|10367.5|10387.5|10367.5|10388|10368|10387.5|10367.5|3
1649821320000|2022-04-13 03:42:00|10387.3|10367.3|10387.8|10367.8|10387.8|10367.8|10387.3|10367.3|2
1649821330000|2022-04-13 03:42:10|10387.3|10367.3|10387.3|10367.3|10387.3|10367.3|10387.3|10367.3|1
1649821340000|2022-04-13 03:42:20|10387.8|10367.8|10387.8|10367.8|10387.8|10367.8|10387.8|10367.8|1
1649821350000|2022-04-13 03:42:30|10387.3|10367.3|10387.3|10367.3|10387.3|10367.3|10387.3|10367.3|1
1649821360000|2022-04-13 03:42:40|10386.8|10366.8|10385.5|10365.5|10386.8|10366.8|10384.5|10364.5|6
1649821380000|2022-04-13 03:43:00|10385|10365|10384.8|10364.8|10385|10365|10384.8|10364.8|2
1649821410000|2022-04-13 03:43:30|10385|10365|10385|10365|10385|10365|10385|10365|1
1649821420000|2022-04-13 03:43:40|10384.8|10364.8|10384.8|10364.8|10384.8|10364.8|10384.8|10364.8|1
1649821440000|2022-04-13 03:44:00|10383.8|10363.8|10383.5|10363.5|10383.8|10363.8|10383.5|10363.5|2
1649821460000|2022-04-13 03:44:20|10383.3|10363.3|10383.3|10363.3|10383.3|10363.3|10382.8|10362.8|4
1649821480000|2022-04-13 03:44:40|10382.3|10362.3|10383.3|10363.3|10383.3|10363.3|10382.3|10362.3|2
1649821490000|2022-04-13 03:44:50|10382.8|10362.8|10381.8|10361.8|10382.8|10362.8|10381.8|10361.8|2
1649821500000|2022-04-13 03:45:00|10382|10362|10385|10365|10385|10365|10382|10362|5
1649821520000|2022-04-13 03:45:20|10384.5|10364.5|10384.3|10364.3|10384.5|10364.5|10384.3|10364.3|2
1649821530000|2022-04-13 03:45:30|10384.8|10364.8|10384.8|10364.8|10384.8|10364.8|10384.8|10364.8|1
1649821540000|2022-04-13 03:45:40|10384.3|10364.3|10385.3|10365.3|10385.3|10365.3|10384.3|10364.3|3
1649821550000|2022-04-13 03:45:50|10384.8|10364.8|10384.8|10364.8|10384.8|10364.8|10384.8|10364.8|1
1649821560000|2022-04-13 03:46:00|10385|10365|10385|10365|10385|10365|10385|10365|1
1649821570000|2022-04-13 03:46:10|10385.5|10365.5|10384.8|10364.8|10386.8|10366.8|10384.8|10364.8|6
1649821580000|2022-04-13 03:46:20|10385|10365|10384.5|10364.5|10385|10365|10384.5|10364.5|2
1649821600000|2022-04-13 03:46:40|10384.3|10364.3|10384|10364|10384.3|10364.3|10384|10364|2
1649821610000|2022-04-13 03:46:50|10383|10363|10383.5|10363.5|10383.5|10363.5|10383|10363|2
1649821620000|2022-04-13 03:47:00|10384|10364|10383.8|10363.8|10384.5|10364.5|10383.8|10363.8|4
1649821630000|2022-04-13 03:47:10|10384|10364|10384.8|10364.8|10384.8|10364.8|10384|10364|4
1649821640000|2022-04-13 03:47:20|10384.3|10364.3|10383.8|10363.8|10384.3|10364.3|10383.5|10363.5|4
1649821650000|2022-04-13 03:47:30|10384.3|10364.3|10384.5|10364.5|10384.5|10364.5|10384.3|10364.3|2
1649821660000|2022-04-13 03:47:40|10385|10365|10385.5|10365.5|10385.5|10365.5|10385|10365|2
1649821680000|2022-04-13 03:48:00|10385.3|10365.3|10385.3|10365.3|10385.3|10365.3|10385.3|10365.3|1
1649821690000|2022-04-13 03:48:10|10385.8|10365.8|10386|10366|10386|10366|10385.3|10365.3|3
1649821700000|2022-04-13 03:48:20|10385.8|10365.8|10385.3|10365.3|10385.8|10365.8|10385.3|10365.3|2
1649821710000|2022-04-13 03:48:30|10385|10365|10385.8|10365.8|10386.3|10366.3|10385|10365|5
1649821720000|2022-04-13 03:48:40|10385.3|10365.3|10386.5|10366.5|10387|10367|10385.3|10365.3|4
1649821730000|2022-04-13 03:48:50|10387|10367|10387.5|10367.5|10387.5|10367.5|10387|10367|2
1649821750000|2022-04-13 03:49:10|10388|10368|10388|10368|10388|10368|10388|10368|1
1649821760000|2022-04-13 03:49:20|10388.5|10368.5|10388.5|10368.5|10388.5|10368.5|10388.5|10368.5|1
1649821800000|2022-04-13 03:50:00|10389|10369|10389|10369|10390.5|10370.5|10389|10369|6
1649821810000|2022-04-13 03:50:10|10389.3|10369.3|10389.3|10369.3|10389.3|10369.3|10389.3|10369.3|1
1649821830000|2022-04-13 03:50:30|10389|10369|10388.3|10368.3|10389|10369|10387.5|10367.5|5
1649821840000|2022-04-13 03:50:40|10387.8|10367.8|10388.3|10368.3|10388.3|10368.3|10387.8|10367.8|2
1649821850000|2022-04-13 03:50:50|10387.8|10367.8|10387.8|10367.8|10387.8|10367.8|10387.8|10367.8|1
1649821860000|2022-04-13 03:51:00|10387.3|10367.3|10388.3|10368.3|10388.3|10368.3|10387.3|10367.3|2
1649821870000|2022-04-13 03:51:10|10389|10369|10388.3|10368.3|10389|10369|10388.3|10368.3|2
1649821880000|2022-04-13 03:51:20|10387.8|10367.8|10387.8|10367.8|10387.8|10367.8|10387.8|10367.8|1
1649821890000|2022-04-13 03:51:30|10387.3|10367.3|10388|10368|10388|10368|10387.3|10367.3|2
1649821930000|2022-04-13 03:52:10|10388.5|10368.5|10388.8|10368.8|10388.8|10368.8|10388.5|10368.5|2
1649821960000|2022-04-13 03:52:40|10389.8|10369.8|10388.5|10368.5|10389.8|10369.8|10388|10368|4
1649821970000|2022-04-13 03:52:50|10389|10369|10389|10369|10389|10369|10389|10369|1
1649821980000|2022-04-13 03:53:00|10388.5|10368.5|10387.5|10367.5|10388.5|10368.5|10387.5|10367.5|2
1649821990000|2022-04-13 03:53:10|10388|10368|10388.5|10368.5|10389.3|10369.3|10387.5|10367.5|6
1649822010000|2022-04-13 03:53:30|10388.3|10368.3|10388.3|10368.3|10388.3|10368.3|10388.3|10368.3|1
1649822030000|2022-04-13 03:53:50|10388.5|10368.5|10388.5|10368.5|10388.5|10368.5|10388.5|10368.5|1
1649822040000|2022-04-13 03:54:00|10389|10369|10389|10369|10389.5|10369.5|10389|10369|3
1649822050000|2022-04-13 03:54:10|10388.5|10368.5|10388.3|10368.3|10388.5|10368.5|10388.3|10368.3|2
1649822090000|2022-04-13 03:54:50|10387.8|10367.8|10387.8|10367.8|10387.8|10367.8|10387.8|10367.8|1
1649822130000|2022-04-13 03:55:30|10388.3|10368.3|10388|10368|10388.3|10368.3|10388|10368|2
1649822140000|2022-04-13 03:55:40|10387.8|10367.8|10386.8|10366.8|10387.8|10367.8|10386.8|10366.8|2
1649822170000|2022-04-13 03:56:10|10387.3|10367.3|10387.8|10367.8|10387.8|10367.8|10387.3|10367.3|3
1649822180000|2022-04-13 03:56:20|10388.5|10368.5|10388.8|10368.8|10388.8|10368.8|10388.5|10368.5|2
1649822200000|2022-04-13 03:56:40|10389|10369|10388.8|10368.8|10389|10369|10388.8|10368.8|2
1649822210000|2022-04-13 03:56:50|10389|10369|10389.5|10369.5|10389.5|10369.5|10389|10369|2
1649822220000|2022-04-13 03:57:00|10390.3|10370.3|10392|10372|10392.8|10372.8|10390.3|10370.3|7
1649822230000|2022-04-13 03:57:10|10391.5|10371.5|10391.3|10371.3|10392.8|10372.8|10390.8|10370.8|7
1649822240000|2022-04-13 03:57:20|10391.8|10371.8|10391.8|10371.8|10391.8|10371.8|10391.8|10371.8|1
1649822250000|2022-04-13 03:57:30|10392|10372|10392|10372|10392|10372|10392|10372|1
1649822260000|2022-04-13 03:57:40|10391.5|10371.5|10391.5|10371.5|10391.5|10371.5|10391.5|10371.5|1
1649822270000|2022-04-13 03:57:50|10392|10372|10392.5|10372.5|10392.5|10372.5|10392|10372|2
1649822280000|2022-04-13 03:58:00|10393|10373|10393|10373|10393|10373|10393|10373|1
1649822290000|2022-04-13 03:58:10|10392.5|10372.5|10392.5|10372.5|10392.8|10372.8|10392.5|10372.5|3
1649822310000|2022-04-13 03:58:30|10392|10372|10391|10371|10392|10372|10390.5|10370.5|5
1649822340000|2022-04-13 03:59:00|10391.5|10371.5|10391|10371|10391.8|10371.8|10391|10371|4
1649822350000|2022-04-13 03:59:10|10390.5|10370.5|10391|10371|10391|10371|10390.5|10370.5|2
1649822370000|2022-04-13 03:59:30|10391.3|10371.3|10391.8|10371.8|10391.8|10371.8|10391.3|10371.3|2
1649822380000|2022-04-13 03:59:40|10393.4|10373.4|10392.3|10372.3|10393.8|10373.8|10392.3|10372.3|6
1649822390000|2022-04-13 03:59:50|10391.8|10371.8|10392.5|10372.5|10392.5|10372.5|10391.8|10371.8|3
1649822400000|2022-04-13 04:00:00|10392|10372|10392.8|10372.8|10392.8|10372.8|10391.8|10371.8|4
1649822410000|2022-04-13 04:00:10|10392.3|10372.3|10392.3|10372.3|10392.3|10372.3|10391.5|10371.5|3
1649822420000|2022-04-13 04:00:20|10391.8|10371.8|10392.3|10372.3|10392.8|10372.8|10391.8|10371.8|4
1649822430000|2022-04-13 04:00:30|10392.8|10372.8|10392.8|10372.8|10392.8|10372.8|10392.8|10372.8|1
1649822440000|2022-04-13 04:00:40|10393.3|10373.3|10392.8|10372.8|10393.3|10373.3|10392.8|10372.8|2
1649822450000|2022-04-13 04:00:50|10392.3|10372.3|10392.3|10372.3|10392.3|10372.3|10392.3|10372.3|1
1649822470000|2022-04-13 04:01:10|10391.5|10371.5|10391.8|10371.8|10391.8|10371.8|10391.5|10371.5|2
1649822480000|2022-04-13 04:01:20|10390.9|10370.9|10391.8|10371.8|10392.3|10372.3|10390.9|10370.9|3
1649822500000|2022-04-13 04:01:40|10392.5|10372.5|10392|10372|10392.5|10372.5|10392|10372|2
1649822520000|2022-04-13 04:02:00|10392.3|10372.3|10392.3|10372.3|10392.3|10372.3|10391.8|10371.8|4
1649822530000|2022-04-13 04:02:10|10391.8|10371.8|10392.3|10372.3|10392.3|10372.3|10391.8|10371.8|4
1649822540000|2022-04-13 04:02:20|10391.8|10371.8|10391.8|10371.8|10391.8|10371.8|10391.3|10371.3|3
1649822560000|2022-04-13 04:02:40|10392.3|10372.3|10392|10372|10392.3|10372.3|10392|10372|2
1649822570000|2022-04-13 04:02:50|10392.3|10372.3|10392.5|10372.5|10392.5|10372.5|10391.8|10371.8|4
1649822580000|2022-04-13 04:03:00|10392|10372|10392.5|10372.5|10392.5|10372.5|10392|10372|2
1649822590000|2022-04-13 04:03:10|10392.3|10372.3|10392.5|10372.5|10392.5|10372.5|10391.8|10371.8|3
1649822600000|2022-04-13 04:03:20|10392.3|10372.3|10392.5|10372.5|10392.5|10372.5|10392|10372|4
1649822610000|2022-04-13 04:03:30|10392|10372|10392.3|10372.3|10392.8|10372.8|10392|10372|4
1649822620000|2022-04-13 04:03:40|10391.8|10371.8|10392.5|10372.5|10392.8|10372.8|10391.5|10371.5|6
1649822650000|2022-04-13 04:04:10|10392|10372|10391.8|10371.8|10392|10372|10391.3|10371.3|4
1649822660000|2022-04-13 04:04:20|10391.3|10371.3|10391.3|10371.3|10391.3|10371.3|10391.3|10371.3|1
1649822690000|2022-04-13 04:04:50|10391.8|10371.8|10391.3|10371.3|10391.8|10371.8|10391.3|10371.3|2
1649822700000|2022-04-13 04:05:00|10391.5|10371.5|10393|10373|10393.5|10373.5|10391.5|10371.5|6
1649822710000|2022-04-13 04:05:10|10392.5|10372.5|10392.5|10372.5|10392.5|10372.5|10392.5|10372.5|1
1649822750000|2022-04-13 04:05:50|10393.3|10373.3|10393.5|10373.5|10393.5|10373.5|10393.3|10373.3|2
1649822760000|2022-04-13 04:06:00|10393.8|10373.8|10393.8|10373.8|10393.8|10373.8|10393.8|10373.8|1
1649822770000|2022-04-13 04:06:10|10393.5|10373.5|10392.8|10372.8|10393.5|10373.5|10392.8|10372.8|2
1649822780000|2022-04-13 04:06:20|10393.3|10373.3|10393|10373|10393.5|10373.5|10393|10373|3
1649822790000|2022-04-13 04:06:30|10392.8|10372.8|10392.8|10372.8|10392.8|10372.8|10392.8|10372.8|1
1649822800000|2022-04-13 04:06:40|10393|10373|10393|10373|10393|10373|10393|10373|1
1649822820000|2022-04-13 04:07:00|10393.3|10373.3|10394|10374|10394|10374|10393.3|10373.3|4
1649822840000|2022-04-13 04:07:20|10393.5|10373.5|10393.5|10373.5|10393.5|10373.5|10393.5|10373.5|1
1649822850000|2022-04-13 04:07:30|10393|10373|10392.8|10372.8|10393|10373|10392.8|10372.8|2
1649822860000|2022-04-13 04:07:40|10393|10373|10392.8|10372.8|10393|10373|10392.8|10372.8|2
1649822870000|2022-04-13 04:07:50|10392.3|10372.3|10392.5|10372.5|10392.5|10372.5|10392.3|10372.3|2
1649822880000|2022-04-13 04:08:00|10393|10373|10393|10373|10393|10373|10392.5|10372.5|3
1649822910000|2022-04-13 04:08:30|10392.3|10372.3|10391.8|10371.8|10392.3|10372.3|10391.5|10371.5|3
1649822920000|2022-04-13 04:08:40|10391.5|10371.5|10393|10373|10393|10373|10391.5|10371.5|5
1649822930000|2022-04-13 04:08:50|10392.5|10372.5|10392.5|10372.5|10392.5|10372.5|10392.5|10372.5|1
1649822940000|2022-04-13 04:09:00|10392.8|10372.8|10392.8|10372.8|10392.8|10372.8|10392.8|10372.8|1
1649822960000|2022-04-13 04:09:20|10393.3|10373.3|10393.3|10373.3|10393.3|10373.3|10393.3|10373.3|1
1649822970000|2022-04-13 04:09:30|10393.8|10373.8|10393.3|10373.3|10393.8|10373.8|10393.3|10373.3|2
1649822980000|2022-04-13 04:09:40|10392.8|10372.8|10392.5|10372.5|10392.8|10372.8|10392|10372|4
1649822990000|2022-04-13 04:09:50|10392|10372|10392.3|10372.3|10392.3|10372.3|10392|10372|2
1649823000000|2022-04-13 04:10:00|10392.5|10372.5|10392.5|10372.5|10392.5|10372.5|10392|10372|3
1649823030000|2022-04-13 04:10:30|10392|10372|10392|10372|10392|10372|10392|10372|1
1649823050000|2022-04-13 04:10:50|10391.8|10371.8|10391.3|10371.3|10391.8|10371.8|10391.3|10371.3|2
1649823060000|2022-04-13 04:11:00|10390.8|10370.8|10391.3|10371.3|10391.3|10371.3|10390.8|10370.8|2
1649823090000|2022-04-13 04:11:30|10391.8|10371.8|10391.3|10371.3|10391.8|10371.8|10391.3|10371.3|2
1649823100000|2022-04-13 04:11:40|10391|10371|10389.8|10369.8|10391|10371|10389.8|10369.8|3
1649823110000|2022-04-13 04:11:50|10390.3|10370.3|10389.8|10369.8|10390.3|10370.3|10389.8|10369.8|2
1649823160000|2022-04-13 04:12:40|10390|10370|10391|10371|10391|10371|10390|10370|2
1649823190000|2022-04-13 04:13:10|10391.5|10371.5|10391.5|10371.5|10391.5|10371.5|10391.5|10371.5|1
1649823200000|2022-04-13 04:13:20|10392|10372|10392|10372|10392|10372|10391.5|10371.5|3
1649823210000|2022-04-13 04:13:30|10391.3|10371.3|10391.8|10371.8|10391.8|10371.8|10391|10371|4
1649823220000|2022-04-13 04:13:40|10390.8|10370.8|10391|10371|10391|10371|10390.8|10370.8|2
1649823230000|2022-04-13 04:13:50|10390.8|10370.8|10390.8|10370.8|10390.8|10370.8|10390.8|10370.8|1
1649823240000|2022-04-13 04:14:00|10391|10371|10391.3|10371.3|10391.3|10371.3|10391|10371|2
1649823260000|2022-04-13 04:14:20|10391.5|10371.5|10391.5|10371.5|10391.5|10371.5|10391.5|10371.5|1
1649823280000|2022-04-13 04:14:40|10391.3|10371.3|10391.5|10371.5|10391.5|10371.5|10391.3|10371.3|2
1649823300000|2022-04-13 04:15:00|10392|10372|10391.3|10371.3|10392.3|10372.3|10391.3|10371.3|9
1649823310000|2022-04-13 04:15:10|10390.8|10370.8|10390.8|10370.8|10390.8|10370.8|10390.8|10370.8|1
1649823370000|2022-04-13 04:16:10|10391.3|10371.3|10392|10372|10392|10372|10391.3|10371.3|2
1649823400000|2022-04-13 04:16:40|10391|10371|10391|10371|10391|10371|10391|10371|1
1649823440000|2022-04-13 04:17:20|10390.5|10370.5|10390.5|10370.5|10390.5|10370.5|10390.5|10370.5|1
1649823460000|2022-04-13 04:17:40|10391.5|10371.5|10391|10371|10391.5|10371.5|10391|10371|2
1649823470000|2022-04-13 04:17:50|10390.5|10370.5|10389.8|10369.8|10390.5|10370.5|10389.8|10369.8|2
1649823480000|2022-04-13 04:18:00|10390.3|10370.3|10390.8|10370.8|10390.8|10370.8|10390.3|10370.3|2
1649823590000|2022-04-13 04:19:50|10390.5|10370.5|10391|10371|10391|10371|10390.5|10370.5|2
1649823600000|2022-04-13 04:20:00|10390.5|10370.5|10389.8|10369.8|10390.5|10370.5|10389.8|10369.8|2
1649823610000|2022-04-13 04:20:10|10390.8|10370.8|10386.8|10366.8|10390.8|10370.8|10386.5|10366.5|6
1649823620000|2022-04-13 04:20:20|10387.3|10367.3|10387.3|10367.3|10388.5|10368.5|10386.5|10366.5|6
1649823630000|2022-04-13 04:20:30|10387.5|10367.5|10389.8|10369.8|10389.8|10369.8|10387.5|10367.5|5
1649823640000|2022-04-13 04:20:40|10390.3|10370.3|10391|10371|10391|10371|10390.3|10370.3|3
1649823650000|2022-04-13 04:20:50|10391.5|10371.5|10393.5|10373.5|10393.5|10373.5|10391.5|10371.5|2
1649823660000|2022-04-13 04:21:00|10394|10374|10393.5|10373.5|10394|10374|10392.5|10372.5|4
1649823670000|2022-04-13 04:21:10|10393|10373|10393.3|10373.3|10393.5|10373.5|10393|10373|3
1649823680000|2022-04-13 04:21:20|10392.8|10372.8|10392.8|10372.8|10392.8|10372.8|10392.8|10372.8|1
1649823700000|2022-04-13 04:21:40|10393.3|10373.3|10394|10374|10394|10374|10393.3|10373.3|3
1649823710000|2022-04-13 04:21:50|10394.5|10374.5|10394.5|10374.5|10394.5|10374.5|10393.8|10373.8|3
1649823730000|2022-04-13 04:22:10|10394.8|10374.8|10394.3|10374.3|10394.8|10374.8|10394.3|10374.3|2
1649823740000|2022-04-13 04:22:20|10394.8|10374.8|10396.5|10376.5|10396.5|10376.5|10394.8|10374.8|2
1649823750000|2022-04-13 04:22:30|10397|10377|10397.5|10377.5|10397.5|10377.5|10397|10377|2
1649823780000|2022-04-13 04:23:00|10397.3|10377.3|10395.8|10375.8|10397.3|10377.3|10395.3|10375.3|5
1649823790000|2022-04-13 04:23:10|10395.5|10375.5|10395.5|10375.5|10395.5|10375.5|10395.5|10375.5|1
1649823800000|2022-04-13 04:23:20|10395|10375|10395|10375|10395|10375|10395|10375|1
1649823810000|2022-04-13 04:23:30|10394.5|10374.5|10394|10374|10394.5|10374.5|10394|10374|2
1649823820000|2022-04-13 04:23:40|10393.5|10373.5|10391.5|10371.5|10393.5|10373.5|10391.5|10371.5|3
1649823830000|2022-04-13 04:23:50|10390.5|10370.5|10390.5|10370.5|10390.8|10370.8|10390.3|10370.3|4
1649823840000|2022-04-13 04:24:00|10391|10371|10391.8|10371.8|10391.8|10371.8|10391|10371|3
1649823850000|2022-04-13 04:24:10|10392|10372|10391.3|10371.3|10392|10372|10391.3|10371.3|3
1649823860000|2022-04-13 04:24:20|10391.5|10371.5|10391.8|10371.8|10391.8|10371.8|10391.5|10371.5|2
1649823880000|2022-04-13 04:24:40|10391.5|10371.5|10391.5|10371.5|10391.5|10371.5|10391.5|10371.5|1
1649823890000|2022-04-13 04:24:50|10390.5|10370.5|10391.5|10371.5|10391.5|10371.5|10390.5|10370.5|4
1649823900000|2022-04-13 04:25:00|10392|10372|10390.5|10370.5|10392.3|10372.3|10390.5|10370.5|5
1649823910000|2022-04-13 04:25:10|10390|10370|10390.3|10370.3|10390.3|10370.3|10390|10370|2
1649823920000|2022-04-13 04:25:20|10390.5|10370.5|10389|10369|10390.5|10370.5|10389|10369|3
1649823930000|2022-04-13 04:25:30|10389.5|10369.5|10390.3|10370.3|10390.3|10370.3|10389.5|10369.5|2
1649823950000|2022-04-13 04:25:50|10389.8|10369.8|10390|10370|10390|10370|10389.8|10369.8|2
1649823970000|2022-04-13 04:26:10|10390.5|10370.5|10390.5|10370.5|10390.5|10370.5|10390.5|10370.5|1
1649823980000|2022-04-13 04:26:20|10390.3|10370.3|10390.8|10370.8|10390.8|10370.8|10389.8|10369.8|4
1649823990000|2022-04-13 04:26:30|10391.3|10371.3|10391.8|10371.8|10392|10372|10391.3|10371.3|3
1649824000000|2022-04-13 04:26:40|10392|10372|10390.5|10370.5|10392|10372|10390.5|10370.5|4
1649824010000|2022-04-13 04:26:50|10391|10371|10391|10371|10391|10371|10391|10371|1
1649824020000|2022-04-13 04:27:00|10391.5|10371.5|10391.5|10371.5|10392.3|10372.3|10391.5|10371.5|4
1649824030000|2022-04-13 04:27:10|10391.3|10371.3|10391.3|10371.3|10391.5|10371.5|10391|10371|4
1649824040000|2022-04-13 04:27:20|10391.5|10371.5|10389.3|10369.3|10391.5|10371.5|10389.3|10369.3|5
1649824050000|2022-04-13 04:27:30|10389.8|10369.8|10391|10371|10391|10371|10389.8|10369.8|2
1649824060000|2022-04-13 04:27:40|10390.5|10370.5|10390.5|10370.5|10390.5|10370.5|10390.5|10370.5|1
1649824070000|2022-04-13 04:27:50|10390|10370|10390.8|10370.8|10390.8|10370.8|10390|10370|3
1649824080000|2022-04-13 04:28:00|10391.3|10371.3|10390.5|10370.5|10391.3|10371.3|10390.5|10370.5|3
1649824090000|2022-04-13 04:28:10|10390.3|10370.3|10389.8|10369.8|10390.3|10370.3|10389.8|10369.8|2
1649824120000|2022-04-13 04:28:40|10390.3|10370.3|10390.3|10370.3|10390.3|10370.3|10390.3|10370.3|1
1649824130000|2022-04-13 04:28:50|10390.5|10370.5|10391.3|10371.3|10391.3|10371.3|10390.5|10370.5|2
1649824150000|2022-04-13 04:29:10|10390.8|10370.8|10391|10371|10391.3|10371.3|10390.8|10370.8|3
1649824190000|2022-04-13 04:29:50|10390.5|10370.5|10390.5|10370.5|10390.5|10370.5|10390.5|10370.5|1
1649824200000|2022-04-13 04:30:00|10390.3|10370.3|10390.5|10370.5|10390.5|10370.5|10390.3|10370.3|2
1649824210000|2022-04-13 04:30:10|10390|10370|10390|10370|10390|10370|10390|10370|1
1649824230000|2022-04-13 04:30:30|10389.5|10369.5|10389.5|10369.5|10389.5|10369.5|10389.5|10369.5|1
1649824240000|2022-04-13 04:30:40|10390.3|10370.3|10390.3|10370.3|10390.3|10370.3|10390.3|10370.3|1
1649824250000|2022-04-13 04:30:50|10390.5|10370.5|10390|10370|10390.5|10370.5|10390|10370|2
1649824260000|2022-04-13 04:31:00|10389.5|10369.5|10390|10370|10390|10370|10389.5|10369.5|2
1649824270000|2022-04-13 04:31:10|10389.5|10369.5|10389.5|10369.5|10389.5|10369.5|10389.5|10369.5|1
1649824280000|2022-04-13 04:31:20|10389.8|10369.8|10389.8|10369.8|10389.8|10369.8|10389.8|10369.8|1
1649824300000|2022-04-13 04:31:40|10389.5|10369.5|10389|10369|10389.5|10369.5|10389|10369|4
1649824320000|2022-04-13 04:32:00|10389.5|10369.5|10389.5|10369.5|10389.5|10369.5|10389.5|10369.5|1
1649824350000|2022-04-13 04:32:30|10389|10369|10389.5|10369.5|10389.5|10369.5|10389|10369|2
1649824360000|2022-04-13 04:32:40|10389|10369|10389|10369|10389.5|10369.5|10388.8|10368.8|5
1649824380000|2022-04-13 04:33:00|10389.5|10369.5|10389.5|10369.5|10389.5|10369.5|10389.5|10369.5|1
1649824390000|2022-04-13 04:33:10|10389|10369|10389|10369|10389|10369|10389|10369|1
1649824450000|2022-04-13 04:34:10|10388.8|10368.8|10388.8|10368.8|10388.8|10368.8|10388.8|10368.8|1
1649824480000|2022-04-13 04:34:40|10388.5|10368.5|10388.5|10368.5|10388.5|10368.5|10388.5|10368.5|1
1649824490000|2022-04-13 04:34:50|10388|10368|10388|10368|10388|10368|10388|10368|1
1649824540000|2022-04-13 04:35:40|10387.8|10367.8|10387.8|10367.8|10387.8|10367.8|10387.8|10367.8|1
1649824590000|2022-04-13 04:36:30|10387|10367|10385|10365|10387|10367|10384.8|10364.8|4
1649824600000|2022-04-13 04:36:40|10385.5|10365.5|10385.3|10365.3|10385.5|10365.5|10385.3|10365.3|2
1649824610000|2022-04-13 04:36:50|10384.8|10364.8|10384.8|10364.8|10384.8|10364.8|10384.8|10364.8|1
1649824630000|2022-04-13 04:37:10|10385.3|10365.3|10385.3|10365.3|10385.3|10365.3|10385.3|10365.3|1
1649824640000|2022-04-13 04:37:20|10385.5|10365.5|10385|10365|10385.5|10365.5|10385|10365|2
1649824670000|2022-04-13 04:37:50|10384.5|10364.5|10384.5|10364.5|10384.5|10364.5|10384.5|10364.5|1
1649824680000|2022-04-13 04:38:00|10385|10365|10385.3|10365.3|10385.8|10365.8|10385|10365|3
1649824690000|2022-04-13 04:38:10|10385.8|10365.8|10385.8|10365.8|10385.8|10365.8|10385.8|10365.8|1
1649824700000|2022-04-13 04:38:20|10386.3|10366.3|10387.5|10367.5|10387.5|10367.5|10386.3|10366.3|4
1649824720000|2022-04-13 04:38:40|10387.3|10367.3|10387|10367|10387.5|10367.5|10386.5|10366.5|8
1649824730000|2022-04-13 04:38:50|10386.3|10366.3|10386.3|10366.3|10386.3|10366.3|10386.3|10366.3|1
1649824770000|2022-04-13 04:39:30|10386.8|10366.8|10388.3|10368.3|10388.3|10368.3|10386.8|10366.8|3
1649824780000|2022-04-13 04:39:40|10388|10368|10388|10368|10388|10368|10388|10368|1
1649824790000|2022-04-13 04:39:50|10388.5|10368.5|10388.5|10368.5|10388.5|10368.5|10388.5|10368.5|1
1649824800000|2022-04-13 04:40:00|10389|10369|10389.3|10369.3|10389.3|10369.3|10389|10369|2
1649824810000|2022-04-13 04:40:10|10389|10369|10389.3|10369.3|10389.3|10369.3|10389|10369|2
1649824830000|2022-04-13 04:40:30|10389.5|10369.5|10387.5|10367.5|10389.5|10369.5|10387.5|10367.5|3
1649824840000|2022-04-13 04:40:40|10388|10368|10388|10368|10388|10368|10388|10368|1
1649824850000|2022-04-13 04:40:50|10387.5|10367.5|10388.5|10368.5|10388.5|10368.5|10387.5|10367.5|3
1649824910000|2022-04-13 04:41:50|10388.8|10368.8|10388.5|10368.5|10388.8|10368.8|10388.5|10368.5|2
1649824920000|2022-04-13 04:42:00|10388.8|10368.8|10388.8|10368.8|10388.8|10368.8|10388|10368|5
1649824940000|2022-04-13 04:42:20|10388.5|10368.5|10387.3|10367.3|10388.5|10368.5|10387.3|10367.3|3
1649824950000|2022-04-13 04:42:30|10387.8|10367.8|10386.5|10366.5|10387.8|10367.8|10386.5|10366.5|3
1649824960000|2022-04-13 04:42:40|10386.8|10366.8|10387.8|10367.8|10387.8|10367.8|10386.8|10366.8|3
1649824980000|2022-04-13 04:43:00|10387.5|10367.5|10387.5|10367.5|10387.5|10367.5|10387.5|10367.5|1
1649825030000|2022-04-13 04:43:50|10387.3|10367.3|10387.3|10367.3|10387.3|10367.3|10387.3|10367.3|1
1649825090000|2022-04-13 04:44:50|10387.8|10367.8|10386.8|10366.8|10387.8|10367.8|10386.8|10366.8|2
1649825100000|2022-04-13 04:45:00|10387.5|10367.5|10388|10368|10388|10368|10387.5|10367.5|2
1649825160000|2022-04-13 04:46:00|10387.8|10367.8|10387.8|10367.8|10387.8|10367.8|10387.8|10367.8|1
1649825170000|2022-04-13 04:46:10|10387|10367|10386.5|10366.5|10387|10367|10386.5|10366.5|2
1649825190000|2022-04-13 04:46:30|10387|10367|10387.5|10367.5|10387.5|10367.5|10387|10367|4
1649825200000|2022-04-13 04:46:40|10387.3|10367.3|10387.3|10367.3|10387.3|10367.3|10387.3|10367.3|1
1649825210000|2022-04-13 04:46:50|10386.8|10366.8|10386.8|10366.8|10386.8|10366.8|10386.8|10366.8|1
1649825220000|2022-04-13 04:47:00|10387.3|10367.3|10386.5|10366.5|10387.5|10367.5|10386.5|10366.5|3
1649825240000|2022-04-13 04:47:20|10387.3|10367.3|10387.8|10367.8|10387.8|10367.8|10387.3|10367.3|2
1649825300000|2022-04-13 04:48:20|10387.5|10367.5|10388.5|10368.5|10388.5|10368.5|10387.5|10367.5|3
1649825310000|2022-04-13 04:48:30|10389|10369|10389|10369|10389|10369|10389|10369|1
1649825400000|2022-04-13 04:50:00|10389.3|10369.3|10389.3|10369.3|10389.3|10369.3|10389.3|10369.3|1
1649825440000|2022-04-13 04:50:40|10388.5|10368.5|10387.3|10367.3|10388.5|10368.5|10387.3|10367.3|2
1649825450000|2022-04-13 04:50:50|10387.8|10367.8|10387.8|10367.8|10387.8|10367.8|10387.8|10367.8|1
1649825460000|2022-04-13 04:51:00|10388.3|10368.3|10388.3|10368.3|10388.5|10368.5|10388.3|10368.3|3
1649825480000|2022-04-13 04:51:20|10387.8|10367.8|10387.5|10367.5|10387.8|10367.8|10387.3|10367.3|3
1649825490000|2022-04-13 04:51:30|10388|10368|10386.8|10366.8|10388|10368|10386.8|10366.8|3
1649825500000|2022-04-13 04:51:40|10387.3|10367.3|10387.3|10367.3|10387.3|10367.3|10387.3|10367.3|1
1649825510000|2022-04-13 04:51:50|10387.5|10367.5|10387.5|10367.5|10387.5|10367.5|10387.5|10367.5|1
1649825520000|2022-04-13 04:52:00|10388|10368|10388.3|10368.3|10389.3|10369.3|10388|10368|4
1649825530000|2022-04-13 04:52:10|10388.8|10368.8|10388.8|10368.8|10388.8|10368.8|10388.8|10368.8|1
1649825540000|2022-04-13 04:52:20|10389.3|10369.3|10389.3|10369.3|10389.3|10369.3|10389.3|10369.3|1
1649825580000|2022-04-13 04:53:00|10389.8|10369.8|10390.3|10370.3|10390.3|10370.3|10389.8|10369.8|2
1649825590000|2022-04-13 04:53:10|10389.8|10369.8|10389.8|10369.8|10389.8|10369.8|10389.8|10369.8|1
1649825600000|2022-04-13 04:53:20|10390.3|10370.3|10390.3|10370.3|10390.3|10370.3|10390.3|10370.3|1
1649825660000|2022-04-13 04:54:20|10389.5|10369.5|10386.6|10366.6|10389.5|10369.5|10386.6|10366.6|3
1649825670000|2022-04-13 04:54:30|10386.5|10366.5|10386.5|10366.5|10386.5|10366.5|10386.5|10366.5|1
1649825700000|2022-04-13 04:55:00|10386.8|10366.8|10386.8|10366.8|10386.8|10366.8|10386.3|10366.3|3
1649825720000|2022-04-13 04:55:20|10386.3|10366.3|10386.5|10366.5|10386.5|10366.5|10386.3|10366.3|2
1649825730000|2022-04-13 04:55:30|10386.8|10366.8|10387|10367|10387|10367|10386.5|10366.5|5
1649825740000|2022-04-13 04:55:40|10387.3|10367.3|10387.3|10367.3|10387.3|10367.3|10386.8|10366.8|3
1649825760000|2022-04-13 04:56:00|10386.8|10366.8|10386.8|10366.8|10387.3|10367.3|10386.8|10366.8|3
1649825770000|2022-04-13 04:56:10|10387.3|10367.3|10387.3|10367.3|10387.3|10367.3|10387.3|10367.3|1
1649825800000|2022-04-13 04:56:40|10387.8|10367.8|10387.8|10367.8|10387.8|10367.8|10387.8|10367.8|1
1649825840000|2022-04-13 04:57:20|10388.3|10368.3|10388.3|10368.3|10388.3|10368.3|10388.3|10368.3|1
1649825890000|2022-04-13 04:58:10|10387.8|10367.8|10388|10368|10388|10368|10387.8|10367.8|2
1649825900000|2022-04-13 04:58:20|10388.5|10368.5|10388.5|10368.5|10388.5|10368.5|10388.5|10368.5|1
1649825950000|2022-04-13 04:59:10|10388.3|10368.3|10388.3|10368.3|10388.3|10368.3|10388.3|10368.3|1
1649826000000|2022-04-13 05:00:00|10387.5|10367.5|10386|10366|10387.5|10367.5|10385.3|10365.3|7
1649826010000|2022-04-13 05:00:10|10385.5|10365.5|10384.3|10364.3|10385.5|10365.5|10383.3|10363.3|6
1649826030000|2022-04-13 05:00:30|10385.5|10365.5|10385.8|10365.8|10385.8|10365.8|10385.5|10365.5|2
1649826080000|2022-04-13 05:01:20|10386|10366|10386|10366|10386|10366|10386|10366|1
1649826090000|2022-04-13 05:01:30|10386.5|10366.5|10386.3|10366.3|10386.5|10366.5|10386.3|10366.3|2
1649826100000|2022-04-13 05:01:40|10386.8|10366.8|10386.8|10366.8|10386.8|10366.8|10386.8|10366.8|1
1649826110000|2022-04-13 05:01:50|10387|10367|10387|10367|10387|10367|10387|10367|1
1649826120000|2022-04-13 05:02:00|10387.5|10367.5|10387.5|10367.5|10387.5|10367.5|10387.5|10367.5|1
1649826130000|2022-04-13 05:02:10|10387.3|10367.3|10387.3|10367.3|10387.3|10367.3|10387.3|10367.3|1
1649826150000|2022-04-13 05:02:30|10387.5|10367.5|10387.5|10367.5|10387.5|10367.5|10387.5|10367.5|1
1649826160000|2022-04-13 05:02:40|10388|10368|10388.5|10368.5|10388.5|10368.5|10388|10368|2
1649826180000|2022-04-13 05:03:00|10388|10368|10388.5|10368.5|10388.5|10368.5|10388|10368|2
1649826210000|2022-04-13 05:03:30|10388.8|10368.8|10392.3|10372.3|10392.3|10372.3|10388.8|10368.8|3
1649826220000|2022-04-13 05:03:40|10391.8|10371.8|10391|10371|10391.8|10371.8|10391|10371|3
1649826230000|2022-04-13 05:03:50|10391.5|10371.5|10392|10372|10392|10372|10391.5|10371.5|2
1649826240000|2022-04-13 05:04:00|10392.8|10372.8|10393.5|10373.5|10393.5|10373.5|10391.8|10371.8|6
1649826250000|2022-04-13 05:04:10|10393.3|10373.3|10393.3|10373.3|10393.3|10373.3|10393.3|10373.3|1
1649826260000|2022-04-13 05:04:20|10393|10373|10392.5|10372.5|10393|10373|10392.5|10372.5|4
1649826270000|2022-04-13 05:04:30|10392.8|10372.8|10393.3|10373.3|10393.3|10373.3|10392.8|10372.8|2
1649826280000|2022-04-13 05:04:40|10393.8|10373.8|10393|10373|10393.8|10373.8|10393|10373|2
1649826290000|2022-04-13 05:04:50|10393.5|10373.5|10394.3|10374.3|10395.5|10375.5|10393.5|10373.5|7
1649826300000|2022-04-13 05:05:00|10393.3|10373.3|10393.5|10373.5|10393.5|10373.5|10393.3|10373.3|2
1649826310000|2022-04-13 05:05:10|10393.3|10373.3|10393.3|10373.3|10393.3|10373.3|10393.3|10373.3|1
1649826320000|2022-04-13 05:05:20|10392.8|10372.8|10393.3|10373.3|10393.3|10373.3|10392.8|10372.8|4
1649826330000|2022-04-13 05:05:30|10393.5|10373.5|10393|10373|10393.5|10373.5|10393|10373|2
1649826340000|2022-04-13 05:05:40|10392.5|10372.5|10392.3|10372.3|10392.8|10372.8|10392.3|10372.3|3
1649826350000|2022-04-13 05:05:50|10392.8|10372.8|10392.8|10372.8|10392.8|10372.8|10392.8|10372.8|1
1649826360000|2022-04-13 05:06:00|10393.3|10373.3|10393.3|10373.3|10393.3|10373.3|10393.3|10373.3|1
1649826380000|2022-04-13 05:06:20|10394|10374|10393.8|10373.8|10394|10374|10393|10373|8
1649826390000|2022-04-13 05:06:30|10393.3|10373.3|10393.8|10373.8|10393.8|10373.8|10393.3|10373.3|2
1649826400000|2022-04-13 05:06:40|10393|10373|10394.5|10374.5|10395|10375|10393|10373|7
1649826410000|2022-04-13 05:06:50|10395|10375|10395.8|10375.8|10396|10376|10395|10375|4
1649826420000|2022-04-13 05:07:00|10396|10376|10396.5|10376.5|10396.5|10376.5|10396|10376|2
1649826430000|2022-04-13 05:07:10|10396.8|10376.8|10397|10377|10397|10377|10396.8|10376.8|2
1649826450000|2022-04-13 05:07:30|10397.3|10377.3|10396.8|10376.8|10397.6|10377.6|10396.3|10376.3|7
1649826470000|2022-04-13 05:07:50|10397.3|10377.3|10397.3|10377.3|10397.3|10377.3|10397.3|10377.3|1
1649826480000|2022-04-13 05:08:00|10396.5|10376.5|10396|10376|10396.5|10376.5|10396|10376|2
1649826520000|2022-04-13 05:08:40|10395.5|10375.5|10397.3|10377.3|10397.3|10377.3|10395.5|10375.5|2
1649826530000|2022-04-13 05:08:50|10397.5|10377.5|10397.5|10377.5|10397.5|10377.5|10397.5|10377.5|1
1649826540000|2022-04-13 05:09:00|10398|10378|10399|10379|10399|10379|10398|10378|3
1649826550000|2022-04-13 05:09:10|10398.8|10378.8|10398.8|10378.8|10398.8|10378.8|10398.8|10378.8|1
1649826600000|2022-04-13 05:10:00|10399|10379|10399|10379|10399|10379|10399|10379|1
1649826640000|2022-04-13 05:10:40|10398.8|10378.8|10398.8|10378.8|10398.8|10378.8|10398.8|10378.8|1
1649826650000|2022-04-13 05:10:50|10398.3|10378.3|10396|10376|10398.3|10378.3|10395.8|10375.8|7
1649826660000|2022-04-13 05:11:00|10395.5|10375.5|10395.8|10375.8|10395.8|10375.8|10395.5|10375.5|2
1649826670000|2022-04-13 05:11:10|10396|10376|10396.8|10376.8|10397.3|10377.3|10396|10376|3
1649826720000|2022-04-13 05:12:00|10396.3|10376.3|10396.3|10376.3|10396.3|10376.3|10396.3|10376.3|1
1649826740000|2022-04-13 05:12:20|10395.8|10375.8|10395.8|10375.8|10396.5|10376.5|10395.8|10375.8|4
1649826750000|2022-04-13 05:12:30|10396.8|10376.8|10396.8|10376.8|10396.8|10376.8|10396.8|10376.8|1
1649826760000|2022-04-13 05:12:40|10397|10377|10397.3|10377.3|10397.8|10377.8|10397|10377|3
1649826770000|2022-04-13 05:12:50|10397.8|10377.8|10397.5|10377.5|10398.3|10378.3|10397.5|10377.5|3
1649826780000|2022-04-13 05:13:00|10397|10377|10397.5|10377.5|10397.5|10377.5|10397|10377|2
1649826800000|2022-04-13 05:13:20|10397.8|10377.8|10398|10378|10398|10378|10397.8|10377.8|2
1649826840000|2022-04-13 05:14:00|10397.8|10377.8|10397|10377|10397.8|10377.8|10395.5|10375.5|8
1649826850000|2022-04-13 05:14:10|10396.5|10376.5|10396.5|10376.5|10396.5|10376.5|10396.5|10376.5|1
1649826860000|2022-04-13 05:14:20|10396.8|10376.8|10396.8|10376.8|10396.8|10376.8|10396.5|10376.5|3
1649826870000|2022-04-13 05:14:30|10397.3|10377.3|10397.3|10377.3|10397.3|10377.3|10397.3|10377.3|1
1649826900000|2022-04-13 05:15:00|10398|10378|10399.8|10379.8|10399.8|10379.8|10398|10378|3
1649826910000|2022-04-13 05:15:10|10399.3|10379.3|10399.3|10379.3|10399.3|10379.3|10399.3|10379.3|1
1649826930000|2022-04-13 05:15:30|10398.8|10378.8|10398|10378|10398.8|10378.8|10398|10378|3
1649826940000|2022-04-13 05:15:40|10398.5|10378.5|10399|10379|10399|10379|10398.5|10378.5|2
1649826950000|2022-04-13 05:15:50|10398.8|10378.8|10397.5|10377.5|10398.8|10378.8|10397.5|10377.5|8
1649826960000|2022-04-13 05:16:00|10398|10378|10396.3|10376.3|10398|10378|10395.8|10375.8|6
1649826970000|2022-04-13 05:16:10|10397|10377|10396.8|10376.8|10397.3|10377.3|10396.8|10376.8|3
1649826980000|2022-04-13 05:16:20|10396.5|10376.5|10396.5|10376.5|10396.5|10376.5|10396.5|10376.5|1
1649826990000|2022-04-13 05:16:30|10397|10377|10397|10377|10397|10377|10397|10377|1
1649827000000|2022-04-13 05:16:40|10397.5|10377.5|10397|10377|10397.5|10377.5|10397|10377|2
1649827010000|2022-04-13 05:16:50|10397.5|10377.5|10397.8|10377.8|10397.8|10377.8|10397.5|10377.5|2
1649827020000|2022-04-13 05:17:00|10397.5|10377.5|10397|10377|10397.5|10377.5|10397|10377|2
1649827030000|2022-04-13 05:17:10|10396.3|10376.3|10395.8|10375.8|10396.3|10376.3|10395.8|10375.8|2
1649827080000|2022-04-13 05:18:00|10395.5|10375.5|10395.8|10375.8|10395.8|10375.8|10395.5|10375.5|2
1649827120000|2022-04-13 05:18:40|10395.3|10375.3|10395.3|10375.3|10395.3|10375.3|10395.3|10375.3|1
1649827130000|2022-04-13 05:18:50|10395.8|10375.8|10395.8|10375.8|10395.8|10375.8|10395.8|10375.8|1
1649827140000|2022-04-13 05:19:00|10395.3|10375.3|10395.3|10375.3|10395.3|10375.3|10395.3|10375.3|1
1649827160000|2022-04-13 05:19:20|10395.8|10375.8|10395.8|10375.8|10395.8|10375.8|10395.8|10375.8|1
1649827180000|2022-04-13 05:19:40|10394.8|10374.8|10395.5|10375.5|10395.5|10375.5|10394.8|10374.8|3
1649827190000|2022-04-13 05:19:50|10395|10375|10394.5|10374.5|10395|10375|10394.5|10374.5|2
1649827200000|2022-04-13 05:20:00|10393.5|10373.5|10393|10373|10393.5|10373.5|10393|10373|2
1649827210000|2022-04-13 05:20:10|10393.5|10373.5|10394.5|10374.5|10395|10375|10393.5|10373.5|5
1649827220000|2022-04-13 05:20:20|10394.8|10374.8|10396|10376|10396|10376|10394.8|10374.8|3
1649827230000|2022-04-13 05:20:30|10395.5|10375.5|10395.5|10375.5|10395.5|10375.5|10395.5|10375.5|1
1649827240000|2022-04-13 05:20:40|10396|10376|10396|10376|10396|10376|10396|10376|1
1649827250000|2022-04-13 05:20:50|10397|10377|10398|10378|10398|10378|10397|10377|3
1649827260000|2022-04-13 05:21:00|10398.3|10378.3|10398.5|10378.5|10398.5|10378.5|10398.3|10378.3|2
1649827270000|2022-04-13 05:21:10|10398.3|10378.3|10398.3|10378.3|10398.3|10378.3|10398.3|10378.3|1
1649827280000|2022-04-13 05:21:20|10399.3|10379.3|10399.3|10379.3|10399.8|10379.8|10399.3|10379.3|3
1649827290000|2022-04-13 05:21:30|10398.8|10378.8|10398.8|10378.8|10399|10379|10398.3|10378.3|6
1649827300000|2022-04-13 05:21:40|10397.8|10377.8|10397.8|10377.8|10397.8|10377.8|10397.8|10377.8|1
1649827310000|2022-04-13 05:21:50|10397.5|10377.5|10398|10378|10398|10378|10397|10377|4
1649827330000|2022-04-13 05:22:10|10397.5|10377.5|10398|10378|10398|10378|10397.5|10377.5|2
1649827350000|2022-04-13 05:22:30|10397.8|10377.8|10397.8|10377.8|10397.8|10377.8|10397.8|10377.8|1
1649827360000|2022-04-13 05:22:40|10397.3|10377.3|10397.8|10377.8|10397.8|10377.8|10397.3|10377.3|2
1649827370000|2022-04-13 05:22:50|10398|10378|10398|10378|10398|10378|10397.8|10377.8|3
1649827380000|2022-04-13 05:23:00|10398.5|10378.5|10398.5|10378.5|10398.5|10378.5|10398.5|10378.5|1
1649827390000|2022-04-13 05:23:10|10398.8|10378.8|10399.3|10379.3|10399.3|10379.3|10398.8|10378.8|2
1649827400000|2022-04-13 05:23:20|10400.1|10380.1|10400.6|10380.6|10400.6|10380.6|10400.1|10380.1|2
1649827410000|2022-04-13 05:23:30|10400.4|10380.4|10400.8|10380.8|10401.5|10381.5|10400|10380|5
1649827420000|2022-04-13 05:23:40|10399.8|10379.8|10399.3|10379.3|10399.8|10379.8|10399.3|10379.3|2
1649827430000|2022-04-13 05:23:50|10398.8|10378.8|10398.8|10378.8|10398.8|10378.8|10398.8|10378.8|1
1649827460000|2022-04-13 05:24:20|10400|10380|10399|10379|10400|10380|10399|10379|2
1649827490000|2022-04-13 05:24:50|10399.5|10379.5|10399.8|10379.8|10399.8|10379.8|10399.5|10379.5|2
1649827500000|2022-04-13 05:25:00|10399.5|10379.5|10398.3|10378.3|10399.5|10379.5|10398.3|10378.3|3
1649827510000|2022-04-13 05:25:10|10398|10378|10397|10377|10398|10378|10396.3|10376.3|6
1649827520000|2022-04-13 05:25:20|10398.3|10378.3|10397.5|10377.5|10398.3|10378.3|10397.3|10377.3|4
1649827530000|2022-04-13 05:25:30|10397.3|10377.3|10397|10377|10397.3|10377.3|10396.8|10376.8|4
1649827540000|2022-04-13 05:25:40|10396.5|10376.5|10396.5|10376.5|10396.5|10376.5|10396.5|10376.5|1
1649827550000|2022-04-13 05:25:50|10396.8|10376.8|10398.3|10378.3|10398.3|10378.3|10396.8|10376.8|4
1649827560000|2022-04-13 05:26:00|10397.8|10377.8|10396.8|10376.8|10397.8|10377.8|10396|10376|8
1649827590000|2022-04-13 05:26:30|10396|10376|10397.5|10377.5|10398|10378|10396|10376|5
1649827600000|2022-04-13 05:26:40|10397|10377|10397.3|10377.3|10397.3|10377.3|10397|10377|2
1649827610000|2022-04-13 05:26:50|10398.8|10378.8|10397.5|10377.5|10398.8|10378.8|10397.5|10377.5|5
1649827620000|2022-04-13 05:27:00|10397.8|10377.8|10398|10378|10398|10378|10397.8|10377.8|2
1649827630000|2022-04-13 05:27:10|10398.5|10378.5|10399|10379|10400|10380|10398.5|10378.5|3
1649827640000|2022-04-13 05:27:20|10398.8|10378.8|10397.5|10377.5|10398.8|10378.8|10397.5|10377.5|5
1649827700000|2022-04-13 05:28:20|10397.8|10377.8|10398.3|10378.3|10398.3|10378.3|10397.8|10377.8|2
1649827710000|2022-04-13 05:28:30|10397.8|10377.8|10398.3|10378.3|10398.3|10378.3|10397.8|10377.8|2
1649827720000|2022-04-13 05:28:40|10398.8|10378.8|10399|10379|10399|10379|10398.8|10378.8|2
1649827730000|2022-04-13 05:28:50|10398.5|10378.5|10398.5|10378.5|10398.5|10378.5|10398.5|10378.5|1
1649827740000|2022-04-13 05:29:00|10398.8|10378.8|10398|10378|10399.3|10379.3|10398|10378|5
1649827760000|2022-04-13 05:29:20|10398.5|10378.5|10398.5|10378.5|10398.5|10378.5|10398.5|10378.5|1
1649827770000|2022-04-13 05:29:30|10399.3|10379.3|10398.8|10378.8|10399.5|10379.5|10398.8|10378.8|4
1649827780000|2022-04-13 05:29:40|10399.3|10379.3|10399.3|10379.3|10399.3|10379.3|10399.3|10379.3|1
1649827790000|2022-04-13 05:29:50|10399.8|10379.8|10400.5|10380.5|10400.5|10380.5|10399.8|10379.8|3
1649827800000|2022-04-13 05:30:00|10400.3|10380.3|10396.3|10376.3|10400.5|10380.5|10395.3|10375.3|15
1649827810000|2022-04-13 05:30:10|10396.8|10376.8|10396.5|10376.5|10397|10377|10396|10376|6
1649827820000|2022-04-13 05:30:20|10396|10376|10396.5|10376.5|10396.5|10376.5|10396|10376|2
1649827840000|2022-04-13 05:30:40|10397|10377|10397|10377|10397|10377|10397|10377|1
1649827850000|2022-04-13 05:30:50|10397.3|10377.3|10399.8|10379.8|10399.8|10379.8|10397.3|10377.3|5
1649827860000|2022-04-13 05:31:00|10400.3|10380.3|10398.3|10378.3|10400.8|10380.8|10398.3|10378.3|11
1649827870000|2022-04-13 05:31:10|10398.8|10378.8|10395|10375|10399.8|10379.8|10395|10375|14
1649827880000|2022-04-13 05:31:20|10394.3|10374.3|10394|10374|10394.5|10374.5|10393.8|10373.8|4
1649827890000|2022-04-13 05:31:30|10394.5|10374.5|10393.8|10373.8|10394.5|10374.5|10393.3|10373.3|6
1649827900000|2022-04-13 05:31:40|10394|10374|10394.5|10374.5|10396.3|10376.3|10393.5|10373.5|13
1649827910000|2022-04-13 05:31:50|10394|10374|10394.8|10374.8|10394.8|10374.8|10394|10374|3
1649827920000|2022-04-13 05:32:00|10395.3|10375.3|10395.8|10375.8|10395.8|10375.8|10395.3|10375.3|2
1649827930000|2022-04-13 05:32:10|10396.3|10376.3|10396.8|10376.8|10396.8|10376.8|10394.8|10374.8|7
1649827940000|2022-04-13 05:32:20|10396|10376|10396.8|10376.8|10396.8|10376.8|10396|10376|3
1649827950000|2022-04-13 05:32:30|10397.3|10377.3|10398.3|10378.3|10398.5|10378.5|10397.3|10377.3|3
1649827960000|2022-04-13 05:32:40|10398.5|10378.5|10400.5|10380.5|10400.5|10380.5|10398.3|10378.3|7
1649827970000|2022-04-13 05:32:50|10400.3|10380.3|10399.5|10379.5|10400.3|10380.3|10399.5|10379.5|2
1649827980000|2022-04-13 05:33:00|10399.3|10379.3|10397.5|10377.5|10399.3|10379.3|10397.5|10377.5|5
1649827990000|2022-04-13 05:33:10|10396.8|10376.8|10396.5|10376.5|10396.8|10376.8|10395.8|10375.8|3
1649828000000|2022-04-13 05:33:20|10395.8|10375.8|10393.8|10373.8|10395.8|10375.8|10393.8|10373.8|10
1649828010000|2022-04-13 05:33:30|10395.3|10375.3|10396.8|10376.8|10396.8|10376.8|10395.3|10375.3|6
1649828020000|2022-04-13 05:33:40|10396|10376|10396.8|10376.8|10396.8|10376.8|10396|10376|3
1649828030000|2022-04-13 05:33:50|10397.8|10377.8|10397.5|10377.5|10398.3|10378.3|10397.3|10377.3|7
1649828040000|2022-04-13 05:34:00|10397.8|10377.8|10397.5|10377.5|10397.8|10377.8|10397.5|10377.5|2
1649828050000|2022-04-13 05:34:10|10396.8|10376.8|10396.8|10376.8|10396.8|10376.8|10396.8|10376.8|1
1649828060000|2022-04-13 05:34:20|10397|10377|10399.3|10379.3|10399.3|10379.3|10397|10377|6
1649828070000|2022-04-13 05:34:30|10399.8|10379.8|10401|10381|10401|10381|10399.5|10379.5|4
1649828080000|2022-04-13 05:34:40|10400.8|10380.8|10400.5|10380.5|10400.8|10380.8|10400.3|10380.3|6
1649828090000|2022-04-13 05:34:50|10400.8|10380.8|10403.8|10383.8|10405.3|10385.3|10400.5|10380.5|15
1649828100000|2022-04-13 05:35:00|10402.8|10382.8|10403.3|10383.3|10403.8|10383.8|10401.5|10381.5|8
1649828110000|2022-04-13 05:35:10|10402.6|10382.6|10402.3|10382.3|10403|10383|10402.3|10382.3|6
1649828120000|2022-04-13 05:35:20|10401.5|10381.5|10402.5|10382.5|10402.5|10382.5|10401.5|10381.5|7
1649828130000|2022-04-13 05:35:30|10403|10383|10403|10383|10403|10383|10403|10383|1
1649828140000|2022-04-13 05:35:40|10403.5|10383.5|10404.8|10384.8|10405.3|10385.3|10403.5|10383.5|9
1649828150000|2022-04-13 05:35:50|10405.3|10385.3|10405.5|10385.5|10406.3|10386.3|10405|10385|9
1649828160000|2022-04-13 05:36:00|10405.3|10385.3|10406.5|10386.5|10406.5|10386.5|10404.5|10384.5|5
1649828170000|2022-04-13 05:36:10|10406|10386|10406.3|10386.3|10407.5|10387.5|10406|10386|7
1649828180000|2022-04-13 05:36:20|10407|10387|10409|10389|10409|10389|10406.3|10386.3|6
1649828190000|2022-04-13 05:36:30|10409.5|10389.5|10409|10389|10409.5|10389.5|10409|10389|2
1649828210000|2022-04-13 05:36:50|10408|10388|10408.8|10388.8|10408.8|10388.8|10408|10388|2
1649828220000|2022-04-13 05:37:00|10408|10388|10408|10388|10408|10388|10408|10388|1
1649828230000|2022-04-13 05:37:10|10407.3|10387.3|10407|10387|10408|10388|10407|10387|6
1649828240000|2022-04-13 05:37:20|10406.3|10386.3|10406.8|10386.8|10406.8|10386.8|10406.3|10386.3|2
1649828250000|2022-04-13 05:37:30|10407|10387|10406.5|10386.5|10407|10387|10406|10386|6
1649828260000|2022-04-13 05:37:40|10406.8|10386.8|10404.8|10384.8|10406.8|10386.8|10404|10384|7
1649828270000|2022-04-13 05:37:50|10404.3|10384.3|10404.3|10384.3|10405.3|10385.3|10404.3|10384.3|5
1649828280000|2022-04-13 05:38:00|10404.8|10384.8|10405.3|10385.3|10405.3|10385.3|10403.8|10383.8|9
1649828290000|2022-04-13 05:38:10|10404.8|10384.8|10404.8|10384.8|10404.8|10384.8|10404.5|10384.5|3
1649828300000|2022-04-13 05:38:20|10405|10385|10406.5|10386.5|10407|10387|10404.3|10384.3|13
1649828310000|2022-04-13 05:38:30|10406.3|10386.3|10405.5|10385.5|10406.3|10386.3|10405.5|10385.5|3
1649828320000|2022-04-13 05:38:40|10404.5|10384.5|10404.5|10384.5|10405.8|10385.8|10404.5|10384.5|7
1649828330000|2022-04-13 05:38:50|10404.8|10384.8|10404.3|10384.3|10405|10385|10404.3|10384.3|9
1649828340000|2022-04-13 05:39:00|10404.8|10384.8|10403.3|10383.3|10405.5|10385.5|10403.3|10383.3|13
1649828350000|2022-04-13 05:39:10|10402.8|10382.8|10403.8|10383.8|10404|10384|10402|10382|15
1649828360000|2022-04-13 05:39:20|10403.3|10383.3|10403|10383|10403.5|10383.5|10402.5|10382.5|8
1649828370000|2022-04-13 05:39:30|10404.5|10384.5|10404.3|10384.3|10404.5|10384.5|10403.3|10383.3|9
1649828380000|2022-04-13 05:39:40|10404.8|10384.8|10405.3|10385.3|10405.3|10385.3|10404.8|10384.8|2
1649828390000|2022-04-13 05:39:50|10405.8|10385.8|10405.5|10385.5|10405.8|10385.8|10405.5|10385.5|2
1649828400000|2022-04-13 05:40:00|10405.8|10385.8|10403.5|10383.5|10405.8|10385.8|10403.5|10383.5|16
1649828410000|2022-04-13 05:40:10|10404.3|10384.3|10403.5|10383.5|10404.3|10384.3|10402.3|10382.3|16
1649828420000|2022-04-13 05:40:20|10403.3|10383.3|10405.3|10385.3|10405.8|10385.8|10403.3|10383.3|7
1649828430000|2022-04-13 05:40:30|10404.8|10384.8|10402.5|10382.5|10404.8|10384.8|10402.3|10382.3|10
1649828440000|2022-04-13 05:40:40|10402.8|10382.8|10403.5|10383.5|10404.5|10384.5|10402.8|10382.8|6
1649828450000|2022-04-13 05:40:50|10403|10383|10400.5|10380.5|10403.5|10383.5|10400.3|10380.3|5
1649828460000|2022-04-13 05:41:00|10400.8|10380.8|10400.5|10380.5|10401.3|10381.3|10400.5|10380.5|4
1649828470000|2022-04-13 05:41:10|10400.8|10380.8|10401|10381|10401.5|10381.5|10400.8|10380.8|4
1649828480000|2022-04-13 05:41:20|10401.5|10381.5|10401.5|10381.5|10401.5|10381.5|10401.5|10381.5|1
1649828490000|2022-04-13 05:41:30|10401|10381|10401|10381|10401|10381|10401|10381|1
1649828500000|2022-04-13 05:41:40|10400.5|10380.5|10400.5|10380.5|10400.5|10380.5|10400.5|10380.5|1
1649828510000|2022-04-13 05:41:50|10401|10381|10401|10381|10401|10381|10401|10381|1
1649828520000|2022-04-13 05:42:00|10401.5|10381.5|10400.8|10380.8|10401.5|10381.5|10400.8|10380.8|3
1649828530000|2022-04-13 05:42:10|10401.3|10381.3|10401.8|10381.8|10402.3|10382.3|10401|10381|6
1649828540000|2022-04-13 05:42:20|10401.3|10381.3|10401.8|10381.8|10402.5|10382.5|10400.8|10380.8|7
1649828550000|2022-04-13 05:42:30|10402.3|10382.3|10405.3|10385.3|10405.3|10385.3|10402.3|10382.3|4
1649828560000|2022-04-13 05:42:40|10404.6|10384.6|10402.8|10382.8|10405.1|10385.1|10402.8|10382.8|7
1649828580000|2022-04-13 05:43:00|10403.3|10383.3|10403.3|10383.3|10403.3|10383.3|10402.8|10382.8|3
1649828590000|2022-04-13 05:43:10|10404.3|10384.3|10402.8|10382.8|10404.3|10384.3|10402.8|10382.8|4
1649828600000|2022-04-13 05:43:20|10402|10382|10402.8|10382.8|10402.8|10382.8|10402|10382|3
1649828610000|2022-04-13 05:43:30|10403.3|10383.3|10403.3|10383.3|10403.3|10383.3|10402.8|10382.8|5
1649828620000|2022-04-13 05:43:40|10403.8|10383.8|10402.8|10382.8|10403.8|10383.8|10402.8|10382.8|3
1649828630000|2022-04-13 05:43:50|10403.3|10383.3|10403|10383|10403.3|10383.3|10403|10383|4
1649828640000|2022-04-13 05:44:00|10403.3|10383.3|10403.3|10383.3|10403.8|10383.8|10403|10383|7
1649828650000|2022-04-13 05:44:10|10403.8|10383.8|10403.8|10383.8|10403.8|10383.8|10403.8|10383.8|1
1649828660000|2022-04-13 05:44:20|10404.3|10384.3|10404.3|10384.3|10405.5|10385.5|10404.3|10384.3|5
1649828670000|2022-04-13 05:44:30|10405.3|10385.3|10407|10387|10407.5|10387.5|10405.3|10385.3|5
1649828680000|2022-04-13 05:44:40|10406|10386|10406|10386|10406|10386|10406|10386|1
1649828690000|2022-04-13 05:44:50|10406.5|10386.5|10406.3|10386.3|10407|10387|10406|10386|4
1649828700000|2022-04-13 05:45:00|10406.8|10386.8|10405|10385|10407.3|10387.3|10405|10385|3
1649828710000|2022-04-13 05:45:10|10404.8|10384.8|10404.8|10384.8|10405|10385|10404.8|10384.8|3
1649828720000|2022-04-13 05:45:20|10405.3|10385.3|10405.3|10385.3|10405.3|10385.3|10405.3|10385.3|1
1649828730000|2022-04-13 05:45:30|10405.8|10385.8|10405.8|10385.8|10405.8|10385.8|10405.8|10385.8|1
1649828740000|2022-04-13 05:45:40|10406.3|10386.3|10407|10387|10408|10388|10405.8|10385.8|4
1649828750000|2022-04-13 05:45:50|10407.3|10387.3|10407.8|10387.8|10407.8|10387.8|10407.3|10387.3|2
1649828760000|2022-04-13 05:46:00|10408|10388|10406.5|10386.5|10408|10388|10406.5|10386.5|5
1649828770000|2022-04-13 05:46:10|10407|10387|10407|10387|10407|10387|10407|10387|1
1649828780000|2022-04-13 05:46:20|10407.5|10387.5|10406|10386|10407.5|10387.5|10406|10386|3
1649828790000|2022-04-13 05:46:30|10406.5|10386.5|10407.3|10387.3|10407.3|10387.3|10406.5|10386.5|3
1649828800000|2022-04-13 05:46:40|10406.8|10386.8|10406.5|10386.5|10406.8|10386.8|10406.5|10386.5|2
1649828810000|2022-04-13 05:46:50|10406.8|10386.8|10406.5|10386.5|10408|10388|10406.5|10386.5|5
1649828820000|2022-04-13 05:47:00|10406|10386|10405.5|10385.5|10406|10386|10405.5|10385.5|2
1649828850000|2022-04-13 05:47:30|10404.5|10384.5|10404.3|10384.3|10404.5|10384.5|10404.3|10384.3|2
1649828860000|2022-04-13 05:47:40|10403.8|10383.8|10403.5|10383.5|10403.8|10383.8|10403.5|10383.5|2
1649828870000|2022-04-13 05:47:50|10404|10384|10404.3|10384.3|10405.5|10385.5|10404|10384|6
1649828880000|2022-04-13 05:48:00|10404.8|10384.8|10408.3|10388.3|10408.3|10388.3|10404.8|10384.8|12
1649828890000|2022-04-13 05:48:10|10408.8|10388.8|10408|10388|10408.8|10388.8|10408|10388|5
1649828900000|2022-04-13 05:48:20|10408.8|10388.8|10408.3|10388.3|10408.8|10388.8|10407.5|10387.5|5
1649828910000|2022-04-13 05:48:30|10408.8|10388.8|10408|10388|10408.8|10388.8|10408|10388|4
1649828920000|2022-04-13 05:48:40|10408.8|10388.8|10407.5|10387.5|10408.8|10388.8|10407.5|10387.5|3
1649828930000|2022-04-13 05:48:50|10408|10388|10407.3|10387.3|10408|10388|10407.3|10387.3|2
1649828940000|2022-04-13 05:49:00|10407.8|10387.8|10408|10388|10408|10388|10407.8|10387.8|2
1649828950000|2022-04-13 05:49:10|10408.5|10388.5|10408.1|10388.1|10408.5|10388.5|10407.5|10387.5|3
1649828960000|2022-04-13 05:49:20|10407.8|10387.8|10407.8|10387.8|10407.8|10387.8|10407.8|10387.8|1
1649828970000|2022-04-13 05:49:30|10408.3|10388.3|10407.5|10387.5|10409|10389|10407.5|10387.5|4
1649828980000|2022-04-13 05:49:40|10407.8|10387.8|10407.8|10387.8|10407.8|10387.8|10407.8|10387.8|1
1649828990000|2022-04-13 05:49:50|10408.3|10388.3|10408.3|10388.3|10408.3|10388.3|10408.3|10388.3|1
1649829000000|2022-04-13 05:50:00|10407.8|10387.8|10408.3|10388.3|10408.3|10388.3|10407.8|10387.8|6
1649829030000|2022-04-13 05:50:30|10408.8|10388.8|10408.5|10388.5|10408.8|10388.8|10408.5|10388.5|2
1649829040000|2022-04-13 05:50:40|10408.8|10388.8|10411|10391|10412.3|10392.3|10408.8|10388.8|5
1649829050000|2022-04-13 05:50:50|10410.5|10390.5|10410.5|10390.5|10410.5|10390.5|10410.5|10390.5|1
1649829060000|2022-04-13 05:51:00|10411|10391|10409.3|10389.3|10411.3|10391.3|10407.8|10387.8|8
1649829070000|2022-04-13 05:51:10|10409|10389|10408.8|10388.8|10409|10389|10408.3|10388.3|3
1649829080000|2022-04-13 05:51:20|10409.3|10389.3|10409.3|10389.3|10409.3|10389.3|10409.3|10389.3|1
1649829090000|2022-04-13 05:51:30|10410|10390|10410|10390|10410|10390|10410|10390|1
1649829100000|2022-04-13 05:51:40|10410.8|10390.8|10410.3|10390.3|10411.3|10391.3|10408.8|10388.8|8
1649829110000|2022-04-13 05:51:50|10410.5|10390.5|10411|10391|10411|10391|10410.5|10390.5|2
1649829120000|2022-04-13 05:52:00|10411.5|10391.5|10411|10391|10412|10392|10410.5|10390.5|5
1649829130000|2022-04-13 05:52:10|10410.5|10390.5|10410.5|10390.5|10410.5|10390.5|10409|10389|8
1649829140000|2022-04-13 05:52:20|10410.8|10390.8|10411.5|10391.5|10411.5|10391.5|10410.8|10390.8|2
1649829170000|2022-04-13 05:52:50|10410.5|10390.5|10409.5|10389.5|10410.5|10390.5|10409.5|10389.5|4
1649829190000|2022-04-13 05:53:10|10410|10390|10408.3|10388.3|10410|10390|10407.5|10387.5|4
1649829200000|2022-04-13 05:53:20|10407.8|10387.8|10407.8|10387.8|10407.8|10387.8|10407.8|10387.8|1
1649829220000|2022-04-13 05:53:40|10407.3|10387.3|10406|10386|10407.3|10387.3|10406|10386|3
1649829230000|2022-04-13 05:53:50|10406.5|10386.5|10406.5|10386.5|10406.5|10386.5|10406.5|10386.5|1
1649829240000|2022-04-13 05:54:00|10407|10387|10406.3|10386.3|10407|10387|10406|10386|4
1649829280000|2022-04-13 05:54:40|10405.8|10385.8|10405.8|10385.8|10405.8|10385.8|10405.8|10385.8|1
1649829290000|2022-04-13 05:54:50|10406|10386|10406.8|10386.8|10407.3|10387.3|10406|10386|5
1649829300000|2022-04-13 05:55:00|10407.3|10387.3|10405.8|10385.8|10407.3|10387.3|10405.8|10385.8|4
1649829360000|2022-04-13 05:56:00|10404.8|10384.8|10405.8|10385.8|10405.8|10385.8|10404.8|10384.8|2
1649829380000|2022-04-13 05:56:20|10402|10382|10399|10379|10402|10382|10398.5|10378.5|6
1649829390000|2022-04-13 05:56:30|10400.3|10380.3|10400|10380|10400.3|10380.3|10400|10380|2
1649829400000|2022-04-13 05:56:40|10400.5|10380.5|10400.3|10380.3|10401|10381|10399.3|10379.3|10
1649829430000|2022-04-13 05:57:10|10400.8|10380.8|10400.3|10380.3|10400.8|10380.8|10400.3|10380.3|2
1649829440000|2022-04-13 05:57:20|10399.8|10379.8|10399|10379|10400.3|10380.3|10398.5|10378.5|5
1649829450000|2022-04-13 05:57:30|10399.3|10379.3|10399.8|10379.8|10401.3|10381.3|10399.3|10379.3|4
1649829460000|2022-04-13 05:57:40|10401|10381|10401.5|10381.5|10401.5|10381.5|10399.9|10379.9|6
1649829470000|2022-04-13 05:57:50|10402|10382|10400|10380|10402|10382|10400|10380|8
1649829480000|2022-04-13 05:58:00|10399.5|10379.5|10399.3|10379.3|10399.8|10379.8|10399|10379|5
1649829490000|2022-04-13 05:58:10|10399.8|10379.8|10399.8|10379.8|10399.8|10379.8|10399.8|10379.8|1
1649829500000|2022-04-13 05:58:20|10399.3|10379.3|10399.3|10379.3|10400|10380|10399|10379|6
1649829510000|2022-04-13 05:58:30|10399.5|10379.5|10399|10379|10399.5|10379.5|10399|10379|4
1649829520000|2022-04-13 05:58:40|10399.5|10379.5|10399.5|10379.5|10399.8|10379.8|10398.8|10378.8|7
1649829530000|2022-04-13 05:58:50|10399|10379|10399.5|10379.5|10399.5|10379.5|10399|10379|2
1649829540000|2022-04-13 05:59:00|10399|10379|10399.5|10379.5|10399.5|10379.5|10399|10379|2
1649829550000|2022-04-13 05:59:10|10399|10379|10399.5|10379.5|10399.5|10379.5|10398.5|10378.5|9
1649829560000|2022-04-13 05:59:20|10399.3|10379.3|10398.5|10378.5|10399.3|10379.3|10398.5|10378.5|2
1649829570000|2022-04-13 05:59:30|10397.8|10377.8|10398|10378|10398.8|10378.8|10397.5|10377.5|7
1649829580000|2022-04-13 05:59:40|10398.5|10378.5|10398.5|10378.5|10399.5|10379.5|10398.5|10378.5|6
1649829590000|2022-04-13 05:59:50|10398.8|10378.8|10398.8|10378.8|10399.5|10379.5|10398.8|10378.8|7
1649829600000|2022-04-13 06:00:00|10398.5|10378.5|10397|10377|10398.8|10378.8|10397|10377|10
1649829610000|2022-04-13 06:00:10|10396.8|10376.8|10392.8|10372.8|10396.8|10376.8|10392.3|10372.3|10
1649829620000|2022-04-13 06:00:20|10393.5|10373.5|10392.3|10372.3|10393.5|10373.5|10392.3|10372.3|8
1649829630000|2022-04-13 06:00:30|10393|10373|10389|10369|10393|10373|10389|10369|11
1649829640000|2022-04-13 06:00:40|10388.5|10368.5|10386.5|10366.5|10389|10369|10386.3|10366.3|17
1649829650000|2022-04-13 06:00:50|10386.8|10366.8|10386.3|10366.3|10387|10367|10386|10366|15
1649829660000|2022-04-13 06:01:00|10386.8|10366.8|10385.3|10365.3|10386.8|10366.8|10385.3|10365.3|11
1649829670000|2022-04-13 06:01:10|10385|10365|10382.8|10362.8|10386.5|10366.5|10382.8|10362.8|15
1649829680000|2022-04-13 06:01:20|10383.3|10363.3|10384.3|10364.3|10384.8|10364.8|10383.3|10363.3|11
1649829690000|2022-04-13 06:01:30|10384.5|10364.5|10384|10364|10384.5|10364.5|10383.8|10363.8|8
1649829700000|2022-04-13 06:01:40|10384.3|10364.3|10386.8|10366.8|10386.8|10366.8|10384.3|10364.3|5
1649829710000|2022-04-13 06:01:50|10386.5|10366.5|10385.8|10365.8|10386.5|10366.5|10385.8|10365.8|2
1649829720000|2022-04-13 06:02:00|10386.3|10366.3|10387.5|10367.5|10388|10368|10386|10366|9
1649829730000|2022-04-13 06:02:10|10388|10368|10388|10368|10389.5|10369.5|10388|10368|7
1649829740000|2022-04-13 06:02:20|10387.8|10367.8|10390.8|10370.8|10392|10372|10387|10367|14
1649829750000|2022-04-13 06:02:30|10390.5|10370.5|10389|10369|10390.8|10370.8|10389|10369|3
1649829760000|2022-04-13 06:02:40|10388|10368|10387|10367|10388|10368|10387|10367|2
1649829770000|2022-04-13 06:02:50|10386.5|10366.5|10382.8|10362.8|10386.5|10366.5|10382.8|10362.8|12
1649829780000|2022-04-13 06:03:00|10383.8|10363.8|10383|10363|10384|10364|10383|10363|4
1649829800000|2022-04-13 06:03:20|10382.5|10362.5|10382.8|10362.8|10382.8|10362.8|10382.5|10362.5|2
1649829810000|2022-04-13 06:03:30|10382.5|10362.5|10380.5|10360.5|10382.5|10362.5|10378|10358|15
1649829820000|2022-04-13 06:03:40|10380|10360|10379.5|10359.5|10380.3|10360.3|10379|10359|8
1649829830000|2022-04-13 06:03:50|10380|10360|10380|10360|10380.5|10360.5|10380|10360|3
1649829840000|2022-04-13 06:04:00|10379.5|10359.5|10381|10361|10381|10361|10379.3|10359.3|10
1649829850000|2022-04-13 06:04:10|10382|10362|10382|10362|10382|10362|10382|10362|1
1649829860000|2022-04-13 06:04:20|10382.5|10362.5|10382.5|10362.5|10383.8|10363.8|10382.5|10362.5|7
1649829870000|2022-04-13 06:04:30|10381.8|10361.8|10381.3|10361.3|10382|10362|10380.8|10360.8|9
1649829880000|2022-04-13 06:04:40|10380.8|10360.8|10378|10358|10381|10361|10376.5|10356.5|17
1649829890000|2022-04-13 06:04:50|10377.5|10357.5|10376|10356|10379.8|10359.8|10375|10355|12
1649829900000|2022-04-13 06:05:00|10375.5|10355.5|10375.5|10355.5|10376.3|10356.3|10375|10355|11
1649829910000|2022-04-13 06:05:10|10375|10355|10374.8|10354.8|10375|10355|10374.8|10354.8|2
1649829920000|2022-04-13 06:05:20|10375.8|10355.8|10376|10356|10376|10356|10375.8|10355.8|2
1649829930000|2022-04-13 06:05:30|10375.8|10355.8|10376|10356|10376.5|10356.5|10375.3|10355.3|8
1649829940000|2022-04-13 06:05:40|10376.5|10356.5|10376.5|10356.5|10376.5|10356.5|10376|10356|3
1649829950000|2022-04-13 06:05:50|10376|10356|10376|10356|10377.8|10357.8|10376|10356|5
1649829970000|2022-04-13 06:06:10|10376.5|10356.5|10375.5|10355.5|10376.5|10356.5|10375.3|10355.3|6
1649829980000|2022-04-13 06:06:20|10376|10356|10374.3|10354.3|10376|10356|10374|10354|4
1649829990000|2022-04-13 06:06:30|10373.8|10353.8|10372.8|10352.8|10373.8|10353.8|10372.5|10352.5|8
1649830000000|2022-04-13 06:06:40|10372.3|10352.3|10371.8|10351.8|10372.3|10352.3|10371.3|10351.3|6
1649830010000|2022-04-13 06:06:50|10372|10352|10372.3|10352.3|10372.5|10352.5|10372|10352|3
1649830020000|2022-04-13 06:07:00|10372.8|10352.8|10370.5|10350.5|10372.8|10352.8|10370.5|10350.5|6
1649830030000|2022-04-13 06:07:10|10370.3|10350.3|10371.5|10351.5|10371.8|10351.8|10369|10349|7
1649830040000|2022-04-13 06:07:20|10371.8|10351.8|10372|10352|10372.5|10352.5|10371.8|10351.8|3
1649830050000|2022-04-13 06:07:30|10372.5|10352.5|10373.5|10353.5|10373.5|10353.5|10372|10352|4
1649830060000|2022-04-13 06:07:40|10374.3|10354.3|10374.8|10354.8|10375.5|10355.5|10374.3|10354.3|8
1649830070000|2022-04-13 06:07:50|10375|10355|10375|10355|10376.3|10356.3|10373.5|10353.5|11
1649830080000|2022-04-13 06:08:00|10374.5|10354.5|10373|10353|10374.8|10354.8|10372.3|10352.3|10
1649830090000|2022-04-13 06:08:10|10372.5|10352.5|10374.8|10354.8|10374.8|10354.8|10372.3|10352.3|7
1649830100000|2022-04-13 06:08:20|10375.3|10355.3|10374.8|10354.8|10375.3|10355.3|10374.8|10354.8|4
1649830110000|2022-04-13 06:08:30|10375|10355|10374.8|10354.8|10375|10355|10374.5|10354.5|6
1649830120000|2022-04-13 06:08:40|10375|10355|10374.5|10354.5|10375|10355|10374.5|10354.5|2
1649830130000|2022-04-13 06:08:50|10375|10355|10375|10355|10375|10355|10375|10355|1
1649830140000|2022-04-13 06:09:00|10374.5|10354.5|10370.5|10350.5|10374.5|10354.5|10370.5|10350.5|8
1649830150000|2022-04-13 06:09:10|10371|10351|10373|10353|10373.3|10353.3|10371|10351|10
1649830160000|2022-04-13 06:09:20|10372.8|10352.8|10371|10351|10372.8|10352.8|10370.8|10350.8|7
1649830170000|2022-04-13 06:09:30|10371.5|10351.5|10372.8|10352.8|10372.8|10352.8|10371.5|10351.5|3
1649830180000|2022-04-13 06:09:40|10372.5|10352.5|10373.3|10353.3|10373.3|10353.3|10372.5|10352.5|5
1649830190000|2022-04-13 06:09:50|10374|10354|10374.3|10354.3|10374.3|10354.3|10373.5|10353.5|4
1649830200000|2022-04-13 06:10:00|10374.8|10354.8|10372.5|10352.5|10374.8|10354.8|10372|10352|7
1649830210000|2022-04-13 06:10:10|10372|10352|10375.3|10355.3|10375.3|10355.3|10372|10352|6
1649830220000|2022-04-13 06:10:20|10375.8|10355.8|10377.8|10357.8|10377.8|10357.8|10375.8|10355.8|7
1649830230000|2022-04-13 06:10:30|10377.3|10357.3|10377.3|10357.3|10377.3|10357.3|10377.3|10357.3|1
1649830240000|2022-04-13 06:10:40|10377.8|10357.8|10378.3|10358.3|10379.3|10359.3|10377.8|10357.8|5
1649830250000|2022-04-13 06:10:50|10378.5|10358.5|10378.3|10358.3|10379.3|10359.3|10377.5|10357.5|7
1649830260000|2022-04-13 06:11:00|10378.8|10358.8|10376.5|10356.5|10378.8|10358.8|10376|10356|4
1649830270000|2022-04-13 06:11:10|10376|10356|10376.5|10356.5|10376.5|10356.5|10376|10356|2
1649830280000|2022-04-13 06:11:20|10376.8|10356.8|10377.3|10357.3|10377.3|10357.3|10376.8|10356.8|2
1649830300000|2022-04-13 06:11:40|10376.5|10356.5|10377|10357|10377|10357|10376.5|10356.5|4
1649830310000|2022-04-13 06:11:50|10377.5|10357.5|10378.8|10358.8|10378.8|10358.8|10377.3|10357.3|4
1649830320000|2022-04-13 06:12:00|10378.5|10358.5|10378|10358|10378.5|10358.5|10377.5|10357.5|3
1649830330000|2022-04-13 06:12:10|10378.5|10358.5|10379.5|10359.5|10379.5|10359.5|10378.5|10358.5|4
1649830340000|2022-04-13 06:12:20|10380|10360|10379.8|10359.8|10380|10360|10379.8|10359.8|2
1649830350000|2022-04-13 06:12:30|10379.3|10359.3|10382|10362|10382.5|10362.5|10377.8|10357.8|9
1649830360000|2022-04-13 06:12:40|10381.5|10361.5|10381|10361|10381.5|10361.5|10381|10361|2
1649830370000|2022-04-13 06:12:50|10381.5|10361.5|10382|10362|10382.5|10362.5|10381.5|10361.5|3
1649830380000|2022-04-13 06:13:00|10382.5|10362.5|10382.3|10362.3|10382.5|10362.5|10382.3|10362.3|2
1649830390000|2022-04-13 06:13:10|10382.5|10362.5|10384.3|10364.3|10384.3|10364.3|10382.5|10362.5|4
1649830400000|2022-04-13 06:13:20|10384.8|10364.8|10385.3|10365.3|10386.3|10366.3|10384.8|10364.8|5
1649830410000|2022-04-13 06:13:30|10385|10365|10383|10363|10385|10365|10383|10363|4
1649830420000|2022-04-13 06:13:40|10382.3|10362.3|10382.3|10362.3|10383.3|10363.3|10381.8|10361.8|8
1649830430000|2022-04-13 06:13:50|10383.5|10363.5|10383.5|10363.5|10383.5|10363.5|10383.5|10363.5|1
1649830440000|2022-04-13 06:14:00|10382.5|10362.5|10382|10362|10383.5|10363.5|10382|10362|6
1649830450000|2022-04-13 06:14:10|10383|10363|10383.8|10363.8|10385|10365|10383|10363|11
1649830460000|2022-04-13 06:14:20|10383.5|10363.5|10383.3|10363.3|10383.5|10363.5|10383|10363|3
1649830480000|2022-04-13 06:14:40|10383|10363|10383|10363|10383|10363|10383|10363|1
1649830490000|2022-04-13 06:14:50|10383.3|10363.3|10382.3|10362.3|10383.3|10363.3|10382.3|10362.3|3
1649830500000|2022-04-13 06:15:00|10382|10362|10380.8|10360.8|10382|10362|10379.5|10359.5|9
1649830510000|2022-04-13 06:15:10|10380.5|10360.5|10380.8|10360.8|10380.8|10360.8|10380.5|10360.5|2
1649830520000|2022-04-13 06:15:20|10380.5|10360.5|10380|10360|10380.5|10360.5|10379.8|10359.8|5
1649830530000|2022-04-13 06:15:30|10379.3|10359.3|10379.5|10359.5|10379.5|10359.5|10379.3|10359.3|2
1649830540000|2022-04-13 06:15:40|10379.3|10359.3|10381|10361|10381.3|10361.3|10379|10359|9
1649830550000|2022-04-13 06:15:50|10380.5|10360.5|10382.5|10362.5|10382.5|10362.5|10380.3|10360.3|7
1649830560000|2022-04-13 06:16:00|10382.3|10362.3|10382|10362|10382.8|10362.8|10381.8|10361.8|7
1649830580000|2022-04-13 06:16:20|10382.3|10362.3|10382.5|10362.5|10382.5|10362.5|10381.8|10361.8|4
1649830590000|2022-04-13 06:16:30|10382.8|10362.8|10382.8|10362.8|10383.8|10363.8|10382.8|10362.8|4
1649830600000|2022-04-13 06:16:40|10383|10363|10382.5|10362.5|10383.8|10363.8|10382.5|10362.5|4
1649830610000|2022-04-13 06:16:50|10382|10362|10386|10366|10386|10366|10381.5|10361.5|5
1649830620000|2022-04-13 06:17:00|10386.3|10366.3|10386.5|10366.5|10386.8|10366.8|10386.3|10366.3|3
1649830630000|2022-04-13 06:17:10|10386.3|10366.3|10384.8|10364.8|10386.5|10366.5|10384.5|10364.5|11
1649830640000|2022-04-13 06:17:20|10385|10365|10384.8|10364.8|10385|10365|10384.5|10364.5|3
1649830650000|2022-04-13 06:17:30|10385|10365|10385.5|10365.5|10385.5|10365.5|10385|10365|2
1649830670000|2022-04-13 06:17:50|10385.8|10365.8|10386.3|10366.3|10386.8|10366.8|10385.8|10365.8|4
1649830690000|2022-04-13 06:18:10|10385.8|10365.8|10382.8|10362.8|10385.8|10365.8|10382.8|10362.8|5
1649830700000|2022-04-13 06:18:20|10383|10363|10383|10363|10383|10363|10382.8|10362.8|3
1649830710000|2022-04-13 06:18:30|10382.8|10362.8|10382.8|10362.8|10382.8|10362.8|10382.8|10362.8|1
1649830730000|2022-04-13 06:18:50|10383|10363|10383|10363|10383|10363|10383|10363|1
1649830760000|2022-04-13 06:19:20|10382.8|10362.8|10380.8|10360.8|10383|10363|10380.8|10360.8|6
1649830770000|2022-04-13 06:19:30|10381.5|10361.5|10380|10360|10381.5|10361.5|10380|10360|4
1649830780000|2022-04-13 06:19:40|10379.5|10359.5|10379|10359|10379.5|10359.5|10379|10359|2
1649830790000|2022-04-13 06:19:50|10378.5|10358.5|10379.5|10359.5|10379.5|10359.5|10377.8|10357.8|6
1649830800000|2022-04-13 06:20:00|10380.5|10360.5|10380.5|10360.5|10380.5|10360.5|10380.5|10360.5|1
1649830810000|2022-04-13 06:20:10|10380.3|10360.3|10379.3|10359.3|10380.8|10360.8|10379.3|10359.3|4
1649830820000|2022-04-13 06:20:20|10378.5|10358.5|10377.3|10357.3|10378.8|10358.8|10376.5|10356.5|7
1649830830000|2022-04-13 06:20:30|10377.8|10357.8|10379.5|10359.5|10379.5|10359.5|10377.8|10357.8|4
1649830840000|2022-04-13 06:20:40|10380|10360|10379.8|10359.8|10380|10360|10379|10359|8
1649830850000|2022-04-13 06:20:50|10379.5|10359.5|10377.8|10357.8|10379.5|10359.5|10377.3|10357.3|10
1649830860000|2022-04-13 06:21:00|10378.3|10358.3|10377.3|10357.3|10378.3|10358.3|10377|10357|6
1649830870000|2022-04-13 06:21:10|10377|10357|10376|10356|10377|10357|10376|10356|8
1649830880000|2022-04-13 06:21:20|10375.5|10355.5|10376|10356|10376.3|10356.3|10375.5|10355.5|4
1649830890000|2022-04-13 06:21:30|10376.3|10356.3|10376|10356|10376.3|10356.3|10376|10356|2
1649830900000|2022-04-13 06:21:40|10376.3|10356.3|10377|10357|10377|10357|10376.3|10356.3|3
1649830910000|2022-04-13 06:21:50|10376.5|10356.5|10377.5|10357.5|10377.5|10357.5|10376|10356|4
1649830920000|2022-04-13 06:22:00|10377.8|10357.8|10376.5|10356.5|10378.8|10358.8|10376.5|10356.5|5
1649830930000|2022-04-13 06:22:10|10375.8|10355.8|10375.8|10355.8|10375.8|10355.8|10375.8|10355.8|1
1649830940000|2022-04-13 06:22:20|10376.3|10356.3|10376|10356|10376.5|10356.5|10375.8|10355.8|7
1649830950000|2022-04-13 06:22:30|10375.8|10355.8|10376.3|10356.3|10376.5|10356.5|10375.8|10355.8|5
1649830960000|2022-04-13 06:22:40|10376.5|10356.5|10375.8|10355.8|10376.5|10356.5|10375.8|10355.8|3
1649830970000|2022-04-13 06:22:50|10376.3|10356.3|10376.8|10356.8|10376.8|10356.8|10376.3|10356.3|3
1649830980000|2022-04-13 06:23:00|10376.3|10356.3|10375.8|10355.8|10376.5|10356.5|10375.8|10355.8|5
1649830990000|2022-04-13 06:23:10|10377.3|10357.3|10378.5|10358.5|10378.5|10358.5|10376.8|10356.8|8
1649831000000|2022-04-13 06:23:20|10379|10359|10378.3|10358.3|10379|10359|10378.3|10358.3|3
1649831010000|2022-04-13 06:23:30|10377.8|10357.8|10378.5|10358.5|10378.5|10358.5|10377.5|10357.5|7
1649831020000|2022-04-13 06:23:40|10377.8|10357.8|10381.3|10361.3|10381.3|10361.3|10377.8|10357.8|5
1649831040000|2022-04-13 06:24:00|10382|10362|10380.8|10360.8|10382|10362|10380.8|10360.8|4
1649831050000|2022-04-13 06:24:10|10381.3|10361.3|10381.3|10361.3|10382.5|10362.5|10381.3|10361.3|3
1649831060000|2022-04-13 06:24:20|10381|10361|10381|10361|10381|10361|10380|10360|3
1649831070000|2022-04-13 06:24:30|10381.3|10361.3|10382.3|10362.3|10382.3|10362.3|10381.3|10361.3|3
1649831080000|2022-04-13 06:24:40|10381.5|10361.5|10383.3|10363.3|10383.8|10363.8|10381.5|10361.5|7
1649831090000|2022-04-13 06:24:50|10383.5|10363.5|10383.5|10363.5|10383.5|10363.5|10383.5|10363.5|1
1649831100000|2022-04-13 06:25:00|10383.8|10363.8|10383.3|10363.3|10383.8|10363.8|10382.3|10362.3|4
1649831110000|2022-04-13 06:25:10|10383.8|10363.8|10382.8|10362.8|10383.8|10363.8|10382.5|10362.5|5
1649831120000|2022-04-13 06:25:20|10382|10362|10382|10362|10382|10362|10382|10362|1
1649831130000|2022-04-13 06:25:30|10381.5|10361.5|10381.3|10361.3|10381.8|10361.8|10381.3|10361.3|3
1649831140000|2022-04-13 06:25:40|10381.8|10361.8|10381.8|10361.8|10381.8|10361.8|10381|10361|4
1649831150000|2022-04-13 06:25:50|10381.3|10361.3|10381.3|10361.3|10381.8|10361.8|10381.3|10361.3|3
1649831160000|2022-04-13 06:26:00|10381|10361|10381|10361|10381|10361|10381|10361|1
1649831170000|2022-04-13 06:26:10|10381.5|10361.5|10381.8|10361.8|10381.8|10361.8|10381.5|10361.5|2
1649831180000|2022-04-13 06:26:20|10382.3|10362.3|10383|10363|10383.8|10363.8|10382.3|10362.3|8
1649831190000|2022-04-13 06:26:30|10382.5|10362.5|10382.8|10362.8|10382.8|10362.8|10382|10362|3
1649831200000|2022-04-13 06:26:40|10382.3|10362.3|10381.8|10361.8|10382.3|10362.3|10381.3|10361.3|4
1649831210000|2022-04-13 06:26:50|10382.3|10362.3|10382.8|10362.8|10382.8|10362.8|10382.3|10362.3|2
1649831220000|2022-04-13 06:27:00|10383.5|10363.5|10388.5|10368.5|10389|10369|10383|10363|9
1649831230000|2022-04-13 06:27:10|10388|10368|10387|10367|10388.5|10368.5|10386.5|10366.5|12
1649831240000|2022-04-13 06:27:20|10386|10366|10385.5|10365.5|10386.5|10366.5|10385.5|10365.5|4
1649831250000|2022-04-13 06:27:30|10385|10365|10385.5|10365.5|10385.8|10365.8|10385|10365|4
1649831260000|2022-04-13 06:27:40|10385|10365|10384.3|10364.3|10385|10365|10384.3|10364.3|2
1649831270000|2022-04-13 06:27:50|10383.5|10363.5|10381.3|10361.3|10383.5|10363.5|10381.3|10361.3|6
1649831280000|2022-04-13 06:28:00|10380.8|10360.8|10381.8|10361.8|10381.8|10361.8|10380.8|10360.8|2
1649831290000|2022-04-13 06:28:10|10381.5|10361.5|10382.8|10362.8|10382.8|10362.8|10381.5|10361.5|5
1649831300000|2022-04-13 06:28:20|10383|10363|10384.3|10364.3|10384.3|10364.3|10382.5|10362.5|7
1649831310000|2022-04-13 06:28:30|10385|10365|10388.8|10368.8|10388.8|10368.8|10384.3|10364.3|12
1649831320000|2022-04-13 06:28:40|10389.5|10369.5|10387.5|10367.5|10389.5|10369.5|10387.5|10367.5|7
1649831330000|2022-04-13 06:28:50|10387|10367|10389.5|10369.5|10389.5|10369.5|10386.8|10366.8|10
1649831340000|2022-04-13 06:29:00|10389|10369|10389.5|10369.5|10390.8|10370.8|10389|10369|7
1649831350000|2022-04-13 06:29:10|10389|10369|10389.3|10369.3|10389.3|10369.3|10388.8|10368.8|3
1649831360000|2022-04-13 06:29:20|10388.5|10368.5|10388.5|10368.5|10389|10369|10388.5|10368.5|3
1649831370000|2022-04-13 06:29:30|10387.8|10367.8|10386.5|10366.5|10387.8|10367.8|10385|10365|13
1649831380000|2022-04-13 06:29:40|10386.3|10366.3|10385.5|10365.5|10387|10367|10385|10365|15
1649831390000|2022-04-13 06:29:50|10386|10366|10386.5|10366.5|10386.5|10366.5|10386|10366|4
1649831400000|2022-04-13 06:30:00|10386.8|10366.8|10384.8|10364.8|10386.8|10366.8|10384.8|10364.8|6
1649831410000|2022-04-13 06:30:10|10383.8|10363.8|10385.5|10365.5|10385.5|10365.5|10383.8|10363.8|7
1649831420000|2022-04-13 06:30:20|10384.8|10364.8|10385|10365|10386.3|10366.3|10384.8|10364.8|11
1649831430000|2022-04-13 06:30:30|10385.5|10365.5|10385.8|10365.8|10385.8|10365.8|10384.5|10364.5|5
1649831440000|2022-04-13 06:30:40|10386.3|10366.3|10385|10365|10386.3|10366.3|10384.5|10364.5|7
1649831450000|2022-04-13 06:30:50|10384.5|10364.5|10385.8|10365.8|10385.8|10365.8|10384.5|10364.5|4
1649831460000|2022-04-13 06:31:00|10385.5|10365.5|10381.8|10361.8|10385.5|10365.5|10381.8|10361.8|10
1649831470000|2022-04-13 06:31:10|10381.3|10361.3|10381.3|10361.3|10382.3|10362.3|10380.5|10360.5|7
1649831480000|2022-04-13 06:31:20|10380.8|10360.8|10380.5|10360.5|10381|10361|10380|10360|10
1649831490000|2022-04-13 06:31:30|10379.8|10359.8|10379|10359|10381|10361|10379|10359|6
1649831500000|2022-04-13 06:31:40|10379.5|10359.5|10380.5|10360.5|10380.8|10360.8|10379.5|10359.5|6
1649831510000|2022-04-13 06:31:50|10380|10360|10381|10361|10381.5|10361.5|10380|10360|6
1649831520000|2022-04-13 06:32:00|10380.5|10360.5|10380.3|10360.3|10380.5|10360.5|10380.3|10360.3|2
1649831530000|2022-04-13 06:32:10|10377.8|10357.8|10377.5|10357.5|10378.3|10358.3|10377.5|10357.5|6
1649831540000|2022-04-13 06:32:20|10378|10358|10377.8|10357.8|10378|10358|10377.3|10357.3|3
1649831550000|2022-04-13 06:32:30|10377.3|10357.3|10377.3|10357.3|10377.3|10357.3|10376.8|10356.8|3
1649831560000|2022-04-13 06:32:40|10376.8|10356.8|10378.5|10358.5|10379|10359|10376.8|10356.8|5
1649831580000|2022-04-13 06:33:00|10378|10358|10377|10357|10378.5|10358.5|10377|10357|6
1649831590000|2022-04-13 06:33:10|10376.5|10356.5|10377|10357|10377|10357|10376.5|10356.5|6
1649831600000|2022-04-13 06:33:20|10377.3|10357.3|10377|10357|10377.3|10357.3|10376.5|10356.5|6
1649831610000|2022-04-13 06:33:30|10377.3|10357.3|10377|10357|10377.3|10357.3|10377|10357|2
1649831620000|2022-04-13 06:33:40|10376.5|10356.5|10377.5|10357.5|10377.5|10357.5|10376.5|10356.5|8
1649831630000|2022-04-13 06:33:50|10377.3|10357.3|10377|10357|10377.3|10357.3|10376.5|10356.5|4
1649831640000|2022-04-13 06:34:00|10376.5|10356.5|10377|10357|10377.3|10357.3|10376.5|10356.5|8
1649831650000|2022-04-13 06:34:10|10376.5|10356.5|10374.8|10354.8|10376.5|10356.5|10374.8|10354.8|5
1649831660000|2022-04-13 06:34:20|10375|10355|10376.8|10356.8|10376.8|10356.8|10375|10355|3
1649831670000|2022-04-13 06:34:30|10376.3|10356.3|10376.5|10356.5|10376.8|10356.8|10376|10356|5
1649831680000|2022-04-13 06:34:40|10377.3|10357.3|10377.3|10357.3|10377.3|10357.3|10377.3|10357.3|1
1649831690000|2022-04-13 06:34:50|10376.5|10356.5|10376.3|10356.3|10376.5|10356.5|10375.5|10355.5|4
1649831700000|2022-04-13 06:35:00|10375.8|10355.8|10375.8|10355.8|10376.3|10356.3|10375.8|10355.8|3
1649831710000|2022-04-13 06:35:10|10376|10356|10375|10355|10376|10356|10375|10355|4
1649831720000|2022-04-13 06:35:20|10374.5|10354.5|10374|10354|10375.3|10355.3|10374|10354|6
1649831730000|2022-04-13 06:35:30|10374.5|10354.5|10375.3|10355.3|10375.3|10355.3|10374.5|10354.5|3
1649831740000|2022-04-13 06:35:40|10375.8|10355.8|10376.5|10356.5|10376.5|10356.5|10375.8|10355.8|3
1649831750000|2022-04-13 06:35:50|10377|10357|10377|10357|10377|10357|10376.3|10356.3|5
1649831760000|2022-04-13 06:36:00|10376.3|10356.3|10376.8|10356.8|10376.8|10356.8|10376.3|10356.3|2
1649831770000|2022-04-13 06:36:10|10377|10357|10377|10357|10377|10357|10377|10357|1
1649831780000|2022-04-13 06:36:20|10377.8|10357.8|10378|10358|10378|10358|10377.8|10357.8|2
1649831790000|2022-04-13 06:36:30|10377.8|10357.8|10377|10357|10377.8|10357.8|10377|10357|6
1649831800000|2022-04-13 06:36:40|10377.5|10357.5|10377|10357|10377.5|10357.5|10377|10357|2
1649831810000|2022-04-13 06:36:50|10376.5|10356.5|10376|10356|10376.5|10356.5|10375.8|10355.8|5
1649831820000|2022-04-13 06:37:00|10376.3|10356.3|10376|10356|10376.3|10356.3|10376|10356|2
1649831830000|2022-04-13 06:37:10|10376.3|10356.3|10376|10356|10376.3|10356.3|10376|10356|2
1649831850000|2022-04-13 06:37:30|10374.8|10354.8|10375.5|10355.5|10375.5|10355.5|10374.8|10354.8|3
1649831860000|2022-04-13 06:37:40|10375.8|10355.8|10375.8|10355.8|10375.8|10355.8|10375.8|10355.8|1
1649831880000|2022-04-13 06:38:00|10375.5|10355.5|10373.8|10353.8|10375.5|10355.5|10373.8|10353.8|5
1649831890000|2022-04-13 06:38:10|10373.3|10353.3|10373.3|10353.3|10373.3|10353.3|10373.3|10353.3|1
1649831900000|2022-04-13 06:38:20|10372.8|10352.8|10372.3|10352.3|10372.8|10352.8|10372.3|10352.3|2
1649831910000|2022-04-13 06:38:30|10372.5|10352.5|10372.5|10352.5|10372.5|10352.5|10372.5|10352.5|1
1649831920000|2022-04-13 06:38:40|10373.8|10353.8|10373.3|10353.3|10373.8|10353.8|10373|10353|4
1649831930000|2022-04-13 06:38:50|10373.5|10353.5|10373|10353|10373.8|10353.8|10373|10353|6
1649831940000|2022-04-13 06:39:00|10372.8|10352.8|10372.8|10352.8|10373.3|10353.3|10372.8|10352.8|3
1649831950000|2022-04-13 06:39:10|10372.5|10352.5|10372|10352|10372.5|10352.5|10372|10352|4
1649831980000|2022-04-13 06:39:40|10371.5|10351.5|10374|10354|10374|10354|10371.5|10351.5|9
1649831990000|2022-04-13 06:39:50|10374.3|10354.3|10372.3|10352.3|10374.3|10354.3|10372.3|10352.3|5
1649832000000|2022-04-13 06:40:00|10372.5|10352.5|10372.3|10352.3|10372.8|10352.8|10372.3|10352.3|4
1649832010000|2022-04-13 06:40:10|10372.8|10352.8|10372.8|10352.8|10372.8|10352.8|10372.8|10352.8|1
1649832020000|2022-04-13 06:40:20|10372.3|10352.3|10371.8|10351.8|10373|10353|10371.8|10351.8|5
1649832030000|2022-04-13 06:40:30|10372.3|10352.3|10372.8|10352.8|10372.8|10352.8|10372.3|10352.3|4
1649832040000|2022-04-13 06:40:40|10373|10353|10372.8|10352.8|10373|10353|10372.3|10352.3|4
1649832050000|2022-04-13 06:40:50|10372.3|10352.3|10372.8|10352.8|10372.8|10352.8|10372.3|10352.3|2
1649832060000|2022-04-13 06:41:00|10372.5|10352.5|10371.8|10351.8|10372.5|10352.5|10371|10351|3
1649832070000|2022-04-13 06:41:10|10372.5|10352.5|10371.8|10351.8|10372.5|10352.5|10371.8|10351.8|3
1649832080000|2022-04-13 06:41:20|10371.3|10351.3|10372.3|10352.3|10372.3|10352.3|10370.8|10350.8|7
1649832090000|2022-04-13 06:41:30|10371.8|10351.8|10372.3|10352.3|10372.3|10352.3|10371.8|10351.8|2
1649832100000|2022-04-13 06:41:40|10371.8|10351.8|10371.8|10351.8|10372.3|10352.3|10371.3|10351.3|5
1649832110000|2022-04-13 06:41:50|10372.3|10352.3|10373|10353|10373|10353|10371.8|10351.8|5
1649832120000|2022-04-13 06:42:00|10373.5|10353.5|10374|10354|10374|10354|10373.5|10353.5|4
1649832130000|2022-04-13 06:42:10|10373|10353|10373.8|10353.8|10373.8|10353.8|10372.8|10352.8|5
1649832140000|2022-04-13 06:42:20|10373|10353|10373.3|10353.3|10374|10354|10373|10353|8
1649832150000|2022-04-13 06:42:30|10373.5|10353.5|10373.5|10353.5|10373.5|10353.5|10373.5|10353.5|1
1649832160000|2022-04-13 06:42:40|10373.3|10353.3|10372|10352|10373.3|10353.3|10372|10352|6
1649832170000|2022-04-13 06:42:50|10372.8|10352.8|10372.3|10352.3|10372.8|10352.8|10372.3|10352.3|4
1649832180000|2022-04-13 06:43:00|10371.5|10351.5|10371|10351|10371.5|10351.5|10371|10351|2
1649832190000|2022-04-13 06:43:10|10371.8|10351.8|10372|10352|10372.8|10352.8|10371.8|10351.8|5
1649832200000|2022-04-13 06:43:20|10371.5|10351.5|10371.8|10351.8|10371.8|10351.8|10371.5|10351.5|2
1649832210000|2022-04-13 06:43:30|10371.5|10351.5|10370.5|10350.5|10371.5|10351.5|10370.5|10350.5|7
1649832220000|2022-04-13 06:43:40|10370|10350|10369.5|10349.5|10370|10350|10368.5|10348.5|7
1649832230000|2022-04-13 06:43:50|10370|10350|10369|10349|10370.8|10350.8|10369|10349|9
1649832240000|2022-04-13 06:44:00|10368.5|10348.5|10368.5|10348.5|10368.8|10348.8|10368.3|10348.3|5
1649832260000|2022-04-13 06:44:20|10368.8|10348.8|10371.5|10351.5|10371.5|10351.5|10368.8|10348.8|8
1649832270000|2022-04-13 06:44:30|10371|10351|10370.3|10350.3|10371|10351|10369.8|10349.8|8
1649832280000|2022-04-13 06:44:40|10369.5|10349.5|10368.5|10348.5|10369.5|10349.5|10368.5|10348.5|4
1649832290000|2022-04-13 06:44:50|10369|10349|10368|10348|10369.5|10349.5|10368|10348|4
1649832300000|2022-04-13 06:45:00|10367|10347|10363|10343|10367|10347|10361|10341|13
1649832310000|2022-04-13 06:45:10|10362.5|10342.5|10363.3|10343.3|10363.3|10343.3|10361.8|10341.8|8
1649832320000|2022-04-13 06:45:20|10363.5|10343.5|10364|10344|10364|10344|10363.5|10343.5|2
1649832330000|2022-04-13 06:45:30|10363.5|10343.5|10363.5|10343.5|10363.5|10343.5|10363.5|10343.5|1
1649832340000|2022-04-13 06:45:40|10364|10344|10365|10345|10366|10346|10363.5|10343.5|7
1649832350000|2022-04-13 06:45:50|10366.8|10346.8|10368|10348|10368.5|10348.5|10366.8|10346.8|4
1649832360000|2022-04-13 06:46:00|10368.3|10348.3|10367.8|10347.8|10368.8|10348.8|10367.8|10347.8|7
1649832370000|2022-04-13 06:46:10|10367.3|10347.3|10367.8|10347.8|10368.3|10348.3|10366.8|10346.8|6
1649832380000|2022-04-13 06:46:20|10368.3|10348.3|10367.8|10347.8|10368.3|10348.3|10367.8|10347.8|4
1649832390000|2022-04-13 06:46:30|10367|10347|10365.5|10345.5|10367.5|10347.5|10364.5|10344.5|7
1649832400000|2022-04-13 06:46:40|10365.8|10345.8|10365.3|10345.3|10365.8|10345.8|10364.8|10344.8|4
1649832410000|2022-04-13 06:46:50|10365.5|10345.5|10364.3|10344.3|10365.5|10345.5|10364.3|10344.3|5
1649832420000|2022-04-13 06:47:00|10364|10344|10360.3|10340.3|10364|10344|10360.3|10340.3|4
1649832430000|2022-04-13 06:47:10|10360.8|10340.8|10362|10342|10362.5|10342.5|10360.8|10340.8|6
1649832440000|2022-04-13 06:47:20|10361.8|10341.8|10357.8|10337.8|10361.8|10341.8|10357.5|10337.5|6
1649832450000|2022-04-13 06:47:30|10357.9|10337.9|10358|10338|10358.8|10338.8|10357.9|10337.9|3
1649832460000|2022-04-13 06:47:40|10358.3|10338.3|10361|10341|10361|10341|10358.3|10338.3|10
1649832470000|2022-04-13 06:47:50|10361.5|10341.5|10361.5|10341.5|10361.5|10341.5|10361.5|10341.5|1
1649832480000|2022-04-13 06:48:00|10361|10341|10361.3|10341.3|10362|10342|10361|10341|5
1649832490000|2022-04-13 06:48:10|10361.5|10341.5|10361.3|10341.3|10361.8|10341.8|10361.3|10341.3|6
1649832510000|2022-04-13 06:48:30|10361.8|10341.8|10362|10342|10362|10342|10361.5|10341.5|3
1649832520000|2022-04-13 06:48:40|10362.5|10342.5|10362.5|10342.5|10362.8|10342.8|10362.5|10342.5|3
1649832530000|2022-04-13 06:48:50|10362|10342|10362|10342|10362|10342|10362|10342|1
1649832540000|2022-04-13 06:49:00|10361.8|10341.8|10361.5|10341.5|10362|10342|10361.5|10341.5|3
1649832550000|2022-04-13 06:49:10|10362|10342|10362|10342|10362|10342|10362|10342|1
1649832560000|2022-04-13 06:49:20|10361.5|10341.5|10361.5|10341.5|10361.5|10341.5|10361.5|10341.5|1
1649832570000|2022-04-13 06:49:30|10362|10342|10364.8|10344.8|10364.8|10344.8|10362|10342|4
1649832580000|2022-04-13 06:49:40|10364.5|10344.5|10364.5|10344.5|10364.5|10344.5|10364|10344|3
1649832590000|2022-04-13 06:49:50|10364|10344|10364.5|10344.5|10364.5|10344.5|10363.8|10343.8|4
1649832610000|2022-04-13 06:50:10|10365|10345|10365.8|10345.8|10365.8|10345.8|10365|10345|2
1649832620000|2022-04-13 06:50:20|10365.3|10345.3|10365.3|10345.3|10365.3|10345.3|10365.3|10345.3|1
1649832630000|2022-04-13 06:50:30|10365.8|10345.8|10365.8|10345.8|10365.8|10345.8|10365.8|10345.8|1
1649832640000|2022-04-13 06:50:40|10366|10346|10366.5|10346.5|10366.5|10346.5|10366|10346|2
1649832650000|2022-04-13 06:50:50|10366|10346|10365.5|10345.5|10366|10346|10365.5|10345.5|2
1649832660000|2022-04-13 06:51:00|10366|10346|10366|10346|10366|10346|10366|10346|1
1649832670000|2022-04-13 06:51:10|10366.3|10346.3|10367.8|10347.8|10368.3|10348.3|10366.3|10346.3|4
1649832680000|2022-04-13 06:51:20|10368.3|10348.3|10366|10346|10368.3|10348.3|10366|10346|5
1649832690000|2022-04-13 06:51:30|10365.3|10345.3|10365|10345|10365.3|10345.3|10365|10345|2
1649832700000|2022-04-13 06:51:40|10365.3|10345.3|10366|10346|10366|10346|10365.3|10345.3|2
1649832710000|2022-04-13 06:51:50|10366.3|10346.3|10366.3|10346.3|10366.3|10346.3|10366.3|10346.3|1
1649832720000|2022-04-13 06:52:00|10367|10347|10367.5|10347.5|10367.8|10347.8|10365.8|10345.8|6
1649832730000|2022-04-13 06:52:10|10367.8|10347.8|10369.5|10349.5|10369.5|10349.5|10367.8|10347.8|6
1649832740000|2022-04-13 06:52:20|10369|10349|10367.5|10347.5|10369.5|10349.5|10367.5|10347.5|8
1649832750000|2022-04-13 06:52:30|10367|10347|10366.5|10346.5|10367|10347|10366.5|10346.5|2
1649832760000|2022-04-13 06:52:40|10367.3|10347.3|10367|10347|10368|10348|10367|10347|5
1649832770000|2022-04-13 06:52:50|10365.8|10345.8|10365.5|10345.5|10366|10346|10365.5|10345.5|3
1649832780000|2022-04-13 06:53:00|10365.8|10345.8|10364|10344|10367|10347|10364|10344|8
1649832790000|2022-04-13 06:53:10|10365.3|10345.3|10367|10347|10368|10348|10365|10345|9
1649832800000|2022-04-13 06:53:20|10366.8|10346.8|10366|10346|10366.8|10346.8|10365.8|10345.8|4
1649832810000|2022-04-13 06:53:30|10366.5|10346.5|10366.5|10346.5|10366.8|10346.8|10366.5|10346.5|3
1649832820000|2022-04-13 06:53:40|10366.8|10346.8|10366.8|10346.8|10367.3|10347.3|10366.8|10346.8|3
1649832830000|2022-04-13 06:53:50|10367|10347|10368.3|10348.3|10368.3|10348.3|10367|10347|5
1649832840000|2022-04-13 06:54:00|10367.8|10347.8|10368.5|10348.5|10368.5|10348.5|10367|10347|5
1649832850000|2022-04-13 06:54:10|10368|10348|10369|10349|10369|10349|10368|10348|8
1649832860000|2022-04-13 06:54:20|10368.8|10348.8|10367|10347|10368.8|10348.8|10367|10347|5
1649832870000|2022-04-13 06:54:30|10366.5|10346.5|10366.8|10346.8|10366.8|10346.8|10366.5|10346.5|2
1649832880000|2022-04-13 06:54:40|10367.3|10347.3|10367.8|10347.8|10367.8|10347.8|10367.3|10347.3|2
1649832890000|2022-04-13 06:54:50|10368|10348|10366.8|10346.8|10368|10348|10366.8|10346.8|4
1649832900000|2022-04-13 06:55:00|10366.3|10346.3|10364|10344|10366.3|10346.3|10364|10344|6
1649832910000|2022-04-13 06:55:10|10359|10349|10358.8|10348.8|10359.5|10349.5|10358.3|10348.3|11
1649832920000|2022-04-13 06:55:20|10361.3|10351.3|10361.3|10351.3|10362.8|10352.8|10361.3|10351.3|10
1649832930000|2022-04-13 06:55:30|10361.5|10351.5|10362.5|10352.5|10362.5|10352.5|10361.3|10351.3|10
1649832940000|2022-04-13 06:55:40|10361.8|10351.8|10362.8|10352.8|10363.3|10353.3|10361.8|10351.8|11
1649832950000|2022-04-13 06:55:50|10362.5|10352.5|10364.5|10354.5|10364.5|10354.5|10362.5|10352.5|13
1649832960000|2022-04-13 06:56:00|10364.3|10354.3|10364.8|10354.8|10365|10355|10364|10354|16
1649832970000|2022-04-13 06:56:10|10365.5|10355.5|10364.8|10354.8|10365.5|10355.5|10364.8|10354.8|6
1649832980000|2022-04-13 06:56:20|10365.3|10355.3|10364.5|10354.5|10365.3|10355.3|10364.5|10354.5|3
1649832990000|2022-04-13 06:56:30|10363.8|10353.8|10359.8|10349.8|10364.3|10354.3|10359|10349|13
1649833000000|2022-04-13 06:56:40|10359.5|10349.5|10359.8|10349.8|10359.8|10349.8|10358.8|10348.8|4
1649833010000|2022-04-13 06:56:50|10359.5|10349.5|10359.8|10349.8|10359.8|10349.8|10358.8|10348.8|7
1649833020000|2022-04-13 06:57:00|10359.5|10349.5|10358.5|10348.5|10360.8|10350.8|10358.5|10348.5|6
1649833030000|2022-04-13 06:57:10|10358.8|10348.8|10356.8|10346.8|10359|10349|10356.5|10346.5|9
1649833040000|2022-04-13 06:57:20|10357|10347|10357|10347|10357|10347|10356.8|10346.8|7
1649833050000|2022-04-13 06:57:30|10356.8|10346.8|10356|10346|10359.9|10346.8|10354.5|10339.9|9
1649833060000|2022-04-13 06:57:40|10355.5|10345.5|10356|10346|10356.3|10346.3|10355.5|10345.5|6
1649833070000|2022-04-13 06:57:50|10355.8|10345.8|10353.5|10343.5|10355.8|10345.8|10353.5|10343.5|7
1649833080000|2022-04-13 06:58:00|10352.8|10342.8|10353.3|10343.3|10353.3|10343.3|10352|10342|10
1649833090000|2022-04-13 06:58:10|10353.5|10343.5|10351.5|10341.5|10353.5|10343.5|10351|10341|12
1649833100000|2022-04-13 06:58:20|10351.3|10341.3|10346.8|10336.8|10351.3|10341.3|10346.3|10336.3|11
1649833110000|2022-04-13 06:58:30|10346.5|10336.5|10347|10337|10347|10337|10346.5|10336.5|4
1649833120000|2022-04-13 06:58:40|10346.8|10336.8|10345.3|10335.3|10346.8|10336.8|10343.5|10333.5|10
1649833130000|2022-04-13 06:58:50|10345|10335|10343.8|10333.8|10345|10335|10343.5|10333.5|5
1649833140000|2022-04-13 06:59:00|10344|10334|10344.3|10334.3|10344.3|10334.3|10344|10334|2
1649833150000|2022-04-13 06:59:10|10345|10335|10346.3|10336.3|10346.3|10336.3|10344|10334|6
1649833160000|2022-04-13 06:59:20|10346.5|10336.5|10348.8|10338.8|10348.8|10338.8|10346.5|10336.5|14
1649833170000|2022-04-13 06:59:30|10349.5|10339.5|10349.5|10339.5|10350.8|10340.8|10348.5|10338.5|11
1649833180000|2022-04-13 06:59:40|10349|10339|10350.3|10340.3|10350.3|10340.3|10349|10339|7
1649833190000|2022-04-13 06:59:50|10350|10340|10352|10342|10352|10342|10349.8|10339.8|9
1649833200000|2022-04-13 07:00:00|10352.5|10342.5|10348.8|10338.8|10352.5|10342.5|10343|10333|23
1649833210000|2022-04-13 07:00:10|10348.5|10338.5|10348.5|10338.5|10348.8|10338.8|10346.5|10336.5|12
1649833220000|2022-04-13 07:00:20|10349|10339|10351.8|10341.8|10352.5|10342.5|10348.5|10338.5|12
1649833230000|2022-04-13 07:00:30|10353|10343|10349|10339|10353.5|10343.5|10348.5|10338.5|13
1649833240000|2022-04-13 07:00:40|10348.8|10338.8|10351.3|10341.3|10351.3|10341.3|10348.8|10338.8|8
1649833250000|2022-04-13 07:00:50|10351|10341|10351.3|10341.3|10351.3|10341.3|10351|10341|12
1649833260000|2022-04-13 07:01:00|10351|10341|10346.8|10336.8|10351|10341|10346.8|10336.8|19
1649833270000|2022-04-13 07:01:10|10346.3|10336.3|10344.8|10334.8|10346.3|10336.3|10343.5|10333.5|16
1649833280000|2022-04-13 07:01:20|10344.3|10334.3|10343.3|10333.3|10345.8|10335.8|10342.3|10332.3|14
1649833290000|2022-04-13 07:01:30|10343.5|10333.5|10349|10339|10349|10339|10343.5|10333.5|8
1649833300000|2022-04-13 07:01:40|10349.3|10339.3|10349.5|10339.5|10349.8|10339.8|10349.3|10339.3|5
1649833310000|2022-04-13 07:01:50|10350.8|10340.8|10350.8|10340.8|10353.5|10343.5|10350.8|10340.8|12
1649833320000|2022-04-13 07:02:00|10350.5|10340.5|10350|10340|10351.5|10341.5|10348.5|10338.5|12
1649833330000|2022-04-13 07:02:10|10349.8|10339.8|10353|10343|10353.3|10343.3|10349.8|10339.8|8
1649833340000|2022-04-13 07:02:20|10353.3|10343.3|10353.3|10343.3|10354.3|10344.3|10352.8|10342.8|6
1649833350000|2022-04-13 07:02:30|10353.5|10343.5|10354.8|10344.8|10354.8|10344.8|10353.5|10343.5|2
1649833360000|2022-04-13 07:02:40|10354.5|10344.5|10353|10343|10354.5|10344.5|10352.8|10342.8|6
1649833370000|2022-04-13 07:02:50|10353.5|10343.5|10353.5|10343.5|10354.8|10344.8|10353.5|10343.5|7
1649833380000|2022-04-13 07:03:00|10353|10343|10350.8|10340.8|10353|10343|10350.5|10340.5|9
1649833390000|2022-04-13 07:03:10|10351|10341|10351|10341|10351|10341|10351|10341|1
1649833400000|2022-04-13 07:03:20|10352.8|10342.8|10354.5|10344.5|10354.5|10344.5|10352.8|10342.8|2
1649833410000|2022-04-13 07:03:30|10354|10344|10354.5|10344.5|10355|10345|10354|10344|4
1649833420000|2022-04-13 07:03:40|10354.3|10344.3|10354|10344|10354.3|10344.3|10354|10344|2
1649833430000|2022-04-13 07:03:50|10353.8|10343.8|10353.3|10343.3|10353.8|10343.8|10352.8|10342.8|4
1649833440000|2022-04-13 07:04:00|10353|10343|10346.5|10336.5|10353|10343|10346.5|10336.5|11
1649833450000|2022-04-13 07:04:10|10346.3|10336.3|10345.8|10335.8|10346.5|10336.5|10344.8|10334.8|11
1649833460000|2022-04-13 07:04:20|10346|10336|10347.3|10337.3|10347.3|10337.3|10346|10336|2
1649833470000|2022-04-13 07:04:30|10347|10337|10344.8|10334.8|10347|10337|10344.8|10334.8|5
1649833480000|2022-04-13 07:04:40|10345|10335|10340.8|10330.8|10345.5|10335.5|10340.8|10330.8|9
1649833490000|2022-04-13 07:04:50|10340.5|10330.5|10339.3|10329.3|10340.5|10330.5|10337.8|10327.8|9
1649833500000|2022-04-13 07:05:00|10339|10329|10336.8|10326.8|10339|10329|10336.8|10326.8|6
1649833520000|2022-04-13 07:05:20|10338.3|10328.3|10337.8|10327.8|10338.3|10328.3|10337.8|10327.8|2
1649833540000|2022-04-13 07:05:40|10338.3|10328.3|10340.3|10330.3|10340.3|10330.3|10338.3|10328.3|2
1649833550000|2022-04-13 07:05:50|10340|10330|10338.8|10328.8|10340|10330|10338.3|10328.3|6
1649833560000|2022-04-13 07:06:00|10338.5|10328.5|10336.8|10326.8|10338.5|10328.5|10336|10326|13
1649833580000|2022-04-13 07:06:20|10336.5|10326.5|10336.8|10326.8|10336.8|10326.8|10336.3|10326.3|6
1649833590000|2022-04-13 07:06:30|10337|10327|10339.5|10329.5|10339.5|10329.5|10335.8|10325.8|8
1649833600000|2022-04-13 07:06:40|10340|10330|10339.5|10329.5|10340.5|10330.5|10338.5|10328.5|7
1649833610000|2022-04-13 07:06:50|10340.3|10330.3|10341.3|10331.3|10341.3|10331.3|10340.3|10330.3|5
1649833620000|2022-04-13 07:07:00|10340.5|10330.5|10340.8|10330.8|10340.8|10330.8|10338|10328|9
1649833630000|2022-04-13 07:07:10|10341|10331|10344.8|10334.8|10344.8|10334.8|10340.8|10330.8|13
1649833640000|2022-04-13 07:07:20|10344.3|10334.3|10341.5|10331.5|10344.3|10334.3|10341.5|10331.5|11
1649833650000|2022-04-13 07:07:30|10341.8|10331.8|10340.3|10330.3|10341.8|10331.8|10340.3|10330.3|8
1649833670000|2022-04-13 07:07:50|10340.5|10330.5|10340.3|10330.3|10340.5|10330.5|10340.3|10330.3|2
1649833680000|2022-04-13 07:08:00|10340|10330|10337|10327|10340|10330|10337|10327|7
1649833690000|2022-04-13 07:08:10|10336.8|10326.8|10335.5|10325.5|10337.3|10327.3|10335.5|10325.5|5
1649833700000|2022-04-13 07:08:20|10335.3|10325.3|10335.3|10325.3|10335.3|10325.3|10335.3|10325.3|1
1649833710000|2022-04-13 07:08:30|10334.8|10324.8|10332.3|10322.3|10334.8|10324.8|10332.3|10322.3|6
1649833730000|2022-04-13 07:08:50|10333|10323|10335.8|10325.8|10335.8|10325.8|10333|10323|2
1649833740000|2022-04-13 07:09:00|10336.8|10326.8|10336.3|10326.3|10337.8|10327.8|10336.3|10326.3|9
1649833750000|2022-04-13 07:09:10|10336|10326|10339.5|10329.5|10339.5|10329.5|10335.3|10325.3|10
1649833760000|2022-04-13 07:09:20|10339.3|10329.3|10337.5|10327.5|10339.3|10329.3|10337.5|10327.5|5
1649833770000|2022-04-13 07:09:30|10343.4|10323.4|10340.3|10330.3|10343.4|10330.3|10340|10323.4|5
1649833780000|2022-04-13 07:09:40|10340.4|10330.4|10340.5|10330.5|10340.5|10330.5|10340.4|10330.4|2
1649833800000|2022-04-13 07:10:00|10339.8|10329.8|10341|10331|10341|10331|10339.8|10329.8|5
1649833810000|2022-04-13 07:10:10|10340|10330|10341|10331|10341|10331|10340|10330|3
1649833820000|2022-04-13 07:10:20|10341.3|10331.3|10341|10331|10341.3|10331.3|10341|10331|2
1649833840000|2022-04-13 07:10:40|10341.3|10331.3|10340.3|10330.3|10341.3|10331.3|10340.3|10330.3|4
1649833850000|2022-04-13 07:10:50|10340|10330|10340.3|10330.3|10340.3|10330.3|10340|10330|2
1649833860000|2022-04-13 07:11:00|10340.8|10330.8|10342.5|10332.5|10343.3|10333.3|10340.8|10330.8|7
1649833870000|2022-04-13 07:11:10|10342.3|10332.3|10343|10333|10343|10333|10341.8|10331.8|4
1649833880000|2022-04-13 07:11:20|10342.5|10332.5|10341.8|10331.8|10342.5|10332.5|10341.5|10331.5|3
1649833900000|2022-04-13 07:11:40|10341.5|10331.5|10341.5|10331.5|10341.5|10331.5|10341.5|10331.5|1
1649833910000|2022-04-13 07:11:50|10341|10331|10341|10331|10341|10331|10340.8|10330.8|5
1649833920000|2022-04-13 07:12:00|10340.8|10330.8|10336.3|10326.3|10340.8|10330.8|10336.3|10326.3|10
1649833930000|2022-04-13 07:12:10|10336|10326|10335.8|10325.8|10336.8|10326.8|10335.3|10325.3|9
1649833940000|2022-04-13 07:12:20|10336|10326|10335.5|10325.5|10336|10326|10335|10325|3
1649833950000|2022-04-13 07:12:30|10335.3|10325.3|10334|10324|10335.3|10325.3|10334|10324|4
1649833960000|2022-04-13 07:12:40|10334.5|10324.5|10336|10326|10336.3|10326.3|10333.5|10323.5|12
1649833970000|2022-04-13 07:12:50|10336.3|10326.3|10332.8|10322.8|10336.8|10326.8|10332.5|10322.5|9
1649833980000|2022-04-13 07:13:00|10334|10324|10335.5|10325.5|10336.8|10325.5|10331.9|10316.8|8
1649833990000|2022-04-13 07:13:10|10336.3|10326.3|10336.5|10326.5|10336.8|10326.8|10336.3|10326.3|3
1649834000000|2022-04-13 07:13:20|10336.8|10326.8|10334.8|10324.8|10336.8|10326.8|10334.8|10324.8|6
1649834010000|2022-04-13 07:13:30|10334.5|10324.5|10336|10326|10336|10326|10334.3|10324.3|5
1649834020000|2022-04-13 07:13:40|10342|10322|10339.8|10329.8|10342|10331.8|10339.8|10322|6
1649834030000|2022-04-13 07:13:50|10340|10330|10340.5|10330.5|10340.5|10330.5|10340|10330|3
1649834040000|2022-04-13 07:14:00|10340|10330|10342.3|10332.3|10342.3|10332.3|10340|10330|4
1649834050000|2022-04-13 07:14:10|10341.8|10331.8|10343.3|10333.3|10343.5|10333.5|10341.8|10331.8|3
1649834060000|2022-04-13 07:14:20|10343|10333|10342|10332|10343|10333|10342|10332|6
1649834070000|2022-04-13 07:14:30|10341.5|10331.5|10341.8|10331.8|10341.8|10331.8|10341.5|10331.5|2
1649834080000|2022-04-13 07:14:40|10341.5|10331.5|10339.5|10329.5|10341.5|10331.5|10339.5|10329.5|4
1649834090000|2022-04-13 07:14:50|10339.3|10329.3|10338.3|10328.3|10339.3|10329.3|10338.3|10328.3|6
1649834100000|2022-04-13 07:15:00|10338|10328|10335.8|10325.8|10338|10328|10335.8|10325.8|6
1649834110000|2022-04-13 07:15:10|10335.3|10325.3|10333.8|10323.8|10335.3|10325.3|10333.3|10323.3|6
1649834120000|2022-04-13 07:15:20|10334|10324|10336.5|10326.5|10336.5|10326.5|10334|10324|3
1649834130000|2022-04-13 07:15:30|10336|10326|10335.8|10325.8|10336|10326|10335.8|10325.8|2
1649834140000|2022-04-13 07:15:40|10335.5|10325.5|10333.5|10323.5|10335.5|10325.5|10333.5|10323.5|3
1649834150000|2022-04-13 07:15:50|10333.3|10323.3|10335.8|10325.8|10335.8|10325.8|10331.5|10321.5|8
1649834160000|2022-04-13 07:16:00|10335.5|10325.5|10334|10324|10335.5|10325.5|10333.5|10323.5|7
1649834170000|2022-04-13 07:16:10|10334.3|10324.3|10333|10323|10337|10327|10332.8|10322.8|8
1649834190000|2022-04-13 07:16:30|10333.3|10323.3|10333.5|10323.5|10333.5|10323.5|10333|10323|4
1649834200000|2022-04-13 07:16:40|10334|10324|10334.5|10324.5|10335.8|10325.8|10334|10324|4
1649834220000|2022-04-13 07:17:00|10334|10324|10334.5|10324.5|10334.5|10324.5|10333.8|10323.8|4
1649834230000|2022-04-13 07:17:10|10334.8|10324.8|10334.8|10324.8|10334.8|10324.8|10334.8|10324.8|1
1649834240000|2022-04-13 07:17:20|10334.3|10324.3|10334.3|10324.3|10334.3|10324.3|10334.3|10324.3|1
1649834260000|2022-04-13 07:17:40|10334.5|10324.5|10334.5|10324.5|10334.8|10324.8|10334.3|10324.3|5
1649834270000|2022-04-13 07:17:50|10334.8|10324.8|10336.8|10326.8|10336.8|10326.8|10334.8|10324.8|3
1649834280000|2022-04-13 07:18:00|10337|10327|10337.8|10327.8|10338.3|10328.3|10337|10327|10
1649834290000|2022-04-13 07:18:10|10338|10328|10338|10328|10338|10328|10338|10328|1
1649834300000|2022-04-13 07:18:20|10338.3|10328.3|10338|10328|10338.3|10328.3|10338|10328|2
1649834310000|2022-04-13 07:18:30|10338.3|10328.3|10338.3|10328.3|10338.3|10328.3|10338.3|10328.3|1
1649834320000|2022-04-13 07:18:40|10339|10329|10339.8|10329.8|10340|10330|10338.8|10328.8|9
1649834330000|2022-04-13 07:18:50|10340|10330|10339.8|10329.8|10340|10330|10339.8|10329.8|2
1649834340000|2022-04-13 07:19:00|10339.5|10329.5|10335.8|10325.8|10339.5|10329.5|10335.8|10325.8|4
1649834350000|2022-04-13 07:19:10|10335.5|10325.5|10334.5|10324.5|10335.8|10325.8|10334.5|10324.5|6
1649834360000|2022-04-13 07:19:20|10334|10324|10334.5|10324.5|10334.5|10324.5|10332.8|10322.8|9
1649834370000|2022-04-13 07:19:30|10334.3|10324.3|10333.3|10323.3|10334.3|10324.3|10333.3|10323.3|3
1649834380000|2022-04-13 07:19:40|10333|10323|10333.5|10323.5|10333.5|10323.5|10332.3|10322.3|11
1649834390000|2022-04-13 07:19:50|10333.8|10323.8|10334|10324|10334|10324|10333.8|10323.8|2
1649834400000|2022-04-13 07:20:00|10333.8|10323.8|10336|10326|10336|10326|10333.3|10323.3|7
1649834410000|2022-04-13 07:20:10|10335.8|10325.8|10335.3|10325.3|10335.8|10325.8|10335|10325|7
1649834420000|2022-04-13 07:20:20|10335|10325|10332|10322|10335|10325|10332|10322|4
1649834430000|2022-04-13 07:20:30|10331.5|10321.5|10334|10324|10334|10324|10331|10321|5
1649834440000|2022-04-13 07:20:40|10334.8|10324.8|10334.5|10324.5|10334.8|10324.8|10334.5|10324.5|2
1649834450000|2022-04-13 07:20:50|10334.8|10324.8|10336.3|10326.3|10339|10329|10334.8|10324.8|7
1649834460000|2022-04-13 07:21:00|10336|10326|10336.5|10326.5|10336.5|10326.5|10336|10326|3
1649834480000|2022-04-13 07:21:20|10336.8|10326.8|10336.8|10326.8|10336.8|10326.8|10336.8|10326.8|1
1649834490000|2022-04-13 07:21:30|10337|10327|10338.3|10328.3|10338.3|10328.3|10337|10327|4
1649834500000|2022-04-13 07:21:40|10340.5|10330.5|10341.8|10331.8|10341.8|10331.8|10340.5|10330.5|12
1649834510000|2022-04-13 07:21:50|10342|10332|10344.5|10334.5|10344.5|10334.5|10342|10332|2
1649834520000|2022-04-13 07:22:00|10344.3|10334.3|10344|10334|10344.5|10334.5|10342.3|10332.3|7
1649834530000|2022-04-13 07:22:10|10344.5|10334.5|10347.3|10337.3|10347.5|10337.5|10344.5|10334.5|3
1649834550000|2022-04-13 07:22:30|10353.1|10333.1|10350.5|10340.5|10353.1|10340.5|10350.5|10333.1|2
1649834560000|2022-04-13 07:22:40|10354.6|10334.6|10345.5|10335.5|10354.6|10337.3|10345|10334.6|8
1649834570000|2022-04-13 07:22:50|10345.8|10335.8|10345|10335|10345.8|10335.8|10344.8|10334.8|4
1649834580000|2022-04-13 07:23:00|10343.8|10333.8|10346.5|10336.5|10346.5|10336.5|10343.8|10333.8|6
1649834590000|2022-04-13 07:23:10|10346.8|10336.8|10347.3|10337.3|10347.3|10337.3|10346.8|10336.8|2
1649834600000|2022-04-13 07:23:20|10347|10337|10345.5|10335.5|10347|10337|10343.5|10333.5|10
1649834610000|2022-04-13 07:23:30|10345.8|10335.8|10346|10336|10346|10336|10345.8|10335.8|2
1649834620000|2022-04-13 07:23:40|10346.8|10336.8|10350|10340|10350|10340|10346.8|10336.8|8
1649834630000|2022-04-13 07:23:50|10349.8|10339.8|10345.5|10335.5|10349.8|10339.8|10345.5|10335.5|7
1649834640000|2022-04-13 07:24:00|10345|10335|10343.8|10333.8|10345|10335|10343.8|10333.8|6
1649834660000|2022-04-13 07:24:20|10344|10334|10343.8|10333.8|10344.8|10334.8|10343.8|10333.8|4
1649834670000|2022-04-13 07:24:30|10343.5|10333.5|10343.5|10333.5|10343.8|10333.8|10343.3|10333.3|7
1649834680000|2022-04-13 07:24:40|10343.8|10333.8|10342|10332|10343.8|10333.8|10341.8|10331.8|4
1649834690000|2022-04-13 07:24:50|10342.3|10332.3|10347.8|10337.8|10348.3|10338.3|10342.3|10332.3|10
1649834700000|2022-04-13 07:25:00|10348|10338|10346.5|10336.5|10348.8|10338.8|10346.3|10336.3|14
1649834710000|2022-04-13 07:25:10|10346.8|10336.8|10347|10337|10347|10337|10346.3|10336.3|8
1649834720000|2022-04-13 07:25:20|10347.3|10337.3|10345.8|10335.8|10347.5|10337.5|10345.8|10335.8|4
1649834730000|2022-04-13 07:25:30|10345.3|10335.3|10346|10336|10346|10336|10345.3|10335.3|4
1649834740000|2022-04-13 07:25:40|10346.3|10336.3|10350|10340|10350|10340|10346.3|10336.3|4
1649834750000|2022-04-13 07:25:50|10349.8|10339.8|10351.8|10341.8|10351.8|10341.8|10349.8|10339.8|7
1649834760000|2022-04-13 07:26:00|10349.3|10339.3|10346.3|10336.3|10349.3|10339.3|10346.3|10336.3|12
1649834770000|2022-04-13 07:26:10|10344.8|10334.8|10343.5|10333.5|10344.8|10334.8|10343|10333|7
1649834780000|2022-04-13 07:26:20|10343.8|10333.8|10345.3|10335.3|10345.3|10335.3|10343.8|10333.8|2
1649834790000|2022-04-13 07:26:30|10345|10335|10342.5|10332.5|10345|10335|10342.5|10332.5|6
1649834800000|2022-04-13 07:26:40|10342.3|10332.3|10342|10332|10342.3|10332.3|10342|10332|2
1649834810000|2022-04-13 07:26:50|10341.3|10331.3|10342|10332|10343|10333|10340.3|10330.3|6
1649834820000|2022-04-13 07:27:00|10341.5|10331.5|10339|10329|10341.5|10331.5|10338|10328|7
1649834830000|2022-04-13 07:27:10|10338.8|10328.8|10338.8|10328.8|10339|10329|10338.8|10328.8|3
1649834840000|2022-04-13 07:27:20|10338.5|10328.5|10337.5|10327.5|10338.5|10328.5|10336.3|10326.3|7
1649834850000|2022-04-13 07:27:30|10337.8|10327.8|10337.8|10327.8|10337.8|10327.8|10337.5|10327.5|3
1649834860000|2022-04-13 07:27:40|10337.5|10327.5|10338.3|10328.3|10338.3|10328.3|10336.3|10326.3|11
1649834870000|2022-04-13 07:27:50|10338|10328|10338.5|10328.5|10338.8|10328.8|10338|10328|3
1649834880000|2022-04-13 07:28:00|10338.8|10328.8|10344.3|10324.3|10344.3|10329.5|10338.8|10324.3|4
1649834890000|2022-04-13 07:28:10|10344.1|10324.1|10339.5|10329.5|10344.1|10329.5|10337.3|10324.1|13
1649834900000|2022-04-13 07:28:20|10339.8|10329.8|10341|10331|10341|10331|10338.3|10328.3|7
1649834910000|2022-04-13 07:28:30|10341.3|10331.3|10340|10330|10341.3|10331.3|10339.8|10329.8|4
1649834920000|2022-04-13 07:28:40|10341|10331|10341.3|10331.3|10341.8|10331.8|10340|10330|5
1649834930000|2022-04-13 07:28:50|10341.5|10331.5|10342|10332|10342|10332|10341.5|10331.5|3
1649834940000|2022-04-13 07:29:00|10342.3|10332.3|10345.1|10335.1|10345.1|10335.1|10342.3|10332.3|14
1649834950000|2022-04-13 07:29:10|10343.3|10333.3|10343|10333|10344.5|10334.5|10342.8|10332.8|10
1649834960000|2022-04-13 07:29:20|10342.8|10332.8|10344.5|10334.5|10344.5|10334.5|10342.8|10332.8|8
1649834970000|2022-04-13 07:29:30|10345|10335|10347.3|10337.3|10347.3|10337.3|10345|10335|6
1649834980000|2022-04-13 07:29:40|10347.5|10337.5|10348.3|10338.3|10348.3|10338.3|10347.5|10337.5|3
1649834990000|2022-04-13 07:29:50|10347.8|10337.8|10348.3|10338.3|10348.3|10338.3|10342.8|10332.8|6
1649835000000|2022-04-13 07:30:00|10348.5|10338.5|10341.8|10331.8|10348.5|10338.5|10341.8|10331.8|12
1649835010000|2022-04-13 07:30:10|10342.8|10332.8|10340|10330|10342.8|10332.8|10340|10330|7
1649835020000|2022-04-13 07:30:20|10340.3|10330.3|10343.3|10333.3|10343.3|10333.3|10340.3|10330.3|5
1649835030000|2022-04-13 07:30:30|10343.5|10333.5|10344|10334|10344|10334|10343|10333|5
1649835040000|2022-04-13 07:30:40|10343.8|10333.8|10343.8|10333.8|10343.8|10333.8|10343.8|10333.8|1
1649835050000|2022-04-13 07:30:50|10344|10334|10345.3|10335.3|10345.5|10335.5|10344|10334|4
1649835060000|2022-04-13 07:31:00|10345.5|10335.5|10346.3|10336.3|10346.3|10336.3|10345.5|10335.5|3
1649835070000|2022-04-13 07:31:10|10346.5|10336.5|10346.5|10336.5|10346.5|10336.5|10346.5|10336.5|1
1649835080000|2022-04-13 07:31:20|10346.3|10336.3|10343.3|10333.3|10346.3|10336.3|10343.3|10333.3|5
1649835090000|2022-04-13 07:31:30|10343|10333|10344.3|10334.3|10344.3|10334.3|10342.5|10332.5|5
1649835100000|2022-04-13 07:31:40|10344.5|10334.5|10345|10335|10345|10335|10344.5|10334.5|2
1649835110000|2022-04-13 07:31:50|10345.3|10335.3|10346.8|10336.8|10346.8|10336.8|10344.5|10334.5|7
1649835120000|2022-04-13 07:32:00|10347.3|10337.3|10346.3|10336.3|10347.3|10337.3|10346.3|10336.3|4
1649835130000|2022-04-13 07:32:10|10346|10336|10346|10336|10346|10336|10346|10336|1
1649835140000|2022-04-13 07:32:20|10345.8|10335.8|10347|10337|10347|10337|10343.8|10333.8|7
1649835150000|2022-04-13 07:32:30|10347.5|10337.5|10349.3|10339.3|10349.3|10339.3|10347.5|10337.5|7
1649835160000|2022-04-13 07:32:40|10348.3|10338.3|10348.5|10338.5|10348.5|10338.5|10347.4|10337.4|5
1649835170000|2022-04-13 07:32:50|10348.3|10338.3|10349|10339|10349.3|10339.3|10347.3|10337.3|5
1649835180000|2022-04-13 07:33:00|10349.3|10339.3|10348.3|10338.3|10349.3|10339.3|10348|10338|8
1649835190000|2022-04-13 07:33:10|10348|10338|10346.8|10336.8|10348.5|10338.5|10346.8|10336.8|7
1649835200000|2022-04-13 07:33:20|10347.3|10337.3|10348.3|10338.3|10348.3|10338.3|10346.8|10336.8|11
1649835210000|2022-04-13 07:33:30|10348.8|10338.8|10349.3|10339.3|10349.3|10339.3|10348.8|10338.8|5
1649835220000|2022-04-13 07:33:40|10349.5|10339.5|10350.5|10340.5|10350.5|10340.5|10349|10339|5
1649835240000|2022-04-13 07:34:00|10350.3|10340.3|10350.8|10340.8|10350.8|10340.8|10348.5|10338.5|8
1649835250000|2022-04-13 07:34:10|10350.5|10340.5|10349|10339|10350.5|10340.5|10349|10339|4
1649835270000|2022-04-13 07:34:30|10349.5|10339.5|10351.3|10341.3|10351.5|10341.5|10349.5|10339.5|6
1649835280000|2022-04-13 07:34:40|10351.8|10341.8|10353.3|10343.3|10353.3|10343.3|10351.8|10341.8|6
1649835290000|2022-04-13 07:34:50|10353.5|10343.5|10353.5|10343.5|10353.5|10343.5|10353|10343|3
1649835300000|2022-04-13 07:35:00|10353.8|10343.8|10354|10344|10354.8|10344.8|10353.8|10343.8|6
1649835310000|2022-04-13 07:35:10|10354.3|10344.3|10353.8|10343.8|10354.3|10344.3|10353.8|10343.8|3
1649835330000|2022-04-13 07:35:30|10354|10344|10354.5|10344.5|10354.5|10344.5|10354|10344|3
1649835340000|2022-04-13 07:35:40|10354.8|10344.8|10355.5|10345.5|10355.5|10345.5|10354.8|10344.8|2
1649835350000|2022-04-13 07:35:50|10356.3|10346.3|10355.8|10345.8|10356.3|10346.3|10355.5|10345.5|3
1649835360000|2022-04-13 07:36:00|10354.8|10344.8|10352.3|10342.3|10354.8|10344.8|10351|10341|7
1649835370000|2022-04-13 07:36:10|10352.5|10342.5|10352.5|10342.5|10352.5|10342.5|10352.5|10342.5|1
1649835390000|2022-04-13 07:36:30|10352.8|10342.8|10354|10344|10354|10344|10352.8|10342.8|4
1649835400000|2022-04-13 07:36:40|10354.3|10344.3|10351.3|10341.3|10354.3|10344.3|10351|10341|8
1649835410000|2022-04-13 07:36:50|10351.8|10341.8|10349.5|10339.5|10351.8|10341.8|10348.8|10338.8|15
1649835420000|2022-04-13 07:37:00|10350|10340|10353.8|10343.8|10353.8|10343.8|10348.5|10338.5|14
1649835430000|2022-04-13 07:37:10|10354|10344|10355.3|10345.3|10355.3|10345.3|10354|10344|3
1649835440000|2022-04-13 07:37:20|10355.5|10345.5|10356.5|10346.5|10356.8|10346.8|10355|10345|10
1649835450000|2022-04-13 07:37:30|10356.3|10346.3|10357|10347|10357|10347|10355.5|10345.5|7
1649835460000|2022-04-13 07:37:40|10357.3|10347.3|10357.8|10347.8|10358|10348|10357.3|10347.3|4
1649835470000|2022-04-13 07:37:50|10358|10348|10358.8|10348.8|10358.8|10348.8|10357.8|10347.8|8
1649835480000|2022-04-13 07:38:00|10359|10349|10355.8|10345.8|10359.3|10349.3|10355.5|10345.5|6
1649835490000|2022-04-13 07:38:10|10355.5|10345.5|10354|10344|10355.5|10345.5|10353.8|10343.8|4
1649835500000|2022-04-13 07:38:20|10353.8|10343.8|10353.3|10343.3|10353.8|10343.8|10353.3|10343.3|2
1649835510000|2022-04-13 07:38:30|10353|10343|10352.3|10342.3|10353|10343|10352|10342|6
1649835520000|2022-04-13 07:38:40|10352.5|10342.5|10353|10343|10353|10343|10352.5|10342.5|2
1649835530000|2022-04-13 07:38:50|10352.5|10342.5|10352.5|10342.5|10352.5|10342.5|10352.5|10342.5|1
1649835540000|2022-04-13 07:39:00|10352.3|10342.3|10356.5|10346.5|10358.5|10347.3|10352.3|10338.5|10
1649835550000|2022-04-13 07:39:10|10356|10346|10356.5|10346.5|10356.5|10346.5|10356|10346|5
1649835560000|2022-04-13 07:39:20|10356.8|10346.8|10356.5|10346.5|10356.8|10346.8|10356.5|10346.5|2
1649835570000|2022-04-13 07:39:30|10356.8|10346.8|10356.3|10346.3|10356.8|10346.8|10356|10346|4
1649835580000|2022-04-13 07:39:40|10357|10347|10355.5|10345.5|10357|10347|10355.5|10345.5|7
1649835590000|2022-04-13 07:39:50|10356|10346|10356.5|10346.5|10356.5|10346.5|10356|10346|4
1649835600000|2022-04-13 07:40:00|10356.8|10346.8|10355.5|10345.5|10356.8|10346.8|10355.5|10345.5|5
1649835610000|2022-04-13 07:40:10|10355.8|10345.8|10355.5|10345.5|10356.5|10346.5|10355.5|10345.5|5
1649835620000|2022-04-13 07:40:20|10355.8|10345.8|10358|10348|10359|10349|10355.8|10345.8|11
1649835630000|2022-04-13 07:40:30|10358.3|10348.3|10358.5|10348.5|10358.5|10348.5|10358.3|10348.3|2
1649835640000|2022-04-13 07:40:40|10358.3|10348.3|10358.5|10348.5|10358.5|10348.5|10358|10348|3
1649835660000|2022-04-13 07:41:00|10364.5|10344.5|10360|10350|10364.5|10352.6|10360|10344.5|14
1649835670000|2022-04-13 07:41:10|10359.5|10349.5|10359.8|10349.8|10360|10350|10359|10349|7
1649835680000|2022-04-13 07:41:20|10360|10350|10360|10350|10360|10350|10360|10350|1
1649835690000|2022-04-13 07:41:30|10359.8|10349.8|10358.3|10348.3|10359.8|10349.8|10357.8|10347.8|6
1649835700000|2022-04-13 07:41:40|10357.5|10347.5|10356.8|10346.8|10357.5|10347.5|10356.8|10346.8|4
1649835710000|2022-04-13 07:41:50|10356.5|10346.5|10356.5|10346.5|10357|10347|10356.3|10346.3|5
1649835720000|2022-04-13 07:42:00|10356.3|10346.3|10355.5|10345.5|10356.3|10346.3|10355.5|10345.5|2
1649835730000|2022-04-13 07:42:10|10355.3|10345.3|10357.5|10347.5|10357.5|10347.5|10355.3|10345.3|6
1649835740000|2022-04-13 07:42:20|10357.3|10347.3|10359.5|10349.5|10359.5|10349.5|10357.3|10347.3|8
1649835750000|2022-04-13 07:42:30|10359.3|10349.3|10359|10349|10359.3|10349.3|10358.8|10348.8|4
1649835760000|2022-04-13 07:42:40|10359.3|10349.3|10359.3|10349.3|10359.8|10349.8|10359|10349|9
1649835770000|2022-04-13 07:42:50|10359.5|10349.5|10360|10350|10360|10350|10359.5|10349.5|2
1649835780000|2022-04-13 07:43:00|10359|10349|10358.8|10348.8|10359|10349|10358.5|10348.5|8
1649835790000|2022-04-13 07:43:10|10358.5|10348.5|10359.5|10349.5|10359.5|10349.5|10358.5|10348.5|8
1649835800000|2022-04-13 07:43:20|10359.3|10349.3|10359.3|10349.3|10359.5|10349.5|10359.3|10349.3|3
1649835810000|2022-04-13 07:43:30|10359|10349|10358.8|10348.8|10359|10349|10358.5|10348.5|4
1649835820000|2022-04-13 07:43:40|10358.5|10348.5|10359.3|10349.3|10359.3|10349.3|10358.5|10348.5|4
1649835830000|2022-04-13 07:43:50|10359|10349|10359.3|10349.3|10359.3|10349.3|10359|10349|2
1649835840000|2022-04-13 07:44:00|10359.5|10349.5|10362.3|10352.3|10362.8|10352.8|10359.5|10349.5|9
1649835850000|2022-04-13 07:44:10|10363|10353|10360.8|10350.8|10363|10353|10360.8|10350.8|5
1649835860000|2022-04-13 07:44:20|10361.3|10351.3|10363.3|10353.3|10363.3|10353.3|10361.3|10351.3|9
1649835890000|2022-04-13 07:44:50|10363.5|10353.5|10367.8|10357.8|10368|10358|10363.5|10353.5|8
1649835900000|2022-04-13 07:45:00|10368|10358|10370|10360|10370.3|10360.3|10368|10358|6
1649835910000|2022-04-13 07:45:10|10369.5|10359.5|10367|10357|10369.5|10359.5|10367|10357|4
1649835920000|2022-04-13 07:45:20|10367.3|10357.3|10366.5|10356.5|10367.8|10357.8|10365.8|10355.8|12
1649835930000|2022-04-13 07:45:30|10366.8|10356.8|10366|10356|10367.3|10357.3|10366|10356|11
1649835940000|2022-04-13 07:45:40|10366.3|10356.3|10366.3|10356.3|10366.5|10356.5|10366|10356|9
1649835950000|2022-04-13 07:45:50|10366|10356|10369.3|10359.3|10370.5|10360.5|10366|10356|12
1649835960000|2022-04-13 07:46:00|10369|10359|10366.5|10356.5|10369|10359|10366|10356|10
1649835970000|2022-04-13 07:46:10|10366.3|10356.3|10365.3|10355.3|10366.3|10356.3|10365.3|10355.3|3
1649835980000|2022-04-13 07:46:20|10365|10355|10365.8|10355.8|10366|10356|10365|10355|7
1649835990000|2022-04-13 07:46:30|10365.3|10355.3|10365.3|10355.3|10365.3|10355.3|10365.3|10355.3|1
1649836000000|2022-04-13 07:46:40|10366.3|10356.3|10366.3|10356.3|10368.3|10358.3|10366.3|10356.3|6
1649836010000|2022-04-13 07:46:50|10366.5|10356.5|10366.8|10356.8|10366.8|10356.8|10366.5|10356.5|2
1649836020000|2022-04-13 07:47:00|10366.5|10356.5|10367.8|10357.8|10367.8|10357.8|10366.3|10356.3|5
1649836030000|2022-04-13 07:47:10|10367.5|10357.5|10367.5|10357.5|10367.5|10357.5|10367.5|10357.5|1
1649836040000|2022-04-13 07:47:20|10367.8|10357.8|10368|10358|10368|10358|10367.8|10357.8|6
1649836050000|2022-04-13 07:47:30|10368.3|10358.3|10369|10359|10369.5|10359.5|10368|10358|5
1649836060000|2022-04-13 07:47:40|10369.3|10359.3|10369.5|10359.5|10369.5|10359.5|10369.3|10359.3|2
1649836070000|2022-04-13 07:47:50|10370|10360|10369.8|10359.8|10370.3|10360.3|10369.5|10359.5|4
1649836080000|2022-04-13 07:48:00|10370|10360|10370.3|10360.3|10372.3|10362.3|10370|10360|9
1649836090000|2022-04-13 07:48:10|10370.5|10360.5|10369.8|10359.8|10370.5|10360.5|10369.5|10359.5|5
1649836100000|2022-04-13 07:48:20|10370|10360|10370.3|10360.3|10370.5|10360.5|10369.3|10359.3|6
1649836110000|2022-04-13 07:48:30|10370.5|10360.5|10372.8|10362.8|10372.8|10362.8|10370.3|10360.3|6
1649836120000|2022-04-13 07:48:40|10373|10363|10375.5|10365.5|10378.9|10365.5|10372.8|10358.9|7
1649836130000|2022-04-13 07:48:50|10375.3|10365.3|10372|10362|10375.3|10365.3|10372|10362|4
1649836140000|2022-04-13 07:49:00|10372.3|10362.3|10373.5|10363.5|10373.8|10363.8|10372.3|10362.3|6
1649836150000|2022-04-13 07:49:10|10373.8|10363.8|10374.8|10364.8|10374.8|10364.8|10373.8|10363.8|4
1649836160000|2022-04-13 07:49:20|10375|10365|10373.5|10363.5|10375.3|10365.3|10373|10363|7
1649836170000|2022-04-13 07:49:30|10373.3|10363.3|10373|10363|10373.8|10363.8|10371.5|10361.5|8
1649836180000|2022-04-13 07:49:40|10373.3|10363.3|10373.5|10363.5|10373.5|10363.5|10373.3|10363.3|2
1649836190000|2022-04-13 07:49:50|10373.8|10363.8|10373.8|10363.8|10373.8|10363.8|10373.8|10363.8|1
1649836200000|2022-04-13 07:50:00|10373.5|10363.5|10379|10359|10379|10364.8|10373.5|10359|5
1649836210000|2022-04-13 07:50:10|10373.6|10363.6|10372.5|10362.5|10373.6|10363.6|10371.8|10361.8|11
1649836220000|2022-04-13 07:50:20|10372.8|10362.8|10372|10362|10372.8|10362.8|10371.5|10361.5|7
1649836230000|2022-04-13 07:50:30|10372.3|10362.3|10372.8|10362.8|10372.8|10362.8|10371.8|10361.8|9
1649836240000|2022-04-13 07:50:40|10372.3|10362.3|10373.5|10363.5|10373.5|10363.5|10371.8|10361.8|9
1649836250000|2022-04-13 07:50:50|10373.3|10363.3|10373|10363|10373.5|10363.5|10372.3|10362.3|8
1649836260000|2022-04-13 07:51:00|10373.3|10363.3|10373.3|10363.3|10373.3|10363.3|10373.3|10363.3|1
1649836270000|2022-04-13 07:51:10|10373.5|10363.5|10373.5|10363.5|10373.5|10363.5|10373.5|10363.5|1
1649836280000|2022-04-13 07:51:20|10373.8|10363.8|10374.5|10364.5|10375.5|10365.5|10373.8|10363.8|6
1649836290000|2022-04-13 07:51:30|10374.3|10364.3|10373.4|10363.4|10374.8|10364.8|10373.4|10363.4|10
1649836300000|2022-04-13 07:51:40|10373.5|10363.5|10373.8|10363.8|10373.8|10363.8|10373.5|10363.5|2
1649836320000|2022-04-13 07:52:00|10373.5|10363.5|10371.3|10361.3|10373.5|10363.5|10368.8|10358.8|10
1649836330000|2022-04-13 07:52:10|10371.8|10361.8|10371.8|10361.8|10372|10362|10371.5|10361.5|4
1649836340000|2022-04-13 07:52:20|10372.3|10362.3|10373.8|10363.8|10373.8|10363.8|10372.3|10362.3|7
1649836350000|2022-04-13 07:52:30|10372.3|10362.3|10368.8|10358.8|10372.3|10362.3|10368.8|10358.8|8
1649836360000|2022-04-13 07:52:40|10368.5|10358.5|10368.3|10358.3|10368.5|10358.5|10368|10358|3
1649836370000|2022-04-13 07:52:50|10368|10358|10368.8|10358.8|10368.8|10358.8|10367.3|10357.3|4
1649836380000|2022-04-13 07:53:00|10368.5|10358.5|10368.5|10358.5|10368.5|10358.5|10368.5|10358.5|1
1649836390000|2022-04-13 07:53:10|10368.8|10358.8|10371|10361|10371|10361|10368.8|10358.8|5
1649836400000|2022-04-13 07:53:20|10370.5|10360.5|10368.5|10358.5|10371|10361|10368.5|10358.5|7
1649836410000|2022-04-13 07:53:30|10368.8|10358.8|10365|10355|10368.8|10358.8|10364.3|10354.3|8
1649836420000|2022-04-13 07:53:40|10365.5|10355.5|10365.5|10355.5|10365.5|10355.5|10364.5|10354.5|7
1649836430000|2022-04-13 07:53:50|10365.8|10355.8|10366.5|10356.5|10366.5|10356.5|10365.5|10355.5|5
1649836440000|2022-04-13 07:54:00|10366.3|10356.3|10369|10359|10369|10359|10365.5|10355.5|7
1649836450000|2022-04-13 07:54:10|10368|10358|10367.5|10357.5|10368.8|10358.8|10367.3|10357.3|11
1649836460000|2022-04-13 07:54:20|10367.8|10357.8|10367.8|10357.8|10367.8|10357.8|10367.5|10357.5|3
1649836470000|2022-04-13 07:54:30|10367.5|10357.5|10367.8|10357.8|10367.8|10357.8|10366.8|10356.8|10
1649836480000|2022-04-13 07:54:40|10369.3|10359.3|10372|10362|10372.3|10362.3|10369.3|10359.3|5
1649836490000|2022-04-13 07:54:50|10373|10363|10371.8|10361.8|10373|10363|10371.8|10361.8|5
1649836500000|2022-04-13 07:55:00|10372.5|10362.5|10373.8|10363.8|10373.8|10363.8|10372.5|10362.5|4
1649836510000|2022-04-13 07:55:10|10374|10364|10374.8|10364.8|10374.8|10364.8|10374|10364|3
1649836520000|2022-04-13 07:55:20|10374|10364|10372.8|10362.8|10374|10364|10372.5|10362.5|5
1649836530000|2022-04-13 07:55:30|10372.5|10362.5|10373.5|10363.5|10373.5|10363.5|10372.5|10362.5|4
1649836540000|2022-04-13 07:55:40|10374|10364|10373.5|10363.5|10374|10364|10373.5|10363.5|4
1649836550000|2022-04-13 07:55:50|10373.8|10363.8|10374.3|10364.3|10374.3|10364.3|10373.8|10363.8|2
1649836560000|2022-04-13 07:56:00|10374|10364|10372.8|10362.8|10374|10364|10372.8|10362.8|6
1649836570000|2022-04-13 07:56:10|10372.5|10362.5|10373|10363|10373.3|10363.3|10372.5|10362.5|6
1649836580000|2022-04-13 07:56:20|10373.3|10363.3|10373.5|10363.5|10373.5|10363.5|10372.8|10362.8|3
1649836590000|2022-04-13 07:56:30|10373.8|10363.8|10374.6|10364.6|10375.5|10365.5|10373.8|10363.8|4
1649836600000|2022-04-13 07:56:40|10374.4|10364.4|10374.3|10364.3|10374.4|10364.4|10373.8|10363.8|10
1649836610000|2022-04-13 07:56:50|10373.8|10363.8|10373.8|10363.8|10373.8|10363.8|10373.8|10363.8|1
1649836620000|2022-04-13 07:57:00|10374.3|10364.3|10379.1|10359.1|10379.1|10365|10374.3|10359.1|6
1649836630000|2022-04-13 07:57:10|10378.6|10358.6|10371.4|10361.4|10378.6|10362.1|10371.4|10357.3|9
1649836640000|2022-04-13 07:57:20|10370.8|10360.8|10367.8|10357.8|10370.8|10360.8|10367.8|10357.8|6
1649836650000|2022-04-13 07:57:30|10367|10357|10366|10356|10367.3|10357.3|10366|10356|3
1649836660000|2022-04-13 07:57:40|10365.8|10355.8|10368.8|10358.8|10368.8|10358.8|10364.8|10354.8|5
1649836670000|2022-04-13 07:57:50|10368.5|10358.5|10369.8|10359.8|10369.8|10359.8|10367.8|10357.8|10
1649836680000|2022-04-13 07:58:00|10369.5|10359.5|10370.5|10360.5|10370.5|10360.5|10369.5|10359.5|4
1649836690000|2022-04-13 07:58:10|10369.3|10359.3|10367.5|10357.5|10369.3|10359.3|10367.5|10357.5|4
1649836700000|2022-04-13 07:58:20|10368|10358|10369|10359|10370.3|10360.3|10368|10358|6
1649836710000|2022-04-13 07:58:30|10368.8|10358.8|10368.5|10358.5|10370|10360|10368.5|10358.5|12
1649836720000|2022-04-13 07:58:40|10367.8|10357.8|10370|10360|10370.3|10360.3|10367.8|10357.8|15
1649836730000|2022-04-13 07:58:50|10370.3|10360.3|10367.3|10357.3|10370.3|10360.3|10367.3|10357.3|4
1649836740000|2022-04-13 07:59:00|10367|10357|10367.3|10357.3|10367.3|10357.3|10367|10357|2
1649836750000|2022-04-13 07:59:10|10368|10358|10368|10358|10368|10358|10367.5|10357.5|4
1649836760000|2022-04-13 07:59:20|10367.8|10357.8|10372.5|10362.5|10372.5|10362.5|10367.8|10357.8|9
1649836770000|2022-04-13 07:59:30|10370.8|10360.8|10369.3|10359.3|10370.8|10360.8|10369.3|10359.3|5
1649836780000|2022-04-13 07:59:40|10369.5|10359.5|10371.8|10361.8|10372.5|10362.5|10369.5|10359.5|7
1649836790000|2022-04-13 07:59:50|10372|10362|10372.5|10362.5|10372.5|10362.5|10372|10362|3
1649836800000|2022-04-13 08:00:00|10372|10362|10372|10362|10372.5|10362.5|10372|10362|5
1649836810000|2022-04-13 08:00:10|10371.5|10361.5|10370.5|10360.5|10371.5|10361.5|10370|10360|3
1649836820000|2022-04-13 08:00:20|10370.8|10360.8|10368.5|10358.5|10370.8|10360.8|10368.5|10358.5|6
1649836830000|2022-04-13 08:00:30|10368.3|10358.3|10367.3|10357.3|10368.3|10358.3|10367.3|10357.3|3
1649836850000|2022-04-13 08:00:50|10367.5|10357.5|10370.3|10360.3|10371.8|10361.8|10367.5|10357.5|9
1649836860000|2022-04-13 08:01:00|10370.5|10360.5|10373|10363|10373|10363|10370.5|10360.5|9
1649836870000|2022-04-13 08:01:10|10372.5|10362.5|10370.8|10360.8|10372.5|10362.5|10370.3|10360.3|5
1649836880000|2022-04-13 08:01:20|10371|10361|10371|10361|10371|10361|10370.8|10360.8|3
1649836890000|2022-04-13 08:01:30|10371.3|10361.3|10371.3|10361.3|10371.3|10361.3|10371.3|10361.3|1
1649836900000|2022-04-13 08:01:40|10371.5|10361.5|10369.8|10359.8|10372.3|10362.3|10369.5|10359.5|8
1649836910000|2022-04-13 08:01:50|10370|10360|10369.5|10359.5|10371|10361|10369.5|10359.5|12
1649836920000|2022-04-13 08:02:00|10369|10359|10369.3|10359.3|10369.8|10359.8|10369|10359|5
1649836950000|2022-04-13 08:02:30|10369.5|10359.5|10369.5|10359.5|10369.5|10359.5|10369.5|10359.5|1
1649836960000|2022-04-13 08:02:40|10374|10364|10372.3|10362.3|10374|10364|10372.3|10362.3|8
1649836970000|2022-04-13 08:02:50|10372.5|10362.5|10373.3|10363.3|10374.5|10364.5|10372.5|10362.5|8
1649836980000|2022-04-13 08:03:00|10373.5|10363.5|10374|10364|10374|10364|10373.5|10363.5|3
1649836990000|2022-04-13 08:03:10|10374.3|10364.3|10373.8|10363.8|10374.5|10364.5|10373.8|10363.8|3
1649837000000|2022-04-13 08:03:20|10373.5|10363.5|10374.3|10364.3|10374.3|10364.3|10373.5|10363.5|4
1649837010000|2022-04-13 08:03:30|10374|10364|10374|10364|10374|10364|10374|10364|1
1649837020000|2022-04-13 08:03:40|10373.8|10363.8|10372.3|10362.3|10373.8|10363.8|10372|10362|6
1649837030000|2022-04-13 08:03:50|10372|10362|10370|10360|10372|10362|10370|10360|5
1649837040000|2022-04-13 08:04:00|10370.3|10360.3|10370.8|10360.8|10371.3|10361.3|10370.3|10360.3|4
1649837050000|2022-04-13 08:04:10|10370.5|10360.5|10370.3|10360.3|10370.5|10360.5|10370.3|10360.3|4
1649837060000|2022-04-13 08:04:20|10370.5|10360.5|10370.5|10360.5|10370.5|10360.5|10370.5|10360.5|1
1649837070000|2022-04-13 08:04:30|10370.3|10360.3|10370.5|10360.5|10370.5|10360.5|10370.3|10360.3|2
1649837080000|2022-04-13 08:04:40|10371|10361|10371|10361|10371|10361|10371|10361|1
1649837090000|2022-04-13 08:04:50|10370.5|10360.5|10371|10361|10371.8|10361.8|10370.3|10360.3|9
1649837100000|2022-04-13 08:05:00|10371.3|10361.3|10371.3|10361.3|10371.5|10361.5|10371.3|10361.3|3
1649837120000|2022-04-13 08:05:20|10371|10361|10367.5|10357.5|10371|10361|10367.5|10357.5|8
1649837130000|2022-04-13 08:05:30|10367.8|10357.8|10369.8|10359.8|10369.8|10359.8|10367.8|10357.8|6
1649837140000|2022-04-13 08:05:40|10369.5|10359.5|10372.8|10362.8|10373|10363|10368.5|10358.5|16
1649837150000|2022-04-13 08:05:50|10373|10363|10370.8|10360.8|10373.3|10363.3|10370.5|10360.5|6
1649837160000|2022-04-13 08:06:00|10370|10360|10369.8|10359.8|10370.5|10360.5|10369.8|10359.8|6
1649837170000|2022-04-13 08:06:10|10369.5|10359.5|10369.8|10359.8|10370.3|10360.3|10369.5|10359.5|8
1649837180000|2022-04-13 08:06:20|10369.3|10359.3|10369.8|10359.8|10369.8|10359.8|10369.3|10359.3|4
1649837190000|2022-04-13 08:06:30|10370|10360|10369.3|10359.3|10370|10360|10369|10359|4
1649837200000|2022-04-13 08:06:40|10369.5|10359.5|10368|10358|10369.5|10359.5|10367.5|10357.5|5
1649837210000|2022-04-13 08:06:50|10367.8|10357.8|10368.3|10358.3|10368.5|10358.5|10367.8|10357.8|4
1649837220000|2022-04-13 08:07:00|10368.5|10358.5|10370.8|10360.8|10370.8|10360.8|10368.5|10358.5|13
1649837230000|2022-04-13 08:07:10|10370.5|10360.5|10369.3|10359.3|10371.8|10361.8|10369.3|10359.3|10
1649837240000|2022-04-13 08:07:20|10369|10359|10369.5|10359.5|10369.5|10359.5|10369|10359|2
1649837250000|2022-04-13 08:07:30|10369.3|10359.3|10369.8|10359.8|10369.8|10359.8|10369|10359|7
1649837260000|2022-04-13 08:07:40|10369.5|10359.5|10369.8|10359.8|10369.8|10359.8|10369.5|10359.5|2
1649837270000|2022-04-13 08:07:50|10369.5|10359.5|10371|10361|10371|10361|10369.5|10359.5|5
1649837280000|2022-04-13 08:08:00|10371.5|10361.5|10371.8|10361.8|10371.8|10361.8|10371.3|10361.3|3
1649837290000|2022-04-13 08:08:10|10370.8|10360.8|10372.3|10362.3|10372.3|10362.3|10370.8|10360.8|3
1649837300000|2022-04-13 08:08:20|10371|10361|10371.3|10361.3|10371.3|10361.3|10371|10361|2
1649837310000|2022-04-13 08:08:30|10371|10361|10371.3|10361.3|10371.5|10361.5|10371|10361|4
1649837320000|2022-04-13 08:08:40|10371.5|10361.5|10371.5|10361.5|10371.5|10361.5|10371.5|10361.5|1
1649837330000|2022-04-13 08:08:50|10371.8|10361.8|10371.8|10361.8|10371.8|10361.8|10371.8|10361.8|1
1649837340000|2022-04-13 08:09:00|10372.5|10362.5|10374.5|10364.5|10374.5|10364.5|10372.5|10362.5|3
1649837350000|2022-04-13 08:09:10|10374.3|10364.3|10374.8|10364.8|10374.8|10364.8|10374.3|10364.3|2
1649837360000|2022-04-13 08:09:20|10375.3|10365.3|10373.3|10363.3|10375.3|10365.3|10373.3|10363.3|3
1649837370000|2022-04-13 08:09:30|10373|10363|10372.5|10362.5|10373|10363|10371|10361|6
1649837380000|2022-04-13 08:09:40|10373.3|10363.3|10374.3|10364.3|10374.3|10364.3|10373.3|10363.3|5
1649837390000|2022-04-13 08:09:50|10374|10364|10373.5|10363.5|10374|10364|10372.8|10362.8|4
1649837400000|2022-04-13 08:10:00|10373.3|10363.3|10372.8|10362.8|10373.8|10363.8|10372.5|10362.5|9
1649837410000|2022-04-13 08:10:10|10373.5|10363.5|10372.8|10362.8|10373.5|10363.5|10372.5|10362.5|9
1649837420000|2022-04-13 08:10:20|10373|10363|10372.8|10362.8|10373|10363|10372.5|10362.5|4
1649837430000|2022-04-13 08:10:30|10372.5|10362.5|10370.3|10360.3|10372.8|10362.8|10369.8|10359.8|15
1649837440000|2022-04-13 08:10:40|10370.5|10360.5|10371|10361|10371.5|10361.5|10370.5|10360.5|11
1649837450000|2022-04-13 08:10:50|10370.8|10360.8|10370.3|10360.3|10370.8|10360.8|10370.3|10360.3|3
1649837460000|2022-04-13 08:11:00|10371|10361|10369.8|10359.8|10371.5|10361.5|10369.8|10359.8|5
1649837470000|2022-04-13 08:11:10|10369.5|10359.5|10368.8|10358.8|10369.5|10359.5|10368.8|10358.8|2
1649837480000|2022-04-13 08:11:20|10369|10359|10372|10362|10372|10362|10369|10359|12
1649837490000|2022-04-13 08:11:30|10369.8|10359.8|10369|10359|10369.8|10359.8|10368.8|10358.8|4
1649837500000|2022-04-13 08:11:40|10369.3|10359.3|10369.5|10359.5|10369.5|10359.5|10368.8|10358.8|7
1649837510000|2022-04-13 08:11:50|10369.3|10359.3|10372.3|10362.3|10372.3|10362.3|10369.3|10359.3|9
1649837520000|2022-04-13 08:12:00|10371.8|10361.8|10371|10361|10372.5|10362.5|10371|10361|4
1649837540000|2022-04-13 08:12:20|10371.3|10361.3|10369.8|10359.8|10372.8|10362.8|10369.8|10359.8|7
1649837550000|2022-04-13 08:12:30|10370|10360|10370|10360|10370|10360|10369.8|10359.8|3
1649837560000|2022-04-13 08:12:40|10369.8|10359.8|10370|10360|10370|10360|10369|10359|5
1649837570000|2022-04-13 08:12:50|10370.3|10360.3|10370.3|10360.3|10371|10361|10370|10360|8
1649837580000|2022-04-13 08:13:00|10371.5|10361.5|10370|10360|10371.5|10361.5|10370|10360|6
1649837590000|2022-04-13 08:13:10|10370.3|10360.3|10370.8|10360.8|10370.8|10360.8|10370.3|10360.3|3
1649837600000|2022-04-13 08:13:20|10371|10361|10371.3|10361.3|10371.3|10361.3|10371|10361|2
1649837610000|2022-04-13 08:13:30|10371.5|10361.5|10371.5|10361.5|10371.5|10361.5|10371.5|10361.5|1
1649837620000|2022-04-13 08:13:40|10371.3|10361.3|10367|10357|10371.8|10361.8|10367|10357|12
1649837630000|2022-04-13 08:13:50|10366.5|10356.5|10364|10354|10366.5|10356.5|10364|10354|6
1649837640000|2022-04-13 08:14:00|10363|10353|10363.3|10353.3|10364.5|10354.5|10363|10353|9
1649837650000|2022-04-13 08:14:10|10362.5|10352.5|10358.5|10348.5|10362.5|10352.5|10358.5|10348.5|12
1649837660000|2022-04-13 08:14:20|10358.8|10348.8|10359|10349|10360.3|10350.3|10358.8|10348.8|5
1649837670000|2022-04-13 08:14:30|10363.1|10343.1|10358|10348|10363.1|10348.3|10357.3|10343.1|5
1649837680000|2022-04-13 08:14:40|10357.3|10347.3|10358.8|10348.8|10358.8|10348.8|10357.3|10347.3|5
1649837690000|2022-04-13 08:14:50|10358.3|10348.3|10358.8|10348.8|10359.8|10349.8|10357.8|10347.8|12
1649837700000|2022-04-13 08:15:00|10358.5|10348.5|10358.3|10348.3|10364.1|10350.5|10357.5|10344.1|13
1649837710000|2022-04-13 08:15:10|10358|10348|10359.5|10349.5|10359.5|10349.5|10357.3|10347.3|11
1649837720000|2022-04-13 08:15:20|10359.8|10349.8|10359.3|10349.3|10359.8|10349.8|10359.3|10349.3|2
1649837730000|2022-04-13 08:15:30|10359|10349|10358.5|10348.5|10359|10349|10357.8|10347.8|7
1649837740000|2022-04-13 08:15:40|10362.8|10342.8|10357.3|10347.3|10362.8|10347.3|10357.3|10342.8|2
1649837750000|2022-04-13 08:15:50|10357.5|10347.5|10358|10348|10358|10348|10357.5|10347.5|3
1649837760000|2022-04-13 08:16:00|10357.8|10347.8|10355.3|10345.3|10357.8|10347.8|10355.3|10345.3|5
1649837770000|2022-04-13 08:16:10|10355|10345|10353.8|10343.8|10355|10345|10353.8|10343.8|4
1649837780000|2022-04-13 08:16:20|10354.3|10344.3|10354.5|10344.5|10355.3|10345.3|10354.3|10344.3|7
1649837790000|2022-04-13 08:16:30|10355|10345|10356.3|10346.3|10356.3|10346.3|10355|10345|3
1649837800000|2022-04-13 08:16:40|10357|10347|10358|10348|10358.3|10348.3|10357|10347|4
1649837810000|2022-04-13 08:16:50|10358.5|10348.5|10356.5|10346.5|10359|10349|10356.5|10346.5|4
1649837820000|2022-04-13 08:17:00|10356.3|10346.3|10356|10346|10356.3|10346.3|10356|10346|6
1649837830000|2022-04-13 08:17:10|10356.3|10346.3|10353.5|10343.5|10356.3|10346.3|10353.5|10343.5|12
1649837840000|2022-04-13 08:17:20|10353.8|10343.8|10351.8|10341.8|10353.8|10343.8|10351.8|10341.8|5
1649837850000|2022-04-13 08:17:30|10351.3|10341.3|10354|10344|10354.3|10344.3|10351|10341|8
1649837870000|2022-04-13 08:17:50|10353.8|10343.8|10354.3|10344.3|10354.3|10344.3|10353.8|10343.8|5
1649837880000|2022-04-13 08:18:00|10353.8|10343.8|10347.3|10337.3|10353.8|10343.8|10347.3|10337.3|8
1649837890000|2022-04-13 08:18:10|10347|10337|10350.3|10340.3|10352.6|10340.3|10345.8|10332.6|15
1649837900000|2022-04-13 08:18:20|10349.8|10339.8|10349.3|10339.3|10349.8|10339.8|10349.3|10339.3|5
1649837910000|2022-04-13 08:18:30|10349|10339|10348.5|10338.5|10349|10339|10347.8|10337.8|8
1649837920000|2022-04-13 08:18:40|10348.8|10338.8|10350.3|10340.3|10350.8|10340.8|10348.8|10338.8|9
1649837930000|2022-04-13 08:18:50|10350.5|10340.5|10351|10341|10351.3|10341.3|10350|10340|8
1649837940000|2022-04-13 08:19:00|10351.3|10341.3|10351.3|10341.3|10351.5|10341.5|10351|10341|7
1649837950000|2022-04-13 08:19:10|10351.8|10341.8|10350.5|10340.5|10352.5|10342.5|10350.5|10340.5|8
1649837960000|2022-04-13 08:19:20|10350.8|10340.8|10352.3|10342.3|10352.3|10342.3|10350.8|10340.8|9
1649837970000|2022-04-13 08:19:30|10351.3|10341.3|10352.3|10342.3|10352.5|10342.5|10351.3|10341.3|5
1649837980000|2022-04-13 08:19:40|10352.5|10342.5|10352.5|10342.5|10352.5|10342.5|10352.5|10342.5|1
1649837990000|2022-04-13 08:19:50|10352|10342|10352.3|10342.3|10352.3|10342.3|10351|10341|8
1649838000000|2022-04-13 08:20:00|10352|10342|10355.8|10345.8|10355.8|10345.8|10351.5|10341.5|10
1649838010000|2022-04-13 08:20:10|10355.3|10345.3|10354.8|10344.8|10355.5|10345.5|10354|10344|9
1649838020000|2022-04-13 08:20:20|10354.5|10344.5|10356|10346|10356|10346|10354.3|10344.3|8
1649838030000|2022-04-13 08:20:30|10355.5|10345.5|10356.8|10346.8|10358.3|10348.3|10354.3|10344.3|17
1649838040000|2022-04-13 08:20:40|10356.5|10346.5|10356.5|10346.5|10357.3|10347.3|10355|10345|12
1649838050000|2022-04-13 08:20:50|10356.8|10346.8|10355.5|10345.5|10356.8|10346.8|10355.3|10345.3|5
1649838060000|2022-04-13 08:21:00|10356|10346|10356|10346|10357.3|10347.3|10355.3|10345.3|9
1649838070000|2022-04-13 08:21:10|10356.3|10346.3|10356.3|10346.3|10356.3|10346.3|10355.5|10345.5|5
1649838080000|2022-04-13 08:21:20|10356|10346|10356|10346|10356|10346|10356|10346|1
1649838090000|2022-04-13 08:21:30|10356.5|10346.5|10357|10347|10357.3|10347.3|10356.5|10346.5|5
1649838100000|2022-04-13 08:21:40|10356.5|10346.5|10357.3|10347.3|10357.8|10347.8|10356.5|10346.5|5
1649838110000|2022-04-13 08:21:50|10357|10347|10355.8|10345.8|10357|10347|10355|10345|7
1649838120000|2022-04-13 08:22:00|10355.5|10345.5|10355|10345|10355.5|10345.5|10354.3|10344.3|9
1649838130000|2022-04-13 08:22:10|10354.8|10344.8|10353.3|10343.3|10354.8|10344.8|10353.3|10343.3|5
1649838140000|2022-04-13 08:22:20|10352.3|10342.3|10352.3|10342.3|10352.3|10342.3|10352|10342|3
1649838150000|2022-04-13 08:22:30|10351.8|10341.8|10354.8|10344.8|10355.3|10345.3|10351.8|10341.8|9
1649838160000|2022-04-13 08:22:40|10355|10345|10356|10346|10356|10346|10354.8|10344.8|9
1649838170000|2022-04-13 08:22:50|10356.3|10346.3|10357|10347|10357.3|10347.3|10356.3|10346.3|10
1649838180000|2022-04-13 08:23:00|10357.3|10347.3|10357.3|10347.3|10357.3|10347.3|10357.3|10347.3|1
1649838190000|2022-04-13 08:23:10|10357|10347|10358.3|10348.3|10358.3|10348.3|10357|10347|4
1649838200000|2022-04-13 08:23:20|10358.5|10348.5|10357|10347|10359.5|10349.5|10357|10347|5
1649838210000|2022-04-13 08:23:30|10357.3|10347.3|10357.3|10347.3|10357.3|10347.3|10357|10347|3
1649838220000|2022-04-13 08:23:40|10363.1|10343.1|10359|10349|10363.1|10349|10358.8|10343.1|4
1649838230000|2022-04-13 08:23:50|10358.8|10348.8|10359.3|10349.3|10360.3|10350.3|10358.8|10348.8|10
1649838240000|2022-04-13 08:24:00|10359.5|10349.5|10359.8|10349.8|10360|10350|10359.3|10349.3|5
1649838250000|2022-04-13 08:24:10|10359.5|10349.5|10360.3|10350.3|10360.3|10350.3|10359.3|10349.3|5
1649838260000|2022-04-13 08:24:20|10360.5|10350.5|10361.3|10351.3|10361.3|10351.3|10360.5|10350.5|3
1649838280000|2022-04-13 08:24:40|10361.8|10351.8|10361.8|10351.8|10361.8|10351.8|10361.8|10351.8|1
1649838290000|2022-04-13 08:24:50|10361.3|10351.3|10361.8|10351.8|10361.8|10351.8|10361.3|10351.3|2
1649838300000|2022-04-13 08:25:00|10361.5|10351.5|10360|10350|10361.5|10351.5|10359.3|10349.3|8
1649838310000|2022-04-13 08:25:10|10360.8|10350.8|10360.8|10350.8|10360.8|10350.8|10360.8|10350.8|1
1649838320000|2022-04-13 08:25:20|10361|10351|10363|10353|10363.3|10353.3|10361|10351|6
1649838330000|2022-04-13 08:25:30|10364|10354|10364.5|10354.5|10364.5|10354.5|10364|10354|3
1649838340000|2022-04-13 08:25:40|10365|10355|10364.5|10354.5|10365|10355|10364.5|10354.5|3
1649838350000|2022-04-13 08:25:50|10364.8|10354.8|10364.8|10354.8|10364.8|10354.8|10364.8|10354.8|1
1649838360000|2022-04-13 08:26:00|10365.3|10355.3|10365.8|10355.8|10365.8|10355.8|10364.5|10354.5|7
1649838370000|2022-04-13 08:26:10|10365.3|10355.3|10365.3|10355.3|10365.3|10355.3|10365.3|10355.3|1
1649838380000|2022-04-13 08:26:20|10367|10357|10366|10356|10367.3|10357.3|10365.3|10355.3|10
1649838390000|2022-04-13 08:26:30|10365.3|10355.3|10362.3|10352.3|10365.5|10355.5|10362.3|10352.3|8
1649838400000|2022-04-13 08:26:40|10362.5|10352.5|10362.8|10352.8|10362.8|10352.8|10362.5|10352.5|2
1649838410000|2022-04-13 08:26:50|10363|10353|10363.3|10353.3|10363.3|10353.3|10363|10353|2
1649838420000|2022-04-13 08:27:00|10362.5|10352.5|10361.5|10351.5|10362.5|10352.5|10361.5|10351.5|2
1649838430000|2022-04-13 08:27:10|10361.3|10351.3|10363.5|10353.5|10363.5|10353.5|10361|10351|6
1649838440000|2022-04-13 08:27:20|10363.8|10353.8|10359.8|10349.8|10363.8|10353.8|10359.8|10349.8|5
1649838460000|2022-04-13 08:27:40|10359.5|10349.5|10359.5|10349.5|10359.5|10349.5|10359.5|10349.5|1
1649838470000|2022-04-13 08:27:50|10359.8|10349.8|10362.3|10352.3|10362.3|10352.3|10359.5|10349.5|7
1649838480000|2022-04-13 08:28:00|10362.5|10352.5|10362|10352|10362.5|10352.5|10361.5|10351.5|5
1649838490000|2022-04-13 08:28:10|10361.8|10351.8|10362.5|10352.5|10362.5|10352.5|10361.8|10351.8|5
1649838500000|2022-04-13 08:28:20|10362.8|10352.8|10362.8|10352.8|10363|10353|10362.8|10352.8|3
1649838510000|2022-04-13 08:28:30|10362.5|10352.5|10360.5|10350.5|10362.5|10352.5|10359.8|10349.8|9
1649838520000|2022-04-13 08:28:40|10360.8|10350.8|10359.5|10349.5|10360.8|10350.8|10359.5|10349.5|6
1649838530000|2022-04-13 08:28:50|10360|10350|10360.8|10350.8|10360.8|10350.8|10360|10350|4
1649838540000|2022-04-13 08:29:00|10361|10351|10361.5|10351.5|10361.5|10351.5|10360|10350|5
1649838550000|2022-04-13 08:29:10|10361.8|10351.8|10361.8|10351.8|10361.8|10351.8|10361.8|10351.8|1
1649838560000|2022-04-13 08:29:20|10362.3|10352.3|10362.5|10352.5|10362.5|10352.5|10362.3|10352.3|2
1649838570000|2022-04-13 08:29:30|10362.3|10352.3|10362.3|10352.3|10362.3|10352.3|10362.3|10352.3|1
1649838580000|2022-04-13 08:29:40|10363.3|10353.3|10364.5|10354.5|10365.8|10355.8|10363.3|10353.3|6
1649838600000|2022-04-13 08:30:00|10364.8|10354.8|10364.5|10354.5|10365|10355|10364.5|10354.5|6
1649838610000|2022-04-13 08:30:10|10364.8|10354.8|10367|10357|10367.3|10357.3|10364.8|10354.8|6
1649838640000|2022-04-13 08:30:40|10366.8|10356.8|10365.3|10355.3|10367|10357|10365.3|10355.3|4
1649838650000|2022-04-13 08:30:50|10365.5|10355.5|10365.5|10355.5|10365.5|10355.5|10365.5|10355.5|1
1649838660000|2022-04-13 08:31:00|10365.3|10355.3|10364.8|10354.8|10365.3|10355.3|10364.8|10354.8|3
1649838670000|2022-04-13 08:31:10|10365.3|10355.3|10364.3|10354.3|10365.3|10355.3|10364.3|10354.3|2
1649838680000|2022-04-13 08:31:20|10364.8|10354.8|10364.3|10354.3|10365|10355|10364.3|10354.3|9
1649838690000|2022-04-13 08:31:30|10364|10354|10362.8|10352.8|10364.5|10354.5|10362.3|10352.3|7
1649838700000|2022-04-13 08:31:40|10362.3|10352.3|10361|10351|10362.3|10352.3|10360.8|10350.8|5
1649838710000|2022-04-13 08:31:50|10360.8|10350.8|10361.3|10351.3|10361.3|10351.3|10360.8|10350.8|4
1649838720000|2022-04-13 08:32:00|10361.5|10351.5|10363|10353|10365|10355|10361.5|10351.5|11
1649838730000|2022-04-13 08:32:10|10362.8|10352.8|10363.3|10353.3|10365|10355|10362.8|10352.8|10
1649838740000|2022-04-13 08:32:20|10363.5|10353.5|10365.3|10355.3|10365.3|10355.3|10363.5|10353.5|5
1649838750000|2022-04-13 08:32:30|10365.5|10355.5|10365.8|10355.8|10365.8|10355.8|10365|10355|3
1649838760000|2022-04-13 08:32:40|10365|10355|10366|10356|10366|10356|10365|10355|2
1649838770000|2022-04-13 08:32:50|10366.3|10356.3|10366.5|10356.5|10366.8|10356.8|10365.8|10355.8|4
1649838780000|2022-04-13 08:33:00|10366.8|10356.8|10366.3|10356.3|10366.8|10356.8|10365.8|10355.8|4
1649838790000|2022-04-13 08:33:10|10366|10356|10366.3|10356.3|10366.3|10356.3|10366|10356|2
1649838800000|2022-04-13 08:33:20|10366|10356|10366|10356|10366.5|10356.5|10365.8|10355.8|7
1649838810000|2022-04-13 08:33:30|10365.8|10355.8|10366|10356|10366|10356|10365.8|10355.8|2
1649838820000|2022-04-13 08:33:40|10366.3|10356.3|10366.8|10356.8|10366.8|10356.8|10366.3|10356.3|3
1649838830000|2022-04-13 08:33:50|10367.3|10357.3|10367|10357|10367.3|10357.3|10367|10357|2
1649838840000|2022-04-13 08:34:00|10366.3|10356.3|10366.5|10356.5|10366.8|10356.8|10365.5|10355.5|5
1649838850000|2022-04-13 08:34:10|10366.3|10356.3|10365.5|10355.5|10366.3|10356.3|10365.5|10355.5|2
1649838860000|2022-04-13 08:34:20|10366|10356|10366.5|10356.5|10366.5|10356.5|10366|10356|2
1649838870000|2022-04-13 08:34:30|10366.8|10356.8|10368.5|10358.5|10368.5|10358.5|10366.8|10356.8|3
1649838880000|2022-04-13 08:34:40|10368.8|10358.8|10368.5|10358.5|10368.8|10358.8|10368.5|10358.5|2
1649838890000|2022-04-13 08:34:50|10367.8|10357.8|10369|10359|10369|10359|10367.8|10357.8|4
1649838900000|2022-04-13 08:35:00|10368.8|10358.8|10367.8|10357.8|10369|10359|10367.3|10357.3|5
1649838910000|2022-04-13 08:35:10|10367.5|10357.5|10367|10357|10367.5|10357.5|10367|10357|3
1649838930000|2022-04-13 08:35:30|10367.3|10357.3|10368.3|10358.3|10368.3|10358.3|10367.3|10357.3|3
1649838940000|2022-04-13 08:35:40|10368|10358|10367|10357|10368|10358|10366.8|10356.8|4
1649838950000|2022-04-13 08:35:50|10366.8|10356.8|10365.5|10355.5|10366.8|10356.8|10365|10355|4
1649838960000|2022-04-13 08:36:00|10365.3|10355.3|10365.3|10355.3|10366.5|10356.5|10364.8|10354.8|10
1649838970000|2022-04-13 08:36:10|10365|10355|10364.5|10354.5|10365|10355|10364.5|10354.5|3
1649838980000|2022-04-13 08:36:20|10364.3|10354.3|10364.8|10354.8|10364.8|10354.8|10364.3|10354.3|3
1649838990000|2022-04-13 08:36:30|10364.5|10354.5|10364|10354|10364.5|10354.5|10364|10354|3
1649839000000|2022-04-13 08:36:40|10364.3|10354.3|10367.8|10357.8|10368.3|10358.3|10364.3|10354.3|6
1649839010000|2022-04-13 08:36:50|10367.5|10357.5|10368.3|10358.3|10368.5|10358.5|10367.3|10357.3|10
1649839020000|2022-04-13 08:37:00|10367.8|10357.8|10368.3|10358.3|10368.5|10358.5|10367.8|10357.8|6
1649839040000|2022-04-13 08:37:20|10368|10358|10368.3|10358.3|10368.3|10358.3|10368|10358|2
1649839050000|2022-04-13 08:37:30|10368|10358|10368.3|10358.3|10368.8|10358.8|10367.8|10357.8|8
1649839060000|2022-04-13 08:37:40|10368|10358|10367|10357|10368.5|10358.5|10367|10357|6
1649839070000|2022-04-13 08:37:50|10367.8|10357.8|10368|10358|10368|10358|10367.3|10357.3|4
1649839080000|2022-04-13 08:38:00|10367.3|10357.3|10366.3|10356.3|10368|10358|10366.3|10356.3|10
1649839090000|2022-04-13 08:38:10|10366.5|10356.5|10367.5|10357.5|10367.8|10357.8|10366.5|10356.5|9
1649839100000|2022-04-13 08:38:20|10367.3|10357.3|10366.8|10356.8|10367.3|10357.3|10366.5|10356.5|5
1649839110000|2022-04-13 08:38:30|10366.5|10356.5|10364.5|10354.5|10366.5|10356.5|10364.3|10354.3|6
1649839120000|2022-04-13 08:38:40|10365|10355|10363.5|10353.5|10365.3|10355.3|10363.3|10353.3|6
1649839130000|2022-04-13 08:38:50|10364|10354|10364|10354|10364|10354|10364|10354|1
1649839160000|2022-04-13 08:39:20|10363.8|10353.8|10362.5|10352.5|10363.8|10353.8|10362.5|10352.5|2
1649839170000|2022-04-13 08:39:30|10361.8|10351.8|10362.3|10352.3|10362.3|10352.3|10361.8|10351.8|2
1649839180000|2022-04-13 08:39:40|10362.5|10352.5|10362.5|10352.5|10362.8|10352.8|10362.5|10352.5|3
1649839190000|2022-04-13 08:39:50|10361.3|10351.3|10360.3|10350.3|10361.3|10351.3|10360.3|10350.3|3
1649839200000|2022-04-13 08:40:00|10360|10350|10359.3|10349.3|10360|10350|10359.3|10349.3|3
1649839210000|2022-04-13 08:40:10|10359.5|10349.5|10362.3|10352.3|10364|10354|10359.5|10349.5|12
1649839220000|2022-04-13 08:40:20|10362.5|10352.5|10362.8|10352.8|10363.3|10353.3|10362|10352|9
1649839230000|2022-04-13 08:40:30|10363|10353|10362.8|10352.8|10363.3|10353.3|10362.3|10352.3|7
1649839240000|2022-04-13 08:40:40|10362.5|10352.5|10362.3|10352.3|10364|10354|10361.8|10351.8|11
1649839250000|2022-04-13 08:40:50|10362|10352|10362.3|10352.3|10362.3|10352.3|10362|10352|2
1649839260000|2022-04-13 08:41:00|10362|10352|10360.8|10350.8|10362|10352|10360.8|10350.8|7
1649839270000|2022-04-13 08:41:10|10360.5|10350.5|10361|10351|10361|10351|10360.3|10350.3|5
1649839280000|2022-04-13 08:41:20|10360.8|10350.8|10360.5|10350.5|10360.8|10350.8|10360.3|10350.3|3
1649839300000|2022-04-13 08:41:40|10360.3|10350.3|10357.5|10347.5|10360.3|10350.3|10357.5|10347.5|6
1649839310000|2022-04-13 08:41:50|10357.3|10347.3|10359.5|10349.5|10359.5|10349.5|10357.3|10347.3|4
1649839320000|2022-04-13 08:42:00|10358.8|10348.8|10356.5|10346.5|10358.8|10348.8|10356.5|10346.5|15
1649839330000|2022-04-13 08:42:10|10356.8|10346.8|10358.3|10348.3|10358.5|10348.5|10356.8|10346.8|9
1649839340000|2022-04-13 08:42:20|10357.8|10347.8|10357.8|10347.8|10357.8|10347.8|10357.8|10347.8|1
1649839350000|2022-04-13 08:42:30|10357.5|10347.5|10357.5|10347.5|10357.5|10347.5|10356.8|10346.8|8
1649839360000|2022-04-13 08:42:40|10357.3|10347.3|10357.5|10347.5|10357.5|10347.5|10357.3|10347.3|2
1649839380000|2022-04-13 08:43:00|10357.3|10347.3|10356.3|10346.3|10357.5|10347.5|10356.3|10346.3|9
1649839390000|2022-04-13 08:43:10|10356.5|10346.5|10356.5|10346.5|10356.5|10346.5|10355.5|10345.5|13
1649839400000|2022-04-13 08:43:20|10356.3|10346.3|10356.5|10346.5|10356.5|10346.5|10356.3|10346.3|2
1649839410000|2022-04-13 08:43:30|10356.3|10346.3|10354.3|10344.3|10356.3|10346.3|10354.3|10344.3|7
1649839420000|2022-04-13 08:43:40|10353.8|10343.8|10354.5|10344.5|10354.5|10344.5|10353.8|10343.8|7
1649839430000|2022-04-13 08:43:50|10354.3|10344.3|10350.5|10340.5|10354.3|10344.3|10349.5|10339.5|8
1649839440000|2022-04-13 08:44:00|10350.3|10340.3|10349.3|10339.3|10350.3|10340.3|10348.5|10338.5|11
1649839450000|2022-04-13 08:44:10|10349.5|10339.5|10348.8|10338.8|10351.3|10341.3|10348.8|10338.8|5
1649839470000|2022-04-13 08:44:30|10348.3|10338.3|10346.8|10336.8|10349.3|10339.3|10346.8|10336.8|8
1649839480000|2022-04-13 08:44:40|10347|10337|10348.3|10338.3|10348.3|10338.3|10347|10337|4
1649839490000|2022-04-13 08:44:50|10348|10338|10347.3|10337.3|10348|10338|10347.3|10337.3|2
1649839500000|2022-04-13 08:45:00|10347.5|10337.5|10348.5|10338.5|10348.5|10338.5|10347.5|10337.5|7
1649839510000|2022-04-13 08:45:10|10348.8|10338.8|10346.3|10336.3|10349.5|10339.5|10345.8|10335.8|7
1649839520000|2022-04-13 08:45:20|10346.5|10336.5|10347.3|10337.3|10347.8|10337.8|10346.5|10336.5|6
1649839530000|2022-04-13 08:45:30|10347.5|10337.5|10347.8|10337.8|10348|10338|10347.5|10337.5|3
1649839540000|2022-04-13 08:45:40|10347.5|10337.5|10347.5|10337.5|10347.5|10337.5|10347.5|10337.5|1
1649839550000|2022-04-13 08:45:50|10346|10336|10342.8|10332.8|10346|10336|10342.8|10332.8|2
1649839560000|2022-04-13 08:46:00|10342.5|10332.5|10342.8|10332.8|10343|10333|10342.3|10332.3|6
1649839570000|2022-04-13 08:46:10|10342.5|10332.5|10342.8|10332.8|10342.8|10332.8|10342|10332|6
1649839580000|2022-04-13 08:46:20|10343|10333|10343.8|10333.8|10343.8|10333.8|10343|10333|3
1649839590000|2022-04-13 08:46:30|10343.5|10333.5|10344|10334|10344|10334|10343.5|10333.5|3
1649839600000|2022-04-13 08:46:40|10343.5|10333.5|10343|10333|10343.8|10333.8|10343|10333|4
1649839610000|2022-04-13 08:46:50|10343.5|10333.5|10342.3|10332.3|10343.5|10333.5|10342.3|10332.3|2
1649839620000|2022-04-13 08:47:00|10342|10332|10342.3|10332.3|10342.3|10332.3|10341.8|10331.8|10
1649839630000|2022-04-13 08:47:10|10342|10332|10342.3|10332.3|10342.3|10332.3|10341.8|10331.8|16
1649839640000|2022-04-13 08:47:20|10342.5|10332.5|10341.8|10331.8|10342.5|10332.5|10341.8|10331.8|6
1649839650000|2022-04-13 08:47:30|10341.5|10331.5|10342|10332|10342.8|10332.8|10341|10331|7
1649839660000|2022-04-13 08:47:40|10342.3|10332.3|10342|10332|10343|10333|10341.8|10331.8|16
1649839670000|2022-04-13 08:47:50|10341.8|10331.8|10341.8|10331.8|10341.8|10331.8|10341.8|10331.8|1
1649839690000|2022-04-13 08:48:10|10341.5|10331.5|10341.5|10331.5|10341.5|10331.5|10341.3|10331.3|3
1649839700000|2022-04-13 08:48:20|10341.3|10331.3|10341.3|10331.3|10341.3|10331.3|10341.3|10331.3|1
1649839720000|2022-04-13 08:48:40|10341|10331|10336|10326|10341|10331|10336|10326|7
1649839730000|2022-04-13 08:48:50|10335|10325|10334.3|10324.3|10335|10325|10333|10323|8
1649839740000|2022-04-13 08:49:00|10334|10324|10335.5|10325.5|10335.5|10325.5|10332.5|10322.5|12
1649839750000|2022-04-13 08:49:10|10335.3|10325.3|10337.5|10327.5|10338.8|10328.8|10335.3|10325.3|14
1649839760000|2022-04-13 08:49:20|10337.3|10327.3|10336|10326|10337.3|10327.3|10336|10326|4
1649839770000|2022-04-13 08:49:30|10335.8|10325.8|10336|10326|10336|10326|10335.8|10325.8|2
1649839780000|2022-04-13 08:49:40|10338|10328|10338.5|10328.5|10338.5|10328.5|10337.5|10327.5|7
1649839790000|2022-04-13 08:49:50|10338.3|10328.3|10336.5|10326.5|10338.5|10328.5|10336.5|10326.5|12
1649839800000|2022-04-13 08:50:00|10336.3|10326.3|10337.3|10327.3|10339|10329|10336.3|10326.3|10
1649839810000|2022-04-13 08:50:10|10337|10327|10337|10327|10337.3|10327.3|10337|10327|3
1649839820000|2022-04-13 08:50:20|10336.8|10326.8|10336.5|10326.5|10336.8|10326.8|10336.5|10326.5|2
1649839830000|2022-04-13 08:50:30|10336.8|10326.8|10337.3|10327.3|10337.3|10327.3|10336.8|10326.8|5
1649839840000|2022-04-13 08:50:40|10337|10327|10335.8|10325.8|10337|10327|10335.8|10325.8|2
1649839850000|2022-04-13 08:50:50|10336|10326|10337|10327|10338|10328|10336|10326|6
1649839860000|2022-04-13 08:51:00|10336.3|10326.3|10334.5|10324.5|10336.3|10326.3|10334.5|10324.5|4
1649839870000|2022-04-13 08:51:10|10335|10325|10337.3|10327.3|10337.3|10327.3|10335|10325|6
1649839880000|2022-04-13 08:51:20|10337|10327|10336.8|10326.8|10337.3|10327.3|10336.8|10326.8|4
1649839890000|2022-04-13 08:51:30|10337|10327|10336.5|10326.5|10337.8|10327.8|10336.5|10326.5|7
1649839900000|2022-04-13 08:51:40|10336.8|10326.8|10337.3|10327.3|10337.5|10327.5|10336.8|10326.8|4
1649839910000|2022-04-13 08:51:50|10337.5|10327.5|10340.3|10330.3|10340.3|10330.3|10337.5|10327.5|7
1649839920000|2022-04-13 08:52:00|10341.3|10331.3|10340.8|10330.8|10341.3|10331.3|10340.3|10330.3|7
1649839940000|2022-04-13 08:52:20|10341|10331|10341.5|10331.5|10341.8|10331.8|10341|10331|4
1649839960000|2022-04-13 08:52:40|10341.3|10331.3|10338.5|10328.5|10341.3|10331.3|10338.5|10328.5|4
1649839970000|2022-04-13 08:52:50|10338.8|10328.8|10340.3|10330.3|10340.3|10330.3|10338.8|10328.8|5
1649839980000|2022-04-13 08:53:00|10340|10330|10338.3|10328.3|10340|10330|10338.3|10328.3|9
1649840000000|2022-04-13 08:53:20|10338|10328|10335.8|10325.8|10338|10328|10335.8|10325.8|5
1649840010000|2022-04-13 08:53:30|10336|10326|10338.8|10328.8|10338.8|10328.8|10335|10325|7
1649840020000|2022-04-13 08:53:40|10338.5|10328.5|10339.3|10329.3|10339.3|10329.3|10337.3|10327.3|8
1649840030000|2022-04-13 08:53:50|10339.5|10329.5|10338.8|10328.8|10339.5|10329.5|10338.3|10328.3|8
1649840040000|2022-04-13 08:54:00|10339.5|10329.5|10339.8|10329.8|10339.8|10329.8|10339.3|10329.3|3
1649840050000|2022-04-13 08:54:10|10340|10330|10340.3|10330.3|10340.8|10330.8|10340|10330|6
1649840060000|2022-04-13 08:54:20|10340|10330|10340.3|10330.3|10340.3|10330.3|10338.8|10328.8|6
1649840070000|2022-04-13 08:54:30|10340|10330|10339.3|10329.3|10340|10330|10339|10329|6
1649840080000|2022-04-13 08:54:40|10339|10329|10340.3|10330.3|10340.5|10330.5|10338.3|10328.3|15
1649840090000|2022-04-13 08:54:50|10340|10330|10341|10331|10341|10331|10339.3|10329.3|7
1649840100000|2022-04-13 08:55:00|10341.3|10331.3|10341.5|10331.5|10342|10332|10341.3|10331.3|7
1649840110000|2022-04-13 08:55:10|10341.8|10331.8|10341.5|10331.5|10341.8|10331.8|10341.5|10331.5|2
1649840120000|2022-04-13 08:55:20|10341|10331|10340.3|10330.3|10341|10331|10340.3|10330.3|5
1649840130000|2022-04-13 08:55:30|10340|10330|10339.8|10329.8|10340|10330|10339.8|10329.8|2
1649840140000|2022-04-13 08:55:40|10339.5|10329.5|10339.8|10329.8|10339.8|10329.8|10339.5|10329.5|4
1649840150000|2022-04-13 08:55:50|10340.8|10330.8|10344.5|10334.5|10345|10335|10340.8|10330.8|4
1649840160000|2022-04-13 08:56:00|10344.3|10334.3|10343.8|10333.8|10344.8|10334.8|10343.8|10333.8|6
1649840170000|2022-04-13 08:56:10|10343.5|10333.5|10343.5|10333.5|10343.5|10333.5|10342.3|10332.3|9
1649840180000|2022-04-13 08:56:20|10343.8|10333.8|10342.8|10332.8|10343.8|10333.8|10342.5|10332.5|4
1649840190000|2022-04-13 08:56:30|10343|10333|10343.3|10333.3|10343.3|10333.3|10343|10333|2
1649840200000|2022-04-13 08:56:40|10343|10333|10341.3|10331.3|10343|10333|10341.3|10331.3|3
1649840220000|2022-04-13 08:57:00|10341.5|10331.5|10341.5|10331.5|10342.5|10332.5|10341.5|10331.5|7
1649840230000|2022-04-13 08:57:10|10340.8|10330.8|10340.3|10330.3|10340.8|10330.8|10339.8|10329.8|10
1649840240000|2022-04-13 08:57:20|10340.5|10330.5|10339|10329|10341.3|10331.3|10339|10329|9
1649840250000|2022-04-13 08:57:30|10338.8|10328.8|10339.3|10329.3|10339.3|10329.3|10338.8|10328.8|2
1649840290000|2022-04-13 08:58:10|10339.5|10329.5|10339.3|10329.3|10339.5|10329.5|10339.3|10329.3|2
1649840300000|2022-04-13 08:58:20|10339|10329|10338.8|10328.8|10339|10329|10338|10328|6
1649840310000|2022-04-13 08:58:30|10339|10329|10338.8|10328.8|10339|10329|10338.8|10328.8|2
1649840320000|2022-04-13 08:58:40|10339|10329|10339.3|10329.3|10339.3|10329.3|10338.8|10328.8|6
1649840330000|2022-04-13 08:58:50|10339|10329|10337.5|10327.5|10339|10329|10337.5|10327.5|13
1649840340000|2022-04-13 08:59:00|10337.8|10327.8|10337.8|10327.8|10338.3|10328.3|10337|10327|6
1649840350000|2022-04-13 08:59:10|10337.5|10327.5|10337.8|10327.8|10337.8|10327.8|10337.5|10327.5|2
1649840370000|2022-04-13 08:59:30|10337.5|10327.5|10335.3|10325.3|10337.5|10327.5|10335.3|10325.3|5
1649840380000|2022-04-13 08:59:40|10335.5|10325.5|10338|10328|10338|10328|10335|10325|8
1649840390000|2022-04-13 08:59:50|10338.5|10328.5|10338.8|10328.8|10338.8|10328.8|10338.3|10328.3|3
1649840410000|2022-04-13 09:00:10|10338.5|10328.5|10338|10328|10338.5|10328.5|10338|10328|3
1649840420000|2022-04-13 09:00:20|10337.5|10327.5|10337.5|10327.5|10337.5|10327.5|10337.3|10327.3|3
1649840430000|2022-04-13 09:00:30|10337.3|10327.3|10337|10327|10337.3|10327.3|10336.8|10326.8|6
1649840440000|2022-04-13 09:00:40|10336.8|10326.8|10336.8|10326.8|10337|10327|10336.5|10326.5|7
1649840450000|2022-04-13 09:00:50|10337|10327|10337|10327|10337|10327|10337|10327|1
1649840460000|2022-04-13 09:01:00|10336.8|10326.8|10337.3|10327.3|10337.3|10327.3|10336.8|10326.8|3
1649840470000|2022-04-13 09:01:10|10337|10327|10333|10323|10337|10327|10333|10323|7
1649840480000|2022-04-13 09:01:20|10333.3|10323.3|10333|10323|10333.3|10323.3|10333|10323|4
1649840490000|2022-04-13 09:01:30|10333.3|10323.3|10333.5|10323.5|10333.5|10323.5|10333.3|10323.3|4
1649840500000|2022-04-13 09:01:40|10333.8|10323.8|10334.3|10324.3|10334.3|10324.3|10333.8|10323.8|3
1649840510000|2022-04-13 09:01:50|10334.5|10324.5|10334.3|10324.3|10334.5|10324.5|10334.3|10324.3|2
1649840520000|2022-04-13 09:02:00|10334.5|10324.5|10335.3|10325.3|10335.8|10325.8|10334.3|10324.3|5
1649840530000|2022-04-13 09:02:10|10335.5|10325.5|10337.3|10327.3|10337.3|10327.3|10335.5|10325.5|2
1649840540000|2022-04-13 09:02:20|10337.5|10327.5|10338.3|10328.3|10338.3|10328.3|10337.5|10327.5|2
1649840550000|2022-04-13 09:02:30|10338|10328|10337|10327|10338|10328|10336.8|10326.8|4
1649840560000|2022-04-13 09:02:40|10337.3|10327.3|10336.8|10326.8|10337.3|10327.3|10336.5|10326.5|4
1649840570000|2022-04-13 09:02:50|10336.3|10326.3|10336.3|10326.3|10336.5|10326.5|10336.3|10326.3|5
1649840580000|2022-04-13 09:03:00|10336.5|10326.5|10337.8|10327.8|10338|10328|10336.5|10326.5|10
1649840590000|2022-04-13 09:03:10|10338|10328|10339.5|10329.5|10339.5|10329.5|10338|10328|7
1649840600000|2022-04-13 09:03:20|10339.8|10329.8|10340.8|10330.8|10340.8|10330.8|10339.8|10329.8|4
1649840610000|2022-04-13 09:03:30|10340.5|10330.5|10341.8|10331.8|10341.8|10331.8|10340.5|10330.5|6
1649840620000|2022-04-13 09:03:40|10341.5|10331.5|10341.8|10331.8|10342|10332|10341.3|10331.3|6
1649840630000|2022-04-13 09:03:50|10341.5|10331.5|10341.8|10331.8|10341.8|10331.8|10341.5|10331.5|2
1649840640000|2022-04-13 09:04:00|10342|10332|10342|10332|10342.3|10332.3|10341.8|10331.8|6
1649840650000|2022-04-13 09:04:10|10342.3|10332.3|10342.3|10332.3|10342.3|10332.3|10342|10332|9
1649840660000|2022-04-13 09:04:20|10342.5|10332.5|10343.8|10333.8|10344.3|10334.3|10342.5|10332.5|5
1649840670000|2022-04-13 09:04:30|10343.3|10333.3|10339.5|10329.5|10343.3|10333.3|10339.5|10329.5|4
1649840680000|2022-04-13 09:04:40|10340|10330|10340.3|10330.3|10340.5|10330.5|10339.8|10329.8|6
1649840690000|2022-04-13 09:04:50|10340.5|10330.5|10344|10334|10344.8|10334.8|10340.5|10330.5|9
1649840700000|2022-04-13 09:05:00|10344.3|10334.3|10345|10335|10345.5|10335.5|10344.3|10334.3|13
1649840710000|2022-04-13 09:05:10|10344.8|10334.8|10345|10335|10345.3|10335.3|10344.8|10334.8|6
1649840720000|2022-04-13 09:05:20|10345.3|10335.3|10345.3|10335.3|10345.3|10335.3|10345.3|10335.3|1
1649840730000|2022-04-13 09:05:30|10345|10335|10345.3|10335.3|10345.5|10335.5|10345|10335|7
1649840740000|2022-04-13 09:05:40|10344.8|10334.8|10343.5|10333.5|10344.8|10334.8|10343.5|10333.5|5
1649840750000|2022-04-13 09:05:50|10344.8|10334.8|10343.8|10333.8|10345|10335|10343.8|10333.8|5
1649840760000|2022-04-13 09:06:00|10343|10333|10341|10331|10343.5|10333.5|10341|10331|10
1649840770000|2022-04-13 09:06:10|10341.8|10331.8|10341.8|10331.8|10341.8|10331.8|10341.5|10331.5|7
1649840780000|2022-04-13 09:06:20|10342|10332|10342.3|10332.3|10342.3|10332.3|10342|10332|2
1649840800000|2022-04-13 09:06:40|10342|10332|10342.8|10332.8|10342.8|10332.8|10342|10332|3
1649840810000|2022-04-13 09:06:50|10343.5|10333.5|10343.3|10333.3|10343.5|10333.5|10343.3|10333.3|2
1649840820000|2022-04-13 09:07:00|10343.5|10333.5|10344|10334|10344|10334|10343.5|10333.5|2
1649840830000|2022-04-13 09:07:10|10344.3|10334.3|10345.5|10335.5|10345.5|10335.5|10344.3|10334.3|3
1649840840000|2022-04-13 09:07:20|10345.3|10335.3|10346.3|10336.3|10346.3|10336.3|10345.3|10335.3|5
1649840850000|2022-04-13 09:07:30|10346.8|10336.8|10347|10337|10347|10337|10346.8|10336.8|4
1649840870000|2022-04-13 09:07:50|10346.5|10336.5|10346|10336|10346.5|10336.5|10346|10336|3
1649840880000|2022-04-13 09:08:00|10345.8|10335.8|10345.5|10335.5|10346.5|10336.5|10345.5|10335.5|6
1649840890000|2022-04-13 09:08:10|10344.5|10334.5|10345.5|10335.5|10345.8|10335.8|10344.5|10334.5|7
1649840900000|2022-04-13 09:08:20|10345|10335|10345|10335|10345.5|10335.5|10345|10335|3
1649840910000|2022-04-13 09:08:30|10345.3|10335.3|10346.5|10336.5|10346.5|10336.5|10345.3|10335.3|2
1649840920000|2022-04-13 09:08:40|10346.3|10336.3|10346.3|10336.3|10346.5|10336.5|10346|10336|5
1649840930000|2022-04-13 09:08:50|10346.8|10336.8|10345.5|10335.5|10346.8|10336.8|10345.5|10335.5|10
1649840940000|2022-04-13 09:09:00|10345.8|10335.8|10346.5|10336.5|10346.5|10336.5|10345.8|10335.8|5
1649840950000|2022-04-13 09:09:10|10346.3|10336.3|10343.8|10333.8|10346.5|10336.5|10343.8|10333.8|5
1649840960000|2022-04-13 09:09:20|10344|10334|10344.3|10334.3|10344.3|10334.3|10343.8|10333.8|4
1649840970000|2022-04-13 09:09:30|10344.5|10334.5|10344.3|10334.3|10344.5|10334.5|10344.3|10334.3|4
1649840980000|2022-04-13 09:09:40|10344.5|10334.5|10344.3|10334.3|10344.5|10334.5|10344.3|10334.3|2
1649840990000|2022-04-13 09:09:50|10344|10334|10343.8|10333.8|10344|10334|10343.8|10333.8|2
1649841000000|2022-04-13 09:10:00|10342|10332|10341.8|10331.8|10342|10332|10341|10331|8
1649841010000|2022-04-13 09:10:10|10342|10332|10341.8|10331.8|10342|10332|10341.8|10331.8|2
1649841020000|2022-04-13 09:10:20|10341.5|10331.5|10341.3|10331.3|10341.5|10331.5|10340.3|10330.3|10
1649841040000|2022-04-13 09:10:40|10341|10331|10339.8|10329.8|10341|10331|10339.8|10329.8|2
1649841060000|2022-04-13 09:11:00|10340|10330|10340|10330|10340|10330|10340|10330|1
1649841100000|2022-04-13 09:11:40|10339.3|10329.3|10339|10329|10339.3|10329.3|10339|10329|2
1649841110000|2022-04-13 09:11:50|10338.8|10328.8|10338|10328|10338.8|10328.8|10338|10328|2
1649841120000|2022-04-13 09:12:00|10337.5|10327.5|10337.8|10327.8|10338.3|10328.3|10337.3|10327.3|11
1649841130000|2022-04-13 09:12:10|10337.5|10327.5|10339.8|10329.8|10339.8|10329.8|10337.3|10327.3|4
1649841150000|2022-04-13 09:12:30|10339.5|10329.5|10339.8|10329.8|10339.8|10329.8|10339.5|10329.5|2
1649841170000|2022-04-13 09:12:50|10339.5|10329.5|10339.5|10329.5|10340|10330|10339.5|10329.5|7
1649841180000|2022-04-13 09:13:00|10339.3|10329.3|10337|10327|10339.5|10329.5|10337|10327|11
1649841190000|2022-04-13 09:13:10|10336.8|10326.8|10336.5|10326.5|10336.8|10326.8|10336.3|10326.3|4
1649841200000|2022-04-13 09:13:20|10336.3|10326.3|10336.5|10326.5|10336.5|10326.5|10336.3|10326.3|2
1649841210000|2022-04-13 09:13:30|10336.8|10326.8|10336.8|10326.8|10336.8|10326.8|10336.8|10326.8|1
1649841220000|2022-04-13 09:13:40|10336.5|10326.5|10336.8|10326.8|10336.8|10326.8|10336.5|10326.5|2
1649841260000|2022-04-13 09:14:20|10336.5|10326.5|10337.8|10327.8|10337.8|10327.8|10336.5|10326.5|4
1649841270000|2022-04-13 09:14:30|10337.5|10327.5|10337|10327|10337.5|10327.5|10337|10327|3
1649841280000|2022-04-13 09:14:40|10337.3|10327.3|10337.8|10327.8|10338|10328|10337.3|10327.3|4
1649841290000|2022-04-13 09:14:50|10337.5|10327.5|10337.3|10327.3|10337.5|10327.5|10337.3|10327.3|2
1649841300000|2022-04-13 09:15:00|10337.8|10327.8|10336|10326|10337.8|10327.8|10334.8|10324.8|15
1649841310000|2022-04-13 09:15:10|10336.3|10326.3|10335.3|10325.3|10336.5|10326.5|10335.3|10325.3|8
1649841320000|2022-04-13 09:15:20|10335|10325|10333.3|10323.3|10335|10325|10333.3|10323.3|4
1649841330000|2022-04-13 09:15:30|10333|10323|10332.3|10322.3|10333|10323|10332.3|10322.3|3
1649841350000|2022-04-13 09:15:50|10332.5|10322.5|10334.8|10324.8|10334.8|10324.8|10332.5|10322.5|2
1649841360000|2022-04-13 09:16:00|10335|10325|10335.8|10325.8|10336.5|10326.5|10335|10325|10
1649841370000|2022-04-13 09:16:10|10336|10326|10337.8|10327.8|10337.8|10327.8|10335.5|10325.5|10
1649841380000|2022-04-13 09:16:20|10338.3|10328.3|10338.3|10328.3|10338.8|10328.8|10338|10328|6
1649841390000|2022-04-13 09:16:30|10338|10328|10337|10327|10338.3|10328.3|10337|10327|5
1649841400000|2022-04-13 09:16:40|10337.3|10327.3|10337.8|10327.8|10338|10328|10337.3|10327.3|4
1649841410000|2022-04-13 09:16:50|10337.5|10327.5|10337.5|10327.5|10337.5|10327.5|10337.5|10327.5|1
1649841420000|2022-04-13 09:17:00|10337.3|10327.3|10338.3|10328.3|10338.3|10328.3|10337.3|10327.3|4
1649841430000|2022-04-13 09:17:10|10338|10328|10338.3|10328.3|10338.3|10328.3|10338|10328|2
1649841440000|2022-04-13 09:17:20|10338|10328|10338.3|10328.3|10338.3|10328.3|10338|10328|4
1649841460000|2022-04-13 09:17:40|10338|10328|10338.5|10328.5|10338.5|10328.5|10336.8|10326.8|6
1649841470000|2022-04-13 09:17:50|10338.8|10328.8|10338.5|10328.5|10338.8|10328.8|10338.5|10328.5|4
1649841480000|2022-04-13 09:18:00|10338.8|10328.8|10339|10329|10339.3|10329.3|10338.8|10328.8|4
1649841490000|2022-04-13 09:18:10|10339.3|10329.3|10342|10332|10342|10332|10339.3|10329.3|4
1649841500000|2022-04-13 09:18:20|10345.8|10325.8|10345.8|10325.8|10345.8|10325.8|10345.8|10325.8|1
1649841510000|2022-04-13 09:18:30|10346.1|10326.1|10341|10331|10346.1|10331.8|10341|10326.1|6
1649841520000|2022-04-13 09:18:40|10341.3|10331.3|10340.8|10330.8|10341.5|10331.5|10340.3|10330.3|5
1649841530000|2022-04-13 09:18:50|10343.3|10333.3|10342.8|10332.8|10343.8|10333.8|10342.8|10332.8|5
1649841540000|2022-04-13 09:19:00|10342|10332|10342|10332|10342.5|10332.5|10342|10332|3
1649841550000|2022-04-13 09:19:10|10342.5|10332.5|10342.3|10332.3|10342.8|10332.8|10342.3|10332.3|3
1649841570000|2022-04-13 09:19:30|10342|10332|10340.8|10330.8|10342|10332|10340.8|10330.8|9
1649841580000|2022-04-13 09:19:40|10341|10331|10341|10331|10341|10331|10340.8|10330.8|3
1649841590000|2022-04-13 09:19:50|10340.8|10330.8|10340.8|10330.8|10341|10331|10340.5|10330.5|7
1649841600000|2022-04-13 09:20:00|10340.5|10330.5|10340.8|10330.8|10341|10331|10340.5|10330.5|4
1649841610000|2022-04-13 09:20:10|10340.5|10330.5|10340.5|10330.5|10340.8|10330.8|10340.3|10330.3|5
1649841630000|2022-04-13 09:20:30|10340|10330|10340.5|10330.5|10340.5|10330.5|10339.8|10329.8|4
1649841640000|2022-04-13 09:20:40|10340.8|10330.8|10340.5|10330.5|10340.8|10330.8|10340.3|10330.3|6
1649841660000|2022-04-13 09:21:00|10340.3|10330.3|10340.3|10330.3|10340.5|10330.5|10340.3|10330.3|3
1649841670000|2022-04-13 09:21:10|10340.5|10330.5|10340.3|10330.3|10340.5|10330.5|10340|10330|4
1649841680000|2022-04-13 09:21:20|10340.5|10330.5|10340.5|10330.5|10340.5|10330.5|10340.3|10330.3|3
1649841690000|2022-04-13 09:21:30|10340.3|10330.3|10340.3|10330.3|10340.5|10330.5|10340.3|10330.3|3
1649841700000|2022-04-13 09:21:40|10340|10330|10340.3|10330.3|10340.3|10330.3|10340|10330|4
1649841710000|2022-04-13 09:21:50|10341|10331|10340.3|10330.3|10341|10331|10340|10330|7
1649841720000|2022-04-13 09:22:00|10340|10330|10340.3|10330.3|10340.3|10330.3|10340|10330|4
1649841730000|2022-04-13 09:22:10|10340.5|10330.5|10340.8|10330.8|10340.8|10330.8|10340.5|10330.5|2
1649841760000|2022-04-13 09:22:40|10340.5|10330.5|10340.5|10330.5|10341.3|10331.3|10340.5|10330.5|5
1649841770000|2022-04-13 09:22:50|10340.3|10330.3|10340.5|10330.5|10340.8|10330.8|10340.3|10330.3|4
1649841780000|2022-04-13 09:23:00|10340.3|10330.3|10340.3|10330.3|10340.3|10330.3|10340.3|10330.3|1
1649841790000|2022-04-13 09:23:10|10340.5|10330.5|10340.3|10330.3|10340.8|10330.8|10340.3|10330.3|6
1649841800000|2022-04-13 09:23:20|10340.5|10330.5|10340.3|10330.3|10340.5|10330.5|10340.3|10330.3|2
1649841820000|2022-04-13 09:23:40|10340.5|10330.5|10339.3|10329.3|10340.5|10330.5|10339.3|10329.3|4
1649841840000|2022-04-13 09:24:00|10339|10329|10339|10329|10339|10329|10339|10329|1
1649841850000|2022-04-13 09:24:10|10339.3|10329.3|10339.3|10329.3|10339.3|10329.3|10339.3|10329.3|1
1649841860000|2022-04-13 09:24:20|10338.8|10328.8|10338.8|10328.8|10338.8|10328.8|10338.8|10328.8|1
1649841870000|2022-04-13 09:24:30|10338.5|10328.5|10342|10332|10342.3|10332.3|10336.5|10326.5|9
1649841880000|2022-04-13 09:24:40|10341.8|10331.8|10341.8|10331.8|10341.8|10331.8|10341.5|10331.5|3
1649841890000|2022-04-13 09:24:50|10341.3|10331.3|10341.3|10331.3|10341.3|10331.3|10341.3|10331.3|1
1649841900000|2022-04-13 09:25:00|10341|10331|10340.3|10330.3|10341|10331|10340|10330|3
1649841910000|2022-04-13 09:25:10|10339.5|10329.5|10340|10330|10340.3|10330.3|10339.5|10329.5|3
1649841930000|2022-04-13 09:25:30|10339.8|10329.8|10340|10330|10340|10330|10339.8|10329.8|2
1649841940000|2022-04-13 09:25:40|10340.3|10330.3|10340.3|10330.3|10340.3|10330.3|10340.3|10330.3|1
1649841950000|2022-04-13 09:25:50|10340|10330|10340.5|10330.5|10340.5|10330.5|10340|10330|3
1649841960000|2022-04-13 09:26:00|10340.8|10330.8|10342|10332|10342.3|10332.3|10340.8|10330.8|6
1649841970000|2022-04-13 09:26:10|10341.8|10331.8|10342|10332|10342.3|10332.3|10341.5|10331.5|5
1649841980000|2022-04-13 09:26:20|10342.3|10332.3|10342|10332|10342.3|10332.3|10342|10332|2
1649841990000|2022-04-13 09:26:30|10342.3|10332.3|10342.8|10332.8|10342.8|10332.8|10342.3|10332.3|2
1649842000000|2022-04-13 09:26:40|10343|10333|10339.5|10329.5|10343|10333|10339.5|10329.5|8
1649842010000|2022-04-13 09:26:50|10339.3|10329.3|10340.3|10330.3|10340.3|10330.3|10339.3|10329.3|7
1649842020000|2022-04-13 09:27:00|10340.5|10330.5|10341.8|10331.8|10341.8|10331.8|10340.5|10330.5|4
1649842030000|2022-04-13 09:27:10|10341.5|10331.5|10342|10332|10342|10332|10341.5|10331.5|3
1649842040000|2022-04-13 09:27:20|10341.8|10331.8|10340.8|10330.8|10341.8|10331.8|10340.8|10330.8|10
1649842050000|2022-04-13 09:27:30|10341|10331|10340.8|10330.8|10341|10331|10340.8|10330.8|2
1649842070000|2022-04-13 09:27:50|10341|10331|10341|10331|10341|10331|10340.8|10330.8|5
1649842080000|2022-04-13 09:28:00|10340.8|10330.8|10340.8|10330.8|10341|10331|10340.8|10330.8|9
1649842090000|2022-04-13 09:28:10|10341|10331|10341.3|10331.3|10341.3|10331.3|10341|10331|2
1649842100000|2022-04-13 09:28:20|10341.8|10331.8|10341.8|10331.8|10341.8|10331.8|10341.8|10331.8|1
1649842110000|2022-04-13 09:28:30|10341.5|10331.5|10341.5|10331.5|10341.5|10331.5|10341.5|10331.5|1
1649842200000|2022-04-13 09:30:00|10341.3|10331.3|10337|10327|10341.3|10331.3|10336.5|10326.5|10
1649842210000|2022-04-13 09:30:10|10336.8|10326.8|10336.3|10326.3|10337|10327|10336|10326|9
1649842220000|2022-04-13 09:30:20|10336|10326|10336.5|10326.5|10336.5|10326.5|10336|10326|2
1649842230000|2022-04-13 09:30:30|10336.3|10326.3|10334.3|10324.3|10336.3|10326.3|10334.3|10324.3|3
1649842240000|2022-04-13 09:30:40|10334|10324|10333.5|10323.5|10334|10324|10333.5|10323.5|2
1649842250000|2022-04-13 09:30:50|10333.8|10323.8|10337.3|10327.3|10337.3|10327.3|10333.8|10323.8|5
1649842260000|2022-04-13 09:31:00|10337.5|10327.5|10337.5|10327.5|10338.3|10328.3|10337.5|10327.5|5
1649842270000|2022-04-13 09:31:10|10337.8|10327.8|10338.5|10328.5|10338.5|10328.5|10337.5|10327.5|4
1649842280000|2022-04-13 09:31:20|10338.8|10328.8|10339|10329|10339|10329|10338.8|10328.8|2
1649842310000|2022-04-13 09:31:50|10340|10330|10339.5|10329.5|10340|10330|10339.5|10329.5|3
1649842320000|2022-04-13 09:32:00|10339.8|10329.8|10339.3|10329.3|10339.8|10329.8|10339.3|10329.3|3
1649842330000|2022-04-13 09:32:10|10339|10329|10339.3|10329.3|10339.3|10329.3|10338.8|10328.8|5
1649842340000|2022-04-13 09:32:20|10339|10329|10332.3|10322.3|10339.3|10329.3|10332.3|10322.3|13
1649842350000|2022-04-13 09:32:30|10332|10322|10332|10322|10332|10322|10332|10322|1
1649842360000|2022-04-13 09:32:40|10332.3|10322.3|10331.5|10321.5|10332.8|10322.8|10331.5|10321.5|4
1649842370000|2022-04-13 09:32:50|10333.8|10323.8|10333.8|10323.8|10334|10324|10333.8|10323.8|3
1649842380000|2022-04-13 09:33:00|10333.5|10323.5|10331.8|10321.8|10333.5|10323.5|10331.8|10321.8|4
1649842390000|2022-04-13 09:33:10|10332.3|10322.3|10332.3|10322.3|10332.8|10322.8|10332.3|10322.3|3
1649842400000|2022-04-13 09:33:20|10333|10323|10332.3|10322.3|10333|10323|10332.3|10322.3|2
1649842410000|2022-04-13 09:33:30|10332|10322|10332|10322|10332|10322|10332|10322|1
1649842420000|2022-04-13 09:33:40|10331.3|10321.3|10330.3|10320.3|10331.3|10321.3|10329.3|10319.3|7
1649842430000|2022-04-13 09:33:50|10330.5|10320.5|10330.3|10320.3|10330.5|10320.5|10330.3|10320.3|2
1649842440000|2022-04-13 09:34:00|10330|10320|10330.3|10320.3|10330.3|10320.3|10330|10320|2
1649842470000|2022-04-13 09:34:30|10330.5|10320.5|10330.8|10320.8|10331.5|10321.5|10330.5|10320.5|5
1649842480000|2022-04-13 09:34:40|10330.5|10320.5|10330.5|10320.5|10330.8|10320.8|10330.5|10320.5|5
1649842500000|2022-04-13 09:35:00|10334.6|10314.6|10326|10316|10334.6|10316|10325.8|10314.6|6
1649842510000|2022-04-13 09:35:10|10325.8|10315.8|10323.8|10313.8|10325.8|10315.8|10323|10313|12
1649842520000|2022-04-13 09:35:20|10324.5|10314.5|10324.3|10314.3|10326.3|10316.3|10324.3|10314.3|7
1649842530000|2022-04-13 09:35:30|10325|10315|10324.8|10314.8|10325|10315|10324.8|10314.8|2
1649842540000|2022-04-13 09:35:40|10324.5|10314.5|10324.8|10314.8|10325.8|10315.8|10324.5|10314.5|8
1649842550000|2022-04-13 09:35:50|10324.5|10314.5|10322|10312|10324.5|10314.5|10322|10312|4
1649842560000|2022-04-13 09:36:00|10322.3|10312.3|10323.5|10313.5|10324.8|10314.8|10322.3|10312.3|7
1649842590000|2022-04-13 09:36:30|10323.3|10313.3|10322.8|10312.8|10323.3|10313.3|10322.8|10312.8|2
1649842600000|2022-04-13 09:36:40|10323|10313|10325.8|10315.8|10326|10316|10323|10313|7
1649842630000|2022-04-13 09:37:10|10326.3|10316.3|10326|10316|10327|10317|10326|10316|3
1649842650000|2022-04-13 09:37:30|10325.8|10315.8|10326.5|10316.5|10326.5|10316.5|10325.8|10315.8|6
1649842660000|2022-04-13 09:37:40|10326.3|10316.3|10326|10316|10326.5|10316.5|10326|10316|8
1649842670000|2022-04-13 09:37:50|10325.8|10315.8|10325.8|10315.8|10325.8|10315.8|10325.8|10315.8|1
1649842680000|2022-04-13 09:38:00|10326|10316|10326.3|10316.3|10326.5|10316.5|10326|10316|3
1649842690000|2022-04-13 09:38:10|10326|10316|10327.3|10317.3|10327.3|10317.3|10326|10316|7
1649842720000|2022-04-13 09:38:40|10326.8|10316.8|10329.8|10309.8|10329.8|10316.8|10326.8|10309.8|2
1649842730000|2022-04-13 09:38:50|10329.5|10309.5|10322.8|10312.8|10329.5|10313.6|10322.8|10309.5|4
1649842740000|2022-04-13 09:39:00|10322.5|10312.5|10322|10312|10322.5|10312.5|10322|10312|2
1649842750000|2022-04-13 09:39:10|10321.8|10311.8|10321|10311|10321.8|10311.8|10321|10311|4
1649842760000|2022-04-13 09:39:20|10320.8|10310.8|10320.5|10310.5|10320.8|10310.8|10320.5|10310.5|2
1649842780000|2022-04-13 09:39:40|10320.3|10310.3|10320.3|10310.3|10320.3|10310.3|10320.3|10310.3|1
1649842790000|2022-04-13 09:39:50|10320.8|10310.8|10324|10314|10324.5|10314.5|10320.8|10310.8|6
1649842800000|2022-04-13 09:40:00|10323.8|10313.8|10323.5|10313.5|10323.8|10313.8|10323.5|10313.5|2
1649842810000|2022-04-13 09:40:10|10323.3|10313.3|10323.8|10313.8|10323.8|10313.8|10322.5|10312.5|10
1649842820000|2022-04-13 09:40:20|10323.5|10313.5|10323.3|10313.3|10324|10314|10323.3|10313.3|5
1649842830000|2022-04-13 09:40:30|10323|10313|10322.5|10312.5|10323|10313|10322.3|10312.3|5
1649842840000|2022-04-13 09:40:40|10322.3|10312.3|10321.5|10311.5|10322.5|10312.5|10321.5|10311.5|5
1649842850000|2022-04-13 09:40:50|10321.3|10311.3|10321.3|10311.3|10321.3|10311.3|10321.3|10311.3|1
1649842860000|2022-04-13 09:41:00|10321|10311|10321.5|10311.5|10321.5|10311.5|10321|10311|5
1649842870000|2022-04-13 09:41:10|10321.8|10311.8|10322.5|10312.5|10322.5|10312.5|10321.8|10311.8|2
1649842880000|2022-04-13 09:41:20|10322.3|10312.3|10322.5|10312.5|10322.8|10312.8|10322|10312|5
1649842890000|2022-04-13 09:41:30|10322.3|10312.3|10321.8|10311.8|10322.3|10312.3|10321.8|10311.8|2
1649842900000|2022-04-13 09:41:40|10322.3|10312.3|10326.3|10316.3|10326.5|10316.5|10322.3|10312.3|5
1649842910000|2022-04-13 09:41:50|10326|10316|10325.8|10315.8|10326.5|10316.5|10325.8|10315.8|6
1649842920000|2022-04-13 09:42:00|10325.5|10315.5|10323|10313|10325.5|10315.5|10323|10313|5
1649842930000|2022-04-13 09:42:10|10322.5|10312.5|10322.5|10312.5|10322.5|10312.5|10321.8|10311.8|4
1649842940000|2022-04-13 09:42:20|10322.3|10312.3|10321.5|10311.5|10322.3|10312.3|10321.5|10311.5|3
1649842950000|2022-04-13 09:42:30|10322|10312|10322.8|10312.8|10322.8|10312.8|10322|10312|4
1649842960000|2022-04-13 09:42:40|10322.5|10312.5|10322.5|10312.5|10322.5|10312.5|10322.5|10312.5|1
1649842970000|2022-04-13 09:42:50|10322.3|10312.3|10322.5|10312.5|10322.5|10312.5|10322|10312|4
1649842980000|2022-04-13 09:43:00|10322.3|10312.3|10321|10311|10322.3|10312.3|10321|10311|4
1649842990000|2022-04-13 09:43:10|10320.8|10310.8|10320.8|10310.8|10320.8|10310.8|10320.8|10310.8|1
1649843010000|2022-04-13 09:43:30|10321|10311|10321|10311|10321.3|10311.3|10321|10311|3
1649843020000|2022-04-13 09:43:40|10321.3|10311.3|10321|10311|10321.8|10311.8|10321|10311|3
1649843030000|2022-04-13 09:43:50|10321.3|10311.3|10321.8|10311.8|10321.8|10311.8|10321.3|10311.3|3
1649843040000|2022-04-13 09:44:00|10321.5|10311.5|10321.8|10311.8|10321.8|10311.8|10320.5|10310.5|6
1649843050000|2022-04-13 09:44:10|10322|10312|10324.3|10314.3|10324.3|10314.3|10322|10312|5
1649843060000|2022-04-13 09:44:20|10324|10314|10324.5|10314.5|10324.5|10314.5|10324|10314|3
1649843070000|2022-04-13 09:44:30|10324.3|10314.3|10324.3|10314.3|10324.5|10314.5|10324|10314|7
1649843080000|2022-04-13 09:44:40|10324|10314|10324.3|10314.3|10324.3|10314.3|10324|10314|2
1649843090000|2022-04-13 09:44:50|10324|10314|10324.3|10314.3|10324.5|10314.5|10324|10314|10
1649843100000|2022-04-13 09:45:00|10324.5|10314.5|10323.8|10313.8|10324.5|10314.5|10323.8|10313.8|7
1649843120000|2022-04-13 09:45:20|10324|10314|10323.8|10313.8|10324|10314|10323.8|10313.8|2
1649843130000|2022-04-13 09:45:30|10324|10314|10324.5|10314.5|10324.5|10314.5|10324|10314|2
1649843140000|2022-04-13 09:45:40|10324.3|10314.3|10323.8|10313.8|10324.3|10314.3|10323.8|10313.8|5
1649843160000|2022-04-13 09:46:00|10323.3|10313.3|10322.5|10312.5|10323.3|10313.3|10322.5|10312.5|2
1649843170000|2022-04-13 09:46:10|10322.8|10312.8|10322|10312|10322.8|10312.8|10322|10312|3
1649843180000|2022-04-13 09:46:20|10322.3|10312.3|10323|10313|10323|10313|10321.3|10311.3|9
1649843190000|2022-04-13 09:46:30|10323.3|10313.3|10322.8|10312.8|10323.3|10313.3|10322.5|10312.5|8
1649843210000|2022-04-13 09:46:50|10323.3|10313.3|10323.3|10313.3|10323.3|10313.3|10323.3|10313.3|1
1649843230000|2022-04-13 09:47:10|10323.5|10313.5|10323.8|10313.8|10323.8|10313.8|10323.5|10313.5|2
1649843240000|2022-04-13 09:47:20|10324|10314|10324.8|10314.8|10324.8|10314.8|10323.8|10313.8|7
1649843250000|2022-04-13 09:47:30|10324.5|10314.5|10324.5|10314.5|10324.5|10314.5|10324.3|10314.3|3
1649843260000|2022-04-13 09:47:40|10324.3|10314.3|10322.3|10312.3|10324.3|10314.3|10322.3|10312.3|4
1649843270000|2022-04-13 09:47:50|10322.8|10312.8|10322|10312|10322.8|10312.8|10322|10312|5
1649843280000|2022-04-13 09:48:00|10321.3|10311.3|10320.8|10310.8|10321.3|10311.3|10320.8|10310.8|2
1649843320000|2022-04-13 09:48:40|10321|10311|10321|10311|10321|10311|10321|10311|1
1649843340000|2022-04-13 09:49:00|10320.8|10310.8|10320.8|10310.8|10320.8|10310.8|10320.8|10310.8|1
1649843350000|2022-04-13 09:49:10|10321|10311|10321|10311|10321|10311|10321|10311|1
1649843360000|2022-04-13 09:49:20|10322.3|10312.3|10322.3|10312.3|10322.3|10312.3|10322.3|10312.3|1
1649843370000|2022-04-13 09:49:30|10322.5|10312.5|10323.3|10313.3|10323.5|10313.5|10322.5|10312.5|3
1649843380000|2022-04-13 09:49:40|10323.5|10313.5|10323.5|10313.5|10323.5|10313.5|10323.3|10313.3|7
1649843390000|2022-04-13 09:49:50|10323.3|10313.3|10323.3|10313.3|10323.5|10313.5|10323|10313|5
1649843400000|2022-04-13 09:50:00|10323.5|10313.5|10323.8|10313.8|10323.8|10313.8|10323.3|10313.3|5
1649843420000|2022-04-13 09:50:20|10323.5|10313.5|10323.5|10313.5|10323.5|10313.5|10323.5|10313.5|1
1649843430000|2022-04-13 09:50:30|10324|10314|10324|10314|10324|10314|10323.5|10313.5|6
1649843440000|2022-04-13 09:50:40|10323.8|10313.8|10323.8|10313.8|10323.8|10313.8|10323.8|10313.8|1
1649843450000|2022-04-13 09:50:50|10323|10313|10323.8|10313.8|10323.8|10313.8|10323|10313|4
1649843470000|2022-04-13 09:51:10|10324|10314|10324.5|10314.5|10324.5|10314.5|10324|10314|2
1649843490000|2022-04-13 09:51:30|10325.3|10315.3|10325.8|10315.8|10325.8|10315.8|10325.3|10315.3|3
1649843500000|2022-04-13 09:51:40|10326|10316|10325.8|10315.8|10326|10316|10325.8|10315.8|4
1649843510000|2022-04-13 09:51:50|10326|10316|10325.8|10315.8|10326|10316|10325.8|10315.8|2
1649843520000|2022-04-13 09:52:00|10326|10316|10325.8|10315.8|10326|10316|10325.8|10315.8|2
1649843530000|2022-04-13 09:52:10|10325.5|10315.5|10326|10316|10326|10316|10325.5|10315.5|3
1649843540000|2022-04-13 09:52:20|10325.5|10315.5|10325.8|10315.8|10325.8|10315.8|10325.5|10315.5|2
1649843560000|2022-04-13 09:52:40|10326|10316|10328.8|10318.8|10329|10319|10326|10316|11
1649843570000|2022-04-13 09:52:50|10329|10319|10328.8|10318.8|10329|10319|10328.8|10318.8|2
1649843580000|2022-04-13 09:53:00|10329|10319|10328.5|10318.5|10329.3|10319.3|10328.5|10318.5|5
1649843590000|2022-04-13 09:53:10|10329|10319|10328.8|10318.8|10329.3|10319.3|10328.8|10318.8|3
1649843600000|2022-04-13 09:53:20|10329.3|10319.3|10329.3|10319.3|10329.3|10319.3|10328.8|10318.8|3
1649843650000|2022-04-13 09:54:10|10329|10319|10329|10319|10329|10319|10329|10319|1
1649843670000|2022-04-13 09:54:30|10329.5|10319.5|10329|10319|10329.5|10319.5|10329|10319|2
1649843700000|2022-04-13 09:55:00|10329.3|10319.3|10330.8|10320.8|10330.8|10320.8|10329.3|10319.3|7
1649843720000|2022-04-13 09:55:20|10329.8|10319.8|10327.5|10317.5|10329.8|10319.8|10327.5|10317.5|2
1649843730000|2022-04-13 09:55:30|10327.3|10317.3|10327.3|10317.3|10327.3|10317.3|10327.3|10317.3|1
1649843750000|2022-04-13 09:55:50|10327.5|10317.5|10327.5|10317.5|10327.5|10317.5|10327.5|10317.5|1
1649843760000|2022-04-13 09:56:00|10327|10317|10327.3|10317.3|10327.3|10317.3|10327|10317|2
1649843770000|2022-04-13 09:56:10|10327.5|10317.5|10327.3|10317.3|10327.5|10317.5|10327.3|10317.3|2
1649843780000|2022-04-13 09:56:20|10327.5|10317.5|10327.3|10317.3|10327.5|10317.5|10327|10317|4
1649843800000|2022-04-13 09:56:40|10326.8|10316.8|10326.5|10316.5|10327|10317|10326.5|10316.5|4
1649843810000|2022-04-13 09:56:50|10326|10316|10327.5|10317.5|10328.3|10318.3|10326|10316|12
1649843820000|2022-04-13 09:57:00|10327.3|10317.3|10326.8|10316.8|10327.3|10317.3|10326.5|10316.5|6
1649843830000|2022-04-13 09:57:10|10332.9|10312.9|10332.6|10312.6|10333.1|10313.1|10332.6|10312.6|4
1649843840000|2022-04-13 09:57:20|10332.4|10312.4|10326.5|10316.5|10332.4|10316.5|10326|10311.8|5
1649843850000|2022-04-13 09:57:30|10326.3|10316.3|10326.3|10316.3|10326.3|10316.3|10326.3|10316.3|1
1649843870000|2022-04-13 09:57:50|10326.5|10316.5|10326.8|10316.8|10326.8|10316.8|10326.5|10316.5|2
1649843880000|2022-04-13 09:58:00|10327|10317|10326.5|10316.5|10327|10317|10326.5|10316.5|3
1649843890000|2022-04-13 09:58:10|10326|10316|10326.3|10316.3|10326.3|10316.3|10326|10316|2
1649843910000|2022-04-13 09:58:30|10330.5|10310.5|10327|10317|10330.5|10319|10327|10310.5|8
1649843930000|2022-04-13 09:58:50|10327.3|10317.3|10327|10317|10327.3|10317.3|10327|10317|2
1649843940000|2022-04-13 09:59:00|10326.8|10316.8|10327|10317|10327.3|10317.3|10326.5|10316.5|6
1649843950000|2022-04-13 09:59:10|10326.8|10316.8|10326.8|10316.8|10327|10317|10326.8|10316.8|3
1649843970000|2022-04-13 09:59:30|10326.5|10316.5|10326.8|10316.8|10326.8|10316.8|10326.5|10316.5|2
1649843980000|2022-04-13 09:59:40|10326.5|10316.5|10326.8|10316.8|10326.8|10316.8|10326.5|10316.5|6
1649843990000|2022-04-13 09:59:50|10326.5|10316.5|10326.8|10316.8|10326.8|10316.8|10326.5|10316.5|2
1649844020000|2022-04-13 10:00:20|10326.5|10316.5|10326.5|10316.5|10326.8|10316.8|10326.5|10316.5|5
1649844030000|2022-04-13 10:00:30|10326.8|10316.8|10326.8|10316.8|10326.8|10316.8|10326.5|10316.5|11
1649844040000|2022-04-13 10:00:40|10326.5|10316.5|10326.8|10316.8|10326.8|10316.8|10326.5|10316.5|8
1649844050000|2022-04-13 10:00:50|10326.5|10316.5|10326.8|10316.8|10326.8|10316.8|10326.5|10316.5|2
1649844060000|2022-04-13 10:01:00|10326.5|10316.5|10326.8|10316.8|10326.8|10316.8|10326.5|10316.5|2
1649844070000|2022-04-13 10:01:10|10326.5|10316.5|10326.5|10316.5|10326.8|10316.8|10326.5|10316.5|7
1649844100000|2022-04-13 10:01:40|10327|10317|10329.5|10319.5|10329.5|10319.5|10327|10317|4
1649844110000|2022-04-13 10:01:50|10329.3|10319.3|10330|10320|10330.3|10320.3|10329.3|10319.3|8
1649844120000|2022-04-13 10:02:00|10329.8|10319.8|10328.5|10318.5|10329.8|10319.8|10328.5|10318.5|4
1649844130000|2022-04-13 10:02:10|10329|10319|10329|10319|10329|10319|10328.8|10318.8|3
1649844140000|2022-04-13 10:02:20|10328.8|10318.8|10329.5|10319.5|10329.5|10319.5|10328.8|10318.8|10
1649844150000|2022-04-13 10:02:30|10329.3|10319.3|10330|10320|10330|10320|10328.8|10318.8|7
1649844160000|2022-04-13 10:02:40|10330.5|10320.5|10330.8|10320.8|10330.8|10320.8|10330.5|10320.5|4
1649844170000|2022-04-13 10:02:50|10330.5|10320.5|10330.8|10320.8|10330.8|10320.8|10330.5|10320.5|4
1649844180000|2022-04-13 10:03:00|10330.5|10320.5|10330.3|10320.3|10330.5|10320.5|10330.3|10320.3|2
1649844190000|2022-04-13 10:03:10|10329|10319|10329|10319|10329|10319|10329|10319|1
1649844200000|2022-04-13 10:03:20|10328.8|10318.8|10328.5|10318.5|10328.8|10318.8|10328.5|10318.5|4
1649844210000|2022-04-13 10:03:30|10328.8|10318.8|10328.5|10318.5|10328.8|10318.8|10328.5|10318.5|2
1649844220000|2022-04-13 10:03:40|10328.8|10318.8|10328.8|10318.8|10329|10319|10328.8|10318.8|3
1649844240000|2022-04-13 10:04:00|10328.3|10318.3|10327.3|10317.3|10328.3|10318.3|10327|10317|11
1649844250000|2022-04-13 10:04:10|10327.8|10317.8|10327.8|10317.8|10327.8|10317.8|10327.3|10317.3|3
1649844260000|2022-04-13 10:04:20|10328|10318|10330|10320|10330|10320|10327.8|10317.8|17
1649844270000|2022-04-13 10:04:30|10330.5|10320.5|10330|10320|10330.5|10320.5|10330|10320|3
1649844290000|2022-04-13 10:04:50|10330.3|10320.3|10330|10320|10330.3|10320.3|10330|10320|2
1649844300000|2022-04-13 10:05:00|10330.3|10320.3|10330.3|10320.3|10330.3|10320.3|10330|10320|5
1649844320000|2022-04-13 10:05:20|10330.5|10320.5|10330.5|10320.5|10330.5|10320.5|10330.3|10320.3|5
1649844330000|2022-04-13 10:05:30|10330.8|10320.8|10330.5|10320.5|10330.8|10320.8|10330.3|10320.3|9
1649844340000|2022-04-13 10:05:40|10330.3|10320.3|10330.5|10320.5|10330.5|10320.5|10330.3|10320.3|2
1649844350000|2022-04-13 10:05:50|10330.8|10320.8|10330.8|10320.8|10330.8|10320.8|10330.8|10320.8|1
1649844360000|2022-04-13 10:06:00|10330.5|10320.5|10329.8|10319.8|10330.5|10320.5|10329.8|10319.8|7
1649844370000|2022-04-13 10:06:10|10330|10320|10330.5|10320.5|10330.5|10320.5|10330|10320|2
1649844380000|2022-04-13 10:06:20|10330|10320|10330.5|10320.5|10330.5|10320.5|10330|10320|2
1649844390000|2022-04-13 10:06:30|10330|10320|10330|10320|10330.5|10320.5|10330|10320|3
1649844400000|2022-04-13 10:06:40|10329.8|10319.8|10330|10320|10330|10320|10329|10319|10
1649844410000|2022-04-13 10:06:50|10329.8|10319.8|10329.8|10319.8|10329.8|10319.8|10329.5|10319.5|5
1649844420000|2022-04-13 10:07:00|10330.3|10320.3|10330.3|10320.3|10330.3|10320.3|10330.3|10320.3|1
1649844430000|2022-04-13 10:07:10|10329.8|10319.8|10330.5|10320.5|10330.5|10320.5|10329.8|10319.8|3
1649844440000|2022-04-13 10:07:20|10330.3|10320.3|10330|10320|10330.3|10320.3|10330|10320|2
1649844450000|2022-04-13 10:07:30|10330.3|10320.3|10330|10320|10330.3|10320.3|10330|10320|2
1649844460000|2022-04-13 10:07:40|10330.5|10320.5|10329.5|10319.5|10330.5|10320.5|10329.5|10319.5|4
1649844470000|2022-04-13 10:07:50|10329.8|10319.8|10330|10320|10330|10320|10329.5|10319.5|6
1649844480000|2022-04-13 10:08:00|10330.3|10320.3|10330.3|10320.3|10330.3|10320.3|10330.3|10320.3|1
1649844490000|2022-04-13 10:08:10|10329.8|10319.8|10329.8|10319.8|10329.8|10319.8|10329.8|10319.8|1
1649844500000|2022-04-13 10:08:20|10330|10320|10330.3|10320.3|10330.3|10320.3|10329.8|10319.8|6
1649844510000|2022-04-13 10:08:30|10330.8|10320.8|10332.8|10322.8|10334|10324|10330.8|10320.8|6
1649844520000|2022-04-13 10:08:40|10332.5|10322.5|10331.3|10321.3|10332.5|10322.5|10331.3|10321.3|7
1649844530000|2022-04-13 10:08:50|10331|10321|10331.3|10321.3|10331.3|10321.3|10330.5|10320.5|8
1649844540000|2022-04-13 10:09:00|10331|10321|10331.8|10321.8|10331.8|10321.8|10330.8|10320.8|4
1649844550000|2022-04-13 10:09:10|10332.5|10322.5|10331.5|10321.5|10332.5|10322.5|10331.3|10321.3|5
1649844560000|2022-04-13 10:09:20|10331|10321|10330.3|10320.3|10331|10321|10329.8|10319.8|7
1649844570000|2022-04-13 10:09:30|10329.8|10319.8|10329.8|10319.8|10330.3|10320.3|10329.5|10319.5|8
1649844580000|2022-04-13 10:09:40|10329.5|10319.5|10327.8|10317.8|10329.5|10319.5|10327.8|10317.8|8
1649844590000|2022-04-13 10:09:50|10326.8|10316.8|10326.8|10316.8|10326.8|10316.8|10326.8|10316.8|1
1649844600000|2022-04-13 10:10:00|10327|10317|10326.8|10316.8|10327|10317|10326.8|10316.8|4
1649844620000|2022-04-13 10:10:20|10327|10317|10327|10317|10327|10317|10326.8|10316.8|5
1649844630000|2022-04-13 10:10:30|10326.8|10316.8|10329.5|10319.5|10329.5|10319.5|10326.8|10316.8|11
1649844640000|2022-04-13 10:10:40|10328|10318|10329.3|10319.3|10329.3|10319.3|10327|10317|7
1649844650000|2022-04-13 10:10:50|10329.5|10319.5|10330.3|10320.3|10330.3|10320.3|10329.5|10319.5|3
1649844660000|2022-04-13 10:11:00|10330.5|10320.5|10330.3|10320.3|10330.5|10320.5|10329.8|10319.8|6
1649844670000|2022-04-13 10:11:10|10330|10320|10331|10321|10331|10321|10330|10320|6
1649844680000|2022-04-13 10:11:20|10330.8|10320.8|10331|10321|10331|10321|10330.5|10320.5|5
1649844690000|2022-04-13 10:11:30|10331.3|10321.3|10331.5|10321.5|10331.5|10321.5|10331.3|10321.3|2
1649844700000|2022-04-13 10:11:40|10331.3|10321.3|10331.5|10321.5|10331.5|10321.5|10331|10321|6
1649844710000|2022-04-13 10:11:50|10332|10322|10332|10322|10332.3|10322.3|10331.8|10321.8|5
1649844720000|2022-04-13 10:12:00|10331.8|10321.8|10334|10324|10334|10324|10331.5|10321.5|8
1649844730000|2022-04-13 10:12:10|10334.3|10324.3|10336|10326|10336|10326|10334|10324|6
1649844740000|2022-04-13 10:12:20|10334.5|10324.5|10334|10324|10337|10327|10333.5|10323.5|11
1649844750000|2022-04-13 10:12:30|10333.8|10323.8|10334|10324|10334|10324|10333|10323|11
1649844760000|2022-04-13 10:12:40|10333.8|10323.8|10334|10324|10334.3|10324.3|10333.8|10323.8|3
1649844770000|2022-04-13 10:12:50|10333.8|10323.8|10333.8|10323.8|10333.8|10323.8|10333.8|10323.8|1
1649844780000|2022-04-13 10:13:00|10334|10324|10331.5|10321.5|10334.3|10324.3|10330.8|10320.8|10
1649844790000|2022-04-13 10:13:10|10331|10321|10330.8|10320.8|10331|10321|10330.8|10320.8|2
1649844800000|2022-04-13 10:13:20|10331|10321|10331|10321|10331|10321|10330.5|10320.5|5
1649844810000|2022-04-13 10:13:30|10331.3|10321.3|10331.8|10321.8|10332.5|10322.5|10331|10321|6
1649844820000|2022-04-13 10:13:40|10332|10322|10332.8|10322.8|10332.8|10322.8|10332|10322|3
1649844830000|2022-04-13 10:13:50|10333|10323|10333|10323|10333|10323|10333|10323|1
1649844840000|2022-04-13 10:14:00|10332.8|10322.8|10332.8|10322.8|10332.8|10322.8|10332.5|10322.5|5
1649844850000|2022-04-13 10:14:10|10332.5|10322.5|10332.8|10322.8|10332.8|10322.8|10332.5|10322.5|6
1649844860000|2022-04-13 10:14:20|10333|10323|10333|10323|10333.3|10323.3|10333|10323|3
1649844890000|2022-04-13 10:14:50|10333.3|10323.3|10333.3|10323.3|10333.3|10323.3|10333.3|10323.3|1
1649844900000|2022-04-13 10:15:00|10333.5|10323.5|10333.5|10323.5|10333.5|10323.5|10333.5|10323.5|1
1649844910000|2022-04-13 10:15:10|10333.3|10323.3|10336.3|10326.3|10339.8|10326.3|10333.3|10319.8|9
1649844920000|2022-04-13 10:15:20|10335|10325|10332.3|10322.3|10335|10325|10332|10322|7
1649844930000|2022-04-13 10:15:30|10331.8|10321.8|10330.3|10320.3|10331.8|10321.8|10330|10320|6
1649844940000|2022-04-13 10:15:40|10330.5|10320.5|10333.5|10323.5|10333.5|10323.5|10330.5|10320.5|5
1649844950000|2022-04-13 10:15:50|10333.3|10323.3|10333.5|10323.5|10333.8|10323.8|10333|10323|5
1649844960000|2022-04-13 10:16:00|10333.8|10323.8|10333.5|10323.5|10333.8|10323.8|10333.3|10323.3|4
1649844970000|2022-04-13 10:16:10|10333.3|10323.3|10333.5|10323.5|10333.5|10323.5|10333.3|10323.3|2
1649844980000|2022-04-13 10:16:20|10333.8|10323.8|10333.8|10323.8|10334|10324|10333.5|10323.5|10
1649844990000|2022-04-13 10:16:30|10334|10324|10333.5|10323.5|10334|10324|10333.5|10323.5|5
1649845000000|2022-04-13 10:16:40|10333.8|10323.8|10334|10324|10334|10324|10333.8|10323.8|2
1649845010000|2022-04-13 10:16:50|10333.8|10323.8|10334|10324|10334|10324|10333.8|10323.8|6
1649845020000|2022-04-13 10:17:00|10333.8|10323.8|10333.5|10323.5|10333.8|10323.8|10333.5|10323.5|2
1649845030000|2022-04-13 10:17:10|10332.5|10322.5|10331.5|10321.5|10332.5|10322.5|10331.5|10321.5|4
1649845040000|2022-04-13 10:17:20|10331.8|10321.8|10331.5|10321.5|10331.8|10321.8|10330.8|10320.8|10
1649845050000|2022-04-13 10:17:30|10331.3|10321.3|10331.3|10321.3|10331.5|10321.5|10331.3|10321.3|3
1649845070000|2022-04-13 10:17:50|10331.5|10321.5|10333.3|10323.3|10333.3|10323.3|10331.5|10321.5|6
1649845080000|2022-04-13 10:18:00|10333.5|10323.5|10333.3|10323.3|10333.5|10323.5|10333.3|10323.3|2
1649845090000|2022-04-13 10:18:10|10333.5|10323.5|10334|10324|10334|10324|10333.5|10323.5|3
1649845130000|2022-04-13 10:18:50|10333.8|10323.8|10334|10324|10334.3|10324.3|10333.8|10323.8|4
1649845140000|2022-04-13 10:19:00|10333.3|10323.3|10328.8|10318.8|10333.3|10323.3|10328.8|10318.8|13
1649845150000|2022-04-13 10:19:10|10328.3|10318.3|10328|10318|10328.8|10318.8|10328|10318|9
1649845160000|2022-04-13 10:19:20|10328.3|10318.3|10328.5|10318.5|10328.5|10318.5|10328.3|10318.3|2
1649845170000|2022-04-13 10:19:30|10328.3|10318.3|10328.5|10318.5|10328.8|10318.8|10328|10318|7
1649845180000|2022-04-13 10:19:40|10328.3|10318.3|10327.8|10317.8|10328.3|10318.3|10327.8|10317.8|6
1649845190000|2022-04-13 10:19:50|10328.5|10318.5|10328.3|10318.3|10328.5|10318.5|10328.3|10318.3|2
1649845200000|2022-04-13 10:20:00|10328|10318|10328.8|10318.8|10328.8|10318.8|10327.5|10317.5|5
1649845210000|2022-04-13 10:20:10|10329|10319|10329.8|10319.8|10330|10320|10329|10319|3
1649845220000|2022-04-13 10:20:20|10330|10320|10331.5|10321.5|10331.8|10321.8|10329.8|10319.8|6
1649845230000|2022-04-13 10:20:30|10331.3|10321.3|10331|10321|10331.3|10321.3|10331|10321|2
1649845240000|2022-04-13 10:20:40|10330.8|10320.8|10331|10321|10331|10321|10330.8|10320.8|6
1649845260000|2022-04-13 10:21:00|10331.3|10321.3|10334.8|10324.8|10334.8|10324.8|10331.3|10321.3|6
1649845270000|2022-04-13 10:21:10|10335|10325|10335.8|10325.8|10335.8|10325.8|10335|10325|4
1649845280000|2022-04-13 10:21:20|10341.9|10321.9|10336.8|10326.8|10341.9|10326.8|10336.5|10321.9|3
1649845290000|2022-04-13 10:21:30|10336|10326|10337.3|10327.3|10337.3|10327.3|10336|10326|9
1649845300000|2022-04-13 10:21:40|10337.5|10327.5|10337.5|10327.5|10337.5|10327.5|10337.3|10327.3|3
1649845310000|2022-04-13 10:21:50|10337.3|10327.3|10337.3|10327.3|10337.3|10327.3|10337.3|10327.3|1
1649845320000|2022-04-13 10:22:00|10337|10327|10334.3|10324.3|10337|10327|10333.8|10323.8|6
1649845330000|2022-04-13 10:22:10|10334|10324|10333.5|10323.5|10334|10324|10333|10323|7
1649845340000|2022-04-13 10:22:20|10333.3|10323.3|10334|10324|10334|10324|10333.3|10323.3|5
1649845350000|2022-04-13 10:22:30|10334.3|10324.3|10334|10324|10334.3|10324.3|10334|10324|2
1649845360000|2022-04-13 10:22:40|10333.8|10323.8|10333.3|10323.3|10333.8|10323.8|10333.3|10323.3|2
1649845370000|2022-04-13 10:22:50|10332.5|10322.5|10331|10321|10332.5|10322.5|10330.8|10320.8|6
1649845380000|2022-04-13 10:23:00|10330.5|10320.5|10329.5|10319.5|10330.5|10320.5|10329.5|10319.5|5
1649845390000|2022-04-13 10:23:10|10330|10320|10331.5|10321.5|10331.8|10321.8|10330|10320|4
1649845400000|2022-04-13 10:23:20|10330.5|10320.5|10330.5|10320.5|10331|10321|10330.3|10320.3|5
1649845410000|2022-04-13 10:23:30|10330.3|10320.3|10330|10320|10330.8|10320.8|10329.8|10319.8|8
1649845420000|2022-04-13 10:23:40|10329.8|10319.8|10329.8|10319.8|10329.8|10319.8|10329.8|10319.8|1
1649845430000|2022-04-13 10:23:50|10330|10320|10331.5|10321.5|10332|10322|10330|10320|4
1649845440000|2022-04-13 10:24:00|10331.3|10321.3|10330.8|10320.8|10331.3|10321.3|10330.8|10320.8|2
1649845450000|2022-04-13 10:24:10|10331|10321|10332.8|10322.8|10336.8|10323|10330.8|10316.8|7
1649845460000|2022-04-13 10:24:20|10333|10323|10334.5|10324.5|10334.5|10324.5|10333|10323|11
1649845470000|2022-04-13 10:24:30|10335|10325|10334.8|10324.8|10335|10325|10334.3|10324.3|6
1649845490000|2022-04-13 10:24:50|10334.3|10324.3|10333.3|10323.3|10334.3|10324.3|10332|10322|5
1649845500000|2022-04-13 10:25:00|10333|10323|10332.5|10322.5|10333.5|10323.5|10332.5|10322.5|5
1649845510000|2022-04-13 10:25:10|10332.8|10322.8|10333.3|10323.3|10333.5|10323.5|10332.8|10322.8|9
1649845520000|2022-04-13 10:25:20|10333.5|10323.5|10333.5|10323.5|10333.5|10323.5|10333.3|10323.3|5
1649845530000|2022-04-13 10:25:30|10333.8|10323.8|10333.5|10323.5|10333.8|10323.8|10333.5|10323.5|2
1649845540000|2022-04-13 10:25:40|10333.8|10323.8|10333.8|10323.8|10334|10324|10333.8|10323.8|3
1649845550000|2022-04-13 10:25:50|10332.5|10322.5|10333.5|10323.5|10333.5|10323.5|10332.5|10322.5|3
1649845560000|2022-04-13 10:26:00|10333.8|10323.8|10336.5|10326.5|10336.5|10326.5|10333.8|10323.8|6
1649845570000|2022-04-13 10:26:10|10337.8|10327.8|10336|10326|10337.8|10327.8|10336|10326|6
1649845580000|2022-04-13 10:26:20|10336.3|10326.3|10336.5|10326.5|10336.5|10326.5|10336|10326|6
1649845590000|2022-04-13 10:26:30|10336.8|10326.8|10336.5|10326.5|10336.8|10326.8|10336.5|10326.5|2
1649845610000|2022-04-13 10:26:50|10336|10326|10336.3|10326.3|10336.3|10326.3|10335.5|10325.5|4
1649845620000|2022-04-13 10:27:00|10336.5|10326.5|10336.5|10326.5|10336.5|10326.5|10336.5|10326.5|1
1649845640000|2022-04-13 10:27:20|10336|10326|10336|10326|10336|10326|10336|10326|1
1649845650000|2022-04-13 10:27:30|10336.5|10326.5|10336.5|10326.5|10336.8|10326.8|10336|10326|4
1649845660000|2022-04-13 10:27:40|10336.3|10326.3|10336.3|10326.3|10336.3|10326.3|10336.3|10326.3|1
1649845670000|2022-04-13 10:27:50|10336.8|10326.8|10337.3|10327.3|10337.3|10327.3|10336.8|10326.8|3
1649845680000|2022-04-13 10:28:00|10337.5|10327.5|10341.5|10331.5|10341.8|10331.8|10337.5|10327.5|6
1649845690000|2022-04-13 10:28:10|10341|10331|10340.8|10330.8|10341|10331|10340.3|10330.3|6
1649845700000|2022-04-13 10:28:20|10341.5|10331.5|10341|10331|10341.5|10331.5|10340.5|10330.5|4
1649845710000|2022-04-13 10:28:30|10340.8|10330.8|10338.5|10328.5|10340.8|10330.8|10338.5|10328.5|7
1649845720000|2022-04-13 10:28:40|10338.8|10328.8|10338.3|10328.3|10339.5|10329.5|10338.3|10328.3|7
1649845730000|2022-04-13 10:28:50|10338.5|10328.5|10338.5|10328.5|10338.8|10328.8|10338.5|10328.5|3
1649845740000|2022-04-13 10:29:00|10337.8|10327.8|10336.5|10326.5|10338.3|10328.3|10335.8|10325.8|14
1649845750000|2022-04-13 10:29:10|10336.3|10326.3|10335.8|10325.8|10336.3|10326.3|10335.8|10325.8|2
1649845760000|2022-04-13 10:29:20|10335.5|10325.5|10336.3|10326.3|10336.8|10326.8|10335.5|10325.5|6
1649845770000|2022-04-13 10:29:30|10336.5|10326.5|10335|10325|10336.8|10326.8|10335|10325|10
1649845780000|2022-04-13 10:29:40|10334.8|10324.8|10334.3|10324.3|10334.8|10324.8|10334.3|10324.3|5
1649845790000|2022-04-13 10:29:50|10334.5|10324.5|10334.5|10324.5|10334.8|10324.8|10334.5|10324.5|3
1649845800000|2022-04-13 10:30:00|10334.3|10324.3|10334.3|10324.3|10334.5|10324.5|10334|10324|7
1649845810000|2022-04-13 10:30:10|10334|10324|10334.5|10324.5|10334.5|10324.5|10333.8|10323.8|3
1649845840000|2022-04-13 10:30:40|10334|10324|10333.5|10323.5|10334|10324|10333.5|10323.5|3
1649845850000|2022-04-13 10:30:50|10333.3|10323.3|10330.8|10320.8|10333.3|10323.3|10330|10320|3
1649845860000|2022-04-13 10:31:00|10330.5|10320.5|10329.5|10319.5|10330.5|10320.5|10329.5|10319.5|8
1649845870000|2022-04-13 10:31:10|10329.8|10319.8|10329.8|10319.8|10330.5|10320.5|10329.8|10319.8|7
1649845880000|2022-04-13 10:31:20|10330|10320|10330.8|10320.8|10330.8|10320.8|10329.3|10319.3|5
1649845890000|2022-04-13 10:31:30|10331|10321|10332.5|10322.5|10332.5|10322.5|10331|10321|2
1649845900000|2022-04-13 10:31:40|10332.3|10322.3|10331.8|10321.8|10332.3|10322.3|10331.5|10321.5|7
1649845910000|2022-04-13 10:31:50|10331.5|10321.5|10331.5|10321.5|10331.8|10321.8|10331|10321|6
1649845920000|2022-04-13 10:32:00|10332.3|10322.3|10331|10321|10332.3|10322.3|10330.8|10320.8|6
1649845930000|2022-04-13 10:32:10|10330.8|10320.8|10330.8|10320.8|10331|10321|10330.8|10320.8|3
1649845950000|2022-04-13 10:32:30|10329.5|10319.5|10328.8|10318.8|10329.5|10319.5|10328.5|10318.5|10
1649845960000|2022-04-13 10:32:40|10328.5|10318.5|10328|10318|10328.8|10318.8|10327.8|10317.8|6
1649845970000|2022-04-13 10:32:50|10328.3|10318.3|10328.3|10318.3|10328.3|10318.3|10327.8|10317.8|3
1649845980000|2022-04-13 10:33:00|10328|10318|10327.3|10317.3|10328|10318|10327.3|10317.3|3
1649845990000|2022-04-13 10:33:10|10327|10317|10327|10317|10327.3|10317.3|10327|10317|5
1649846000000|2022-04-13 10:33:20|10326.8|10316.8|10327|10317|10327|10317|10326.8|10316.8|2
1649846040000|2022-04-13 10:34:00|10326.8|10316.8|10327|10317|10327.3|10317.3|10326.8|10316.8|4
1649846050000|2022-04-13 10:34:10|10327.3|10317.3|10327.5|10317.5|10327.5|10317.5|10327.3|10317.3|2
1649846070000|2022-04-13 10:34:30|10327.3|10317.3|10327.3|10317.3|10327.3|10317.3|10327.3|10317.3|1
1649846080000|2022-04-13 10:34:40|10327.5|10317.5|10327.5|10317.5|10327.5|10317.5|10327.5|10317.5|1
1649846100000|2022-04-13 10:35:00|10327.3|10317.3|10327|10317|10327.3|10317.3|10327|10317|2
1649846130000|2022-04-13 10:35:30|10326.8|10316.8|10327|10317|10327|10317|10326.8|10316.8|2
1649846140000|2022-04-13 10:35:40|10327.3|10317.3|10327.3|10317.3|10327.3|10317.3|10327.3|10317.3|1
1649846150000|2022-04-13 10:35:50|10327|10317|10327.3|10317.3|10327.3|10317.3|10327|10317|4
1649846160000|2022-04-13 10:36:00|10327|10317|10327.3|10317.3|10327.3|10317.3|10327|10317|2
1649846170000|2022-04-13 10:36:10|10327|10317|10327.3|10317.3|10327.3|10317.3|10327|10317|2
1649846180000|2022-04-13 10:36:20|10327.5|10317.5|10327.5|10317.5|10327.5|10317.5|10327.3|10317.3|7
1649846190000|2022-04-13 10:36:30|10327.3|10317.3|10329.8|10319.8|10330|10320|10327|10317|9
1649846200000|2022-04-13 10:36:40|10330|10320|10329.8|10319.8|10330.3|10320.3|10329.5|10319.5|9
1649846210000|2022-04-13 10:36:50|10329.5|10319.5|10327.5|10317.5|10329.5|10319.5|10327.3|10317.3|4
1649846220000|2022-04-13 10:37:00|10327.8|10317.8|10329|10319|10329|10319|10327.8|10317.8|8
1649846230000|2022-04-13 10:37:10|10328.8|10318.8|10329|10319|10329|10319|10328.8|10318.8|2
1649846240000|2022-04-13 10:37:20|10329.3|10319.3|10329.3|10319.3|10329.3|10319.3|10329.3|10319.3|1
1649846250000|2022-04-13 10:37:30|10329.5|10319.5|10329.5|10319.5|10329.5|10319.5|10329.5|10319.5|1
1649846260000|2022-04-13 10:37:40|10329.3|10319.3|10328.8|10318.8|10329.3|10319.3|10328.8|10318.8|2
1649846300000|2022-04-13 10:38:20|10329.8|10319.8|10331|10321|10331.3|10321.3|10329.8|10319.8|6
1649846310000|2022-04-13 10:38:30|10330.8|10320.8|10331|10321|10331.3|10321.3|10330|10320|14
1649846320000|2022-04-13 10:38:40|10331.3|10321.3|10331.3|10321.3|10331.3|10321.3|10331|10321|3
1649846340000|2022-04-13 10:39:00|10331|10321|10331|10321|10331|10321|10331|10321|1
1649846360000|2022-04-13 10:39:20|10331.3|10321.3|10331.3|10321.3|10331.3|10321.3|10331.3|10321.3|1
1649846390000|2022-04-13 10:39:50|10331.5|10321.5|10333|10323|10333.8|10323.8|10331.5|10321.5|6
1649846400000|2022-04-13 10:40:00|10333.3|10323.3|10333.3|10323.3|10333.8|10323.8|10333|10323|10
1649846410000|2022-04-13 10:40:10|10334|10324|10334|10324|10334|10324|10333.3|10323.3|7
1649846420000|2022-04-13 10:40:20|10334.3|10324.3|10334.3|10324.3|10334.3|10324.3|10334.3|10324.3|1
1649846430000|2022-04-13 10:40:30|10334|10324|10333.8|10323.8|10334|10324|10333.8|10323.8|2
1649846460000|2022-04-13 10:41:00|10334|10324|10333.5|10323.5|10334|10324|10333.3|10323.3|6
1649846470000|2022-04-13 10:41:10|10333.3|10323.3|10333.3|10323.3|10333.3|10323.3|10333.3|10323.3|1
1649846480000|2022-04-13 10:41:20|10333.5|10323.5|10333.5|10323.5|10333.5|10323.5|10333.5|10323.5|1
1649846490000|2022-04-13 10:41:30|10337.6|10317.6|10328|10318|10337.6|10319.3|10327.8|10317.6|7
1649846500000|2022-04-13 10:41:40|10327.8|10317.8|10326.8|10316.8|10328|10318|10326.8|10316.8|8
1649846510000|2022-04-13 10:41:50|10326.5|10316.5|10326.8|10316.8|10326.8|10316.8|10326.5|10316.5|2
1649846520000|2022-04-13 10:42:00|10326.5|10316.5|10324.5|10314.5|10326.5|10316.5|10323|10313|11
1649846530000|2022-04-13 10:42:10|10324|10314|10320.5|10310.5|10324|10314|10320.5|10310.5|4
1649846540000|2022-04-13 10:42:20|10320.8|10310.8|10321.3|10311.3|10321.5|10311.5|10320.8|10310.8|3
1649846550000|2022-04-13 10:42:30|10321|10311|10320.8|10310.8|10321|10311|10320.5|10310.5|4
1649846560000|2022-04-13 10:42:40|10321|10311|10323.5|10313.5|10323.8|10313.8|10321|10311|3
1649846570000|2022-04-13 10:42:50|10322.5|10312.5|10322.8|10312.8|10323|10313|10321.8|10311.8|6
1649846580000|2022-04-13 10:43:00|10323|10313|10323.3|10313.3|10323.3|10313.3|10323|10313|2
1649846590000|2022-04-13 10:43:10|10323|10313|10323|10313|10323|10313|10322.8|10312.8|3
1649846600000|2022-04-13 10:43:20|10323.3|10313.3|10323.5|10313.5|10323.5|10313.5|10323.3|10313.3|2
1649846610000|2022-04-13 10:43:30|10323.3|10313.3|10322.8|10312.8|10323.3|10313.3|10322.8|10312.8|2
1649846620000|2022-04-13 10:43:40|10323|10313|10323|10313|10323|10313|10323|10313|1
1649846640000|2022-04-13 10:44:00|10323.5|10313.5|10325|10315|10326.8|10316.8|10323.5|10313.5|17
1649846650000|2022-04-13 10:44:10|10324.8|10314.8|10324.5|10314.5|10325|10315|10324.3|10314.3|5
1649846660000|2022-04-13 10:44:20|10324.8|10314.8|10324.3|10314.3|10325|10315|10324.3|10314.3|5
1649846670000|2022-04-13 10:44:30|10323.8|10313.8|10324|10314|10324|10314|10323.8|10313.8|2
1649846680000|2022-04-13 10:44:40|10324.3|10314.3|10323.8|10313.8|10324.3|10314.3|10323.8|10313.8|3
1649846690000|2022-04-13 10:44:50|10322.8|10312.8|10321.3|10311.3|10322.8|10312.8|10321.3|10311.3|5
1649846700000|2022-04-13 10:45:00|10321|10311|10320.3|10310.3|10321|10311|10320.3|10310.3|3
1649846730000|2022-04-13 10:45:30|10320|10310|10320.3|10310.3|10320.3|10310.3|10320|10310|2
1649846750000|2022-04-13 10:45:50|10320.5|10310.5|10324.5|10314.5|10324.5|10314.5|10320.5|10310.5|9
1649846760000|2022-04-13 10:46:00|10324.3|10314.3|10323.3|10313.3|10324.3|10314.3|10322.5|10312.5|12
1649846770000|2022-04-13 10:46:10|10323.5|10313.5|10323.5|10313.5|10324|10314|10323.5|10313.5|6
1649846780000|2022-04-13 10:46:20|10323.8|10313.8|10323.5|10313.5|10324|10314|10323.5|10313.5|4
1649846800000|2022-04-13 10:46:40|10323.8|10313.8|10323|10313|10323.8|10313.8|10323|10313|3
1649846830000|2022-04-13 10:47:10|10322.8|10312.8|10321|10311|10323.3|10313.3|10320.8|10310.8|10
1649846840000|2022-04-13 10:47:20|10320.8|10310.8|10317.5|10307.5|10320.8|10310.8|10317.5|10307.5|7
1649846850000|2022-04-13 10:47:30|10316|10306|10314.3|10304.3|10316|10306|10313.8|10303.8|8
1649846860000|2022-04-13 10:47:40|10315.3|10305.3|10316|10306|10316.8|10306.8|10315.3|10305.3|7
1649846870000|2022-04-13 10:47:50|10316.3|10306.3|10315.5|10305.5|10316.3|10306.3|10315.5|10305.5|6
1649846880000|2022-04-13 10:48:00|10315.3|10305.3|10311.3|10301.3|10315.3|10305.3|10311.3|10301.3|6
1649846890000|2022-04-13 10:48:10|10311.5|10301.5|10308.5|10298.5|10311.5|10301.5|10308.5|10298.5|7
1649846900000|2022-04-13 10:48:20|10308.3|10298.3|10313|10303|10313.3|10303.3|10308.3|10298.3|13
1649846910000|2022-04-13 10:48:30|10312.8|10302.8|10312.3|10302.3|10313|10303|10310.8|10300.8|15
1649846920000|2022-04-13 10:48:40|10312|10302|10313.3|10303.3|10313.3|10303.3|10311.8|10301.8|6
1649846930000|2022-04-13 10:48:50|10313|10303|10315.3|10305.3|10315.8|10305.8|10313|10303|8
1649846940000|2022-04-13 10:49:00|10314.5|10304.5|10314.5|10304.5|10315.5|10305.5|10314.5|10304.5|13
1649846950000|2022-04-13 10:49:10|10314.3|10304.3|10316.3|10306.3|10316.8|10306.8|10314|10304|11
1649846960000|2022-04-13 10:49:20|10316.5|10306.5|10317|10307|10317.8|10307.8|10316.3|10306.3|6
1649846970000|2022-04-13 10:49:30|10316.8|10306.8|10316.3|10306.3|10316.8|10306.8|10316.3|10306.3|3
1649846990000|2022-04-13 10:49:50|10316|10306|10315|10305|10316|10306|10315|10305|5
1649847000000|2022-04-13 10:50:00|10315.3|10305.3|10316.3|10306.3|10316.3|10306.3|10315.3|10305.3|4
1649847010000|2022-04-13 10:50:10|10316|10306|10315.8|10305.8|10316|10306|10315.8|10305.8|2
1649847020000|2022-04-13 10:50:20|10316|10306|10317|10307|10317|10307|10316|10306|5
1649847030000|2022-04-13 10:50:30|10316.8|10306.8|10316|10306|10316.8|10306.8|10316|10306|2
1649847070000|2022-04-13 10:51:10|10315.8|10305.8|10316|10306|10316|10306|10315.3|10305.3|8
1649847080000|2022-04-13 10:51:20|10315.8|10305.8|10315.8|10305.8|10316|10306|10315.8|10305.8|5
1649847100000|2022-04-13 10:51:40|10315.5|10305.5|10315.5|10305.5|10315.5|10305.5|10315.5|10305.5|1
1649847110000|2022-04-13 10:51:50|10315.8|10305.8|10315.5|10305.5|10315.8|10305.8|10315.5|10305.5|2
1649847120000|2022-04-13 10:52:00|10315.8|10305.8|10315.8|10305.8|10315.8|10305.8|10315.8|10305.8|1
1649847130000|2022-04-13 10:52:10|10315.5|10305.5|10315.8|10305.8|10315.8|10305.8|10315.5|10305.5|2
1649847140000|2022-04-13 10:52:20|10316|10306|10317|10307|10317.5|10307.5|10316|10306|5
1649847150000|2022-04-13 10:52:30|10317.3|10307.3|10317.5|10307.5|10317.5|10307.5|10317.3|10307.3|4
1649847160000|2022-04-13 10:52:40|10317.8|10307.8|10318.3|10308.3|10319.3|10309.3|10317.8|10307.8|10
1649847170000|2022-04-13 10:52:50|10318.5|10308.5|10318.8|10308.8|10318.8|10308.8|10318.3|10308.3|5
1649847180000|2022-04-13 10:53:00|10318.5|10308.5|10318.5|10308.5|10318.5|10308.5|10318|10308|4
1649847190000|2022-04-13 10:53:10|10318.3|10308.3|10317|10307|10318.3|10308.3|10316.5|10306.5|5
1649847200000|2022-04-13 10:53:20|10317.3|10307.3|10318.8|10308.8|10318.8|10308.8|10317.3|10307.3|4
1649847210000|2022-04-13 10:53:30|10318.5|10308.5|10317.3|10307.3|10318.5|10308.5|10317.3|10307.3|3
1649847220000|2022-04-13 10:53:40|10317.5|10307.5|10318|10308|10318.5|10308.5|10317.5|10307.5|8
1649847230000|2022-04-13 10:53:50|10318.3|10308.3|10316|10306|10318.3|10308.3|10316|10306|4
1649847240000|2022-04-13 10:54:00|10316.3|10306.3|10316|10306|10316.5|10306.5|10316|10306|3
1649847250000|2022-04-13 10:54:10|10315.8|10305.8|10316|10306|10316|10306|10315.8|10305.8|2
1649847260000|2022-04-13 10:54:20|10315.8|10305.8|10315.5|10305.5|10315.8|10305.8|10315.5|10305.5|2
1649847270000|2022-04-13 10:54:30|10316.3|10306.3|10318.3|10308.3|10318.8|10308.8|10316.3|10306.3|3
1649847280000|2022-04-13 10:54:40|10318|10308|10318.3|10308.3|10318.3|10308.3|10318|10308|2
1649847290000|2022-04-13 10:54:50|10318.5|10308.5|10318.5|10308.5|10318.5|10308.5|10318.5|10308.5|1
1649847300000|2022-04-13 10:55:00|10319|10309|10317.5|10307.5|10319|10309|10317.3|10307.3|6
1649847320000|2022-04-13 10:55:20|10317.3|10307.3|10317.3|10307.3|10317.3|10307.3|10317.3|10307.3|1
1649847340000|2022-04-13 10:55:40|10317|10307|10316|10306|10317|10307|10315.8|10305.8|6
1649847350000|2022-04-13 10:55:50|10315.8|10305.8|10316.3|10306.3|10316.5|10306.5|10315.8|10305.8|4
1649847370000|2022-04-13 10:56:10|10316.5|10306.5|10318.3|10308.3|10318.3|10308.3|10316.5|10306.5|2
1649847380000|2022-04-13 10:56:20|10318.5|10308.5|10316.8|10306.8|10318.5|10308.5|10316.8|10306.8|7
1649847390000|2022-04-13 10:56:30|10317.3|10307.3|10317.5|10307.5|10317.5|10307.5|10317.3|10307.3|2
1649847400000|2022-04-13 10:56:40|10317.3|10307.3|10317.3|10307.3|10317.3|10307.3|10317.3|10307.3|1
1649847410000|2022-04-13 10:56:50|10317.5|10307.5|10318.3|10308.3|10318.5|10308.5|10317.5|10307.5|6
1649847420000|2022-04-13 10:57:00|10318|10308|10317|10307|10318|10308|10316.5|10306.5|7
1649847430000|2022-04-13 10:57:10|10316.8|10306.8|10317|10307|10317|10307|10316.8|10306.8|6
1649847440000|2022-04-13 10:57:20|10317.3|10307.3|10317.3|10307.3|10317.5|10307.5|10316.8|10306.8|5
1649847450000|2022-04-13 10:57:30|10317.5|10307.5|10316.3|10306.3|10317.5|10307.5|10316.3|10306.3|8
1649847470000|2022-04-13 10:57:50|10316.5|10306.5|10317|10307|10317.3|10307.3|10316.5|10306.5|5
1649847480000|2022-04-13 10:58:00|10316.8|10306.8|10318.3|10308.3|10319|10309|10316.8|10306.8|16
1649847490000|2022-04-13 10:58:10|10318|10308|10318|10308|10318.5|10308.5|10317.8|10307.8|7
1649847500000|2022-04-13 10:58:20|10318.3|10308.3|10319|10309|10319|10309|10318|10308|9
1649847510000|2022-04-13 10:58:30|10318|10308|10316.3|10306.3|10318|10308|10316.3|10306.3|9
1649847520000|2022-04-13 10:58:40|10316.5|10306.5|10316|10306|10316.5|10306.5|10315.8|10305.8|7
1649847530000|2022-04-13 10:58:50|10316.3|10306.3|10316|10306|10316.3|10306.3|10316|10306|6
1649847540000|2022-04-13 10:59:00|10315.8|10305.8|10315.8|10305.8|10315.8|10305.8|10315.8|10305.8|1
1649847560000|2022-04-13 10:59:20|10316|10306|10316|10306|10316|10306|10316|10306|1
1649847580000|2022-04-13 10:59:40|10316.8|10306.8|10318.3|10308.3|10318.5|10308.5|10316.3|10306.3|11
1649847590000|2022-04-13 10:59:50|10318|10308|10317.3|10307.3|10318.3|10308.3|10317.3|10307.3|9
1649847600000|2022-04-13 11:00:00|10317.5|10307.5|10317.3|10307.3|10319.5|10309.5|10315.8|10305.8|22
1649847610000|2022-04-13 11:00:10|10317.5|10307.5|10317.8|10307.8|10317.8|10307.8|10317.5|10307.5|2
1649847620000|2022-04-13 11:00:20|10317.3|10307.3|10317|10307|10317.3|10307.3|10317|10307|2
1649847630000|2022-04-13 11:00:30|10316.8|10306.8|10316.3|10306.3|10317|10307|10316.3|10306.3|9
1649847650000|2022-04-13 11:00:50|10316|10306|10317.5|10307.5|10317.5|10307.5|10316|10306|4
1649847660000|2022-04-13 11:01:00|10317.8|10307.8|10317|10307|10317.8|10307.8|10317|10307|8
1649847670000|2022-04-13 11:01:10|10316.8|10306.8|10317|10307|10317|10307|10316.5|10306.5|4
1649847680000|2022-04-13 11:01:20|10316.8|10306.8|10317|10307|10317|10307|10316.3|10306.3|5
1649847690000|2022-04-13 11:01:30|10317.8|10307.8|10317|10307|10317.8|10307.8|10316.5|10306.5|8
1649847700000|2022-04-13 11:01:40|10317.3|10307.3|10317.5|10307.5|10317.8|10307.8|10317.3|10307.3|5
1649847710000|2022-04-13 11:01:50|10317.8|10307.8|10317.3|10307.3|10317.8|10307.8|10317.3|10307.3|3
1649847720000|2022-04-13 11:02:00|10317|10307|10316.5|10306.5|10317.3|10307.3|10316.5|10306.5|8
1649847730000|2022-04-13 11:02:10|10316|10306|10316.8|10306.8|10316.8|10306.8|10316|10306|5
1649847740000|2022-04-13 11:02:20|10317|10307|10317.3|10307.3|10317.8|10307.8|10317|10307|9
1649847750000|2022-04-13 11:02:30|10317.5|10307.5|10316.3|10306.3|10317.5|10307.5|10316.3|10306.3|8
1649847760000|2022-04-13 11:02:40|10316|10306|10316.5|10306.5|10316.5|10306.5|10316|10306|2
1649847770000|2022-04-13 11:02:50|10317.3|10307.3|10318.8|10308.8|10318.8|10308.8|10316.8|10306.8|11
1649847780000|2022-04-13 11:03:00|10318.3|10308.3|10317.8|10307.8|10318.5|10308.5|10317.5|10307.5|9
1649847790000|2022-04-13 11:03:10|10317.5|10307.5|10317.3|10307.3|10317.8|10307.8|10317.3|10307.3|5
1649847800000|2022-04-13 11:03:20|10317|10307|10317.8|10307.8|10317.8|10307.8|10316.8|10306.8|4
1649847820000|2022-04-13 11:03:40|10317.5|10307.5|10316.5|10306.5|10317.5|10307.5|10316.5|10306.5|6
1649847830000|2022-04-13 11:03:50|10316|10306|10316.5|10306.5|10316.5|10306.5|10316|10306|4
1649847840000|2022-04-13 11:04:00|10316.8|10306.8|10317.3|10307.3|10317.5|10307.5|10316.3|10306.3|6
1649847850000|2022-04-13 11:04:10|10323.3|10303.3|10317.8|10307.8|10323.3|10309.3|10317.8|10303.3|10
1649847860000|2022-04-13 11:04:20|10317.3|10307.3|10316.8|10306.8|10317.3|10307.3|10316.5|10306.5|4
1649847870000|2022-04-13 11:04:30|10316.5|10306.5|10317.5|10307.5|10317.8|10307.8|10316.5|10306.5|11
1649847880000|2022-04-13 11:04:40|10317.8|10307.8|10316.8|10306.8|10317.8|10307.8|10316.8|10306.8|13
1649847890000|2022-04-13 11:04:50|10317|10307|10316.8|10306.8|10318|10308|10316.5|10306.5|9
1649847900000|2022-04-13 11:05:00|10316.3|10306.3|10316.3|10306.3|10316.3|10306.3|10316|10306|3
1649847910000|2022-04-13 11:05:10|10316|10306|10315.5|10305.5|10316|10306|10315.3|10305.3|6
1649847920000|2022-04-13 11:05:20|10315.3|10305.3|10315.5|10305.5|10315.5|10305.5|10315.3|10305.3|4
1649847950000|2022-04-13 11:05:50|10315.3|10305.3|10315.5|10305.5|10315.5|10305.5|10315.3|10305.3|2
1649847960000|2022-04-13 11:06:00|10315.3|10305.3|10315.3|10305.3|10315.3|10305.3|10315.3|10305.3|1
1649847970000|2022-04-13 11:06:10|10315.5|10305.5|10315.5|10305.5|10315.5|10305.5|10315.5|10305.5|1
1649847980000|2022-04-13 11:06:20|10315.8|10305.8|10317.5|10307.5|10317.5|10307.5|10315.8|10305.8|5
1649847990000|2022-04-13 11:06:30|10316.8|10306.8|10318.5|10308.5|10318.5|10308.5|10316.8|10306.8|10
1649848000000|2022-04-13 11:06:40|10318.3|10308.3|10318|10308|10318.3|10308.3|10318|10308|4
1649848020000|2022-04-13 11:07:00|10318.3|10308.3|10318.5|10308.5|10318.5|10308.5|10318|10308|6
1649848030000|2022-04-13 11:07:10|10318|10308|10318|10308|10318.5|10308.5|10318|10308|7
1649848040000|2022-04-13 11:07:20|10317.8|10307.8|10318|10308|10318|10308|10317.8|10307.8|4
1649848050000|2022-04-13 11:07:30|10318.3|10308.3|10317.8|10307.8|10318.3|10308.3|10317.8|10307.8|5
1649848060000|2022-04-13 11:07:40|10318|10308|10316.5|10306.5|10318|10308|10316.5|10306.5|5
1649848070000|2022-04-13 11:07:50|10316.8|10306.8|10316.5|10306.5|10317|10307|10316.5|10306.5|4
1649848080000|2022-04-13 11:08:00|10317.3|10307.3|10317.8|10307.8|10317.8|10307.8|10317.3|10307.3|3
1649848090000|2022-04-13 11:08:10|10318|10308|10319|10309|10319.3|10309.3|10318|10308|3
1649848100000|2022-04-13 11:08:20|10319.5|10309.5|10319.5|10309.5|10319.5|10309.5|10319.3|10309.3|3
1649848110000|2022-04-13 11:08:30|10319.8|10309.8|10320|10310|10320|10310|10319.8|10309.8|2
1649848130000|2022-04-13 11:08:50|10319.8|10309.8|10320|10310|10320|10310|10319.8|10309.8|2
1649848140000|2022-04-13 11:09:00|10319.8|10309.8|10318.8|10308.8|10319.8|10309.8|10318.8|10308.8|3
1649848150000|2022-04-13 11:09:10|10318.5|10308.5|10319.5|10309.5|10320|10310|10318.5|10308.5|10
1649848160000|2022-04-13 11:09:20|10319.3|10309.3|10318.8|10308.8|10319.3|10309.3|10318.5|10308.5|9
1649848170000|2022-04-13 11:09:30|10318.3|10308.3|10317.8|10307.8|10318.3|10308.3|10317.5|10307.5|8
1649848180000|2022-04-13 11:09:40|10317.5|10307.5|10318.5|10308.5|10318.5|10308.5|10317.5|10307.5|9
1649848190000|2022-04-13 11:09:50|10318.8|10308.8|10319.5|10309.5|10319.5|10309.5|10318|10308|9
1649848200000|2022-04-13 11:10:00|10320|10310|10320.3|10310.3|10320.3|10310.3|10319.3|10309.3|5
1649848210000|2022-04-13 11:10:10|10320|10310|10319.5|10309.5|10320|10310|10319.5|10309.5|9
1649848220000|2022-04-13 11:10:20|10319.8|10309.8|10319.8|10309.8|10319.8|10309.8|10319.8|10309.8|1
1649848230000|2022-04-13 11:10:30|10320|10310|10319.8|10309.8|10320|10310|10319.5|10309.5|4
1649848240000|2022-04-13 11:10:40|10319.5|10309.5|10319.5|10309.5|10319.8|10309.8|10319.3|10309.3|5
1649848250000|2022-04-13 11:10:50|10319.8|10309.8|10319.8|10309.8|10320|10310|10319.5|10309.5|7
1649848260000|2022-04-13 11:11:00|10318.3|10308.3|10317.8|10307.8|10318.3|10308.3|10317.5|10307.5|14
1649848270000|2022-04-13 11:11:10|10318|10308|10318.3|10308.3|10318.3|10308.3|10318|10308|4
1649848280000|2022-04-13 11:11:20|10318.5|10308.5|10320|10310|10320.8|10310.8|10318.5|10308.5|8
1649848290000|2022-04-13 11:11:30|10319.8|10309.8|10320|10310|10320.3|10310.3|10319.8|10309.8|4
1649848300000|2022-04-13 11:11:40|10319.8|10309.8|10323.8|10303.8|10323.8|10310|10319.8|10303.8|5
1649848320000|2022-04-13 11:12:00|10318|10308|10317|10307|10318|10308|10317|10307|3
1649848330000|2022-04-13 11:12:10|10317.5|10307.5|10317.5|10307.5|10317.5|10307.5|10317.5|10307.5|1
1649848340000|2022-04-13 11:12:20|10317.8|10307.8|10319|10309|10319|10309|10317.8|10307.8|2
1649848350000|2022-04-13 11:12:30|10319.3|10309.3|10317.8|10307.8|10319.3|10309.3|10317.5|10307.5|8
1649848360000|2022-04-13 11:12:40|10317.3|10307.3|10316.5|10306.5|10317.3|10307.3|10316.5|10306.5|2
1649848370000|2022-04-13 11:12:50|10316.8|10306.8|10316.8|10306.8|10317|10307|10316.3|10306.3|5
1649848380000|2022-04-13 11:13:00|10316.5|10306.5|10316|10306|10316.5|10306.5|10316|10306|5
1649848390000|2022-04-13 11:13:10|10316.3|10306.3|10316.3|10306.3|10316.5|10306.5|10316.3|10306.3|3
1649848400000|2022-04-13 11:13:20|10316.5|10306.5|10316.3|10306.3|10316.5|10306.5|10316.3|10306.3|8
1649848410000|2022-04-13 11:13:30|10316|10306|10316.3|10306.3|10316.3|10306.3|10316|10306|4
1649848420000|2022-04-13 11:13:40|10316|10306|10315.8|10305.8|10316|10306|10315.8|10305.8|2
1649848430000|2022-04-13 11:13:50|10315.5|10305.5|10312|10302|10315.5|10305.5|10312|10302|4
1649848440000|2022-04-13 11:14:00|10311.8|10301.8|10309.5|10299.5|10311.8|10301.8|10309.3|10299.3|9
1649848450000|2022-04-13 11:14:10|10309.3|10299.3|10306.5|10296.5|10309.3|10299.3|10306.3|10296.3|8
1649848460000|2022-04-13 11:14:20|10306.3|10296.3|10306.3|10296.3|10306.5|10296.5|10306.3|10296.3|3
1649848470000|2022-04-13 11:14:30|10306.5|10296.5|10303|10293|10307.8|10297.8|10303|10293|9
1649848480000|2022-04-13 11:14:40|10303.3|10293.3|10302|10292|10303.3|10293.3|10301.3|10291.3|6
1649848490000|2022-04-13 11:14:50|10301.5|10291.5|10302.3|10292.3|10302.3|10292.3|10300.8|10290.8|10
1649848500000|2022-04-13 11:15:00|10301.8|10291.8|10302.5|10292.5|10306.1|10292.5|10301.8|10286.1|6
1649848510000|2022-04-13 11:15:10|10303|10293|10303.3|10293.3|10303.3|10293.3|10302.3|10292.3|12
1649848520000|2022-04-13 11:15:20|10306.8|10286.8|10300.9|10290.9|10306.8|10291.4|10300.9|10286.5|7
1649848530000|2022-04-13 11:15:30|10300.6|10290.6|10298.5|10288.5|10300.6|10290.6|10298.5|10288.5|9
1649848540000|2022-04-13 11:15:40|10298.3|10288.3|10300.3|10290.3|10300.3|10290.3|10298.3|10288.3|12
1649848550000|2022-04-13 11:15:50|10300|10290|10299.3|10289.3|10300.3|10290.3|10299.3|10289.3|8
1649848560000|2022-04-13 11:16:00|10298.8|10288.8|10299.8|10289.8|10300.3|10290.3|10298.8|10288.8|17
1649848570000|2022-04-13 11:16:10|10302.3|10292.3|10300.5|10290.5|10302.3|10292.3|10300.5|10290.5|3
1649848580000|2022-04-13 11:16:20|10301.3|10291.3|10303|10293|10303|10293|10301.3|10291.3|5
1649848590000|2022-04-13 11:16:30|10302.5|10292.5|10302|10292|10302.5|10292.5|10301.5|10291.5|6
1649848600000|2022-04-13 11:16:40|10301.8|10291.8|10302.5|10292.5|10302.5|10292.5|10301.8|10291.8|5
1649848610000|2022-04-13 11:16:50|10302.8|10292.8|10301.8|10291.8|10302.8|10292.8|10301.5|10291.5|9
1649848620000|2022-04-13 11:17:00|10301.5|10291.5|10302|10292|10302|10292|10301.3|10291.3|7
1649848630000|2022-04-13 11:17:10|10301.5|10291.5|10301.3|10291.3|10301.5|10291.5|10301.3|10291.3|2
1649848640000|2022-04-13 11:17:20|10301.5|10291.5|10301|10291|10301.5|10291.5|10300.8|10290.8|7
1649848650000|2022-04-13 11:17:30|10301.3|10291.3|10301.3|10291.3|10301.8|10291.8|10301.3|10291.3|6
1649848660000|2022-04-13 11:17:40|10301|10291|10302|10292|10302|10292|10300.5|10290.5|4
1649848670000|2022-04-13 11:17:50|10301.8|10291.8|10302.3|10292.3|10302.3|10292.3|10301.8|10291.8|5
1649848680000|2022-04-13 11:18:00|10302.5|10292.5|10303.5|10293.5|10303.5|10293.5|10302.5|10292.5|10
1649848690000|2022-04-13 11:18:10|10303.3|10293.3|10303.5|10293.5|10303.5|10293.5|10302.5|10292.5|4
1649848700000|2022-04-13 11:18:20|10303.8|10293.8|10302|10292|10303.8|10293.8|10302|10292|3
1649848710000|2022-04-13 11:18:30|10302.3|10292.3|10302.3|10292.3|10302.3|10292.3|10302|10292|3
1649848720000|2022-04-13 11:18:40|10302|10292|10302|10292|10302.3|10292.3|10301.8|10291.8|7
1649848730000|2022-04-13 11:18:50|10301.8|10291.8|10302|10292|10302.3|10292.3|10301.5|10291.5|5
1649848740000|2022-04-13 11:19:00|10301.5|10291.5|10300.8|10290.8|10301.8|10291.8|10300.8|10290.8|8
1649848750000|2022-04-13 11:19:10|10301|10291|10300.8|10290.8|10301|10291|10300.5|10290.5|9
1649848760000|2022-04-13 11:19:20|10300.5|10290.5|10301.5|10291.5|10301.5|10291.5|10300.5|10290.5|7
1649848770000|2022-04-13 11:19:30|10301.3|10291.3|10301.3|10291.3|10301.5|10291.5|10301.3|10291.3|5
1649848780000|2022-04-13 11:19:40|10301|10291|10301.3|10291.3|10301.3|10291.3|10300.8|10290.8|3
1649848790000|2022-04-13 11:19:50|10301|10291|10300.5|10290.5|10301|10291|10300.5|10290.5|3
1649848800000|2022-04-13 11:20:00|10300.8|10290.8|10300.8|10290.8|10301.3|10291.3|10300.8|10290.8|5
1649848810000|2022-04-13 11:20:10|10301|10291|10301|10291|10301|10291|10300.8|10290.8|5
1649848820000|2022-04-13 11:20:20|10299.5|10289.5|10298.3|10288.3|10299.5|10289.5|10298.3|10288.3|6
1649848830000|2022-04-13 11:20:30|10298|10288|10297.8|10287.8|10298.3|10288.3|10297.5|10287.5|14
1649848840000|2022-04-13 11:20:40|10298|10288|10297.5|10287.5|10298.3|10288.3|10297.3|10287.3|9
1649848850000|2022-04-13 11:20:50|10297.3|10287.3|10298.5|10288.5|10298.5|10288.5|10297.3|10287.3|3
1649848860000|2022-04-13 11:21:00|10298.8|10288.8|10301|10291|10301|10291|10298.5|10288.5|5
1649848870000|2022-04-13 11:21:10|10300.8|10290.8|10300.8|10290.8|10300.8|10290.8|10300.3|10290.3|4
1649848880000|2022-04-13 11:21:20|10300.5|10290.5|10299.5|10289.5|10300.5|10290.5|10299.5|10289.5|10
1649848890000|2022-04-13 11:21:30|10299.8|10289.8|10299.8|10289.8|10300.5|10290.5|10298.8|10288.8|6
1649848900000|2022-04-13 11:21:40|10300.3|10290.3|10298.8|10288.8|10300.3|10290.3|10298.8|10288.8|3
1649848910000|2022-04-13 11:21:50|10298.5|10288.5|10298.8|10288.8|10299.5|10289.5|10297.3|10287.3|11
1649848920000|2022-04-13 11:22:00|10299|10289|10300.3|10290.3|10300.5|10290.5|10299|10289|7
1649848930000|2022-04-13 11:22:10|10300.5|10290.5|10300.5|10290.5|10300.8|10290.8|10300.5|10290.5|5
1649848940000|2022-04-13 11:22:20|10301|10291|10302.5|10292.5|10303.5|10293.5|10301|10291|11
1649848950000|2022-04-13 11:22:30|10303|10293|10305.3|10295.3|10305.3|10295.3|10303|10293|8
1649848960000|2022-04-13 11:22:40|10305.5|10295.5|10308|10298|10308|10298|10305.5|10295.5|11
1649848970000|2022-04-13 11:22:50|10307.8|10297.8|10307|10297|10307.8|10297.8|10306.8|10296.8|3
1649848980000|2022-04-13 11:23:00|10306.8|10296.8|10306.8|10296.8|10306.8|10296.8|10306.3|10296.3|6
1649848990000|2022-04-13 11:23:10|10307|10297|10311.5|10301.5|10311.5|10301.5|10307|10297|15
1649849000000|2022-04-13 11:23:20|10311|10301|10311|10301|10311|10301|10311|10301|1
1649849010000|2022-04-13 11:23:30|10310.8|10300.8|10311|10301|10311|10301|10310.8|10300.8|6
1649849020000|2022-04-13 11:23:40|10311.3|10301.3|10315|10305|10315|10305|10311.3|10301.3|14
1649849030000|2022-04-13 11:23:50|10315.3|10305.3|10316.8|10306.8|10318.8|10308.8|10315.3|10305.3|16
1649849040000|2022-04-13 11:24:00|10316.3|10306.3|10322.8|10312.8|10322.8|10312.8|10316.3|10306.3|14
1649849050000|2022-04-13 11:24:10|10321.8|10311.8|10316.3|10306.3|10321.8|10311.8|10316|10306|15
1649849060000|2022-04-13 11:24:20|10316.5|10306.5|10316.8|10306.8|10317.8|10307.8|10316|10306|13
1649849070000|2022-04-13 11:24:30|10316.5|10306.5|10316.5|10306.5|10316.8|10306.8|10315.8|10305.8|6
1649849080000|2022-04-13 11:24:40|10316.8|10306.8|10311.3|10301.3|10318.1|10307.5|10310.3|10296.5|13
1649849090000|2022-04-13 11:24:50|10311.8|10301.8|10315|10305|10315|10305|10311.8|10301.8|11
1649849100000|2022-04-13 11:25:00|10315.3|10305.3|10318.5|10308.5|10323|10309.5|10315.3|10303|14
1649849110000|2022-04-13 11:25:10|10318.8|10308.8|10316.5|10306.5|10318.8|10308.8|10316.5|10306.5|8
1649849120000|2022-04-13 11:25:20|10314.8|10304.8|10314.3|10304.3|10314.8|10304.8|10314|10304|6
1649849130000|2022-04-13 11:25:30|10314|10304|10314|10304|10314.5|10304.5|10313.5|10303.5|9
1649849140000|2022-04-13 11:25:40|10313.8|10303.8|10313.3|10303.3|10318.3|10303.8|10312.3|10298.3|7
1649849150000|2022-04-13 11:25:50|10313.5|10303.5|10310.3|10300.3|10313.5|10303.5|10310.3|10300.3|8
1649849160000|2022-04-13 11:26:00|10311|10301|10312.3|10302.3|10312.3|10302.3|10310.5|10300.5|9
1649849170000|2022-04-13 11:26:10|10311.8|10301.8|10311.5|10301.5|10311.8|10301.8|10311.5|10301.5|2
1649849180000|2022-04-13 11:26:20|10317.4|10297.4|10312.8|10302.8|10317.4|10303.3|10312.8|10297.4|6
1649849190000|2022-04-13 11:26:30|10312.5|10302.5|10313.5|10303.5|10313.5|10303.5|10312|10302|15
1649849200000|2022-04-13 11:26:40|10313.3|10303.3|10313.5|10303.5|10313.5|10303.5|10312.8|10302.8|4
1649849210000|2022-04-13 11:26:50|10312.8|10302.8|10308.5|10298.5|10316.5|10302.8|10308|10296.5|8
1649849220000|2022-04-13 11:27:00|10309|10299|10308|10298|10309.5|10299.5|10308|10298|5
1649849230000|2022-04-13 11:27:10|10308.3|10298.3|10309.3|10299.3|10309.5|10299.5|10308|10298|10
1649849240000|2022-04-13 11:27:20|10309.5|10299.5|10308.5|10298.5|10309.5|10299.5|10308.5|10298.5|3
1649849250000|2022-04-13 11:27:30|10308|10298|10315.8|10305.8|10315.8|10305.8|10308|10298|7
1649849260000|2022-04-13 11:27:40|10316|10306|10317.5|10307.5|10317.5|10307.5|10314.3|10304.3|11
1649849270000|2022-04-13 11:27:50|10317.3|10307.3|10318|10308|10318|10308|10317|10307|5
1649849280000|2022-04-13 11:28:00|10318.5|10308.5|10319.1|10309.1|10327.5|10314|10318.5|10307.5|12
1649849290000|2022-04-13 11:28:10|10318.8|10308.8|10321.9|10301.9|10321.9|10308.8|10316.5|10301.9|10
1649849300000|2022-04-13 11:28:20|10320.3|10300.3|10314.5|10304.5|10320.3|10304.9|10314.5|10300.3|7
1649849320000|2022-04-13 11:28:40|10314.3|10304.3|10314.5|10304.5|10314.5|10304.5|10313.5|10303.5|7
1649849330000|2022-04-13 11:28:50|10314.3|10304.3|10320|10310|10320|10310|10314.3|10304.3|12
1649849340000|2022-04-13 11:29:00|10318.8|10308.8|10319.3|10309.3|10321|10311|10318.5|10308.5|13
1649849350000|2022-04-13 11:29:10|10318.8|10308.8|10318.3|10308.3|10322|10308.8|10315.5|10302|12
1649849370000|2022-04-13 11:29:30|10318.5|10308.5|10318.5|10308.5|10318.5|10308.5|10318.5|10308.5|1
1649849380000|2022-04-13 11:29:40|10319|10309|10322|10312|10322.8|10312.8|10319|10309|8
1649849390000|2022-04-13 11:29:50|10322.3|10312.3|10322.5|10312.5|10323|10313|10322|10312|6
1649849400000|2022-04-13 11:30:00|10322|10312|10325.8|10315.8|10329.5|10319.5|10322|10312|10
1649849410000|2022-04-13 11:30:10|10326|10316|10329|10319|10330.3|10320.3|10326|10316|18
1649849420000|2022-04-13 11:30:20|10328.8|10318.8|10328.3|10318.3|10329|10319|10327.3|10317.3|10
1649849430000|2022-04-13 11:30:30|10328|10318|10333.9|10313.9|10333.9|10320|10328|10313.9|9
1649849440000|2022-04-13 11:30:40|10332.4|10312.4|10323|10313|10332.4|10316.9|10322.5|10312.4|15
1649849450000|2022-04-13 11:30:50|10322.5|10312.5|10324.3|10314.3|10324.3|10314.3|10322.5|10312.5|4
1649849460000|2022-04-13 11:31:00|10325.5|10315.5|10328.5|10318.5|10330.3|10320.3|10325.5|10315.5|17
1649849470000|2022-04-13 11:31:10|10327.5|10317.5|10328.5|10318.5|10328.5|10318.5|10327.5|10317.5|2
1649849480000|2022-04-13 11:31:20|10329.8|10319.8|10329|10319|10329.8|10319.8|10329|10319|9
1649849490000|2022-04-13 11:31:30|10329.3|10319.3|10330.3|10320.3|10331|10321|10328.8|10318.8|10
1649849500000|2022-04-13 11:31:40|10328.8|10318.8|10325.3|10315.3|10331.4|10319|10323.8|10309|11
1649849510000|2022-04-13 11:31:50|10325|10315|10325|10315|10325.8|10315.8|10324.8|10314.8|10
1649849520000|2022-04-13 11:32:00|10325.3|10315.3|10325|10315|10330|10317|10325|10310|16
1649849530000|2022-04-13 11:32:10|10325.5|10315.5|10325.5|10315.5|10325.8|10315.8|10325|10315|6
1649849540000|2022-04-13 11:32:20|10329.6|10309.6|10323.3|10313.3|10329.6|10315.3|10321.5|10309.6|9
1649849550000|2022-04-13 11:32:30|10327.3|10307.3|10322.5|10312.5|10327.3|10312.5|10322.3|10306.6|5
1649849560000|2022-04-13 11:32:40|10323|10313|10321.5|10311.5|10326.4|10313.3|10321.5|10306.4|8
1649849570000|2022-04-13 11:32:50|10321.3|10311.3|10321|10311|10321.5|10311.5|10320.8|10310.8|6
1649849580000|2022-04-13 11:33:00|10320.8|10310.8|10321.8|10311.8|10322.8|10312.8|10320.8|10310.8|12
1649849590000|2022-04-13 11:33:10|10322.3|10312.3|10321.8|10311.8|10322.8|10312.8|10321.8|10311.8|10
1649849600000|2022-04-13 11:33:20|10321.5|10311.5|10320.8|10310.8|10322.3|10312.3|10320.8|10310.8|4
1649849610000|2022-04-13 11:33:30|10321.3|10311.3|10320.8|10310.8|10321.3|10311.3|10320.8|10310.8|3
1649849620000|2022-04-13 11:33:40|10321.3|10311.3|10321|10311|10321.3|10311.3|10320.8|10310.8|4
1649849640000|2022-04-13 11:34:00|10321.3|10311.3|10324.8|10314.8|10325.8|10315.8|10321.3|10311.3|11
1649849650000|2022-04-13 11:34:10|10323|10313|10320.3|10310.3|10325.1|10313|10320.3|10305.1|10
1649849660000|2022-04-13 11:34:20|10320|10310|10316|10306|10320.3|10310.3|10316|10306|16
1649849670000|2022-04-13 11:34:30|10316.5|10306.5|10311.5|10301.5|10320.6|10306.5|10311.5|10298|10
1649849680000|2022-04-13 11:34:40|10311|10301|10314.8|10294.8|10315.1|10303.3|10310.8|10294.8|8
1649849690000|2022-04-13 11:34:50|10309.1|10299.1|10308.3|10298.3|10309.3|10299.3|10307|10297|12
1649849700000|2022-04-13 11:35:00|10308.5|10298.5|10314.8|10304.8|10320.6|10308|10308.5|10298.5|23
1649849710000|2022-04-13 11:35:10|10314.6|10304.6|10314.1|10304.1|10314.8|10304.8|10314|10304|6
1649849720000|2022-04-13 11:35:20|10314.3|10304.3|10314.8|10304.8|10314.8|10304.8|10314.3|10304.3|2
1649849730000|2022-04-13 11:35:30|10314.3|10304.3|10314.3|10304.3|10314.3|10304.3|10314.3|10304.3|1
1649849740000|2022-04-13 11:35:40|10314.5|10304.5|10314.5|10304.5|10314.5|10304.5|10314.5|10304.5|1
1649849750000|2022-04-13 11:35:50|10315|10305|10314.8|10304.8|10315|10305|10314.5|10304.5|3
1649849760000|2022-04-13 11:36:00|10315|10305|10313.3|10303.3|10315|10305|10313.3|10303.3|4
1649849770000|2022-04-13 11:36:10|10313.8|10303.8|10314|10304|10314.5|10304.5|10313.8|10303.8|6
1649849780000|2022-04-13 11:36:20|10314.3|10304.3|10314|10304|10314.3|10304.3|10313.3|10303.3|6
1649849790000|2022-04-13 11:36:30|10313.8|10303.8|10313.8|10303.8|10314|10304|10313.8|10303.8|5
1649849800000|2022-04-13 11:36:40|10314|10304|10314|10304|10314.3|10304.3|10313.8|10303.8|9
1649849810000|2022-04-13 11:36:50|10313.8|10303.8|10314.8|10304.8|10316|10306|10313.8|10303.8|10
1649849820000|2022-04-13 11:37:00|10314.5|10304.5|10311.5|10301.5|10317.6|10304.5|10311.5|10297.6|7
1649849830000|2022-04-13 11:37:10|10311.8|10301.8|10312|10302|10312|10302|10311.8|10301.8|2
1649849850000|2022-04-13 11:37:30|10312.5|10302.5|10314|10304|10314|10304|10312.5|10302.5|7
1649849860000|2022-04-13 11:37:40|10314.3|10304.3|10314.3|10304.3|10314.3|10304.3|10314.3|10304.3|1
1649849880000|2022-04-13 11:38:00|10314.5|10304.5|10313.8|10303.8|10314.5|10304.5|10313.8|10303.8|9
1649849890000|2022-04-13 11:38:10|10312.8|10302.8|10303|10293|10315.4|10302.8|10303|10288.8|10
1649849900000|2022-04-13 11:38:20|10302.9|10292.9|10305|10295|10305|10295|10302.5|10292.5|7
1649849910000|2022-04-13 11:38:30|10305.3|10295.3|10306|10296|10306.5|10296.5|10304.5|10294.5|9
1649849920000|2022-04-13 11:38:40|10306.3|10296.3|10309|10299|10309|10299|10306|10296|11
1649849950000|2022-04-13 11:39:10|10309.3|10299.3|10309.5|10299.5|10309.5|10299.5|10309|10299|3
1649849960000|2022-04-13 11:39:20|10313.6|10293.6|10306|10296|10313.6|10297.3|10306|10293.6|6
1649849970000|2022-04-13 11:39:30|10306.3|10296.3|10304|10294|10310.9|10296.8|10304|10289.5|7
1649849980000|2022-04-13 11:39:40|10303.8|10293.8|10302.5|10292.5|10303.8|10293.8|10302.5|10292.5|11
1649849990000|2022-04-13 11:39:50|10302.8|10292.8|10302.5|10292.5|10302.8|10292.8|10302.3|10292.3|8
1649850000000|2022-04-13 11:40:00|10302.3|10292.3|10306.4|10296.4|10310.5|10298.8|10302.3|10290.5|8
1649850010000|2022-04-13 11:40:10|10306.3|10296.3|10306|10296|10306.3|10296.3|10306|10296|2
1649850020000|2022-04-13 11:40:20|10306.5|10296.5|10307|10297|10307|10297|10306.3|10296.3|9
1649850080000|2022-04-13 11:41:20|10307.3|10297.3|10307.3|10297.3|10307.3|10297.3|10307.3|10297.3|1
1649850100000|2022-04-13 11:41:40|10307.5|10297.5|10309.3|10299.3|10309.5|10299.5|10307.5|10297.5|9
1649850110000|2022-04-13 11:41:50|10309.5|10299.5|10309.3|10299.3|10309.5|10299.5|10309.3|10299.3|2
1649850120000|2022-04-13 11:42:00|10309.5|10299.5|10309.8|10299.8|10309.8|10299.8|10309.3|10299.3|6
1649850130000|2022-04-13 11:42:10|10313.5|10293.5|10308.5|10298.5|10313.5|10298.5|10308|10293.5|7
1649850140000|2022-04-13 11:42:20|10308.3|10298.3|10307.3|10297.3|10308.3|10298.3|10307.3|10297.3|5
1649850150000|2022-04-13 11:42:30|10307.5|10297.5|10307.5|10297.5|10307.5|10297.5|10307.5|10297.5|1
1649850170000|2022-04-13 11:42:50|10308|10298|10308.5|10298.5|10308.5|10298.5|10308|10298|5
1649850180000|2022-04-13 11:43:00|10308.3|10298.3|10308.3|10298.3|10308.5|10298.5|10308.3|10298.3|5
1649850190000|2022-04-13 11:43:10|10308|10298|10307.5|10297.5|10308|10298|10306.5|10296.5|5
1649850200000|2022-04-13 11:43:20|10307.8|10297.8|10309.3|10299.3|10309.3|10299.3|10307.8|10297.8|5
1649850210000|2022-04-13 11:43:30|10309.5|10299.5|10311|10301|10311.3|10301.3|10309.5|10299.5|6
1649850220000|2022-04-13 11:43:40|10310.8|10300.8|10310.3|10300.3|10310.8|10300.8|10309.5|10299.5|6
1649850230000|2022-04-13 11:43:50|10310|10300|10308.8|10298.8|10310|10300|10308.5|10298.5|8
1649850240000|2022-04-13 11:44:00|10309.3|10299.3|10309.8|10299.8|10309.8|10299.8|10308.5|10298.5|10
1649850250000|2022-04-13 11:44:10|10315.6|10295.6|10310|10300|10315.6|10301.3|10309.8|10295.6|10
1649850260000|2022-04-13 11:44:20|10309.8|10299.8|10308.3|10298.3|10309.8|10299.8|10308|10298|13
1649850270000|2022-04-13 11:44:30|10308|10298|10308.3|10298.3|10308.3|10298.3|10308|10298|2
1649850280000|2022-04-13 11:44:40|10308|10298|10308.3|10298.3|10308.3|10298.3|10308|10298|4
1649850290000|2022-04-13 11:44:50|10308|10298|10308.3|10298.3|10308.3|10298.3|10308|10298|12
1649850300000|2022-04-13 11:45:00|10308|10298|10306.5|10296.5|10308.8|10298.8|10306.5|10296.5|10
1649850310000|2022-04-13 11:45:10|10306.8|10296.8|10307|10297|10307|10297|10306.3|10296.3|4
1649850320000|2022-04-13 11:45:20|10306.8|10296.8|10308.3|10298.3|10309|10299|10306.8|10296.8|7
1649850330000|2022-04-13 11:45:30|10308|10298|10308|10298|10308|10298|10308|10298|1
1649850340000|2022-04-13 11:45:40|10308.3|10298.3|10304.8|10294.8|10312.1|10298.3|10304.8|10292.1|4
1649850350000|2022-04-13 11:45:50|10304.9|10294.9|10306|10296|10306|10296|10304.9|10294.9|3
1649850360000|2022-04-13 11:46:00|10305.5|10295.5|10305.5|10295.5|10305.8|10295.8|10305.3|10295.3|10
1649850370000|2022-04-13 11:46:10|10305.8|10295.8|10305.5|10295.5|10305.8|10295.8|10305.5|10295.5|4
1649850380000|2022-04-13 11:46:20|10305.3|10295.3|10305.8|10295.8|10305.8|10295.8|10305.3|10295.3|3
1649850390000|2022-04-13 11:46:30|10305.5|10295.5|10305.5|10295.5|10305.8|10295.8|10305.5|10295.5|3
1649850400000|2022-04-13 11:46:40|10305.8|10295.8|10305.5|10295.5|10305.8|10295.8|10305.5|10295.5|10
1649850410000|2022-04-13 11:46:50|10305.8|10295.8|10305.8|10295.8|10305.8|10295.8|10305.8|10295.8|1
1649850420000|2022-04-13 11:47:00|10306|10296|10306|10296|10306|10296|10306|10296|1
1649850430000|2022-04-13 11:47:10|10305.3|10295.3|10304.8|10294.8|10305.3|10295.3|10304.8|10294.8|2
1649850440000|2022-04-13 11:47:20|10304.5|10294.5|10304.8|10294.8|10304.8|10294.8|10304.5|10294.5|4
1649850450000|2022-04-13 11:47:30|10304.5|10294.5|10304.8|10294.8|10304.8|10294.8|10304.3|10294.3|5
1649850460000|2022-04-13 11:47:40|10304.5|10294.5|10305.8|10295.8|10305.8|10295.8|10304.5|10294.5|4
1649850470000|2022-04-13 11:47:50|10305.5|10295.5|10305.5|10295.5|10305.5|10295.5|10305.5|10295.5|1
1649850480000|2022-04-13 11:48:00|10305.8|10295.8|10304.8|10294.8|10305.8|10295.8|10304.3|10294.3|8
1649850490000|2022-04-13 11:48:10|10305|10295|10305|10295|10305.5|10295.5|10305|10295|11
1649850500000|2022-04-13 11:48:20|10305.3|10295.3|10305.5|10295.5|10305.5|10295.5|10305.3|10295.3|2
1649850520000|2022-04-13 11:48:40|10305.3|10295.3|10305.3|10295.3|10305.3|10295.3|10305.3|10295.3|1
1649850530000|2022-04-13 11:48:50|10304.8|10294.8|10297.3|10287.3|10304.8|10294.8|10297.3|10287.3|6
1649850540000|2022-04-13 11:49:00|10298|10288|10295.8|10285.8|10298|10288|10295.3|10285.3|7
1649850550000|2022-04-13 11:49:10|10295.3|10285.3|10295|10285|10295.3|10285.3|10293.5|10283.5|14
1649850560000|2022-04-13 11:49:20|10294.5|10284.5|10295|10285|10295|10285|10294|10284|14
1649850570000|2022-04-13 11:49:30|10294.8|10284.8|10294.5|10284.5|10294.8|10284.8|10294.5|10284.5|2
1649850590000|2022-04-13 11:49:50|10294|10284|10294.8|10284.8|10294.8|10284.8|10294|10284|4
1649850600000|2022-04-13 11:50:00|10295|10285|10297.8|10287.8|10298.5|10288.5|10295|10285|8
1649850610000|2022-04-13 11:50:10|10297.5|10287.5|10288|10278|10297.5|10287.5|10287.5|10272.8|14
1649850620000|2022-04-13 11:50:20|10288.3|10278.3|10289|10279|10289.3|10279.3|10288.3|10278.3|5
1649850630000|2022-04-13 11:50:30|10289.3|10279.3|10290.3|10280.3|10290.3|10280.3|10288|10278|12
1649850640000|2022-04-13 11:50:40|10290|10280|10285.3|10275.3|10290|10280|10285.3|10275.3|11
1649850650000|2022-04-13 11:50:50|10283.8|10273.8|10284|10274|10284|10274|10283.8|10273.8|4
1649850660000|2022-04-13 11:51:00|10283.3|10273.3|10286.8|10276.8|10288|10278|10283.3|10273.3|17
1649850670000|2022-04-13 11:51:10|10287|10277|10284.5|10274.5|10287|10277|10284|10274|7
1649850680000|2022-04-13 11:51:20|10284.3|10274.3|10284.5|10274.5|10284.5|10274.5|10284.3|10274.3|2
1649850690000|2022-04-13 11:51:30|10284.3|10274.3|10284|10274|10284.5|10274.5|10284|10274|5
1649850700000|2022-04-13 11:51:40|10284.3|10274.3|10284.3|10274.3|10284.3|10274.3|10284.3|10274.3|1
1649850710000|2022-04-13 11:51:50|10284.5|10274.5|10281.3|10271.3|10284.5|10274.5|10281.3|10271.3|6
1649850720000|2022-04-13 11:52:00|10281|10271|10277.3|10267.3|10281.5|10271.5|10277.3|10267.3|8
1649850730000|2022-04-13 11:52:10|10277.5|10267.5|10280.5|10270.5|10280.8|10270.8|10276.8|10266.8|12
1649850740000|2022-04-13 11:52:20|10280.3|10270.3|10279.3|10269.3|10280.5|10270.5|10278.5|10268.5|11
1649850750000|2022-04-13 11:52:30|10279|10269|10279.3|10269.3|10279.8|10269.8|10278.8|10268.8|7
1649850760000|2022-04-13 11:52:40|10279.8|10269.8|10281.8|10271.8|10282|10272|10279.8|10269.8|12
1649850770000|2022-04-13 11:52:50|10282.3|10272.3|10284.5|10274.5|10284.5|10274.5|10282.3|10272.3|10
1649850780000|2022-04-13 11:53:00|10284.3|10274.3|10285|10275|10285|10275|10284.3|10274.3|6
1649850790000|2022-04-13 11:53:10|10284.8|10274.8|10283.8|10273.8|10284.8|10274.8|10283.3|10273.3|5
1649850800000|2022-04-13 11:53:20|10284|10274|10284.3|10274.3|10285.3|10275.3|10283.3|10273.3|8
1649850820000|2022-04-13 11:53:40|10283.8|10273.8|10279.8|10269.8|10283.8|10273.8|10279.3|10269.3|13
1649850830000|2022-04-13 11:53:50|10280.8|10270.8|10280.8|10270.8|10281|10271|10280.8|10270.8|7
1649850840000|2022-04-13 11:54:00|10280.5|10270.5|10280.5|10270.5|10281.5|10271.5|10279.8|10269.8|11
1649850850000|2022-04-13 11:54:10|10280.8|10270.8|10280.8|10270.8|10281.3|10271.3|10280.8|10270.8|6
1649850880000|2022-04-13 11:54:40|10281.3|10271.3|10282.8|10272.8|10282.8|10272.8|10281.3|10271.3|6
1649850890000|2022-04-13 11:54:50|10282.3|10272.3|10276.5|10266.5|10283.1|10273|10276.5|10263.1|10
1649850900000|2022-04-13 11:55:00|10277|10267|10272.3|10262.3|10277.5|10267.5|10272.3|10262.3|15
1649850910000|2022-04-13 11:55:10|10272.5|10262.5|10278.3|10268.3|10279|10269|10272.5|10262.5|15
1649850920000|2022-04-13 11:55:20|10278.5|10268.5|10277.3|10267.3|10278.5|10268.5|10277.3|10267.3|10
1649850930000|2022-04-13 11:55:30|10277.8|10267.8|10281.5|10271.5|10281.5|10271.5|10277.3|10267.3|7
1649850940000|2022-04-13 11:55:40|10281.3|10271.3|10279.8|10269.8|10281.3|10271.3|10279.8|10269.8|5
1649850950000|2022-04-13 11:55:50|10279.5|10269.5|10279|10269|10280.3|10270.3|10277.5|10267.5|14
1649850960000|2022-04-13 11:56:00|10279.3|10269.3|10279|10269|10279.5|10269.5|10278.5|10268.5|8
1649850970000|2022-04-13 11:56:10|10278.8|10268.8|10279.8|10269.8|10279.8|10269.8|10278.8|10268.8|5
1649850980000|2022-04-13 11:56:20|10280|10270|10282|10272|10282.5|10272.5|10280|10270|8
1649850990000|2022-04-13 11:56:30|10282.3|10272.3|10282.5|10272.5|10282.5|10272.5|10280.5|10270.5|10
1649851000000|2022-04-13 11:56:40|10280.8|10270.8|10281|10271|10281.3|10271.3|10280.8|10270.8|4
1649851010000|2022-04-13 11:56:50|10279.3|10269.3|10275.5|10265.5|10279.3|10269.3|10274.8|10264.8|9
1649851020000|2022-04-13 11:57:00|10275.3|10265.3|10276.5|10266.5|10277.5|10267.5|10275.3|10265.3|10
1649851030000|2022-04-13 11:57:10|10276.8|10266.8|10275.3|10265.3|10276.8|10266.8|10274.5|10264.5|14
1649851040000|2022-04-13 11:57:20|10275.8|10265.8|10273.9|10263.9|10276|10266|10273.9|10263.9|4
1649851050000|2022-04-13 11:57:30|10273.8|10263.8|10266|10256|10273.8|10263.8|10266|10256|16
1649851060000|2022-04-13 11:57:40|10265.8|10255.8|10266.8|10256.8|10267|10257|10265|10255|7
1649851070000|2022-04-13 11:57:50|10267|10257|10268.8|10258.8|10269.3|10259.3|10267|10257|7
1649851080000|2022-04-13 11:58:00|10268.5|10258.5|10268|10258|10268.5|10258.5|10267.8|10257.8|7
1649851090000|2022-04-13 11:58:10|10267.8|10257.8|10271|10261|10271.8|10261.8|10267.8|10257.8|11
1649851100000|2022-04-13 11:58:20|10270.8|10260.8|10270.8|10260.8|10271|10261|10270.8|10260.8|3
1649851110000|2022-04-13 11:58:30|10272|10262|10272.8|10262.8|10273.3|10263.3|10272|10262|9
1649851120000|2022-04-13 11:58:40|10272.5|10262.5|10272.5|10262.5|10272.8|10262.8|10272.5|10262.5|7
1649851130000|2022-04-13 11:58:50|10272.3|10262.3|10271.5|10261.5|10272.5|10262.5|10271|10261|6
1649851140000|2022-04-13 11:59:00|10272|10262|10273.5|10263.5|10274.8|10264.8|10272|10262|7
1649851150000|2022-04-13 11:59:10|10274|10264|10277|10267|10277|10267|10274|10264|7
1649851160000|2022-04-13 11:59:20|10277.3|10267.3|10277|10267|10277.3|10267.3|10276.8|10266.8|4
1649851170000|2022-04-13 11:59:30|10276.8|10266.8|10277.8|10267.8|10277.8|10267.8|10276.5|10266.5|5
1649851180000|2022-04-13 11:59:40|10279|10269|10279.3|10269.3|10279.8|10269.8|10278.5|10268.5|15
1649851190000|2022-04-13 11:59:50|10279|10269|10277.3|10267.3|10279|10269|10277.3|10267.3|10
1649851200000|2022-04-13 12:00:00|10279|10269|10278.8|10268.8|10280|10270|10278|10268|19
1649851210000|2022-04-13 12:00:10|10278.5|10268.5|10280.8|10270.8|10280.8|10270.8|10278|10268|15
1649851220000|2022-04-13 12:00:20|10281.8|10271.8|10279|10269|10281.8|10271.8|10279|10269|9
1649851230000|2022-04-13 12:00:30|10279.3|10269.3|10281.8|10271.8|10282.3|10272.3|10279|10269|12
1649851240000|2022-04-13 12:00:40|10281.5|10271.5|10279.8|10269.8|10281.5|10271.5|10279.3|10269.3|10
1649851250000|2022-04-13 12:00:50|10280|10270|10279.8|10269.8|10280|10270|10279.5|10269.5|8
1649851260000|2022-04-13 12:01:00|10280|10270|10280|10270|10282.5|10272.5|10279.8|10269.8|13
1649851270000|2022-04-13 12:01:10|10280.5|10270.5|10279.5|10269.5|10280.5|10270.5|10279.3|10269.3|6
1649851280000|2022-04-13 12:01:20|10279.3|10269.3|10279.5|10269.5|10279.5|10269.5|10279|10269|10
1649851290000|2022-04-13 12:01:30|10279.3|10269.3|10273|10263|10279.3|10269.3|10272.5|10262.5|10
1649851300000|2022-04-13 12:01:40|10273.3|10263.3|10273.5|10263.5|10273.5|10263.5|10273.3|10263.3|4
1649851310000|2022-04-13 12:01:50|10273.3|10263.3|10278.3|10268.3|10278.5|10268.5|10273.3|10263.3|14
1649851320000|2022-04-13 12:02:00|10278.8|10268.8|10278.8|10268.8|10279.8|10269.8|10278.8|10268.8|8
1649851340000|2022-04-13 12:02:20|10279|10269|10279.3|10269.3|10279.3|10269.3|10279|10269|2
1649851350000|2022-04-13 12:02:30|10279|10269|10277.8|10267.8|10279|10269|10277.8|10267.8|8
1649851360000|2022-04-13 12:02:40|10277.5|10267.5|10276.8|10266.8|10278|10268|10276.8|10266.8|6
1649851370000|2022-04-13 12:02:50|10277|10267|10279.5|10269.5|10279.5|10269.5|10277|10267|11
1649851380000|2022-04-13 12:03:00|10279.3|10269.3|10283.3|10273.3|10283.5|10273.5|10279.3|10269.3|7
1649851390000|2022-04-13 12:03:10|10283|10273|10282.8|10272.8|10283|10273|10280.8|10270.8|10
1649851400000|2022-04-13 12:03:20|10282.3|10272.3|10282.8|10272.8|10282.8|10272.8|10282.3|10272.3|4
1649851410000|2022-04-13 12:03:30|10280.8|10270.8|10279.8|10269.8|10281.5|10271.5|10279.8|10269.8|11
1649851420000|2022-04-13 12:03:40|10279.5|10269.5|10279|10269|10279.5|10269.5|10279|10269|2
1649851430000|2022-04-13 12:03:50|10279.3|10269.3|10280|10270|10280|10270|10279.3|10269.3|4
1649851440000|2022-04-13 12:04:00|10280.3|10270.3|10278.5|10268.5|10280.3|10270.3|10278.5|10268.5|6
1649851450000|2022-04-13 12:04:10|10278.3|10268.3|10273.8|10263.8|10278.3|10268.3|10273.8|10263.8|5
1649851460000|2022-04-13 12:04:20|10274|10264|10273.5|10263.5|10277.3|10267.3|10273.5|10263.5|9
1649851470000|2022-04-13 12:04:30|10273.3|10263.3|10272.8|10262.8|10273.3|10263.3|10272.3|10262.3|6
1649851480000|2022-04-13 12:04:40|10273|10263|10273.5|10263.5|10273.8|10263.8|10272.8|10262.8|6
1649851490000|2022-04-13 12:04:50|10272.8|10262.8|10272.8|10262.8|10275.3|10265.3|10272.8|10262.8|10
1649851500000|2022-04-13 12:05:00|10273|10263|10275|10265|10279.6|10266|10272.3|10259.6|14
1649851510000|2022-04-13 12:05:10|10275.5|10265.5|10274.5|10264.5|10275.5|10265.5|10274.5|10264.5|5
1649851520000|2022-04-13 12:05:20|10273.5|10263.5|10274|10264|10274.5|10264.5|10273.5|10263.5|11
1649851530000|2022-04-13 12:05:30|10273.8|10263.8|10273.8|10263.8|10278.9|10264.3|10273|10258.9|7
1649851540000|2022-04-13 12:05:40|10274|10264|10273.3|10263.3|10274.3|10264.3|10273.3|10263.3|5
1649851550000|2022-04-13 12:05:50|10273.5|10263.5|10276.3|10266.3|10276.3|10266.3|10273.5|10263.5|3
1649851560000|2022-04-13 12:06:00|10276.8|10266.8|10275|10265|10277|10267|10274.3|10264.3|11
1649851570000|2022-04-13 12:06:10|10275.5|10265.5|10275.5|10265.5|10276|10266|10274|10264|10
1649851580000|2022-04-13 12:06:20|10275.8|10265.8|10274.8|10264.8|10277.3|10267.3|10274.8|10264.8|12
1649851590000|2022-04-13 12:06:30|10274|10264|10274.8|10264.8|10274.8|10264.8|10272|10262|13
1649851600000|2022-04-13 12:06:40|10274.5|10264.5|10269.5|10259.5|10274.5|10264.5|10269.5|10259.5|8
1649851610000|2022-04-13 12:06:50|10269.8|10259.8|10271|10261|10272.5|10262.5|10269.8|10259.8|7
1649851620000|2022-04-13 12:07:00|10271.3|10261.3|10272.8|10262.8|10273.8|10263.8|10271.3|10261.3|6
1649851630000|2022-04-13 12:07:10|10274.3|10264.3|10276|10266|10276|10266|10273.3|10263.3|9
1649851650000|2022-04-13 12:07:30|10275.8|10265.8|10276.5|10266.5|10276.8|10266.8|10275.8|10265.8|8
1649851660000|2022-04-13 12:07:40|10276.3|10266.3|10276.5|10266.5|10276.5|10266.5|10275.8|10265.8|5
1649851670000|2022-04-13 12:07:50|10276.8|10266.8|10277.3|10267.3|10279|10269|10276.8|10266.8|8
1649851680000|2022-04-13 12:08:00|10276.3|10266.3|10277.3|10267.3|10277.5|10267.5|10275.8|10265.8|6
1649851690000|2022-04-13 12:08:10|10277.5|10267.5|10277|10267|10278.3|10268.3|10277|10267|11
1649851700000|2022-04-13 12:08:20|10278.3|10268.3|10278.3|10268.3|10278.3|10268.3|10278.3|10268.3|1
1649851710000|2022-04-13 12:08:30|10278|10268|10277.3|10267.3|10278|10268|10277|10267|9
1649851720000|2022-04-13 12:08:40|10277|10267|10275.8|10265.8|10277|10267|10275.8|10265.8|4
1649851740000|2022-04-13 12:09:00|10275.5|10265.5|10277.5|10267.5|10278.5|10268.5|10275.3|10265.3|9
1649851750000|2022-04-13 12:09:10|10277.8|10267.8|10276.5|10266.5|10277.8|10267.8|10276.5|10266.5|3
1649851760000|2022-04-13 12:09:20|10277.5|10267.5|10277.5|10267.5|10277.5|10267.5|10276.5|10266.5|5
1649851770000|2022-04-13 12:09:30|10276.8|10266.8|10277.4|10267.4|10277.4|10267.4|10276.8|10266.8|2
1649851780000|2022-04-13 12:09:40|10276.8|10266.8|10277|10267|10277|10267|10276.8|10266.8|2
1649851790000|2022-04-13 12:09:50|10277.5|10267.5|10280.8|10270.8|10280.8|10270.8|10277.5|10267.5|5
1649851800000|2022-04-13 12:10:00|10280.5|10270.5|10275.8|10265.8|10280.5|10270.5|10275.8|10265.8|17
1649851810000|2022-04-13 12:10:10|10276|10266|10274|10264|10276|10266|10272.8|10262.8|15
1649851820000|2022-04-13 12:10:20|10273.8|10263.8|10278.3|10258.3|10278.3|10263.8|10272.3|10258.3|10
1649851830000|2022-04-13 12:10:30|10273.5|10263.5|10272.3|10262.3|10273.5|10263.5|10271.8|10261.8|15
1649851840000|2022-04-13 12:10:40|10273|10263|10272.3|10262.3|10273|10263|10271.8|10261.8|11
1649851850000|2022-04-13 12:10:50|10272.5|10262.5|10277.3|10267.3|10277.5|10267.5|10272.3|10262.3|15
1649851860000|2022-04-13 12:11:00|10277|10267|10272.3|10262.3|10277|10267|10272.3|10262.3|14
1649851870000|2022-04-13 12:11:10|10272.8|10262.8|10274.5|10264.5|10277.5|10267.5|10272.5|10262.5|13
1649851880000|2022-04-13 12:11:20|10275.8|10265.8|10273|10263|10280.3|10265.8|10272.3|10260.3|8
1649851890000|2022-04-13 12:11:30|10273.8|10263.8|10272.5|10262.5|10274.5|10264.5|10272.3|10262.3|11
1649851900000|2022-04-13 12:11:40|10274|10264|10273.3|10263.3|10274.3|10264.3|10273.3|10263.3|6
1649851910000|2022-04-13 12:11:50|10273.5|10263.5|10274|10264|10274.8|10264.8|10273.3|10263.3|7
1649851920000|2022-04-13 12:12:00|10274.3|10264.3|10272|10262|10274.3|10264.3|10272|10262|11
1649851930000|2022-04-13 12:12:10|10272.3|10262.3|10272.3|10262.3|10272.3|10262.3|10272.3|10262.3|1
1649851940000|2022-04-13 12:12:20|10271.8|10261.8|10267.8|10257.8|10271.8|10261.8|10267.8|10257.8|9
1649851950000|2022-04-13 12:12:30|10267.3|10257.3|10268|10258|10268.5|10258.5|10265.8|10255.8|13
1649851960000|2022-04-13 12:12:40|10267.3|10257.3|10265|10255|10267.3|10257.3|10265|10255|7
1649851970000|2022-04-13 12:12:50|10264.5|10254.5|10264.8|10254.8|10264.8|10254.8|10264.5|10254.5|2
1649851980000|2022-04-13 12:13:00|10264|10254|10267.5|10257.5|10268|10258|10264|10254|5
1649851990000|2022-04-13 12:13:10|10267.3|10257.3|10266.8|10256.8|10267.3|10257.3|10264.8|10254.8|9
1649852000000|2022-04-13 12:13:20|10265.8|10255.8|10265.8|10255.8|10266.8|10256.8|10265.3|10255.3|8
1649852010000|2022-04-13 12:13:30|10265.3|10255.3|10266|10256|10266.8|10256.8|10265.3|10255.3|6
1649852020000|2022-04-13 12:13:40|10267|10257|10265.5|10255.5|10270.5|10257.3|10265.5|10250.5|8
1649852030000|2022-04-13 12:13:50|10264.8|10254.8|10265.8|10255.8|10266.3|10256.3|10264.8|10254.8|6
1649852040000|2022-04-13 12:14:00|10265.5|10255.5|10266.3|10256.3|10266.8|10256.8|10264.8|10254.8|9
1649852050000|2022-04-13 12:14:10|10268|10258|10267.5|10257.5|10268.3|10258.3|10267.5|10257.5|3
1649852060000|2022-04-13 12:14:20|10268.3|10258.3|10264.6|10254.6|10268.3|10258.3|10263.8|10253.8|9
1649852070000|2022-04-13 12:14:30|10263.8|10253.8|10262.8|10252.8|10264.8|10254.8|10262.8|10252.8|8
1649852080000|2022-04-13 12:14:40|10263.8|10253.8|10263.5|10253.5|10263.8|10253.8|10262.3|10252.3|5
1649852100000|2022-04-13 12:15:00|10264.5|10254.5|10265|10255|10265.8|10255.8|10264.5|10254.5|12
1649852110000|2022-04-13 12:15:10|10266|10256|10265.5|10255.5|10266.3|10256.3|10265.5|10255.5|6
1649852120000|2022-04-13 12:15:20|10265.8|10255.8|10265.5|10255.5|10265.8|10255.8|10265.5|10255.5|2
1649852130000|2022-04-13 12:15:30|10265.3|10255.3|10262.3|10252.3|10267|10255.3|10260.8|10247|12
1649852140000|2022-04-13 12:15:40|10262.5|10252.5|10262.5|10252.5|10263.3|10253.3|10262.5|10252.5|7
1649852150000|2022-04-13 12:15:50|10262.3|10252.3|10261.3|10251.3|10262.3|10252.3|10261|10251|5
1649852160000|2022-04-13 12:16:00|10260.8|10250.8|10259.3|10249.3|10261.3|10251.3|10259.3|10249.3|13
1649852170000|2022-04-13 12:16:10|10259.8|10249.8|10259|10249|10259.8|10249.8|10258|10248|7
1649852180000|2022-04-13 12:16:20|10258.5|10248.5|10256.8|10246.8|10259.5|10249.5|10256.5|10246.5|10
1649852190000|2022-04-13 12:16:30|10256.3|10246.3|10257.3|10247.3|10257.3|10247.3|10256.3|10246.3|5
1649852200000|2022-04-13 12:16:40|10257|10247|10257|10247|10257|10247|10257|10247|1
1649852210000|2022-04-13 12:16:50|10257.3|10247.3|10257.3|10247.3|10257.3|10247.3|10257.3|10247.3|1
1649852220000|2022-04-13 12:17:00|10257.5|10247.5|10258.8|10248.8|10260.3|10250.3|10257|10247|15
1649852230000|2022-04-13 12:17:10|10258.5|10248.5|10260.5|10250.5|10260.8|10250.8|10258.5|10248.5|12
1649852240000|2022-04-13 12:17:20|10260.3|10250.3|10261|10251|10261|10251|10260|10250|5
1649852260000|2022-04-13 12:17:40|10260.8|10250.8|10262|10252|10267.5|10252.3|10260.8|10247.5|4
1649852270000|2022-04-13 12:17:50|10261.8|10251.8|10263.8|10253.8|10264|10254|10261.8|10251.8|14
1649852280000|2022-04-13 12:18:00|10263.5|10253.5|10263|10253|10263.5|10253.5|10262|10252|10
1649852290000|2022-04-13 12:18:10|10263.5|10253.5|10262|10252|10263.5|10253.5|10262|10252|6
1649852300000|2022-04-13 12:18:20|10261.3|10251.3|10260|10250|10261.3|10251.3|10260|10250|5
1649852310000|2022-04-13 12:18:30|10258.5|10248.5|10257|10247|10259.5|10249.5|10256.5|10246.5|7
1649852320000|2022-04-13 12:18:40|10256.8|10246.8|10257|10247|10259.4|10247.3|10254|10239.4|12
1649852330000|2022-04-13 12:18:50|10258|10248|10260.3|10250.3|10264.6|10250.3|10257.5|10244.4|10
1649852340000|2022-04-13 12:19:00|10260.5|10250.5|10260.5|10250.5|10264.6|10251|10260.5|10244.6|6
1649852350000|2022-04-13 12:19:10|10259.3|10249.3|10260.5|10250.5|10260.8|10250.8|10259.3|10249.3|5
1649852360000|2022-04-13 12:19:20|10260.3|10250.3|10260.8|10250.8|10260.8|10250.8|10259|10249|3
1649852370000|2022-04-13 12:19:30|10260.5|10250.5|10260.6|10250.6|10260.6|10250.6|10260|10250|5
1649852380000|2022-04-13 12:19:40|10260.3|10250.3|10261.5|10251.5|10261.8|10251.8|10260.3|10250.3|4
1649852390000|2022-04-13 12:19:50|10261.8|10251.8|10264|10254|10264|10254|10261.8|10251.8|8
1649852400000|2022-04-13 12:20:00|10263.8|10253.8|10263.8|10253.8|10270.8|10255.8|10262.8|10250.8|16
1649852410000|2022-04-13 12:20:10|10264|10254|10265.5|10255.5|10265.5|10255.5|10264|10254|8
1649852420000|2022-04-13 12:20:20|10265.3|10255.3|10265.5|10255.5|10265.5|10255.5|10264|10254|10
1649852430000|2022-04-13 12:20:30|10265.8|10255.8|10270.8|10260.8|10270.8|10260.8|10265.5|10255.5|11
1649852440000|2022-04-13 12:20:40|10270.5|10260.5|10270.5|10260.5|10270.5|10260.5|10270.5|10260.5|1
1649852450000|2022-04-13 12:20:50|10269.5|10259.5|10271|10261|10271|10261|10269.5|10259.5|3
1649852460000|2022-04-13 12:21:00|10270.8|10260.8|10272.8|10262.8|10272.8|10262.8|10270.5|10260.5|6
1649852470000|2022-04-13 12:21:10|10272.5|10262.5|10272.8|10262.8|10273|10263|10272.3|10262.3|6
1649852480000|2022-04-13 12:21:20|10272.5|10262.5|10273.8|10263.8|10273.8|10263.8|10272.3|10262.3|7
1649852490000|2022-04-13 12:21:30|10273.5|10263.5|10274.8|10264.8|10274.8|10264.8|10272.8|10262.8|8
1649852500000|2022-04-13 12:21:40|10274.3|10264.3|10274.8|10264.8|10275.8|10265.8|10274.3|10264.3|13
1649852510000|2022-04-13 12:21:50|10274.5|10264.5|10271.5|10261.5|10274.5|10264.5|10271.5|10261.5|12
1649852520000|2022-04-13 12:22:00|10271.8|10261.8|10272|10262|10272.5|10262.5|10271.8|10261.8|8
1649852530000|2022-04-13 12:22:10|10271.8|10261.8|10271.3|10261.3|10272.8|10262.8|10270.8|10260.8|14
1649852540000|2022-04-13 12:22:20|10271.5|10261.5|10271.3|10261.3|10271.5|10261.5|10271|10261|4
1649852550000|2022-04-13 12:22:30|10271|10261|10272.3|10262.3|10272.3|10262.3|10270.3|10260.3|10
1649852560000|2022-04-13 12:22:40|10272|10262|10271|10261|10272.3|10262.3|10271|10261|11
1649852570000|2022-04-13 12:22:50|10271.3|10261.3|10271.3|10261.3|10271.3|10261.3|10271.3|10261.3|1
1649852580000|2022-04-13 12:23:00|10271.5|10261.5|10273.8|10263.8|10274.5|10264.5|10271.3|10261.3|9
1649852590000|2022-04-13 12:23:10|10273.5|10263.5|10275.5|10265.5|10276.5|10266.5|10273.3|10263.3|7
1649852600000|2022-04-13 12:23:20|10274.3|10264.3|10270.8|10260.8|10274.3|10264.3|10270.8|10260.8|11
1649852610000|2022-04-13 12:23:30|10270.5|10260.5|10271.1|10261.1|10271.1|10261.1|10270.3|10260.3|4
1649852620000|2022-04-13 12:23:40|10271.3|10261.3|10270.8|10260.8|10271.3|10261.3|10269.5|10259.5|5
1649852630000|2022-04-13 12:23:50|10271|10261|10272.3|10262.3|10272.3|10262.3|10271|10261|2
1649852640000|2022-04-13 12:24:00|10272|10262|10271.5|10261.5|10272.3|10262.3|10270.8|10260.8|14
1649852650000|2022-04-13 12:24:10|10271.3|10261.3|10270.8|10260.8|10271.3|10261.3|10270.8|10260.8|7
1649852660000|2022-04-13 12:24:20|10270.5|10260.5|10270.5|10260.5|10270.5|10260.5|10270.5|10260.5|1
1649852670000|2022-04-13 12:24:30|10271|10261|10271.5|10261.5|10271.5|10261.5|10271|10261|2
1649852680000|2022-04-13 12:24:40|10271.3|10261.3|10270.8|10260.8|10271.3|10261.3|10270.8|10260.8|4
1649852690000|2022-04-13 12:24:50|10271.3|10261.3|10272.3|10262.3|10272.3|10262.3|10271|10261|4
1649852700000|2022-04-13 12:25:00|10272.5|10262.5|10271|10261|10272.5|10262.5|10270.8|10260.8|6
1649852710000|2022-04-13 12:25:10|10272.5|10262.5|10272|10262|10272.8|10262.8|10272|10262|6
1649852720000|2022-04-13 12:25:20|10271.3|10261.3|10270.8|10260.8|10271.3|10261.3|10270.8|10260.8|2
1649852730000|2022-04-13 12:25:30|10270.5|10260.5|10270.8|10260.8|10272.3|10262.3|10270.5|10260.5|13
1649852740000|2022-04-13 12:25:40|10271.3|10261.3|10274.3|10264.3|10274.3|10264.3|10271.3|10261.3|8
1649852760000|2022-04-13 12:26:00|10274|10264|10276.5|10266.5|10276.5|10266.5|10274|10264|9
1649852770000|2022-04-13 12:26:10|10280|10270|10279.5|10269.5|10280.3|10270.3|10279.5|10269.5|6
1649852780000|2022-04-13 12:26:20|10279.3|10269.3|10279|10269|10279.3|10269.3|10277.3|10267.3|5
1649852790000|2022-04-13 12:26:30|10278.3|10268.3|10280|10270|10281.3|10271.3|10277.8|10267.8|10
1649852800000|2022-04-13 12:26:40|10281|10271|10279.3|10269.3|10281|10271|10278.3|10268.3|7
1649852810000|2022-04-13 12:26:50|10278.5|10268.5|10280|10270|10280|10270|10278.5|10268.5|5
1649852820000|2022-04-13 12:27:00|10279.3|10269.3|10277.5|10267.5|10279.3|10269.3|10277.5|10267.5|4
1649852830000|2022-04-13 12:27:10|10277.3|10267.3|10276.3|10266.3|10277.3|10267.3|10276.3|10266.3|4
1649852840000|2022-04-13 12:27:20|10276.5|10266.5|10276.8|10266.8|10276.8|10266.8|10276.5|10266.5|2
1649852860000|2022-04-13 12:27:40|10276.3|10266.3|10276.3|10266.3|10276.3|10266.3|10276.3|10266.3|1
1649852870000|2022-04-13 12:27:50|10276.5|10266.5|10276.8|10266.8|10276.8|10266.8|10276.5|10266.5|2
1649852880000|2022-04-13 12:28:00|10278|10268|10280.3|10270.3|10280.5|10270.5|10278|10268|9
1649852890000|2022-04-13 12:28:10|10281.3|10271.3|10281.8|10271.8|10281.8|10271.8|10281.3|10271.3|2
1649852900000|2022-04-13 12:28:20|10282.8|10272.8|10283.5|10273.5|10283.5|10273.5|10282.8|10272.8|4
1649852910000|2022-04-13 12:28:30|10284.8|10274.8|10287.5|10277.5|10287.5|10277.5|10284.8|10274.8|4
1649852920000|2022-04-13 12:28:40|10287.3|10277.3|10288|10278|10288.3|10278.3|10287.3|10277.3|5
1649852930000|2022-04-13 12:28:50|10288.3|10278.3|10288|10278|10288.3|10278.3|10287.5|10277.5|11
1649852940000|2022-04-13 12:29:00|10289|10279|10288.5|10278.5|10290.3|10280.3|10288|10278|9
1649852950000|2022-04-13 12:29:10|10288.3|10278.3|10289|10279|10289.8|10279.8|10288.3|10278.3|6
1649852960000|2022-04-13 12:29:20|10288.5|10278.5|10288|10278|10289.3|10279.3|10288|10278|6
1649852970000|2022-04-13 12:29:30|10287.8|10277.8|10287.5|10277.5|10288|10278|10287.5|10277.5|10
1649852980000|2022-04-13 12:29:40|10287.8|10277.8|10287.5|10277.5|10287.8|10277.8|10287.5|10277.5|2
1649852990000|2022-04-13 12:29:50|10286.8|10276.8|10285.3|10275.3|10286.8|10276.8|10285.3|10275.3|3
1649853000000|2022-04-13 12:30:00|10282|10272|10281.3|10271.3|10286.4|10272.1|10281|10264.8|15
1649853010000|2022-04-13 12:30:10|10281|10271|10281.5|10271.5|10281.8|10271.8|10280.3|10270.3|8
1649853020000|2022-04-13 12:30:20|10282.8|10272.8|10281.3|10271.3|10282.8|10272.8|10281|10271|5
1649853030000|2022-04-13 12:30:30|10281.8|10271.8|10287.3|10277.3|10287.3|10277.3|10281.8|10271.8|15
1649853040000|2022-04-13 12:30:40|10286.3|10276.3|10290.3|10280.3|10290.5|10280.5|10286.3|10276.3|12
1649853050000|2022-04-13 12:30:50|10290.5|10280.5|10290.3|10280.3|10291.3|10281.3|10289.3|10279.3|11
1649853060000|2022-04-13 12:31:00|10290.5|10280.5|10290|10280|10291.3|10281.3|10289.8|10279.8|12
1649853070000|2022-04-13 12:31:10|10290.5|10280.5|10289.5|10279.5|10290.8|10280.8|10289.5|10279.5|5
1649853080000|2022-04-13 12:31:20|10290.5|10280.5|10290.8|10280.8|10290.8|10280.8|10290.3|10280.3|4
1649853090000|2022-04-13 12:31:30|10290.5|10280.5|10289.3|10279.3|10290.8|10280.8|10289.3|10279.3|7
1649853100000|2022-04-13 12:31:40|10289.5|10279.5|10289.3|10279.3|10290|10280|10289.3|10279.3|15
1649853110000|2022-04-13 12:31:50|10289.5|10279.5|10289.3|10279.3|10290.5|10280.5|10289.3|10279.3|8
1649853120000|2022-04-13 12:32:00|10289.5|10279.5|10289.3|10279.3|10290.5|10280.5|10288.5|10278.5|12
1649853130000|2022-04-13 12:32:10|10288.8|10278.8|10288.8|10278.8|10288.8|10278.8|10288.3|10278.3|3
1649853140000|2022-04-13 12:32:20|10289|10279|10289|10279|10291|10281|10289|10279|10
1649853150000|2022-04-13 12:32:30|10288.8|10278.8|10289.5|10279.5|10289.5|10279.5|10288.8|10278.8|17
1649853160000|2022-04-13 12:32:40|10289.3|10279.3|10289.5|10279.5|10290.3|10280.3|10289.3|10279.3|13
1649853170000|2022-04-13 12:32:50|10289.3|10279.3|10289.3|10279.3|10289.5|10279.5|10289.3|10279.3|3
1649853180000|2022-04-13 12:33:00|10289.5|10279.5|10287.3|10277.3|10289.5|10279.5|10287|10277|12
1649853190000|2022-04-13 12:33:10|10287|10277|10286.3|10276.3|10287.3|10277.3|10286|10276|8
1649853200000|2022-04-13 12:33:20|10286|10276|10283.8|10273.8|10286|10276|10283.8|10273.8|4
1649853210000|2022-04-13 12:33:30|10283.5|10273.5|10283.8|10273.8|10284|10274|10283.3|10273.3|11
1649853220000|2022-04-13 12:33:40|10283.5|10273.5|10283.8|10273.8|10284|10274|10283.5|10273.5|8
1649853230000|2022-04-13 12:33:50|10283.5|10273.5|10283.5|10273.5|10283.8|10273.8|10283.5|10273.5|3
1649853240000|2022-04-13 12:34:00|10283.3|10273.3|10284|10274|10284.3|10274.3|10283.3|10273.3|6
1649853260000|2022-04-13 12:34:20|10284.8|10274.8|10283.5|10273.5|10285.5|10275.5|10283.3|10273.3|7
1649853270000|2022-04-13 12:34:30|10283.3|10273.3|10281.8|10271.8|10283.3|10273.3|10281.8|10271.8|5
1649853280000|2022-04-13 12:34:40|10281.5|10271.5|10280.8|10270.8|10281.5|10271.5|10280.8|10270.8|3
1649853300000|2022-04-13 12:35:00|10281.3|10271.3|10282|10272|10282.8|10272.8|10281.3|10271.3|6
1649853310000|2022-04-13 12:35:10|10281.5|10271.5|10281.5|10271.5|10281.8|10271.8|10281|10271|6
1649853320000|2022-04-13 12:35:20|10281.3|10271.3|10282.3|10272.3|10282.3|10272.3|10280.8|10270.8|3
1649853330000|2022-04-13 12:35:30|10283|10273|10281.5|10271.5|10283|10273|10281.5|10271.5|6
1649853340000|2022-04-13 12:35:40|10281.8|10271.8|10281.8|10271.8|10281.8|10271.8|10281.5|10271.5|5
1649853350000|2022-04-13 12:35:50|10281.5|10271.5|10281.5|10271.5|10282|10272|10281.5|10271.5|7
1649853360000|2022-04-13 12:36:00|10281|10271|10281.5|10271.5|10283.5|10273.5|10281|10271|6
1649853370000|2022-04-13 12:36:10|10281.8|10271.8|10281.8|10271.8|10282.8|10272.8|10281.5|10271.5|12
1649853380000|2022-04-13 12:36:20|10281.5|10271.5|10286.5|10276.5|10286.8|10276.8|10281.5|10271.5|11
1649853390000|2022-04-13 12:36:30|10286.3|10276.3|10285.8|10275.8|10286.3|10276.3|10284.5|10274.5|5
1649853400000|2022-04-13 12:36:40|10286|10276|10284.8|10274.8|10286|10276|10284.3|10274.3|13
1649853410000|2022-04-13 12:36:50|10284.5|10274.5|10284.5|10274.5|10285|10275|10284.5|10274.5|11
1649853420000|2022-04-13 12:37:00|10285|10275|10285|10275|10285.5|10275.5|10284.3|10274.3|10
1649853430000|2022-04-13 12:37:10|10284.8|10274.8|10287.5|10277.5|10288|10278|10284.8|10274.8|6
1649853440000|2022-04-13 12:37:20|10287.8|10277.8|10287.8|10277.8|10287.8|10277.8|10287.8|10277.8|1
1649853450000|2022-04-13 12:37:30|10288.3|10278.3|10288.3|10278.3|10288.3|10278.3|10288.3|10278.3|1
1649853460000|2022-04-13 12:37:40|10288|10278|10284.3|10274.3|10288|10278|10284.3|10274.3|8
1649853470000|2022-04-13 12:37:50|10284.8|10274.8|10286.3|10276.3|10286.3|10276.3|10284.5|10274.5|8
1649853480000|2022-04-13 12:38:00|10285.8|10275.8|10285|10275|10286.3|10276.3|10285|10275|5
1649853490000|2022-04-13 12:38:10|10285.3|10275.3|10286.5|10276.5|10286.8|10276.8|10285|10275|11
1649853500000|2022-04-13 12:38:20|10286.8|10276.8|10289|10279|10289.3|10279.3|10286.5|10276.5|12
1649853510000|2022-04-13 12:38:30|10289.3|10279.3|10289.3|10279.3|10289.3|10279.3|10289|10279|13
1649853520000|2022-04-13 12:38:40|10288|10278|10287.5|10277.5|10288|10278|10287.5|10277.5|2
1649853540000|2022-04-13 12:39:00|10287.8|10277.8|10288.3|10278.3|10288.3|10278.3|10287.5|10277.5|6
1649853550000|2022-04-13 12:39:10|10290.8|10280.8|10290.9|10280.9|10290.9|10280.9|10290.8|10280.8|2
1649853560000|2022-04-13 12:39:20|10290.6|10280.6|10290.3|10280.3|10291.1|10281.1|10290.3|10280.3|3
1649853570000|2022-04-13 12:39:30|10289.8|10279.8|10290.5|10280.5|10290.5|10280.5|10289.8|10279.8|2
1649853580000|2022-04-13 12:39:40|10290.8|10280.8|10289.8|10279.8|10290.8|10280.8|10289.8|10279.8|5
1649853590000|2022-04-13 12:39:50|10290|10280|10291|10281|10291.5|10281.5|10290|10280|10
1649853600000|2022-04-13 12:40:00|10290.8|10280.8|10290.8|10280.8|10291.3|10281.3|10290.8|10280.8|9
1649853610000|2022-04-13 12:40:10|10290.5|10280.5|10288.5|10278.5|10290.5|10280.5|10288.5|10278.5|7
1649853620000|2022-04-13 12:40:20|10289|10279|10289|10279|10289.3|10279.3|10288.3|10278.3|6
1649853630000|2022-04-13 12:40:30|10288.5|10278.5|10289.3|10279.3|10289.5|10279.5|10288.5|10278.5|6
1649853640000|2022-04-13 12:40:40|10289|10279|10289|10279|10289.5|10279.5|10289|10279|4
1649853650000|2022-04-13 12:40:50|10289.5|10279.5|10289|10279|10289.5|10279.5|10289|10279|8
1649853660000|2022-04-13 12:41:00|10289.5|10279.5|10290|10280|10290|10280|10288.8|10278.8|17
1649853670000|2022-04-13 12:41:10|10290.3|10280.3|10291.8|10281.8|10291.8|10281.8|10290.3|10280.3|9
1649853680000|2022-04-13 12:41:20|10291.5|10281.5|10291.3|10281.3|10291.5|10281.5|10290.8|10280.8|4
1649853690000|2022-04-13 12:41:30|10290.8|10280.8|10289.5|10279.5|10291.5|10281.5|10289.5|10279.5|6
1649853700000|2022-04-13 12:41:40|10289.8|10279.8|10289|10279|10289.8|10279.8|10288.8|10278.8|9
1649853710000|2022-04-13 12:41:50|10288.8|10278.8|10288.3|10278.3|10289|10279|10288.3|10278.3|8
1649853720000|2022-04-13 12:42:00|10288|10278|10287|10277|10288|10278|10286.8|10276.8|6
1649853740000|2022-04-13 12:42:20|10287.8|10277.8|10287.8|10277.8|10287.8|10277.8|10287.8|10277.8|1
1649853750000|2022-04-13 12:42:30|10287.5|10277.5|10287.8|10277.8|10289.3|10279.3|10287.5|10277.5|8
1649853760000|2022-04-13 12:42:40|10288.5|10278.5|10287.5|10277.5|10289|10279|10287.5|10277.5|16
1649853770000|2022-04-13 12:42:50|10287.8|10277.8|10288.8|10278.8|10289|10279|10287.8|10277.8|4
1649853780000|2022-04-13 12:43:00|10288.5|10278.5|10288|10278|10288.8|10278.8|10288|10278|7
1649853790000|2022-04-13 12:43:10|10287.8|10277.8|10288.3|10278.3|10288.3|10278.3|10287.3|10277.3|5
1649853800000|2022-04-13 12:43:20|10288.5|10278.5|10288.5|10278.5|10289|10279|10288.3|10278.3|6
1649853810000|2022-04-13 12:43:30|10288.3|10278.3|10288.3|10278.3|10288.5|10278.5|10288|10278|9
1649853820000|2022-04-13 12:43:40|10288|10278|10288.3|10278.3|10288.5|10278.5|10288|10278|4
1649853830000|2022-04-13 12:43:50|10288|10278|10288.5|10278.5|10288.5|10278.5|10287|10277|11
1649853840000|2022-04-13 12:44:00|10288|10278|10288.8|10278.8|10288.8|10278.8|10288|10278|10
1649853850000|2022-04-13 12:44:10|10289|10279|10288.3|10278.3|10289|10279|10287.5|10277.5|5
1649853860000|2022-04-13 12:44:20|10288.8|10278.8|10288.3|10278.3|10288.8|10278.8|10288|10278|8
1649853870000|2022-04-13 12:44:30|10288|10278|10288.3|10278.3|10288.3|10278.3|10287.8|10277.8|4
1649853880000|2022-04-13 12:44:40|10288|10278|10287.5|10277.5|10288.3|10278.3|10287.5|10277.5|5
1649853890000|2022-04-13 12:44:50|10287.3|10277.3|10287.5|10277.5|10287.5|10277.5|10287.3|10277.3|2
1649853900000|2022-04-13 12:45:00|10287.3|10277.3|10287.3|10277.3|10288.5|10278.5|10287.3|10277.3|8
1649853910000|2022-04-13 12:45:10|10287.5|10277.5|10286.8|10276.8|10287.5|10277.5|10283.8|10273.8|8
1649853920000|2022-04-13 12:45:20|10286.3|10276.3|10284|10274|10286.8|10276.8|10284|10274|7
1649853930000|2022-04-13 12:45:30|10284.3|10274.3|10286.8|10276.8|10286.8|10276.8|10284.3|10274.3|4
1649853940000|2022-04-13 12:45:40|10287|10277|10287.5|10277.5|10287.8|10277.8|10287|10277|5
1649853950000|2022-04-13 12:45:50|10287.3|10277.3|10287.5|10277.5|10287.8|10277.8|10287.3|10277.3|5
1649853960000|2022-04-13 12:46:00|10287.8|10277.8|10287.3|10277.3|10287.8|10277.8|10287.3|10277.3|2
1649853970000|2022-04-13 12:46:10|10287.8|10277.8|10288|10278|10288|10278|10287.3|10277.3|5
1649853980000|2022-04-13 12:46:20|10287.8|10277.8|10288|10278|10288|10278|10287.8|10277.8|4
1649853990000|2022-04-13 12:46:30|10287.8|10277.8|10289.3|10279.3|10289.8|10279.8|10287.8|10277.8|9
1649854000000|2022-04-13 12:46:40|10289|10279|10289|10279|10290|10280|10289|10279|8
1649854010000|2022-04-13 12:46:50|10288.8|10278.8|10289.3|10279.3|10289.5|10279.5|10288.8|10278.8|13
1649854020000|2022-04-13 12:47:00|10289.5|10279.5|10289.5|10279.5|10289.8|10279.8|10289.3|10279.3|5
1649854030000|2022-04-13 12:47:10|10289.8|10279.8|10288.8|10278.8|10289.8|10279.8|10288.8|10278.8|3
1649854040000|2022-04-13 12:47:20|10288.5|10278.5|10288.8|10278.8|10288.8|10278.8|10288.3|10278.3|3
1649854050000|2022-04-13 12:47:30|10289|10279|10289|10279|10290|10280|10289|10279|6
1649854060000|2022-04-13 12:47:40|10287.3|10277.3|10284.8|10274.8|10287.3|10277.3|10284.8|10274.8|8
1649854070000|2022-04-13 12:47:50|10284.5|10274.5|10281.8|10271.8|10284.5|10274.5|10281.8|10271.8|6
1649854080000|2022-04-13 12:48:00|10281.5|10271.5|10281.3|10271.3|10282.3|10272.3|10281.3|10271.3|11
1649854090000|2022-04-13 12:48:10|10281|10271|10282|10272|10283.8|10273.8|10281|10271|9
1649854100000|2022-04-13 12:48:20|10282.5|10272.5|10284.3|10274.3|10284.3|10274.3|10282.5|10272.5|7
1649854110000|2022-04-13 12:48:30|10284|10274|10284|10274|10284|10274|10283.5|10273.5|3
1649854120000|2022-04-13 12:48:40|10285|10275|10283.5|10273.5|10285|10275|10283|10273|9
1649854130000|2022-04-13 12:48:50|10283.3|10273.3|10283.8|10273.8|10283.8|10273.8|10283.3|10273.3|3
1649854140000|2022-04-13 12:49:00|10283.5|10273.5|10283.5|10273.5|10283.8|10273.8|10283.5|10273.5|3
1649854160000|2022-04-13 12:49:20|10283.3|10273.3|10281.5|10271.5|10283.3|10273.3|10281.5|10271.5|4
1649854180000|2022-04-13 12:49:40|10281.8|10271.8|10283.8|10273.8|10284.5|10274.5|10281.8|10271.8|14
1649854190000|2022-04-13 12:49:50|10283.5|10273.5|10282|10272|10284.8|10274.8|10282|10272|12
1649854200000|2022-04-13 12:50:00|10281.8|10271.8|10281.5|10271.5|10282|10272|10281.5|10271.5|8
1649854220000|2022-04-13 12:50:20|10281.8|10271.8|10281|10271|10281.8|10271.8|10281|10271|4
1649854230000|2022-04-13 12:50:30|10280.5|10270.5|10280.5|10270.5|10280.5|10270.5|10280.5|10270.5|1
1649854240000|2022-04-13 12:50:40|10279.8|10269.8|10281.5|10271.5|10281.5|10271.5|10279.8|10269.8|4
1649854250000|2022-04-13 12:50:50|10281|10271|10281|10271|10281|10271|10281|10271|1
1649854260000|2022-04-13 12:51:00|10282|10272|10283.5|10273.5|10283.8|10273.8|10281.5|10271.5|6
1649854270000|2022-04-13 12:51:10|10283.8|10273.8|10284.8|10274.8|10285.5|10275.5|10283.5|10273.5|11
1649854280000|2022-04-13 12:51:20|10285|10275|10285|10275|10285.3|10275.3|10285|10275|3
1649854310000|2022-04-13 12:51:50|10284.8|10274.8|10286.3|10276.3|10286.3|10276.3|10284.8|10274.8|3
1649854320000|2022-04-13 12:52:00|10286.5|10276.5|10286.3|10276.3|10286.5|10276.5|10286.3|10276.3|8
1649854330000|2022-04-13 12:52:10|10285.8|10275.8|10286.5|10276.5|10287.5|10277.5|10285.8|10275.8|6
1649854340000|2022-04-13 12:52:20|10287.3|10277.3|10287|10277|10287.3|10277.3|10287|10277|2
1649854350000|2022-04-13 12:52:30|10287.3|10277.3|10287.3|10277.3|10287.3|10277.3|10287|10277|3
1649854360000|2022-04-13 12:52:40|10287.5|10277.5|10288.5|10278.5|10289.8|10279.8|10287.3|10277.3|11
1649854370000|2022-04-13 12:52:50|10289.3|10279.3|10289|10279|10289.3|10279.3|10289|10279|2
1649854380000|2022-04-13 12:53:00|10288.8|10278.8|10290|10280|10290.3|10280.3|10288.5|10278.5|6
1649854390000|2022-04-13 12:53:10|10296.3|10276.3|10290.5|10280.5|10296.3|10281|10290.5|10276.3|4
1649854400000|2022-04-13 12:53:20|10290.8|10280.8|10287.5|10277.5|10295|10280.8|10287.3|10275|7
1649854410000|2022-04-13 12:53:30|10287.8|10277.8|10288|10278|10288.3|10278.3|10287.8|10277.8|6
1649854420000|2022-04-13 12:53:40|10288.3|10278.3|10292|10282|10292.3|10282.3|10288.3|10278.3|9
1649854430000|2022-04-13 12:53:50|10293|10283|10292.3|10282.3|10293|10283|10292|10282|7
1649854440000|2022-04-13 12:54:00|10293.3|10283.3|10293.5|10283.5|10295.8|10285.8|10293.3|10283.3|11
1649854450000|2022-04-13 12:54:10|10293.3|10283.3|10293.3|10283.3|10294|10284|10292|10282|9
1649854460000|2022-04-13 12:54:20|10293|10283|10293.5|10283.5|10293.5|10283.5|10293|10283|3
1649854470000|2022-04-13 12:54:30|10293|10283|10293.3|10283.3|10293.3|10283.3|10292.3|10282.3|3
1649854480000|2022-04-13 12:54:40|10292.8|10282.8|10293.8|10273.8|10294.1|10282.8|10292|10273.8|9
1649854490000|2022-04-13 12:54:50|10293.9|10273.9|10290.8|10280.8|10293.9|10282.3|10290.5|10273.9|10
1649854500000|2022-04-13 12:55:00|10291.3|10281.3|10290.5|10280.5|10291.3|10281.3|10290.5|10280.5|6
1649854510000|2022-04-13 12:55:10|10290.3|10280.3|10291|10281|10292|10282|10289.5|10279.5|9
1649854520000|2022-04-13 12:55:20|10290.8|10280.8|10289.3|10279.3|10292.3|10282.3|10289.3|10279.3|12
1649854540000|2022-04-13 12:55:40|10289.5|10279.5|10290|10280|10290.3|10280.3|10289.5|10279.5|4
1649854550000|2022-04-13 12:55:50|10289.8|10279.8|10287.8|10277.8|10289.8|10279.8|10287.8|10277.8|6
1649854560000|2022-04-13 12:56:00|10287.5|10277.5|10287.5|10277.5|10287.8|10277.8|10287.5|10277.5|5
1649854570000|2022-04-13 12:56:10|10287|10277|10287.8|10277.8|10287.8|10277.8|10286.5|10276.5|9
1649854580000|2022-04-13 12:56:20|10287.5|10277.5|10286.3|10276.3|10287.5|10277.5|10286|10276|6
1649854600000|2022-04-13 12:56:40|10286|10276|10287.3|10277.3|10287.3|10277.3|10286|10276|2
1649854610000|2022-04-13 12:56:50|10287.5|10277.5|10287.8|10277.8|10287.8|10277.8|10287.5|10277.5|2
1649854620000|2022-04-13 12:57:00|10288|10278|10287.8|10277.8|10288|10278|10287.8|10277.8|2
1649854640000|2022-04-13 12:57:20|10287.5|10277.5|10291.9|10281.9|10291.9|10281.9|10287.5|10277.5|3
1649854650000|2022-04-13 12:57:30|10291.6|10281.6|10292|10282|10292|10282|10291.5|10281.5|4
1649854660000|2022-04-13 12:57:40|10291.8|10281.8|10290.3|10280.3|10291.8|10281.8|10289.5|10279.5|12
1649854670000|2022-04-13 12:57:50|10290.5|10280.5|10290.3|10280.3|10290.5|10280.5|10290.3|10280.3|6
1649854680000|2022-04-13 12:58:00|10291|10281|10289|10279|10291|10281|10289|10279|11
1649854700000|2022-04-13 12:58:20|10288|10278|10287.3|10277.3|10288|10278|10287|10277|6
1649854710000|2022-04-13 12:58:30|10287.5|10277.5|10287|10277|10287.8|10277.8|10287|10277|6
1649854720000|2022-04-13 12:58:40|10287.8|10277.8|10288.3|10278.3|10289.6|10279.6|10287.8|10277.8|6
1649854730000|2022-04-13 12:58:50|10288|10278|10287.5|10277.5|10288.5|10278.5|10287.3|10277.3|6
1649854740000|2022-04-13 12:59:00|10287.8|10277.8|10292.3|10282.3|10292.8|10282.8|10287.8|10277.8|11
1649854750000|2022-04-13 12:59:10|10292.8|10282.8|10296.3|10286.3|10297|10287|10291.8|10281.8|17
1649854760000|2022-04-13 12:59:20|10296.5|10286.5|10296.5|10286.5|10297|10287|10296.3|10286.3|6
1649854770000|2022-04-13 12:59:30|10296.3|10286.3|10296|10286|10296.3|10286.3|10296|10286|2
1649854780000|2022-04-13 12:59:40|10295.5|10285.5|10296.3|10286.3|10296.8|10286.8|10294.5|10284.5|12
1649854790000|2022-04-13 12:59:50|10300.3|10280.3|10296.3|10286.3|10300.3|10286.3|10295|10280.3|8
1649854800000|2022-04-13 13:00:00|10296|10286|10298|10288|10300.3|10290.3|10296|10286|21
1649854810000|2022-04-13 13:00:10|10297|10287|10300.5|10290.5|10302|10292|10296.5|10286.5|16
1649854820000|2022-04-13 13:00:20|10301.3|10291.3|10301.8|10291.8|10301.8|10291.8|10300.3|10290.3|18
1649854830000|2022-04-13 13:00:30|10302|10292|10302.5|10292.5|10303|10293|10301.8|10291.8|11
1649854840000|2022-04-13 13:00:40|10303|10293|10303|10293|10303.3|10293.3|10302.3|10292.3|11
1649854850000|2022-04-13 13:00:50|10303.3|10293.3|10302.5|10292.5|10304.3|10294.3|10302.5|10292.5|6
1649854860000|2022-04-13 13:01:00|10303|10293|10301.3|10291.3|10303.3|10293.3|10301|10291|11
1649854870000|2022-04-13 13:01:10|10304.5|10284.5|10297.3|10287.3|10304.5|10289.5|10297.3|10284.5|6
1649854880000|2022-04-13 13:01:20|10297|10287|10304.8|10284.8|10305|10289.6|10295.8|10284.4|10
1649854890000|2022-04-13 13:01:30|10305|10285|10301|10291|10305.1|10291|10301|10285|3
1649854900000|2022-04-13 13:01:40|10301.8|10291.8|10302.5|10292.5|10302.5|10292.5|10301.8|10291.8|2
1649854910000|2022-04-13 13:01:50|10302.8|10292.8|10302.3|10292.3|10303|10293|10301.8|10291.8|5
1649854920000|2022-04-13 13:02:00|10302|10292|10303|10293|10305.3|10295.3|10301|10291|20
1649854930000|2022-04-13 13:02:10|10302.8|10292.8|10305.4|10295.4|10310.5|10295.4|10302.5|10290|13
1649854940000|2022-04-13 13:02:20|10305.1|10295.1|10305.3|10295.3|10306|10296|10304.8|10294.8|12
1649854950000|2022-04-13 13:02:30|10305.5|10295.5|10305.3|10295.3|10305.8|10295.8|10305|10295|20
1649854960000|2022-04-13 13:02:40|10305.5|10295.5|10306|10296|10306|10296|10305.3|10295.3|15
1649854970000|2022-04-13 13:02:50|10306.3|10296.3|10305.5|10295.5|10306.3|10296.3|10305|10295|12
1649854980000|2022-04-13 13:03:00|10305.3|10295.3|10306.5|10296.5|10306.5|10296.5|10305|10295|14
1649854990000|2022-04-13 13:03:10|10305.8|10295.8|10306|10296|10306.3|10296.3|10305.8|10295.8|6
1649855000000|2022-04-13 13:03:20|10305.8|10295.8|10305.3|10295.3|10305.8|10295.8|10305.3|10295.3|5
1649855010000|2022-04-13 13:03:30|10304|10294|10297.3|10287.3|10304|10294|10297.3|10287.3|7
1649855020000|2022-04-13 13:03:40|10297|10287|10293|10283|10297|10287|10293|10283|18
1649855030000|2022-04-13 13:03:50|10292.8|10282.8|10293.3|10283.3|10294.3|10284.3|10292.5|10282.5|11
1649855040000|2022-04-13 13:04:00|10293.5|10283.5|10294.3|10284.3|10294.8|10284.8|10290|10280|15
1649855050000|2022-04-13 13:04:10|10294.5|10284.5|10295.8|10285.8|10296.3|10286.3|10294|10284|16
1649855060000|2022-04-13 13:04:20|10295.3|10285.3|10294|10284|10295.3|10285.3|10293.3|10283.3|14
1649855070000|2022-04-13 13:04:30|10293.8|10283.8|10288|10278|10293.8|10283.8|10287.8|10277.8|16
1649855080000|2022-04-13 13:04:40|10288.3|10278.3|10288.8|10278.8|10290|10280|10288|10278|13
1649855090000|2022-04-13 13:04:50|10289|10279|10287|10277|10290.5|10280.5|10287|10277|18
1649855100000|2022-04-13 13:05:00|10286.8|10276.8|10287.3|10277.3|10287.3|10277.3|10283.8|10273.8|23
1649855110000|2022-04-13 13:05:10|10287|10277|10287.5|10277.5|10289.3|10279.3|10286.3|10276.3|20
1649855120000|2022-04-13 13:05:20|10287.8|10277.8|10283.3|10273.3|10288|10278|10283.3|10273.3|13
1649855130000|2022-04-13 13:05:30|10283|10273|10283.8|10273.8|10284.8|10274.8|10283|10273|11
1649855140000|2022-04-13 13:05:40|10283.5|10273.5|10282.5|10272.5|10283.8|10273.8|10282.3|10272.3|10
1649855150000|2022-04-13 13:05:50|10282.3|10272.3|10281.8|10271.8|10282.8|10272.8|10281.5|10271.5|8
1649855160000|2022-04-13 13:06:00|10282.3|10272.3|10283.3|10273.3|10283.3|10273.3|10282|10272|12
1649855170000|2022-04-13 13:06:10|10283|10273|10282.3|10272.3|10283|10273|10282|10272|8
1649855180000|2022-04-13 13:06:20|10282.5|10272.5|10285.5|10275.5|10285.5|10275.5|10282.5|10272.5|12
1649855190000|2022-04-13 13:06:30|10285.3|10275.3|10284.8|10274.8|10285.5|10275.5|10284.8|10274.8|6
1649855200000|2022-04-13 13:06:40|10284|10274|10283.5|10273.5|10284.3|10274.3|10283.3|10273.3|13
1649855220000|2022-04-13 13:07:00|10282.8|10272.8|10283.3|10273.3|10283.8|10273.8|10282.5|10272.5|16
1649855230000|2022-04-13 13:07:10|10283|10273|10282.8|10272.8|10283.5|10273.5|10282.3|10272.3|11
1649855240000|2022-04-13 13:07:20|10282.5|10272.5|10280.5|10270.5|10282.5|10272.5|10279.5|10269.5|14
1649855250000|2022-04-13 13:07:30|10279.8|10269.8|10279.8|10269.8|10279.8|10269.8|10279.8|10269.8|1
1649855270000|2022-04-13 13:07:50|10279.5|10269.5|10279.8|10269.8|10279.8|10269.8|10279.5|10269.5|6
1649855280000|2022-04-13 13:08:00|10279.5|10269.5|10279.5|10269.5|10280.3|10270.3|10279.5|10269.5|5
1649855290000|2022-04-13 13:08:10|10279.3|10269.3|10279.8|10269.8|10279.8|10269.8|10279.3|10269.3|3
1649855300000|2022-04-13 13:08:20|10279.5|10269.5|10279.8|10269.8|10279.8|10269.8|10279.5|10269.5|8
1649855310000|2022-04-13 13:08:30|10279.5|10269.5|10277.3|10267.3|10279.8|10269.8|10276.5|10266.5|13
1649855320000|2022-04-13 13:08:40|10277|10267|10275.8|10265.8|10277|10267|10275.8|10265.8|5
1649855330000|2022-04-13 13:08:50|10275.5|10265.5|10276.8|10266.8|10277|10267|10275.3|10265.3|9
1649855340000|2022-04-13 13:09:00|10277|10267|10278.5|10268.5|10278.8|10268.8|10277|10267|10
1649855350000|2022-04-13 13:09:10|10278.3|10268.3|10278.3|10268.3|10278.5|10268.5|10278.3|10268.3|3
1649855360000|2022-04-13 13:09:20|10282.4|10262.4|10276|10266|10282.4|10267|10275.8|10262.4|8
1649855370000|2022-04-13 13:09:30|10276.5|10266.5|10277.5|10267.5|10277.5|10267.5|10276|10266|6
1649855380000|2022-04-13 13:09:40|10278.3|10268.3|10277.3|10267.3|10278.5|10268.5|10277.3|10267.3|7
1649855390000|2022-04-13 13:09:50|10277|10267|10277|10267|10277.3|10267.3|10276.8|10266.8|9
1649855400000|2022-04-13 13:10:00|10276.8|10266.8|10275.5|10265.5|10276.8|10266.8|10275.3|10265.3|8
1649855410000|2022-04-13 13:10:10|10275.8|10265.8|10276.3|10266.3|10276.5|10266.5|10275.5|10265.5|10
1649855420000|2022-04-13 13:10:20|10276|10266|10278|10268|10278.3|10268.3|10275.5|10265.5|10
1649855430000|2022-04-13 13:10:30|10278.3|10268.3|10281.3|10271.3|10282.5|10272.5|10278.3|10268.3|20
1649855440000|2022-04-13 13:10:40|10280.5|10270.5|10282|10272|10282.8|10272.8|10280.5|10270.5|10
1649855450000|2022-04-13 13:10:50|10282.3|10272.3|10282.5|10272.5|10283|10273|10282|10272|6
1649855460000|2022-04-13 13:11:00|10282.8|10272.8|10283|10273|10283.8|10273.8|10282.5|10272.5|21
1649855470000|2022-04-13 13:11:10|10283.3|10273.3|10286.5|10276.5|10286.5|10276.5|10283.3|10273.3|9
1649855480000|2022-04-13 13:11:20|10287.3|10277.3|10286.3|10276.3|10287.3|10277.3|10285.8|10275.8|18
1649855490000|2022-04-13 13:11:30|10286|10276|10287.5|10277.5|10287.5|10277.5|10285.5|10275.5|9
1649855500000|2022-04-13 13:11:40|10287|10277|10284.8|10274.8|10287|10277|10284.8|10274.8|17
1649855510000|2022-04-13 13:11:50|10285|10275|10287.3|10277.3|10287.3|10277.3|10284.3|10274.3|16
1649855520000|2022-04-13 13:12:00|10288.5|10278.5|10290.5|10280.5|10293|10283|10288.5|10278.5|21
1649855530000|2022-04-13 13:12:10|10289|10279|10286.8|10276.8|10289|10279|10286|10276|16
1649855540000|2022-04-13 13:12:20|10286.5|10276.5|10287.3|10277.3|10287.3|10277.3|10285.8|10275.8|10
1649855550000|2022-04-13 13:12:30|10288|10278|10285|10275|10288.8|10278.8|10285|10275|16
1649855560000|2022-04-13 13:12:40|10285.3|10275.3|10288.8|10278.8|10288.8|10278.8|10285.3|10275.3|14
1649855570000|2022-04-13 13:12:50|10289|10279|10290.5|10280.5|10291.5|10281.5|10289|10279|16
1649855580000|2022-04-13 13:13:00|10290.3|10280.3|10288.8|10278.8|10290.5|10280.5|10288.5|10278.5|14
1649855590000|2022-04-13 13:13:10|10288.5|10278.5|10288|10278|10288.5|10278.5|10287|10277|14
1649855600000|2022-04-13 13:13:20|10287.8|10277.8|10286.3|10276.3|10287.8|10277.8|10286|10276|15
1649855610000|2022-04-13 13:13:30|10287|10277|10287|10277|10291.9|10277|10286|10271.9|10
1649855620000|2022-04-13 13:13:40|10287.3|10277.3|10288.5|10278.5|10288.8|10278.8|10287.3|10277.3|8
1649855630000|2022-04-13 13:13:50|10288.3|10278.3|10286.3|10276.3|10288.8|10278.8|10286.3|10276.3|6
1649855640000|2022-04-13 13:14:00|10286.5|10276.5|10289.5|10279.5|10289.5|10279.5|10286.5|10276.5|14
1649855650000|2022-04-13 13:14:10|10290.3|10280.3|10291.5|10281.5|10292.8|10282.8|10290.3|10280.3|15
1649855660000|2022-04-13 13:14:20|10291.3|10281.3|10289.8|10279.8|10291.3|10281.3|10289.8|10279.8|7
1649855670000|2022-04-13 13:14:30|10289.3|10279.3|10292|10282|10292|10282|10288.5|10278.5|16
1649855680000|2022-04-13 13:14:40|10292.3|10282.3|10290.8|10280.8|10293|10283|10290.8|10280.8|21
1649855690000|2022-04-13 13:14:50|10289.8|10279.8|10292.3|10282.3|10293.3|10283.3|10289.8|10279.8|12
1649855700000|2022-04-13 13:15:00|10292.5|10282.5|10288.5|10278.5|10292.5|10282.5|10288.5|10278.5|14
1649855710000|2022-04-13 13:15:10|10288.8|10278.8|10288.3|10278.3|10288.8|10278.8|10288.3|10278.3|5
1649855720000|2022-04-13 13:15:20|10288|10278|10286.3|10276.3|10288|10278|10286.3|10276.3|8
1649855730000|2022-04-13 13:15:30|10286.5|10276.5|10288.5|10278.5|10288.5|10278.5|10286.5|10276.5|7
1649855740000|2022-04-13 13:15:40|10288.3|10278.3|10286.3|10276.3|10288.3|10278.3|10286.3|10276.3|11
1649855750000|2022-04-13 13:15:50|10287|10277|10286|10276|10287|10277|10286|10276|9
1649855760000|2022-04-13 13:16:00|10285.8|10275.8|10284.5|10274.5|10285.8|10275.8|10283.8|10273.8|6
1649855780000|2022-04-13 13:16:20|10284.8|10274.8|10284.8|10274.8|10284.8|10274.8|10284.8|10274.8|1
1649855790000|2022-04-13 13:16:30|10284.5|10274.5|10283.8|10273.8|10285.8|10275.8|10283.8|10273.8|10
1649855800000|2022-04-13 13:16:40|10284|10274|10284.3|10274.3|10284.3|10274.3|10284|10274|2
1649855810000|2022-04-13 13:16:50|10284.5|10274.5|10285.8|10275.8|10287.3|10277.3|10284.5|10274.5|6
1649855820000|2022-04-13 13:17:00|10285.5|10275.5|10283|10273|10285.5|10275.5|10282.5|10272.5|8
1649855830000|2022-04-13 13:17:10|10283.5|10273.5|10285.3|10275.3|10285.5|10275.5|10283.5|10273.5|5
1649855840000|2022-04-13 13:17:20|10285|10275|10284.8|10274.8|10285|10275|10284.5|10274.5|4
1649855850000|2022-04-13 13:17:30|10285.3|10275.3|10286.8|10276.8|10287.3|10277.3|10284.8|10274.8|10
1649855860000|2022-04-13 13:17:40|10286.3|10276.3|10287.3|10277.3|10287.8|10277.8|10286|10276|16
1649855870000|2022-04-13 13:17:50|10287.5|10277.5|10287.5|10277.5|10288|10278|10287.5|10277.5|7
1649855880000|2022-04-13 13:18:00|10287|10277|10286.5|10276.5|10287|10277|10284.8|10274.8|8
1649855890000|2022-04-13 13:18:10|10286.3|10276.3|10284.3|10274.3|10286.3|10276.3|10283.3|10273.3|12
1649855900000|2022-04-13 13:18:20|10284.8|10274.8|10281.5|10271.5|10286.8|10276.8|10281.5|10271.5|13
1649855910000|2022-04-13 13:18:30|10281.3|10271.3|10280.8|10270.8|10282.8|10272.8|10280.5|10270.5|22
1649855920000|2022-04-13 13:18:40|10281.3|10271.3|10282.5|10272.5|10282.5|10272.5|10280.3|10270.3|14
1649855930000|2022-04-13 13:18:50|10283|10273|10283.8|10273.8|10284.8|10274.8|10283|10273|16
1649855940000|2022-04-13 13:19:00|10284.3|10274.3|10283.8|10273.8|10284.8|10274.8|10282.5|10272.5|13
1649855950000|2022-04-13 13:19:10|10283.5|10273.5|10283|10273|10284.5|10274.5|10281.5|10271.5|10
1649855960000|2022-04-13 13:19:20|10282.5|10272.5|10284|10274|10284.3|10274.3|10282.5|10272.5|16
1649855970000|2022-04-13 13:19:30|10283.8|10273.8|10283.3|10273.3|10283.8|10273.8|10283.3|10273.3|2
1649855980000|2022-04-13 13:19:40|10283|10273|10283.8|10273.8|10284.8|10274.8|10282.3|10272.3|13
1649855990000|2022-04-13 13:19:50|10283.5|10273.5|10284.5|10274.5|10284.5|10274.5|10283.3|10273.3|8
1649856000000|2022-04-13 13:20:00|10286|10276|10284|10274|10286|10276|10283.5|10273.5|9
1649856010000|2022-04-13 13:20:10|10284.3|10274.3|10284.5|10274.5|10284.5|10274.5|10284.3|10274.3|2
1649856020000|2022-04-13 13:20:20|10284|10274|10284.5|10274.5|10284.5|10274.5|10283.5|10273.5|6
1649856040000|2022-04-13 13:20:40|10284.8|10274.8|10285.3|10275.3|10286|10276|10284.8|10274.8|3
1649856060000|2022-04-13 13:21:00|10285|10275|10284.3|10274.3|10285|10275|10284|10274|10
1649856070000|2022-04-13 13:21:10|10284|10274|10283.5|10273.5|10284.5|10274.5|10282.8|10272.8|13
1649856080000|2022-04-13 13:21:20|10283.8|10273.8|10284.8|10274.8|10285|10275|10283.8|10273.8|14
1649856090000|2022-04-13 13:21:30|10285|10275|10285|10275|10285|10275|10284.8|10274.8|3
1649856100000|2022-04-13 13:21:40|10284.8|10274.8|10282.8|10272.8|10284.8|10274.8|10282.8|10272.8|2
1649856110000|2022-04-13 13:21:50|10283|10273|10282|10272|10283.8|10273.8|10281.5|10271.5|9
1649856120000|2022-04-13 13:22:00|10282.3|10272.3|10282.3|10272.3|10282.3|10272.3|10281|10271|12
1649856130000|2022-04-13 13:22:10|10282|10272|10282|10272|10284|10274|10281.8|10271.8|13
1649856140000|2022-04-13 13:22:20|10282.3|10272.3|10282|10272|10282.5|10272.5|10281.8|10271.8|9
1649856150000|2022-04-13 13:22:30|10281.8|10271.8|10282.3|10272.3|10282.3|10272.3|10281.8|10271.8|6
1649856160000|2022-04-13 13:22:40|10281.8|10271.8|10278.5|10268.5|10281.8|10271.8|10278.5|10268.5|4
1649856170000|2022-04-13 13:22:50|10278.8|10268.8|10279|10269|10279|10269|10278.8|10268.8|2
1649856180000|2022-04-13 13:23:00|10279.3|10269.3|10280.3|10270.3|10280.8|10270.8|10279.3|10269.3|6
1649856190000|2022-04-13 13:23:10|10279.5|10269.5|10281|10271|10281|10271|10279.5|10269.5|3
1649856200000|2022-04-13 13:23:20|10281.3|10271.3|10281|10271|10281.3|10271.3|10281|10271|2
1649856210000|2022-04-13 13:23:30|10281.3|10271.3|10284.3|10274.3|10284.3|10274.3|10281.3|10271.3|8
1649856220000|2022-04-13 13:23:40|10283.8|10273.8|10283.8|10273.8|10284.5|10274.5|10283.8|10273.8|8
1649856230000|2022-04-13 13:23:50|10284|10274|10285.8|10275.8|10286|10276|10284|10274|8
1649856240000|2022-04-13 13:24:00|10285.5|10275.5|10288|10278|10288.8|10278.8|10285.5|10275.5|17
1649856250000|2022-04-13 13:24:10|10287.8|10277.8|10288.5|10278.5|10288.5|10278.5|10286.8|10276.8|8
1649856260000|2022-04-13 13:24:20|10288.3|10278.3|10288.8|10278.8|10289|10279|10288.3|10278.3|7
1649856270000|2022-04-13 13:24:30|10288.5|10278.5|10288.5|10278.5|10288.5|10278.5|10287.5|10277.5|5
1649856280000|2022-04-13 13:24:40|10288|10278|10287|10277|10288|10278|10287|10277|6
1649856290000|2022-04-13 13:24:50|10287.5|10277.5|10287|10277|10287.5|10277.5|10286.8|10276.8|7
1649856300000|2022-04-13 13:25:00|10286.8|10276.8|10284|10274|10287|10277|10283|10273|18
1649856310000|2022-04-13 13:25:10|10284.3|10274.3|10287.8|10277.8|10287.8|10277.8|10284|10274|9
1649856320000|2022-04-13 13:25:20|10287.3|10277.3|10285.8|10275.8|10287.3|10277.3|10284.8|10274.8|10
1649856330000|2022-04-13 13:25:30|10285.5|10275.5|10284|10274|10285.5|10275.5|10282.5|10272.5|12
1649856340000|2022-04-13 13:25:40|10283|10273|10284.3|10274.3|10284.3|10274.3|10283|10273|7
1649856350000|2022-04-13 13:25:50|10285|10275|10285|10275|10286|10276|10284.5|10274.5|5
1649856360000|2022-04-13 13:26:00|10284.5|10274.5|10282.8|10272.8|10285.5|10275.5|10282.8|10272.8|11
1649856370000|2022-04-13 13:26:10|10283.3|10273.3|10283.8|10273.8|10284.5|10274.5|10282.8|10272.8|13
1649856380000|2022-04-13 13:26:20|10284|10274|10286|10276|10286|10276|10283.8|10273.8|12
1649856390000|2022-04-13 13:26:30|10287|10277|10285.3|10275.3|10287|10277|10285|10275|7
1649856400000|2022-04-13 13:26:40|10285.8|10275.8|10285.5|10275.5|10286.8|10276.8|10283.8|10273.8|17
1649856410000|2022-04-13 13:26:50|10285.3|10275.3|10285.8|10275.8|10286.3|10276.3|10284.8|10274.8|8
1649856420000|2022-04-13 13:27:00|10286.3|10276.3|10283.5|10273.5|10286.3|10276.3|10282.5|10272.5|13
1649856430000|2022-04-13 13:27:10|10283.8|10273.8|10282.8|10272.8|10284|10274|10282.8|10272.8|11
1649856440000|2022-04-13 13:27:20|10283|10273|10281.8|10271.8|10283.5|10273.5|10280.5|10270.5|11
1649856450000|2022-04-13 13:27:30|10281.5|10271.5|10281.8|10271.8|10283.3|10273.3|10281.3|10271.3|11
1649856460000|2022-04-13 13:27:40|10281.5|10271.5|10281.8|10271.8|10282|10272|10281.5|10271.5|8
1649856470000|2022-04-13 13:27:50|10282|10272|10283.8|10273.8|10283.8|10273.8|10281|10271|20
1649856480000|2022-04-13 13:28:00|10283|10273|10282.3|10272.3|10283|10273|10281|10271|12
1649856490000|2022-04-13 13:28:10|10282|10272|10280.5|10270.5|10282|10272|10280.3|10270.3|11
1649856500000|2022-04-13 13:28:20|10281|10271|10282.3|10272.3|10283|10273|10281|10271|17
1649856510000|2022-04-13 13:28:30|10282|10272|10281.5|10271.5|10282|10272|10281|10271|10
1649856520000|2022-04-13 13:28:40|10281.3|10271.3|10280|10270|10281.3|10271.3|10279.5|10269.5|5
1649856530000|2022-04-13 13:28:50|10279.8|10269.8|10281.5|10271.5|10281.5|10271.5|10279.3|10269.3|12
1649856540000|2022-04-13 13:29:00|10280.5|10270.5|10279.8|10269.8|10282|10272|10279.8|10269.8|16
1649856550000|2022-04-13 13:29:10|10279.5|10269.5|10281|10271|10281.3|10271.3|10279.5|10269.5|12
1649856560000|2022-04-13 13:29:20|10280.8|10270.8|10279.5|10269.5|10280.8|10270.8|10279.3|10269.3|9
1649856570000|2022-04-13 13:29:30|10280|10270|10280.5|10270.5|10280.8|10270.8|10279.8|10269.8|11
1649856580000|2022-04-13 13:29:40|10280.8|10270.8|10281|10271|10281|10271|10280.8|10270.8|2
1649856590000|2022-04-13 13:29:50|10280.8|10270.8|10279.3|10269.3|10281|10271|10279.3|10269.3|6
1649856600000|2022-04-13 13:30:00|10280.3|10270.3|10280.5|10270.5|10282|10272|10279.3|10269.3|18
1649856610000|2022-04-13 13:30:10|10280.8|10270.8|10281.5|10271.5|10281.5|10271.5|10280.3|10270.3|8
1649856620000|2022-04-13 13:30:20|10281.8|10271.8|10281.5|10271.5|10282|10272|10280.8|10270.8|13
1649856630000|2022-04-13 13:30:30|10281|10271|10278.5|10268.5|10281|10271|10278.5|10268.5|12
1649856640000|2022-04-13 13:30:40|10277.8|10267.8|10279.5|10269.5|10280.3|10270.3|10277.8|10267.8|11
1649856650000|2022-04-13 13:30:50|10279|10269|10278.8|10268.8|10279.3|10269.3|10276|10266|11
1649856660000|2022-04-13 13:31:00|10278.5|10268.5|10279|10269|10279|10269|10278.3|10268.3|9
1649856670000|2022-04-13 13:31:10|10279.3|10269.3|10286|10276|10286.5|10276.5|10279.3|10269.3|20
1649856680000|2022-04-13 13:31:20|10284.8|10274.8|10285.8|10275.8|10285.9|10275.9|10284.5|10274.5|8
1649856690000|2022-04-13 13:31:30|10287.3|10277.3|10287.5|10277.5|10289|10279|10287.3|10277.3|9
1649856700000|2022-04-13 13:31:40|10287.3|10277.3|10286.3|10276.3|10289|10279|10286.3|10276.3|16
1649856710000|2022-04-13 13:31:50|10286.5|10276.5|10288.3|10278.3|10288.5|10278.5|10285.8|10275.8|8
1649856720000|2022-04-13 13:32:00|10288.8|10278.8|10284.8|10274.8|10290.8|10280.8|10284.8|10274.8|17
1649856730000|2022-04-13 13:32:10|10285|10275|10286|10276|10287.3|10277.3|10285|10275|18
1649856740000|2022-04-13 13:32:20|10286.3|10276.3|10285|10275|10287.3|10277.3|10284.8|10274.8|12
1649856750000|2022-04-13 13:32:30|10285.3|10275.3|10284.3|10274.3|10285.3|10275.3|10283.3|10273.3|15
1649856760000|2022-04-13 13:32:40|10283.5|10273.5|10284.5|10274.5|10285.3|10275.3|10283.5|10273.5|11
1649856770000|2022-04-13 13:32:50|10284.3|10274.3|10285|10275|10285.3|10275.3|10284.3|10274.3|13
1649856780000|2022-04-13 13:33:00|10285.3|10275.3|10285.8|10275.8|10286.3|10276.3|10284.5|10274.5|14
1649856790000|2022-04-13 13:33:10|10286|10276|10285.5|10275.5|10286.5|10276.5|10284.5|10274.5|14
1649856800000|2022-04-13 13:33:20|10286|10276|10285|10275|10286.5|10276.5|10284.8|10274.8|17
1649856810000|2022-04-13 13:33:30|10285.3|10275.3|10284.3|10274.3|10285.5|10275.5|10283.5|10273.5|16
1649856820000|2022-04-13 13:33:40|10285|10275|10287.5|10277.5|10287.5|10277.5|10285|10275|14
1649856830000|2022-04-13 13:33:50|10287.3|10277.3|10287.8|10277.8|10288|10278|10287.3|10277.3|8
1649856840000|2022-04-13 13:34:00|10287.5|10277.5|10286.5|10276.5|10290.5|10280.5|10286.3|10276.3|16
1649856850000|2022-04-13 13:34:10|10285.8|10275.8|10285.3|10275.3|10287.5|10277.5|10285.3|10275.3|12
1649856860000|2022-04-13 13:34:20|10285|10275|10285.8|10275.8|10286.3|10276.3|10284.8|10274.8|10
1649856870000|2022-04-13 13:34:30|10286.3|10276.3|10286.3|10276.3|10286.5|10276.5|10285.3|10275.3|7
1649856880000|2022-04-13 13:34:40|10286.5|10276.5|10286.3|10276.3|10286.5|10276.5|10285.8|10275.8|7
1649856890000|2022-04-13 13:34:50|10286|10276|10291|10281|10295.9|10281.5|10285.3|10275.3|9
1649856900000|2022-04-13 13:35:00|10291.5|10281.5|10288.5|10278.5|10291.5|10281.5|10288.5|10278.5|9
1649856910000|2022-04-13 13:35:10|10289|10279|10287.8|10277.8|10289|10279|10287.8|10277.8|10
1649856920000|2022-04-13 13:35:20|10287.5|10277.5|10284.8|10274.8|10287.5|10277.5|10283.8|10273.8|19
1649856930000|2022-04-13 13:35:30|10284.5|10274.5|10282.8|10272.8|10284.5|10274.5|10282.8|10272.8|14
1649856940000|2022-04-13 13:35:40|10282.5|10272.5|10281.8|10271.8|10282.8|10272.8|10281.5|10271.5|8
1649856950000|2022-04-13 13:35:50|10281.5|10271.5|10280|10270|10281.5|10271.5|10280|10270|13
1649856960000|2022-04-13 13:36:00|10279.8|10269.8|10280|10270|10280|10270|10279.5|10269.5|8
1649856970000|2022-04-13 13:36:10|10279.8|10269.8|10280|10270|10280.5|10270.5|10279.3|10269.3|11
1649856980000|2022-04-13 13:36:20|10280.3|10270.3|10280|10270|10280.3|10270.3|10280|10270|6
1649856990000|2022-04-13 13:36:30|10280.3|10270.3|10281.5|10271.5|10281.5|10271.5|10280.3|10270.3|5
1649857000000|2022-04-13 13:36:40|10281.8|10271.8|10282|10272|10284|10274|10281.8|10271.8|12
1649857010000|2022-04-13 13:36:50|10282.3|10272.3|10284.8|10274.8|10285|10275|10282.3|10272.3|19
1649857020000|2022-04-13 13:37:00|10285.5|10275.5|10284.3|10274.3|10285.5|10275.5|10284.3|10274.3|8
1649857030000|2022-04-13 13:37:10|10284|10274|10283|10273|10284.8|10274.8|10283|10273|15
1649857040000|2022-04-13 13:37:20|10282.8|10272.8|10281.8|10271.8|10282.8|10272.8|10280.8|10270.8|14
1649857050000|2022-04-13 13:37:30|10281.5|10271.5|10279.5|10269.5|10281.5|10271.5|10279.5|10269.5|7
1649857060000|2022-04-13 13:37:40|10279.8|10269.8|10278.8|10268.8|10279.8|10269.8|10278.8|10268.8|16
1649857070000|2022-04-13 13:37:50|10279|10269|10277.8|10267.8|10279|10269|10277.8|10267.8|3
1649857080000|2022-04-13 13:38:00|10277.5|10267.5|10277.8|10267.8|10277.8|10267.8|10277|10267|8
1649857090000|2022-04-13 13:38:10|10278.8|10268.8|10279.3|10269.3|10279.3|10269.3|10277.3|10267.3|7
1649857100000|2022-04-13 13:38:20|10280|10270|10281.3|10271.3|10281.5|10271.5|10280|10270|12
1649857110000|2022-04-13 13:38:30|10281.5|10271.5|10282|10272|10282.5|10272.5|10281.5|10271.5|15
1649857120000|2022-04-13 13:38:40|10282.5|10272.5|10284|10274|10284|10274|10282.3|10272.3|14
1649857130000|2022-04-13 13:38:50|10283.8|10273.8|10281.3|10271.3|10284|10274|10280.8|10270.8|18
1649857140000|2022-04-13 13:39:00|10281|10271|10281.8|10271.8|10282.3|10272.3|10281|10271|15
1649857150000|2022-04-13 13:39:10|10282|10272|10281.8|10271.8|10282.3|10272.3|10281.5|10271.5|10
1649857160000|2022-04-13 13:39:20|10281.5|10271.5|10281|10271|10281.5|10271.5|10280.3|10270.3|7
1649857170000|2022-04-13 13:39:30|10280.8|10270.8|10280.3|10270.3|10281.3|10271.3|10280.3|10270.3|10
1649857180000|2022-04-13 13:39:40|10280.5|10270.5|10279.8|10269.8|10280.8|10270.8|10279.5|10269.5|10
1649857190000|2022-04-13 13:39:50|10279.5|10269.5|10278.5|10268.5|10279.5|10269.5|10278.3|10268.3|10
1649857200000|2022-04-13 13:40:00|10278.8|10268.8|10281.3|10271.3|10281.5|10271.5|10278.8|10268.8|17
1649857210000|2022-04-13 13:40:10|10281|10271|10280.3|10270.3|10281.5|10271.5|10279.8|10269.8|13
1649857220000|2022-04-13 13:40:20|10280|10270|10279.8|10269.8|10280.8|10270.8|10279|10269|23
1649857230000|2022-04-13 13:40:30|10279.5|10269.5|10279.3|10269.3|10280.3|10270.3|10278.8|10268.8|11
1649857240000|2022-04-13 13:40:40|10279|10269|10281.8|10271.8|10282|10272|10279|10269|12
1649857250000|2022-04-13 13:40:50|10281.3|10271.3|10281.3|10271.3|10281.5|10271.5|10281.3|10271.3|3
1649857260000|2022-04-13 13:41:00|10281.5|10271.5|10283|10273|10283.8|10273.8|10281.5|10271.5|7
1649857270000|2022-04-13 13:41:10|10283.3|10273.3|10283.3|10273.3|10283.8|10273.8|10282.8|10272.8|15
1649857280000|2022-04-13 13:41:20|10283.8|10273.8|10285.8|10275.8|10286.3|10276.3|10283.8|10273.8|19
1649857290000|2022-04-13 13:41:30|10285.5|10275.5|10285.8|10275.8|10286.3|10276.3|10285.5|10275.5|14
1649857300000|2022-04-13 13:41:40|10285.5|10275.5|10286|10276|10286.8|10276.8|10285.5|10275.5|17
1649857310000|2022-04-13 13:41:50|10286.5|10276.5|10284.5|10274.5|10286.5|10276.5|10284.5|10274.5|24
1649857320000|2022-04-13 13:42:00|10284.3|10274.3|10284.3|10274.3|10284.3|10274.3|10283.5|10273.5|3
1649857330000|2022-04-13 13:42:10|10284|10274|10284.3|10274.3|10284.5|10274.5|10284|10274|4
1649857340000|2022-04-13 13:42:20|10284.5|10274.5|10284|10274|10284.8|10274.8|10283|10273|11
1649857350000|2022-04-13 13:42:30|10283.8|10273.8|10284|10274|10284.3|10274.3|10283.5|10273.5|9
1649857360000|2022-04-13 13:42:40|10283.5|10273.5|10282.3|10272.3|10283.5|10273.5|10281.5|10271.5|17
1649857370000|2022-04-13 13:42:50|10281.8|10271.8|10283|10273|10283|10273|10281.5|10271.5|15
1649857380000|2022-04-13 13:43:00|10281|10271|10281.5|10271.5|10282.3|10272.3|10281|10271|17
1649857390000|2022-04-13 13:43:10|10281.8|10271.8|10281.5|10271.5|10282.8|10272.8|10281.5|10271.5|21
1649857400000|2022-04-13 13:43:20|10281|10271|10281|10271|10281.5|10271.5|10281|10271|7
1649857420000|2022-04-13 13:43:40|10280.8|10270.8|10277.5|10267.5|10280.8|10270.8|10275.3|10265.3|21
1649857430000|2022-04-13 13:43:50|10277.8|10267.8|10277.8|10267.8|10277.8|10267.8|10276.5|10266.5|8
1649857440000|2022-04-13 13:44:00|10278.8|10268.8|10280.8|10270.8|10281.3|10271.3|10278.5|10268.5|16
1649857450000|2022-04-13 13:44:10|10280.5|10270.5|10280.5|10270.5|10281|10271|10280|10270|10
1649857460000|2022-04-13 13:44:20|10280.8|10270.8|10280.8|10270.8|10281|10271|10280.8|10270.8|3
1649857470000|2022-04-13 13:44:30|10281|10271|10281.8|10271.8|10281.8|10271.8|10281|10271|3
1649857480000|2022-04-13 13:44:40|10281.3|10271.3|10280.8|10270.8|10281.5|10271.5|10280.5|10270.5|9
1649857490000|2022-04-13 13:44:50|10280.5|10270.5|10281.8|10271.8|10282|10272|10280.3|10270.3|8
1649857500000|2022-04-13 13:45:00|10282|10272|10276.5|10266.5|10282|10272|10276.5|10266.5|17
1649857510000|2022-04-13 13:45:10|10277|10267|10275.8|10265.8|10277.3|10267.3|10275.8|10265.8|15
1649857520000|2022-04-13 13:45:20|10276.5|10266.5|10275.8|10265.8|10276.8|10266.8|10275.8|10265.8|5
1649857530000|2022-04-13 13:45:30|10277|10267|10276|10266|10277|10267|10275.8|10265.8|10
1649857540000|2022-04-13 13:45:40|10275.3|10265.3|10275.3|10265.3|10276.8|10266.8|10275.3|10265.3|17
1649857550000|2022-04-13 13:45:50|10276.3|10266.3|10275.8|10265.8|10276.3|10266.3|10275.8|10265.8|2
1649857560000|2022-04-13 13:46:00|10276.5|10266.5|10276.3|10266.3|10276.8|10266.8|10275|10265|14
1649857570000|2022-04-13 13:46:10|10277|10267|10278.8|10268.8|10279.5|10269.5|10276.3|10266.3|15
1649857580000|2022-04-13 13:46:20|10279.3|10269.3|10281.5|10271.5|10281.8|10271.8|10278.8|10268.8|15
1649857590000|2022-04-13 13:46:30|10281.8|10271.8|10276.8|10266.8|10281.8|10271.8|10276.8|10266.8|15
1649857600000|2022-04-13 13:46:40|10277.8|10267.8|10278.5|10268.5|10278.5|10268.5|10277.8|10267.8|13
1649857610000|2022-04-13 13:46:50|10279.5|10269.5|10277.5|10267.5|10280.3|10270.3|10277.5|10267.5|19
1649857620000|2022-04-13 13:47:00|10278.3|10268.3|10277.8|10267.8|10278.3|10268.3|10276.8|10266.8|10
1649857630000|2022-04-13 13:47:10|10277.5|10267.5|10278.5|10268.5|10278.8|10268.8|10276.8|10266.8|15
1649857640000|2022-04-13 13:47:20|10278.3|10268.3|10277|10267|10278.8|10268.8|10277|10267|17
1649857650000|2022-04-13 13:47:30|10277.8|10267.8|10277.8|10267.8|10277.8|10267.8|10276.3|10266.3|14
1649857660000|2022-04-13 13:47:40|10278.8|10268.8|10281.3|10271.3|10281.8|10271.8|10278.8|10268.8|10
1649857670000|2022-04-13 13:47:50|10280.8|10270.8|10278|10268|10281.3|10271.3|10278|10268|7
1649857680000|2022-04-13 13:48:00|10277.8|10267.8|10277|10267|10277.8|10267.8|10276|10266|26
1649857690000|2022-04-13 13:48:10|10276.3|10266.3|10275.5|10265.5|10276.3|10266.3|10274.8|10264.8|17
1649857700000|2022-04-13 13:48:20|10275.8|10265.8|10275.8|10265.8|10276.8|10266.8|10271.8|10261.8|18
1649857710000|2022-04-13 13:48:30|10276.3|10266.3|10276.3|10266.3|10277|10267|10276.3|10266.3|11
1649857720000|2022-04-13 13:48:40|10276.8|10266.8|10278.4|10268.4|10278.4|10268.4|10275.5|10265.5|13
1649857730000|2022-04-13 13:48:50|10278.3|10268.3|10278.5|10268.5|10278.8|10268.8|10278|10268|9
1649857740000|2022-04-13 13:49:00|10278.3|10268.3|10278.5|10268.5|10278.5|10268.5|10278.3|10268.3|2
1649857750000|2022-04-13 13:49:10|10278.3|10268.3|10280|10270|10280|10270|10278.3|10268.3|6
1649857760000|2022-04-13 13:49:20|10279.5|10269.5|10280|10270|10280.3|10270.3|10279.5|10269.5|7
1649857770000|2022-04-13 13:49:30|10279.8|10269.8|10280|10270|10280|10270|10279.3|10269.3|6
1649857780000|2022-04-13 13:49:40|10279.8|10269.8|10279.5|10269.5|10279.8|10269.8|10278.5|10268.5|10
1649857790000|2022-04-13 13:49:50|10279.3|10269.3|10280|10270|10280|10270|10279.3|10269.3|17
1649857800000|2022-04-13 13:50:00|10281.5|10271.5|10281.8|10271.8|10283|10273|10281.5|10271.5|19
1649857810000|2022-04-13 13:50:10|10281.5|10271.5|10285.8|10275.8|10285.8|10275.8|10280.8|10270.8|24
1649857820000|2022-04-13 13:50:20|10286|10276|10284|10274|10286|10276|10284|10274|7
1649857830000|2022-04-13 13:50:30|10284.3|10274.3|10285|10275|10285.3|10275.3|10284|10274|17
1649857840000|2022-04-13 13:50:40|10284.5|10274.5|10284.8|10274.8|10285.5|10275.5|10283.8|10273.8|23
1649857850000|2022-04-13 13:50:50|10284.5|10274.5|10285.8|10275.8|10286.5|10276.5|10284.5|10274.5|14
1649857860000|2022-04-13 13:51:00|10286|10276|10286.5|10276.5|10286.5|10276.5|10285.3|10275.3|14
1649857870000|2022-04-13 13:51:10|10285.8|10275.8|10286|10276|10286.3|10276.3|10285.3|10275.3|11
1649857880000|2022-04-13 13:51:20|10286.3|10276.3|10283.3|10273.3|10286.3|10276.3|10283.3|10273.3|13
1649857890000|2022-04-13 13:51:30|10283.8|10273.8|10283.5|10273.5|10284|10274|10283.3|10273.3|14
1649857900000|2022-04-13 13:51:40|10283.8|10273.8|10281.8|10271.8|10287|10274.3|10281.5|10267|20
1649857910000|2022-04-13 13:51:50|10281.5|10271.5|10280.8|10270.8|10281.5|10271.5|10279.3|10269.3|14
1649857920000|2022-04-13 13:52:00|10280|10270|10280.8|10270.8|10281.8|10271.8|10279.8|10269.8|11
1649857930000|2022-04-13 13:52:10|10280.5|10270.5|10283.3|10273.3|10283.8|10273.8|10280.3|10270.3|14
1649857940000|2022-04-13 13:52:20|10284.3|10274.3|10282.3|10272.3|10284.3|10274.3|10282|10272|12
1649857950000|2022-04-13 13:52:30|10282.5|10272.5|10281.5|10271.5|10282.5|10272.5|10281.3|10271.3|7
1649857960000|2022-04-13 13:52:40|10282|10272|10281.8|10271.8|10282|10272|10281.5|10271.5|4
1649857970000|2022-04-13 13:52:50|10283|10273|10282.5|10272.5|10283.3|10273.3|10282|10272|12
1649857980000|2022-04-13 13:53:00|10283|10273|10287.8|10277.8|10287.8|10277.8|10283|10273|14
1649857990000|2022-04-13 13:53:10|10287.5|10277.5|10287.3|10277.3|10287.5|10277.5|10286|10276|14
1649858000000|2022-04-13 13:53:20|10287.8|10277.8|10289|10279|10289.3|10279.3|10287.8|10277.8|14
1649858010000|2022-04-13 13:53:30|10288.8|10278.8|10287.8|10277.8|10288.8|10278.8|10287.3|10277.3|7
1649858020000|2022-04-13 13:53:40|10287.5|10277.5|10289|10279|10289|10279|10287.3|10277.3|8
1649858030000|2022-04-13 13:53:50|10289.3|10279.3|10289.8|10279.8|10290.5|10280.5|10289|10279|17
1649858040000|2022-04-13 13:54:00|10290|10280|10292.6|10282.6|10292.6|10282.6|10289.8|10279.8|9
1649858050000|2022-04-13 13:54:10|10293.1|10283.1|10293.8|10283.8|10294.5|10284.5|10293.1|10283.1|7
1649858060000|2022-04-13 13:54:20|10293.3|10283.3|10293.3|10283.3|10294|10284|10293.3|10283.3|7
1649858070000|2022-04-13 13:54:30|10293|10283|10292.3|10282.3|10293|10283|10291.5|10281.5|8
1649858080000|2022-04-13 13:54:40|10292.5|10282.5|10293.3|10283.3|10294|10284|10292.5|10282.5|9
1649858090000|2022-04-13 13:54:50|10293|10283|10293.5|10283.5|10293.5|10283.5|10292.8|10282.8|5
1649858100000|2022-04-13 13:55:00|10293.8|10283.8|10293|10283|10294.3|10284.3|10292.8|10282.8|17
1649858110000|2022-04-13 13:55:10|10293.3|10283.3|10294|10284|10294.3|10284.3|10293|10283|13
1649858120000|2022-04-13 13:55:20|10293.8|10283.8|10293|10283|10293.8|10283.8|10292.8|10282.8|5
1649858130000|2022-04-13 13:55:30|10293.3|10283.3|10293.5|10283.5|10294|10284|10292.8|10282.8|6
1649858140000|2022-04-13 13:55:40|10293.3|10283.3|10292.3|10282.3|10293.5|10283.5|10292.3|10282.3|13
1649858150000|2022-04-13 13:55:50|10292.5|10282.5|10295.5|10285.5|10295.8|10285.8|10292.3|10282.3|12
1649858160000|2022-04-13 13:56:00|10295.8|10285.8|10295|10285|10295.8|10285.8|10294.5|10284.5|13
1649858170000|2022-04-13 13:56:10|10295.3|10285.3|10294.3|10284.3|10295.3|10285.3|10294.3|10284.3|6
1649858190000|2022-04-13 13:56:30|10294.8|10284.8|10296.3|10286.3|10296.3|10286.3|10294.8|10284.8|2
1649858200000|2022-04-13 13:56:40|10296.5|10286.5|10297|10287|10297.3|10287.3|10296.3|10286.3|10
1649858210000|2022-04-13 13:56:50|10296.8|10286.8|10297|10287|10297.3|10287.3|10296.8|10286.8|4
1649858220000|2022-04-13 13:57:00|10297.3|10287.3|10297|10287|10297.8|10287.8|10296.8|10286.8|9
1649858230000|2022-04-13 13:57:10|10296.8|10286.8|10296|10286|10296.8|10286.8|10296|10286|5
1649858240000|2022-04-13 13:57:20|10295.5|10285.5|10296|10286|10297.5|10287.5|10295.5|10285.5|15
1649858250000|2022-04-13 13:57:30|10296.3|10286.3|10296.5|10286.5|10296.8|10286.8|10296|10286|14
1649858260000|2022-04-13 13:57:40|10296|10286|10296.3|10286.3|10296.8|10286.8|10296|10286|10
1649858270000|2022-04-13 13:57:50|10296.8|10286.8|10297.5|10287.5|10297.8|10287.8|10295.8|10285.8|12
1649858280000|2022-04-13 13:58:00|10297.3|10287.3|10298|10288|10298|10288|10297|10287|8
1649858290000|2022-04-13 13:58:10|10297.8|10287.8|10300|10290|10300.3|10290.3|10297.8|10287.8|17
1649858300000|2022-04-13 13:58:20|10299.8|10289.8|10301|10291|10302|10292|10299.8|10289.8|7
1649858310000|2022-04-13 13:58:30|10301.3|10291.3|10301|10291|10302|10292|10300.8|10290.8|16
1649858320000|2022-04-13 13:58:40|10300.5|10290.5|10301|10291|10301|10291|10299.8|10289.8|15
1649858330000|2022-04-13 13:58:50|10302|10292|10302.8|10292.8|10303.3|10293.3|10302|10292|13
1649858340000|2022-04-13 13:59:00|10303|10293|10304.3|10294.3|10307|10297|10303|10293|16
1649858350000|2022-04-13 13:59:10|10303.3|10293.3|10302|10292|10304|10294|10302|10292|14
1649858360000|2022-04-13 13:59:20|10301.8|10291.8|10301|10291|10301.8|10291.8|10300.8|10290.8|7
1649858370000|2022-04-13 13:59:30|10300.5|10290.5|10300.3|10290.3|10300.5|10290.5|10299|10289|20
1649858380000|2022-04-13 13:59:40|10301.3|10291.3|10304.5|10294.5|10304.5|10294.5|10301.3|10291.3|15
1649858390000|2022-04-13 13:59:50|10304.8|10294.8|10303.8|10293.8|10305.8|10295.8|10302.5|10292.5|18
1649858400000|2022-04-13 14:00:00|10304|10294|10299.3|10289.3|10304.5|10294.5|10299.3|10289.3|25
1649858410000|2022-04-13 14:00:10|10299|10289|10299.3|10289.3|10300|10290|10298.3|10288.3|22
1649858420000|2022-04-13 14:00:20|10298.8|10288.8|10299.3|10289.3|10299.3|10289.3|10297.3|10287.3|22
1649858430000|2022-04-13 14:00:30|10299.8|10289.8|10303.8|10293.8|10303.8|10293.8|10299.3|10289.3|19
1649858440000|2022-04-13 14:00:40|10303.3|10293.3|10304|10294|10304.5|10294.5|10303.3|10293.3|10
1649858450000|2022-04-13 14:00:50|10304.5|10294.5|10302.3|10292.3|10304.5|10294.5|10302.3|10292.3|4
1649858460000|2022-04-13 14:01:00|10302.5|10292.5|10302.3|10292.3|10302.5|10292.5|10302.3|10292.3|2
1649858470000|2022-04-13 14:01:10|10301.3|10291.3|10302.5|10292.5|10306.9|10293|10301.1|10286.9|11
1649858480000|2022-04-13 14:01:20|10302.3|10292.3|10302.5|10292.5|10303.8|10293.8|10302.3|10292.3|11
1649858490000|2022-04-13 14:01:30|10302.8|10292.8|10303|10293|10304.3|10294.3|10302.5|10292.5|17
1649858500000|2022-04-13 14:01:40|10302.8|10292.8|10302.5|10292.5|10303|10293|10300.8|10290.8|10
1649858510000|2022-04-13 14:01:50|10302|10292|10298.3|10288.3|10302.5|10292.5|10298.3|10288.3|10
1649858520000|2022-04-13 14:02:00|10298|10288|10299.3|10289.3|10299.3|10289.3|10297.8|10287.8|14
1649858530000|2022-04-13 14:02:10|10299.5|10289.5|10302.8|10292.8|10303|10293|10298.5|10288.5|15
1649858540000|2022-04-13 14:02:20|10303|10293|10303.3|10293.3|10303.3|10293.3|10302.8|10292.8|10
1649858550000|2022-04-13 14:02:30|10301.5|10291.5|10300.8|10290.8|10301.5|10291.5|10299|10289|10
1649858560000|2022-04-13 14:02:40|10300.5|10290.5|10301.8|10291.8|10303.5|10293.5|10299.8|10289.8|18
1649858570000|2022-04-13 14:02:50|10302.3|10292.3|10303|10293|10303.3|10293.3|10301|10291|17
1649858580000|2022-04-13 14:03:00|10304.3|10294.3|10303.5|10293.5|10304.5|10294.5|10302.3|10292.3|16
1649858590000|2022-04-13 14:03:10|10303|10293|10297.8|10287.8|10303.3|10293.3|10297.8|10287.8|20
1649858600000|2022-04-13 14:03:20|10297.5|10287.5|10296.5|10286.5|10297.5|10287.5|10296|10286|12
1649858610000|2022-04-13 14:03:30|10296.3|10286.3|10300.3|10290.3|10301.3|10291.3|10296.3|10286.3|11
1649858620000|2022-04-13 14:03:40|10300|10290|10299.5|10289.5|10301|10291|10299|10289|12
1649858630000|2022-04-13 14:03:50|10299.8|10289.8|10301.3|10291.3|10301.3|10291.3|10299|10289|14
1649858640000|2022-04-13 14:04:00|10301|10291|10298.5|10288.5|10301|10291|10297|10287|16
1649858650000|2022-04-13 14:04:10|10298.8|10288.8|10298.3|10288.3|10298.8|10288.8|10297|10287|11
1649858660000|2022-04-13 14:04:20|10298|10288|10299.3|10289.3|10299.3|10289.3|10297.3|10287.3|16
1649858670000|2022-04-13 14:04:30|10299.5|10289.5|10300.8|10290.8|10301|10291|10299.5|10289.5|7
1649858680000|2022-04-13 14:04:40|10300.5|10290.5|10298.5|10288.5|10300.5|10290.5|10298|10288|10
1649858690000|2022-04-13 14:04:50|10298.3|10288.3|10297.8|10287.8|10299|10289|10297.8|10287.8|13
1649858700000|2022-04-13 14:05:00|10297.5|10287.5|10298.5|10288.5|10299|10289|10297|10287|16
1649858710000|2022-04-13 14:05:10|10297.8|10287.8|10302.5|10292.5|10302.5|10292.5|10297.8|10287.8|15
1649858720000|2022-04-13 14:05:20|10302.8|10292.8|10304.3|10294.3|10304.3|10294.3|10302.5|10292.5|12
1649858730000|2022-04-13 14:05:30|10303.8|10293.8|10304.5|10294.5|10305|10295|10303.8|10293.8|10
1649858740000|2022-04-13 14:05:40|10304.3|10294.3|10302.8|10292.8|10304.5|10294.5|10302.8|10292.8|13
1649858750000|2022-04-13 14:05:50|10302.5|10292.5|10302.5|10292.5|10303.5|10293.5|10302|10292|15
1649858760000|2022-04-13 14:06:00|10302.3|10292.3|10302.8|10292.8|10303|10293|10300|10290|19
1649858770000|2022-04-13 14:06:10|10303|10293|10302.3|10292.3|10303|10293|10300.8|10290.8|17
1649858780000|2022-04-13 14:06:20|10302|10292|10300.8|10290.8|10302.3|10292.3|10300.3|10290.3|20
1649858790000|2022-04-13 14:06:30|10300.5|10290.5|10301.3|10291.3|10301.8|10291.8|10299.8|10289.8|12
1649858800000|2022-04-13 14:06:40|10301|10291|10299.8|10289.8|10301|10291|10299.3|10289.3|12
1649858810000|2022-04-13 14:06:50|10299.3|10289.3|10300.5|10290.5|10301|10291|10298.8|10288.8|11
1649858820000|2022-04-13 14:07:00|10300.8|10290.8|10302.8|10292.8|10302.8|10292.8|10300|10290|14
1649858830000|2022-04-13 14:07:10|10303|10293|10301.3|10291.3|10303.3|10293.3|10301|10291|11
1649858840000|2022-04-13 14:07:20|10301|10291|10299.5|10289.5|10301|10291|10299.5|10289.5|11
1649858850000|2022-04-13 14:07:30|10299.3|10289.3|10299.8|10289.8|10299.8|10289.8|10298.5|10288.5|8
1649858860000|2022-04-13 14:07:40|10299.5|10289.5|10300.3|10290.3|10301|10291|10299.5|10289.5|6
1649858870000|2022-04-13 14:07:50|10300.5|10290.5|10300.5|10290.5|10300.5|10290.5|10299.3|10289.3|14
1649858880000|2022-04-13 14:08:00|10301|10291|10302.5|10292.5|10302.5|10292.5|10300.3|10290.3|20
1649858890000|2022-04-13 14:08:10|10302.3|10292.3|10303.8|10293.8|10304|10294|10301.8|10291.8|11
1649858900000|2022-04-13 14:08:20|10303.5|10293.5|10304.3|10294.3|10304.8|10294.8|10303.5|10293.5|6
1649858910000|2022-04-13 14:08:30|10304|10294|10305.8|10295.8|10305.8|10295.8|10304|10294|7
1649858920000|2022-04-13 14:08:40|10305.5|10295.5|10304|10294|10306|10296|10302.3|10292.3|9
1649858930000|2022-04-13 14:08:50|10303.8|10293.8|10301|10291|10303.8|10293.8|10301|10291|11
1649858940000|2022-04-13 14:09:00|10300.8|10290.8|10300.5|10290.5|10300.8|10290.8|10299|10289|10
1649858950000|2022-04-13 14:09:10|10300.8|10290.8|10301.8|10291.8|10303.5|10293.5|10300.8|10290.8|14
1649858960000|2022-04-13 14:09:20|10302|10292|10304.3|10294.3|10304.3|10294.3|10302|10292|13
1649858970000|2022-04-13 14:09:30|10304|10294|10303.3|10293.3|10304|10294|10303.3|10293.3|3
1649858980000|2022-04-13 14:09:40|10302.8|10292.8|10303|10293|10303.3|10293.3|10302.5|10292.5|7
1649858990000|2022-04-13 14:09:50|10302.8|10292.8|10302.3|10292.3|10303.3|10293.3|10302|10292|11
1649859000000|2022-04-13 14:10:00|10302|10292|10298.8|10288.8|10302.3|10292.3|10298.8|10288.8|14
1649859010000|2022-04-13 14:10:10|10299.8|10289.8|10298.3|10288.3|10299.8|10289.8|10298|10288|12
1649859020000|2022-04-13 14:10:20|10298.5|10288.5|10301|10291|10301|10291|10298.5|10288.5|13
1649859030000|2022-04-13 14:10:30|10300.8|10290.8|10299|10289|10300.8|10290.8|10299|10289|11
1649859040000|2022-04-13 14:10:40|10299.3|10289.3|10299.8|10289.8|10300|10290|10297.8|10287.8|12
1649859050000|2022-04-13 14:10:50|10300|10290|10298.5|10288.5|10300|10290|10298.5|10288.5|7
1649859060000|2022-04-13 14:11:00|10298.8|10288.8|10297.8|10287.8|10299|10289|10297.5|10287.5|10
1649859070000|2022-04-13 14:11:10|10297.5|10287.5|10300|10290|10300|10290|10297.5|10287.5|9
1649859080000|2022-04-13 14:11:20|10300.3|10290.3|10303.3|10293.3|10303.3|10293.3|10300.3|10290.3|6
1649859090000|2022-04-13 14:11:30|10303|10293|10307.3|10297.3|10307.5|10297.5|10301.3|10291.3|18
1649859100000|2022-04-13 14:11:40|10306.5|10296.5|10309|10299|10309|10299|10306|10296|12
1649859110000|2022-04-13 14:11:50|10308.5|10298.5|10308.5|10298.5|10309.8|10299.8|10308|10298|12
1649859120000|2022-04-13 14:12:00|10308.8|10298.8|10309.3|10299.3|10309.8|10299.8|10308.8|10298.8|8
1649859130000|2022-04-13 14:12:10|10309|10299|10307.8|10297.8|10309|10299|10307.5|10297.5|5
1649859140000|2022-04-13 14:12:20|10308|10298|10309|10299|10309.5|10299.5|10308|10298|12
1649859150000|2022-04-13 14:12:30|10309.5|10299.5|10309|10299|10309.5|10299.5|10308.5|10298.5|7
1649859160000|2022-04-13 14:12:40|10308.5|10298.5|10311.8|10301.8|10312|10302|10308.5|10298.5|10
1649859170000|2022-04-13 14:12:50|10312|10302|10311.8|10301.8|10312|10302|10311|10301|6
1649859180000|2022-04-13 14:13:00|10312|10302|10313|10303|10315|10305|10311.8|10301.8|20
1649859190000|2022-04-13 14:13:10|10313.8|10303.8|10313.5|10303.5|10315|10305|10312|10302|11
1649859200000|2022-04-13 14:13:20|10313.8|10303.8|10313.3|10303.3|10314.3|10304.3|10312.8|10302.8|14
1649859210000|2022-04-13 14:13:30|10313|10303|10312.3|10302.3|10313|10303|10312.3|10302.3|7
1649859220000|2022-04-13 14:13:40|10312.8|10302.8|10312.5|10302.5|10313|10303|10312.5|10302.5|4
1649859230000|2022-04-13 14:13:50|10312.8|10302.8|10310|10300|10312.8|10302.8|10308.8|10298.8|13
1649859240000|2022-04-13 14:14:00|10309.8|10299.8|10308.8|10298.8|10309.8|10299.8|10308.8|10298.8|5
1649859250000|2022-04-13 14:14:10|10309|10299|10306.8|10296.8|10309.5|10299.5|10306.8|10296.8|10
1649859260000|2022-04-13 14:14:20|10306.5|10296.5|10307.8|10297.8|10308|10298|10306.5|10296.5|12
1649859270000|2022-04-13 14:14:30|10307.5|10297.5|10306.3|10296.3|10307.5|10297.5|10306|10296|13
1649859280000|2022-04-13 14:14:40|10306|10296|10308.5|10298.5|10308.8|10298.8|10306|10296|13
1649859290000|2022-04-13 14:14:50|10308|10298|10307|10297|10308|10298|10306|10296|9
1649859300000|2022-04-13 14:15:00|10306.8|10296.8|10305.3|10295.3|10307.8|10297.8|10305.3|10295.3|19
1649859310000|2022-04-13 14:15:10|10305.5|10295.5|10301.5|10291.5|10306|10296|10301.5|10291.5|14
1649859320000|2022-04-13 14:15:20|10301.8|10291.8|10301.3|10291.3|10302.8|10292.8|10301.3|10291.3|13
1649859330000|2022-04-13 14:15:30|10301.8|10291.8|10297.6|10287.6|10304.1|10291.8|10297.6|10284.1|10
1649859340000|2022-04-13 14:15:40|10297|10287|10299.8|10289.8|10299.8|10289.8|10296|10286|17
1649859350000|2022-04-13 14:15:50|10300.5|10290.5|10301|10291|10302|10292|10298.8|10288.8|16
1649859360000|2022-04-13 14:16:00|10300.8|10290.8|10304.3|10294.3|10304.3|10294.3|10300.8|10290.8|11
1649859370000|2022-04-13 14:16:10|10303.5|10293.5|10301.5|10291.5|10303.8|10293.8|10301.5|10291.5|10
1649859380000|2022-04-13 14:16:20|10301.8|10291.8|10303.8|10293.8|10304.3|10294.3|10301.8|10291.8|8
1649859390000|2022-04-13 14:16:30|10303.5|10293.5|10302.5|10292.5|10304.3|10294.3|10302.5|10292.5|12
1649859400000|2022-04-13 14:16:40|10303|10293|10301.8|10291.8|10303.3|10293.3|10301.5|10291.5|10
1649859410000|2022-04-13 14:16:50|10302|10292|10303|10293|10303|10293|10302|10292|4
1649859420000|2022-04-13 14:17:00|10303.8|10293.8|10302|10292|10304|10294|10302|10292|12
1649859430000|2022-04-13 14:17:10|10301.8|10291.8|10304|10294|10304.3|10294.3|10301.3|10291.3|19
1649859440000|2022-04-13 14:17:20|10304.3|10294.3|10303|10293|10304.3|10294.3|10303|10293|8
1649859450000|2022-04-13 14:17:30|10302.8|10292.8|10302.5|10292.5|10303|10293|10302|10292|9
1649859460000|2022-04-13 14:17:40|10302|10292|10300.5|10290.5|10302.8|10292.8|10300.5|10290.5|10
1649859470000|2022-04-13 14:17:50|10301|10291|10299|10289|10301|10291|10299|10289|12
1649859480000|2022-04-13 14:18:00|10298.8|10288.8|10298.3|10288.3|10298.8|10288.8|10297.3|10287.3|10
1649859490000|2022-04-13 14:18:10|10298|10288|10297.5|10287.5|10298|10288|10297.3|10287.3|4
1649859500000|2022-04-13 14:18:20|10296.8|10286.8|10296.5|10286.5|10297.3|10287.3|10296.5|10286.5|4
1649859510000|2022-04-13 14:18:30|10296.8|10286.8|10297.5|10287.5|10298|10288|10296.8|10286.8|12
1649859520000|2022-04-13 14:18:40|10297.3|10287.3|10296.5|10286.5|10297.5|10287.5|10296.5|10286.5|6
1649859540000|2022-04-13 14:19:00|10296.8|10286.8|10297|10287|10297|10287|10296.3|10286.3|9
1649859550000|2022-04-13 14:19:10|10297.3|10287.3|10296.8|10286.8|10297.5|10287.5|10296.3|10286.3|10
1649859560000|2022-04-13 14:19:20|10297.8|10287.8|10296.3|10286.3|10297.8|10287.8|10296|10286|9
1649859570000|2022-04-13 14:19:30|10296.8|10286.8|10297|10287|10297|10287|10296.3|10286.3|10
1649859580000|2022-04-13 14:19:40|10296.3|10286.3|10295.8|10285.8|10296.8|10286.8|10295.8|10285.8|10
1649859590000|2022-04-13 14:19:50|10296|10286|10296|10286|10296.8|10286.8|10296|10286|9
1649859600000|2022-04-13 14:20:00|10295.8|10285.8|10296.5|10286.5|10296.8|10286.8|10295.5|10285.5|9
1649859610000|2022-04-13 14:20:10|10296.8|10286.8|10296.3|10286.3|10297|10287|10296.3|10286.3|6
1649859620000|2022-04-13 14:20:20|10296|10286|10293|10283|10296.3|10286.3|10291.3|10281.3|17
1649859630000|2022-04-13 14:20:30|10292.5|10282.5|10292.8|10282.8|10293.8|10283.8|10291.8|10281.8|17
1649859640000|2022-04-13 14:20:40|10292.5|10282.5|10294|10284|10294|10284|10292.3|10282.3|20
1649859650000|2022-04-13 14:20:50|10293.8|10283.8|10294|10284|10294|10284|10293.8|10283.8|4
1649859660000|2022-04-13 14:21:00|10293.5|10283.5|10295.3|10285.3|10296|10286|10293.5|10283.5|12
1649859670000|2022-04-13 14:21:10|10295|10285|10294.5|10284.5|10295|10285|10294.3|10284.3|13
1649859680000|2022-04-13 14:21:20|10294.3|10284.3|10292.3|10282.3|10294.5|10284.5|10291.8|10281.8|17
1649859690000|2022-04-13 14:21:30|10292.5|10282.5|10292.3|10282.3|10293|10283|10292|10282|12
1649859700000|2022-04-13 14:21:40|10292|10282|10292.8|10282.8|10293|10283|10292|10282|9
1649859710000|2022-04-13 14:21:50|10293|10283|10292.5|10282.5|10293.3|10283.3|10292.5|10282.5|11
1649859720000|2022-04-13 14:22:00|10292|10282|10292.8|10282.8|10292.8|10282.8|10292|10282|3
1649859730000|2022-04-13 14:22:10|10292.5|10282.5|10290.8|10280.8|10292.5|10282.5|10290.3|10280.3|11
1649859740000|2022-04-13 14:22:20|10291|10281|10290.8|10280.8|10291.3|10281.3|10290.5|10280.5|10
1649859750000|2022-04-13 14:22:30|10291|10281|10289.3|10279.3|10291|10281|10289.3|10279.3|9
1649859760000|2022-04-13 14:22:40|10289.5|10279.5|10290.3|10280.3|10290.3|10280.3|10289.3|10279.3|7
1649859770000|2022-04-13 14:22:50|10290|10280|10291.8|10281.8|10292|10282|10290|10280|10
1649859780000|2022-04-13 14:23:00|10291.5|10281.5|10292.3|10282.3|10292.5|10282.5|10291.5|10281.5|15
1649859790000|2022-04-13 14:23:10|10292.5|10282.5|10293|10283|10293.3|10283.3|10292.3|10282.3|19
1649859800000|2022-04-13 14:23:20|10292.8|10282.8|10292.8|10282.8|10293|10283|10292|10282|8
1649859810000|2022-04-13 14:23:30|10292|10282|10293|10283|10293.3|10283.3|10292|10282|7
1649859820000|2022-04-13 14:23:40|10293.3|10283.3|10294|10284|10294.3|10284.3|10293.3|10283.3|9
1649859830000|2022-04-13 14:23:50|10293.8|10283.8|10292.8|10282.8|10293.8|10283.8|10291.8|10281.8|12
1649859840000|2022-04-13 14:24:00|10292.5|10282.5|10292.5|10282.5|10292.5|10282.5|10292.5|10282.5|1
1649859850000|2022-04-13 14:24:10|10292|10282|10292|10282|10292|10282|10292|10282|1
1649859860000|2022-04-13 14:24:20|10291|10281|10289.8|10279.8|10291|10281|10289.8|10279.8|11
1649859870000|2022-04-13 14:24:30|10290|10280|10289|10279|10290|10280|10289|10279|5
1649859880000|2022-04-13 14:24:40|10289.3|10279.3|10289|10279|10289.3|10279.3|10289|10279|2
1649859900000|2022-04-13 14:25:00|10288.8|10278.8|10288.5|10278.5|10289|10279|10288.5|10278.5|4
1649859910000|2022-04-13 14:25:10|10288.3|10278.3|10290.3|10280.3|10290.3|10280.3|10287.8|10277.8|7
1649859920000|2022-04-13 14:25:20|10290.8|10280.8|10289.3|10279.3|10290.8|10280.8|10289|10279|7
1649859930000|2022-04-13 14:25:30|10289|10279|10287.3|10277.3|10289.3|10279.3|10287.3|10277.3|15
1649859940000|2022-04-13 14:25:40|10287.5|10277.5|10288.3|10278.3|10288.8|10278.8|10287.5|10277.5|8
1649859950000|2022-04-13 14:25:50|10288.5|10278.5|10291|10281|10291|10281|10288.5|10278.5|3
1649859960000|2022-04-13 14:26:00|10290.8|10280.8|10292.5|10282.5|10293.3|10283.3|10290.8|10280.8|8
1649859970000|2022-04-13 14:26:10|10291.5|10281.5|10290.5|10280.5|10291.5|10281.5|10290.5|10280.5|4
1649859980000|2022-04-13 14:26:20|10290.3|10280.3|10287.5|10277.5|10290.3|10280.3|10287.5|10277.5|5
1649859990000|2022-04-13 14:26:30|10287.3|10277.3|10288.5|10278.5|10288.5|10278.5|10286.5|10276.5|4
1649860000000|2022-04-13 14:26:40|10288.3|10278.3|10288|10278|10288.5|10278.5|10287.8|10277.8|4
1649860010000|2022-04-13 14:26:50|10287.8|10277.8|10286.5|10276.5|10287.8|10277.8|10286.5|10276.5|2
1649860020000|2022-04-13 14:27:00|10286.3|10276.3|10286.5|10276.5|10286.8|10276.8|10286.3|10276.3|6
1649860030000|2022-04-13 14:27:10|10286|10276|10287.3|10277.3|10287.5|10277.5|10285.8|10275.8|4
1649860040000|2022-04-13 14:27:20|10288.5|10278.5|10287.8|10277.8|10288.8|10278.8|10287.8|10277.8|5
1649860050000|2022-04-13 14:27:30|10288.3|10278.3|10287.3|10277.3|10288.3|10278.3|10287|10277|13
1649860060000|2022-04-13 14:27:40|10287|10277|10287.3|10277.3|10287.3|10277.3|10287|10277|2
1649860070000|2022-04-13 14:27:50|10287.5|10277.5|10286.5|10276.5|10287.5|10277.5|10286.5|10276.5|4
1649860080000|2022-04-13 14:28:00|10286.3|10276.3|10281|10271|10286.3|10276.3|10280.8|10270.8|13
1649860090000|2022-04-13 14:28:10|10280.8|10270.8|10281.3|10271.3|10281.8|10271.8|10280|10270|14
1649860100000|2022-04-13 14:28:20|10281|10271|10279.5|10269.5|10281.3|10271.3|10279|10269|14
1649860110000|2022-04-13 14:28:30|10279.3|10269.3|10279.3|10269.3|10279.5|10269.5|10278.5|10268.5|12
1649860120000|2022-04-13 14:28:40|10279.5|10269.5|10279.5|10269.5|10279.5|10269.5|10279.5|10269.5|1
1649860130000|2022-04-13 14:28:50|10279|10269|10279.5|10269.5|10279.5|10269.5|10278.8|10268.8|5
1649860140000|2022-04-13 14:29:00|10279.8|10269.8|10284|10274|10285|10275|10279.8|10269.8|19
1649860150000|2022-04-13 14:29:10|10284.5|10274.5|10284|10274|10285.3|10275.3|10283.5|10273.5|14
1649860160000|2022-04-13 14:29:20|10284.3|10274.3|10282.8|10272.8|10284.3|10274.3|10282.5|10272.5|13
1649860170000|2022-04-13 14:29:30|10283.3|10273.3|10282|10272|10283.3|10273.3|10282|10272|8
1649860180000|2022-04-13 14:29:40|10281.5|10271.5|10280.5|10270.5|10283|10273|10280.5|10270.5|14
1649860190000|2022-04-13 14:29:50|10280|10270|10280|10270|10280|10270|10279|10269|8
1649860200000|2022-04-13 14:30:00|10279.8|10269.8|10276.5|10266.5|10279.8|10269.8|10274.3|10264.3|18
1649860210000|2022-04-13 14:30:10|10276.3|10266.3|10278.5|10268.5|10279|10269|10274.8|10264.8|14
1649860220000|2022-04-13 14:30:20|10278.3|10268.3|10276.8|10266.8|10278.3|10268.3|10276|10266|20
1649860230000|2022-04-13 14:30:30|10276.5|10266.5|10276.3|10266.3|10277|10267|10275|10265|15
1649860240000|2022-04-13 14:30:40|10276.5|10266.5|10277|10267|10277.3|10267.3|10276.5|10266.5|11
1649860250000|2022-04-13 14:30:50|10276.8|10266.8|10277.5|10267.5|10277.8|10267.8|10276.8|10266.8|11
1649860260000|2022-04-13 14:31:00|10277.3|10267.3|10276.8|10266.8|10277.5|10267.5|10276.3|10266.3|8
1649860270000|2022-04-13 14:31:10|10276.5|10266.5|10275.5|10265.5|10276.5|10266.5|10275.5|10265.5|9
1649860280000|2022-04-13 14:31:20|10275.8|10265.8|10275.5|10265.5|10276|10266|10275.5|10265.5|8
1649860290000|2022-04-13 14:31:30|10275.3|10265.3|10276.8|10266.8|10276.8|10266.8|10275.3|10265.3|6
1649860300000|2022-04-13 14:31:40|10276.5|10266.5|10276.5|10266.5|10276.5|10266.5|10276.5|10266.5|1
1649860310000|2022-04-13 14:31:50|10276|10266|10276.3|10266.3|10276.3|10266.3|10276|10266|2
1649860320000|2022-04-13 14:32:00|10275.8|10265.8|10277.5|10267.5|10277.5|10267.5|10275.8|10265.8|6
1649860330000|2022-04-13 14:32:10|10277.8|10267.8|10282|10272|10282.5|10272.5|10277.8|10267.8|20
1649860340000|2022-04-13 14:32:20|10282.3|10272.3|10282|10272|10282.5|10272.5|10282|10272|9
1649860350000|2022-04-13 14:32:30|10281.8|10271.8|10284|10274|10284.3|10274.3|10281.8|10271.8|7
1649860360000|2022-04-13 14:32:40|10283.5|10273.5|10280|10270|10283.5|10273.5|10280|10270|13
1649860370000|2022-04-13 14:32:50|10279.8|10269.8|10280.8|10270.8|10281|10271|10279.8|10269.8|14
1649860380000|2022-04-13 14:33:00|10281.5|10271.5|10283.8|10273.8|10284.5|10274.5|10281.5|10271.5|22
1649860390000|2022-04-13 14:33:10|10283.5|10273.5|10283.8|10273.8|10284|10274|10282.5|10272.5|14
1649860400000|2022-04-13 14:33:20|10284|10274|10284.3|10274.3|10284.5|10274.5|10283.5|10273.5|8
1649860410000|2022-04-13 14:33:30|10284.5|10274.5|10284.3|10274.3|10284.8|10274.8|10284.3|10274.3|8
1649860420000|2022-04-13 14:33:40|10284|10274|10283|10273|10284.3|10274.3|10282|10272|9
1649860430000|2022-04-13 14:33:50|10282.5|10272.5|10283.3|10273.3|10283.5|10273.5|10282.3|10272.3|9
1649860440000|2022-04-13 14:34:00|10283|10273|10283.3|10273.3|10283.5|10273.5|10282.8|10272.8|8
1649860450000|2022-04-13 14:34:10|10283.5|10273.5|10282|10272|10283.8|10273.8|10281.5|10271.5|14
1649860460000|2022-04-13 14:34:20|10281.8|10271.8|10281.8|10271.8|10282.3|10272.3|10281.8|10271.8|7
1649860470000|2022-04-13 14:34:30|10281.5|10271.5|10282|10272|10282|10272|10279.8|10269.8|14
1649860480000|2022-04-13 14:34:40|10281.8|10271.8|10280.5|10270.5|10281.8|10271.8|10280.5|10270.5|4
1649860490000|2022-04-13 14:34:50|10280.3|10270.3|10282.8|10272.8|10288.1|10273.8|10280.3|10268.1|15
1649860500000|2022-04-13 14:35:00|10283.3|10273.3|10283.3|10273.3|10283.8|10273.8|10282.3|10272.3|22
1649860510000|2022-04-13 14:35:10|10283.5|10273.5|10282.5|10272.5|10284.8|10274.8|10282|10272|16
1649860520000|2022-04-13 14:35:20|10282.8|10272.8|10283|10273|10283.8|10273.8|10282.8|10272.8|7
1649860530000|2022-04-13 14:35:30|10283.3|10273.3|10284|10274|10284.5|10274.5|10283.3|10273.3|10
1649860540000|2022-04-13 14:35:40|10283.8|10273.8|10283.3|10273.3|10284|10274|10283|10273|10
1649860550000|2022-04-13 14:35:50|10283.5|10273.5|10279.8|10269.8|10283.5|10273.5|10279.5|10269.5|9
1649860560000|2022-04-13 14:36:00|10279.5|10269.5|10280.5|10270.5|10280.5|10270.5|10279.5|10269.5|4
1649860570000|2022-04-13 14:36:10|10281.3|10271.3|10279.5|10269.5|10281.3|10271.3|10279.3|10269.3|11
1649860580000|2022-04-13 14:36:20|10279.3|10269.3|10280.5|10270.5|10281.3|10271.3|10279|10269|10
1649860590000|2022-04-13 14:36:30|10281|10271|10280.3|10270.3|10281|10271|10280|10270|8
1649860600000|2022-04-13 14:36:40|10280.5|10270.5|10280.3|10270.3|10280.5|10270.5|10279.3|10269.3|11
1649860610000|2022-04-13 14:36:50|10279.8|10269.8|10280|10270|10280.3|10270.3|10279.3|10269.3|9
1649860620000|2022-04-13 14:37:00|10279.8|10269.8|10277.5|10267.5|10279.8|10269.8|10277.5|10267.5|13
1649860630000|2022-04-13 14:37:10|10277|10267|10277.3|10267.3|10277.8|10267.8|10276.5|10266.5|12
1649860640000|2022-04-13 14:37:20|10278.3|10268.3|10279|10269|10279|10269|10277.3|10267.3|11
1649860650000|2022-04-13 14:37:30|10279.3|10269.3|10282.8|10272.8|10283|10273|10278.5|10268.5|15
1649860660000|2022-04-13 14:37:40|10283|10273|10283.5|10273.5|10283.5|10273.5|10282.5|10272.5|11
1649860670000|2022-04-13 14:37:50|10283.8|10273.8|10283.3|10273.3|10283.8|10273.8|10283.3|10273.3|5
1649860680000|2022-04-13 14:38:00|10282.5|10272.5|10282.8|10272.8|10283.5|10273.5|10282.5|10272.5|6
1649860690000|2022-04-13 14:38:10|10283.3|10273.3|10282|10272|10283.3|10273.3|10282|10272|5
1649860700000|2022-04-13 14:38:20|10282.3|10272.3|10282|10272|10282.3|10272.3|10282|10272|2
1649860710000|2022-04-13 14:38:30|10281.3|10271.3|10281|10271|10281.3|10271.3|10280.5|10270.5|6
1649860720000|2022-04-13 14:38:40|10281.3|10271.3|10281.3|10271.3|10281.3|10271.3|10280.8|10270.8|8
1649860730000|2022-04-13 14:38:50|10280.8|10270.8|10280.5|10270.5|10280.8|10270.8|10280.5|10270.5|2
1649860740000|2022-04-13 14:39:00|10280|10270|10280.5|10270.5|10281|10271|10280|10270|7
1649860750000|2022-04-13 14:39:10|10280|10270|10277.5|10267.5|10280|10270|10277.5|10267.5|7
1649860760000|2022-04-13 14:39:20|10278|10268|10278|10268|10278.5|10268.5|10277.8|10267.8|7
1649860770000|2022-04-13 14:39:30|10278.5|10268.5|10278.5|10268.5|10278.5|10268.5|10278.5|10268.5|1
1649860780000|2022-04-13 14:39:40|10278|10268|10283|10273|10283.8|10273.8|10277.5|10267.5|15
1649860790000|2022-04-13 14:39:50|10282.8|10272.8|10282.5|10272.5|10283|10273|10282.5|10272.5|5
1649860800000|2022-04-13 14:40:00|10282.3|10272.3|10281|10271|10282.5|10272.5|10281|10271|7
1649860810000|2022-04-13 14:40:10|10281.3|10271.3|10279|10269|10281.3|10271.3|10279|10269|15
1649860820000|2022-04-13 14:40:20|10279.5|10269.5|10279.5|10269.5|10280.3|10270.3|10279|10269|14
1649860830000|2022-04-13 14:40:30|10279.3|10269.3|10279.5|10269.5|10279.5|10269.5|10278.8|10268.8|14
1649860840000|2022-04-13 14:40:40|10279.8|10269.8|10280|10270|10280.3|10270.3|10279.5|10269.5|5
1649860850000|2022-04-13 14:40:50|10279.8|10269.8|10280.3|10270.3|10281.3|10271.3|10279.5|10269.5|13
1649860860000|2022-04-13 14:41:00|10280.5|10270.5|10281.8|10271.8|10282|10272|10280.3|10270.3|15
1649860870000|2022-04-13 14:41:10|10281.3|10271.3|10279.5|10269.5|10281.5|10271.5|10279.3|10269.3|11
1649860880000|2022-04-13 14:41:20|10279.3|10269.3|10279.3|10269.3|10279.8|10269.8|10278.8|10268.8|9
1649860890000|2022-04-13 14:41:30|10278.8|10268.8|10279|10269|10279|10269|10278.5|10268.5|4
1649860900000|2022-04-13 14:41:40|10278.8|10268.8|10278.5|10268.5|10278.8|10268.8|10277|10267|7
1649860910000|2022-04-13 14:41:50|10278|10268|10277.5|10267.5|10278|10268|10277.5|10267.5|3
1649860920000|2022-04-13 14:42:00|10278.3|10268.3|10277.5|10267.5|10279|10269|10277.5|10267.5|11
1649860930000|2022-04-13 14:42:10|10277.8|10267.8|10273.3|10263.3|10277.8|10267.8|10273.3|10263.3|7
1649860940000|2022-04-13 14:42:20|10273.5|10263.5|10274.5|10264.5|10274.8|10264.8|10273.5|10263.5|5
1649860950000|2022-04-13 14:42:30|10274.3|10264.3|10274.3|10264.3|10274.3|10264.3|10274.3|10264.3|1
1649860960000|2022-04-13 14:42:40|10274|10264|10272.3|10262.3|10274|10264|10272.3|10262.3|5
1649860970000|2022-04-13 14:42:50|10272|10262|10272.3|10262.3|10272.3|10262.3|10271.8|10261.8|5
1649860980000|2022-04-13 14:43:00|10272|10262|10272.3|10262.3|10272.3|10262.3|10272|10262|2
1649860990000|2022-04-13 14:43:10|10272|10262|10271.8|10261.8|10272.3|10262.3|10271.8|10261.8|6
1649861000000|2022-04-13 14:43:20|10272|10262|10274|10264|10274|10264|10271.8|10261.8|5
1649861010000|2022-04-13 14:43:30|10274.8|10264.8|10273|10263|10274.8|10264.8|10273|10263|4
1649861020000|2022-04-13 14:43:40|10272.8|10262.8|10273|10263|10273|10263|10272.8|10262.8|8
1649861030000|2022-04-13 14:43:50|10273.3|10263.3|10274.3|10264.3|10274.3|10264.3|10273.3|10263.3|10
1649861040000|2022-04-13 14:44:00|10274.5|10264.5|10273.3|10263.3|10274.8|10264.8|10273.3|10263.3|14
1649861050000|2022-04-13 14:44:10|10273|10263|10273.3|10263.3|10273.5|10263.5|10273|10263|4
1649861060000|2022-04-13 14:44:20|10273.5|10263.5|10273.8|10263.8|10273.8|10263.8|10273.3|10263.3|10
1649861070000|2022-04-13 14:44:30|10273.5|10263.5|10274.3|10264.3|10274.3|10264.3|10273.5|10263.5|3
1649861080000|2022-04-13 14:44:40|10274.5|10264.5|10275.3|10265.3|10275.3|10265.3|10274.5|10264.5|4
1649861090000|2022-04-13 14:44:50|10275|10265|10277.8|10267.8|10278.3|10268.3|10274.8|10264.8|8
1649861100000|2022-04-13 14:45:00|10278.3|10268.3|10278.3|10268.3|10279|10269|10278|10268|9
1649861110000|2022-04-13 14:45:10|10278.5|10268.5|10278.8|10268.8|10279|10269|10278.3|10268.3|5
1649861120000|2022-04-13 14:45:20|10278.3|10268.3|10282.5|10272.5|10282.8|10272.8|10278.3|10268.3|10
1649861130000|2022-04-13 14:45:30|10282.8|10272.8|10284.5|10274.5|10284.5|10274.5|10282.8|10272.8|8
1649861140000|2022-04-13 14:45:40|10284.3|10274.3|10284|10274|10284.3|10274.3|10283.5|10273.5|11
1649861150000|2022-04-13 14:45:50|10283.8|10273.8|10285|10275|10285.5|10275.5|10283.3|10273.3|13
1649861160000|2022-04-13 14:46:00|10285.3|10275.3|10285.3|10275.3|10285.3|10275.3|10284.8|10274.8|11
1649861170000|2022-04-13 14:46:10|10285|10275|10284|10274|10285.5|10275.5|10283.8|10273.8|15
1649861180000|2022-04-13 14:46:20|10283.8|10273.8|10281.8|10271.8|10283.8|10273.8|10281.5|10271.5|12
1649861190000|2022-04-13 14:46:30|10282|10272|10281.5|10271.5|10282|10272|10280.8|10270.8|10
1649861200000|2022-04-13 14:46:40|10281.8|10271.8|10281|10271|10281.8|10271.8|10280.8|10270.8|6
1649861210000|2022-04-13 14:46:50|10281.8|10271.8|10281.5|10271.5|10282|10272|10281.3|10271.3|12
1649861220000|2022-04-13 14:47:00|10281.3|10271.3|10281|10271|10281.3|10271.3|10281|10271|2
1649861230000|2022-04-13 14:47:10|10281.3|10271.3|10281.3|10271.3|10281.5|10271.5|10280.8|10270.8|6
1649861240000|2022-04-13 14:47:20|10281|10271|10281.5|10271.5|10281.8|10271.8|10280.8|10270.8|9
1649861250000|2022-04-13 14:47:30|10281.3|10271.3|10281.3|10271.3|10281.5|10271.5|10281.3|10271.3|7
1649861260000|2022-04-13 14:47:40|10281.8|10271.8|10284|10274|10284|10274|10281.8|10271.8|4
1649861270000|2022-04-13 14:47:50|10283.8|10273.8|10283.8|10273.8|10283.8|10273.8|10283|10273|5
1649861280000|2022-04-13 14:48:00|10284|10274|10286.3|10276.3|10286.3|10276.3|10283.8|10273.8|12
1649861290000|2022-04-13 14:48:10|10286.5|10276.5|10286.3|10276.3|10286.8|10276.8|10286.3|10276.3|4
1649861300000|2022-04-13 14:48:20|10284.8|10274.8|10284.8|10274.8|10284.8|10274.8|10284.3|10274.3|11
1649861310000|2022-04-13 14:48:30|10284.5|10274.5|10284.3|10274.3|10284.8|10274.8|10284.3|10274.3|6
1649861320000|2022-04-13 14:48:40|10284|10274|10284.3|10274.3|10284.8|10274.8|10284|10274|10
1649861330000|2022-04-13 14:48:50|10284|10274|10284.5|10274.5|10284.8|10274.8|10284|10274|7
1649861340000|2022-04-13 14:49:00|10285.3|10275.3|10285.3|10275.3|10285.3|10275.3|10285.3|10275.3|1
1649861350000|2022-04-13 14:49:10|10285.5|10275.5|10286.3|10276.3|10286.3|10276.3|10285.5|10275.5|7
1649861360000|2022-04-13 14:49:20|10286|10276|10286.8|10276.8|10287|10277|10285.5|10275.5|11
1649861370000|2022-04-13 14:49:30|10287|10277|10286.8|10276.8|10287|10277|10286.8|10276.8|2
1649861380000|2022-04-13 14:49:40|10286.5|10276.5|10286|10276|10286.5|10276.5|10286|10276|3
1649861390000|2022-04-13 14:49:50|10286.5|10276.5|10286.3|10276.3|10286.5|10276.5|10286|10276|6
1649861400000|2022-04-13 14:50:00|10285.5|10275.5|10283.8|10273.8|10285.5|10275.5|10283.8|10273.8|9
1649861410000|2022-04-13 14:50:10|10283.5|10273.5|10283|10273|10283.8|10273.8|10283|10273|11
1649861420000|2022-04-13 14:50:20|10283.3|10273.3|10283|10273|10283.5|10273.5|10282.5|10272.5|9
1649861430000|2022-04-13 14:50:30|10282.8|10272.8|10283.3|10273.3|10283.5|10273.5|10282.8|10272.8|17
1649861440000|2022-04-13 14:50:40|10283.5|10273.5|10282|10272|10283.5|10273.5|10282|10272|7
1649861450000|2022-04-13 14:50:50|10282.3|10272.3|10285.3|10275.3|10285.3|10275.3|10282.3|10272.3|9
1649861460000|2022-04-13 14:51:00|10285|10275|10285.3|10275.3|10285.3|10275.3|10284.8|10274.8|9
1649861470000|2022-04-13 14:51:10|10285.5|10275.5|10286.5|10276.5|10286.5|10276.5|10285.3|10275.3|12
1649861480000|2022-04-13 14:51:20|10286.8|10276.8|10288.3|10278.3|10289.8|10279.8|10286.8|10276.8|10
1649861490000|2022-04-13 14:51:30|10288|10278|10288.3|10278.3|10288.3|10278.3|10287.3|10277.3|10
1649861500000|2022-04-13 14:51:40|10288.5|10278.5|10288.8|10278.8|10289|10279|10288.5|10278.5|6
1649861510000|2022-04-13 14:51:50|10288.5|10278.5|10286.3|10276.3|10288.5|10278.5|10286.3|10276.3|13
1649861520000|2022-04-13 14:52:00|10286.5|10276.5|10286|10276|10286.5|10276.5|10286|10276|14
1649861530000|2022-04-13 14:52:10|10285.8|10275.8|10289|10279|10289.3|10279.3|10285.8|10275.8|13
1649861540000|2022-04-13 14:52:20|10289.5|10279.5|10289.8|10279.8|10289.8|10279.8|10288.3|10278.3|16
1649861550000|2022-04-13 14:52:30|10290.3|10280.3|10288.3|10278.3|10290.5|10280.5|10288|10278|14
1649861560000|2022-04-13 14:52:40|10288.8|10278.8|10290.8|10280.8|10290.8|10280.8|10288.8|10278.8|11
1649861570000|2022-04-13 14:52:50|10290.3|10280.3|10290.5|10280.5|10290.5|10280.5|10289.8|10279.8|5
1649861580000|2022-04-13 14:53:00|10290.3|10280.3|10295|10285|10295.8|10285.8|10290.3|10280.3|10
1649861590000|2022-04-13 14:53:10|10295.3|10285.3|10295|10285|10295.3|10285.3|10294.5|10284.5|5
1649861600000|2022-04-13 14:53:20|10294.8|10284.8|10295|10285|10295.3|10285.3|10294.5|10284.5|7
1649861610000|2022-04-13 14:53:30|10294.8|10284.8|10295.3|10285.3|10295.3|10285.3|10294.8|10284.8|13
1649861620000|2022-04-13 14:53:40|10295.8|10285.8|10297.8|10287.8|10297.8|10287.8|10295.8|10285.8|5
1649861630000|2022-04-13 14:53:50|10298|10288|10300.5|10290.5|10300.5|10290.5|10297.8|10287.8|11
1649861640000|2022-04-13 14:54:00|10300.3|10290.3|10299.5|10289.5|10302.8|10292.8|10299.5|10289.5|22
1649861650000|2022-04-13 14:54:10|10299.8|10289.8|10299|10289|10299.8|10289.8|10299|10289|6
1649861660000|2022-04-13 14:54:20|10298.8|10288.8|10296.8|10286.8|10298.8|10288.8|10296.5|10286.5|3
1649861670000|2022-04-13 14:54:30|10297.3|10287.3|10296.5|10286.5|10297.8|10287.8|10296.3|10286.3|12
1649861680000|2022-04-13 14:54:40|10296.3|10286.3|10293.5|10283.5|10296.3|10286.3|10292.8|10282.8|17
1649861690000|2022-04-13 14:54:50|10293|10283|10293.5|10283.5|10293.5|10283.5|10293|10283|3
1649861700000|2022-04-13 14:55:00|10293.8|10283.8|10293|10283|10293.8|10283.8|10293|10283|3
1649861710000|2022-04-13 14:55:10|10292.3|10282.3|10290.8|10280.8|10293|10283|10290.8|10280.8|12
1649861720000|2022-04-13 14:55:20|10291|10281|10292.3|10282.3|10293.5|10283.5|10291|10281|14
1649861730000|2022-04-13 14:55:30|10292.5|10282.5|10293.8|10283.8|10293.8|10283.8|10292.3|10282.3|11
1649861740000|2022-04-13 14:55:40|10294.8|10284.8|10295.8|10285.8|10296.3|10286.3|10294.8|10284.8|6
1649861750000|2022-04-13 14:55:50|10295.5|10285.5|10294.5|10284.5|10295.8|10285.8|10294.3|10284.3|14
1649861760000|2022-04-13 14:56:00|10294.3|10284.3|10292.8|10282.8|10294.3|10284.3|10291.5|10281.5|14
1649861770000|2022-04-13 14:56:10|10293|10283|10293.3|10283.3|10293.8|10283.8|10292.5|10282.5|13
1649861780000|2022-04-13 14:56:20|10293.5|10283.5|10291|10281|10293.8|10283.8|10291|10281|20
1649861790000|2022-04-13 14:56:30|10291.3|10281.3|10291|10281|10291.5|10281.5|10291|10281|4
1649861800000|2022-04-13 14:56:40|10290.8|10280.8|10290.3|10280.3|10290.8|10280.8|10290.3|10280.3|5
1649861810000|2022-04-13 14:56:50|10290.5|10280.5|10291|10281|10291|10281|10290.5|10280.5|5
1649861820000|2022-04-13 14:57:00|10291.5|10281.5|10293.5|10283.5|10293.5|10283.5|10291.3|10281.3|13
1649861830000|2022-04-13 14:57:10|10293.8|10283.8|10295.8|10285.8|10295.8|10285.8|10293.3|10283.3|17
1649861840000|2022-04-13 14:57:20|10296|10286|10295.8|10285.8|10296|10286|10295|10285|6
1649861850000|2022-04-13 14:57:30|10295.5|10285.5|10293.8|10283.8|10295.5|10285.5|10293.3|10283.3|14
1649861860000|2022-04-13 14:57:40|10293.5|10283.5|10293.5|10283.5|10294|10284|10292.5|10282.5|15
1649861870000|2022-04-13 14:57:50|10293.3|10283.3|10290.3|10280.3|10293.3|10283.3|10290.3|10280.3|12
1649861880000|2022-04-13 14:58:00|10289.8|10279.8|10290|10280|10290.3|10280.3|10288.8|10278.8|17
1649861890000|2022-04-13 14:58:10|10290.3|10280.3|10290.3|10280.3|10290.5|10280.5|10290|10280|7
1649861900000|2022-04-13 14:58:20|10290.5|10280.5|10290.3|10280.3|10290.5|10280.5|10290.3|10280.3|4
1649861910000|2022-04-13 14:58:30|10290|10280|10291.8|10281.8|10292|10282|10290|10280|6
1649861920000|2022-04-13 14:58:40|10291|10281|10290|10280|10291.5|10281.5|10290|10280|12
1649861930000|2022-04-13 14:58:50|10290.5|10280.5|10290.3|10280.3|10291|10281|10289|10279|13
1649861940000|2022-04-13 14:59:00|10290|10280|10289.3|10279.3|10291.3|10281.3|10289.3|10279.3|15
1649861950000|2022-04-13 14:59:10|10289.5|10279.5|10291.8|10281.8|10292.3|10282.3|10289.5|10279.5|10
1649861960000|2022-04-13 14:59:20|10292|10282|10292|10282|10292|10282|10291.5|10281.5|6
1649861970000|2022-04-13 14:59:30|10291.5|10281.5|10291.8|10281.8|10292|10282|10291|10281|6
1649861980000|2022-04-13 14:59:40|10291.5|10281.5|10291.5|10281.5|10291.8|10281.8|10290.3|10280.3|9
1649861990000|2022-04-13 14:59:50|10291.8|10281.8|10289.3|10279.3|10291.8|10281.8|10289|10279|16
1649862000000|2022-04-13 15:00:00|10289|10279|10287.8|10277.8|10291|10281|10287.3|10277.3|17
1649862010000|2022-04-13 15:00:10|10288|10278|10291|10281|10291.3|10281.3|10287.8|10277.8|11
1649862020000|2022-04-13 15:00:20|10291.5|10281.5|10291.5|10281.5|10291.5|10281.5|10291.5|10281.5|1
1649862030000|2022-04-13 15:00:30|10291.8|10281.8|10292.3|10282.3|10293.3|10283.3|10291.8|10281.8|11
1649862040000|2022-04-13 15:00:40|10292|10282|10292.3|10282.3|10292.5|10282.5|10292|10282|4
1649862050000|2022-04-13 15:00:50|10292|10282|10290.5|10280.5|10292|10282|10290.5|10280.5|13
1649862060000|2022-04-13 15:01:00|10290|10280|10290.8|10280.8|10290.8|10280.8|10289.8|10279.8|9
1649862070000|2022-04-13 15:01:10|10290.3|10280.3|10291.3|10281.3|10291.3|10281.3|10289.5|10279.5|8
1649862080000|2022-04-13 15:01:20|10291.8|10281.8|10291.8|10281.8|10292.3|10282.3|10291.8|10281.8|4
1649862090000|2022-04-13 15:01:30|10291.5|10281.5|10293.3|10283.3|10293.5|10283.5|10291.5|10281.5|11
1649862100000|2022-04-13 15:01:40|10293.5|10283.5|10294.8|10284.8|10295.5|10285.5|10293.5|10283.5|11
1649862110000|2022-04-13 15:01:50|10294.5|10284.5|10296.3|10286.3|10296.3|10286.3|10294.3|10284.3|12
1649862120000|2022-04-13 15:02:00|10298|10288|10296|10286|10298|10288|10295.5|10285.5|8
1649862130000|2022-04-13 15:02:10|10296.3|10286.3|10297.8|10287.8|10298.3|10288.3|10296|10286|14
1649862140000|2022-04-13 15:02:20|10298|10288|10297.3|10287.3|10298.3|10288.3|10297.3|10287.3|6
1649862150000|2022-04-13 15:02:30|10297.5|10287.5|10298.8|10288.8|10298.8|10288.8|10297.5|10287.5|5
1649862160000|2022-04-13 15:02:40|10299|10289|10299.5|10289.5|10299.5|10289.5|10298.8|10288.8|9
1649862170000|2022-04-13 15:02:50|10299|10289|10296.8|10286.8|10299.3|10289.3|10296|10286|11
1649862180000|2022-04-13 15:03:00|10296.5|10286.5|10296.3|10286.3|10296.8|10286.8|10296.3|10286.3|5
1649862190000|2022-04-13 15:03:10|10296.5|10286.5|10296|10286|10296.5|10286.5|10295.8|10285.8|13
1649862200000|2022-04-13 15:03:20|10296.5|10286.5|10296.3|10286.3|10296.8|10286.8|10296.3|10286.3|3
1649862220000|2022-04-13 15:03:40|10296.8|10286.8|10296.8|10286.8|10297.8|10287.8|10296.8|10286.8|3
1649862230000|2022-04-13 15:03:50|10298|10288|10298.8|10288.8|10298.8|10288.8|10298|10288|3
1649862240000|2022-04-13 15:04:00|10298.5|10288.5|10297.3|10287.3|10298.8|10288.8|10297.3|10287.3|10
1649862250000|2022-04-13 15:04:10|10297.5|10287.5|10297.3|10287.3|10297.5|10287.5|10297|10287|6
1649862260000|2022-04-13 15:04:20|10297.5|10287.5|10297.8|10287.8|10297.8|10287.8|10297.5|10287.5|4
1649862270000|2022-04-13 15:04:30|10297.5|10287.5|10298.3|10288.3|10298.3|10288.3|10297.5|10287.5|6
1649862280000|2022-04-13 15:04:40|10298|10288|10299.5|10289.5|10300|10290|10298|10288|10
1649862290000|2022-04-13 15:04:50|10299|10289|10299.3|10289.3|10299.5|10289.5|10299|10289|3
1649862300000|2022-04-13 15:05:00|10299.5|10289.5|10299.8|10289.8|10299.8|10289.8|10299|10289|6
1649862310000|2022-04-13 15:05:10|10299.3|10289.3|10299.3|10289.3|10299.5|10289.5|10299.3|10289.3|3
1649862320000|2022-04-13 15:05:20|10299.5|10289.5|10299.3|10289.3|10299.8|10289.8|10299.3|10289.3|7
1649862330000|2022-04-13 15:05:30|10299.8|10289.8|10298.8|10288.8|10299.8|10289.8|10298.8|10288.8|4
1649862340000|2022-04-13 15:05:40|10299.3|10289.3|10296.3|10286.3|10299.3|10289.3|10295.8|10285.8|15
1649862350000|2022-04-13 15:05:50|10296|10286|10295.5|10285.5|10296|10286|10295.5|10285.5|4
1649862360000|2022-04-13 15:06:00|10295.3|10285.3|10295.8|10285.8|10295.8|10285.8|10293.8|10283.8|11
1649862370000|2022-04-13 15:06:10|10296.3|10286.3|10294.5|10284.5|10296.3|10286.3|10294.5|10284.5|4
1649862380000|2022-04-13 15:06:20|10294.3|10284.3|10295.3|10285.3|10295.5|10285.5|10294|10284|12
1649862390000|2022-04-13 15:06:30|10295.5|10285.5|10295.3|10285.3|10296.3|10286.3|10295|10285|14
1649862400000|2022-04-13 15:06:40|10295.5|10285.5|10295|10285|10295.5|10285.5|10295|10285|9
1649862410000|2022-04-13 15:06:50|10295.3|10285.3|10295.5|10285.5|10295.5|10285.5|10295|10285|18
1649862420000|2022-04-13 15:07:00|10295.8|10285.8|10295.5|10285.5|10295.8|10285.8|10295|10285|14
1649862430000|2022-04-13 15:07:10|10295.8|10285.8|10295.5|10285.5|10295.8|10285.8|10295.3|10285.3|16
1649862440000|2022-04-13 15:07:20|10295.8|10285.8|10293|10283|10295.8|10285.8|10293|10283|9
1649862450000|2022-04-13 15:07:30|10292.8|10282.8|10293|10283|10293|10283|10292.8|10282.8|2
1649862460000|2022-04-13 15:07:40|10292.8|10282.8|10294.5|10284.5|10294.8|10284.8|10292.5|10282.5|10
1649862470000|2022-04-13 15:07:50|10294.8|10284.8|10294.8|10284.8|10295.3|10285.3|10294.5|10284.5|8
1649862480000|2022-04-13 15:08:00|10294.5|10284.5|10295.5|10285.5|10295.5|10285.5|10294.5|10284.5|3
1649862490000|2022-04-13 15:08:10|10296.5|10286.5|10297.3|10287.3|10298|10288|10296.5|10286.5|11
1649862500000|2022-04-13 15:08:20|10297|10287|10298.5|10288.5|10298.8|10288.8|10297|10287|7
1649862510000|2022-04-13 15:08:30|10298.8|10288.8|10298.5|10288.5|10298.8|10288.8|10298.3|10288.3|8
1649862520000|2022-04-13 15:08:40|10298.3|10288.3|10295.8|10285.8|10298.3|10288.3|10295.8|10285.8|10
1649862530000|2022-04-13 15:08:50|10295.5|10285.5|10296|10286|10296.3|10286.3|10295.5|10285.5|4
1649862540000|2022-04-13 15:09:00|10296.3|10286.3|10298|10288|10298|10288|10296.3|10286.3|7
1649862550000|2022-04-13 15:09:10|10297.8|10287.8|10296.8|10286.8|10298|10288|10296.8|10286.8|7
1649862560000|2022-04-13 15:09:20|10297|10287|10297.3|10287.3|10298.3|10288.3|10297|10287|12
1649862570000|2022-04-13 15:09:30|10298|10288|10297.8|10287.8|10298.5|10288.5|10297.5|10287.5|7
1649862580000|2022-04-13 15:09:40|10297.5|10287.5|10296.8|10286.8|10297.5|10287.5|10296.3|10286.3|10
1649862590000|2022-04-13 15:09:50|10297.5|10287.5|10296.8|10286.8|10297.5|10287.5|10296.8|10286.8|3
1649862600000|2022-04-13 15:10:00|10296.5|10286.5|10297.5|10287.5|10297.5|10287.5|10296.5|10286.5|3
1649862610000|2022-04-13 15:10:10|10297.8|10287.8|10298|10288|10298|10288|10297.8|10287.8|2
1649862620000|2022-04-13 15:10:20|10297.5|10287.5|10296.8|10286.8|10297.5|10287.5|10296.8|10286.8|6
1649862630000|2022-04-13 15:10:30|10296|10286|10296|10286|10296.3|10286.3|10295.8|10285.8|4
1649862640000|2022-04-13 15:10:40|10295.8|10285.8|10295.5|10285.5|10295.8|10285.8|10295.5|10285.5|2
1649862670000|2022-04-13 15:11:10|10295.3|10285.3|10294.5|10284.5|10295.3|10285.3|10294.5|10284.5|6
1649862680000|2022-04-13 15:11:20|10294.3|10284.3|10293|10283|10294.3|10284.3|10293|10283|5
1649862690000|2022-04-13 15:11:30|10293.5|10283.5|10293.5|10283.5|10293.5|10283.5|10293|10283|3
1649862700000|2022-04-13 15:11:40|10293.3|10283.3|10293.5|10283.5|10293.5|10283.5|10293.3|10283.3|2
1649862720000|2022-04-13 15:12:00|10293.8|10283.8|10295.8|10285.8|10296.3|10286.3|10293.8|10283.8|4
1649862730000|2022-04-13 15:12:10|10295.5|10285.5|10295.5|10285.5|10295.5|10285.5|10295.5|10285.5|1
1649862740000|2022-04-13 15:12:20|10295.3|10285.3|10294.8|10284.8|10295.3|10285.3|10294.3|10284.3|7
1649862750000|2022-04-13 15:12:30|10294.5|10284.5|10295|10285|10295|10285|10294.5|10284.5|7
1649862760000|2022-04-13 15:12:40|10294.5|10284.5|10294|10284|10294.5|10284.5|10293.5|10283.5|9
1649862770000|2022-04-13 15:12:50|10293.5|10283.5|10294|10284|10294.3|10284.3|10293.5|10283.5|11
1649862780000|2022-04-13 15:13:00|10294.3|10284.3|10294.3|10284.3|10294.5|10284.5|10294.3|10284.3|9
1649862790000|2022-04-13 15:13:10|10294.5|10284.5|10296.3|10286.3|10296.3|10286.3|10294.3|10284.3|10
1649862800000|2022-04-13 15:13:20|10296|10286|10296|10286|10296.3|10286.3|10296|10286|5
1649862810000|2022-04-13 15:13:30|10296.3|10286.3|10295.5|10285.5|10296.5|10286.5|10295.3|10285.3|11
1649862820000|2022-04-13 15:13:40|10295.8|10285.8|10296|10286|10296.3|10286.3|10295.5|10285.5|8
1649862830000|2022-04-13 15:13:50|10295.8|10285.8|10295.8|10285.8|10296.3|10286.3|10295.5|10285.5|8
1649862840000|2022-04-13 15:14:00|10296|10286|10297|10287|10297|10287|10295.8|10285.8|12
1649862850000|2022-04-13 15:14:10|10296.8|10286.8|10297.8|10287.8|10297.8|10287.8|10296.8|10286.8|14
1649862860000|2022-04-13 15:14:20|10297.5|10287.5|10297.3|10287.3|10297.5|10287.5|10297.3|10287.3|2
1649862870000|2022-04-13 15:14:30|10297.5|10287.5|10297|10287|10297.5|10287.5|10296.3|10286.3|10
1649862880000|2022-04-13 15:14:40|10296.8|10286.8|10298.3|10288.3|10298.5|10288.5|10296.8|10286.8|11
1649862890000|2022-04-13 15:14:50|10298.5|10288.5|10299|10289|10299|10289|10298.5|10288.5|3
1649862900000|2022-04-13 15:15:00|10299.3|10289.3|10299.5|10289.5|10299.5|10289.5|10299|10289|4
1649862910000|2022-04-13 15:15:10|10299.3|10289.3|10299|10289|10299.3|10289.3|10299|10289|6
1649862920000|2022-04-13 15:15:20|10299.3|10289.3|10298.8|10288.8|10299.3|10289.3|10298.8|10288.8|3
1649862930000|2022-04-13 15:15:30|10298.5|10288.5|10298.5|10288.5|10298.8|10288.8|10298.5|10288.5|7
1649862940000|2022-04-13 15:15:40|10298.8|10288.8|10298.8|10288.8|10298.8|10288.8|10298.8|10288.8|1
1649862950000|2022-04-13 15:15:50|10299|10289|10299.3|10289.3|10299.3|10289.3|10298.8|10288.8|6
1649862960000|2022-04-13 15:16:00|10299.5|10289.5|10299.5|10289.5|10299.8|10289.8|10299.3|10289.3|8
1649862970000|2022-04-13 15:16:10|10299.3|10289.3|10299.3|10289.3|10299.5|10289.5|10299.3|10289.3|5
1649862980000|2022-04-13 15:16:20|10299.5|10289.5|10299.3|10289.3|10299.5|10289.5|10299.3|10289.3|4
1649863000000|2022-04-13 15:16:40|10299|10289|10298.5|10288.5|10299|10289|10298.5|10288.5|2
1649863010000|2022-04-13 15:16:50|10298.3|10288.3|10298.5|10288.5|10298.5|10288.5|10298|10288|4
1649863020000|2022-04-13 15:17:00|10298.3|10288.3|10298.5|10288.5|10298.5|10288.5|10298.3|10288.3|4
1649863030000|2022-04-13 15:17:10|10298.3|10288.3|10298|10288|10298.3|10288.3|10297.8|10287.8|4
1649863040000|2022-04-13 15:17:20|10298.3|10288.3|10298.5|10288.5|10298.8|10288.8|10298.3|10288.3|3
1649863050000|2022-04-13 15:17:30|10298.8|10288.8|10298.3|10288.3|10298.8|10288.8|10298|10288|6
1649863060000|2022-04-13 15:17:40|10298|10288|10297.3|10287.3|10298.3|10288.3|10297.3|10287.3|7
1649863070000|2022-04-13 15:17:50|10297|10287|10298|10288|10298|10288|10297|10287|6
1649863080000|2022-04-13 15:18:00|10298.3|10288.3|10298|10288|10298.3|10288.3|10297.8|10287.8|8
1649863090000|2022-04-13 15:18:10|10297.8|10287.8|10297|10287|10298.3|10288.3|10296.3|10286.3|7
1649863100000|2022-04-13 15:18:20|10297.3|10287.3|10297.5|10287.5|10297.5|10287.5|10297|10287|6
1649863110000|2022-04-13 15:18:30|10297.8|10287.8|10297.5|10287.5|10297.8|10287.8|10297.5|10287.5|6
1649863120000|2022-04-13 15:18:40|10297.3|10287.3|10297.5|10287.5|10297.5|10287.5|10297.3|10287.3|2
1649863140000|2022-04-13 15:19:00|10297.8|10287.8|10298.5|10288.5|10298.8|10288.8|10297.8|10287.8|4
1649863150000|2022-04-13 15:19:10|10298|10288|10298|10288|10298|10288|10297.5|10287.5|7
1649863160000|2022-04-13 15:19:20|10297.8|10287.8|10298|10288|10298.3|10288.3|10297.8|10287.8|8
1649863170000|2022-04-13 15:19:30|10298.3|10288.3|10298|10288|10298.3|10288.3|10297.8|10287.8|9
1649863180000|2022-04-13 15:19:40|10298.3|10288.3|10299|10289|10299|10289|10298.3|10288.3|3
1649863190000|2022-04-13 15:19:50|10299.3|10289.3|10299|10289|10299.3|10289.3|10298.8|10288.8|6
1649863200000|2022-04-13 15:20:00|10298.8|10288.8|10298|10288|10299.5|10289.5|10297.5|10287.5|13
1649863210000|2022-04-13 15:20:10|10298.3|10288.3|10298.5|10288.5|10298.8|10288.8|10298|10288|9
1649863220000|2022-04-13 15:20:20|10298.3|10288.3|10298.5|10288.5|10298.5|10288.5|10298.3|10288.3|2
1649863230000|2022-04-13 15:20:30|10299|10289|10298.5|10288.5|10299.5|10289.5|10298.5|10288.5|6
1649863240000|2022-04-13 15:20:40|10298.8|10288.8|10299|10289|10299.3|10289.3|10298.5|10288.5|7
1649863250000|2022-04-13 15:20:50|10299.3|10289.3|10299.5|10289.5|10299.5|10289.5|10299.3|10289.3|6
1649863260000|2022-04-13 15:21:00|10299.8|10289.8|10299.5|10289.5|10299.8|10289.8|10299.3|10289.3|3
1649863270000|2022-04-13 15:21:10|10299.8|10289.8|10298.5|10288.5|10299.8|10289.8|10298.5|10288.5|10
1649863280000|2022-04-13 15:21:20|10298.8|10288.8|10298.8|10288.8|10299|10289|10298.8|10288.8|5
1649863290000|2022-04-13 15:21:30|10299|10289|10299|10289|10299|10289|10298.8|10288.8|13
1649863300000|2022-04-13 15:21:40|10299.3|10289.3|10298.8|10288.8|10299.3|10289.3|10298.8|10288.8|10
1649863310000|2022-04-13 15:21:50|10299|10289|10299|10289|10299|10289|10298.8|10288.8|11
1649863320000|2022-04-13 15:22:00|10298.8|10288.8|10298.8|10288.8|10299.3|10289.3|10298.8|10288.8|12
1649863330000|2022-04-13 15:22:10|10298.5|10288.5|10299|10289|10299|10289|10298.5|10288.5|2
1649863340000|2022-04-13 15:22:20|10298.8|10288.8|10298.8|10288.8|10299.3|10289.3|10298.8|10288.8|5
1649863350000|2022-04-13 15:22:30|10299|10289|10298.8|10288.8|10299|10289|10298.8|10288.8|6
1649863360000|2022-04-13 15:22:40|10299|10289|10298.8|10288.8|10299.3|10289.3|10298.8|10288.8|10
1649863370000|2022-04-13 15:22:50|10299.3|10289.3|10298.5|10288.5|10299.3|10289.3|10298|10288|11
1649863380000|2022-04-13 15:23:00|10298.8|10288.8|10295.8|10285.8|10299.3|10289.3|10295.8|10285.8|19
1649863390000|2022-04-13 15:23:10|10295.5|10285.5|10295.3|10285.3|10295.8|10285.8|10294.8|10284.8|13
1649863400000|2022-04-13 15:23:20|10295|10285|10296.5|10286.5|10297|10287|10295|10285|15
1649863410000|2022-04-13 15:23:30|10296.8|10286.8|10297.5|10287.5|10297.8|10287.8|10296.5|10286.5|18
1649863420000|2022-04-13 15:23:40|10297.3|10287.3|10298|10288|10298.3|10288.3|10297.3|10287.3|11
1649863430000|2022-04-13 15:23:50|10298.5|10288.5|10297.8|10287.8|10298.8|10288.8|10297.3|10287.3|6
1649863440000|2022-04-13 15:24:00|10298|10288|10299.3|10289.3|10299.3|10289.3|10298|10288|6
1649863450000|2022-04-13 15:24:10|10299|10289|10298.8|10288.8|10299.8|10289.8|10298.5|10288.5|7
1649863460000|2022-04-13 15:24:20|10298.5|10288.5|10298.5|10288.5|10299.3|10289.3|10298.5|10288.5|7
1649863470000|2022-04-13 15:24:30|10298.3|10288.3|10299|10289|10299|10289|10298.3|10288.3|6
1649863480000|2022-04-13 15:24:40|10298.5|10288.5|10297.8|10287.8|10298.5|10288.5|10297.8|10287.8|7
1649863490000|2022-04-13 15:24:50|10297.5|10287.5|10297.3|10287.3|10297.5|10287.5|10295.8|10285.8|10
1649863500000|2022-04-13 15:25:00|10297|10287|10296.3|10286.3|10297.3|10287.3|10295|10285|13
1649863510000|2022-04-13 15:25:10|10296|10286|10295.3|10285.3|10296.5|10286.5|10295.3|10285.3|12
1649863520000|2022-04-13 15:25:20|10294.8|10284.8|10295|10285|10295.8|10285.8|10294.8|10284.8|5
1649863530000|2022-04-13 15:25:30|10294.8|10284.8|10293.8|10283.8|10294.8|10284.8|10293.8|10283.8|6
1649863540000|2022-04-13 15:25:40|10293.5|10283.5|10293.8|10283.8|10293.8|10283.8|10293.5|10283.5|2
1649863550000|2022-04-13 15:25:50|10293.3|10283.3|10293.5|10283.5|10293.8|10283.8|10293.3|10283.3|6
1649863560000|2022-04-13 15:26:00|10293.8|10283.8|10296|10286|10297.3|10287.3|10293.8|10283.8|15
1649863570000|2022-04-13 15:26:10|10295.8|10285.8|10296|10286|10296.3|10286.3|10294|10284|10
1649863580000|2022-04-13 15:26:20|10296.3|10286.3|10294.5|10284.5|10296.3|10286.3|10294.5|10284.5|12
1649863590000|2022-04-13 15:26:30|10294.3|10284.3|10294.3|10284.3|10294.3|10284.3|10294|10284|3
1649863600000|2022-04-13 15:26:40|10294|10284|10294.3|10284.3|10294.3|10284.3|10294|10284|2
1649863610000|2022-04-13 15:26:50|10294.5|10284.5|10291.5|10281.5|10294.5|10284.5|10291.5|10281.5|14
1649863620000|2022-04-13 15:27:00|10291.8|10281.8|10294|10284|10294|10284|10291.8|10281.8|10
1649863630000|2022-04-13 15:27:10|10293.8|10283.8|10294|10284|10294.5|10284.5|10293.8|10283.8|13
1649863640000|2022-04-13 15:27:20|10293.8|10283.8|10293.8|10283.8|10294|10284|10293.8|10283.8|7
1649863650000|2022-04-13 15:27:30|10294|10284|10294.5|10284.5|10294.5|10284.5|10293.5|10283.5|16
1649863660000|2022-04-13 15:27:40|10294.3|10284.3|10294|10284|10294.5|10284.5|10294|10284|5
1649863670000|2022-04-13 15:27:50|10294.3|10284.3|10294.3|10284.3|10294.5|10284.5|10293.8|10283.8|13
1649863680000|2022-04-13 15:28:00|10294|10284|10295|10285|10295.5|10285.5|10294|10284|12
1649863690000|2022-04-13 15:28:10|10295.3|10285.3|10296|10286|10296|10286|10295|10285|6
1649863700000|2022-04-13 15:28:20|10296.3|10286.3|10296.5|10286.5|10296.5|10286.5|10296.3|10286.3|2
1649863710000|2022-04-13 15:28:30|10296|10286|10295|10285|10296|10286|10294.8|10284.8|5
1649863720000|2022-04-13 15:28:40|10294.8|10284.8|10295.3|10285.3|10295.5|10285.5|10294.8|10284.8|12
1649863730000|2022-04-13 15:28:50|10295|10285|10295.8|10285.8|10295.8|10285.8|10295|10285|3
1649863740000|2022-04-13 15:29:00|10296|10286|10296.8|10286.8|10297|10287|10295.8|10285.8|5
1649863770000|2022-04-13 15:29:30|10296.5|10286.5|10295|10285|10296.5|10286.5|10294.5|10284.5|9
1649863780000|2022-04-13 15:29:40|10294.8|10284.8|10295|10285|10295.5|10285.5|10294.8|10284.8|11
1649863790000|2022-04-13 15:29:50|10295.3|10285.3|10295|10285|10295.5|10285.5|10294.8|10284.8|8
1649863800000|2022-04-13 15:30:00|10294.8|10284.8|10293|10283|10295|10285|10292.8|10282.8|11
1649863810000|2022-04-13 15:30:10|10292.8|10282.8|10294|10284|10294|10284|10292.8|10282.8|2
1649863820000|2022-04-13 15:30:20|10294.3|10284.3|10296.5|10286.5|10296.5|10286.5|10294.3|10284.3|11
1649863830000|2022-04-13 15:30:30|10296|10286|10296|10286|10296.3|10286.3|10295.8|10285.8|5
1649863850000|2022-04-13 15:30:50|10296.5|10286.5|10294.3|10284.3|10296.8|10286.8|10294.3|10284.3|7
1649863860000|2022-04-13 15:31:00|10294|10284|10291|10281|10294|10284|10291|10281|7
1649863870000|2022-04-13 15:31:10|10291.3|10281.3|10292|10282|10292.8|10282.8|10291.3|10281.3|9
1649863880000|2022-04-13 15:31:20|10292.3|10282.3|10291.3|10281.3|10293.3|10283.3|10290.8|10280.8|9
1649863890000|2022-04-13 15:31:30|10291.5|10281.5|10289.3|10279.3|10291.5|10281.5|10289.3|10279.3|11
1649863900000|2022-04-13 15:31:40|10288.5|10278.5|10289.5|10279.5|10289.8|10279.8|10288.3|10278.3|15
1649863910000|2022-04-13 15:31:50|10289.8|10279.8|10288.5|10278.5|10289.8|10279.8|10288.3|10278.3|11
1649863920000|2022-04-13 15:32:00|10288.3|10278.3|10289.3|10279.3|10289.3|10279.3|10288.3|10278.3|11
1649863930000|2022-04-13 15:32:10|10289|10279|10288.8|10278.8|10289|10279|10288.8|10278.8|2
1649863940000|2022-04-13 15:32:20|10288.5|10278.5|10289.3|10279.3|10290.5|10280.5|10288.3|10278.3|15
1649863950000|2022-04-13 15:32:30|10290.3|10280.3|10290|10280|10290.8|10280.8|10290|10280|9
1649863960000|2022-04-13 15:32:40|10291|10281|10292.3|10282.3|10292.3|10282.3|10291|10281|4
1649863970000|2022-04-13 15:32:50|10292|10282|10291.8|10281.8|10293.5|10283.5|10291.8|10281.8|8
1649863980000|2022-04-13 15:33:00|10292|10282|10291.5|10281.5|10293.3|10283.3|10291|10281|14
1649863990000|2022-04-13 15:33:10|10292|10282|10291.8|10281.8|10292|10282|10290.8|10280.8|7
1649864000000|2022-04-13 15:33:20|10292.5|10282.5|10292.8|10282.8|10293.3|10283.3|10292.3|10282.3|7
1649864010000|2022-04-13 15:33:30|10292|10282|10292.5|10282.5|10293|10283|10291.8|10281.8|11
1649864020000|2022-04-13 15:33:40|10292.3|10282.3|10292.8|10282.8|10293.3|10283.3|10291.8|10281.8|15
1649864030000|2022-04-13 15:33:50|10292|10282|10292.8|10282.8|10293.3|10283.3|10291.8|10281.8|8
1649864040000|2022-04-13 15:34:00|10293|10283|10294.8|10284.8|10295|10285|10293|10283|17
1649864050000|2022-04-13 15:34:10|10293.8|10283.8|10294.5|10284.5|10294.5|10284.5|10293|10283|12
1649864060000|2022-04-13 15:34:20|10294.3|10284.3|10294.5|10284.5|10294.5|10284.5|10293.8|10283.8|16
1649864070000|2022-04-13 15:34:30|10294.8|10284.8|10293.8|10283.8|10294.8|10284.8|10292.5|10282.5|10
1649864080000|2022-04-13 15:34:40|10294|10284|10292.8|10282.8|10294|10284|10292.3|10282.3|10
1649864090000|2022-04-13 15:34:50|10293.3|10283.3|10293.3|10283.3|10293.5|10283.5|10292|10282|11
1649864100000|2022-04-13 15:35:00|10293.5|10283.5|10295.5|10285.5|10296|10286|10293.5|10283.5|15
1649864110000|2022-04-13 15:35:10|10295.3|10285.3|10294.8|10284.8|10295.3|10285.3|10293.8|10283.8|9
1649864120000|2022-04-13 15:35:20|10294.5|10284.5|10293.8|10283.8|10294.5|10284.5|10293.8|10283.8|11
1649864130000|2022-04-13 15:35:30|10294|10284|10293.3|10283.3|10294|10284|10293.3|10283.3|9
1649864140000|2022-04-13 15:35:40|10293.5|10283.5|10293.3|10283.3|10293.8|10283.8|10293.3|10283.3|4
1649864150000|2022-04-13 15:35:50|10292.5|10282.5|10292.5|10282.5|10292.5|10282.5|10292.3|10282.3|5
1649864160000|2022-04-13 15:36:00|10292.8|10282.8|10295|10285|10295.3|10285.3|10292.8|10282.8|11
1649864170000|2022-04-13 15:36:10|10294|10284|10294|10284|10294.8|10284.8|10293.8|10283.8|13
1649864180000|2022-04-13 15:36:20|10293.8|10283.8|10294.3|10284.3|10294.8|10284.8|10293.8|10283.8|9
1649864190000|2022-04-13 15:36:30|10294.5|10284.5|10294.5|10284.5|10295|10285|10294.5|10284.5|5
1649864200000|2022-04-13 15:36:40|10294.8|10284.8|10294|10284|10294.8|10284.8|10293.8|10283.8|9
1649864210000|2022-04-13 15:36:50|10293.8|10283.8|10293.5|10283.5|10294|10284|10293.5|10283.5|3
1649864220000|2022-04-13 15:37:00|10293.8|10283.8|10293.3|10283.3|10294.5|10284.5|10293|10283|7
1649864230000|2022-04-13 15:37:10|10293.5|10283.5|10293.5|10283.5|10294.5|10284.5|10293.5|10283.5|12
1649864240000|2022-04-13 15:37:20|10293.8|10283.8|10293.3|10283.3|10293.8|10283.8|10293|10283|9
1649864250000|2022-04-13 15:37:30|10293.5|10283.5|10294.8|10284.8|10294.8|10284.8|10293.5|10283.5|7
1649864270000|2022-04-13 15:37:50|10293.8|10283.8|10293.8|10283.8|10293.8|10283.8|10293.8|10283.8|1
1649864280000|2022-04-13 15:38:00|10294|10284|10294.8|10284.8|10295|10285|10293.8|10283.8|7
1649864290000|2022-04-13 15:38:10|10294.5|10284.5|10294.8|10284.8|10294.8|10284.8|10294.3|10284.3|4
1649864300000|2022-04-13 15:38:20|10295|10285|10294.8|10284.8|10295|10285|10294.5|10284.5|4
1649864310000|2022-04-13 15:38:30|10294.5|10284.5|10294.8|10284.8|10294.8|10284.8|10294.5|10284.5|12
1649864320000|2022-04-13 15:38:40|10295.3|10285.3|10294.8|10284.8|10295.5|10285.5|10294.5|10284.5|5
1649864330000|2022-04-13 15:38:50|10294.5|10284.5|10294.5|10284.5|10295|10285|10293.3|10283.3|14
1649864340000|2022-04-13 15:39:00|10294.3|10284.3|10294.3|10284.3|10295.3|10285.3|10294.3|10284.3|6
1649864350000|2022-04-13 15:39:10|10294.8|10284.8|10295.5|10285.5|10295.5|10285.5|10294.8|10284.8|3
1649864370000|2022-04-13 15:39:30|10295.8|10285.8|10298|10288|10298.5|10288.5|10295.8|10285.8|4
1649864380000|2022-04-13 15:39:40|10298.3|10288.3|10298.5|10288.5|10298.5|10288.5|10298|10288|5
1649864390000|2022-04-13 15:39:50|10298.8|10288.8|10298.5|10288.5|10299|10289|10298.3|10288.3|10
1649864400000|2022-04-13 15:40:00|10298.8|10288.8|10298.8|10288.8|10299|10289|10298.5|10288.5|4
1649864410000|2022-04-13 15:40:10|10298.3|10288.3|10298.8|10288.8|10298.8|10288.8|10298|10288|10
1649864420000|2022-04-13 15:40:20|10299.3|10289.3|10299|10289|10299.3|10289.3|10298.8|10288.8|6
1649864430000|2022-04-13 15:40:30|10298.8|10288.8|10299|10289|10299.3|10289.3|10298.8|10288.8|4
1649864440000|2022-04-13 15:40:40|10299.3|10289.3|10298.5|10288.5|10299.5|10289.5|10298.3|10288.3|11
1649864450000|2022-04-13 15:40:50|10298.3|10288.3|10298.3|10288.3|10298.8|10288.8|10298.3|10288.3|13
1649864460000|2022-04-13 15:41:00|10298|10288|10298|10288|10298.3|10288.3|10297.3|10287.3|7
1649864470000|2022-04-13 15:41:10|10298.3|10288.3|10298.8|10288.8|10299|10289|10298.3|10288.3|8
1649864480000|2022-04-13 15:41:20|10299|10289|10299|10289|10299.3|10289.3|10298.5|10288.5|9
1649864490000|2022-04-13 15:41:30|10298.8|10288.8|10297.5|10287.5|10299.5|10289.5|10297.5|10287.5|11
1649864500000|2022-04-13 15:41:40|10297.3|10287.3|10295.8|10285.8|10297.3|10287.3|10295.8|10285.8|4
1649864510000|2022-04-13 15:41:50|10295.3|10285.3|10298.3|10288.3|10298.5|10288.5|10295.3|10285.3|15
1649864520000|2022-04-13 15:42:00|10298.5|10288.5|10299.5|10289.5|10299.5|10289.5|10298.3|10288.3|6
1649864530000|2022-04-13 15:42:10|10299.3|10289.3|10299|10289|10299.3|10289.3|10298|10288|9
1649864540000|2022-04-13 15:42:20|10298.5|10288.5|10299|10289|10299|10289|10297.5|10287.5|8
1649864550000|2022-04-13 15:42:30|10298.5|10288.5|10299|10289|10299|10289|10298.3|10288.3|10
1649864560000|2022-04-13 15:42:40|10298.8|10288.8|10298.3|10288.3|10299.5|10289.5|10297.3|10287.3|10
1649864570000|2022-04-13 15:42:50|10298|10288|10298.5|10288.5|10298.8|10288.8|10298|10288|4
1649864580000|2022-04-13 15:43:00|10298.8|10288.8|10298.8|10288.8|10298.8|10288.8|10298.5|10288.5|3
1649864600000|2022-04-13 15:43:20|10298.3|10288.3|10299|10289|10299|10289|10298.3|10288.3|3
1649864610000|2022-04-13 15:43:30|10298.8|10288.8|10299|10289|10299|10289|10298.8|10288.8|2
1649864620000|2022-04-13 15:43:40|10299.3|10289.3|10299.8|10289.8|10299.8|10289.8|10299.3|10289.3|2
1649864630000|2022-04-13 15:43:50|10300.8|10290.8|10300.3|10290.3|10300.8|10290.8|10300.3|10290.3|2
1649864640000|2022-04-13 15:44:00|10300.5|10290.5|10301.5|10291.5|10301.5|10291.5|10300.3|10290.3|11
1649864650000|2022-04-13 15:44:10|10301.8|10291.8|10301.8|10291.8|10301.8|10291.8|10301.3|10291.3|4
1649864660000|2022-04-13 15:44:20|10302.8|10292.8|10305|10295|10305.3|10295.3|10302.8|10292.8|7
1649864670000|2022-04-13 15:44:30|10304.8|10294.8|10305|10295|10305.3|10295.3|10304.8|10294.8|6
1649864680000|2022-04-13 15:44:40|10304.5|10294.5|10303.8|10293.8|10304.5|10294.5|10303.8|10293.8|2
1649864690000|2022-04-13 15:44:50|10304|10294|10303.5|10293.5|10304|10294|10303|10293|13
1649864700000|2022-04-13 15:45:00|10303.8|10293.8|10304.3|10294.3|10304.5|10294.5|10303.5|10293.5|11
1649864710000|2022-04-13 15:45:10|10304.5|10294.5|10304|10294|10305.8|10295.8|10304|10294|6
1649864720000|2022-04-13 15:45:20|10304.3|10294.3|10305.5|10295.5|10307.3|10297.3|10304|10294|10
1649864730000|2022-04-13 15:45:30|10305.3|10295.3|10302|10292|10305.3|10295.3|10301.8|10291.8|12
1649864740000|2022-04-13 15:45:40|10302.3|10292.3|10301.3|10291.3|10302.5|10292.5|10300.8|10290.8|9
1649864750000|2022-04-13 15:45:50|10301.5|10291.5|10301|10291|10301.5|10291.5|10301|10291|3
1649864760000|2022-04-13 15:46:00|10302.5|10292.5|10308.5|10288.5|10308.5|10292.5|10301.5|10287.6|8
1649864770000|2022-04-13 15:46:10|10304.5|10294.5|10304.8|10294.8|10306|10296|10304.3|10294.3|11
1649864780000|2022-04-13 15:46:20|10305|10295|10303.8|10293.8|10305.3|10295.3|10303.5|10293.5|12
1649864790000|2022-04-13 15:46:30|10304|10294|10305.6|10295.6|10305.8|10295.8|10303.8|10293.8|12
1649864800000|2022-04-13 15:46:40|10304.5|10294.5|10303.5|10293.5|10304.5|10294.5|10303.5|10293.5|5
1649864810000|2022-04-13 15:46:50|10303.8|10293.8|10303|10293|10304|10294|10303|10293|6
1649864820000|2022-04-13 15:47:00|10302|10292|10300.5|10290.5|10302|10292|10300.3|10290.3|7
1649864830000|2022-04-13 15:47:10|10300.3|10290.3|10298.3|10288.3|10300.5|10290.5|10298.3|10288.3|7
1649864840000|2022-04-13 15:47:20|10298|10288|10296.8|10286.8|10298.5|10288.5|10296.6|10286.6|10
1649864850000|2022-04-13 15:47:30|10296.9|10286.9|10298.5|10288.5|10299|10289|10296.5|10286.5|9
1649864860000|2022-04-13 15:47:40|10298.3|10288.3|10298|10288|10298.3|10288.3|10298|10288|4
1649864870000|2022-04-13 15:47:50|10298.5|10288.5|10298.3|10288.3|10298.8|10288.8|10298|10288|7
1649864880000|2022-04-13 15:48:00|10298.8|10288.8|10298|10288|10299|10289|10298|10288|5
1649864890000|2022-04-13 15:48:10|10298.3|10288.3|10297.3|10287.3|10298.3|10288.3|10297.3|10287.3|7
1649864900000|2022-04-13 15:48:20|10298.3|10288.3|10298.8|10288.8|10298.8|10288.8|10297.5|10287.5|14
1649864910000|2022-04-13 15:48:30|10298.5|10288.5|10298.5|10288.5|10299|10289|10298.5|10288.5|9
1649864920000|2022-04-13 15:48:40|10298.8|10288.8|10299|10289|10299|10289|10298.3|10288.3|7
1649864930000|2022-04-13 15:48:50|10298.8|10288.8|10299.5|10289.5|10300|10290|10298.8|10288.8|18
1649864940000|2022-04-13 15:49:00|10300|10290|10301|10291|10301.3|10291.3|10300|10290|16
1649864950000|2022-04-13 15:49:10|10300.8|10290.8|10301.8|10291.8|10301.8|10291.8|10300.8|10290.8|22
1649864960000|2022-04-13 15:49:20|10302|10292|10301.8|10291.8|10302|10292|10301.5|10291.5|10
1649864970000|2022-04-13 15:49:30|10302.3|10292.3|10302.5|10292.5|10302.5|10292.5|10302.3|10292.3|2
1649864980000|2022-04-13 15:49:40|10308.4|10288.4|10300.8|10290.8|10308.4|10293.8|10300.5|10288.4|11
1649864990000|2022-04-13 15:49:50|10301.3|10291.3|10300|10290|10301.3|10291.3|10300|10290|16
1649865000000|2022-04-13 15:50:00|10300.5|10290.5|10301|10291|10301|10291|10300.3|10290.3|10
1649865010000|2022-04-13 15:50:10|10301.3|10291.3|10300.8|10290.8|10301.5|10291.5|10300.8|10290.8|5
1649865030000|2022-04-13 15:50:30|10299.8|10289.8|10299.8|10289.8|10299.8|10289.8|10299.8|10289.8|1
1649865040000|2022-04-13 15:50:40|10299.5|10289.5|10294.8|10284.8|10299.5|10289.5|10294.3|10284.3|12
1649865050000|2022-04-13 15:50:50|10294.5|10284.5|10294.8|10284.8|10295|10285|10294.5|10284.5|4
1649865060000|2022-04-13 15:51:00|10295|10285|10294.8|10284.8|10295.5|10285.5|10294.5|10284.5|6
1649865070000|2022-04-13 15:51:10|10295|10285|10296|10286|10296|10286|10295|10285|3
1649865080000|2022-04-13 15:51:20|10296.3|10286.3|10296|10286|10296.3|10286.3|10296|10286|2
1649865090000|2022-04-13 15:51:30|10295.8|10285.8|10295.5|10285.5|10296|10286|10295.5|10285.5|4
1649865100000|2022-04-13 15:51:40|10295|10285|10294.5|10284.5|10295|10285|10294.5|10284.5|4
1649865110000|2022-04-13 15:51:50|10294.3|10284.3|10294|10284|10294.5|10284.5|10294|10284|6
1649865120000|2022-04-13 15:52:00|10293.8|10283.8|10293.8|10283.8|10293.8|10283.8|10293.5|10283.5|3
1649865130000|2022-04-13 15:52:10|10294.3|10284.3|10295.3|10285.3|10295.8|10285.8|10294.3|10284.3|8
1649865140000|2022-04-13 15:52:20|10295|10285|10295|10285|10295|10285|10295|10285|1
1649865150000|2022-04-13 15:52:30|10294.8|10284.8|10294.8|10284.8|10294.8|10284.8|10294.8|10284.8|1
1649865160000|2022-04-13 15:52:40|10295|10285|10294.8|10284.8|10295|10285|10294.5|10284.5|6
1649865170000|2022-04-13 15:52:50|10295|10285|10295.5|10285.5|10295.5|10285.5|10294.8|10284.8|5
1649865180000|2022-04-13 15:53:00|10295.8|10285.8|10295.5|10285.5|10295.8|10285.8|10295.5|10285.5|2
1649865190000|2022-04-13 15:53:10|10295.3|10285.3|10295.3|10285.3|10295.3|10285.3|10295.3|10285.3|1
1649865200000|2022-04-13 15:53:20|10295.5|10285.5|10295.5|10285.5|10295.8|10285.8|10295.5|10285.5|3
1649865210000|2022-04-13 15:53:30|10295.8|10285.8|10296|10286|10296|10286|10295.8|10285.8|2
1649865220000|2022-04-13 15:53:40|10296.3|10286.3|10296.5|10286.5|10296.5|10286.5|10296|10286|4
1649865230000|2022-04-13 15:53:50|10296.8|10286.8|10297.3|10287.3|10297.3|10287.3|10296.8|10286.8|4
1649865240000|2022-04-13 15:54:00|10297|10287|10301.6|10291.6|10302.3|10292.3|10297|10287|9
1649865250000|2022-04-13 15:54:10|10301|10291|10300.3|10290.3|10301|10291|10300.3|10290.3|2
1649865270000|2022-04-13 15:54:30|10300.5|10290.5|10299.8|10289.8|10301.3|10291.3|10299.8|10289.8|8
1649865280000|2022-04-13 15:54:40|10299.5|10289.5|10299.8|10289.8|10300.3|10290.3|10299.5|10289.5|5
1649865290000|2022-04-13 15:54:50|10299.5|10289.5|10298.5|10288.5|10300|10290|10298.5|10288.5|6
1649865300000|2022-04-13 15:55:00|10298|10288|10299|10289|10299.5|10289.5|10298|10288|9
1649865310000|2022-04-13 15:55:10|10298.5|10288.5|10298|10288|10299|10289|10297.8|10287.8|8
1649865320000|2022-04-13 15:55:20|10297.8|10287.8|10296|10286|10297.8|10287.8|10295.3|10285.3|12
1649865330000|2022-04-13 15:55:30|10295.8|10285.8|10294.5|10284.5|10296|10286|10294.3|10284.3|6
1649865340000|2022-04-13 15:55:40|10294|10284|10293.5|10283.5|10294|10284|10293|10283|10
1649865350000|2022-04-13 15:55:50|10293.8|10283.8|10294|10284|10294.3|10284.3|10293.8|10283.8|4
1649865360000|2022-04-13 15:56:00|10294.3|10284.3|10294.5|10284.5|10294.5|10284.5|10294.3|10284.3|6
1649865370000|2022-04-13 15:56:10|10295.8|10285.8|10299.3|10289.3|10299.3|10289.3|10295.8|10285.8|10
1649865380000|2022-04-13 15:56:20|10299|10289|10298.8|10288.8|10299.8|10289.8|10298.8|10288.8|6
1649865390000|2022-04-13 15:56:30|10299|10289|10300.3|10290.3|10300.8|10290.8|10298.8|10288.8|9
1649865400000|2022-04-13 15:56:40|10300|10290|10302.5|10292.5|10302.5|10292.5|10300|10290|14
1649865410000|2022-04-13 15:56:50|10302.8|10292.8|10302.3|10292.3|10303|10293|10302|10292|11
1649865420000|2022-04-13 15:57:00|10302|10292|10302|10292|10302.5|10292.5|10302|10292|7
1649865440000|2022-04-13 15:57:20|10302.3|10292.3|10302|10292|10302.3|10292.3|10302|10292|2
1649865450000|2022-04-13 15:57:30|10302.3|10292.3|10301.8|10291.8|10302.3|10292.3|10301.8|10291.8|4
1649865460000|2022-04-13 15:57:40|10302.3|10292.3|10301.8|10291.8|10302.3|10292.3|10301.8|10291.8|2
1649865470000|2022-04-13 15:57:50|10302.3|10292.3|10302|10292|10302.3|10292.3|10301.8|10291.8|3
1649865480000|2022-04-13 15:58:00|10302.3|10292.3|10304.3|10294.3|10304.3|10294.3|10302|10292|8
1649865490000|2022-04-13 15:58:10|10304|10294|10304.5|10294.5|10304.8|10294.8|10304|10294|6
1649865500000|2022-04-13 15:58:20|10304.3|10294.3|10304.3|10294.3|10304.3|10294.3|10304.3|10294.3|1
1649865510000|2022-04-13 15:58:30|10304.5|10294.5|10304|10294|10304.5|10294.5|10303.8|10293.8|5
1649865520000|2022-04-13 15:58:40|10304.3|10294.3|10304.3|10294.3|10304.3|10294.3|10304|10294|3
1649865530000|2022-04-13 15:58:50|10304.5|10294.5|10304.5|10294.5|10304.8|10294.8|10303.3|10293.3|7
1649865550000|2022-04-13 15:59:10|10304.8|10294.8|10305|10295|10305|10295|10304.8|10294.8|2
1649865560000|2022-04-13 15:59:20|10304.5|10294.5|10303.8|10293.8|10304.5|10294.5|10303.5|10293.5|11
1649865570000|2022-04-13 15:59:30|10304|10294|10302.8|10292.8|10304|10294|10302.8|10292.8|8
1649865580000|2022-04-13 15:59:40|10302|10292|10301.3|10291.3|10302.5|10292.5|10301.3|10291.3|10
1649865590000|2022-04-13 15:59:50|10301.5|10291.5|10302|10292|10302.8|10292.8|10301.5|10291.5|6
1649865600000|2022-04-13 16:00:00|10302.3|10292.3|10301.8|10291.8|10302.3|10292.3|10301.8|10291.8|3
1649865610000|2022-04-13 16:00:10|10302|10292|10302|10292|10302|10292|10302|10292|1
1649865620000|2022-04-13 16:00:20|10302.5|10292.5|10301.3|10291.3|10302.8|10292.8|10301|10291|5
1649865630000|2022-04-13 16:00:30|10301|10291|10299.3|10289.3|10301|10291|10299.3|10289.3|7
1649865640000|2022-04-13 16:00:40|10299.8|10289.8|10301|10291|10301.3|10291.3|10299.8|10289.8|6
1649865650000|2022-04-13 16:00:50|10301.3|10291.3|10301.3|10291.3|10301.5|10291.5|10301.3|10291.3|3
1649865660000|2022-04-13 16:01:00|10301.8|10291.8|10303|10293|10303|10293|10301.8|10291.8|3
1649865670000|2022-04-13 16:01:10|10302.8|10292.8|10304.5|10294.5|10304.5|10294.5|10302.8|10292.8|9
1649865680000|2022-04-13 16:01:20|10304.3|10294.3|10303.8|10293.8|10304.5|10294.5|10303.5|10293.5|6
1649865690000|2022-04-13 16:01:30|10303.5|10293.5|10304.3|10294.3|10304.3|10294.3|10303.5|10293.5|5
1649865710000|2022-04-13 16:01:50|10303.8|10293.8|10303.8|10293.8|10303.8|10293.8|10303.8|10293.8|1
1649865720000|2022-04-13 16:02:00|10303.5|10293.5|10303.8|10293.8|10304|10294|10303.5|10293.5|5
1649865730000|2022-04-13 16:02:10|10304|10294|10304.5|10294.5|10304.5|10294.5|10304|10294|3
1649865740000|2022-04-13 16:02:20|10304.8|10294.8|10304.3|10294.3|10304.8|10294.8|10303.8|10293.8|6
1649865750000|2022-04-13 16:02:30|10304|10294|10304.3|10294.3|10304.3|10294.3|10304|10294|2
1649865760000|2022-04-13 16:02:40|10304|10294|10304.5|10294.5|10304.5|10294.5|10304|10294|3
1649865780000|2022-04-13 16:03:00|10304.3|10294.3|10304.5|10294.5|10304.5|10294.5|10304.3|10294.3|2
1649865800000|2022-04-13 16:03:20|10304.3|10294.3|10304|10294|10304.3|10294.3|10304|10294|2
1649865810000|2022-04-13 16:03:30|10304.3|10294.3|10304.5|10294.5|10304.5|10294.5|10304.3|10294.3|2
1649865820000|2022-04-13 16:03:40|10304.8|10294.8|10304.3|10294.3|10304.8|10294.8|10304.3|10294.3|2
1649865830000|2022-04-13 16:03:50|10304.5|10294.5|10304.5|10294.5|10304.5|10294.5|10304.5|10294.5|1
1649865840000|2022-04-13 16:04:00|10304.8|10294.8|10304.3|10294.3|10304.8|10294.8|10304.3|10294.3|3
1649865860000|2022-04-13 16:04:20|10302.5|10292.5|10302|10292|10302.5|10292.5|10302|10292|3
1649865870000|2022-04-13 16:04:30|10301.8|10291.8|10301.8|10291.8|10302|10292|10301.5|10291.5|7
1649865880000|2022-04-13 16:04:40|10302|10292|10301.8|10291.8|10302.3|10292.3|10301.8|10291.8|11
1649865890000|2022-04-13 16:04:50|10302|10292|10302.3|10292.3|10302.5|10292.5|10302|10292|4
1649865900000|2022-04-13 16:05:00|10302|10292|10303|10293|10303|10293|10302|10292|4
1649865910000|2022-04-13 16:05:10|10302.5|10292.5|10302.5|10292.5|10303|10293|10302.5|10292.5|4
1649865920000|2022-04-13 16:05:20|10302.3|10292.3|10302.3|10292.3|10302.3|10292.3|10302|10292|3
1649865930000|2022-04-13 16:05:30|10302.5|10292.5|10303|10293|10303.3|10293.3|10302.5|10292.5|5
1649865940000|2022-04-13 16:05:40|10302.8|10292.8|10303.8|10293.8|10304|10294|10302.8|10292.8|9
1649865950000|2022-04-13 16:05:50|10303.3|10293.3|10303.8|10293.8|10303.8|10293.8|10303.3|10293.3|7
1649865960000|2022-04-13 16:06:00|10303.5|10293.5|10304.3|10294.3|10304.5|10294.5|10303.3|10293.3|12
1649865970000|2022-04-13 16:06:10|10304|10294|10304|10294|10304.3|10294.3|10304|10294|5
1649865980000|2022-04-13 16:06:20|10304.3|10294.3|10304.3|10294.3|10304.8|10294.8|10303.8|10293.8|8
1649865990000|2022-04-13 16:06:30|10303.5|10293.5|10303.8|10293.8|10303.8|10293.8|10303.5|10293.5|4
1649866000000|2022-04-13 16:06:40|10303.5|10293.5|10303|10293|10303.5|10293.5|10302.8|10292.8|5
1649866010000|2022-04-13 16:06:50|10303.3|10293.3|10302.5|10292.5|10303.3|10293.3|10302.5|10292.5|6
1649866020000|2022-04-13 16:07:00|10302.3|10292.3|10300|10290|10302.3|10292.3|10299.3|10289.3|12
1649866030000|2022-04-13 16:07:10|10300.3|10290.3|10300|10290|10300.3|10290.3|10300|10290|2
1649866040000|2022-04-13 16:07:20|10300.3|10290.3|10300|10290|10300.5|10290.5|10300|10290|6
1649866050000|2022-04-13 16:07:30|10299.8|10289.8|10299.3|10289.3|10299.8|10289.8|10298.8|10288.8|6
1649866060000|2022-04-13 16:07:40|10299.5|10289.5|10298.5|10288.5|10299.5|10289.5|10298.5|10288.5|4
1649866070000|2022-04-13 16:07:50|10298.3|10288.3|10297.8|10287.8|10298.3|10288.3|10297.8|10287.8|3
1649866080000|2022-04-13 16:08:00|10297.5|10287.5|10298.8|10288.8|10299.3|10289.3|10297.5|10287.5|15
1649866090000|2022-04-13 16:08:10|10299|10289|10295.5|10285.5|10300|10290|10295.3|10285.3|14
1649866100000|2022-04-13 16:08:20|10296.3|10286.3|10296.5|10286.5|10296.8|10286.8|10296.3|10286.3|6
1649866110000|2022-04-13 16:08:30|10296.8|10286.8|10297.3|10287.3|10297.5|10287.5|10296.8|10286.8|7
1649866120000|2022-04-13 16:08:40|10297.5|10287.5|10297.3|10287.3|10297.5|10287.5|10297.3|10287.3|2
1649866130000|2022-04-13 16:08:50|10297.5|10287.5|10297.3|10287.3|10297.5|10287.5|10297.3|10287.3|2
1649866160000|2022-04-13 16:09:20|10297|10287|10296.5|10286.5|10297|10287|10296.3|10286.3|3
1649866170000|2022-04-13 16:09:30|10296.3|10286.3|10296.5|10286.5|10296.5|10286.5|10296|10286|7
1649866180000|2022-04-13 16:09:40|10296|10286|10296.8|10286.8|10297|10287|10296|10286|11
1649866190000|2022-04-13 16:09:50|10297|10287|10297.3|10287.3|10297.3|10287.3|10297|10287|2
1649866200000|2022-04-13 16:10:00|10297.5|10287.5|10299.5|10289.5|10299.5|10289.5|10297.5|10287.5|4
1649866210000|2022-04-13 16:10:10|10299.3|10289.3|10299.3|10289.3|10299.3|10289.3|10299.3|10289.3|1
1649866240000|2022-04-13 16:10:40|10299.8|10289.8|10299.8|10289.8|10299.8|10289.8|10299.8|10289.8|1
1649866250000|2022-04-13 16:10:50|10299.3|10289.3|10299.3|10289.3|10299.3|10289.3|10299.3|10289.3|1
1649866260000|2022-04-13 16:11:00|10298.8|10288.8|10298.3|10288.3|10298.8|10288.8|10298|10288|4
1649866270000|2022-04-13 16:11:10|10298|10288|10298.3|10288.3|10298.8|10288.8|10297.8|10287.8|10
1649866280000|2022-04-13 16:11:20|10297.3|10287.3|10298.5|10288.5|10298.5|10288.5|10297.3|10287.3|4
1649866300000|2022-04-13 16:11:40|10298.8|10288.8|10298.8|10288.8|10298.8|10288.8|10298.8|10288.8|1
1649866310000|2022-04-13 16:11:50|10298.5|10288.5|10298.5|10288.5|10298.5|10288.5|10298.5|10288.5|1
1649866320000|2022-04-13 16:12:00|10298.3|10288.3|10298.3|10288.3|10298.5|10288.5|10298.3|10288.3|3
1649866340000|2022-04-13 16:12:20|10298.5|10288.5|10298.8|10288.8|10299|10289|10298.5|10288.5|14
1649866350000|2022-04-13 16:12:30|10299|10289|10299|10289|10299|10289|10298.8|10288.8|15
1649866360000|2022-04-13 16:12:40|10298.8|10288.8|10298.8|10288.8|10299|10289|10298.5|10288.5|12
1649866370000|2022-04-13 16:12:50|10298.3|10288.3|10298.8|10288.8|10298.8|10288.8|10298.3|10288.3|11
1649866380000|2022-04-13 16:13:00|10299|10289|10299.3|10289.3|10299.5|10289.5|10299|10289|4
1649866390000|2022-04-13 16:13:10|10300|10290|10299.5|10289.5|10300|10290|10299.5|10289.5|2
1649866400000|2022-04-13 16:13:20|10299.3|10289.3|10299.5|10289.5|10299.5|10289.5|10299.3|10289.3|8
1649866410000|2022-04-13 16:13:30|10299.3|10289.3|10299.5|10289.5|10299.8|10289.8|10299.3|10289.3|20
1649866420000|2022-04-13 16:13:40|10299.3|10289.3|10299|10289|10299.5|10289.5|10299|10289|7
1649866430000|2022-04-13 16:13:50|10299.3|10289.3|10299|10289|10299.3|10289.3|10299|10289|4
1649866440000|2022-04-13 16:14:00|10299.3|10289.3|10300.3|10290.3|10300.8|10290.8|10299.3|10289.3|6
1649866450000|2022-04-13 16:14:10|10300.8|10290.8|10300.5|10290.5|10301|10291|10300.3|10290.3|6
1649866460000|2022-04-13 16:14:20|10302|10292|10303|10293|10303|10293|10302|10292|4
1649866480000|2022-04-13 16:14:40|10302.8|10292.8|10303|10293|10303|10293|10302.8|10292.8|2
1649866490000|2022-04-13 16:14:50|10303.3|10293.3|10303.8|10293.8|10303.8|10293.8|10303.3|10293.3|3
1649866500000|2022-04-13 16:15:00|10304|10294|10303.8|10293.8|10304.3|10294.3|10303.8|10293.8|4
1649866510000|2022-04-13 16:15:10|10303.5|10293.5|10302.3|10292.3|10303.5|10293.5|10302.3|10292.3|4
1649866520000|2022-04-13 16:15:20|10302.5|10292.5|10302.3|10292.3|10302.5|10292.5|10302.3|10292.3|8
1649866530000|2022-04-13 16:15:30|10302.5|10292.5|10302.5|10292.5|10302.5|10292.5|10302.3|10292.3|5
1649866540000|2022-04-13 16:15:40|10302.3|10292.3|10302.8|10292.8|10302.8|10292.8|10302.3|10292.3|11
1649866550000|2022-04-13 16:15:50|10302.5|10292.5|10303.5|10293.5|10303.5|10293.5|10302.5|10292.5|5
1649866560000|2022-04-13 16:16:00|10303.3|10293.3|10303.5|10293.5|10303.8|10293.8|10303.3|10293.3|4
1649866570000|2022-04-13 16:16:10|10303.8|10293.8|10303|10293|10303.8|10293.8|10302.5|10292.5|11
1649866590000|2022-04-13 16:16:30|10303.3|10293.3|10303.5|10293.5|10303.5|10293.5|10303.3|10293.3|2
1649866600000|2022-04-13 16:16:40|10303.3|10293.3|10303.5|10293.5|10303.5|10293.5|10303|10293|10
1649866610000|2022-04-13 16:16:50|10303.3|10293.3|10302|10292|10303.5|10293.5|10301.8|10291.8|12
1649866620000|2022-04-13 16:17:00|10301.8|10291.8|10302.8|10292.8|10302.8|10292.8|10301.8|10291.8|7
1649866630000|2022-04-13 16:17:10|10303|10293|10302.8|10292.8|10303|10293|10302.8|10292.8|2
1649866640000|2022-04-13 16:17:20|10302.3|10292.3|10303|10293|10303|10293|10301.5|10291.5|9
1649866650000|2022-04-13 16:17:30|10302.8|10292.8|10302|10292|10302.8|10292.8|10301.3|10291.3|10
1649866660000|2022-04-13 16:17:40|10302.3|10292.3|10301.8|10291.8|10302.5|10292.5|10301.8|10291.8|4
1649866670000|2022-04-13 16:17:50|10301.5|10291.5|10300.8|10290.8|10302|10292|10300.8|10290.8|7
1649866680000|2022-04-13 16:18:00|10300.5|10290.5|10300.5|10290.5|10300.5|10290.5|10299.5|10289.5|8
1649866690000|2022-04-13 16:18:10|10300.8|10290.8|10301.3|10291.3|10301.5|10291.5|10300.8|10290.8|5
1649866700000|2022-04-13 16:18:20|10301|10291|10301.5|10291.5|10301.8|10291.8|10301|10291|16
1649866710000|2022-04-13 16:18:30|10301.8|10291.8|10301.5|10291.5|10301.8|10291.8|10301.3|10291.3|8
1649866720000|2022-04-13 16:18:40|10302|10292|10302.8|10292.8|10303|10293|10302|10292|7
1649866730000|2022-04-13 16:18:50|10303|10293|10302.5|10292.5|10303|10293|10302.3|10292.3|9
1649866740000|2022-04-13 16:19:00|10303|10293|10303|10293|10303.3|10293.3|10301.8|10291.8|15
1649866750000|2022-04-13 16:19:10|10302.5|10292.5|10303.3|10293.3|10303.3|10293.3|10302.3|10292.3|5
1649866760000|2022-04-13 16:19:20|10302.8|10292.8|10303|10293|10303|10293|10302.8|10292.8|2
1649866780000|2022-04-13 16:19:40|10303.3|10293.3|10303|10293|10303.3|10293.3|10303|10293|2
1649866790000|2022-04-13 16:19:50|10302.8|10292.8|10302.5|10292.5|10303|10293|10302.5|10292.5|7
1649866800000|2022-04-13 16:20:00|10303|10293|10300.8|10290.8|10303|10293|10300.3|10290.3|12
1649866810000|2022-04-13 16:20:10|10301|10291|10299.3|10289.3|10301.5|10291.5|10298.8|10288.8|9
1649866820000|2022-04-13 16:20:20|10298.8|10288.8|10300|10290|10300|10290|10298.8|10288.8|5
1649866830000|2022-04-13 16:20:30|10299.8|10289.8|10299.3|10289.3|10299.8|10289.8|10299.3|10289.3|2
1649866840000|2022-04-13 16:20:40|10298.8|10288.8|10301.5|10291.5|10302.3|10292.3|10298.8|10288.8|10
1649866850000|2022-04-13 16:20:50|10301|10291|10300.8|10290.8|10301.3|10291.3|10300.8|10290.8|10
1649866860000|2022-04-13 16:21:00|10301|10291|10300.3|10290.3|10301|10291|10300.3|10290.3|10
1649866870000|2022-04-13 16:21:10|10300.5|10290.5|10299.8|10289.8|10300.8|10290.8|10299.5|10289.5|8
1649866880000|2022-04-13 16:21:20|10300|10290|10299.8|10289.8|10300|10290|10299.8|10289.8|10
1649866890000|2022-04-13 16:21:30|10300|10290|10299.8|10289.8|10300|10290|10299.8|10289.8|2
1649866900000|2022-04-13 16:21:40|10300|10290|10299.8|10289.8|10300|10290|10299.8|10289.8|4
1649866910000|2022-04-13 16:21:50|10300|10290|10299.8|10289.8|10300|10290|10299.8|10289.8|2
1649866920000|2022-04-13 16:22:00|10300|10290|10300.3|10290.3|10300.5|10290.5|10300|10290|10
1649866930000|2022-04-13 16:22:10|10300.5|10290.5|10300.5|10290.5|10301|10291|10300.3|10290.3|11
1649866940000|2022-04-13 16:22:20|10300.8|10290.8|10300.8|10290.8|10300.8|10290.8|10300.8|10290.8|1
1649866950000|2022-04-13 16:22:30|10301|10291|10300.8|10290.8|10301|10291|10300.5|10290.5|6
1649866960000|2022-04-13 16:22:40|10300.5|10290.5|10300|10290|10300.5|10290.5|10299.8|10289.8|5
1649866980000|2022-04-13 16:23:00|10299.3|10289.3|10299.8|10289.8|10300|10290|10299.3|10289.3|5
1649866990000|2022-04-13 16:23:10|10300|10290|10299.8|10289.8|10300.3|10290.3|10299.8|10289.8|3
1649867000000|2022-04-13 16:23:20|10299.5|10289.5|10298.8|10288.8|10299.5|10289.5|10298.8|10288.8|7
1649867010000|2022-04-13 16:23:30|10298.5|10288.5|10298.8|10288.8|10298.8|10288.8|10298.5|10288.5|2
1649867020000|2022-04-13 16:23:40|10298.5|10288.5|10298.8|10288.8|10298.8|10288.8|10298.5|10288.5|2
1649867030000|2022-04-13 16:23:50|10299|10289|10298.5|10288.5|10299|10289|10298.5|10288.5|7
1649867040000|2022-04-13 16:24:00|10298.3|10288.3|10298.3|10288.3|10298.5|10288.5|10297.5|10287.5|11
1649867050000|2022-04-13 16:24:10|10298|10288|10298.8|10288.8|10298.8|10288.8|10298|10288|6
1649867060000|2022-04-13 16:24:20|10298.5|10288.5|10298|10288|10298.5|10288.5|10298|10288|3
1649867070000|2022-04-13 16:24:30|10298.3|10288.3|10297.5|10287.5|10298.3|10288.3|10297.3|10287.3|13
1649867080000|2022-04-13 16:24:40|10297.3|10287.3|10298.3|10288.3|10298.3|10288.3|10297.3|10287.3|11
1649867090000|2022-04-13 16:24:50|10298.5|10288.5|10299|10289|10299|10289|10298.5|10288.5|7
1649867100000|2022-04-13 16:25:00|10299.3|10289.3|10299.8|10289.8|10300.5|10290.5|10299.3|10289.3|8
1649867110000|2022-04-13 16:25:10|10299.5|10289.5|10299|10289|10299.5|10289.5|10299|10289|3
1649867120000|2022-04-13 16:25:20|10299.3|10289.3|10300|10290|10300|10290|10299.3|10289.3|4
1649867130000|2022-04-13 16:25:30|10300.3|10290.3|10300.8|10290.8|10300.8|10290.8|10300.3|10290.3|3
1649867160000|2022-04-13 16:26:00|10300.5|10290.5|10298.5|10288.5|10300.5|10290.5|10298.5|10288.5|10
1649867170000|2022-04-13 16:26:10|10298.8|10288.8|10298.5|10288.5|10299|10289|10298.5|10288.5|8
1649867180000|2022-04-13 16:26:20|10299.5|10289.5|10300.3|10290.3|10300.3|10290.3|10299.5|10289.5|7
1649867190000|2022-04-13 16:26:30|10300.5|10290.5|10300.5|10290.5|10300.5|10290.5|10300.3|10290.3|3
1649867200000|2022-04-13 16:26:40|10300.8|10290.8|10300.8|10290.8|10300.8|10290.8|10300.5|10290.5|3
1649867210000|2022-04-13 16:26:50|10301|10291|10301.3|10291.3|10301.3|10291.3|10301|10291|2
1649867220000|2022-04-13 16:27:00|10301|10291|10301|10291|10301|10291|10301|10291|1
1649867230000|2022-04-13 16:27:10|10301.3|10291.3|10303|10293|10303.8|10293.8|10301.3|10291.3|16
1649867240000|2022-04-13 16:27:20|10302.8|10292.8|10303|10293|10303|10293|10302.5|10292.5|5
1649867250000|2022-04-13 16:27:30|10303.3|10293.3|10303.3|10293.3|10303.3|10293.3|10303.3|10293.3|1
1649867260000|2022-04-13 16:27:40|10303|10293|10303|10293|10303.3|10293.3|10303|10293|5
1649867280000|2022-04-13 16:28:00|10303.3|10293.3|10303|10293|10303.5|10293.5|10303|10293|6
1649867290000|2022-04-13 16:28:10|10303.3|10293.3|10303.5|10293.5|10303.5|10293.5|10303.3|10293.3|2
1649867300000|2022-04-13 16:28:20|10303.3|10293.3|10307|10297|10307|10297|10303.3|10293.3|10
1649867310000|2022-04-13 16:28:30|10307.3|10297.3|10307.3|10297.3|10307.5|10297.5|10307.3|10297.3|3
1649867320000|2022-04-13 16:28:40|10307.5|10297.5|10307|10297|10307.5|10297.5|10307|10297|5
1649867330000|2022-04-13 16:28:50|10306|10296|10306.3|10296.3|10306.3|10296.3|10306|10296|2
1649867340000|2022-04-13 16:29:00|10306|10296|10307.5|10297.5|10307.8|10297.8|10306|10296|10
1649867350000|2022-04-13 16:29:10|10307.3|10297.3|10307.3|10297.3|10307.8|10297.8|10307|10297|11
1649867360000|2022-04-13 16:29:20|10307.5|10297.5|10307.5|10297.5|10307.8|10297.8|10306.5|10296.5|8
1649867370000|2022-04-13 16:29:30|10307.8|10297.8|10307.8|10297.8|10308|10298|10307.8|10297.8|3
1649867380000|2022-04-13 16:29:40|10308|10298|10308.5|10298.5|10308.8|10298.8|10308|10298|10
1649867390000|2022-04-13 16:29:50|10308.3|10298.3|10307.8|10297.8|10309|10299|10307.8|10297.8|17
1649867400000|2022-04-13 16:30:00|10308.3|10298.3|10308|10298|10309|10299|10307.3|10297.3|12
1649867410000|2022-04-13 16:30:10|10307.8|10297.8|10308|10298|10308.5|10298.5|10307.8|10297.8|4
1649867420000|2022-04-13 16:30:20|10307.8|10297.8|10308.5|10298.5|10309.3|10299.3|10307.8|10297.8|9
1649867430000|2022-04-13 16:30:30|10307.5|10297.5|10308|10298|10308.3|10298.3|10307.5|10297.5|6
1649867440000|2022-04-13 16:30:40|10308.3|10298.3|10309|10299|10309|10299|10308.3|10298.3|5
1649867450000|2022-04-13 16:30:50|10308.8|10298.8|10309.3|10299.3|10309.3|10299.3|10308.3|10298.3|5
1649867460000|2022-04-13 16:31:00|10308.8|10298.8|10309.3|10299.3|10309.3|10299.3|10308.8|10298.8|2
1649867470000|2022-04-13 16:31:10|10309|10299|10309|10299|10309|10299|10309|10299|1
1649867480000|2022-04-13 16:31:20|10307.5|10297.5|10309.8|10299.8|10309.8|10299.8|10307.5|10297.5|3
1649867490000|2022-04-13 16:31:30|10309.3|10299.3|10309.5|10299.5|10309.8|10299.8|10308.5|10298.5|15
1649867500000|2022-04-13 16:31:40|10309.8|10299.8|10309.8|10299.8|10309.8|10299.8|10309.3|10299.3|5
1649867510000|2022-04-13 16:31:50|10310.8|10300.8|10312.5|10302.5|10313.3|10303.3|10310.8|10300.8|7
1649867520000|2022-04-13 16:32:00|10312.3|10302.3|10310.8|10300.8|10312.5|10302.5|10310.8|10300.8|5
1649867530000|2022-04-13 16:32:10|10310.5|10300.5|10313.5|10303.5|10313.5|10303.5|10310.5|10300.5|10
1649867540000|2022-04-13 16:32:20|10313.3|10303.3|10313|10303|10313.5|10303.5|10312.8|10302.8|7
1649867550000|2022-04-13 16:32:30|10312.8|10302.8|10313.8|10303.8|10314|10304|10312.8|10302.8|9
1649867560000|2022-04-13 16:32:40|10313.3|10303.3|10313|10303|10313.3|10303.3|10313|10303|2
1649867570000|2022-04-13 16:32:50|10313.3|10303.3|10313.5|10303.5|10313.8|10303.8|10313.3|10303.3|6
1649867580000|2022-04-13 16:33:00|10313.8|10303.8|10314.8|10304.8|10314.8|10304.8|10313.8|10303.8|3
1649867590000|2022-04-13 16:33:10|10315|10305|10314|10304|10315|10305|10314|10304|5
1649867600000|2022-04-13 16:33:20|10313.8|10303.8|10314.8|10304.8|10315|10305|10313.5|10303.5|12
1649867610000|2022-04-13 16:33:30|10315|10305|10315.8|10305.8|10316.3|10306.3|10314.8|10304.8|8
1649867620000|2022-04-13 16:33:40|10315.5|10305.5|10315|10305|10315.5|10305.5|10315|10305|3
1649867630000|2022-04-13 16:33:50|10315.3|10305.3|10316.3|10306.3|10316.3|10306.3|10315|10305|10
1649867640000|2022-04-13 16:34:00|10316|10306|10315.5|10305.5|10316|10306|10315.5|10305.5|2
1649867650000|2022-04-13 16:34:10|10315.3|10305.3|10315.5|10305.5|10316|10306|10315.3|10305.3|5
1649867660000|2022-04-13 16:34:20|10315.3|10305.3|10316|10306|10316|10306|10315.3|10305.3|3
1649867670000|2022-04-13 16:34:30|10316.5|10306.5|10316.5|10306.5|10316.5|10306.5|10316.5|10306.5|1
1649867680000|2022-04-13 16:34:40|10317|10307|10317.5|10307.5|10317.5|10307.5|10317|10307|2
1649867690000|2022-04-13 16:34:50|10317.3|10307.3|10317|10307|10317.3|10307.3|10317|10307|6
1649867700000|2022-04-13 16:35:00|10317.5|10307.5|10319.8|10309.8|10319.8|10309.8|10317.5|10307.5|4
1649867710000|2022-04-13 16:35:10|10320|10310|10318|10308|10320.5|10310.5|10317.3|10307.3|10
1649867720000|2022-04-13 16:35:20|10317.8|10307.8|10317.3|10307.3|10318.5|10308.5|10316.5|10306.5|13
1649867730000|2022-04-13 16:35:30|10317|10307|10317.5|10307.5|10317.5|10307.5|10316.5|10306.5|12
1649867740000|2022-04-13 16:35:40|10317.3|10307.3|10316.3|10306.3|10317.3|10307.3|10316.3|10306.3|8
1649867750000|2022-04-13 16:35:50|10316.5|10306.5|10315.8|10305.8|10317|10307|10315.5|10305.5|11
1649867760000|2022-04-13 16:36:00|10316|10306|10315.8|10305.8|10316.8|10306.8|10315.8|10305.8|14
1649867770000|2022-04-13 16:36:10|10315.5|10305.5|10313.8|10303.8|10315.5|10305.5|10313.3|10303.3|11
1649867780000|2022-04-13 16:36:20|10314.3|10304.3|10312.3|10302.3|10314.3|10304.3|10312|10302|9
1649867790000|2022-04-13 16:36:30|10311.8|10301.8|10311|10301|10311.8|10301.8|10310|10300|8
1649867800000|2022-04-13 16:36:40|10310.5|10300.5|10308.5|10298.5|10310.5|10300.5|10308.5|10298.5|5
1649867810000|2022-04-13 16:36:50|10308.3|10298.3|10309.8|10299.8|10309.8|10299.8|10308|10298|16
1649867820000|2022-04-13 16:37:00|10309.5|10299.5|10309.5|10299.5|10310|10300|10309|10299|16
1649867830000|2022-04-13 16:37:10|10309.8|10299.8|10309.3|10299.3|10310|10300|10309|10299|8
1649867840000|2022-04-13 16:37:20|10309|10299|10307.5|10297.5|10309|10299|10307.5|10297.5|2
1649867850000|2022-04-13 16:37:30|10307.3|10297.3|10308|10298|10308.8|10298.8|10306.8|10296.8|12
1649867860000|2022-04-13 16:37:40|10308.3|10298.3|10308.3|10298.3|10308.5|10298.5|10307.5|10297.5|12
1649867870000|2022-04-13 16:37:50|10308.5|10298.5|10308.3|10298.3|10308.8|10298.8|10308.3|10298.3|3
1649867880000|2022-04-13 16:38:00|10307.8|10297.8|10307.5|10297.5|10307.8|10297.8|10307|10297|5
1649867890000|2022-04-13 16:38:10|10307.8|10297.8|10306|10296|10307.8|10297.8|10306|10296|4
1649867900000|2022-04-13 16:38:20|10306.3|10296.3|10306.5|10296.5|10306.5|10296.5|10306|10296|4
1649867910000|2022-04-13 16:38:30|10306.8|10296.8|10305.8|10295.8|10307|10297|10305.5|10295.5|9
1649867920000|2022-04-13 16:38:40|10305.5|10295.5|10304.5|10294.5|10305.5|10295.5|10304.5|10294.5|8
1649867930000|2022-04-13 16:38:50|10304.8|10294.8|10303.3|10293.3|10304.8|10294.8|10303.3|10293.3|10
1649867940000|2022-04-13 16:39:00|10304.5|10294.5|10305|10295|10305.3|10295.3|10304.3|10294.3|6
1649867950000|2022-04-13 16:39:10|10304.3|10294.3|10304|10294|10304.3|10294.3|10303.8|10293.8|5
1649867960000|2022-04-13 16:39:20|10304.3|10294.3|10306.5|10296.5|10307.5|10297.5|10304|10294|11
1649867970000|2022-04-13 16:39:30|10306|10296|10306|10296|10306.5|10296.5|10305.8|10295.8|8
1649867980000|2022-04-13 16:39:40|10305.5|10295.5|10306|10296|10306.3|10296.3|10305.3|10295.3|8
1649867990000|2022-04-13 16:39:50|10306.5|10296.5|10306.5|10296.5|10306.5|10296.5|10306.5|10296.5|1
1649868000000|2022-04-13 16:40:00|10306.8|10296.8|10307|10297|10307.8|10297.8|10306.8|10296.8|4
1649868010000|2022-04-13 16:40:10|10306.8|10296.8|10306.8|10296.8|10307.3|10297.3|10306.8|10296.8|4
1649868020000|2022-04-13 16:40:20|10306.5|10296.5|10304.8|10294.8|10306.8|10296.8|10304.5|10294.5|9
1649868030000|2022-04-13 16:40:30|10304.5|10294.5|10305.5|10295.5|10305.5|10295.5|10304.3|10294.3|5
1649868040000|2022-04-13 16:40:40|10306.8|10296.8|10305|10295|10306.8|10296.8|10304.5|10294.5|15
1649868050000|2022-04-13 16:40:50|10305.3|10295.3|10309.3|10299.3|10309.3|10299.3|10305.3|10295.3|9
1649868060000|2022-04-13 16:41:00|10308.8|10298.8|10311.3|10301.3|10312.5|10302.5|10308.8|10298.8|9
1649868070000|2022-04-13 16:41:10|10311.5|10301.5|10312|10302|10312|10302|10311.5|10301.5|2
1649868080000|2022-04-13 16:41:20|10312.3|10302.3|10312|10302|10312.3|10302.3|10312|10302|2
1649868090000|2022-04-13 16:41:30|10312.3|10302.3|10313|10303|10314|10304|10312.3|10302.3|16
1649868100000|2022-04-13 16:41:40|10313.3|10303.3|10313.5|10303.5|10313.8|10303.8|10313.3|10303.3|8
1649868110000|2022-04-13 16:41:50|10313.8|10303.8|10313.8|10303.8|10313.8|10303.8|10313.5|10303.5|7
1649868120000|2022-04-13 16:42:00|10314|10304|10313.5|10303.5|10314|10304|10313.5|10303.5|5
1649868130000|2022-04-13 16:42:10|10313.8|10303.8|10314.3|10304.3|10314.5|10304.5|10313.8|10303.8|5
1649868140000|2022-04-13 16:42:20|10313.5|10303.5|10311.3|10301.3|10313.5|10303.5|10311|10301|9
1649868150000|2022-04-13 16:42:30|10311|10301|10310.3|10300.3|10311|10301|10310|10300|6
1649868160000|2022-04-13 16:42:40|10310|10300|10310|10300|10310|10300|10310|10300|1
1649868170000|2022-04-13 16:42:50|10310.3|10300.3|10310|10300|10310.3|10300.3|10310|10300|2
1649868180000|2022-04-13 16:43:00|10310.5|10300.5|10310.3|10300.3|10310.5|10300.5|10310.3|10300.3|2
1649868200000|2022-04-13 16:43:20|10310|10300|10310.5|10300.5|10310.5|10300.5|10309|10299|7
1649868210000|2022-04-13 16:43:30|10310.8|10300.8|10311.3|10301.3|10311.3|10301.3|10310.5|10300.5|5
1649868220000|2022-04-13 16:43:40|10311|10301|10311|10301|10311|10301|10310.5|10300.5|4
1649868230000|2022-04-13 16:43:50|10311.3|10301.3|10311|10301|10311.8|10301.8|10310.5|10300.5|7
1649868240000|2022-04-13 16:44:00|10311.8|10301.8|10312.5|10302.5|10312.8|10302.8|10311.3|10301.3|6
1649868250000|2022-04-13 16:44:10|10312.8|10302.8|10312.5|10302.5|10312.8|10302.8|10312.5|10302.5|2
1649868260000|2022-04-13 16:44:20|10312.8|10302.8|10312.8|10302.8|10312.8|10302.8|10312.8|10302.8|1
1649868290000|2022-04-13 16:44:50|10313.3|10303.3|10312.5|10302.5|10313.3|10303.3|10312.5|10302.5|7
1649868300000|2022-04-13 16:45:00|10312.8|10302.8|10310.8|10300.8|10313.3|10303.3|10310.8|10300.8|6
1649868310000|2022-04-13 16:45:10|10311|10301|10311.8|10301.8|10311.8|10301.8|10311|10301|7
1649868320000|2022-04-13 16:45:20|10310.5|10300.5|10311.8|10301.8|10312.5|10302.5|10310.5|10300.5|8
1649868330000|2022-04-13 16:45:30|10312|10302|10311.8|10301.8|10312|10302|10311.8|10301.8|8
1649868340000|2022-04-13 16:45:40|10312|10302|10311.8|10301.8|10312|10302|10311.8|10301.8|6
1649868350000|2022-04-13 16:45:50|10311.3|10301.3|10311.8|10301.8|10311.8|10301.8|10310.5|10300.5|11
1649868360000|2022-04-13 16:46:00|10312|10302|10314.8|10304.8|10314.8|10304.8|10312|10302|7
1649868370000|2022-04-13 16:46:10|10314.3|10304.3|10314.3|10304.3|10314.3|10304.3|10314.3|10304.3|1
1649868390000|2022-04-13 16:46:30|10314|10304|10312.8|10302.8|10314|10304|10312.8|10302.8|3
1649868400000|2022-04-13 16:46:40|10313|10303|10313|10303|10313.3|10303.3|10313|10303|3
1649868410000|2022-04-13 16:46:50|10313.3|10303.3|10314.5|10304.5|10314.5|10304.5|10313.3|10303.3|6
1649868420000|2022-04-13 16:47:00|10315.5|10305.5|10316|10306|10316|10306|10315.3|10305.3|7
1649868430000|2022-04-13 16:47:10|10316.3|10306.3|10317.5|10307.5|10317.8|10307.8|10316.3|10306.3|6
1649868440000|2022-04-13 16:47:20|10317.8|10307.8|10317.3|10307.3|10317.8|10307.8|10317.3|10307.3|6
1649868450000|2022-04-13 16:47:30|10317|10307|10317.5|10307.5|10318|10308|10317|10307|7
1649868460000|2022-04-13 16:47:40|10317.3|10307.3|10316.3|10306.3|10319.8|10307.5|10316|10299.8|12
1649868470000|2022-04-13 16:47:50|10316|10306|10316.5|10306.5|10317.3|10307.3|10315.8|10305.8|8
1649868480000|2022-04-13 16:48:00|10316.8|10306.8|10318|10308|10318.5|10308.5|10316.8|10306.8|5
1649868490000|2022-04-13 16:48:10|10317.8|10307.8|10318|10308|10318|10308|10317.3|10307.3|6
1649868500000|2022-04-13 16:48:20|10317|10307|10318.5|10308.5|10318.5|10308.5|10317|10307|11
1649868510000|2022-04-13 16:48:30|10318.8|10308.8|10318.5|10308.5|10318.8|10308.8|10318.5|10308.5|2
1649868520000|2022-04-13 16:48:40|10319|10309|10319|10309|10319.3|10309.3|10319|10309|3
1649868530000|2022-04-13 16:48:50|10319.3|10309.3|10319.3|10309.3|10319.3|10309.3|10319.3|10309.3|1
1649868540000|2022-04-13 16:49:00|10319.5|10309.5|10319.3|10309.3|10319.5|10309.5|10319.3|10309.3|2
1649868550000|2022-04-13 16:49:10|10319|10309|10319.8|10309.8|10319.8|10309.8|10319|10309|13
1649868560000|2022-04-13 16:49:20|10319|10309|10320.3|10310.3|10320.3|10310.3|10319|10309|5
1649868570000|2022-04-13 16:49:30|10319|10309|10319.8|10309.8|10320|10310|10319|10309|3
1649868580000|2022-04-13 16:49:40|10320.3|10310.3|10319.8|10309.8|10320.3|10310.3|10319.3|10309.3|3
1649868590000|2022-04-13 16:49:50|10320.3|10310.3|10320.3|10310.3|10320.3|10310.3|10318.8|10308.8|4
1649868600000|2022-04-13 16:50:00|10319|10309|10319.3|10309.3|10320.3|10310.3|10319|10309|6
1649868610000|2022-04-13 16:50:10|10319|10309|10319.8|10309.8|10319.8|10309.8|10319|10309|2
1649868620000|2022-04-13 16:50:20|10319.5|10309.5|10318.8|10308.8|10319.5|10309.5|10318.8|10308.8|2
1649868630000|2022-04-13 16:50:30|10318.3|10308.3|10317.3|10307.3|10318.3|10308.3|10317.3|10307.3|5
1649868640000|2022-04-13 16:50:40|10317.5|10307.5|10317.5|10307.5|10318.3|10308.3|10317.3|10307.3|8
1649868650000|2022-04-13 16:50:50|10317.3|10307.3|10317.3|10307.3|10317.3|10307.3|10317.3|10307.3|1
1649868660000|2022-04-13 16:51:00|10317.8|10307.8|10318.5|10308.5|10318.5|10308.5|10317|10307|10
1649868670000|2022-04-13 16:51:10|10318.3|10308.3|10317.3|10307.3|10318.5|10308.5|10317|10307|6
1649868680000|2022-04-13 16:51:20|10317|10307|10317.3|10307.3|10317.3|10307.3|10317|10307|4
1649868690000|2022-04-13 16:51:30|10316|10306|10317|10307|10317|10307|10316|10306|4
1649868700000|2022-04-13 16:51:40|10316.8|10306.8|10316.8|10306.8|10316.8|10306.8|10316.8|10306.8|1
1649868710000|2022-04-13 16:51:50|10316.5|10306.5|10314.8|10304.8|10316.5|10306.5|10314.5|10304.5|7
1649868720000|2022-04-13 16:52:00|10315.3|10305.3|10314.3|10304.3|10315.3|10305.3|10314.3|10304.3|8
1649868730000|2022-04-13 16:52:10|10314.5|10304.5|10313.8|10303.8|10314.5|10304.5|10313.8|10303.8|4
1649868740000|2022-04-13 16:52:20|10313.3|10303.3|10313.3|10303.3|10313.5|10303.5|10313.3|10303.3|3
1649868750000|2022-04-13 16:52:30|10313.5|10303.5|10312|10302|10313.5|10303.5|10312|10302|7
1649868760000|2022-04-13 16:52:40|10311.8|10301.8|10313.3|10303.3|10313.3|10303.3|10311.8|10301.8|6
1649868770000|2022-04-13 16:52:50|10314.5|10304.5|10315.3|10305.3|10315.8|10305.8|10314.5|10304.5|5
1649868780000|2022-04-13 16:53:00|10315.8|10305.8|10316.3|10306.3|10316.3|10306.3|10315.8|10305.8|3
1649868790000|2022-04-13 16:53:10|10316.5|10306.5|10318|10308|10318|10308|10316.5|10306.5|8
1649868800000|2022-04-13 16:53:20|10317.8|10307.8|10317.5|10307.5|10318|10308|10317|10307|7
1649868810000|2022-04-13 16:53:30|10317.3|10307.3|10318.5|10308.5|10318.5|10308.5|10316.5|10306.5|7
1649868820000|2022-04-13 16:53:40|10318.3|10308.3|10317.8|10307.8|10318.5|10308.5|10317.5|10307.5|17
1649868830000|2022-04-13 16:53:50|10317.5|10307.5|10316.8|10306.8|10317.5|10307.5|10316.5|10306.5|7
1649868840000|2022-04-13 16:54:00|10316.5|10306.5|10317.3|10307.3|10317.3|10307.3|10316.5|10306.5|12
1649868850000|2022-04-13 16:54:10|10317.5|10307.5|10317.8|10307.8|10317.8|10307.8|10317.3|10307.3|7
1649868860000|2022-04-13 16:54:20|10317.5|10307.5|10317.3|10307.3|10317.8|10307.8|10317.3|10307.3|4
1649868870000|2022-04-13 16:54:30|10317|10307|10316|10306|10317|10307|10316|10306|5
1649868880000|2022-04-13 16:54:40|10315.5|10305.5|10317|10307|10317.5|10307.5|10315.5|10305.5|15
1649868890000|2022-04-13 16:54:50|10316.8|10306.8|10318.5|10308.5|10318.5|10308.5|10316.8|10306.8|8
1649868900000|2022-04-13 16:55:00|10318.8|10308.8|10325.1|10305.1|10325.1|10309.5|10318.8|10304.6|9
1649868910000|2022-04-13 16:55:10|10325.4|10305.4|10326.9|10306.9|10326.9|10306.9|10325.1|10305.1|5
1649868930000|2022-04-13 16:55:30|10326.6|10306.6|10325.1|10305.1|10326.6|10306.6|10325.1|10305.1|6
1649868940000|2022-04-13 16:55:40|10324.6|10304.6|10326.6|10306.6|10327.1|10307.1|10324.6|10304.6|9
1649868950000|2022-04-13 16:55:50|10326.4|10306.4|10322.6|10302.6|10326.4|10306.4|10322.4|10302.4|8
1649868960000|2022-04-13 16:56:00|10323.1|10303.1|10324.6|10304.6|10324.9|10304.9|10322.9|10302.9|15
1649868970000|2022-04-13 16:56:10|10324.9|10304.9|10325.1|10305.1|10325.4|10305.4|10324.6|10304.6|6
1649868980000|2022-04-13 16:56:20|10325.4|10305.4|10325.4|10305.4|10325.4|10305.4|10325.1|10305.1|3
1649869000000|2022-04-13 16:56:40|10325.6|10305.6|10327.4|10307.4|10327.9|10307.9|10325.6|10305.6|9
1649869010000|2022-04-13 16:56:50|10326.6|10306.6|10326.9|10306.9|10328.4|10308.4|10326.1|10306.1|15
1649869020000|2022-04-13 16:57:00|10327.4|10307.4|10327.4|10307.4|10327.4|10307.4|10326.4|10306.4|5
1649869030000|2022-04-13 16:57:10|10326.6|10306.6|10328.6|10308.6|10328.6|10308.6|10326.6|10306.6|10
1649869040000|2022-04-13 16:57:20|10327.6|10307.6|10328.1|10308.1|10328.1|10308.1|10327.6|10307.6|4
1649869050000|2022-04-13 16:57:30|10328.4|10308.4|10329.4|10309.4|10329.4|10309.4|10328.4|10308.4|2
1649869060000|2022-04-13 16:57:40|10329.6|10309.6|10329.6|10309.6|10329.6|10309.6|10329.6|10309.6|1
1649869070000|2022-04-13 16:57:50|10330.4|10310.4|10332.6|10312.6|10332.9|10312.9|10330.4|10310.4|8
1649869080000|2022-04-13 16:58:00|10332.4|10312.4|10331.9|10311.9|10333.1|10313.1|10331.4|10311.4|11
1649869090000|2022-04-13 16:58:10|10331.6|10311.6|10332.6|10312.6|10332.6|10312.6|10331.6|10311.6|9
1649869100000|2022-04-13 16:58:20|10333.1|10313.1|10331.9|10311.9|10333.4|10313.4|10331.9|10311.9|8
1649869110000|2022-04-13 16:58:30|10331.6|10311.6|10331.1|10311.1|10331.6|10311.6|10331.1|10311.1|3
1649869120000|2022-04-13 16:58:40|10331.4|10311.4|10330.9|10310.9|10331.4|10311.4|10330.9|10310.9|3
1649869130000|2022-04-13 16:58:50|10330.6|10310.6|10328.4|10308.4|10330.6|10310.6|10327.9|10307.9|15
1649869140000|2022-04-13 16:59:00|10328.9|10308.9|10328.9|10308.9|10330.4|10310.4|10327.6|10307.6|19
1649869150000|2022-04-13 16:59:10|10329.1|10309.1|10333.4|10313.4|10333.4|10313.4|10329.1|10309.1|14
1649869160000|2022-04-13 16:59:20|10333.1|10313.1|10332.9|10312.9|10333.6|10313.6|10331.9|10311.9|16
1649894520000|2022-04-14 00:02:00|10303.5|10283.5|10303.8|10283.8|10303.8|10283.8|10303.5|10283.5|2
1649894550000|2022-04-14 00:02:30|10303.3|10283.3|10303.3|10283.3|10303.3|10283.3|10303.3|10283.3|1
1649894560000|2022-04-14 00:02:40|10303|10283|10300.5|10280.5|10303|10283|10300.5|10280.5|2
1649894570000|2022-04-14 00:02:50|10300|10280|10299.3|10279.3|10300|10280|10299|10279|3
1649894580000|2022-04-14 00:03:00|10299|10279|10299|10279|10299|10279|10299|10279|1
1649894590000|2022-04-14 00:03:10|10299.5|10279.5|10300|10280|10300|10280|10299.5|10279.5|2
1649894610000|2022-04-14 00:03:30|10300.3|10280.3|10300.3|10280.3|10300.3|10280.3|10299.5|10279.5|4
1649894620000|2022-04-14 00:03:40|10301|10281|10300.5|10280.5|10301|10281|10300.5|10280.5|2
1649894630000|2022-04-14 00:03:50|10301|10281|10301|10281|10301|10281|10301|10281|1
1649894640000|2022-04-14 00:04:00|10300.5|10280.5|10300.5|10280.5|10300.5|10280.5|10300.5|10280.5|1
1649894650000|2022-04-14 00:04:10|10301|10281|10301|10281|10301|10281|10301|10281|1
1649894660000|2022-04-14 00:04:20|10301.5|10281.5|10310.8|10290.8|10310.8|10290.8|10301.5|10281.5|8
1649894670000|2022-04-14 00:04:30|10311|10291|10312|10292|10312|10292|10311|10291|3
1649894700000|2022-04-14 00:05:00|10312.5|10292.5|10311.5|10291.5|10312.5|10292.5|10311|10291|5
1649894710000|2022-04-14 00:05:10|10311|10291|10311.5|10291.5|10311.5|10291.5|10311|10291|2
1649894720000|2022-04-14 00:05:20|10312|10292|10312|10292|10312|10292|10312|10292|1
1649894730000|2022-04-14 00:05:30|10312.5|10292.5|10316|10296|10317.3|10297.3|10312.5|10292.5|4
1649894750000|2022-04-14 00:05:50|10315.5|10295.5|10315.5|10295.5|10315.5|10295.5|10315.5|10295.5|1
1649894760000|2022-04-14 00:06:00|10315|10295|10314.5|10294.5|10315|10295|10314.5|10294.5|2
1649894820000|2022-04-14 00:07:00|10314.8|10294.8|10314.8|10294.8|10314.8|10294.8|10314.8|10294.8|1
1649894830000|2022-04-14 00:07:10|10315.3|10295.3|10316.8|10296.8|10316.8|10296.8|10315.3|10295.3|2
1649894840000|2022-04-14 00:07:20|10316.3|10296.3|10316.8|10296.8|10316.8|10296.8|10316.3|10296.3|2
1649894850000|2022-04-14 00:07:30|10316.3|10296.3|10316.5|10296.5|10317|10297|10316.3|10296.3|3
1649894860000|2022-04-14 00:07:40|10316.3|10296.3|10316.3|10296.3|10316.3|10296.3|10316.3|10296.3|1
1649894880000|2022-04-14 00:08:00|10315.8|10295.8|10313.8|10293.8|10315.8|10295.8|10313.8|10293.8|4
1649894900000|2022-04-14 00:08:20|10313|10293|10312.8|10292.8|10313|10293|10312|10292|4
1649894920000|2022-04-14 00:08:40|10313.3|10293.3|10315.8|10295.8|10315.8|10295.8|10313.3|10293.3|5
1649894930000|2022-04-14 00:08:50|10315.3|10295.3|10316.3|10296.3|10316.3|10296.3|10314.5|10294.5|7
1649894940000|2022-04-14 00:09:00|10315.8|10295.8|10315|10295|10315.8|10295.8|10315|10295|3
1649894970000|2022-04-14 00:09:30|10316|10296|10315|10295|10316|10296|10314.8|10294.8|4
1649895000000|2022-04-14 00:10:00|10314.8|10294.8|10314.8|10294.8|10315|10295|10314.8|10294.8|3
1649895020000|2022-04-14 00:10:20|10315|10295|10317|10297|10317|10297|10315|10295|2
1649895040000|2022-04-14 00:10:40|10315.5|10295.5|10315|10295|10315.5|10295.5|10315|10295|2
1649895050000|2022-04-14 00:10:50|10314.5|10294.5|10314.5|10294.5|10314.5|10294.5|10314.5|10294.5|1
1649895070000|2022-04-14 00:11:10|10314.8|10294.8|10314.8|10294.8|10314.8|10294.8|10314.8|10294.8|1
1649895100000|2022-04-14 00:11:40|10314.5|10294.5|10314.8|10294.8|10314.8|10294.8|10314.5|10294.5|2
1649895130000|2022-04-14 00:12:10|10314.5|10294.5|10315.5|10295.5|10315.5|10295.5|10314.5|10294.5|2
1649895150000|2022-04-14 00:12:30|10315.8|10295.8|10315.8|10295.8|10315.8|10295.8|10315.8|10295.8|1
1649895160000|2022-04-14 00:12:40|10316.3|10296.3|10316.3|10296.3|10316.3|10296.3|10316.3|10296.3|1
1649895170000|2022-04-14 00:12:50|10315.8|10295.8|10315.8|10295.8|10315.8|10295.8|10315.8|10295.8|1
1649895180000|2022-04-14 00:13:00|10316.3|10296.3|10316.3|10296.3|10316.3|10296.3|10316.3|10296.3|1
1649895200000|2022-04-14 00:13:20|10315.8|10295.8|10315.8|10295.8|10315.8|10295.8|10315.8|10295.8|1
1649895220000|2022-04-14 00:13:40|10316.3|10296.3|10316.3|10296.3|10316.3|10296.3|10316.3|10296.3|1
1649895230000|2022-04-14 00:13:50|10315.8|10295.8|10315.5|10295.5|10315.8|10295.8|10315.5|10295.5|2
1649895240000|2022-04-14 00:14:00|10315.8|10295.8|10315.8|10295.8|10315.8|10295.8|10315.8|10295.8|1
1649895250000|2022-04-14 00:14:10|10316|10296|10316|10296|10316|10296|10316|10296|1
1649895300000|2022-04-14 00:15:00|10315.8|10295.8|10315|10295|10315.8|10295.8|10314.5|10294.5|8
1649895310000|2022-04-14 00:15:10|10314.5|10294.5|10315|10295|10315|10295|10314.5|10294.5|2
1649895330000|2022-04-14 00:15:30|10314.5|10294.5|10315|10295|10315|10295|10314.5|10294.5|6
1649895340000|2022-04-14 00:15:40|10314.5|10294.5|10315|10295|10315|10295|10314.5|10294.5|2
1649895370000|2022-04-14 00:16:10|10314.5|10294.5|10314.5|10294.5|10315|10295|10314.5|10294.5|9
1649895380000|2022-04-14 00:16:20|10314|10294|10311.5|10291.5|10314|10294|10311.5|10291.5|4
1649895390000|2022-04-14 00:16:30|10312|10292|10312|10292|10312|10292|10312|10292|1
1649895430000|2022-04-14 00:17:10|10311.5|10291.5|10311.5|10291.5|10311.5|10291.5|10311.5|10291.5|1
1649895440000|2022-04-14 00:17:20|10311.8|10291.8|10312.3|10292.3|10312.3|10292.3|10311.8|10291.8|2
1649895450000|2022-04-14 00:17:30|10312.8|10292.8|10313.8|10293.8|10314.8|10294.8|10312.8|10292.8|4
1649895460000|2022-04-14 00:17:40|10314|10294|10314|10294|10314|10294|10314|10294|1
1649895470000|2022-04-14 00:17:50|10313.5|10293.5|10314|10294|10314|10294|10313.5|10293.5|2
1649895480000|2022-04-14 00:18:00|10313.5|10293.5|10313.5|10293.5|10313.5|10293.5|10313.5|10293.5|1
1649895530000|2022-04-14 00:18:50|10313.3|10293.3|10313.3|10293.3|10313.3|10293.3|10313.3|10293.3|1
1649895570000|2022-04-14 00:19:30|10312.8|10292.8|10312.8|10292.8|10312.8|10292.8|10312.8|10292.8|1
1649895580000|2022-04-14 00:19:40|10312.5|10292.5|10312|10292|10312.8|10292.8|10312|10292|4
1649895590000|2022-04-14 00:19:50|10311.5|10291.5|10311.5|10291.5|10311.5|10291.5|10311.5|10291.5|1
1649895600000|2022-04-14 00:20:00|10311|10291|10311|10291|10311.5|10291.5|10311|10291|3
1649895610000|2022-04-14 00:20:10|10311.5|10291.5|10311.5|10291.5|10311.5|10291.5|10311.5|10291.5|1
1649895650000|2022-04-14 00:20:50|10311|10291|10311|10291|10311.5|10291.5|10311|10291|3
1649895660000|2022-04-14 00:21:00|10310.5|10290.5|10309.5|10289.5|10310.5|10290.5|10309.5|10289.5|9
1649895670000|2022-04-14 00:21:10|10310|10290|10310|10290|10310|10290|10310|10290|1
1649895730000|2022-04-14 00:22:10|10310.5|10290.5|10310.5|10290.5|10310.5|10290.5|10310.5|10290.5|1
1649895740000|2022-04-14 00:22:20|10311.8|10291.8|10312.5|10292.5|10312.5|10292.5|10311.8|10291.8|2
1649895750000|2022-04-14 00:22:30|10313|10293|10313|10293|10313|10293|10313|10293|1
1649895760000|2022-04-14 00:22:40|10313.5|10293.5|10313.3|10293.3|10313.5|10293.5|10313|10293|3
1649895770000|2022-04-14 00:22:50|10313.5|10293.5|10314.3|10294.3|10314.3|10294.3|10313.5|10293.5|2
1649895780000|2022-04-14 00:23:00|10314.5|10294.5|10313.5|10293.5|10314.5|10294.5|10313.5|10293.5|4
1649895790000|2022-04-14 00:23:10|10314|10294|10314.5|10294.5|10314.5|10294.5|10313.3|10293.3|8
1649895820000|2022-04-14 00:23:40|10315|10295|10314.8|10294.8|10315|10295|10314.8|10294.8|2
1649895840000|2022-04-14 00:24:00|10315.5|10295.5|10314.3|10294.3|10315.5|10295.5|10314.3|10294.3|3
1649895860000|2022-04-14 00:24:20|10314.8|10294.8|10315|10295|10315.5|10295.5|10314.8|10294.8|5
1649895870000|2022-04-14 00:24:30|10314.8|10294.8|10315.3|10295.3|10315.3|10295.3|10314.8|10294.8|2
1649895880000|2022-04-14 00:24:40|10315.8|10295.8|10314.8|10294.8|10315.8|10295.8|10314.8|10294.8|2
1649895900000|2022-04-14 00:25:00|10315|10295|10315.8|10295.8|10315.8|10295.8|10315|10295|2
1649895910000|2022-04-14 00:25:10|10315|10295|10314.8|10294.8|10315|10295|10314.8|10294.8|2
1649895930000|2022-04-14 00:25:30|10314.3|10294.3|10313.5|10293.5|10314.3|10294.3|10313.5|10293.5|2
1649895940000|2022-04-14 00:25:40|10314|10294|10314|10294|10314|10294|10313|10293|4
1649895980000|2022-04-14 00:26:20|10314.3|10294.3|10314|10294|10314.8|10294.8|10314|10294|4
1649896080000|2022-04-14 00:28:00|10313.5|10293.5|10313.5|10293.5|10313.5|10293.5|10313.5|10293.5|1
1649896090000|2022-04-14 00:28:10|10313.3|10293.3|10312.3|10292.3|10313.3|10293.3|10312.3|10292.3|2
1649896130000|2022-04-14 00:28:50|10311.8|10291.8|10312|10292|10312|10292|10311.8|10291.8|2
1649896150000|2022-04-14 00:29:10|10311.8|10291.8|10311.3|10291.3|10311.8|10291.8|10311.3|10291.3|2
1649896160000|2022-04-14 00:29:20|10311.8|10291.8|10311.8|10291.8|10311.8|10291.8|10311.8|10291.8|1
1649896170000|2022-04-14 00:29:30|10311.5|10291.5|10311.8|10291.8|10311.8|10291.8|10311.5|10291.5|2
1649896200000|2022-04-14 00:30:00|10311.5|10291.5|10311.8|10291.8|10311.8|10291.8|10311.5|10291.5|2
1649896220000|2022-04-14 00:30:20|10311.3|10291.3|10311.5|10291.5|10311.8|10291.8|10311|10291|5
1649896250000|2022-04-14 00:30:50|10311|10291|10310.3|10290.3|10311|10291|10310.3|10290.3|2
1649896260000|2022-04-14 00:31:00|10311|10291|10310.5|10290.5|10311|10291|10310.5|10290.5|2
1649896280000|2022-04-14 00:31:20|10311.5|10291.5|10310.5|10290.5|10311.5|10291.5|10310.5|10290.5|5
1649896290000|2022-04-14 00:31:30|10311|10291|10310.5|10290.5|10311|10291|10310.3|10290.3|4
1649896300000|2022-04-14 00:31:40|10310.3|10290.3|10310|10290|10310.8|10290.8|10309.8|10289.8|6
1649896310000|2022-04-14 00:31:50|10309.5|10289.5|10309.5|10289.5|10309.8|10289.8|10308.8|10288.8|7
1649896340000|2022-04-14 00:32:20|10309.3|10289.3|10309.3|10289.3|10309.3|10289.3|10308.5|10288.5|4
1649896350000|2022-04-14 00:32:30|10310|10290|10309.3|10289.3|10310|10290|10308.8|10288.8|4
1649896360000|2022-04-14 00:32:40|10308.8|10288.8|10309.3|10289.3|10309.3|10289.3|10308.8|10288.8|4
1649896370000|2022-04-14 00:32:50|10309.8|10289.8|10308.8|10288.8|10309.8|10289.8|10308.8|10288.8|4
1649896390000|2022-04-14 00:33:10|10309.3|10289.3|10309.3|10289.3|10309.5|10289.5|10308.8|10288.8|4
1649896400000|2022-04-14 00:33:20|10308.8|10288.8|10309.3|10289.3|10309.3|10289.3|10308.8|10288.8|3
1649896410000|2022-04-14 00:33:30|10309.8|10289.8|10309.8|10289.8|10309.8|10289.8|10309.8|10289.8|1
1649896420000|2022-04-14 00:33:40|10310.5|10290.5|10309.5|10289.5|10310.5|10290.5|10309.5|10289.5|3
1649896430000|2022-04-14 00:33:50|10310|10290|10310|10290|10310|10290|10310|10290|1
1649896440000|2022-04-14 00:34:00|10309.8|10289.8|10309|10289|10309.8|10289.8|10308.8|10288.8|5
1649896450000|2022-04-14 00:34:10|10309.5|10289.5|10310|10290|10310|10290|10309.5|10289.5|2
1649896460000|2022-04-14 00:34:20|10309.3|10289.3|10308.8|10288.8|10309.3|10289.3|10308.8|10288.8|2
1649896470000|2022-04-14 00:34:30|10309|10289|10309|10289|10309|10289|10309|10289|1
1649896480000|2022-04-14 00:34:40|10308.5|10288.5|10308|10288|10308.5|10288.5|10308|10288|2
1649896490000|2022-04-14 00:34:50|10308.3|10288.3|10309.5|10289.5|10309.5|10289.5|10308.3|10288.3|4
1649896500000|2022-04-14 00:35:00|10309|10289|10308.3|10288.3|10309|10289|10308.3|10288.3|3
1649896510000|2022-04-14 00:35:10|10308.8|10288.8|10309.3|10289.3|10309.3|10289.3|10308.8|10288.8|2
1649896520000|2022-04-14 00:35:20|10308.8|10288.8|10308.8|10288.8|10308.8|10288.8|10308.8|10288.8|1
1649896530000|2022-04-14 00:35:30|10309.3|10289.3|10308.8|10288.8|10309.3|10289.3|10308.8|10288.8|2
1649896540000|2022-04-14 00:35:40|10309.3|10289.3|10309.3|10289.3|10309.3|10289.3|10308.8|10288.8|3
1649896560000|2022-04-14 00:36:00|10308.8|10288.8|10309.3|10289.3|10309.3|10289.3|10308.8|10288.8|2
1649896570000|2022-04-14 00:36:10|10309.8|10289.8|10309.8|10289.8|10309.8|10289.8|10309.8|10289.8|1
1649896580000|2022-04-14 00:36:20|10309.3|10289.3|10309.5|10289.5|10309.5|10289.5|10309|10289|3
1649896590000|2022-04-14 00:36:30|10309|10289|10309|10289|10309|10289|10309|10289|1
1649896610000|2022-04-14 00:36:50|10308.8|10288.8|10306.5|10286.5|10308.8|10288.8|10306.5|10286.5|3
1649896630000|2022-04-14 00:37:10|10306|10286|10305|10285|10306|10286|10305|10285|2
1649896640000|2022-04-14 00:37:20|10305.5|10285.5|10302|10282|10305.5|10285.5|10302|10282|7
1649896650000|2022-04-14 00:37:30|10301.5|10281.5|10300|10280|10301.5|10281.5|10300|10280|3
1649896660000|2022-04-14 00:37:40|10299.5|10279.5|10301.5|10281.5|10301.8|10281.8|10299.5|10279.5|5
1649896670000|2022-04-14 00:37:50|10301.3|10281.3|10301.5|10281.5|10301.8|10281.8|10301.3|10281.3|4
1649896680000|2022-04-14 00:38:00|10302|10282|10301.5|10281.5|10302|10282|10301.5|10281.5|2
1649896690000|2022-04-14 00:38:10|10302|10282|10302|10282|10302|10282|10302|10282|1
1649896710000|2022-04-14 00:38:30|10302.3|10282.3|10302.3|10282.3|10302.8|10282.8|10302.3|10282.3|3
1649896720000|2022-04-14 00:38:40|10302.8|10282.8|10302.8|10282.8|10302.8|10282.8|10302.8|10282.8|1
1649896730000|2022-04-14 00:38:50|10303.8|10283.8|10303.5|10283.5|10304.3|10284.3|10302.8|10282.8|6
1649896740000|2022-04-14 00:39:00|10304.3|10284.3|10304.5|10284.5|10304.5|10284.5|10303.8|10283.8|4
1649896750000|2022-04-14 00:39:10|10305.3|10285.3|10304.8|10284.8|10305.3|10285.3|10303.8|10283.8|12
1649896760000|2022-04-14 00:39:20|10304.5|10284.5|10304.5|10284.5|10304.5|10284.5|10304.5|10284.5|1
1649896780000|2022-04-14 00:39:40|10304.8|10284.8|10305.3|10285.3|10305.3|10285.3|10304.8|10284.8|2
1649896790000|2022-04-14 00:39:50|10304.8|10284.8|10304.8|10284.8|10304.8|10284.8|10304|10284|4
1649896800000|2022-04-14 00:40:00|10304.3|10284.3|10305|10285|10306|10286|10304.3|10284.3|11
1649896810000|2022-04-14 00:40:10|10305.5|10285.5|10305.5|10285.5|10305.5|10285.5|10305.5|10285.5|1
1649896820000|2022-04-14 00:40:20|10306|10286|10306.5|10286.5|10306.5|10286.5|10306|10286|2
1649896830000|2022-04-14 00:40:30|10306|10286|10306.3|10286.3|10306.3|10286.3|10306|10286|2
1649896840000|2022-04-14 00:40:40|10306.8|10286.8|10307.3|10287.3|10307.3|10287.3|10306.3|10286.3|4
1649896860000|2022-04-14 00:41:00|10306.8|10286.8|10306.3|10286.3|10307|10287|10306|10286|5
1649896870000|2022-04-14 00:41:10|10306|10286|10305.3|10285.3|10306|10286|10305.3|10285.3|3
1649896880000|2022-04-14 00:41:20|10305.8|10285.8|10305.8|10285.8|10305.8|10285.8|10305.8|10285.8|1
1649896890000|2022-04-14 00:41:30|10306.3|10286.3|10306.3|10286.3|10306.3|10286.3|10306.3|10286.3|1
1649896930000|2022-04-14 00:42:10|10305.8|10285.8|10306.3|10286.3|10306.3|10286.3|10305.8|10285.8|2
1649896940000|2022-04-14 00:42:20|10305.8|10285.8|10305.5|10285.5|10305.8|10285.8|10305|10285|3
1649896960000|2022-04-14 00:42:40|10306|10286|10305.5|10285.5|10306|10286|10305.5|10285.5|2
1649896980000|2022-04-14 00:43:00|10304.3|10284.3|10305|10285|10305|10285|10304|10284|7
1649896990000|2022-04-14 00:43:10|10305.5|10285.5|10305.5|10285.5|10305.5|10285.5|10305.5|10285.5|1
1649897010000|2022-04-14 00:43:30|10305|10285|10305.8|10285.8|10306|10286|10305|10285|8
1649897020000|2022-04-14 00:43:40|10305.3|10285.3|10305|10285|10305.8|10285.8|10305|10285|6
1649897030000|2022-04-14 00:43:50|10304.5|10284.5|10304.5|10284.5|10304.5|10284.5|10304.5|10284.5|1
1649897040000|2022-04-14 00:44:00|10304.3|10284.3|10303.5|10283.5|10304.3|10284.3|10303|10283|5
1649897050000|2022-04-14 00:44:10|10303.8|10283.8|10304.5|10284.5|10304.5|10284.5|10303.5|10283.5|7
1649897080000|2022-04-14 00:44:40|10304|10284|10304.3|10284.3|10304.5|10284.5|10304|10284|6
1649897090000|2022-04-14 00:44:50|10303.8|10283.8|10304.3|10284.3|10304.3|10284.3|10303.8|10283.8|2
1649897100000|2022-04-14 00:45:00|10304.8|10284.8|10304.5|10284.5|10305.3|10285.3|10304|10284|9
1649897120000|2022-04-14 00:45:20|10304.3|10284.3|10304.3|10284.3|10304.3|10284.3|10304.3|10284.3|1
1649897130000|2022-04-14 00:45:30|10305|10285|10306|10286|10306.3|10286.3|10305|10285|3
1649897140000|2022-04-14 00:45:40|10305.5|10285.5|10305.8|10285.8|10305.8|10285.8|10305.5|10285.5|2
1649897150000|2022-04-14 00:45:50|10305.3|10285.3|10305.8|10285.8|10305.8|10285.8|10305.3|10285.3|2
1649897160000|2022-04-14 00:46:00|10307.3|10287.3|10306.5|10286.5|10307.3|10287.3|10306.5|10286.5|3
1649897170000|2022-04-14 00:46:10|10306.8|10286.8|10306.5|10286.5|10306.8|10286.8|10306.5|10286.5|2
1649897180000|2022-04-14 00:46:20|10306.8|10286.8|10306.8|10286.8|10307.3|10287.3|10306.8|10286.8|3
1649897190000|2022-04-14 00:46:30|10307.3|10287.3|10307.5|10287.5|10307.5|10287.5|10307.3|10287.3|2
1649897210000|2022-04-14 00:46:50|10307.3|10287.3|10306.8|10286.8|10307.3|10287.3|10306.8|10286.8|2
1649897220000|2022-04-14 00:47:00|10307.3|10287.3|10307.5|10287.5|10307.5|10287.5|10307.3|10287.3|2
1649897240000|2022-04-14 00:47:20|10307|10287|10307|10287|10307|10287|10306.5|10286.5|3
1649897250000|2022-04-14 00:47:30|10307.5|10287.5|10307.3|10287.3|10307.5|10287.5|10307.3|10287.3|2
1649897270000|2022-04-14 00:47:50|10307.5|10287.5|10306.8|10286.8|10307.5|10287.5|10306.8|10286.8|3
1649897290000|2022-04-14 00:48:10|10306.3|10286.3|10305.8|10285.8|10306.3|10286.3|10305.8|10285.8|2
1649897300000|2022-04-14 00:48:20|10306.3|10286.3|10306.8|10286.8|10306.8|10286.8|10306.3|10286.3|2
1649897310000|2022-04-14 00:48:30|10307.3|10287.3|10307.3|10287.3|10307.3|10287.3|10307.3|10287.3|1
1649897340000|2022-04-14 00:49:00|10306.8|10286.8|10307.3|10287.3|10307.3|10287.3|10306.8|10286.8|2
1649897350000|2022-04-14 00:49:10|10306.8|10286.8|10306|10286|10306.8|10286.8|10306|10286|3
1649897360000|2022-04-14 00:49:20|10306.5|10286.5|10306.5|10286.5|10306.5|10286.5|10306.5|10286.5|1
1649897370000|2022-04-14 00:49:30|10307.5|10287.5|10306.3|10286.3|10307.5|10287.5|10306|10286|4
1649897420000|2022-04-14 00:50:20|10306.8|10286.8|10308.3|10288.3|10308.3|10288.3|10306.3|10286.3|5
1649897450000|2022-04-14 00:50:50|10307.8|10287.8|10306|10286|10307.8|10287.8|10306|10286|2
1649897460000|2022-04-14 00:51:00|10305.5|10285.5|10306|10286|10306.5|10286.5|10305.5|10285.5|4
1649897470000|2022-04-14 00:51:10|10306.5|10286.5|10305|10285|10307.3|10287.3|10305|10285|4
1649897480000|2022-04-14 00:51:20|10305.5|10285.5|10306.3|10286.3|10306.3|10286.3|10305.5|10285.5|5
1649897500000|2022-04-14 00:51:40|10306|10286|10306|10286|10306|10286|10306|10286|1
1649897530000|2022-04-14 00:52:10|10306.5|10286.5|10306.5|10286.5|10306.5|10286.5|10306.5|10286.5|1
1649897560000|2022-04-14 00:52:40|10306|10286|10306|10286|10306|10286|10306|10286|1
1649897590000|2022-04-14 00:53:10|10305.3|10285.3|10303.8|10283.8|10305.3|10285.3|10303.8|10283.8|2
1649897620000|2022-04-14 00:53:40|10304|10284|10303|10283|10304|10284|10303|10283|3
1649897640000|2022-04-14 00:54:00|10304|10284|10304.3|10284.3|10304.3|10284.3|10304|10284|2
1649897650000|2022-04-14 00:54:10|10303.8|10283.8|10303.3|10283.3|10303.8|10283.8|10303.3|10283.3|2
1649897660000|2022-04-14 00:54:20|10302.5|10282.5|10303|10283|10303|10283|10302.5|10282.5|2
1649897670000|2022-04-14 00:54:30|10304.3|10284.3|10304.3|10284.3|10304.3|10284.3|10304.3|10284.3|1
1649897680000|2022-04-14 00:54:40|10303.8|10283.8|10303.8|10283.8|10304.8|10284.8|10303.8|10283.8|4
1649897690000|2022-04-14 00:54:50|10304.5|10284.5|10305.5|10285.5|10305.5|10285.5|10304.5|10284.5|2
1649897700000|2022-04-14 00:55:00|10305|10285|10304.8|10284.8|10305|10285|10304.8|10284.8|2
1649897720000|2022-04-14 00:55:20|10304.3|10284.3|10304.3|10284.3|10304.3|10284.3|10304.3|10284.3|1
1649897730000|2022-04-14 00:55:30|10303.5|10283.5|10304|10284|10304|10284|10303.5|10283.5|2
1649897740000|2022-04-14 00:55:40|10304.3|10284.3|10304.3|10284.3|10304.3|10284.3|10303.8|10283.8|3
1649897750000|2022-04-14 00:55:50|10304.8|10284.8|10304.5|10284.5|10304.8|10284.8|10304.5|10284.5|2
1649897760000|2022-04-14 00:56:00|10304|10284|10303.8|10283.8|10304|10284|10303.8|10283.8|2
1649897770000|2022-04-14 00:56:10|10304.3|10284.3|10304.5|10284.5|10304.5|10284.5|10303.5|10283.5|5
1649897790000|2022-04-14 00:56:30|10304|10284|10305.3|10285.3|10305.8|10285.8|10304|10284|6
1649897800000|2022-04-14 00:56:40|10305|10285|10305|10285|10305|10285|10305|10285|1
1649897810000|2022-04-14 00:56:50|10305.3|10285.3|10305.5|10285.5|10306|10286|10305|10285|5
1649897840000|2022-04-14 00:57:20|10306|10286|10306.5|10286.5|10306.5|10286.5|10306|10286|2
1649897870000|2022-04-14 00:57:50|10306|10286|10305.8|10285.8|10306|10286|10305.3|10285.3|3
1649897880000|2022-04-14 00:58:00|10305.3|10285.3|10305.3|10285.3|10305.3|10285.3|10305.3|10285.3|1
1649897890000|2022-04-14 00:58:10|10305|10285|10304.3|10284.3|10305|10285|10304.3|10284.3|2
1649897900000|2022-04-14 00:58:20|10304.5|10284.5|10305|10285|10305|10285|10304.5|10284.5|2
1649897940000|2022-04-14 00:59:00|10305.8|10285.8|10306|10286|10306.3|10286.3|10305.8|10285.8|3
1649897950000|2022-04-14 00:59:10|10306.5|10286.5|10306.3|10286.3|10306.8|10286.8|10306.3|10286.3|4
1649897960000|2022-04-14 00:59:20|10306.8|10286.8|10306.8|10286.8|10306.8|10286.8|10306.3|10286.3|3
1649897970000|2022-04-14 00:59:30|10306.3|10286.3|10306.3|10286.3|10306.3|10286.3|10306.3|10286.3|1
1649897980000|2022-04-14 00:59:40|10306.8|10286.8|10306|10286|10306.8|10286.8|10306|10286|3
1649898000000|2022-04-14 01:00:00|10306.3|10286.3|10309.8|10289.8|10309.8|10289.8|10305.5|10285.5|18
1649898010000|2022-04-14 01:00:10|10310.3|10290.3|10311.8|10291.8|10311.8|10291.8|10309.3|10289.3|18
1649898020000|2022-04-14 01:00:20|10311.3|10291.3|10309.5|10289.5|10311.5|10291.5|10309.5|10289.5|6
1649898030000|2022-04-14 01:00:30|10309|10289|10307.3|10287.3|10309|10289|10305.5|10285.5|16
1649898040000|2022-04-14 01:00:40|10307.8|10287.8|10307.8|10287.8|10308.3|10288.3|10307|10287|8
1649898050000|2022-04-14 01:00:50|10308.3|10288.3|10311.8|10291.8|10311.9|10291.9|10308.3|10288.3|12
1649898060000|2022-04-14 01:01:00|10311.5|10291.5|10306.8|10286.8|10311.5|10291.5|10306.8|10286.8|13
1649898070000|2022-04-14 01:01:10|10306|10286|10304.3|10284.3|10306.3|10286.3|10304|10284|9
1649898080000|2022-04-14 01:01:20|10303.8|10283.8|10303|10283|10304.5|10284.5|10303|10283|9
1649898090000|2022-04-14 01:01:30|10302.8|10282.8|10303.3|10283.3|10303.8|10283.8|10302.8|10282.8|9
1649898100000|2022-04-14 01:01:40|10303|10283|10302.5|10282.5|10303.8|10283.8|10302|10282|9
1649898110000|2022-04-14 01:01:50|10303|10283|10302.8|10282.8|10303.8|10283.8|10302.3|10282.3|9
1649898120000|2022-04-14 01:02:00|10303.3|10283.3|10301.3|10281.3|10303.3|10283.3|10301.3|10281.3|14
1649898130000|2022-04-14 01:02:10|10301.8|10281.8|10302.8|10282.8|10303|10283|10301.8|10281.8|5
1649898140000|2022-04-14 01:02:20|10303.3|10283.3|10302.3|10282.3|10303.5|10283.5|10302|10282|10
1649898150000|2022-04-14 01:02:30|10302.5|10282.5|10301.3|10281.3|10302.5|10282.5|10300|10280|11
1649898160000|2022-04-14 01:02:40|10300.8|10280.8|10300.3|10280.3|10301.3|10281.3|10300.3|10280.3|4
1649898180000|2022-04-14 01:03:00|10299.8|10279.8|10301|10281|10301|10281|10299.8|10279.8|7
1649898190000|2022-04-14 01:03:10|10301.8|10281.8|10302.5|10282.5|10302.5|10282.5|10301|10281|12
1649898200000|2022-04-14 01:03:20|10302.8|10282.8|10303.3|10283.3|10303.3|10283.3|10302.3|10282.3|11
1649898210000|2022-04-14 01:03:30|10303|10283|10302.8|10282.8|10303|10283|10302.8|10282.8|4
1649898220000|2022-04-14 01:03:40|10302.3|10282.3|10302.8|10282.8|10303|10283|10302.3|10282.3|4
1649898230000|2022-04-14 01:03:50|10302.5|10282.5|10303.5|10283.5|10303.5|10283.5|10302.5|10282.5|3
1649898240000|2022-04-14 01:04:00|10303.3|10283.3|10302.5|10282.5|10303.3|10283.3|10302.5|10282.5|4
1649898250000|2022-04-14 01:04:10|10302|10282|10303|10283|10303|10283|10302|10282|3
1649898260000|2022-04-14 01:04:20|10302.5|10282.5|10303|10283|10303|10283|10302.3|10282.3|8
1649898270000|2022-04-14 01:04:30|10302.5|10282.5|10302|10282|10303|10283|10302|10282|5
1649898280000|2022-04-14 01:04:40|10302.5|10282.5|10303.5|10283.5|10304|10284|10302.5|10282.5|6
1649898290000|2022-04-14 01:04:50|10303|10283|10302.3|10282.3|10303|10283|10302.3|10282.3|8
1649898300000|2022-04-14 01:05:00|10303|10283|10302.8|10282.8|10303|10283|10302|10282|7
1649898310000|2022-04-14 01:05:10|10303.3|10283.3|10303|10283|10303.8|10283.8|10302.8|10282.8|5
1649898320000|2022-04-14 01:05:20|10303.5|10283.5|10303.3|10283.3|10303.5|10283.5|10302.8|10282.8|6
1649898330000|2022-04-14 01:05:30|10302.8|10282.8|10302.8|10282.8|10303.3|10283.3|10302.8|10282.8|3
1649898340000|2022-04-14 01:05:40|10302.3|10282.3|10303.3|10283.3|10303.5|10283.5|10302|10282|7
1649898350000|2022-04-14 01:05:50|10302.5|10282.5|10302|10282|10303|10283|10301.8|10281.8|6
1649898360000|2022-04-14 01:06:00|10301.8|10281.8|10301.3|10281.3|10301.8|10281.8|10300.3|10280.3|10
1649898370000|2022-04-14 01:06:10|10301.5|10281.5|10301|10281|10302|10282|10301|10281|9
1649898380000|2022-04-14 01:06:20|10301.3|10281.3|10301.5|10281.5|10302|10282|10301.3|10281.3|5
1649898390000|2022-04-14 01:06:30|10302|10282|10302.8|10282.8|10302.8|10282.8|10301.8|10281.8|6
1649898400000|2022-04-14 01:06:40|10303.3|10283.3|10304.8|10284.8|10304.8|10284.8|10303|10283|8
1649898410000|2022-04-14 01:06:50|10305.3|10285.3|10304.3|10284.3|10305.3|10285.3|10304.3|10284.3|3
1649898420000|2022-04-14 01:07:00|10304|10284|10304.3|10284.3|10304.5|10284.5|10304|10284|4
1649898430000|2022-04-14 01:07:10|10304.8|10284.8|10304.8|10284.8|10305.3|10285.3|10304.8|10284.8|3
1649898440000|2022-04-14 01:07:20|10305.3|10285.3|10306.8|10286.8|10306.8|10286.8|10304.8|10284.8|13
1649898450000|2022-04-14 01:07:30|10306.3|10286.3|10308|10288|10308.3|10288.3|10306.3|10286.3|8
1649898460000|2022-04-14 01:07:40|10307.8|10287.8|10307|10287|10308|10288|10307|10287|8
1649898470000|2022-04-14 01:07:50|10308|10288|10307|10287|10308|10288|10307|10287|3
1649898480000|2022-04-14 01:08:00|10306.5|10286.5|10307.3|10287.3|10308.4|10288.4|10306.5|10286.5|3
1649898490000|2022-04-14 01:08:10|10307|10287|10305.5|10285.5|10307|10287|10305.3|10285.3|7
1649898500000|2022-04-14 01:08:20|10305.3|10285.3|10305|10285|10306.8|10286.8|10305|10285|7
1649898510000|2022-04-14 01:08:30|10304.8|10284.8|10304.8|10284.8|10304.8|10284.8|10304.8|10284.8|1
1649898520000|2022-04-14 01:08:40|10305|10285|10306.3|10286.3|10306.3|10286.3|10305|10285|4
1649898530000|2022-04-14 01:08:50|10306|10286|10305.5|10285.5|10306|10286|10305.5|10285.5|2
1649898540000|2022-04-14 01:09:00|10305|10285|10305|10285|10305|10285|10305|10285|1
1649898560000|2022-04-14 01:09:20|10304.5|10284.5|10305.3|10285.3|10305.8|10285.8|10304.5|10284.5|4
1649898580000|2022-04-14 01:09:40|10305.8|10285.8|10305.3|10285.3|10305.8|10285.8|10305.3|10285.3|2
1649898600000|2022-04-14 01:10:00|10305.8|10285.8|10307.3|10287.3|10307.8|10287.8|10305.8|10285.8|6
1649898610000|2022-04-14 01:10:10|10307|10287|10307|10287|10307|10287|10307|10287|1
1649898620000|2022-04-14 01:10:20|10306.5|10286.5|10305.8|10285.8|10306.5|10286.5|10305.8|10285.8|3
1649898630000|2022-04-14 01:10:30|10306.5|10286.5|10306.5|10286.5|10306.5|10286.5|10306.5|10286.5|1
1649898650000|2022-04-14 01:10:50|10306|10286|10305|10285|10306|10286|10305|10285|3
1649898670000|2022-04-14 01:11:10|10305.5|10285.5|10305.3|10285.3|10305.5|10285.5|10305.3|10285.3|2
1649898680000|2022-04-14 01:11:20|10305.5|10285.5|10306.5|10286.5|10306.5|10286.5|10305.5|10285.5|2
1649898690000|2022-04-14 01:11:30|10306|10286|10305.5|10285.5|10306|10286|10305.5|10285.5|2
1649898710000|2022-04-14 01:11:50|10305.8|10285.8|10305.8|10285.8|10305.8|10285.8|10305.5|10285.5|3
1649898720000|2022-04-14 01:12:00|10305.5|10285.5|10309|10289|10309|10289|10305.3|10285.3|10
1649898730000|2022-04-14 01:12:10|10308.5|10288.5|10309|10289|10309|10289|10308.3|10288.3|4
1649898740000|2022-04-14 01:12:20|10308.5|10288.5|10309|10289|10309|10289|10308.5|10288.5|2
1649898750000|2022-04-14 01:12:30|10308.5|10288.5|10309|10289|10309|10289|10308|10288|4
1649898760000|2022-04-14 01:12:40|10308.5|10288.5|10308.5|10288.5|10308.5|10288.5|10308.5|10288.5|1
1649898780000|2022-04-14 01:13:00|10309|10289|10308.5|10288.5|10309|10289|10308.3|10288.3|4
1649898800000|2022-04-14 01:13:20|10309|10289|10308.8|10288.8|10309|10289|10308.3|10288.3|4
1649898810000|2022-04-14 01:13:30|10308.3|10288.3|10308|10288|10308.3|10288.3|10308|10288|2
1649898830000|2022-04-14 01:13:50|10308.5|10288.5|10308.5|10288.5|10309|10289|10308.5|10288.5|3
1649898840000|2022-04-14 01:14:00|10309.3|10289.3|10308.5|10288.5|10309.3|10289.3|10308|10288|4
1649898860000|2022-04-14 01:14:20|10308|10288|10308.5|10288.5|10308.5|10288.5|10308|10288|2
1649898870000|2022-04-14 01:14:30|10309|10289|10309|10289|10309|10289|10308.5|10288.5|3
1649898880000|2022-04-14 01:14:40|10308.5|10288.5|10308.8|10288.8|10308.8|10288.8|10308.3|10288.3|5
1649898890000|2022-04-14 01:14:50|10308.3|10288.3|10308.5|10288.5|10308.8|10288.8|10308.3|10288.3|4
1649898900000|2022-04-14 01:15:00|10308.3|10288.3|10309.5|10289.5|10309.5|10289.5|10308.3|10288.3|4
1649898910000|2022-04-14 01:15:10|10309.8|10289.8|10312.3|10292.3|10312.3|10292.3|10309.8|10289.8|12
1649898920000|2022-04-14 01:15:20|10311.8|10291.8|10313.3|10293.3|10313.5|10293.5|10311.3|10291.3|10
1649898940000|2022-04-14 01:15:40|10313|10293|10312.5|10292.5|10313.3|10293.3|10312.3|10292.3|9
1649898950000|2022-04-14 01:15:50|10313|10293|10313|10293|10313|10293|10312.5|10292.5|3
1649898960000|2022-04-14 01:16:00|10313.5|10293.5|10315.8|10295.8|10315.8|10295.8|10313.5|10293.5|6
1649898970000|2022-04-14 01:16:10|10315.3|10295.3|10315.3|10295.3|10315.5|10295.5|10315|10295|4
1649898980000|2022-04-14 01:16:20|10315|10295|10313.5|10293.5|10315|10295|10313.5|10293.5|4
1649898990000|2022-04-14 01:16:30|10314|10294|10316.8|10296.8|10316.8|10296.8|10314|10294|9
1649899000000|2022-04-14 01:16:40|10316|10296|10316.3|10296.3|10317.5|10297.5|10316|10296|7
1649899010000|2022-04-14 01:16:50|10316.8|10296.8|10316.8|10296.8|10316.8|10296.8|10316|10296|9
1649899020000|2022-04-14 01:17:00|10316.5|10296.5|10316.3|10296.3|10316.8|10296.8|10316.3|10296.3|3
1649899030000|2022-04-14 01:17:10|10316.8|10296.8|10317.3|10297.3|10317.3|10297.3|10316.8|10296.8|2
1649899040000|2022-04-14 01:17:20|10317|10297|10317|10297|10317.3|10297.3|10317|10297|3
1649899050000|2022-04-14 01:17:30|10317.3|10297.3|10317|10297|10317.3|10297.3|10316.8|10296.8|4
1649899060000|2022-04-14 01:17:40|10317.3|10297.3|10317.3|10297.3|10317.3|10297.3|10317|10297|3
1649899070000|2022-04-14 01:17:50|10317|10297|10317.3|10297.3|10317.3|10297.3|10317|10297|4
1649899080000|2022-04-14 01:18:00|10316.8|10296.8|10317|10297|10317.3|10297.3|10316.8|10296.8|5
1649899090000|2022-04-14 01:18:10|10316.5|10296.5|10315.3|10295.3|10316.5|10296.5|10315.3|10295.3|4
1649899100000|2022-04-14 01:18:20|10314.8|10294.8|10314.3|10294.3|10314.8|10294.8|10314.3|10294.3|2
1649899110000|2022-04-14 01:18:30|10314.8|10294.8|10314.8|10294.8|10315.3|10295.3|10314.8|10294.8|3
1649899130000|2022-04-14 01:18:50|10315|10295|10317.5|10297.5|10317.5|10297.5|10315|10295|2
1649899140000|2022-04-14 01:19:00|10317.3|10297.3|10316.3|10296.3|10317.8|10297.8|10316|10296|10
1649899150000|2022-04-14 01:19:10|10316.8|10296.8|10317.3|10297.3|10317.8|10297.8|10316.8|10296.8|4
1649899160000|2022-04-14 01:19:20|10317.8|10297.8|10317.5|10297.5|10319.3|10299.3|10317.5|10297.5|9
1649899170000|2022-04-14 01:19:30|10317.3|10297.3|10322.8|10302.8|10322.8|10302.8|10317.3|10297.3|12
1649899180000|2022-04-14 01:19:40|10322.3|10302.3|10320.3|10300.3|10322.3|10302.3|10320.3|10300.3|8
1649899190000|2022-04-14 01:19:50|10320.8|10300.8|10320.5|10300.5|10321.3|10301.3|10320.5|10300.5|6
1649899200000|2022-04-14 01:20:00|10321.5|10301.5|10321.3|10301.3|10321.5|10301.5|10320.5|10300.5|12
1649899210000|2022-04-14 01:20:10|10320.8|10300.8|10321.8|10301.8|10322.5|10302.5|10320.8|10300.8|4
1649899220000|2022-04-14 01:20:20|10321.3|10301.3|10321|10301|10322|10302|10321|10301|4
1649899230000|2022-04-14 01:20:30|10321.8|10301.8|10322.3|10302.3|10322.3|10302.3|10321.8|10301.8|2
1649899240000|2022-04-14 01:20:40|10321.5|10301.5|10320.5|10300.5|10321.5|10301.5|10320.5|10300.5|3
1649899250000|2022-04-14 01:20:50|10320.3|10300.3|10319.8|10299.8|10320.5|10300.5|10319.8|10299.8|4
1649899260000|2022-04-14 01:21:00|10318.8|10298.8|10319|10299|10319.3|10299.3|10318|10298|8
1649899270000|2022-04-14 01:21:10|10319.5|10299.5|10319.8|10299.8|10319.8|10299.8|10319.5|10299.5|2
1649899280000|2022-04-14 01:21:20|10320.3|10300.3|10320|10300|10320.3|10300.3|10319.8|10299.8|3
1649899290000|2022-04-14 01:21:30|10320.5|10300.5|10320.5|10300.5|10320.5|10300.5|10319.8|10299.8|4
1649899300000|2022-04-14 01:21:40|10320|10300|10320.5|10300.5|10320.5|10300.5|10320|10300|2
1649899310000|2022-04-14 01:21:50|10320|10300|10322.8|10302.8|10322.8|10302.8|10320|10300|7
1649899320000|2022-04-14 01:22:00|10323.5|10303.5|10323|10303|10323.5|10303.5|10322.3|10302.3|4
1649899330000|2022-04-14 01:22:10|10323.8|10303.8|10324.8|10304.8|10324.8|10304.8|10323.8|10303.8|2
1649899340000|2022-04-14 01:22:20|10325.5|10305.5|10324.5|10304.5|10325.5|10305.5|10324.5|10304.5|2
1649899350000|2022-04-14 01:22:30|10324.8|10304.8|10324.3|10304.3|10324.8|10304.8|10324.3|10304.3|2
1649899370000|2022-04-14 01:22:50|10324|10304|10324|10304|10324|10304|10324|10304|1
1649899380000|2022-04-14 01:23:00|10323.5|10303.5|10325.5|10305.5|10325.5|10305.5|10323.5|10303.5|4
1649899400000|2022-04-14 01:23:20|10324.8|10304.8|10324.8|10304.8|10324.8|10304.8|10324.8|10304.8|1
1649899440000|2022-04-14 01:24:00|10325.3|10305.3|10330.5|10310.5|10330.5|10310.5|10325.3|10305.3|8
1649899450000|2022-04-14 01:24:10|10331|10311|10330.5|10310.5|10331|10311|10330.5|10310.5|2
1649899460000|2022-04-14 01:24:20|10331.3|10311.3|10331.8|10311.8|10331.8|10311.8|10331.3|10311.3|2
1649899470000|2022-04-14 01:24:30|10332.3|10312.3|10331.8|10311.8|10332.3|10312.3|10331|10311|5
1649899480000|2022-04-14 01:24:40|10332.3|10312.3|10331.8|10311.8|10332.3|10312.3|10331|10311|3
1649899490000|2022-04-14 01:24:50|10332.8|10312.8|10331.8|10311.8|10333|10313|10331.8|10311.8|3
1649899500000|2022-04-14 01:25:00|10332|10312|10330.8|10310.8|10332.8|10312.8|10330.8|10310.8|5
1649899510000|2022-04-14 01:25:10|10331.5|10311.5|10331.5|10311.5|10331.5|10311.5|10331.5|10311.5|1
1649899520000|2022-04-14 01:25:20|10332|10312|10332.3|10312.3|10332.3|10312.3|10332|10312|2
1649899530000|2022-04-14 01:25:30|10331.8|10311.8|10333.3|10313.3|10333.5|10313.5|10331.8|10311.8|8
1649899540000|2022-04-14 01:25:40|10333.5|10313.5|10334|10314|10334|10314|10333.5|10313.5|2
1649899550000|2022-04-14 01:25:50|10334.5|10314.5|10337|10317|10338.8|10318.8|10334.5|10314.5|14
1649899560000|2022-04-14 01:26:00|10337.3|10317.3|10337.3|10317.3|10337.8|10317.8|10335.5|10315.5|13
1649899570000|2022-04-14 01:26:10|10337|10317|10339|10319|10339|10319|10337|10317|6
1649899580000|2022-04-14 01:26:20|10338.5|10318.5|10339|10319|10339|10319|10338.5|10318.5|2
1649899590000|2022-04-14 01:26:30|10338.5|10318.5|10336|10316|10339|10319|10336|10316|9
1649899600000|2022-04-14 01:26:40|10335.8|10315.8|10335.8|10315.8|10335.8|10315.8|10335.3|10315.3|5
1649899610000|2022-04-14 01:26:50|10335.3|10315.3|10335.3|10315.3|10335.8|10315.8|10335.3|10315.3|6
1649899620000|2022-04-14 01:27:00|10334.8|10314.8|10335.3|10315.3|10335.3|10315.3|10334.8|10314.8|2
1649899630000|2022-04-14 01:27:10|10334.8|10314.8|10335.3|10315.3|10335.3|10315.3|10334.8|10314.8|2
1649899640000|2022-04-14 01:27:20|10335.8|10315.8|10335.8|10315.8|10336|10316|10335.8|10315.8|3
1649899650000|2022-04-14 01:27:30|10336.5|10316.5|10335.5|10315.5|10336.5|10316.5|10335.3|10315.3|9
1649899660000|2022-04-14 01:27:40|10335.8|10315.8|10329.3|10309.3|10335.8|10315.8|10329.3|10309.3|9
1649899670000|2022-04-14 01:27:50|10329.6|10309.6|10330.5|10310.5|10331|10311|10328.8|10308.8|10
1649899680000|2022-04-14 01:28:00|10330.3|10310.3|10330.5|10310.5|10330.5|10310.5|10329.8|10309.8|4
1649899690000|2022-04-14 01:28:10|10330.8|10310.8|10330|10310|10330.8|10310.8|10330|10310|3
1649899700000|2022-04-14 01:28:20|10329.3|10309.3|10329.3|10309.3|10329.5|10309.5|10329.3|10309.3|3
1649899710000|2022-04-14 01:28:30|10329.8|10309.8|10328.5|10308.5|10329.8|10309.8|10328.5|10308.5|4
1649899720000|2022-04-14 01:28:40|10329|10309|10329.8|10309.8|10329.8|10309.8|10329|10309|3
1649899730000|2022-04-14 01:28:50|10329.3|10309.3|10329.8|10309.8|10329.8|10309.8|10329.3|10309.3|2
1649899740000|2022-04-14 01:29:00|10329.3|10309.3|10330.8|10310.8|10331|10311|10329.3|10309.3|7
1649899750000|2022-04-14 01:29:10|10330|10310|10330.8|10310.8|10330.8|10310.8|10330|10310|2
1649899770000|2022-04-14 01:29:30|10332.3|10312.3|10331|10311|10332.3|10312.3|10331|10311|3
1649899780000|2022-04-14 01:29:40|10330.5|10310.5|10330.5|10310.5|10330.5|10310.5|10330.5|10310.5|1
1649899790000|2022-04-14 01:29:50|10330.3|10310.3|10330.5|10310.5|10330.8|10310.8|10330.3|10310.3|3
1649899800000|2022-04-14 01:30:00|10331.3|10311.3|10329.8|10309.8|10331.3|10311.3|10329.3|10309.3|9
1649899810000|2022-04-14 01:30:10|10329.3|10309.3|10329.3|10309.3|10330|10310|10329.3|10309.3|5
1649899820000|2022-04-14 01:30:20|10328.8|10308.8|10327.8|10307.8|10328.8|10308.8|10327.8|10307.8|2
1649899830000|2022-04-14 01:30:30|10328|10308|10329|10309|10329|10309|10327.8|10307.8|4
1649899840000|2022-04-14 01:30:40|10328.5|10308.5|10327.8|10307.8|10328.5|10308.5|10327.8|10307.8|3
1649899850000|2022-04-14 01:30:50|10327|10307|10325.8|10305.8|10327|10307|10325.8|10305.8|2
1649899860000|2022-04-14 01:31:00|10326.3|10306.3|10326|10306|10326.3|10306.3|10326|10306|2
1649899870000|2022-04-14 01:31:10|10325.5|10305.5|10323.8|10303.8|10325.5|10305.5|10323.5|10303.5|6
1649899880000|2022-04-14 01:31:20|10323|10303|10325.5|10305.5|10325.5|10305.5|10321.8|10301.8|8
1649899890000|2022-04-14 01:31:30|10326.3|10306.3|10325.3|10305.3|10326.3|10306.3|10325.3|10305.3|5
1649899900000|2022-04-14 01:31:40|10324.8|10304.8|10326|10306|10326|10306|10324.5|10304.5|6
1649899910000|2022-04-14 01:31:50|10326.5|10306.5|10325.5|10305.5|10326.8|10306.8|10325.5|10305.5|10
1649899920000|2022-04-14 01:32:00|10326|10306|10324.5|10304.5|10326|10306|10324.5|10304.5|5
1649899930000|2022-04-14 01:32:10|10324|10304|10324.3|10304.3|10324.3|10304.3|10324|10304|2
1649899940000|2022-04-14 01:32:20|10324|10304|10324|10304|10324.3|10304.3|10323.5|10303.5|6
1649899960000|2022-04-14 01:32:40|10323.5|10303.5|10323.8|10303.8|10324|10304|10323.5|10303.5|3
1649899970000|2022-04-14 01:32:50|10324|10304|10324|10304|10325.3|10305.3|10324|10304|7
1649899980000|2022-04-14 01:33:00|10324.5|10304.5|10323.5|10303.5|10324.5|10304.5|10323.5|10303.5|4
1649900000000|2022-04-14 01:33:20|10323.8|10303.8|10323.8|10303.8|10324.3|10304.3|10322.8|10302.8|6
1649900010000|2022-04-14 01:33:30|10324.3|10304.3|10324.3|10304.3|10324.3|10304.3|10324.3|10304.3|1
1649900020000|2022-04-14 01:33:40|10323.8|10303.8|10324.3|10304.3|10324.3|10304.3|10323.8|10303.8|2
1649900030000|2022-04-14 01:33:50|10324.8|10304.8|10324|10304|10325|10305|10324|10304|5
1649900040000|2022-04-14 01:34:00|10324.3|10304.3|10323.5|10303.5|10325.3|10305.3|10323.3|10303.3|8
1649900050000|2022-04-14 01:34:10|10323.8|10303.8|10323.5|10303.5|10323.8|10303.8|10323.5|10303.5|4
1649900060000|2022-04-14 01:34:20|10323.8|10303.8|10324|10304|10324|10304|10323.5|10303.5|12
1649900070000|2022-04-14 01:34:30|10323.5|10303.5|10323.5|10303.5|10324|10304|10323.5|10303.5|3
1649900080000|2022-04-14 01:34:40|10324|10304|10324|10304|10324.5|10304.5|10323.5|10303.5|11
1649900090000|2022-04-14 01:34:50|10324.5|10304.5|10326|10306|10327.3|10307.3|10324.5|10304.5|9
1649900100000|2022-04-14 01:35:00|10326.5|10306.5|10325.3|10305.3|10327|10307|10325|10305|11
1649900110000|2022-04-14 01:35:10|10325.8|10305.8|10326.5|10306.5|10326.5|10306.5|10325.8|10305.8|5
1649900120000|2022-04-14 01:35:20|10326.3|10306.3|10332|10312|10333.3|10313.3|10326.3|10306.3|7
1649900140000|2022-04-14 01:35:40|10331.5|10311.5|10331.5|10311.5|10332|10312|10331.5|10311.5|3
1649900150000|2022-04-14 01:35:50|10332.8|10312.8|10332|10312|10332.8|10312.8|10332|10312|5
1649900160000|2022-04-14 01:36:00|10331.5|10311.5|10332.3|10312.3|10332.3|10312.3|10331.5|10311.5|4
1649900170000|2022-04-14 01:36:10|10332.5|10312.5|10333|10313|10333.3|10313.3|10332.5|10312.5|7
1649900180000|2022-04-14 01:36:20|10332.5|10312.5|10333|10313|10333|10313|10332.5|10312.5|2
1649900190000|2022-04-14 01:36:30|10332.5|10312.5|10332.5|10312.5|10332.5|10312.5|10331.3|10311.3|7
1649900200000|2022-04-14 01:36:40|10332|10312|10332.5|10312.5|10332.5|10312.5|10332|10312|2
1649900210000|2022-04-14 01:36:50|10332.3|10312.3|10331.5|10311.5|10332.3|10312.3|10331|10311|4
1649900220000|2022-04-14 01:37:00|10331|10311|10331.5|10311.5|10331.5|10311.5|10331|10311|2
1649900230000|2022-04-14 01:37:10|10331|10311|10331|10311|10331|10311|10330.8|10310.8|3
1649900240000|2022-04-14 01:37:20|10331.3|10311.3|10331.5|10311.5|10331.5|10311.5|10331.3|10311.3|2
1649900250000|2022-04-14 01:37:30|10332|10312|10332|10312|10332|10312|10332|10312|1
1649900260000|2022-04-14 01:37:40|10332.8|10312.8|10332.3|10312.3|10332.8|10312.8|10332.3|10312.3|2
1649900270000|2022-04-14 01:37:50|10332|10312|10332.8|10312.8|10332.8|10312.8|10332|10312|2
1649900280000|2022-04-14 01:38:00|10332.3|10312.3|10332|10312|10332.3|10312.3|10331.5|10311.5|3
1649900300000|2022-04-14 01:38:20|10331.5|10311.5|10331.5|10311.5|10331.5|10311.5|10331.5|10311.5|1
1649900310000|2022-04-14 01:38:30|10332|10312|10333.8|10313.8|10333.8|10313.8|10332|10312|8
1649900320000|2022-04-14 01:38:40|10333.3|10313.3|10333.3|10313.3|10333.3|10313.3|10332.8|10312.8|3
1649900330000|2022-04-14 01:38:50|10333.8|10313.8|10333.8|10313.8|10333.8|10313.8|10333.8|10313.8|1
1649900340000|2022-04-14 01:39:00|10333.3|10313.3|10333.8|10313.8|10333.8|10313.8|10333.3|10313.3|2
1649900350000|2022-04-14 01:39:10|10334.3|10314.3|10334.6|10314.6|10334.6|10314.6|10333.3|10313.3|4
1649900360000|2022-04-14 01:39:20|10334.4|10314.4|10335|10315|10335.1|10315.1|10334.3|10314.3|4
1649900370000|2022-04-14 01:39:30|10334.5|10314.5|10334.3|10314.3|10334.5|10314.5|10334.3|10314.3|2
1649900380000|2022-04-14 01:39:40|10334.8|10314.8|10335|10315|10335|10315|10334.8|10314.8|2
1649900400000|2022-04-14 01:40:00|10334.8|10314.8|10331.5|10311.5|10334.8|10314.8|10331.3|10311.3|5
1649900420000|2022-04-14 01:40:20|10331|10311|10331|10311|10331.5|10311.5|10331|10311|5
1649900430000|2022-04-14 01:40:30|10330.5|10310.5|10332.3|10312.3|10332.3|10312.3|10330.5|10310.5|7
1649900440000|2022-04-14 01:40:40|10331.8|10311.8|10331.5|10311.5|10331.8|10311.8|10331|10311|4
1649900450000|2022-04-14 01:40:50|10331|10311|10331|10311|10331|10311|10331|10311|1
1649900460000|2022-04-14 01:41:00|10331.5|10311.5|10331.9|10311.9|10334.1|10314.1|10331.5|10311.5|5
1649900470000|2022-04-14 01:41:10|10331.8|10311.8|10332|10312|10332|10312|10331.8|10311.8|2
1649900480000|2022-04-14 01:41:20|10333.3|10313.3|10332.3|10312.3|10333.3|10313.3|10332.3|10312.3|2
1649900490000|2022-04-14 01:41:30|10333.8|10313.8|10332.8|10312.8|10333.8|10313.8|10332.8|10312.8|4
1649900500000|2022-04-14 01:41:40|10333.3|10313.3|10333.3|10313.3|10333.3|10313.3|10333.3|10313.3|1
1649900510000|2022-04-14 01:41:50|10332.8|10312.8|10332.5|10312.5|10332.8|10312.8|10332|10312|4
1649900520000|2022-04-14 01:42:00|10331.8|10311.8|10331|10311|10331.8|10311.8|10329.8|10309.8|9
1649900530000|2022-04-14 01:42:10|10331.5|10311.5|10331|10311|10331.5|10311.5|10331|10311|2
1649900540000|2022-04-14 01:42:20|10330.8|10310.8|10330.8|10310.8|10330.8|10310.8|10330.8|10310.8|1
1649900550000|2022-04-14 01:42:30|10331.3|10311.3|10331|10311|10332.3|10312.3|10331|10311|5
1649900560000|2022-04-14 01:42:40|10329.8|10309.8|10330.3|10310.3|10330.3|10310.3|10329.8|10309.8|2
1649900570000|2022-04-14 01:42:50|10330.5|10310.5|10332|10312|10332|10312|10330.5|10310.5|4
1649900580000|2022-04-14 01:43:00|10331.5|10311.5|10331.3|10311.3|10331.5|10311.5|10330.3|10310.3|5
1649900590000|2022-04-14 01:43:10|10331.5|10311.5|10332.3|10312.3|10332.5|10312.5|10331.5|10311.5|4
1649900600000|2022-04-14 01:43:20|10332.5|10312.5|10331.8|10311.8|10332.5|10312.5|10331.8|10311.8|2
1649900610000|2022-04-14 01:43:30|10332.5|10312.5|10332.5|10312.5|10332.5|10312.5|10332.5|10312.5|1
1649900620000|2022-04-14 01:43:40|10332.3|10312.3|10332.3|10312.3|10332.3|10312.3|10332.3|10312.3|1
1649900630000|2022-04-14 01:43:50|10331.8|10311.8|10330.6|10310.6|10331.8|10311.8|10330.6|10310.6|3
1649900640000|2022-04-14 01:44:00|10332.3|10312.3|10332.3|10312.3|10332.3|10312.3|10332.3|10312.3|1
1649900650000|2022-04-14 01:44:10|10331.8|10311.8|10330.8|10310.8|10331.8|10311.8|10330.8|10310.8|3
1649900660000|2022-04-14 01:44:20|10330.5|10310.5|10329.3|10309.3|10330.5|10310.5|10329.3|10309.3|2
1649900670000|2022-04-14 01:44:30|10328.8|10308.8|10328.3|10308.3|10328.8|10308.8|10328.3|10308.3|2
1649900680000|2022-04-14 01:44:40|10327.8|10307.8|10327.8|10307.8|10328.5|10308.5|10327.5|10307.5|7
1649900690000|2022-04-14 01:44:50|10327.3|10307.3|10327.5|10307.5|10327.5|10307.5|10327.3|10307.3|2
1649900700000|2022-04-14 01:45:00|10328|10308|10328.3|10308.3|10328.5|10308.5|10328|10308|4
1649900710000|2022-04-14 01:45:10|10328.5|10308.5|10329.5|10309.5|10329.5|10309.5|10328.5|10308.5|3
1649900720000|2022-04-14 01:45:20|10329|10309|10327.8|10307.8|10329|10309|10327.3|10307.3|9
1649900730000|2022-04-14 01:45:30|10328|10308|10328|10308|10328|10308|10328|10308|1
1649900740000|2022-04-14 01:45:40|10327.8|10307.8|10328|10308|10328|10308|10327.8|10307.8|2
1649900750000|2022-04-14 01:45:50|10327.3|10307.3|10326.3|10306.3|10327.3|10307.3|10326.3|10306.3|2
1649900760000|2022-04-14 01:46:00|10327|10307|10327|10307|10327|10307|10327|10307|1
1649900770000|2022-04-14 01:46:10|10326.5|10306.5|10326.3|10306.3|10326.5|10306.5|10326.3|10306.3|2
1649900780000|2022-04-14 01:46:20|10326.8|10306.8|10326.8|10306.8|10326.8|10306.8|10326.8|10306.8|1
1649900790000|2022-04-14 01:46:30|10327.3|10307.3|10327|10307|10327.3|10307.3|10326.5|10306.5|4
1649900800000|2022-04-14 01:46:40|10326.5|10306.5|10327|10307|10327|10307|10326.5|10306.5|2
1649900810000|2022-04-14 01:46:50|10326.8|10306.8|10327|10307|10327|10307|10326.8|10306.8|2
1649900820000|2022-04-14 01:47:00|10327.3|10307.3|10327.3|10307.3|10327.8|10307.8|10327.3|10307.3|4
1649900830000|2022-04-14 01:47:10|10327.5|10307.5|10330|10310|10330|10310|10327.5|10307.5|4
1649900840000|2022-04-14 01:47:20|10329.8|10309.8|10329.8|10309.8|10329.8|10309.8|10329.8|10309.8|1
1649900850000|2022-04-14 01:47:30|10330.8|10310.8|10332|10312|10332|10312|10330.8|10310.8|2
1649900860000|2022-04-14 01:47:40|10332.5|10312.5|10333.3|10313.3|10333.3|10313.3|10332.5|10312.5|2
1649900880000|2022-04-14 01:48:00|10334.3|10314.3|10334.5|10314.5|10335|10315|10334.3|10314.3|3
1649900890000|2022-04-14 01:48:10|10335|10315|10335|10315|10335.5|10315.5|10335|10315|3
1649900900000|2022-04-14 01:48:20|10335.8|10315.8|10335.8|10315.8|10335.8|10315.8|10335.8|10315.8|1
1649900910000|2022-04-14 01:48:30|10336.3|10316.3|10336.3|10316.3|10336.3|10316.3|10336.3|10316.3|1
1649900920000|2022-04-14 01:48:40|10335.8|10315.8|10335.8|10315.8|10335.8|10315.8|10335.8|10315.8|1
1649900930000|2022-04-14 01:48:50|10335.3|10315.3|10335.3|10315.3|10335.3|10315.3|10335.3|10315.3|1
1649900940000|2022-04-14 01:49:00|10335|10315|10336|10316|10336|10316|10335|10315|4
1649900950000|2022-04-14 01:49:10|10336.5|10316.5|10337.8|10317.8|10338.8|10318.8|10336.5|10316.5|10
1649900970000|2022-04-14 01:49:30|10338.5|10318.5|10340.3|10320.3|10340.3|10320.3|10338.5|10318.5|4
1649900980000|2022-04-14 01:49:40|10340.5|10320.5|10339.8|10319.8|10340.5|10320.5|10339.8|10319.8|2
1649900990000|2022-04-14 01:49:50|10339.3|10319.3|10339.8|10319.8|10340.3|10320.3|10339|10319|4
1649901010000|2022-04-14 01:50:10|10340.3|10320.3|10340.3|10320.3|10340.3|10320.3|10340.3|10320.3|1
1649901020000|2022-04-14 01:50:20|10340.5|10320.5|10340|10320|10340.5|10320.5|10340|10320|2
1649901030000|2022-04-14 01:50:30|10340.5|10320.5|10341|10321|10341|10321|10340.5|10320.5|2
1649901050000|2022-04-14 01:50:50|10341.5|10321.5|10341.5|10321.5|10341.5|10321.5|10341|10321|5
1649901060000|2022-04-14 01:51:00|10341|10321|10341.5|10321.5|10341.5|10321.5|10341|10321|2
1649901070000|2022-04-14 01:51:10|10341|10321|10341|10321|10341|10321|10341|10321|1
1649901080000|2022-04-14 01:51:20|10340.8|10320.8|10341.8|10321.8|10341.8|10321.8|10340.5|10320.5|6
1649901090000|2022-04-14 01:51:30|10342.3|10322.3|10341.8|10321.8|10342.3|10322.3|10341.3|10321.3|4
1649901100000|2022-04-14 01:51:40|10341.3|10321.3|10341.5|10321.5|10341.5|10321.5|10341.3|10321.3|2
1649901110000|2022-04-14 01:51:50|10341.3|10321.3|10340.5|10320.5|10341.3|10321.3|10340|10320|5
1649901120000|2022-04-14 01:52:00|10340.8|10320.8|10342|10322|10342|10322|10340.3|10320.3|8
1649901130000|2022-04-14 01:52:10|10341.8|10321.8|10341.8|10321.8|10341.8|10321.8|10341.8|10321.8|1
1649901140000|2022-04-14 01:52:20|10341.3|10321.3|10339.3|10319.3|10341.3|10321.3|10339|10319|6
1649901150000|2022-04-14 01:52:30|10338.8|10318.8|10339.3|10319.3|10340.3|10320.3|10338.8|10318.8|3
1649901160000|2022-04-14 01:52:40|10339.8|10319.8|10340|10320|10340.3|10320.3|10339.8|10319.8|4
1649901170000|2022-04-14 01:52:50|10339.8|10319.8|10339.8|10319.8|10339.8|10319.8|10339.8|10319.8|1
1649901180000|2022-04-14 01:53:00|10339.3|10319.3|10339.5|10319.5|10339.8|10319.8|10339|10319|5
1649901190000|2022-04-14 01:53:10|10340.5|10320.5|10340.5|10320.5|10340.5|10320.5|10339.3|10319.3|5
1649901200000|2022-04-14 01:53:20|10340|10320|10340|10320|10340|10320|10340|10320|1
1649901210000|2022-04-14 01:53:30|10339.8|10319.8|10339.5|10319.5|10340.8|10320.8|10339.3|10319.3|7
1649901220000|2022-04-14 01:53:40|10339|10319|10339.3|10319.3|10339.3|10319.3|10339|10319|2
1649901230000|2022-04-14 01:53:50|10338.8|10318.8|10340.8|10320.8|10341.9|10321.9|10338.8|10318.8|5
1649901250000|2022-04-14 01:54:10|10339.5|10319.5|10338.8|10318.8|10339.5|10319.5|10338.8|10318.8|2
1649901260000|2022-04-14 01:54:20|10339.3|10319.3|10337.8|10317.8|10339.5|10319.5|10337.8|10317.8|6
1649901270000|2022-04-14 01:54:30|10337.3|10317.3|10337.3|10317.3|10337.3|10317.3|10337.3|10317.3|1
1649901280000|2022-04-14 01:54:40|10337|10317|10337.3|10317.3|10337.3|10317.3|10336.8|10316.8|4
1649901290000|2022-04-14 01:54:50|10336.8|10316.8|10337|10317|10337.3|10317.3|10336.3|10316.3|5
1649901300000|2022-04-14 01:55:00|10336.8|10316.8|10337|10317|10337|10317|10336.8|10316.8|2
1649901310000|2022-04-14 01:55:10|10336.5|10316.5|10337.3|10317.3|10337.3|10317.3|10336.5|10316.5|2
1649901330000|2022-04-14 01:55:30|10337.8|10317.8|10338.3|10318.3|10338.3|10318.3|10337.8|10317.8|4
1649901340000|2022-04-14 01:55:40|10338.8|10318.8|10338.3|10318.3|10338.8|10318.8|10338.3|10318.3|2
1649901350000|2022-04-14 01:55:50|10338|10318|10338|10318|10338|10318|10338|10318|1
1649901370000|2022-04-14 01:56:10|10338.5|10318.5|10338.3|10318.3|10339|10319|10338.3|10318.3|3
1649901380000|2022-04-14 01:56:20|10338.5|10318.5|10339.5|10319.5|10339.5|10319.5|10338.5|10318.5|3
1649901390000|2022-04-14 01:56:30|10339.8|10319.8|10340.3|10320.3|10340.3|10320.3|10339.8|10319.8|2
1649901420000|2022-04-14 01:57:00|10340.8|10320.8|10340.8|10320.8|10340.8|10320.8|10340.8|10320.8|1
1649901430000|2022-04-14 01:57:10|10341.3|10321.3|10342.5|10322.5|10342.5|10322.5|10341.3|10321.3|4
1649901450000|2022-04-14 01:57:30|10342|10322|10342|10322|10342.3|10322.3|10341.3|10321.3|4
1649901470000|2022-04-14 01:57:50|10342.5|10322.5|10342.5|10322.5|10342.8|10322.8|10342.5|10322.5|3
1649901480000|2022-04-14 01:58:00|10343|10323|10342.5|10322.5|10343|10323|10342.5|10322.5|4
1649901490000|2022-04-14 01:58:10|10343|10323|10344.3|10324.3|10344.3|10324.3|10342.8|10322.8|4
1649901520000|2022-04-14 01:58:40|10344.8|10324.8|10346.3|10326.3|10347.3|10327.3|10344.8|10324.8|10
1649901530000|2022-04-14 01:58:50|10346.8|10326.8|10346.8|10326.8|10346.8|10326.8|10346.8|10326.8|1
1649901540000|2022-04-14 01:59:00|10347.5|10327.5|10347.5|10327.5|10347.8|10327.8|10347|10327|5
1649901550000|2022-04-14 01:59:10|10347.8|10327.8|10347|10327|10347.8|10327.8|10346.5|10326.5|8
1649901560000|2022-04-14 01:59:20|10345.8|10325.8|10346.8|10326.8|10347.3|10327.3|10345.8|10325.8|9
1649901570000|2022-04-14 01:59:30|10347.3|10327.3|10346.8|10326.8|10347.5|10327.5|10346.8|10326.8|7
1649901580000|2022-04-14 01:59:40|10345.8|10325.8|10347.3|10327.3|10347.3|10327.3|10345.8|10325.8|5
1649901590000|2022-04-14 01:59:50|10347.8|10327.8|10347.5|10327.5|10347.8|10327.8|10347.5|10327.5|2
1649901600000|2022-04-14 02:00:00|10347|10327|10348.8|10328.8|10348.8|10328.8|10347|10327|5
1649901610000|2022-04-14 02:00:10|10349.6|10329.6|10348.3|10328.3|10349.8|10329.8|10347.8|10327.8|5
1649901620000|2022-04-14 02:00:20|10348.8|10328.8|10348|10328|10348.8|10328.8|10348|10328|2
1649901630000|2022-04-14 02:00:30|10348.5|10328.5|10348|10328|10348.8|10328.8|10348|10328|4
1649901640000|2022-04-14 02:00:40|10347.8|10327.8|10347.5|10327.5|10348.3|10328.3|10347|10327|11
1649901650000|2022-04-14 02:00:50|10347.3|10327.3|10346.8|10326.8|10347.3|10327.3|10346|10326|4
1649901660000|2022-04-14 02:01:00|10345.8|10325.8|10345.3|10325.3|10346.5|10326.5|10345.3|10325.3|5
1649901670000|2022-04-14 02:01:10|10345.8|10325.8|10342.3|10322.3|10345.8|10325.8|10342.3|10322.3|11
1649901680000|2022-04-14 02:01:20|10342.8|10322.8|10342.3|10322.3|10342.8|10322.8|10342.3|10322.3|4
1649901690000|2022-04-14 02:01:30|10342.5|10322.5|10344.3|10324.3|10344.3|10324.3|10342.5|10322.5|9
1649901700000|2022-04-14 02:01:40|10343.8|10323.8|10344.3|10324.3|10344.3|10324.3|10343|10323|5
1649901710000|2022-04-14 02:01:50|10343.8|10323.8|10343|10323|10344.5|10324.5|10343|10323|5
1649901720000|2022-04-14 02:02:00|10344|10324|10343|10323|10344.5|10324.5|10343|10323|5
1649901730000|2022-04-14 02:02:10|10344.3|10324.3|10343.5|10323.5|10344.3|10324.3|10342|10322|10
1649901740000|2022-04-14 02:02:20|10343|10323|10342.3|10322.3|10343.8|10323.8|10342.3|10322.3|4
1649901750000|2022-04-14 02:02:30|10341.8|10321.8|10342.3|10322.3|10342.3|10322.3|10341|10321|4
1649901760000|2022-04-14 02:02:40|10343.3|10323.3|10343|10323|10343.3|10323.3|10343|10323|2
1649901770000|2022-04-14 02:02:50|10343.8|10323.8|10342.8|10322.8|10343.8|10323.8|10342.8|10322.8|2
1649901780000|2022-04-14 02:03:00|10342|10322|10341.8|10321.8|10342.3|10322.3|10341|10321|4
1649901790000|2022-04-14 02:03:10|10340.8|10320.8|10341.5|10321.5|10341.5|10321.5|10340.8|10320.8|2
1649901800000|2022-04-14 02:03:20|10341.3|10321.3|10341.3|10321.3|10341.3|10321.3|10341.3|10321.3|1
1649901810000|2022-04-14 02:03:30|10340.8|10320.8|10344.5|10324.5|10344.5|10324.5|10340.8|10320.8|7
1649901820000|2022-04-14 02:03:40|10344|10324|10344|10324|10344|10324|10344|10324|1
1649901850000|2022-04-14 02:04:10|10343.5|10323.5|10345|10325|10345|10325|10343.5|10323.5|4
1649901860000|2022-04-14 02:04:20|10344.5|10324.5|10345.3|10325.3|10345.3|10325.3|10344.5|10324.5|2
1649901870000|2022-04-14 02:04:30|10344.8|10324.8|10345|10325|10345|10325|10344.8|10324.8|2
1649901880000|2022-04-14 02:04:40|10345.5|10325.5|10345|10325|10345.5|10325.5|10345|10325|2
1649901890000|2022-04-14 02:04:50|10345.3|10325.3|10344.5|10324.5|10345.3|10325.3|10344.5|10324.5|4
1649901920000|2022-04-14 02:05:20|10343.8|10323.8|10341.8|10321.8|10343.8|10323.8|10340.5|10320.5|8
1649901940000|2022-04-14 02:05:40|10341.5|10321.5|10341.5|10321.5|10341.5|10321.5|10341.5|10321.5|1
1649901950000|2022-04-14 02:05:50|10340|10320|10338|10318|10340|10320|10337.5|10317.5|3
1649901960000|2022-04-14 02:06:00|10338.5|10318.5|10339.5|10319.5|10339.5|10319.5|10338|10318|5
1649901970000|2022-04-14 02:06:10|10340|10320|10338.5|10318.5|10340|10320|10338.5|10318.5|5
1649901980000|2022-04-14 02:06:20|10338.8|10318.8|10339.3|10319.3|10340|10320|10338.8|10318.8|9
1649901990000|2022-04-14 02:06:30|10340.5|10320.5|10340.5|10320.5|10341|10321|10340.3|10320.3|5
1649902000000|2022-04-14 02:06:40|10341|10321|10339.3|10319.3|10341|10321|10339.3|10319.3|5
1649902020000|2022-04-14 02:07:00|10339.8|10319.8|10342.5|10322.5|10342.5|10322.5|10339.8|10319.8|6
1649902030000|2022-04-14 02:07:10|10342.8|10322.8|10343.4|10323.4|10343.4|10323.4|10342.8|10322.8|3
1649902040000|2022-04-14 02:07:20|10343.8|10323.8|10345|10325|10345|10325|10343.8|10323.8|3
1649902050000|2022-04-14 02:07:30|10344.3|10324.3|10344.3|10324.3|10344.8|10324.8|10342.5|10322.5|6
1649902060000|2022-04-14 02:07:40|10344.8|10324.8|10344.8|10324.8|10344.8|10324.8|10343.3|10323.3|7
1649902070000|2022-04-14 02:07:50|10345|10325|10346|10326|10346|10326|10345|10325|3
1649902080000|2022-04-14 02:08:00|10345.5|10325.5|10345.3|10325.3|10345.5|10325.5|10345.3|10325.3|2
1649902090000|2022-04-14 02:08:10|10345.8|10325.8|10348.5|10328.5|10349.5|10329.5|10345.8|10325.8|12
1649902100000|2022-04-14 02:08:20|10347|10327|10349|10329|10349|10329|10347|10327|5
1649902110000|2022-04-14 02:08:30|10348.8|10328.8|10349.5|10329.5|10349.5|10329.5|10348.8|10328.8|3
1649902120000|2022-04-14 02:08:40|10349|10329|10348.3|10328.3|10349|10329|10348|10328|6
1649902130000|2022-04-14 02:08:50|10347.8|10327.8|10347.8|10327.8|10348.3|10328.3|10347.3|10327.3|7
1649902140000|2022-04-14 02:09:00|10347.3|10327.3|10348.8|10328.8|10348.8|10328.8|10347.3|10327.3|6
1649902150000|2022-04-14 02:09:10|10348.5|10328.5|10348.3|10328.3|10348.5|10328.5|10347.5|10327.5|4
1649902160000|2022-04-14 02:09:20|10348.8|10328.8|10348.8|10328.8|10349|10329|10348.8|10328.8|3
1649902170000|2022-04-14 02:09:30|10349|10329|10349.8|10329.8|10349.8|10329.8|10349|10329|2
1649902180000|2022-04-14 02:09:40|10349.5|10329.5|10349.8|10329.8|10349.8|10329.8|10349.5|10329.5|2
1649902190000|2022-04-14 02:09:50|10349.5|10329.5|10349.8|10329.8|10349.8|10329.8|10349.3|10329.3|6
1649902200000|2022-04-14 02:10:00|10350|10330|10350.3|10330.3|10351.3|10331.3|10349.8|10329.8|8
1649902210000|2022-04-14 02:10:10|10348.8|10328.8|10350|10330|10350|10330|10348.8|10328.8|6
1649902220000|2022-04-14 02:10:20|10349.8|10329.8|10350.3|10330.3|10350.3|10330.3|10349|10329|11
1649902230000|2022-04-14 02:10:30|10349.8|10329.8|10347.5|10327.5|10349.8|10329.8|10347.5|10327.5|8
1649902240000|2022-04-14 02:10:40|10348.5|10328.5|10349.8|10329.8|10349.8|10329.8|10348|10328|5
1649902250000|2022-04-14 02:10:50|10350.3|10330.3|10350.8|10330.8|10350.8|10330.8|10348.8|10328.8|12
1649902260000|2022-04-14 02:11:00|10351.3|10331.3|10351.3|10331.3|10351.8|10331.8|10350.5|10330.5|8
1649902270000|2022-04-14 02:11:10|10350.8|10330.8|10351.8|10331.8|10351.8|10331.8|10350.8|10330.8|5
1649902290000|2022-04-14 02:11:30|10352|10332|10352|10332|10352.8|10332.8|10351.3|10331.3|8
1649902300000|2022-04-14 02:11:40|10352.5|10332.5|10351.5|10331.5|10352.5|10332.5|10351|10331|4
1649902310000|2022-04-14 02:11:50|10351.8|10331.8|10352.5|10332.5|10352.5|10332.5|10351.8|10331.8|5
1649902320000|2022-04-14 02:12:00|10353|10333|10354|10334|10354|10334|10353|10333|3
1649902330000|2022-04-14 02:12:10|10353.5|10333.5|10352.8|10332.8|10353.5|10333.5|10351.8|10331.8|9
1649902340000|2022-04-14 02:12:20|10353.3|10333.3|10352.8|10332.8|10353.3|10333.3|10352.3|10332.3|9
1649902350000|2022-04-14 02:12:30|10353.3|10333.3|10351|10331|10353.3|10333.3|10351|10331|6
1649902360000|2022-04-14 02:12:40|10351.3|10331.3|10351.8|10331.8|10352|10332|10351|10331|6
1649902370000|2022-04-14 02:12:50|10351.5|10331.5|10352.5|10332.5|10352.5|10332.5|10351.5|10331.5|6
1649902380000|2022-04-14 02:13:00|10352.3|10332.3|10352.8|10332.8|10353|10333|10352.3|10332.3|4
1649902390000|2022-04-14 02:13:10|10352.3|10332.3|10353|10333|10353|10333|10352.3|10332.3|3
1649902400000|2022-04-14 02:13:20|10352.5|10332.5|10352.5|10332.5|10352.5|10332.5|10352.5|10332.5|1
1649902410000|2022-04-14 02:13:30|10352.3|10332.3|10352.8|10332.8|10353|10333|10352.3|10332.3|4
1649902420000|2022-04-14 02:13:40|10352.3|10332.3|10352.8|10332.8|10352.8|10332.8|10351.8|10331.8|4
1649902430000|2022-04-14 02:13:50|10353.3|10333.3|10353|10333|10353.3|10333.3|10352.8|10332.8|3
1649902440000|2022-04-14 02:14:00|10352.8|10332.8|10352.8|10332.8|10352.8|10332.8|10352.8|10332.8|1
1649902450000|2022-04-14 02:14:10|10353.3|10333.3|10352.5|10332.5|10353.3|10333.3|10352.3|10332.3|9
1649902460000|2022-04-14 02:14:20|10353|10333|10354.5|10334.5|10354.5|10334.5|10353|10333|4
1649902470000|2022-04-14 02:14:30|10354.8|10334.8|10354.8|10334.8|10355.5|10335.5|10354.3|10334.3|7
1649902480000|2022-04-14 02:14:40|10355.5|10335.5|10355.8|10335.8|10356|10336|10354.3|10334.3|9
1649902490000|2022-04-14 02:14:50|10356|10336|10357.5|10337.5|10357.5|10337.5|10356|10336|5
1649902500000|2022-04-14 02:15:00|10357|10337|10357|10337|10357|10337|10356.8|10336.8|3
1649902530000|2022-04-14 02:15:30|10356.5|10336.5|10356.5|10336.5|10356.5|10336.5|10356.5|10336.5|1
1649902550000|2022-04-14 02:15:50|10355.5|10335.5|10354.8|10334.8|10355.5|10335.5|10354.8|10334.8|2
1649902560000|2022-04-14 02:16:00|10355.3|10335.3|10354.8|10334.8|10355.3|10335.3|10354.8|10334.8|2
1649902580000|2022-04-14 02:16:20|10355.3|10335.3|10355.3|10335.3|10355.3|10335.3|10355.3|10335.3|1
1649902590000|2022-04-14 02:16:30|10354.8|10334.8|10354.8|10334.8|10354.8|10334.8|10354.8|10334.8|1
1649902600000|2022-04-14 02:16:40|10354.3|10334.3|10352.5|10332.5|10354.3|10334.3|10352.5|10332.5|2
1649902620000|2022-04-14 02:17:00|10351.8|10331.8|10352.8|10332.8|10352.8|10332.8|10351.8|10331.8|2
1649902630000|2022-04-14 02:17:10|10353.3|10333.3|10354.3|10334.3|10354.8|10334.8|10353.3|10333.3|4
1649902640000|2022-04-14 02:17:20|10354.8|10334.8|10353.8|10333.8|10354.8|10334.8|10353.8|10333.8|3
1649902680000|2022-04-14 02:18:00|10354.3|10334.3|10354.8|10334.8|10355.8|10335.8|10354.3|10334.3|5
1649902690000|2022-04-14 02:18:10|10354|10334|10354|10334|10354|10334|10352.8|10332.8|4
1649902700000|2022-04-14 02:18:20|10353.8|10333.8|10353.8|10333.8|10353.8|10333.8|10353.8|10333.8|1
1649902710000|2022-04-14 02:18:30|10354.3|10334.3|10354.3|10334.3|10354.3|10334.3|10354.3|10334.3|1
1649902720000|2022-04-14 02:18:40|10354.8|10334.8|10355|10335|10355|10335|10354.8|10334.8|2
1649902740000|2022-04-14 02:19:00|10355.3|10335.3|10357|10337|10357|10337|10355.3|10335.3|5
1649902750000|2022-04-14 02:19:10|10357.3|10337.3|10357.3|10337.3|10357.3|10337.3|10357.3|10337.3|1
1649902760000|2022-04-14 02:19:20|10356.8|10336.8|10356.3|10336.3|10356.8|10336.8|10356.3|10336.3|2
1649902770000|2022-04-14 02:19:30|10356.5|10336.5|10356.8|10336.8|10357|10337|10356.5|10336.5|3
1649902780000|2022-04-14 02:19:40|10356.3|10336.3|10356.3|10336.3|10356.3|10336.3|10356.3|10336.3|1
1649902810000|2022-04-14 02:20:10|10355.8|10335.8|10356.3|10336.3|10356.5|10336.5|10355.8|10335.8|4
1649902820000|2022-04-14 02:20:20|10355.8|10335.8|10356.3|10336.3|10356.3|10336.3|10355.8|10335.8|2
1649902830000|2022-04-14 02:20:30|10355.5|10335.5|10355.3|10335.3|10355.5|10335.5|10354.8|10334.8|5
1649902850000|2022-04-14 02:20:50|10355.8|10335.8|10355.8|10335.8|10355.8|10335.8|10355.8|10335.8|1
1649902860000|2022-04-14 02:21:00|10356.3|10336.3|10356.3|10336.3|10356.3|10336.3|10356.3|10336.3|1
1649902870000|2022-04-14 02:21:10|10355.8|10335.8|10355.5|10335.5|10355.8|10335.8|10355.5|10335.5|2
1649902880000|2022-04-14 02:21:20|10355.8|10335.8|10355.8|10335.8|10355.8|10335.8|10355.8|10335.8|1
1649902900000|2022-04-14 02:21:40|10355.3|10335.3|10355|10335|10355.3|10335.3|10355|10335|2
1649902910000|2022-04-14 02:21:50|10355.8|10335.8|10355.8|10335.8|10355.8|10335.8|10355.8|10335.8|1
1649902920000|2022-04-14 02:22:00|10356|10336|10356.5|10336.5|10356.5|10336.5|10356|10336|2
1649902940000|2022-04-14 02:22:20|10357|10337|10356.5|10336.5|10357|10337|10356.5|10336.5|2
1649902960000|2022-04-14 02:22:40|10356|10336|10355.5|10335.5|10356|10336|10355.5|10335.5|2
1649902990000|2022-04-14 02:23:10|10356|10336|10356|10336|10356|10336|10356|10336|1
1649903030000|2022-04-14 02:23:50|10355.5|10335.5|10355.3|10335.3|10355.5|10335.5|10355.3|10335.3|2
1649903050000|2022-04-14 02:24:10|10355.8|10335.8|10355.3|10335.3|10355.8|10335.8|10354.8|10334.8|4
1649903060000|2022-04-14 02:24:20|10355|10335|10355|10335|10355|10335|10355|10335|1
1649903090000|2022-04-14 02:24:50|10354.5|10334.5|10354.5|10334.5|10354.5|10334.5|10354.5|10334.5|1
1649903110000|2022-04-14 02:25:10|10354.3|10334.3|10353.8|10333.8|10354.3|10334.3|10353.8|10333.8|2
1649903120000|2022-04-14 02:25:20|10353.5|10333.5|10353.5|10333.5|10353.5|10333.5|10353.5|10333.5|1
1649903130000|2022-04-14 02:25:30|10352.5|10332.5|10352.5|10332.5|10352.5|10332.5|10352.5|10332.5|1
1649903160000|2022-04-14 02:26:00|10353|10333|10353.5|10333.5|10354|10334|10353|10333|4
1649903170000|2022-04-14 02:26:10|10352.8|10332.8|10352.8|10332.8|10352.8|10332.8|10352.8|10332.8|1
1649903180000|2022-04-14 02:26:20|10352.5|10332.5|10352.8|10332.8|10352.8|10332.8|10352.5|10332.5|2
1649903200000|2022-04-14 02:26:40|10353.3|10333.3|10353.3|10333.3|10353.3|10333.3|10353.3|10333.3|1
1649903220000|2022-04-14 02:27:00|10353.5|10333.5|10353.5|10333.5|10353.5|10333.5|10353.5|10333.5|1
1649903230000|2022-04-14 02:27:10|10353|10333|10352.5|10332.5|10353|10333|10352.5|10332.5|3
1649903240000|2022-04-14 02:27:20|10352.8|10332.8|10353.8|10333.8|10353.8|10333.8|10352.5|10332.5|4
1649903250000|2022-04-14 02:27:30|10354.3|10334.3|10354.3|10334.3|10354.3|10334.3|10354.3|10334.3|1
1649903280000|2022-04-14 02:28:00|10353.8|10333.8|10353.8|10333.8|10353.8|10333.8|10353.8|10333.8|1
1649903310000|2022-04-14 02:28:30|10353.3|10333.3|10352.8|10332.8|10353.3|10333.3|10352.8|10332.8|2
1649903350000|2022-04-14 02:29:10|10353.3|10333.3|10352.8|10332.8|10353.3|10333.3|10352.8|10332.8|2
1649903370000|2022-04-14 02:29:30|10352.5|10332.5|10352.5|10332.5|10352.5|10332.5|10352.5|10332.5|1
1649903380000|2022-04-14 02:29:40|10352.8|10332.8|10352.8|10332.8|10352.8|10332.8|10352.8|10332.8|1
1649903390000|2022-04-14 02:29:50|10351.5|10331.5|10352.5|10332.5|10353|10333|10351.5|10331.5|3
1649903400000|2022-04-14 02:30:00|10352|10332|10351.8|10331.8|10353.3|10333.3|10351.5|10331.5|8
1649903410000|2022-04-14 02:30:10|10352.3|10332.3|10354.8|10334.8|10354.8|10334.8|10352.3|10332.3|7
1649903420000|2022-04-14 02:30:20|10354|10334|10354.5|10334.5|10354.8|10334.8|10354|10334|3
1649903430000|2022-04-14 02:30:30|10354.8|10334.8|10355.3|10335.3|10355.3|10335.3|10354.8|10334.8|2
1649903440000|2022-04-14 02:30:40|10355.5|10335.5|10356|10336|10356|10336|10354.5|10334.5|7
1649903450000|2022-04-14 02:30:50|10356.8|10336.8|10357.5|10337.5|10357.5|10337.5|10355.8|10335.8|9
1649903460000|2022-04-14 02:31:00|10357|10337|10356.3|10336.3|10358|10338|10356.3|10336.3|8
1649903470000|2022-04-14 02:31:10|10355.5|10335.5|10356.5|10336.5|10356.5|10336.5|10355.3|10335.3|4
1649903480000|2022-04-14 02:31:20|10355.8|10335.8|10353.5|10333.5|10355.8|10335.8|10353|10333|6
1649903490000|2022-04-14 02:31:30|10353|10333|10352.5|10332.5|10353.5|10333.5|10352.5|10332.5|6
1649903500000|2022-04-14 02:31:40|10352|10332|10351.8|10331.8|10352|10332|10351.8|10331.8|6
1649903510000|2022-04-14 02:31:50|10352|10332|10352|10332|10352|10332|10352|10332|1
1649903520000|2022-04-14 02:32:00|10352.5|10332.5|10352.5|10332.5|10352.5|10332.5|10352.5|10332.5|1
1649903530000|2022-04-14 02:32:10|10352|10332|10352|10332|10352|10332|10351|10331|7
1649903540000|2022-04-14 02:32:20|10351.8|10331.8|10352|10332|10352|10332|10351.8|10331.8|4
1649903550000|2022-04-14 02:32:30|10351.8|10331.8|10351.8|10331.8|10351.8|10331.8|10351.8|10331.8|1
1649903580000|2022-04-14 02:33:00|10351.3|10331.3|10351.3|10331.3|10351.3|10331.3|10351.3|10331.3|1
1649903590000|2022-04-14 02:33:10|10350.8|10330.8|10353|10333|10353|10333|10350.8|10330.8|2
1649903620000|2022-04-14 02:33:40|10352.5|10332.5|10352.5|10332.5|10352.5|10332.5|10352.5|10332.5|1
1649903650000|2022-04-14 02:34:10|10353|10333|10354.3|10334.3|10354.3|10334.3|10353|10333|4
1649903660000|2022-04-14 02:34:20|10353.8|10333.8|10353.8|10333.8|10353.8|10333.8|10353.8|10333.8|1
1649903670000|2022-04-14 02:34:30|10354.3|10334.3|10354.3|10334.3|10354.5|10334.5|10354.3|10334.3|3
1649903690000|2022-04-14 02:34:50|10353.8|10333.8|10353.8|10333.8|10353.8|10333.8|10353.8|10333.8|1
1649903740000|2022-04-14 02:35:40|10353.5|10333.5|10352.5|10332.5|10353.5|10333.5|10352.5|10332.5|7
1649903750000|2022-04-14 02:35:50|10352|10332|10352.5|10332.5|10352.5|10332.5|10352|10332|2
1649903760000|2022-04-14 02:36:00|10352|10332|10351.5|10331.5|10352|10332|10351.3|10331.3|6
1649903770000|2022-04-14 02:36:10|10351.3|10331.3|10351.3|10331.3|10351.3|10331.3|10351.3|10331.3|1
1649903780000|2022-04-14 02:36:20|10351.5|10331.5|10351.5|10331.5|10351.5|10331.5|10351.5|10331.5|1
1649903790000|2022-04-14 02:36:30|10352.3|10332.3|10353.5|10333.5|10354.3|10334.3|10352.3|10332.3|6
1649903800000|2022-04-14 02:36:40|10354.3|10334.3|10354.3|10334.3|10354.3|10334.3|10354.3|10334.3|1
1649903810000|2022-04-14 02:36:50|10353.8|10333.8|10353.8|10333.8|10353.8|10333.8|10353.8|10333.8|1
1649903820000|2022-04-14 02:37:00|10354|10334|10353|10333|10354|10334|10353|10333|3
1649903830000|2022-04-14 02:37:10|10353.5|10333.5|10354|10334|10354.5|10334.5|10353.5|10333.5|5
1649903840000|2022-04-14 02:37:20|10353.3|10333.3|10353.8|10333.8|10354|10334|10353.3|10333.3|3
1649903860000|2022-04-14 02:37:40|10354|10334|10352.5|10332.5|10354|10334|10352.3|10332.3|5
1649903870000|2022-04-14 02:37:50|10352.3|10332.3|10352.8|10332.8|10352.8|10332.8|10352.3|10332.3|4
1649903880000|2022-04-14 02:38:00|10353.3|10333.3|10352.3|10332.3|10353.3|10333.3|10352.3|10332.3|4
1649903890000|2022-04-14 02:38:10|10352|10332|10351.8|10331.8|10352.5|10332.5|10350.8|10330.8|7
1649903900000|2022-04-14 02:38:20|10352.3|10332.3|10352.3|10332.3|10352.3|10332.3|10352.3|10332.3|1
1649903910000|2022-04-14 02:38:30|10351.8|10331.8|10352.8|10332.8|10352.8|10332.8|10351.8|10331.8|2
1649903920000|2022-04-14 02:38:40|10352.3|10332.3|10352.8|10332.8|10352.8|10332.8|10352.3|10332.3|2
1649903930000|2022-04-14 02:38:50|10352.3|10332.3|10352.3|10332.3|10352.3|10332.3|10352.3|10332.3|1
1649903940000|2022-04-14 02:39:00|10351.5|10331.5|10353.8|10333.8|10353.8|10333.8|10351.5|10331.5|3
1649903960000|2022-04-14 02:39:20|10354|10334|10354.3|10334.3|10354.3|10334.3|10354|10334|2
1649903970000|2022-04-14 02:39:30|10354.5|10334.5|10353.8|10333.8|10354.8|10334.8|10353.3|10333.3|8
1649903980000|2022-04-14 02:39:40|10353.5|10333.5|10353.5|10333.5|10353.5|10333.5|10353.5|10333.5|1
1649903990000|2022-04-14 02:39:50|10353|10333|10353.5|10333.5|10353.5|10333.5|10353|10333|2
1649904000000|2022-04-14 02:40:00|10353|10333|10353.3|10333.3|10353.3|10333.3|10353|10333|2
1649904010000|2022-04-14 02:40:10|10353.8|10333.8|10353.5|10333.5|10354.3|10334.3|10353.5|10333.5|3
1649904020000|2022-04-14 02:40:20|10353|10333|10353.5|10333.5|10353.5|10333.5|10353|10333|4
1649904030000|2022-04-14 02:40:30|10353|10333|10353|10333|10353|10333|10353|10333|1
1649904040000|2022-04-14 02:40:40|10352.8|10332.8|10353|10333|10353|10333|10352.8|10332.8|2
1649904050000|2022-04-14 02:40:50|10353.5|10333.5|10353.5|10333.5|10353.5|10333.5|10353.5|10333.5|1
1649904060000|2022-04-14 02:41:00|10352.8|10332.8|10353.8|10333.8|10353.8|10333.8|10352.8|10332.8|3
1649904070000|2022-04-14 02:41:10|10353.3|10333.3|10353.5|10333.5|10353.5|10333.5|10353.3|10333.3|2
1649904090000|2022-04-14 02:41:30|10353.8|10333.8|10353|10333|10353.8|10333.8|10353|10333|3
1649904100000|2022-04-14 02:41:40|10353.5|10333.5|10353|10333|10353.5|10333.5|10352.8|10332.8|3
1649904120000|2022-04-14 02:42:00|10353.5|10333.5|10353.5|10333.5|10353.5|10333.5|10353.5|10333.5|1
1649904130000|2022-04-14 02:42:10|10354|10334|10353.8|10333.8|10354|10334|10353.8|10333.8|2
1649904150000|2022-04-14 02:42:30|10354|10334|10353|10333|10354|10334|10353|10333|3
1649904160000|2022-04-14 02:42:40|10353.5|10333.5|10353.5|10333.5|10353.8|10333.8|10353.5|10333.5|3
1649904170000|2022-04-14 02:42:50|10352.8|10332.8|10353|10333|10353|10333|10352.8|10332.8|2
1649904180000|2022-04-14 02:43:00|10353.5|10333.5|10353|10333|10353.8|10333.8|10352.8|10332.8|5
1649904190000|2022-04-14 02:43:10|10353.5|10333.5|10353.5|10333.5|10353.5|10333.5|10353.5|10333.5|1
1649904200000|2022-04-14 02:43:20|10354|10334|10353.8|10333.8|10354|10334|10353.8|10333.8|2
1649904210000|2022-04-14 02:43:30|10352.8|10332.8|10353.5|10333.5|10353.8|10333.8|10352.8|10332.8|4
1649904220000|2022-04-14 02:43:40|10353.8|10333.8|10353.8|10333.8|10353.8|10333.8|10353.8|10333.8|1
1649904240000|2022-04-14 02:44:00|10352.8|10332.8|10352.5|10332.5|10352.8|10332.8|10352.5|10332.5|2
1649904250000|2022-04-14 02:44:10|10353.3|10333.3|10353.3|10333.3|10353.3|10333.3|10353.3|10333.3|1
1649904260000|2022-04-14 02:44:20|10354.3|10334.3|10354.3|10334.3|10354.8|10334.8|10353.5|10333.5|7
1649904270000|2022-04-14 02:44:30|10355|10335|10356.8|10336.8|10356.8|10336.8|10355|10335|3
1649904280000|2022-04-14 02:44:40|10356.5|10336.5|10355.5|10335.5|10356.5|10336.5|10355.5|10335.5|2
1649904290000|2022-04-14 02:44:50|10355.3|10335.3|10355.3|10335.3|10355.3|10335.3|10355.3|10335.3|1
1649904300000|2022-04-14 02:45:00|10355.8|10335.8|10354.8|10334.8|10355.8|10335.8|10354.8|10334.8|3
1649904310000|2022-04-14 02:45:10|10355.5|10335.5|10354.8|10334.8|10355.5|10335.5|10354.8|10334.8|2
1649904330000|2022-04-14 02:45:30|10355.3|10335.3|10355|10335|10355.3|10335.3|10354.8|10334.8|3
1649904340000|2022-04-14 02:45:40|10354.5|10334.5|10353.5|10333.5|10354.5|10334.5|10353.5|10333.5|6
1649904350000|2022-04-14 02:45:50|10354|10334|10352.8|10332.8|10354.5|10334.5|10352.8|10332.8|9
1649904360000|2022-04-14 02:46:00|10353.3|10333.3|10353.5|10333.5|10354.3|10334.3|10352.8|10332.8|8
1649904370000|2022-04-14 02:46:10|10353.3|10333.3|10353.3|10333.3|10353.8|10333.8|10353.3|10333.3|3
1649904380000|2022-04-14 02:46:20|10354|10334|10353.3|10333.3|10354|10334|10353.3|10333.3|2
1649904390000|2022-04-14 02:46:30|10352.8|10332.8|10352.8|10332.8|10352.8|10332.8|10352.3|10332.3|3
1649904400000|2022-04-14 02:46:40|10352|10332|10352.8|10332.8|10353|10333|10352|10332|7
1649904410000|2022-04-14 02:46:50|10353|10333|10353.3|10333.3|10353.3|10333.3|10352.8|10332.8|5
1649904420000|2022-04-14 02:47:00|10352.8|10332.8|10352.8|10332.8|10352.8|10332.8|10352.8|10332.8|1
1649904430000|2022-04-14 02:47:10|10353.5|10333.5|10353.8|10333.8|10354.3|10334.3|10352.8|10332.8|10
1649904440000|2022-04-14 02:47:20|10353.5|10333.5|10353.5|10333.5|10353.8|10333.8|10353.5|10333.5|3
1649904460000|2022-04-14 02:47:40|10354.3|10334.3|10354.5|10334.5|10354.5|10334.5|10354.3|10334.3|2
1649904470000|2022-04-14 02:47:50|10353.5|10333.5|10353.5|10333.5|10354.5|10334.5|10353.3|10333.3|6
1649904480000|2022-04-14 02:48:00|10354.5|10334.5|10354.5|10334.5|10354.5|10334.5|10354.5|10334.5|1
1649904490000|2022-04-14 02:48:10|10353.8|10333.8|10353|10333|10354|10334|10352.3|10332.3|9
1649904500000|2022-04-14 02:48:20|10352.8|10332.8|10352.5|10332.5|10352.8|10332.8|10352|10332|4
1649904510000|2022-04-14 02:48:30|10353|10333|10353|10333|10353|10333|10352.5|10332.5|3
1649904520000|2022-04-14 02:48:40|10352.5|10332.5|10352.3|10332.3|10352.5|10332.5|10352.3|10332.3|2
1649904530000|2022-04-14 02:48:50|10351.8|10331.8|10351.8|10331.8|10351.8|10331.8|10351.8|10331.8|1
1649904540000|2022-04-14 02:49:00|10351.3|10331.3|10352.5|10332.5|10352.5|10332.5|10351.3|10331.3|6
1649904550000|2022-04-14 02:49:10|10353|10333|10352.8|10332.8|10353.5|10333.5|10352.5|10332.5|13
1649904560000|2022-04-14 02:49:20|10353.3|10333.3|10355.5|10335.5|10355.5|10335.5|10353.3|10333.3|4
1649904570000|2022-04-14 02:49:30|10354.8|10334.8|10354.8|10334.8|10354.8|10334.8|10354.8|10334.8|1
1649904580000|2022-04-14 02:49:40|10354.5|10334.5|10354.3|10334.3|10355.5|10335.5|10354.3|10334.3|11
1649904590000|2022-04-14 02:49:50|10354.8|10334.8|10353.5|10333.5|10354.8|10334.8|10353.3|10333.3|7
1649904600000|2022-04-14 02:50:00|10352.5|10332.5|10353.5|10333.5|10353.5|10333.5|10352.3|10332.3|7
1649904610000|2022-04-14 02:50:10|10353|10333|10353.5|10333.5|10353.5|10333.5|10352.3|10332.3|8
1649904620000|2022-04-14 02:50:20|10353|10333|10352.8|10332.8|10353.8|10333.8|10352.5|10332.5|8
1649904640000|2022-04-14 02:50:40|10352.3|10332.3|10353|10333|10353|10333|10352.3|10332.3|3
1649904650000|2022-04-14 02:50:50|10352.5|10332.5|10352.5|10332.5|10352.5|10332.5|10352.5|10332.5|1
1649904670000|2022-04-14 02:51:10|10353|10333|10353|10333|10353|10333|10353|10333|1
1649904680000|2022-04-14 02:51:20|10352.3|10332.3|10353|10333|10353|10333|10352|10332|5
1649904690000|2022-04-14 02:51:30|10352.3|10332.3|10352.3|10332.3|10353|10333|10352.3|10332.3|11
1649904700000|2022-04-14 02:51:40|10353|10333|10352.3|10332.3|10353|10333|10352|10332|8
1649904710000|2022-04-14 02:51:50|10352.5|10332.5|10352.3|10332.3|10352.5|10332.5|10352.3|10332.3|2
1649904720000|2022-04-14 02:52:00|10352.5|10332.5|10355.8|10335.8|10355.8|10335.8|10352.3|10332.3|7
1649904730000|2022-04-14 02:52:10|10355.5|10335.5|10355.5|10335.5|10355.5|10335.5|10355.5|10335.5|1
1649904790000|2022-04-14 02:53:10|10355|10335|10354.8|10334.8|10355|10335|10354.8|10334.8|2
1649904810000|2022-04-14 02:53:30|10355|10335|10354.8|10334.8|10355|10335|10354.8|10334.8|4
1649904820000|2022-04-14 02:53:40|10355|10335|10355|10335|10355|10335|10355|10335|1
1649904830000|2022-04-14 02:53:50|10354.8|10334.8|10354|10334|10354.8|10334.8|10353|10333|4
1649904840000|2022-04-14 02:54:00|10354.3|10334.3|10354.5|10334.5|10354.5|10334.5|10354|10334|3
1649904850000|2022-04-14 02:54:10|10355.3|10335.3|10355.3|10335.3|10355.3|10335.3|10355.3|10335.3|1
1649904860000|2022-04-14 02:54:20|10355|10335|10355.5|10335.5|10355.5|10335.5|10355|10335|8
1649904870000|2022-04-14 02:54:30|10355|10335|10354.5|10334.5|10355|10335|10354.5|10334.5|2
1649904880000|2022-04-14 02:54:40|10354.3|10334.3|10354.5|10334.5|10354.5|10334.5|10354.3|10334.3|2
1649904890000|2022-04-14 02:54:50|10354.8|10334.8|10357|10337|10357|10337|10354.8|10334.8|6
1649904900000|2022-04-14 02:55:00|10357.5|10337.5|10358.3|10338.3|10358.3|10338.3|10357|10337|7
1649904910000|2022-04-14 02:55:10|10357.8|10337.8|10357.3|10337.3|10357.8|10337.8|10357.3|10337.3|2
1649904920000|2022-04-14 02:55:20|10358.3|10338.3|10358.3|10338.3|10358.3|10338.3|10358.3|10338.3|1
1649904930000|2022-04-14 02:55:30|10358.5|10338.5|10358.8|10338.8|10359.5|10339.5|10358.3|10338.3|5
1649904940000|2022-04-14 02:55:40|10359|10339|10358.8|10338.8|10359.5|10339.5|10358.5|10338.5|4
1649904950000|2022-04-14 02:55:50|10359|10339|10358.5|10338.5|10359|10339|10358.5|10338.5|2
1649904960000|2022-04-14 02:56:00|10357.5|10337.5|10358|10338|10358.5|10338.5|10357.5|10337.5|4
1649904970000|2022-04-14 02:56:10|10358.5|10338.5|10358.3|10338.3|10358.5|10338.5|10358.3|10338.3|2
1649904980000|2022-04-14 02:56:20|10357.8|10337.8|10356.3|10336.3|10357.8|10337.8|10355.5|10335.5|9
1649904990000|2022-04-14 02:56:30|10356.8|10336.8|10356.8|10336.8|10356.8|10336.8|10356.8|10336.8|1
1649905000000|2022-04-14 02:56:40|10357.3|10337.3|10355.3|10335.3|10357.3|10337.3|10355.3|10335.3|5
1649905010000|2022-04-14 02:56:50|10355.8|10335.8|10355.8|10335.8|10356.3|10336.3|10355.8|10335.8|3
1649905020000|2022-04-14 02:57:00|10356.3|10336.3|10357|10337|10357.5|10337.5|10356.3|10336.3|5
1649905030000|2022-04-14 02:57:10|10356.5|10336.5|10358|10338|10358|10338|10356.5|10336.5|4
1649905040000|2022-04-14 02:57:20|10358.5|10338.5|10358.3|10338.3|10358.5|10338.5|10358|10338|3
1649905050000|2022-04-14 02:57:30|10358.8|10338.8|10359.3|10339.3|10359.3|10339.3|10358.5|10338.5|5
1649905060000|2022-04-14 02:57:40|10357.5|10337.5|10358|10338|10358|10338|10357.5|10337.5|2
1649905070000|2022-04-14 02:57:50|10357.5|10337.5|10359|10339|10359|10339|10356.3|10336.3|11
1649905080000|2022-04-14 02:58:00|10359.5|10339.5|10358|10338|10359.5|10339.5|10358|10338|4
1649905090000|2022-04-14 02:58:10|10357.5|10337.5|10356.5|10336.5|10357.5|10337.5|10356.5|10336.5|5
1649905100000|2022-04-14 02:58:20|10356.8|10336.8|10356.8|10336.8|10357.3|10337.3|10356.8|10336.8|3
1649905120000|2022-04-14 02:58:40|10357.5|10337.5|10357.5|10337.5|10357.5|10337.5|10357|10337|3
1649905130000|2022-04-14 02:58:50|10357|10337|10357|10337|10357|10337|10357|10337|1
1649905140000|2022-04-14 02:59:00|10357.5|10337.5|10358.3|10338.3|10358.3|10338.3|10357.5|10337.5|9
1649905150000|2022-04-14 02:59:10|10357.8|10337.8|10358|10338|10358.5|10338.5|10357.8|10337.8|3
1649905160000|2022-04-14 02:59:20|10356.8|10336.8|10357.5|10337.5|10358|10338|10356.8|10336.8|3
1649905170000|2022-04-14 02:59:30|10358.5|10338.5|10358.3|10338.3|10358.5|10338.5|10358|10338|3
1649905180000|2022-04-14 02:59:40|10357.3|10337.3|10358.5|10338.5|10358.5|10338.5|10357.3|10337.3|3
1649905190000|2022-04-14 02:59:50|10358|10338|10358|10338|10358|10338|10358|10338|1
1649905200000|2022-04-14 03:00:00|10358.3|10338.3|10358.8|10338.8|10358.8|10338.8|10358.3|10338.3|2
1649905220000|2022-04-14 03:00:20|10358.5|10338.5|10358.8|10338.8|10358.8|10338.8|10357.8|10337.8|5
1649905230000|2022-04-14 03:00:30|10358|10338|10357.8|10337.8|10359|10339|10357.8|10337.8|8
1649905240000|2022-04-14 03:00:40|10358.8|10338.8|10356.8|10336.8|10358.8|10338.8|10356.8|10336.8|11
1649905250000|2022-04-14 03:00:50|10356.3|10336.3|10356.5|10336.5|10356.5|10336.5|10356.3|10336.3|2
1649905260000|2022-04-14 03:01:00|10357.3|10337.3|10357.3|10337.3|10358|10338|10356.3|10336.3|12
1649905270000|2022-04-14 03:01:10|10357.5|10337.5|10357.5|10337.5|10358|10338|10357.5|10337.5|5
1649905280000|2022-04-14 03:01:20|10356.5|10336.5|10356.3|10336.3|10357.3|10337.3|10356.3|10336.3|3
1649905290000|2022-04-14 03:01:30|10355.3|10335.3|10354.8|10334.8|10357.3|10337.3|10354|10334|15
1649905300000|2022-04-14 03:01:40|10354.3|10334.3|10354.8|10334.8|10354.8|10334.8|10354.3|10334.3|4
1649905310000|2022-04-14 03:01:50|10354.5|10334.5|10355.8|10335.8|10356|10336|10354.3|10334.3|13
1649905320000|2022-04-14 03:02:00|10356|10336|10357|10337|10357.5|10337.5|10356|10336|5
1649905330000|2022-04-14 03:02:10|10356.8|10336.8|10356.8|10336.8|10356.8|10336.8|10355.5|10335.5|6
1649905340000|2022-04-14 03:02:20|10357.3|10337.3|10358.3|10338.3|10358.3|10338.3|10356.8|10336.8|6
1649905350000|2022-04-14 03:02:30|10357.8|10337.8|10355.8|10335.8|10358|10338|10355.8|10335.8|5
1649905370000|2022-04-14 03:02:50|10355|10335|10356.3|10336.3|10356.3|10336.3|10355|10335|5
1649905380000|2022-04-14 03:03:00|10356.8|10336.8|10357.3|10337.3|10357.3|10337.3|10356.8|10336.8|2
1649905390000|2022-04-14 03:03:10|10356.8|10336.8|10356.8|10336.8|10356.8|10336.8|10356.8|10336.8|1
1649905400000|2022-04-14 03:03:20|10357.3|10337.3|10358.3|10338.3|10358.3|10338.3|10357.3|10337.3|3
1649905410000|2022-04-14 03:03:30|10358|10338|10358.8|10338.8|10358.8|10338.8|10357.8|10337.8|4
1649905430000|2022-04-14 03:03:50|10358.3|10338.3|10358.8|10338.8|10358.8|10338.8|10358.3|10338.3|2
1649905440000|2022-04-14 03:04:00|10358.3|10338.3|10357|10337|10358.3|10338.3|10357|10337|5
1649905450000|2022-04-14 03:04:10|10356.5|10336.5|10355.8|10335.8|10356.5|10336.5|10355.5|10335.5|9
1649905460000|2022-04-14 03:04:20|10355.3|10335.3|10355.5|10335.5|10356|10336|10355.3|10335.3|6
1649905470000|2022-04-14 03:04:30|10355.3|10335.3|10354.5|10334.5|10355.3|10335.3|10354.5|10334.5|3
1649905480000|2022-04-14 03:04:40|10354.8|10334.8|10354.3|10334.3|10355.3|10335.3|10354|10334|13
1649905490000|2022-04-14 03:04:50|10355.8|10335.8|10353.3|10333.3|10355.8|10335.8|10353.3|10333.3|8
1649905500000|2022-04-14 03:05:00|10353.8|10333.8|10353.8|10333.8|10354.3|10334.3|10353.5|10333.5|9
1649905510000|2022-04-14 03:05:10|10353.3|10333.3|10353.3|10333.3|10353.5|10333.5|10352.5|10332.5|6
1649905520000|2022-04-14 03:05:20|10353.8|10333.8|10354|10334|10354.5|10334.5|10353.8|10333.8|4
1649905530000|2022-04-14 03:05:30|10354.5|10334.5|10353.5|10333.5|10355|10335|10353.3|10333.3|6
1649905550000|2022-04-14 03:05:50|10353|10333|10356.5|10336.5|10358.5|10338.5|10353|10333|9
1649905560000|2022-04-14 03:06:00|10355.5|10335.5|10356.5|10336.5|10356.5|10336.5|10355.5|10335.5|5
1649905570000|2022-04-14 03:06:10|10356|10336|10354.5|10334.5|10356|10336|10354|10334|6
1649905580000|2022-04-14 03:06:20|10355|10335|10355.3|10335.3|10355.8|10335.8|10354.5|10334.5|12
1649905590000|2022-04-14 03:06:30|10355.5|10335.5|10357|10337|10357|10337|10354|10334|9
1649905600000|2022-04-14 03:06:40|10356.5|10336.5|10355.8|10335.8|10356.5|10336.5|10355.8|10335.8|3
1649905610000|2022-04-14 03:06:50|10356|10336|10356|10336|10356.5|10336.5|10355.8|10335.8|5
1649905620000|2022-04-14 03:07:00|10355.8|10335.8|10356.5|10336.5|10357|10337|10355.3|10335.3|12
1649905630000|2022-04-14 03:07:10|10356.3|10336.3|10352|10332|10356.3|10336.3|10352|10332|8
1649905640000|2022-04-14 03:07:20|10351.5|10331.5|10351.5|10331.5|10351.5|10331.5|10351.5|10331.5|1
1649905650000|2022-04-14 03:07:30|10351|10331|10347|10327|10351|10331|10347|10327|8
1649905660000|2022-04-14 03:07:40|10346.8|10326.8|10345.3|10325.3|10346.8|10326.8|10344|10324|14
1649905670000|2022-04-14 03:07:50|10345.8|10325.8|10346.5|10326.5|10347|10327|10345.8|10325.8|8
1649905680000|2022-04-14 03:08:00|10347|10327|10347|10327|10347.8|10327.8|10346.3|10326.3|8
1649905690000|2022-04-14 03:08:10|10346.8|10326.8|10347.8|10327.8|10347.8|10327.8|10346.3|10326.3|14
1649905700000|2022-04-14 03:08:20|10347.3|10327.3|10345.3|10325.3|10347.3|10327.3|10345.3|10325.3|9
1649905710000|2022-04-14 03:08:30|10346.8|10326.8|10345.5|10325.5|10347|10327|10345.5|10325.5|8
1649905720000|2022-04-14 03:08:40|10345.8|10325.8|10345|10325|10346|10326|10344|10324|8
1649905730000|2022-04-14 03:08:50|10345.3|10325.3|10344.5|10324.5|10346.8|10326.8|10344.3|10324.3|15
1649905740000|2022-04-14 03:09:00|10344|10324|10343.8|10323.8|10344.5|10324.5|10343.8|10323.8|4
1649905750000|2022-04-14 03:09:10|10343|10323|10344|10324|10344.5|10324.5|10343|10323|6
1649905760000|2022-04-14 03:09:20|10344.5|10324.5|10344.3|10324.3|10344.8|10324.8|10344.3|10324.3|8
1649905770000|2022-04-14 03:09:30|10343.8|10323.8|10347|10327|10347.5|10327.5|10343.8|10323.8|14
1649905780000|2022-04-14 03:09:40|10346.8|10326.8|10345|10325|10346.8|10326.8|10345|10325|10
1649905790000|2022-04-14 03:09:50|10345.3|10325.3|10342.8|10322.8|10345.3|10325.3|10342.3|10322.3|8
1649905800000|2022-04-14 03:10:00|10344|10324|10343.3|10323.3|10344|10324|10342.5|10322.5|11
1649905810000|2022-04-14 03:10:10|10343.8|10323.8|10342.5|10322.5|10343.8|10323.8|10342.5|10322.5|6
1649905820000|2022-04-14 03:10:20|10342.8|10322.8|10342.3|10322.3|10342.8|10322.8|10342|10322|6
1649905830000|2022-04-14 03:10:30|10342.5|10322.5|10344.3|10324.3|10344.3|10324.3|10342.5|10322.5|7
1649905840000|2022-04-14 03:10:40|10343.8|10323.8|10344.8|10324.8|10345.5|10325.5|10343.8|10323.8|7
1649905850000|2022-04-14 03:10:50|10345|10325|10347|10327|10347|10327|10345|10325|6
1649905860000|2022-04-14 03:11:00|10346|10326|10346.8|10326.8|10347.3|10327.3|10345.5|10325.5|9
1649905870000|2022-04-14 03:11:10|10346.5|10326.5|10345.5|10325.5|10346.5|10326.5|10345.5|10325.5|2
1649905880000|2022-04-14 03:11:20|10346|10326|10346.8|10326.8|10347|10327|10345.8|10325.8|10
1649905890000|2022-04-14 03:11:30|10347|10327|10347.8|10327.8|10349|10329|10347|10327|8
1649905900000|2022-04-14 03:11:40|10347.5|10327.5|10346|10326|10347.5|10327.5|10346|10326|7
1649905910000|2022-04-14 03:11:50|10346.3|10326.3|10346.8|10326.8|10347|10327|10346.3|10326.3|6
1649905920000|2022-04-14 03:12:00|10347.5|10327.5|10347.4|10327.4|10347.5|10327.5|10345.8|10325.8|9
1649905930000|2022-04-14 03:12:10|10347|10327|10348.3|10328.3|10349.3|10329.3|10347|10327|9
1649905940000|2022-04-14 03:12:20|10348.8|10328.8|10348.5|10328.5|10348.8|10328.8|10347.8|10327.8|7
1649905950000|2022-04-14 03:12:30|10348.3|10328.3|10347.8|10327.8|10349|10329|10347.5|10327.5|12
1649905970000|2022-04-14 03:12:50|10348.3|10328.3|10347.5|10327.5|10348.3|10328.3|10347.5|10327.5|5
1649905980000|2022-04-14 03:13:00|10347.3|10327.3|10347.5|10327.5|10348|10328|10347.3|10327.3|6
1649905990000|2022-04-14 03:13:10|10348|10328|10349|10329|10349.8|10329.8|10348|10328|7
1649906000000|2022-04-14 03:13:20|10349.3|10329.3|10350.3|10330.3|10350.3|10330.3|10349.3|10329.3|3
1649906010000|2022-04-14 03:13:30|10350.8|10330.8|10350|10330|10352|10332|10349.8|10329.8|9
1649906020000|2022-04-14 03:13:40|10349.3|10329.3|10350|10330|10350|10330|10349.3|10329.3|3
1649906030000|2022-04-14 03:13:50|10350.5|10330.5|10350.3|10330.3|10350.5|10330.5|10349.8|10329.8|5
1649906040000|2022-04-14 03:14:00|10350.8|10330.8|10350.3|10330.3|10351|10331|10349.8|10329.8|7
1649906050000|2022-04-14 03:14:10|10351|10331|10350|10330|10351.3|10331.3|10350|10330|10
1649906060000|2022-04-14 03:14:20|10349.5|10329.5|10350.5|10330.5|10350.5|10330.5|10349.5|10329.5|5
1649906080000|2022-04-14 03:14:40|10351.3|10331.3|10351.8|10331.8|10351.8|10331.8|10351.3|10331.3|2
1649906090000|2022-04-14 03:14:50|10352.3|10332.3|10353.3|10333.3|10353.8|10333.8|10352.3|10332.3|7
1649906100000|2022-04-14 03:15:00|10352.8|10332.8|10353.5|10333.5|10353.5|10333.5|10352.8|10332.8|2
1649906110000|2022-04-14 03:15:10|10353|10333|10352.8|10332.8|10353|10333|10352.8|10332.8|2
1649906120000|2022-04-14 03:15:20|10353.3|10333.3|10353.5|10333.5|10354.3|10334.3|10353.3|10333.3|5
1649906130000|2022-04-14 03:15:30|10353.3|10333.3|10351.5|10331.5|10353.3|10333.3|10350.8|10330.8|8
1649906140000|2022-04-14 03:15:40|10351.3|10331.3|10350.8|10330.8|10351.5|10331.5|10350|10330|7
1649906150000|2022-04-14 03:15:50|10350.3|10330.3|10349.3|10329.3|10350.3|10330.3|10349.3|10329.3|4
1649906160000|2022-04-14 03:16:00|10349.8|10329.8|10350.3|10330.3|10350.8|10330.8|10349.8|10329.8|8
1649906180000|2022-04-14 03:16:20|10350.5|10330.5|10351.8|10331.8|10351.8|10331.8|10350|10330|8
1649906190000|2022-04-14 03:16:30|10351.5|10331.5|10350.8|10330.8|10352.8|10332.8|10350.8|10330.8|7
1649906200000|2022-04-14 03:16:40|10351|10331|10350.8|10330.8|10351.3|10331.3|10350.8|10330.8|4
1649906210000|2022-04-14 03:16:50|10351.3|10331.3|10350.8|10330.8|10351.3|10331.3|10350.8|10330.8|2
1649906220000|2022-04-14 03:17:00|10351.3|10331.3|10350.5|10330.5|10351.3|10331.3|10350.3|10330.3|4
1649906240000|2022-04-14 03:17:20|10351|10331|10350.3|10330.3|10351|10331|10350.3|10330.3|3
1649906250000|2022-04-14 03:17:30|10349.3|10329.3|10350.8|10330.8|10350.8|10330.8|10349.3|10329.3|2
1649906260000|2022-04-14 03:17:40|10351.3|10331.3|10353.8|10333.8|10353.8|10333.8|10351.3|10331.3|6
1649906280000|2022-04-14 03:18:00|10354.3|10334.3|10355.5|10335.5|10355.8|10335.8|10354|10334|5
1649906290000|2022-04-14 03:18:10|10356|10336|10356|10336|10356|10336|10355.8|10335.8|3
1649906300000|2022-04-14 03:18:20|10356.5|10336.5|10356.5|10336.5|10356.5|10336.5|10355|10335|4
1649906310000|2022-04-14 03:18:30|10356|10336|10356|10336|10356|10336|10356|10336|1
1649906320000|2022-04-14 03:18:40|10356.8|10336.8|10357.3|10337.3|10357.5|10337.5|10356.5|10336.5|9
1649906330000|2022-04-14 03:18:50|10357.8|10337.8|10358.3|10338.3|10358.8|10338.8|10356.3|10336.3|10
1649906340000|2022-04-14 03:19:00|10358.8|10338.8|10361.8|10341.8|10361.8|10341.8|10358.8|10338.8|5
1649906350000|2022-04-14 03:19:10|10363|10343|10364.8|10344.8|10366|10346|10363|10343|5
1649906360000|2022-04-14 03:19:20|10364.3|10344.3|10364.5|10344.5|10365.8|10345.8|10364.3|10344.3|6
1649906370000|2022-04-14 03:19:30|10365|10345|10364.8|10344.8|10365.5|10345.5|10364.8|10344.8|4
1649906380000|2022-04-14 03:19:40|10364.5|10344.5|10364|10344|10365|10345|10363|10343|9
1649906400000|2022-04-14 03:20:00|10364.5|10344.5|10365.8|10345.8|10365.8|10345.8|10364.5|10344.5|4
1649906410000|2022-04-14 03:20:10|10365|10345|10363.8|10343.8|10365.3|10345.3|10363.8|10343.8|4
1649906420000|2022-04-14 03:20:20|10363.3|10343.3|10363.8|10343.8|10363.8|10343.8|10363|10343|9
1649906430000|2022-04-14 03:20:30|10363.3|10343.3|10363.8|10343.8|10364.3|10344.3|10363|10343|9
1649906440000|2022-04-14 03:20:40|10363.3|10343.3|10362.3|10342.3|10363.5|10343.5|10362.3|10342.3|8
1649906450000|2022-04-14 03:20:50|10362|10342|10361|10341|10362|10342|10361|10341|5
1649906460000|2022-04-14 03:21:00|10362|10342|10362.8|10342.8|10363.5|10343.5|10362|10342|7
1649906470000|2022-04-14 03:21:10|10362.3|10342.3|10361.5|10341.5|10362.5|10342.5|10361.5|10341.5|5
1649906480000|2022-04-14 03:21:20|10361.3|10341.3|10359.3|10339.3|10361.3|10341.3|10359.3|10339.3|6
1649906500000|2022-04-14 03:21:40|10358.8|10338.8|10360.3|10340.3|10360.3|10340.3|10358.3|10338.3|12
1649906510000|2022-04-14 03:21:50|10359.8|10339.8|10360.5|10340.5|10360.5|10340.5|10359.8|10339.8|3
1649906520000|2022-04-14 03:22:00|10361|10341|10360|10340|10361|10341|10360|10340|7
1649906530000|2022-04-14 03:22:10|10359.5|10339.5|10364.5|10344.5|10365.3|10345.3|10359.5|10339.5|7
1649906540000|2022-04-14 03:22:20|10364|10344|10364.5|10344.5|10364.8|10344.8|10364|10344|3
1649906550000|2022-04-14 03:22:30|10364.3|10344.3|10364.8|10344.8|10365|10345|10364.3|10344.3|5
1649906560000|2022-04-14 03:22:40|10364.5|10344.5|10364.8|10344.8|10364.8|10344.8|10364.5|10344.5|2
1649906570000|2022-04-14 03:22:50|10364.5|10344.5|10364.8|10344.8|10364.8|10344.8|10364.3|10344.3|3
1649906580000|2022-04-14 03:23:00|10364.3|10344.3|10365.8|10345.8|10365.8|10345.8|10364.3|10344.3|6
1649906590000|2022-04-14 03:23:10|10365|10345|10364.8|10344.8|10365|10345|10364.8|10344.8|2
1649906600000|2022-04-14 03:23:20|10365.3|10345.3|10365.8|10345.8|10365.8|10345.8|10364.8|10344.8|5
1649906610000|2022-04-14 03:23:30|10365.3|10345.3|10367|10347|10367|10347|10365.3|10345.3|4
1649906620000|2022-04-14 03:23:40|10367.5|10347.5|10368|10348|10368|10348|10367.5|10347.5|4
1649906630000|2022-04-14 03:23:50|10367.5|10347.5|10367|10347|10367.5|10347.5|10366|10346|5
1649906650000|2022-04-14 03:24:10|10365.8|10345.8|10366.8|10346.8|10366.8|10346.8|10365.8|10345.8|2
1649906660000|2022-04-14 03:24:20|10366.5|10346.5|10366.5|10346.5|10367|10347|10366.5|10346.5|5
1649906670000|2022-04-14 03:24:30|10367|10347|10366.8|10346.8|10367|10347|10365.8|10345.8|7
1649906700000|2022-04-14 03:25:00|10367.3|10347.3|10367|10347|10367.8|10347.8|10366.3|10346.3|4
1649906710000|2022-04-14 03:25:10|10367.3|10347.3|10367.3|10347.3|10367.3|10347.3|10367.3|10347.3|1
1649906720000|2022-04-14 03:25:20|10367.8|10347.8|10367.8|10347.8|10367.8|10347.8|10367.8|10347.8|1
1649906730000|2022-04-14 03:25:30|10367.5|10347.5|10367.3|10347.3|10367.5|10347.5|10367.3|10347.3|2
1649906740000|2022-04-14 03:25:40|10367.8|10347.8|10367.8|10347.8|10367.8|10347.8|10367.8|10347.8|1
1649906750000|2022-04-14 03:25:50|10368.3|10348.3|10368.3|10348.3|10368.3|10348.3|10368.3|10348.3|1
1649906760000|2022-04-14 03:26:00|10368|10348|10368.3|10348.3|10368.5|10348.5|10367|10347|5
1649906770000|2022-04-14 03:26:10|10367.8|10347.8|10367.8|10347.8|10367.8|10347.8|10367.8|10347.8|1
1649906790000|2022-04-14 03:26:30|10368.3|10348.3|10368.3|10348.3|10368.3|10348.3|10368.3|10348.3|1
1649906800000|2022-04-14 03:26:40|10367.8|10347.8|10368.3|10348.3|10368.3|10348.3|10366.8|10346.8|4
1649906810000|2022-04-14 03:26:50|10368.5|10348.5|10370.8|10350.8|10371.5|10351.5|10368.5|10348.5|5
1649906820000|2022-04-14 03:27:00|10371.3|10351.3|10371.3|10351.3|10371.5|10351.5|10371|10351|4
1649906830000|2022-04-14 03:27:10|10371.8|10351.8|10378.8|10358.8|10379.5|10359.5|10371.8|10351.8|15
1649906840000|2022-04-14 03:27:20|10378|10358|10377.5|10357.5|10378.3|10358.3|10377.5|10357.5|4
1649906850000|2022-04-14 03:27:30|10377.8|10357.8|10379|10359|10379|10359|10377.3|10357.3|7
1649906860000|2022-04-14 03:27:40|10378.3|10358.3|10377.5|10357.5|10379|10359|10377|10357|6
1649906870000|2022-04-14 03:27:50|10377.8|10357.8|10377.3|10357.3|10377.8|10357.8|10377|10357|4
1649906880000|2022-04-14 03:28:00|10376.8|10356.8|10378|10358|10378|10358|10376.8|10356.8|4
1649906890000|2022-04-14 03:28:10|10378.5|10358.5|10376.8|10356.8|10378.5|10358.5|10376|10356|11
1649906900000|2022-04-14 03:28:20|10377.3|10357.3|10377.3|10357.3|10377.8|10357.8|10377.3|10357.3|3
1649906920000|2022-04-14 03:28:40|10377|10357|10375.8|10355.8|10377.5|10357.5|10375|10355|8
1649906930000|2022-04-14 03:28:50|10375|10355|10374.8|10354.8|10375|10355|10374.3|10354.3|4
1649906940000|2022-04-14 03:29:00|10374.3|10354.3|10373.3|10353.3|10374.3|10354.3|10373.3|10353.3|7
1649906950000|2022-04-14 03:29:10|10372|10352|10373.3|10353.3|10373.5|10353.5|10372|10352|6
1649906960000|2022-04-14 03:29:20|10372.8|10352.8|10373.8|10353.8|10374|10354|10372.8|10352.8|8
1649906970000|2022-04-14 03:29:30|10373.3|10353.3|10372.8|10352.8|10373.3|10353.3|10372|10352|5
1649906980000|2022-04-14 03:29:40|10373.3|10353.3|10372.8|10352.8|10373.8|10353.8|10372.8|10352.8|7
1649906990000|2022-04-14 03:29:50|10373.3|10353.3|10371.5|10351.5|10373.3|10353.3|10371.5|10351.5|7
1649907000000|2022-04-14 03:30:00|10371.3|10351.3|10371|10351|10371.3|10351.3|10369.8|10349.8|6
1649907010000|2022-04-14 03:30:10|10371.3|10351.3|10371.5|10351.5|10372.5|10352.5|10371.3|10351.3|7
1649907020000|2022-04-14 03:30:20|10372|10352|10372.3|10352.3|10372.3|10352.3|10372|10352|2
1649907030000|2022-04-14 03:30:30|10371.8|10351.8|10371.3|10351.3|10371.8|10351.8|10371.3|10351.3|2
1649907040000|2022-04-14 03:30:40|10371|10351|10370.8|10350.8|10371|10351|10370.3|10350.3|3
1649907050000|2022-04-14 03:30:50|10371|10351|10371.5|10351.5|10371.5|10351.5|10371|10351|2
1649907060000|2022-04-14 03:31:00|10372|10352|10371.3|10351.3|10372|10352|10371.3|10351.3|3
1649907070000|2022-04-14 03:31:10|10371.8|10351.8|10370.5|10350.5|10371.8|10351.8|10370|10350|7
1649907080000|2022-04-14 03:31:20|10370|10350|10370.5|10350.5|10370.5|10350.5|10369.5|10349.5|6
1649907090000|2022-04-14 03:31:30|10370.3|10350.3|10370.5|10350.5|10370.5|10350.5|10370|10350|4
1649907100000|2022-04-14 03:31:40|10369.8|10349.8|10370.5|10350.5|10370.5|10350.5|10369.8|10349.8|2
1649907120000|2022-04-14 03:32:00|10371|10351|10370.5|10350.5|10371|10351|10370.5|10350.5|2
1649907130000|2022-04-14 03:32:10|10369.8|10349.8|10370.8|10350.8|10370.8|10350.8|10369.8|10349.8|4
1649907140000|2022-04-14 03:32:20|10370.3|10350.3|10370.3|10350.3|10370.3|10350.3|10370.3|10350.3|1
1649907150000|2022-04-14 03:32:30|10370|10350|10369|10349|10370|10350|10369|10349|4
1649907160000|2022-04-14 03:32:40|10370.8|10350.8|10370.3|10350.3|10370.8|10350.8|10370.3|10350.3|2
1649907170000|2022-04-14 03:32:50|10369.8|10349.8|10368.8|10348.8|10369.8|10349.8|10368.8|10348.8|4
1649907180000|2022-04-14 03:33:00|10369.3|10349.3|10369.5|10349.5|10370|10350|10369.3|10349.3|4
1649907210000|2022-04-14 03:33:30|10370|10350|10369.5|10349.5|10370|10350|10369|10349|4
1649907220000|2022-04-14 03:33:40|10369|10349|10369|10349|10369|10349|10368.5|10348.5|3
1649907240000|2022-04-14 03:34:00|10368.5|10348.5|10369.3|10349.3|10369.8|10349.8|10368.5|10348.5|3
1649907250000|2022-04-14 03:34:10|10368.8|10348.8|10369|10349|10369|10349|10368.8|10348.8|2
1649907270000|2022-04-14 03:34:30|10368.8|10348.8|10369.3|10349.3|10369.3|10349.3|10368.8|10348.8|2
1649907280000|2022-04-14 03:34:40|10369.8|10349.8|10370.8|10350.8|10370.8|10350.8|10369.3|10349.3|4
1649907290000|2022-04-14 03:34:50|10370|10350|10370.3|10350.3|10370.3|10350.3|10370|10350|4
1649907300000|2022-04-14 03:35:00|10370.8|10350.8|10369.8|10349.8|10370.8|10350.8|10369.3|10349.3|4
1649907310000|2022-04-14 03:35:10|10369.3|10349.3|10369|10349|10369.3|10349.3|10369|10349|2
1649907320000|2022-04-14 03:35:20|10369.5|10349.5|10370|10350|10370|10350|10369.5|10349.5|2
1649907330000|2022-04-14 03:35:30|10369.5|10349.5|10369|10349|10369.5|10349.5|10368.8|10348.8|4
1649907340000|2022-04-14 03:35:40|10368.8|10348.8|10369|10349|10369|10349|10368.8|10348.8|2
1649907350000|2022-04-14 03:35:50|10368.8|10348.8|10368.8|10348.8|10368.8|10348.8|10368.5|10348.5|3
1649907360000|2022-04-14 03:36:00|10369.3|10349.3|10369.5|10349.5|10369.5|10349.5|10369.3|10349.3|2
1649907370000|2022-04-14 03:36:10|10367.8|10347.8|10369.3|10349.3|10369.3|10349.3|10367.8|10347.8|2
1649907400000|2022-04-14 03:36:40|10369.5|10349.5|10369.5|10349.5|10369.5|10349.5|10369.5|10349.5|1
1649907420000|2022-04-14 03:37:00|10369.3|10349.3|10369.3|10349.3|10369.3|10349.3|10369.3|10349.3|1
1649907520000|2022-04-14 03:38:40|10369.8|10349.8|10369|10349|10369.8|10349.8|10369|10349|4
1649907530000|2022-04-14 03:38:50|10369.5|10349.5|10368.3|10348.3|10369.5|10349.5|10368.3|10348.3|7
1649907540000|2022-04-14 03:39:00|10368.8|10348.8|10368.5|10348.5|10368.8|10348.8|10368.5|10348.5|2
1649907550000|2022-04-14 03:39:10|10368.3|10348.3|10368|10348|10368.3|10348.3|10367.3|10347.3|4
1649907560000|2022-04-14 03:39:20|10367.8|10347.8|10366.3|10346.3|10367.8|10347.8|10366.3|10346.3|3
1649907570000|2022-04-14 03:39:30|10366.8|10346.8|10367|10347|10367.5|10347.5|10366.8|10346.8|3
1649907580000|2022-04-14 03:39:40|10367.5|10347.5|10367.5|10347.5|10367.5|10347.5|10367.5|10347.5|1
1649907590000|2022-04-14 03:39:50|10367|10347|10367|10347|10367|10347|10367|10347|1
1649907600000|2022-04-14 03:40:00|10367.5|10347.5|10367.8|10347.8|10368|10348|10367.5|10347.5|3
1649907620000|2022-04-14 03:40:20|10367.3|10347.3|10367.3|10347.3|10367.3|10347.3|10367.3|10347.3|1
1649907630000|2022-04-14 03:40:30|10367.8|10347.8|10367.8|10347.8|10367.8|10347.8|10367.8|10347.8|1
1649907660000|2022-04-14 03:41:00|10368.3|10348.3|10369.5|10349.5|10370.3|10350.3|10368.3|10348.3|6
1649907670000|2022-04-14 03:41:10|10368.5|10348.5|10370|10350|10370|10350|10368.5|10348.5|2
1649907680000|2022-04-14 03:41:20|10368.5|10348.5|10368|10348|10368.5|10348.5|10368|10348|2
1649907690000|2022-04-14 03:41:30|10368.5|10348.5|10368.5|10348.5|10368.5|10348.5|10368.5|10348.5|1
1649907700000|2022-04-14 03:41:40|10368.8|10348.8|10369.3|10349.3|10369.3|10349.3|10368.8|10348.8|2
1649907710000|2022-04-14 03:41:50|10368.8|10348.8|10365.8|10345.8|10368.8|10348.8|10365.8|10345.8|6
1649907720000|2022-04-14 03:42:00|10366.3|10346.3|10365.8|10345.8|10366.3|10346.3|10365.8|10345.8|2
1649907730000|2022-04-14 03:42:10|10366.3|10346.3|10365.8|10345.8|10366.5|10346.5|10365.8|10345.8|6
1649907740000|2022-04-14 03:42:20|10366.3|10346.3|10366.3|10346.3|10366.3|10346.3|10366.3|10346.3|1
1649907750000|2022-04-14 03:42:30|10366|10346|10366|10346|10366|10346|10366|10346|1
1649907770000|2022-04-14 03:42:50|10365.5|10345.5|10366|10346|10366|10346|10365.5|10345.5|2
1649907780000|2022-04-14 03:43:00|10365.5|10345.5|10365.3|10345.3|10365.5|10345.5|10364.3|10344.3|6
1649907790000|2022-04-14 03:43:10|10364.8|10344.8|10364.5|10344.5|10364.8|10344.8|10364.5|10344.5|2
1649907800000|2022-04-14 03:43:20|10363.8|10343.8|10364.3|10344.3|10364.3|10344.3|10363.8|10343.8|2
1649907810000|2022-04-14 03:43:30|10364.5|10344.5|10365.3|10345.3|10365.8|10345.8|10364.3|10344.3|8
1649907820000|2022-04-14 03:43:40|10365.8|10345.8|10365.3|10345.3|10365.8|10345.8|10365.3|10345.3|2
1649907830000|2022-04-14 03:43:50|10364.8|10344.8|10365.5|10345.5|10365.5|10345.5|10364.8|10344.8|3
1649907840000|2022-04-14 03:44:00|10365|10345|10364.5|10344.5|10365|10345|10364.5|10344.5|2
1649907850000|2022-04-14 03:44:10|10364.8|10344.8|10364.8|10344.8|10365.3|10345.3|10364.8|10344.8|3
1649907860000|2022-04-14 03:44:20|10364.3|10344.3|10364.8|10344.8|10364.8|10344.8|10364.3|10344.3|2
1649907870000|2022-04-14 03:44:30|10364.3|10344.3|10364.3|10344.3|10364.3|10344.3|10364.3|10344.3|1
1649907880000|2022-04-14 03:44:40|10363.8|10343.8|10364.5|10344.5|10364.5|10344.5|10363.8|10343.8|3
1649907900000|2022-04-14 03:45:00|10365|10345|10365.5|10345.5|10366|10346|10365|10345|6
1649907910000|2022-04-14 03:45:10|10364.5|10344.5|10364.3|10344.3|10364.5|10344.5|10364.3|10344.3|2
1649907920000|2022-04-14 03:45:20|10364.8|10344.8|10364|10344|10364.8|10344.8|10363.3|10343.3|5
1649907940000|2022-04-14 03:45:40|10363.5|10343.5|10362.5|10342.5|10363.8|10343.8|10362.5|10342.5|4
1649907950000|2022-04-14 03:45:50|10363|10343|10363.5|10343.5|10363.5|10343.5|10362.5|10342.5|6
1649907960000|2022-04-14 03:46:00|10363.8|10343.8|10364|10344|10364.5|10344.5|10363|10343|7
1649907970000|2022-04-14 03:46:10|10363.5|10343.5|10362.8|10342.8|10363.5|10343.5|10362.8|10342.8|2
1649907980000|2022-04-14 03:46:20|10362.3|10342.3|10361.8|10341.8|10362.8|10342.8|10361.8|10341.8|3
1649907990000|2022-04-14 03:46:30|10362.3|10342.3|10362|10342|10362.8|10342.8|10362|10342|5
1649908000000|2022-04-14 03:46:40|10362.5|10342.5|10362.8|10342.8|10363.3|10343.3|10362.5|10342.5|6
1649908010000|2022-04-14 03:46:50|10362.3|10342.3|10362|10342|10362.3|10342.3|10361.5|10341.5|3
1649908020000|2022-04-14 03:47:00|10362.5|10342.5|10362.8|10342.8|10363.5|10343.5|10361.5|10341.5|7
1649908030000|2022-04-14 03:47:10|10363.3|10343.3|10362.8|10342.8|10363.3|10343.3|10362.8|10342.8|2
1649908040000|2022-04-14 03:47:20|10363.3|10343.3|10363|10343|10363.3|10343.3|10363|10343|2
1649908060000|2022-04-14 03:47:40|10363.3|10343.3|10363|10343|10363.8|10343.8|10363|10343|3
1649908070000|2022-04-14 03:47:50|10362.5|10342.5|10362.5|10342.5|10362.5|10342.5|10362.5|10342.5|1
1649908080000|2022-04-14 03:48:00|10362.8|10342.8|10362.5|10342.5|10363.8|10343.8|10362|10342|8
1649908090000|2022-04-14 03:48:10|10363|10343|10362.3|10342.3|10363|10343|10362.3|10342.3|3
1649908100000|2022-04-14 03:48:20|10362.5|10342.5|10364|10344|10364|10344|10362.3|10342.3|7
1649908110000|2022-04-14 03:48:30|10363.3|10343.3|10363.3|10343.3|10363.3|10343.3|10363|10343|3
1649908120000|2022-04-14 03:48:40|10363.8|10343.8|10364|10344|10364.8|10344.8|10363.8|10343.8|4
1649908130000|2022-04-14 03:48:50|10363.8|10343.8|10363.5|10343.5|10363.8|10343.8|10362.8|10342.8|3
1649908140000|2022-04-14 03:49:00|10364|10344|10363.3|10343.3|10364|10344|10363.3|10343.3|3
1649908160000|2022-04-14 03:49:20|10363.5|10343.5|10364|10344|10364|10344|10363.5|10343.5|2
1649908170000|2022-04-14 03:49:30|10363.5|10343.5|10363.8|10343.8|10363.8|10343.8|10363.5|10343.5|2
1649908180000|2022-04-14 03:49:40|10362.8|10342.8|10362.8|10342.8|10362.8|10342.8|10362.8|10342.8|1
1649908200000|2022-04-14 03:50:00|10362.5|10342.5|10362.5|10342.5|10362.5|10342.5|10362.5|10342.5|1
1649908210000|2022-04-14 03:50:10|10362|10342|10362|10342|10362|10342|10362|10342|1
1649908220000|2022-04-14 03:50:20|10361.8|10341.8|10360.5|10340.5|10361.8|10341.8|10360|10340|5
1649908230000|2022-04-14 03:50:30|10360|10340|10360|10340|10360|10340|10360|10340|1
1649908240000|2022-04-14 03:50:40|10358.5|10338.5|10359.8|10339.8|10359.8|10339.8|10358.5|10338.5|2
1649908260000|2022-04-14 03:51:00|10359.3|10339.3|10360.3|10340.3|10360.3|10340.3|10359.3|10339.3|2
1649908270000|2022-04-14 03:51:10|10360.8|10340.8|10361.8|10341.8|10361.8|10341.8|10360.8|10340.8|2
1649908280000|2022-04-14 03:51:20|10361.3|10341.3|10361.3|10341.3|10361.3|10341.3|10361.3|10341.3|1
1649908290000|2022-04-14 03:51:30|10361.8|10341.8|10361.5|10341.5|10361.8|10341.8|10360.8|10340.8|5
1649908300000|2022-04-14 03:51:40|10362|10342|10360.5|10340.5|10362|10342|10360|10340|5
1649908310000|2022-04-14 03:51:50|10361|10341|10365.3|10345.3|10365.3|10345.3|10360.8|10340.8|4
1649908320000|2022-04-14 03:52:00|10366.3|10346.3|10366.3|10346.3|10366.3|10346.3|10366.3|10346.3|1
1649908350000|2022-04-14 03:52:30|10367.4|10347.4|10370|10350|10370|10350|10367.4|10347.4|4
1649908360000|2022-04-14 03:52:40|10371|10351|10369.8|10349.8|10371|10351|10369.8|10349.8|3
1649908370000|2022-04-14 03:52:50|10369.3|10349.3|10368.8|10348.8|10369.3|10349.3|10368.8|10348.8|2
1649908400000|2022-04-14 03:53:20|10368.3|10348.3|10367.8|10347.8|10368.3|10348.3|10367.8|10347.8|2
1649908420000|2022-04-14 03:53:40|10367.3|10347.3|10367.3|10347.3|10367.3|10347.3|10367.3|10347.3|1
1649908430000|2022-04-14 03:53:50|10368.5|10348.5|10369.5|10349.5|10369.5|10349.5|10367.3|10347.3|5
1649908440000|2022-04-14 03:54:00|10370|10350|10370.5|10350.5|10370.5|10350.5|10370|10350|2
1649908450000|2022-04-14 03:54:10|10369.5|10349.5|10370.3|10350.3|10370.3|10350.3|10369.5|10349.5|2
1649908460000|2022-04-14 03:54:20|10369.8|10349.8|10369.8|10349.8|10369.8|10349.8|10369.8|10349.8|1
1649908470000|2022-04-14 03:54:30|10369|10349|10368.3|10348.3|10369|10349|10368.3|10348.3|2
1649908480000|2022-04-14 03:54:40|10368.8|10348.8|10369.8|10349.8|10369.8|10349.8|10368.3|10348.3|4
1649908490000|2022-04-14 03:54:50|10370.5|10350.5|10368.8|10348.8|10370.5|10350.5|10368.5|10348.5|4
1649908500000|2022-04-14 03:55:00|10369.3|10349.3|10369|10349|10369.3|10349.3|10369|10349|2
1649908510000|2022-04-14 03:55:10|10368|10348|10367.8|10347.8|10368.8|10348.8|10367.8|10347.8|4
1649908540000|2022-04-14 03:55:40|10368.3|10348.3|10368.3|10348.3|10368.3|10348.3|10368.3|10348.3|1
1649908550000|2022-04-14 03:55:50|10368|10348|10368|10348|10368|10348|10368|10348|1
1649908560000|2022-04-14 03:56:00|10366.8|10346.8|10368|10348|10368.3|10348.3|10366.8|10346.8|4
1649908570000|2022-04-14 03:56:10|10368.3|10348.3|10369.5|10349.5|10369.5|10349.5|10368.3|10348.3|3
1649908580000|2022-04-14 03:56:20|10369|10349|10368.8|10348.8|10369|10349|10368.8|10348.8|2
1649908590000|2022-04-14 03:56:30|10369|10349|10369.8|10349.8|10369.8|10349.8|10369|10349|3
1649908610000|2022-04-14 03:56:50|10370.3|10350.3|10370.5|10350.5|10370.5|10350.5|10370|10350|4
1649908620000|2022-04-14 03:57:00|10370.8|10350.8|10370.8|10350.8|10370.8|10350.8|10370.8|10350.8|1
1649908640000|2022-04-14 03:57:20|10371.3|10351.3|10371.8|10351.8|10371.8|10351.8|10371.3|10351.3|2
1649908660000|2022-04-14 03:57:40|10372|10352|10372|10352|10372|10352|10372|10352|1
1649908710000|2022-04-14 03:58:30|10372.8|10352.8|10372|10352|10372.8|10352.8|10372|10352|4
1649908720000|2022-04-14 03:58:40|10372.5|10352.5|10368.3|10348.3|10372.5|10352.5|10368.3|10348.3|3
1649908730000|2022-04-14 03:58:50|10365.9|10345.9|10365.3|10345.3|10365.9|10345.9|10365.1|10345.1|3
1649908740000|2022-04-14 03:59:00|10365.6|10345.6|10366.3|10346.3|10366.3|10346.3|10365.6|10345.6|3
1649908750000|2022-04-14 03:59:10|10366.8|10346.8|10366.8|10346.8|10366.8|10346.8|10366.8|10346.8|1
1649908760000|2022-04-14 03:59:20|10367|10347|10366.8|10346.8|10367|10347|10366.8|10346.8|2
1649908770000|2022-04-14 03:59:30|10367.3|10347.3|10367.8|10347.8|10367.8|10347.8|10367.3|10347.3|2
1649908780000|2022-04-14 03:59:40|10368.3|10348.3|10368.3|10348.3|10368.3|10348.3|10368.3|10348.3|1
1649908790000|2022-04-14 03:59:50|10368|10348|10367.5|10347.5|10368|10348|10367.5|10347.5|2
1649908800000|2022-04-14 04:00:00|10367|10347|10366.3|10346.3|10367.3|10347.3|10366|10346|8
1649908810000|2022-04-14 04:00:10|10365.5|10345.5|10365.5|10345.5|10365.5|10345.5|10365.5|10345.5|1
1649908820000|2022-04-14 04:00:20|10366|10346|10366.8|10346.8|10366.8|10346.8|10366|10346|2
1649908830000|2022-04-14 04:00:30|10366.3|10346.3|10366.3|10346.3|10366.8|10346.8|10366.3|10346.3|3
1649908860000|2022-04-14 04:01:00|10365.8|10345.8|10365.8|10345.8|10365.8|10345.8|10365.8|10345.8|1
1649908870000|2022-04-14 04:01:10|10365.3|10345.3|10366.3|10346.3|10366.5|10346.5|10365.3|10345.3|4
1649908880000|2022-04-14 04:01:20|10365.8|10345.8|10366.3|10346.3|10366.3|10346.3|10365.5|10345.5|3
1649908890000|2022-04-14 04:01:30|10366.5|10346.5|10366.5|10346.5|10366.5|10346.5|10366.5|10346.5|1
1649908900000|2022-04-14 04:01:40|10367.5|10347.5|10366.3|10346.3|10367.5|10347.5|10366.3|10346.3|2
1649908910000|2022-04-14 04:01:50|10366.5|10346.5|10366.5|10346.5|10366.5|10346.5|10366.5|10346.5|1
1649908920000|2022-04-14 04:02:00|10367|10347|10366.5|10346.5|10367|10347|10366.5|10346.5|2
1649908980000|2022-04-14 04:03:00|10366.3|10346.3|10366.3|10346.3|10366.5|10346.5|10366.3|10346.3|3
1649908990000|2022-04-14 04:03:10|10365.8|10345.8|10365.8|10345.8|10365.8|10345.8|10365.8|10345.8|1
1649909000000|2022-04-14 04:03:20|10365.3|10345.3|10365.3|10345.3|10365.3|10345.3|10365.3|10345.3|1
1649909020000|2022-04-14 04:03:40|10365.8|10345.8|10365.3|10345.3|10365.8|10345.8|10365.3|10345.3|4
1649909030000|2022-04-14 04:03:50|10366.8|10346.8|10365.3|10345.3|10366.8|10346.8|10365.3|10345.3|4
1649909040000|2022-04-14 04:04:00|10366|10346|10366|10346|10366.3|10346.3|10366|10346|3
1649909060000|2022-04-14 04:04:20|10365.5|10345.5|10365.5|10345.5|10366|10346|10365.5|10345.5|3
1649909070000|2022-04-14 04:04:30|10366|10346|10365.5|10345.5|10366|10346|10365.5|10345.5|2
1649909080000|2022-04-14 04:04:40|10366|10346|10366.5|10346.5|10366.5|10346.5|10366|10346|2
1649909090000|2022-04-14 04:04:50|10367.8|10347.8|10365.5|10345.5|10367.8|10347.8|10365.5|10345.5|3
1649909120000|2022-04-14 04:05:20|10366|10346|10366.5|10346.5|10367.5|10347.5|10365.5|10345.5|5
1649909130000|2022-04-14 04:05:30|10367|10347|10366.8|10346.8|10367|10347|10366.8|10346.8|2
1649909150000|2022-04-14 04:05:50|10367.3|10347.3|10366.3|10346.3|10367.3|10347.3|10366.3|10346.3|3
1649909160000|2022-04-14 04:06:00|10366.8|10346.8|10365.8|10345.8|10366.8|10346.8|10365.3|10345.3|4
1649909170000|2022-04-14 04:06:10|10366.5|10346.5|10366|10346|10366.5|10346.5|10365.5|10345.5|3
1649909200000|2022-04-14 04:06:40|10365.5|10345.5|10365.5|10345.5|10365.5|10345.5|10365.5|10345.5|1
1649909220000|2022-04-14 04:07:00|10366|10346|10365.3|10345.3|10366|10346|10365.3|10345.3|3
1649909240000|2022-04-14 04:07:20|10365.8|10345.8|10365.3|10345.3|10365.8|10345.8|10365.3|10345.3|2
1649909270000|2022-04-14 04:07:50|10364.8|10344.8|10364.5|10344.5|10364.8|10344.8|10364.5|10344.5|2
1649909280000|2022-04-14 04:08:00|10364|10344|10363|10343|10364|10344|10363|10343|3
1649909310000|2022-04-14 04:08:30|10363.5|10343.5|10364.3|10344.3|10364.3|10344.3|10363.5|10343.5|2
1649909330000|2022-04-14 04:08:50|10364.8|10344.8|10365.3|10345.3|10365.3|10345.3|10364.8|10344.8|2
1649909340000|2022-04-14 04:09:00|10365|10345|10365.3|10345.3|10365.5|10345.5|10365|10345|3
1649909350000|2022-04-14 04:09:10|10365.5|10345.5|10365|10345|10366|10346|10365|10345|5
1649909370000|2022-04-14 04:09:30|10365.3|10345.3|10365|10345|10365.3|10345.3|10365|10345|2
1649909390000|2022-04-14 04:09:50|10364.8|10344.8|10364.3|10344.3|10364.8|10344.8|10363.8|10343.8|3
1649909400000|2022-04-14 04:10:00|10363.8|10343.8|10363.3|10343.3|10364.3|10344.3|10363.3|10343.3|6
1649909410000|2022-04-14 04:10:10|10364.5|10344.5|10364.5|10344.5|10364.5|10344.5|10364.5|10344.5|1
1649909420000|2022-04-14 04:10:20|10363.5|10343.5|10363.5|10343.5|10364.3|10344.3|10363.5|10343.5|6
1649909440000|2022-04-14 04:10:40|10364|10344|10364.3|10344.3|10364.5|10344.5|10364|10344|3
1649909450000|2022-04-14 04:10:50|10363.5|10343.5|10363.5|10343.5|10363.5|10343.5|10363.5|10343.5|1
1649909470000|2022-04-14 04:11:10|10363.3|10343.3|10363.3|10343.3|10363.3|10343.3|10363.3|10343.3|1
1649909480000|2022-04-14 04:11:20|10363.8|10343.8|10363.5|10343.5|10364|10344|10363.5|10343.5|4
1649909560000|2022-04-14 04:12:40|10363.8|10343.8|10363.8|10343.8|10363.8|10343.8|10363.8|10343.8|1
1649909580000|2022-04-14 04:13:00|10364|10344|10364|10344|10364|10344|10364|10344|1
1649909620000|2022-04-14 04:13:40|10364.5|10344.5|10365.5|10345.5|10365.8|10345.8|10364.5|10344.5|5
1649909640000|2022-04-14 04:14:00|10366|10346|10366.3|10346.3|10366.3|10346.3|10366|10346|2
1649909670000|2022-04-14 04:14:30|10366.5|10346.5|10366.3|10346.3|10366.5|10346.5|10366.3|10346.3|2
1649909690000|2022-04-14 04:14:50|10365.8|10345.8|10364.5|10344.5|10365.8|10345.8|10364.5|10344.5|2
1649909700000|2022-04-14 04:15:00|10365|10345|10365|10345|10365|10345|10364.5|10344.5|3
1649909710000|2022-04-14 04:15:10|10364.8|10344.8|10364.8|10344.8|10364.8|10344.8|10364.8|10344.8|1
1649909720000|2022-04-14 04:15:20|10365.3|10345.3|10365.3|10345.3|10365.3|10345.3|10365.3|10345.3|1
1649909730000|2022-04-14 04:15:30|10365.8|10345.8|10365.5|10345.5|10366.3|10346.3|10365.5|10345.5|3
1649909740000|2022-04-14 04:15:40|10366|10346|10365.8|10345.8|10366|10346|10365.8|10345.8|2
1649909770000|2022-04-14 04:16:10|10366.3|10346.3|10366|10346|10366.3|10346.3|10366|10346|2
1649909810000|2022-04-14 04:16:50|10366.3|10346.3|10366|10346|10366.3|10346.3|10366|10346|2
1649909820000|2022-04-14 04:17:00|10366.8|10346.8|10366.3|10346.3|10366.8|10346.8|10366.3|10346.3|2
1649909830000|2022-04-14 04:17:10|10366.8|10346.8|10366|10346|10366.8|10346.8|10366|10346|3
1649909840000|2022-04-14 04:17:20|10366.3|10346.3|10367|10347|10367|10347|10366.3|10346.3|2
1649909850000|2022-04-14 04:17:30|10367.5|10347.5|10367.3|10347.3|10367.5|10347.5|10366.5|10346.5|3
1649909860000|2022-04-14 04:17:40|10366.8|10346.8|10366.3|10346.3|10366.8|10346.8|10366.3|10346.3|2
1649909890000|2022-04-14 04:18:10|10366.8|10346.8|10367|10347|10367|10347|10366.8|10346.8|2
1649909920000|2022-04-14 04:18:40|10366.5|10346.5|10366.5|10346.5|10366.5|10346.5|10366.5|10346.5|1
1649909930000|2022-04-14 04:18:50|10367|10347|10366.8|10346.8|10367.3|10347.3|10366.8|10346.8|4
1649909940000|2022-04-14 04:19:00|10367.3|10347.3|10367.3|10347.3|10367.3|10347.3|10367.3|10347.3|1
1649909950000|2022-04-14 04:19:10|10367.5|10347.5|10367.3|10347.3|10368.3|10348.3|10367.3|10347.3|4
1649909960000|2022-04-14 04:19:20|10367.8|10347.8|10367.8|10347.8|10367.8|10347.8|10367.8|10347.8|1
1649909970000|2022-04-14 04:19:30|10367.3|10347.3|10367.3|10347.3|10367.3|10347.3|10367.3|10347.3|1
1649910030000|2022-04-14 04:20:30|10366.8|10346.8|10367.3|10347.3|10367.3|10347.3|10366.8|10346.8|2
1649910090000|2022-04-14 04:21:30|10367.5|10347.5|10367.5|10347.5|10367.5|10347.5|10367.5|10347.5|1
1649910110000|2022-04-14 04:21:50|10367|10347|10367.5|10347.5|10367.5|10347.5|10367|10347|2
1649910120000|2022-04-14 04:22:00|10368.3|10348.3|10367.3|10347.3|10368.3|10348.3|10367.3|10347.3|3
1649910140000|2022-04-14 04:22:20|10366.8|10346.8|10367.3|10347.3|10367.3|10347.3|10366.8|10346.8|2
1649910150000|2022-04-14 04:22:30|10367.8|10347.8|10367.5|10347.5|10368|10348|10367.5|10347.5|3
1649910160000|2022-04-14 04:22:40|10367|10347|10367|10347|10367|10347|10367|10347|1
1649910180000|2022-04-14 04:23:00|10367.5|10347.5|10367.5|10347.5|10367.5|10347.5|10367.5|10347.5|1
1649910200000|2022-04-14 04:23:20|10367.8|10347.8|10368|10348|10368.8|10348.8|10367.8|10347.8|3
1649910260000|2022-04-14 04:24:20|10367.8|10347.8|10367.8|10347.8|10367.8|10347.8|10367.8|10347.8|1
1649910290000|2022-04-14 04:24:50|10368.3|10348.3|10368.3|10348.3|10368.3|10348.3|10368.3|10348.3|1
1649910300000|2022-04-14 04:25:00|10368|10348|10367|10347|10368|10348|10367|10347|3
1649910310000|2022-04-14 04:25:10|10366.5|10346.5|10365|10345|10366.5|10346.5|10364|10344|3
1649910340000|2022-04-14 04:25:40|10365.5|10345.5|10365.5|10345.5|10366|10346|10365.5|10345.5|3
1649910350000|2022-04-14 04:25:50|10365|10345|10365.8|10345.8|10366|10346|10365|10345|4
1649910360000|2022-04-14 04:26:00|10366|10346|10366.3|10346.3|10366.3|10346.3|10366|10346|2
1649910400000|2022-04-14 04:26:40|10366.8|10346.8|10367|10347|10367|10347|10366.3|10346.3|3
1649910420000|2022-04-14 04:27:00|10366.8|10346.8|10367.3|10347.3|10367.3|10347.3|10366.8|10346.8|2
1649910450000|2022-04-14 04:27:30|10366|10346|10365.8|10345.8|10366|10346|10365.3|10345.3|3
1649910460000|2022-04-14 04:27:40|10365.3|10345.3|10364.3|10344.3|10365.3|10345.3|10363.8|10343.8|5
1649910480000|2022-04-14 04:28:00|10364.8|10344.8|10364.5|10344.5|10364.8|10344.8|10364.5|10344.5|2
1649910490000|2022-04-14 04:28:10|10364.8|10344.8|10365.8|10345.8|10366.3|10346.3|10364.8|10344.8|8
1649910500000|2022-04-14 04:28:20|10366.3|10346.3|10366.3|10346.3|10366.3|10346.3|10366.3|10346.3|1
1649910510000|2022-04-14 04:28:30|10365.8|10345.8|10365.5|10345.5|10366.3|10346.3|10365.5|10345.5|5
1649910520000|2022-04-14 04:28:40|10366|10346|10366.3|10346.3|10366.5|10346.5|10366|10346|3
1649910530000|2022-04-14 04:28:50|10365.8|10345.8|10366.3|10346.3|10366.3|10346.3|10365.8|10345.8|2
1649910550000|2022-04-14 04:29:10|10365.8|10345.8|10366.5|10346.5|10367|10347|10365.8|10345.8|6
1649910560000|2022-04-14 04:29:20|10366|10346|10366|10346|10366|10346|10365.5|10345.5|4
1649910570000|2022-04-14 04:29:30|10365.5|10345.5|10365.8|10345.8|10365.8|10345.8|10365.3|10345.3|3
1649910580000|2022-04-14 04:29:40|10366|10346|10365.8|10345.8|10366.8|10346.8|10365.3|10345.3|6
1649910590000|2022-04-14 04:29:50|10366|10346|10366|10346|10366.8|10346.8|10366|10346|6
1649910600000|2022-04-14 04:30:00|10365.5|10345.5|10365.5|10345.5|10366|10346|10365.5|10345.5|3
1649910610000|2022-04-14 04:30:10|10365.3|10345.3|10365.3|10345.3|10365.3|10345.3|10365.3|10345.3|1
1649910620000|2022-04-14 04:30:20|10365.8|10345.8|10365.8|10345.8|10365.8|10345.8|10365.8|10345.8|1
1649910630000|2022-04-14 04:30:30|10366.3|10346.3|10366.5|10346.5|10367|10347|10366.3|10346.3|5
1649910660000|2022-04-14 04:31:00|10367|10347|10367|10347|10367|10347|10367|10347|1
1649910670000|2022-04-14 04:31:10|10366.5|10346.5|10367|10347|10367|10347|10366.5|10346.5|2
1649910680000|2022-04-14 04:31:20|10367.5|10347.5|10368|10348|10368|10348|10367.5|10347.5|4
1649910690000|2022-04-14 04:31:30|10367.3|10347.3|10367.8|10347.8|10367.8|10347.8|10367.3|10347.3|2
1649910730000|2022-04-14 04:32:10|10367|10347|10368.3|10348.3|10368.3|10348.3|10367|10347|2
1649910770000|2022-04-14 04:32:50|10367.8|10347.8|10367.8|10347.8|10367.8|10347.8|10367.8|10347.8|1
1649910820000|2022-04-14 04:33:40|10368|10348|10368|10348|10368|10348|10368|10348|1
1649910830000|2022-04-14 04:33:50|10368.5|10348.5|10369.3|10349.3|10369.3|10349.3|10368.5|10348.5|3
1649910840000|2022-04-14 04:34:00|10370.5|10350.5|10372|10352|10372.5|10352.5|10370.5|10350.5|4
1649910850000|2022-04-14 04:34:10|10371.8|10351.8|10371.8|10351.8|10371.8|10351.8|10371.8|10351.8|1
1649910860000|2022-04-14 04:34:20|10371.3|10351.3|10371.3|10351.3|10371.3|10351.3|10370.3|10350.3|4
1649910870000|2022-04-14 04:34:30|10370|10350|10370.5|10350.5|10371.3|10351.3|10369.8|10349.8|7
1649910880000|2022-04-14 04:34:40|10371|10351|10371|10351|10371|10351|10371|10351|1
1649910890000|2022-04-14 04:34:50|10371.5|10351.5|10371.5|10351.5|10371.5|10351.5|10371.5|10351.5|1
1649910910000|2022-04-14 04:35:10|10371.8|10351.8|10372.8|10352.8|10373.3|10353.3|10371.8|10351.8|7
1649910920000|2022-04-14 04:35:20|10373.3|10353.3|10373|10353|10373.5|10353.5|10372.8|10352.8|6
1649910940000|2022-04-14 04:35:40|10372.5|10352.5|10372.5|10352.5|10373.3|10353.3|10372.5|10352.5|5
1649910950000|2022-04-14 04:35:50|10373|10353|10373|10353|10373.5|10353.5|10372.8|10352.8|4
1649910960000|2022-04-14 04:36:00|10373.5|10353.5|10373.8|10353.8|10373.8|10353.8|10373.3|10353.3|3
1649910980000|2022-04-14 04:36:20|10372.8|10352.8|10372.3|10352.3|10372.8|10352.8|10372.3|10352.3|2
1649910990000|2022-04-14 04:36:30|10372.8|10352.8|10373|10353|10373|10353|10372.8|10352.8|2
1649911000000|2022-04-14 04:36:40|10373.3|10353.3|10373.3|10353.3|10373.3|10353.3|10373|10353|3
1649911010000|2022-04-14 04:36:50|10373|10353|10373.3|10353.3|10373.5|10353.5|10373|10353|4
1649911030000|2022-04-14 04:37:10|10372.8|10352.8|10372.3|10352.3|10372.8|10352.8|10372.3|10352.3|2
1649911040000|2022-04-14 04:37:20|10371.8|10351.8|10372.5|10352.5|10372.8|10352.8|10371.8|10351.8|4
1649911070000|2022-04-14 04:37:50|10373.6|10353.6|10373.6|10353.6|10373.9|10353.9|10373.6|10353.6|3
1649911080000|2022-04-14 04:38:00|10373.4|10353.4|10373.4|10353.4|10373.4|10353.4|10373.4|10353.4|1
1649911090000|2022-04-14 04:38:10|10372.8|10352.8|10372|10352|10372.8|10352.8|10371.5|10351.5|5
1649911100000|2022-04-14 04:38:20|10371.3|10351.3|10371|10351|10371.3|10351.3|10370.5|10350.5|3
1649911110000|2022-04-14 04:38:30|10371.5|10351.5|10371|10351|10371.5|10351.5|10371|10351|2
1649911140000|2022-04-14 04:39:00|10371.5|10351.5|10371.8|10351.8|10371.8|10351.8|10371.5|10351.5|2
1649911150000|2022-04-14 04:39:10|10372.3|10352.3|10371.8|10351.8|10372.3|10352.3|10371.8|10351.8|2
1649911160000|2022-04-14 04:39:20|10372.3|10352.3|10372.3|10352.3|10372.3|10352.3|10372.3|10352.3|1
1649911180000|2022-04-14 04:39:40|10371.8|10351.8|10371.5|10351.5|10371.8|10351.8|10371.5|10351.5|2
1649911190000|2022-04-14 04:39:50|10371.8|10351.8|10372.3|10352.3|10372.3|10352.3|10371.8|10351.8|2
1649911200000|2022-04-14 04:40:00|10372.8|10352.8|10373.5|10353.5|10373.5|10353.5|10372.8|10352.8|3
1649911250000|2022-04-14 04:40:50|10373.8|10353.8|10373.8|10353.8|10373.8|10353.8|10373.8|10353.8|1
1649911260000|2022-04-14 04:41:00|10373.3|10353.3|10373.3|10353.3|10373.3|10353.3|10373.3|10353.3|1
1649911270000|2022-04-14 04:41:10|10372.5|10352.5|10373.5|10353.5|10373.5|10353.5|10372.5|10352.5|6
1649911280000|2022-04-14 04:41:20|10373.3|10353.3|10372.8|10352.8|10373.3|10353.3|10372.3|10352.3|3
1649911300000|2022-04-14 04:41:40|10373.3|10353.3|10373.3|10353.3|10373.3|10353.3|10372|10352|6
1649911310000|2022-04-14 04:41:50|10372.8|10352.8|10373.3|10353.3|10373.5|10353.5|10372.8|10352.8|4
1649911330000|2022-04-14 04:42:10|10372.5|10352.5|10371.3|10351.3|10372.5|10352.5|10371.3|10351.3|5
1649911340000|2022-04-14 04:42:20|10371.5|10351.5|10372.3|10352.3|10372.3|10352.3|10371.5|10351.5|6
1649911370000|2022-04-14 04:42:50|10372.8|10352.8|10373|10353|10373|10353|10372.8|10352.8|2
1649911390000|2022-04-14 04:43:10|10373.5|10353.5|10373.5|10353.5|10373.5|10353.5|10373.5|10353.5|1
1649911400000|2022-04-14 04:43:20|10373.8|10353.8|10373.8|10353.8|10373.8|10353.8|10373.8|10353.8|1
1649911430000|2022-04-14 04:43:50|10373.5|10353.5|10373.5|10353.5|10373.5|10353.5|10373.5|10353.5|1
1649911440000|2022-04-14 04:44:00|10373.8|10353.8|10371.8|10351.8|10373.8|10353.8|10371|10351|8
1649911470000|2022-04-14 04:44:30|10372|10352|10371.8|10351.8|10372|10352|10371.3|10351.3|4
1649911500000|2022-04-14 04:45:00|10372|10352|10372|10352|10372|10352|10371.5|10351.5|3
1649911510000|2022-04-14 04:45:10|10371.5|10351.5|10372|10352|10372|10352|10371.5|10351.5|2
1649911520000|2022-04-14 04:45:20|10371.5|10351.5|10373|10353|10373|10353|10371.5|10351.5|5
1649911550000|2022-04-14 04:45:50|10373.3|10353.3|10373.5|10353.5|10373.5|10353.5|10372.5|10352.5|7
1649911560000|2022-04-14 04:46:00|10374|10354|10374|10354|10374|10354|10374|10354|1
1649911570000|2022-04-14 04:46:10|10373.5|10353.5|10373.5|10353.5|10373.5|10353.5|10372.5|10352.5|3
1649911600000|2022-04-14 04:46:40|10373.8|10353.8|10373.8|10353.8|10373.8|10353.8|10373.8|10353.8|1
1649911640000|2022-04-14 04:47:20|10373.3|10353.3|10373.5|10353.5|10373.8|10353.8|10372.8|10352.8|12
1649911700000|2022-04-14 04:48:20|10373.8|10353.8|10373.8|10353.8|10373.8|10353.8|10373.8|10353.8|1
1649911710000|2022-04-14 04:48:30|10374|10354|10374.3|10354.3|10374.3|10354.3|10374|10354|2
1649911730000|2022-04-14 04:48:50|10374.8|10354.8|10378.3|10358.3|10378.3|10358.3|10374.8|10354.8|7
1649911740000|2022-04-14 04:49:00|10378|10358|10378|10358|10378|10358|10378|10358|1
1649911760000|2022-04-14 04:49:20|10378.3|10358.3|10378.5|10358.5|10378.8|10358.8|10378.3|10358.3|6
1649911780000|2022-04-14 04:49:40|10379|10359|10379|10359|10379|10359|10378.5|10358.5|3
1649911790000|2022-04-14 04:49:50|10378.5|10358.5|10378.3|10358.3|10379|10359|10378.3|10358.3|7
1649911800000|2022-04-14 04:50:00|10378.8|10358.8|10381.3|10361.3|10382|10362|10378.8|10358.8|10
1649911810000|2022-04-14 04:50:10|10381.5|10361.5|10381.5|10361.5|10382|10362|10381.3|10361.3|7
1649911820000|2022-04-14 04:50:20|10381.3|10361.3|10381.5|10361.5|10381.5|10361.5|10381.3|10361.3|2
1649911850000|2022-04-14 04:50:50|10380.5|10360.5|10380.8|10360.8|10380.8|10360.8|10380|10360|8
1649911860000|2022-04-14 04:51:00|10380.3|10360.3|10378.3|10358.3|10380.3|10360.3|10378.3|10358.3|2
1649911870000|2022-04-14 04:51:10|10378|10358|10378.3|10358.3|10378.3|10358.3|10378|10358|2
1649911880000|2022-04-14 04:51:20|10379|10359|10378.8|10358.8|10379|10359|10378.8|10358.8|2
1649911890000|2022-04-14 04:51:30|10379|10359|10378.5|10358.5|10379|10359|10378.5|10358.5|2
1649911900000|2022-04-14 04:51:40|10378|10358|10377.5|10357.5|10378|10358|10377.5|10357.5|2
1649911920000|2022-04-14 04:52:00|10376.8|10356.8|10376.8|10356.8|10376.8|10356.8|10376.8|10356.8|1
1649911980000|2022-04-14 04:53:00|10376.3|10356.3|10376.3|10356.3|10376.3|10356.3|10376.3|10356.3|1
1649911990000|2022-04-14 04:53:10|10376.5|10356.5|10376.5|10356.5|10377|10357|10376.5|10356.5|3
1649912010000|2022-04-14 04:53:30|10376.3|10356.3|10376.3|10356.3|10376.8|10356.8|10375.8|10355.8|5
1649912020000|2022-04-14 04:53:40|10376.8|10356.8|10376.3|10356.3|10376.8|10356.8|10376.3|10356.3|2
1649912030000|2022-04-14 04:53:50|10376.8|10356.8|10376.8|10356.8|10376.8|10356.8|10376.8|10356.8|1
1649912040000|2022-04-14 04:54:00|10377|10357|10377.5|10357.5|10377.5|10357.5|10377|10357|2
1649912050000|2022-04-14 04:54:10|10377|10357|10377|10357|10377.3|10357.3|10376.5|10356.5|6
1649912060000|2022-04-14 04:54:20|10376.5|10356.5|10376.3|10356.3|10376.5|10356.5|10376.3|10356.3|2
1649912080000|2022-04-14 04:54:40|10376.8|10356.8|10376.8|10356.8|10376.8|10356.8|10376.8|10356.8|1
1649912090000|2022-04-14 04:54:50|10376.3|10356.3|10376.3|10356.3|10377.3|10357.3|10376.3|10356.3|3
1649912100000|2022-04-14 04:55:00|10376.8|10356.8|10376.5|10356.5|10376.8|10356.8|10376.5|10356.5|2
1649912120000|2022-04-14 04:55:20|10376|10356|10376|10356|10376|10356|10376|10356|1
1649912150000|2022-04-14 04:55:50|10376.5|10356.5|10376.5|10356.5|10376.5|10356.5|10376.5|10356.5|1
1649912190000|2022-04-14 04:56:30|10376.8|10356.8|10376.8|10356.8|10376.8|10356.8|10376.8|10356.8|1
1649912200000|2022-04-14 04:56:40|10377.8|10357.8|10378.3|10358.3|10378.3|10358.3|10377.8|10357.8|2
1649912220000|2022-04-14 04:57:00|10378.5|10358.5|10378.5|10358.5|10378.5|10358.5|10378.5|10358.5|1
1649912290000|2022-04-14 04:58:10|10379|10359|10379.3|10359.3|10379.3|10359.3|10379|10359|2
1649912300000|2022-04-14 04:58:20|10379|10359|10379|10359|10379|10359|10379|10359|1
1649912310000|2022-04-14 04:58:30|10378.5|10358.5|10378.5|10358.5|10378.5|10358.5|10378.5|10358.5|1
1649912320000|2022-04-14 04:58:40|10379|10359|10379|10359|10379|10359|10379|10359|1
1649912340000|2022-04-14 04:59:00|10379.5|10359.5|10380|10360|10380|10360|10379.5|10359.5|2
1649912360000|2022-04-14 04:59:20|10380.5|10360.5|10380.5|10360.5|10380.5|10360.5|10380.5|10360.5|1
1649912380000|2022-04-14 04:59:40|10381|10361|10381|10361|10381|10361|10381|10361|1
1649912400000|2022-04-14 05:00:00|10381.3|10361.3|10381|10361|10381.3|10361.3|10381|10361|2
1649912410000|2022-04-14 05:00:10|10379.8|10359.8|10379|10359|10379.8|10359.8|10379|10359|4
1649912420000|2022-04-14 05:00:20|10379.3|10359.3|10378|10358|10379.3|10359.3|10378|10358|3
1649912430000|2022-04-14 05:00:30|10377.5|10357.5|10377.5|10357.5|10377.5|10357.5|10377.5|10357.5|1
1649912440000|2022-04-14 05:00:40|10377|10357|10377|10357|10377|10357|10377|10357|1
1649912450000|2022-04-14 05:00:50|10377.3|10357.3|10377.5|10357.5|10377.5|10357.5|10377.3|10357.3|2
1649912500000|2022-04-14 05:01:40|10377.3|10357.3|10376.8|10356.8|10377.3|10357.3|10376.8|10356.8|2
1649912510000|2022-04-14 05:01:50|10376.3|10356.3|10376.3|10356.3|10376.3|10356.3|10376.3|10356.3|1
1649912530000|2022-04-14 05:02:10|10376.8|10356.8|10377|10357|10377|10357|10376.8|10356.8|2
1649912540000|2022-04-14 05:02:20|10377.8|10357.8|10378.3|10358.3|10378.3|10358.3|10377.8|10357.8|2
1649912560000|2022-04-14 05:02:40|10377.8|10357.8|10377.8|10357.8|10377.8|10357.8|10377.8|10357.8|1
1649912570000|2022-04-14 05:02:50|10378.5|10358.5|10378|10358|10378.8|10358.8|10378|10358|5
1649912590000|2022-04-14 05:03:10|10377.8|10357.8|10378|10358|10378|10358|10377.8|10357.8|2
1649912610000|2022-04-14 05:03:30|10378.8|10358.8|10378|10358|10378.8|10358.8|10377.8|10357.8|4
1649912630000|2022-04-14 05:03:50|10377.5|10357.5|10378|10358|10378.5|10358.5|10377.5|10357.5|4
1649912640000|2022-04-14 05:04:00|10377.5|10357.5|10377.5|10357.5|10377.5|10357.5|10377.3|10357.3|3
1649912650000|2022-04-14 05:04:10|10377.3|10357.3|10377|10357|10377.3|10357.3|10376.8|10356.8|3
1649912660000|2022-04-14 05:04:20|10378|10358|10377.3|10357.3|10378|10358|10377.3|10357.3|2
1649912670000|2022-04-14 05:04:30|10377.5|10357.5|10378|10358|10378|10358|10377.5|10357.5|2
1649912690000|2022-04-14 05:04:50|10378.5|10358.5|10378.3|10358.3|10378.8|10358.8|10378.3|10358.3|4
1649912700000|2022-04-14 05:05:00|10377.8|10357.8|10377.8|10357.8|10377.8|10357.8|10377.8|10357.8|1
1649912710000|2022-04-14 05:05:10|10377|10357|10376.8|10356.8|10377|10357|10376.5|10356.5|3
1649912730000|2022-04-14 05:05:30|10377.3|10357.3|10377.5|10357.5|10377.5|10357.5|10377.3|10357.3|2
1649912740000|2022-04-14 05:05:40|10377|10357|10377.8|10357.8|10377.8|10357.8|10377|10357|2
1649912750000|2022-04-14 05:05:50|10378.3|10358.3|10378.3|10358.3|10378.3|10358.3|10377.8|10357.8|5
1649912760000|2022-04-14 05:06:00|10377.8|10357.8|10378.3|10358.3|10378.3|10358.3|10377.8|10357.8|2
1649912770000|2022-04-14 05:06:10|10379.3|10359.3|10379.3|10359.3|10379.3|10359.3|10379.3|10359.3|1
1649912780000|2022-04-14 05:06:20|10379.8|10359.8|10380|10360|10380.5|10360.5|10379.8|10359.8|4
1649912790000|2022-04-14 05:06:30|10380.5|10360.5|10380.8|10360.8|10381.3|10361.3|10380.5|10360.5|3
1649912810000|2022-04-14 05:06:50|10381.3|10361.3|10381.5|10361.5|10381.8|10361.8|10381.3|10361.3|3
1649912820000|2022-04-14 05:07:00|10381|10361|10380.3|10360.3|10381|10361|10380.3|10360.3|3
1649912870000|2022-04-14 05:07:50|10379.8|10359.8|10380|10360|10380|10360|10379.8|10359.8|2
1649912880000|2022-04-14 05:08:00|10380.3|10360.3|10380|10360|10380.3|10360.3|10380|10360|2
1649912890000|2022-04-14 05:08:10|10380.5|10360.5|10380.5|10360.5|10380.5|10360.5|10380.5|10360.5|1
1649912900000|2022-04-14 05:08:20|10380|10360|10380|10360|10380|10360|10380|10360|1
1649912920000|2022-04-14 05:08:40|10379.3|10359.3|10380|10360|10380.5|10360.5|10379.3|10359.3|5
1649912930000|2022-04-14 05:08:50|10379.5|10359.5|10379.5|10359.5|10379.5|10359.5|10379.5|10359.5|1
1649912940000|2022-04-14 05:09:00|10379|10359|10379.3|10359.3|10379.5|10359.5|10378.5|10358.5|8
1649912960000|2022-04-14 05:09:20|10378.8|10358.8|10378.8|10358.8|10379.3|10359.3|10378.8|10358.8|3
1649912990000|2022-04-14 05:09:50|10379.3|10359.3|10379.5|10359.5|10379.5|10359.5|10379.3|10359.3|2
1649913000000|2022-04-14 05:10:00|10379.8|10359.8|10379.5|10359.5|10379.8|10359.8|10379|10359|3
1649913010000|2022-04-14 05:10:10|10379|10359|10378.3|10358.3|10379|10359|10378.3|10358.3|6
1649913020000|2022-04-14 05:10:20|10378.8|10358.8|10379|10359|10379.3|10359.3|10378.8|10358.8|4
1649913030000|2022-04-14 05:10:30|10378.8|10358.8|10378.8|10358.8|10378.8|10358.8|10378.3|10358.3|3
1649913040000|2022-04-14 05:10:40|10379|10359|10379|10359|10379|10359|10379|10359|1
1649913060000|2022-04-14 05:11:00|10378.5|10358.5|10376.8|10356.8|10378.5|10358.5|10376.5|10356.5|3
1649913070000|2022-04-14 05:11:10|10376.3|10356.3|10376.5|10356.5|10376.8|10356.8|10376.3|10356.3|3
1649913080000|2022-04-14 05:11:20|10376|10356|10376|10356|10376|10356|10376|10356|1
1649913100000|2022-04-14 05:11:40|10376.5|10356.5|10375.3|10355.3|10376.5|10356.5|10375.3|10355.3|3
1649913110000|2022-04-14 05:11:50|10374.8|10354.8|10374|10354|10374.8|10354.8|10373.5|10353.5|3
1649913120000|2022-04-14 05:12:00|10374.5|10354.5|10374.8|10354.8|10375.3|10355.3|10373.5|10353.5|10
1649913140000|2022-04-14 05:12:20|10375.5|10355.5|10374.8|10354.8|10376|10356|10374.5|10354.5|6
1649913150000|2022-04-14 05:12:30|10374.5|10354.5|10374.8|10354.8|10374.8|10354.8|10374.5|10354.5|2
1649913190000|2022-04-14 05:13:10|10374.5|10354.5|10372.5|10352.5|10374.5|10354.5|10372.5|10352.5|2
1649913200000|2022-04-14 05:13:20|10373|10353|10373|10353|10373|10353|10373|10353|1
1649913220000|2022-04-14 05:13:40|10373.5|10353.5|10373.8|10353.8|10373.8|10353.8|10373.5|10353.5|2
1649913240000|2022-04-14 05:14:00|10373.5|10353.5|10373.5|10353.5|10373.5|10353.5|10373.3|10353.3|5
1649913250000|2022-04-14 05:14:10|10373.3|10353.3|10373.3|10353.3|10373.3|10353.3|10373.3|10353.3|1
1649913260000|2022-04-14 05:14:20|10375.5|10355.5|10374.5|10354.5|10375.5|10355.5|10374.5|10354.5|4
1649913290000|2022-04-14 05:14:50|10374.8|10354.8|10374.3|10354.3|10374.8|10354.8|10374.3|10354.3|2
1649913300000|2022-04-14 05:15:00|10374|10354|10374.5|10354.5|10374.5|10354.5|10374|10354|2
1649913320000|2022-04-14 05:15:20|10375.3|10355.3|10375|10355|10375.3|10355.3|10374.9|10354.9|3
1649913330000|2022-04-14 05:15:30|10375.3|10355.3|10375.8|10355.8|10375.8|10355.8|10375.3|10355.3|3
1649913340000|2022-04-14 05:15:40|10375.5|10355.5|10375.5|10355.5|10375.5|10355.5|10375.5|10355.5|1
1649913350000|2022-04-14 05:15:50|10375.8|10355.8|10375.3|10355.3|10375.8|10355.8|10375.3|10355.3|4
1649913360000|2022-04-14 05:16:00|10375|10355|10374.8|10354.8|10375.3|10355.3|10374.8|10354.8|3
1649913380000|2022-04-14 05:16:20|10375.3|10355.3|10375.3|10355.3|10375.3|10355.3|10375.3|10355.3|1
1649913390000|2022-04-14 05:16:30|10374.8|10354.8|10374.5|10354.5|10374.8|10354.8|10374.5|10354.5|2
1649913410000|2022-04-14 05:16:50|10375|10355|10375.3|10355.3|10375.3|10355.3|10375|10355|2
1649913420000|2022-04-14 05:17:00|10374.8|10354.8|10375|10355|10375.3|10355.3|10374.8|10354.8|3
1649913430000|2022-04-14 05:17:10|10374.3|10354.3|10374.3|10354.3|10374.3|10354.3|10374.3|10354.3|1
1649913450000|2022-04-14 05:17:30|10374.8|10354.8|10374.3|10354.3|10374.8|10354.8|10374.3|10354.3|2
1649913560000|2022-04-14 05:19:20|10373.8|10353.8|10373.3|10353.3|10373.8|10353.8|10373.3|10353.3|2
1649913570000|2022-04-14 05:19:30|10373|10353|10372|10352|10373|10353|10372|10352|3
1649913600000|2022-04-14 05:20:00|10372.5|10352.5|10372|10352|10372.5|10352.5|10371.5|10351.5|4
1649913610000|2022-04-14 05:20:10|10371.5|10351.5|10372.3|10352.3|10372.5|10352.5|10371.5|10351.5|4
1649913630000|2022-04-14 05:20:30|10371.5|10351.5|10372|10352|10372|10352|10371.5|10351.5|2
1649913650000|2022-04-14 05:20:50|10371.5|10351.5|10371.3|10351.3|10371.5|10351.5|10371.3|10351.3|2
1649913660000|2022-04-14 05:21:00|10370.8|10350.8|10369.3|10349.3|10371.3|10351.3|10369.3|10349.3|6
1649913670000|2022-04-14 05:21:10|10369|10349|10369.5|10349.5|10369.5|10349.5|10368.8|10348.8|4
1649913680000|2022-04-14 05:21:20|10368.8|10348.8|10369.8|10349.8|10369.8|10349.8|10368.8|10348.8|2
1649913690000|2022-04-14 05:21:30|10370|10350|10369|10349|10370|10350|10369|10349|2
1649913700000|2022-04-14 05:21:40|10368|10348|10367|10347|10368|10348|10367|10347|4
1649913710000|2022-04-14 05:21:50|10367.8|10347.8|10367.8|10347.8|10368.3|10348.3|10367.8|10347.8|3
1649913720000|2022-04-14 05:22:00|10368.3|10348.3|10369.8|10349.8|10369.8|10349.8|10368.3|10348.3|4
1649913750000|2022-04-14 05:22:30|10369.3|10349.3|10372.5|10352.5|10372.5|10352.5|10369.3|10349.3|8
1649913760000|2022-04-14 05:22:40|10372.8|10352.8|10372.8|10352.8|10373.8|10353.8|10372.8|10352.8|7
1649913770000|2022-04-14 05:22:50|10373|10353|10373.8|10353.8|10373.8|10353.8|10372.8|10352.8|6
1649913780000|2022-04-14 05:23:00|10373|10353|10372|10352|10373.8|10353.8|10372|10352|9
1649913790000|2022-04-14 05:23:10|10371.8|10351.8|10370|10350|10371.8|10351.8|10370|10350|4
1649913800000|2022-04-14 05:23:20|10370.3|10350.3|10369.8|10349.8|10370.3|10350.3|10369.8|10349.8|2
1649913840000|2022-04-14 05:24:00|10369.3|10349.3|10368.8|10348.8|10369.3|10349.3|10368.8|10348.8|2
1649913850000|2022-04-14 05:24:10|10368.3|10348.3|10367.8|10347.8|10368.3|10348.3|10367.8|10347.8|2
1649913860000|2022-04-14 05:24:20|10368.3|10348.3|10368.3|10348.3|10368.3|10348.3|10368.3|10348.3|1
1649913870000|2022-04-14 05:24:30|10368.8|10348.8|10368|10348|10369.5|10349.5|10368|10348|4
1649913880000|2022-04-14 05:24:40|10367.8|10347.8|10367.8|10347.8|10367.8|10347.8|10367.8|10347.8|1
1649913890000|2022-04-14 05:24:50|10368|10348|10368.5|10348.5|10368.5|10348.5|10367.5|10347.5|4
1649913900000|2022-04-14 05:25:00|10369|10349|10369.8|10349.8|10369.8|10349.8|10369|10349|2
1649913910000|2022-04-14 05:25:10|10370.3|10350.3|10372.3|10352.3|10372.3|10352.3|10370.3|10350.3|5
1649913920000|2022-04-14 05:25:20|10372.8|10352.8|10373.3|10353.3|10373.3|10353.3|10372.8|10352.8|4
1649913930000|2022-04-14 05:25:30|10374.3|10354.3|10374.5|10354.5|10374.5|10354.5|10374.3|10354.3|2
1649913950000|2022-04-14 05:25:50|10375|10355|10374.8|10354.8|10375|10355|10374.8|10354.8|2
1649913960000|2022-04-14 05:26:00|10375.5|10355.5|10373.8|10353.8|10375.5|10355.5|10373.5|10353.5|5
1649913970000|2022-04-14 05:26:10|10373.5|10353.5|10373|10353|10373.5|10353.5|10373|10353|2
1649913980000|2022-04-14 05:26:20|10373.5|10353.5|10374.8|10354.8|10374.8|10354.8|10373.5|10353.5|3
1649913990000|2022-04-14 05:26:30|10375.3|10355.3|10373.5|10353.5|10376.3|10356.3|10373.5|10353.5|4
1649914000000|2022-04-14 05:26:40|10374|10354|10374.8|10354.8|10375.8|10355.8|10373.5|10353.5|13
1649914010000|2022-04-14 05:26:50|10375|10355|10375.5|10355.5|10375.8|10355.8|10374.8|10354.8|5
1649914020000|2022-04-14 05:27:00|10376.3|10356.3|10379.3|10359.3|10379.3|10359.3|10376.3|10356.3|5
1649914030000|2022-04-14 05:27:10|10378.5|10358.5|10383|10363|10383|10363|10378.5|10358.5|11
1649914040000|2022-04-14 05:27:20|10382.8|10362.8|10382.8|10362.8|10382.8|10362.8|10382.8|10362.8|1
1649914050000|2022-04-14 05:27:30|10381.8|10361.8|10379|10359|10381.8|10361.8|10379|10359|8
1649914060000|2022-04-14 05:27:40|10378.8|10358.8|10378.8|10358.8|10378.8|10358.8|10378|10358|5
1649914080000|2022-04-14 05:28:00|10378.3|10358.3|10376.8|10356.8|10378.8|10358.8|10376.3|10356.3|5
1649914090000|2022-04-14 05:28:10|10376.3|10356.3|10378|10358|10378|10358|10376.3|10356.3|5
1649914130000|2022-04-14 05:28:50|10378.3|10358.3|10379.8|10359.8|10379.8|10359.8|10378.3|10358.3|4
1649914140000|2022-04-14 05:29:00|10380.3|10360.3|10380.8|10360.8|10380.8|10360.8|10380|10360|4
1649914170000|2022-04-14 05:29:30|10381.3|10361.3|10380.8|10360.8|10381.3|10361.3|10380.8|10360.8|2
1649914180000|2022-04-14 05:29:40|10381.3|10361.3|10381.3|10361.3|10381.3|10361.3|10380.8|10360.8|3
1649914190000|2022-04-14 05:29:50|10381.8|10361.8|10382|10362|10382|10362|10381.8|10361.8|2
1649914200000|2022-04-14 05:30:00|10382.5|10362.5|10382.3|10362.3|10384|10364|10382.3|10362.3|12
1649914210000|2022-04-14 05:30:10|10381.8|10361.8|10381.3|10361.3|10381.8|10361.8|10377.5|10357.5|11
1649914220000|2022-04-14 05:30:20|10380.5|10360.5|10381|10361|10381.5|10361.5|10380.3|10360.3|4
1649914230000|2022-04-14 05:30:30|10380.5|10360.5|10379.3|10359.3|10380.5|10360.5|10378.5|10358.5|9
1649914240000|2022-04-14 05:30:40|10379|10359|10379.8|10359.8|10381.3|10361.3|10379|10359|8
1649914250000|2022-04-14 05:30:50|10379.5|10359.5|10378|10358|10379.5|10359.5|10376.8|10356.8|9
1649914260000|2022-04-14 05:31:00|10378.3|10358.3|10378.3|10358.3|10378.8|10358.8|10377.8|10357.8|9
1649914270000|2022-04-14 05:31:10|10378.5|10358.5|10376.5|10356.5|10379.5|10359.5|10376.5|10356.5|8
1649914300000|2022-04-14 05:31:40|10376.8|10356.8|10377.3|10357.3|10377.3|10357.3|10376.8|10356.8|2
1649914320000|2022-04-14 05:32:00|10377.8|10357.8|10378.5|10358.5|10378.5|10358.5|10377.8|10357.8|2
1649914330000|2022-04-14 05:32:10|10378|10358|10378|10358|10378|10358|10378|10358|1
1649914370000|2022-04-14 05:32:50|10378.8|10358.8|10377.5|10357.5|10378.8|10358.8|10377.5|10357.5|4
1649914380000|2022-04-14 05:33:00|10377|10357|10375.8|10355.8|10377|10357|10375.8|10355.8|4
1649914390000|2022-04-14 05:33:10|10375|10355|10374|10354|10375|10355|10373.3|10353.3|7
1649914400000|2022-04-14 05:33:20|10373.8|10353.8|10373|10353|10373.8|10353.8|10373|10353|3
1649914410000|2022-04-14 05:33:30|10372|10352|10372.8|10352.8|10372.8|10352.8|10372|10352|2
1649914420000|2022-04-14 05:33:40|10373.3|10353.3|10372.8|10352.8|10373.3|10353.3|10372.8|10352.8|2
1649914430000|2022-04-14 05:33:50|10373|10353|10373.5|10353.5|10373.5|10353.5|10373|10353|4
1649914440000|2022-04-14 05:34:00|10373.8|10353.8|10374.5|10354.5|10375|10355|10373.8|10353.8|5
1649914450000|2022-04-14 05:34:10|10374.3|10354.3|10374.5|10354.5|10374.5|10354.5|10374.3|10354.3|4
1649914460000|2022-04-14 05:34:20|10374.3|10354.3|10372.5|10352.5|10374.3|10354.3|10372.3|10352.3|7
1649914470000|2022-04-14 05:34:30|10372|10352|10372.3|10352.3|10372.5|10352.5|10372|10352|4
1649914480000|2022-04-14 05:34:40|10372.8|10352.8|10372.8|10352.8|10372.8|10352.8|10372.3|10352.3|3
1649914490000|2022-04-14 05:34:50|10372.3|10352.3|10372.5|10352.5|10373.3|10353.3|10372.3|10352.3|6
1649914500000|2022-04-14 05:35:00|10373|10353|10370.8|10350.8|10373|10353|10370.8|10350.8|6
1649914510000|2022-04-14 05:35:10|10370.3|10350.3|10370.3|10350.3|10370.3|10350.3|10369.3|10349.3|7
1649914520000|2022-04-14 05:35:20|10370.8|10350.8|10371.5|10351.5|10371.5|10351.5|10370.8|10350.8|3
1649914530000|2022-04-14 05:35:30|10372|10352|10371|10351|10372|10352|10370.3|10350.3|7
1649914540000|2022-04-14 05:35:40|10371.5|10351.5|10371|10351|10372|10352|10371|10351|5
1649914550000|2022-04-14 05:35:50|10371.8|10351.8|10373.3|10353.3|10373.3|10353.3|10371.8|10351.8|5
1649914560000|2022-04-14 05:36:00|10373.8|10353.8|10374|10354|10374.3|10354.3|10373.3|10353.3|10
1649914570000|2022-04-14 05:36:10|10374.5|10354.5|10374.5|10354.5|10374.8|10354.8|10373.5|10353.5|8
1649914580000|2022-04-14 05:36:20|10373.8|10353.8|10373.3|10353.3|10373.8|10353.8|10372.5|10352.5|6
1649914590000|2022-04-14 05:36:30|10373.8|10353.8|10375.3|10355.3|10375.3|10355.3|10373.8|10353.8|4
1649914600000|2022-04-14 05:36:40|10375.5|10355.5|10376.5|10356.5|10376.5|10356.5|10375.5|10355.5|2
1649914610000|2022-04-14 05:36:50|10376|10356|10375|10355|10376|10356|10375|10355|6
1649914620000|2022-04-14 05:37:00|10375.3|10355.3|10375.3|10355.3|10375.3|10355.3|10374.8|10354.8|3
1649914630000|2022-04-14 05:37:10|10375.5|10355.5|10377.8|10357.8|10377.8|10357.8|10375.5|10355.5|8
1649914640000|2022-04-14 05:37:20|10378.3|10358.3|10377.5|10357.5|10378.3|10358.3|10377|10357|5
1649914650000|2022-04-14 05:37:30|10377|10357|10377|10357|10377|10357|10377|10357|1
1649914660000|2022-04-14 05:37:40|10377.5|10357.5|10378.5|10358.5|10378.5|10358.5|10377.5|10357.5|3
1649914670000|2022-04-14 05:37:50|10378|10358|10377.5|10357.5|10378|10358|10377.5|10357.5|2
1649914680000|2022-04-14 05:38:00|10377.8|10357.8|10377.5|10357.5|10378.5|10358.5|10377.5|10357.5|6
1649914690000|2022-04-14 05:38:10|10377|10357|10376.8|10356.8|10377|10357|10376.5|10356.5|3
1649914700000|2022-04-14 05:38:20|10377.3|10357.3|10377.3|10357.3|10377.3|10357.3|10377.3|10357.3|1
1649914720000|2022-04-14 05:38:40|10376|10356|10376.8|10356.8|10376.8|10356.8|10376|10356|2
1649914730000|2022-04-14 05:38:50|10376.5|10356.5|10377|10357|10377|10357|10376.5|10356.5|2
1649914740000|2022-04-14 05:39:00|10376.5|10356.5|10376.5|10356.5|10376.5|10356.5|10376.5|10356.5|1
1649914750000|2022-04-14 05:39:10|10377|10357|10377.3|10357.3|10378|10358|10377|10357|5
1649914760000|2022-04-14 05:39:20|10377|10357|10376.5|10356.5|10377|10357|10376.5|10356.5|2
1649914770000|2022-04-14 05:39:30|10376|10356|10375.5|10355.5|10376|10356|10375|10355|4
1649914780000|2022-04-14 05:39:40|10375.8|10355.8|10375.8|10355.8|10375.8|10355.8|10375.8|10355.8|1
1649914790000|2022-04-14 05:39:50|10376.3|10356.3|10374.5|10354.5|10376.3|10356.3|10374.5|10354.5|4
1649914800000|2022-04-14 05:40:00|10374.1|10354.1|10370|10350|10374.1|10354.1|10370|10350|10
1649914810000|2022-04-14 05:40:10|10370.3|10350.3|10371.5|10351.5|10371.5|10351.5|10370.3|10350.3|3
1649914820000|2022-04-14 05:40:20|10372|10352|10371|10351|10372.8|10352.8|10371|10351|12
1649914830000|2022-04-14 05:40:30|10371.5|10351.5|10370|10350|10371.5|10351.5|10370|10350|6
1649914840000|2022-04-14 05:40:40|10369.8|10349.8|10368.3|10348.3|10369.8|10349.8|10367.8|10347.8|6
1649914850000|2022-04-14 05:40:50|10368.5|10348.5|10369.8|10349.8|10370|10350|10368|10348|10
1649914860000|2022-04-14 05:41:00|10370.5|10350.5|10371.8|10351.8|10371.8|10351.8|10370.5|10350.5|10
1649914870000|2022-04-14 05:41:10|10372.3|10352.3|10373|10353|10373|10353|10372.3|10352.3|2
1649914880000|2022-04-14 05:41:20|10373.3|10353.3|10372.5|10352.5|10373.3|10353.3|10372.5|10352.5|2
1649914890000|2022-04-14 05:41:30|10373|10353|10372.8|10352.8|10373|10353|10372.8|10352.8|2
1649914900000|2022-04-14 05:41:40|10373|10353|10372.3|10352.3|10373.8|10353.8|10372.3|10352.3|3
1649914910000|2022-04-14 05:41:50|10371.3|10351.3|10370.5|10350.5|10371.5|10351.5|10369.8|10349.8|9
1649914920000|2022-04-14 05:42:00|10371|10351|10371|10351|10371.5|10351.5|10370.5|10350.5|4
1649914930000|2022-04-14 05:42:10|10370.8|10350.8|10372|10352|10372|10352|10370.3|10350.3|10
1649914940000|2022-04-14 05:42:20|10372.5|10352.5|10369.8|10349.8|10372.5|10352.5|10369.8|10349.8|7
1649914950000|2022-04-14 05:42:30|10370.3|10350.3|10370|10350|10370.3|10350.3|10369.8|10349.8|3
1649914960000|2022-04-14 05:42:40|10369.5|10349.5|10370|10350|10370.3|10350.3|10369.5|10349.5|4
1649914970000|2022-04-14 05:42:50|10370.3|10350.3|10370.3|10350.3|10370.3|10350.3|10370.3|10350.3|1
1649914980000|2022-04-14 05:43:00|10370|10350|10370|10350|10370|10350|10370|10350|1
1649915000000|2022-04-14 05:43:20|10370.5|10350.5|10371.3|10351.3|10371.3|10351.3|10370.5|10350.5|2
1649915030000|2022-04-14 05:43:50|10372|10352|10372.5|10352.5|10372.8|10352.8|10372|10352|3
1649915040000|2022-04-14 05:44:00|10372.8|10352.8|10372|10352|10373.3|10353.3|10371.5|10351.5|6
1649915060000|2022-04-14 05:44:20|10372.5|10352.5|10372.3|10352.3|10374|10354|10371.8|10351.8|7
1649915070000|2022-04-14 05:44:30|10372.8|10352.8|10373.5|10353.5|10373.5|10353.5|10372.5|10352.5|4
1649915080000|2022-04-14 05:44:40|10373|10353|10371.3|10351.3|10373.5|10353.5|10371.3|10351.3|9
1649915100000|2022-04-14 05:45:00|10371|10351|10368.3|10348.3|10371|10351|10368.3|10348.3|9
1649915110000|2022-04-14 05:45:10|10367.8|10347.8|10366|10346|10367.8|10347.8|10366|10346|3
1649915120000|2022-04-14 05:45:20|10365.8|10345.8|10367.8|10347.8|10368.3|10348.3|10365.8|10345.8|5
1649915130000|2022-04-14 05:45:30|10367.3|10347.3|10366.8|10346.8|10367.5|10347.5|10366.8|10346.8|3
1649915140000|2022-04-14 05:45:40|10366.3|10346.3|10365.5|10345.5|10367.3|10347.3|10365.5|10345.5|7
1649915150000|2022-04-14 05:45:50|10365|10345|10365|10345|10365|10345|10365|10345|1
1649915160000|2022-04-14 05:46:00|10364.5|10344.5|10366.3|10346.3|10366.3|10346.3|10364.5|10344.5|5
1649915170000|2022-04-14 05:46:10|10366.5|10346.5|10367.5|10347.5|10368|10348|10366.5|10346.5|5
1649915180000|2022-04-14 05:46:20|10367.3|10347.3|10365.8|10345.8|10367.3|10347.3|10365.8|10345.8|2
1649915190000|2022-04-14 05:46:30|10365|10345|10364|10344|10365|10345|10364|10344|5
1649915200000|2022-04-14 05:46:40|10364.5|10344.5|10361.8|10341.8|10364.5|10344.5|10361.8|10341.8|5
1649915210000|2022-04-14 05:46:50|10362.3|10342.3|10366.3|10346.3|10366.3|10346.3|10361.8|10341.8|9
1649915220000|2022-04-14 05:47:00|10365.8|10345.8|10367.3|10347.3|10368.3|10348.3|10365.8|10345.8|9
1649915230000|2022-04-14 05:47:10|10367.5|10347.5|10368.5|10348.5|10370.5|10350.5|10367.5|10347.5|8
1649915240000|2022-04-14 05:47:20|10367.8|10347.8|10370.5|10350.5|10370.5|10350.5|10366.8|10346.8|8
1649915250000|2022-04-14 05:47:30|10371.3|10351.3|10372.3|10352.3|10372.8|10352.8|10371|10351|13
1649915260000|2022-04-14 05:47:40|10372.8|10352.8|10372.5|10352.5|10373.5|10353.5|10372|10352|8
1649915270000|2022-04-14 05:47:50|10373|10353|10372.5|10352.5|10373|10353|10372|10352|8
1649915280000|2022-04-14 05:48:00|10372|10352|10372.3|10352.3|10373|10353|10372|10352|4
1649915290000|2022-04-14 05:48:10|10372|10352|10373|10353|10373.3|10353.3|10371|10351|6
1649915300000|2022-04-14 05:48:20|10373.8|10353.8|10375.3|10355.3|10375.3|10355.3|10373.8|10353.8|3
1649915310000|2022-04-14 05:48:30|10374.3|10354.3|10374.3|10354.3|10375.5|10355.5|10374.3|10354.3|6
1649915320000|2022-04-14 05:48:40|10374.8|10354.8|10374.3|10354.3|10374.8|10354.8|10374.3|10354.3|2
1649915330000|2022-04-14 05:48:50|10374|10354|10373.8|10353.8|10374|10354|10373|10353|4
1649915340000|2022-04-14 05:49:00|10374.3|10354.3|10375.8|10355.8|10375.8|10355.8|10373.8|10353.8|7
1649915350000|2022-04-14 05:49:10|10375.5|10355.5|10375.3|10355.3|10375.8|10355.8|10375.3|10355.3|3
1649915360000|2022-04-14 05:49:20|10375.8|10355.8|10376.5|10356.5|10377|10357|10375.8|10355.8|4
1649915370000|2022-04-14 05:49:30|10376.3|10356.3|10376.3|10356.3|10376.5|10356.5|10376.3|10356.3|3
1649915380000|2022-04-14 05:49:40|10376|10356|10375.3|10355.3|10376|10356|10375.3|10355.3|3
1649915390000|2022-04-14 05:49:50|10376|10356|10375.8|10355.8|10376.8|10356.8|10375.8|10355.8|4
1649915400000|2022-04-14 05:50:00|10376.5|10356.5|10378.3|10358.3|10378.5|10358.5|10376.5|10356.5|9
1649915410000|2022-04-14 05:50:10|10378|10358|10375.8|10355.8|10378|10358|10375.8|10355.8|5
1649915420000|2022-04-14 05:50:20|10375.3|10355.3|10375|10355|10375.3|10355.3|10375|10355|2
1649915430000|2022-04-14 05:50:30|10374|10354|10374|10354|10374|10354|10374|10354|1
1649915440000|2022-04-14 05:50:40|10374.5|10354.5|10374.8|10354.8|10375.5|10355.5|10374.5|10354.5|7
1649915450000|2022-04-14 05:50:50|10375|10355|10375|10355|10375|10355|10374.3|10354.3|5
1649915460000|2022-04-14 05:51:00|10374.5|10354.5|10372.8|10352.8|10374.5|10354.5|10372.5|10352.5|4
1649915470000|2022-04-14 05:51:10|10372.3|10352.3|10371.3|10351.3|10372.3|10352.3|10371.3|10351.3|4
1649915480000|2022-04-14 05:51:20|10371.8|10351.8|10372.5|10352.5|10373.3|10353.3|10371|10351|8
1649915490000|2022-04-14 05:51:30|10373|10353|10373|10353|10373|10353|10373|10353|1
1649915500000|2022-04-14 05:51:40|10372.5|10352.5|10372.5|10352.5|10372.5|10352.5|10372.5|10352.5|1
1649915520000|2022-04-14 05:52:00|10372.3|10352.3|10372.8|10352.8|10372.8|10352.8|10372.3|10352.3|4
1649915530000|2022-04-14 05:52:10|10372.3|10352.3|10372.3|10352.3|10372.3|10352.3|10372.3|10352.3|1
1649915540000|2022-04-14 05:52:20|10372|10352|10370.5|10350.5|10372|10352|10370.5|10350.5|3
1649915560000|2022-04-14 05:52:40|10371|10351|10371|10351|10371|10351|10371|10351|1
1649915580000|2022-04-14 05:53:00|10370.5|10350.5|10371.5|10351.5|10371.5|10351.5|10370.5|10350.5|3
1649915590000|2022-04-14 05:53:10|10372|10352|10371.3|10351.3|10372|10352|10371.3|10351.3|2
1649915600000|2022-04-14 05:53:20|10372|10352|10370.8|10350.8|10372|10352|10370.8|10350.8|3
1649915610000|2022-04-14 05:53:30|10371.3|10351.3|10371.3|10351.3|10371.3|10351.3|10371.3|10351.3|1
1649915620000|2022-04-14 05:53:40|10370.8|10350.8|10370.8|10350.8|10371.3|10351.3|10370.8|10350.8|3
1649915650000|2022-04-14 05:54:10|10371.3|10351.3|10371|10351|10371.3|10351.3|10370.8|10350.8|7
1649915660000|2022-04-14 05:54:20|10371.5|10351.5|10372.3|10352.3|10372.3|10352.3|10370.8|10350.8|5
1649915670000|2022-04-14 05:54:30|10372.5|10352.5|10373|10353|10373|10353|10372.5|10352.5|2
1649915680000|2022-04-14 05:54:40|10372.5|10352.5|10373|10353|10373|10353|10372|10352|4
1649915700000|2022-04-14 05:55:00|10372.5|10352.5|10371.5|10351.5|10372.5|10352.5|10371.5|10351.5|3
1649915710000|2022-04-14 05:55:10|10372|10352|10372.5|10352.5|10372.5|10352.5|10372|10352|2
1649915720000|2022-04-14 05:55:20|10372|10352|10372|10352|10372|10352|10372|10352|1
1649915730000|2022-04-14 05:55:30|10372.5|10352.5|10372|10352|10372.5|10352.5|10372|10352|2
1649915770000|2022-04-14 05:56:10|10372.5|10352.5|10372.5|10352.5|10372.5|10352.5|10372|10352|3
1649915790000|2022-04-14 05:56:30|10372|10352|10372|10352|10372|10352|10372|10352|1
1649915800000|2022-04-14 05:56:40|10372.5|10352.5|10372.5|10352.5|10372.8|10352.8|10372.5|10352.5|5
1649915810000|2022-04-14 05:56:50|10372.8|10352.8|10372.5|10352.5|10372.8|10352.8|10372.5|10352.5|2
1649915820000|2022-04-14 05:57:00|10372.8|10352.8|10372.8|10352.8|10372.8|10352.8|10372.8|10352.8|1
1649915830000|2022-04-14 05:57:10|10372.5|10352.5|10372.5|10352.5|10372.5|10352.5|10372.5|10352.5|1
1649915850000|2022-04-14 05:57:30|10372.8|10352.8|10372.8|10352.8|10372.8|10352.8|10372.8|10352.8|1
1649915860000|2022-04-14 05:57:40|10372.3|10352.3|10372.3|10352.3|10372.3|10352.3|10372.3|10352.3|1
1649915870000|2022-04-14 05:57:50|10373|10353|10373.8|10353.8|10373.8|10353.8|10373|10353|2
1649915880000|2022-04-14 05:58:00|10374.5|10354.5|10375|10355|10375|10355|10374.5|10354.5|5
1649915900000|2022-04-14 05:58:20|10375.5|10355.5|10375.5|10355.5|10376|10356|10375.5|10355.5|3
1649915910000|2022-04-14 05:58:30|10376|10356|10375.8|10355.8|10376.3|10356.3|10375.5|10355.5|4
1649915920000|2022-04-14 05:58:40|10375.3|10355.3|10375.3|10355.3|10375.3|10355.3|10375.3|10355.3|1
1649915930000|2022-04-14 05:58:50|10375.8|10355.8|10375.8|10355.8|10375.8|10355.8|10375.8|10355.8|1
1649915950000|2022-04-14 05:59:10|10376.3|10356.3|10376|10356|10376.3|10356.3|10376|10356|2
1649915970000|2022-04-14 05:59:30|10375.8|10355.8|10375.5|10355.5|10375.8|10355.8|10375|10355|3
1649916000000|2022-04-14 06:00:00|10376|10356|10375|10355|10377|10357|10375|10355|9
1649916040000|2022-04-14 06:00:40|10374.8|10354.8|10373.3|10353.3|10374.8|10354.8|10373.3|10353.3|3
1649916050000|2022-04-14 06:00:50|10374.5|10354.5|10374.3|10354.3|10374.8|10354.8|10374.3|10354.3|4
1649916060000|2022-04-14 06:01:00|10373.8|10353.8|10374.3|10354.3|10374.3|10354.3|10373.8|10353.8|2
1649916070000|2022-04-14 06:01:10|10373.8|10353.8|10373.3|10353.3|10373.8|10353.8|10373.3|10353.3|2
1649916080000|2022-04-14 06:01:20|10373.8|10353.8|10374.5|10354.5|10374.5|10354.5|10373.3|10353.3|4
1649916090000|2022-04-14 06:01:30|10373.8|10353.8|10374|10354|10374.8|10354.8|10373.8|10353.8|4
1649916100000|2022-04-14 06:01:40|10374.3|10354.3|10374.8|10354.8|10374.8|10354.8|10374.3|10354.3|2
1649916110000|2022-04-14 06:01:50|10374.3|10354.3|10374.3|10354.3|10374.3|10354.3|10374.3|10354.3|1
1649916120000|2022-04-14 06:02:00|10373.8|10353.8|10373.5|10353.5|10373.8|10353.8|10373|10353|4
1649916130000|2022-04-14 06:02:10|10373.8|10353.8|10373.3|10353.3|10373.8|10353.8|10373.3|10353.3|2
1649916140000|2022-04-14 06:02:20|10373.8|10353.8|10373.8|10353.8|10373.8|10353.8|10373.3|10353.3|3
1649916170000|2022-04-14 06:02:50|10374|10354|10373.5|10353.5|10374|10354|10373.5|10353.5|2
1649916180000|2022-04-14 06:03:00|10373|10353|10372.5|10352.5|10373.3|10353.3|10372.5|10352.5|7
1649916210000|2022-04-14 06:03:30|10371.4|10351.4|10372.8|10352.8|10373.3|10353.3|10371.4|10351.4|4
1649916220000|2022-04-14 06:03:40|10372.3|10352.3|10372.3|10352.3|10372.8|10352.8|10372.3|10352.3|3
1649916230000|2022-04-14 06:03:50|10372.8|10352.8|10372.8|10352.8|10372.8|10352.8|10372.3|10352.3|3
1649916240000|2022-04-14 06:04:00|10371.8|10351.8|10371|10351|10372.3|10352.3|10371|10351|4
1649916250000|2022-04-14 06:04:10|10371.5|10351.5|10371.8|10351.8|10372.3|10352.3|10371.5|10351.5|4
1649916260000|2022-04-14 06:04:20|10372.3|10352.3|10373.3|10353.3|10373.3|10353.3|10372.3|10352.3|3
1649916270000|2022-04-14 06:04:30|10373.8|10353.8|10374|10354|10374|10354|10373.8|10353.8|2
1649916280000|2022-04-14 06:04:40|10373.8|10353.8|10373.5|10353.5|10373.8|10353.8|10373.5|10353.5|2
1649916290000|2022-04-14 06:04:50|10373.8|10353.8|10374.3|10354.3|10374.3|10354.3|10373.8|10353.8|2
1649916300000|2022-04-14 06:05:00|10374.8|10354.8|10374.3|10354.3|10374.8|10354.8|10373.8|10353.8|3
1649916320000|2022-04-14 06:05:20|10374.8|10354.8|10374.5|10354.5|10374.8|10354.8|10374|10354|3
1649916330000|2022-04-14 06:05:30|10374|10354|10373.3|10353.3|10374|10354|10372.8|10352.8|4
1649916340000|2022-04-14 06:05:40|10373.5|10353.5|10374|10354|10374|10354|10373.5|10353.5|2
1649916350000|2022-04-14 06:05:50|10373.8|10353.8|10373.8|10353.8|10373.8|10353.8|10373.3|10353.3|3
1649916360000|2022-04-14 06:06:00|10373.3|10353.3|10373.3|10353.3|10373.3|10353.3|10373.3|10353.3|1
1649916420000|2022-04-14 06:07:00|10373|10353|10373.3|10353.3|10373.3|10353.3|10373|10353|2
1649916430000|2022-04-14 06:07:10|10373.8|10353.8|10374.3|10354.3|10374.3|10354.3|10373.8|10353.8|2
1649916440000|2022-04-14 06:07:20|10375|10355|10374.3|10354.3|10375|10355|10374.3|10354.3|2
1649916500000|2022-04-14 06:08:20|10373.8|10353.8|10373.8|10353.8|10373.8|10353.8|10373.8|10353.8|1
1649916530000|2022-04-14 06:08:50|10373.3|10353.3|10372.5|10352.5|10373.3|10353.3|10372.5|10352.5|2
1649916540000|2022-04-14 06:09:00|10371.3|10351.3|10369.8|10349.8|10371.3|10351.3|10369|10349|6
1649916550000|2022-04-14 06:09:10|10369.3|10349.3|10368.5|10348.5|10369.8|10349.8|10368|10348|7
1649916560000|2022-04-14 06:09:20|10368|10348|10367.5|10347.5|10368|10348|10367.5|10347.5|2
1649916570000|2022-04-14 06:09:30|10368|10348|10368.5|10348.5|10368.5|10348.5|10367.8|10347.8|4
1649916580000|2022-04-14 06:09:40|10368.8|10348.8|10369|10349|10369|10349|10368.3|10348.3|4
1649916590000|2022-04-14 06:09:50|10369.5|10349.5|10370|10350|10370.5|10350.5|10369.5|10349.5|10
1649916600000|2022-04-14 06:10:00|10370.5|10350.5|10371|10351|10371|10351|10370.3|10350.3|4
1649916610000|2022-04-14 06:10:10|10370.5|10350.5|10370.3|10350.3|10370.5|10350.5|10370|10350|4
1649916620000|2022-04-14 06:10:20|10370|10350|10371|10351|10371|10351|10370|10350|3
1649916630000|2022-04-14 06:10:30|10371.5|10351.5|10371.8|10351.8|10372|10352|10371.5|10351.5|3
1649916650000|2022-04-14 06:10:50|10371.3|10351.3|10371.3|10351.3|10371.3|10351.3|10371.3|10351.3|1
1649916730000|2022-04-14 06:12:10|10371.8|10351.8|10371.3|10351.3|10371.8|10351.8|10371.3|10351.3|2
1649916740000|2022-04-14 06:12:20|10371.8|10351.8|10372|10352|10372.3|10352.3|10371.8|10351.8|3
1649916750000|2022-04-14 06:12:30|10371.5|10351.5|10371.5|10351.5|10371.5|10351.5|10371.5|10351.5|1
1649916770000|2022-04-14 06:12:50|10372|10352|10372|10352|10372.8|10352.8|10372|10352|5
1649916780000|2022-04-14 06:13:00|10371.5|10351.5|10372|10352|10372.3|10352.3|10371.5|10351.5|3
1649916800000|2022-04-14 06:13:20|10372.8|10352.8|10373.3|10353.3|10373.3|10353.3|10372.8|10352.8|4
1649916810000|2022-04-14 06:13:30|10373.8|10353.8|10371.3|10351.3|10373.8|10353.8|10370.8|10350.8|4
1649916820000|2022-04-14 06:13:40|10370.8|10350.8|10371.3|10351.3|10371.3|10351.3|10370.8|10350.8|2
1649916840000|2022-04-14 06:14:00|10370.8|10350.8|10369|10349|10370.8|10350.8|10368.8|10348.8|6
1649916870000|2022-04-14 06:14:30|10369.5|10349.5|10369.5|10349.5|10369.5|10349.5|10369.5|10349.5|1
1649916900000|2022-04-14 06:15:00|10368.8|10348.8|10368|10348|10368.8|10348.8|10368|10348|6
1649916920000|2022-04-14 06:15:20|10369|10349|10369|10349|10369|10349|10369|10349|1
1649916940000|2022-04-14 06:15:40|10369.5|10349.5|10369.5|10349.5|10369.5|10349.5|10369.5|10349.5|1
1649917000000|2022-04-14 06:16:40|10369|10349|10368.8|10348.8|10369|10349|10368.8|10348.8|2
1649917010000|2022-04-14 06:16:50|10368.5|10348.5|10369|10349|10369|10349|10368.5|10348.5|2
1649917020000|2022-04-14 06:17:00|10368.5|10348.5|10369|10349|10369|10349|10368.5|10348.5|2
1649917070000|2022-04-14 06:17:50|10369.5|10349.5|10368|10348|10369.5|10349.5|10368|10348|4
1649917080000|2022-04-14 06:18:00|10368.3|10348.3|10368.3|10348.3|10368.3|10348.3|10368|10348|3
1649917090000|2022-04-14 06:18:10|10368|10348|10368|10348|10368.3|10348.3|10368|10348|7
1649917100000|2022-04-14 06:18:20|10368.3|10348.3|10368|10348|10368.3|10348.3|10368|10348|2
1649917110000|2022-04-14 06:18:30|10368.5|10348.5|10368.3|10348.3|10369.3|10349.3|10368.3|10348.3|7
1649917130000|2022-04-14 06:18:50|10367.8|10347.8|10367.8|10347.8|10367.8|10347.8|10367.8|10347.8|1
1649917140000|2022-04-14 06:19:00|10368|10348|10368|10348|10368|10348|10367.5|10347.5|3
1649917150000|2022-04-14 06:19:10|10368.5|10348.5|10368|10348|10368.5|10348.5|10368|10348|2
1649917160000|2022-04-14 06:19:20|10368.3|10348.3|10368.3|10348.3|10368.3|10348.3|10368.3|10348.3|1
1649917170000|2022-04-14 06:19:30|10368|10348|10368.3|10348.3|10368.3|10348.3|10368|10348|6
1649917180000|2022-04-14 06:19:40|10368|10348|10368.3|10348.3|10368.3|10348.3|10368|10348|2
1649917190000|2022-04-14 06:19:50|10369|10349|10368.5|10348.5|10369|10349|10367.5|10347.5|7
1649917200000|2022-04-14 06:20:00|10367.8|10347.8|10367.5|10347.5|10368.3|10348.3|10367.5|10347.5|3
1649917210000|2022-04-14 06:20:10|10367.3|10347.3|10367.5|10347.5|10367.5|10347.5|10367|10347|7
1649917220000|2022-04-14 06:20:20|10367.3|10347.3|10366.8|10346.8|10367.3|10347.3|10366.8|10346.8|2
1649917230000|2022-04-14 06:20:30|10366.5|10346.5|10366.8|10346.8|10366.8|10346.8|10366.5|10346.5|2
1649917240000|2022-04-14 06:20:40|10366.5|10346.5|10366.3|10346.3|10366.8|10346.8|10366.3|10346.3|5
1649917250000|2022-04-14 06:20:50|10366|10346|10364|10344|10366|10346|10363.8|10343.8|4
1649917260000|2022-04-14 06:21:00|10364.5|10344.5|10365|10345|10365.5|10345.5|10364.5|10344.5|3
1649917290000|2022-04-14 06:21:30|10365.3|10345.3|10365.3|10345.3|10365.3|10345.3|10365.3|10345.3|1
1649917300000|2022-04-14 06:21:40|10365|10345|10364.5|10344.5|10365|10345|10364.5|10344.5|2
1649917310000|2022-04-14 06:21:50|10365|10345|10365|10345|10365|10345|10365|10345|1
1649917320000|2022-04-14 06:22:00|10365.5|10345.5|10365.5|10345.5|10366.3|10346.3|10365.5|10345.5|4
1649917330000|2022-04-14 06:22:10|10366.3|10346.3|10364.5|10344.5|10366.3|10346.3|10364.5|10344.5|4
1649917350000|2022-04-14 06:22:30|10364|10344|10364|10344|10364|10344|10364|10344|1
1649917380000|2022-04-14 06:23:00|10364.5|10344.5|10364.5|10344.5|10364.5|10344.5|10364.5|10344.5|1
1649917390000|2022-04-14 06:23:10|10365|10345|10364.8|10344.8|10365|10345|10364.8|10344.8|2
1649917400000|2022-04-14 06:23:20|10365.5|10345.5|10366.5|10346.5|10366.5|10346.5|10365.5|10345.5|4
1649917410000|2022-04-14 06:23:30|10366.3|10346.3|10366.5|10346.5|10366.5|10346.5|10366.3|10346.3|2
1649917420000|2022-04-14 06:23:40|10366.3|10346.3|10366.3|10346.3|10366.3|10346.3|10366.3|10346.3|1
1649917440000|2022-04-14 06:24:00|10366.5|10346.5|10367|10347|10367|10347|10366.5|10346.5|2
1649917450000|2022-04-14 06:24:10|10367.8|10347.8|10367.8|10347.8|10368.3|10348.3|10367.3|10347.3|5
1649917470000|2022-04-14 06:24:30|10367.3|10347.3|10367.8|10347.8|10367.8|10347.8|10366.8|10346.8|4
1649917480000|2022-04-14 06:24:40|10367.3|10347.3|10367.8|10347.8|10367.8|10347.8|10367.3|10347.3|4
1649917490000|2022-04-14 06:24:50|10368|10348|10367|10347|10368|10348|10367|10347|3
1649917500000|2022-04-14 06:25:00|10367.5|10347.5|10368|10348|10368|10348|10367.5|10347.5|2
1649917510000|2022-04-14 06:25:10|10367.3|10347.3|10366.3|10346.3|10368|10348|10366.3|10346.3|8
1649917520000|2022-04-14 06:25:20|10365.8|10345.8|10365|10345|10365.8|10345.8|10365|10345|3
1649917540000|2022-04-14 06:25:40|10365.5|10345.5|10365.3|10345.3|10365.5|10345.5|10364.8|10344.8|3
1649917550000|2022-04-14 06:25:50|10364.8|10344.8|10364.8|10344.8|10364.8|10344.8|10364.8|10344.8|1
1649917560000|2022-04-14 06:26:00|10365.3|10345.3|10364.5|10344.5|10365.3|10345.3|10364.3|10344.3|4
1649917570000|2022-04-14 06:26:10|10364.8|10344.8|10364.5|10344.5|10364.8|10344.8|10364.5|10344.5|2
1649917580000|2022-04-14 06:26:20|10364|10344|10361.3|10341.3|10364|10344|10361.3|10341.3|5
1649917590000|2022-04-14 06:26:30|10361.5|10341.5|10362|10342|10362.5|10342.5|10361.5|10341.5|6
1649917600000|2022-04-14 06:26:40|10362.5|10342.5|10363|10343|10363|10343|10362|10342|4
1649917620000|2022-04-14 06:27:00|10364.3|10344.3|10363.5|10343.5|10364.3|10344.3|10363.5|10343.5|2
1649917630000|2022-04-14 06:27:10|10363|10343|10362.8|10342.8|10363.3|10343.3|10362.8|10342.8|3
1649917640000|2022-04-14 06:27:20|10363.8|10343.8|10363|10343|10363.8|10343.8|10362.3|10342.3|8
1649917650000|2022-04-14 06:27:30|10363.5|10343.5|10363.3|10343.3|10364|10344|10363|10343|6
1649917660000|2022-04-14 06:27:40|10363|10343|10363|10343|10363|10343|10362.5|10342.5|7
1649917670000|2022-04-14 06:27:50|10362.5|10342.5|10363.3|10343.3|10363.3|10343.3|10362|10342|6
1649917680000|2022-04-14 06:28:00|10363.8|10343.8|10363.8|10343.8|10363.8|10343.8|10363.8|10343.8|1
1649917690000|2022-04-14 06:28:10|10365|10345|10365.3|10345.3|10365.3|10345.3|10364.3|10344.3|7
1649917700000|2022-04-14 06:28:20|10365|10345|10363.3|10343.3|10365.5|10345.5|10363.3|10343.3|9
1649917710000|2022-04-14 06:28:30|10362.8|10342.8|10363.3|10343.3|10363.3|10343.3|10362.8|10342.8|4
1649917720000|2022-04-14 06:28:40|10362.8|10342.8|10364.3|10344.3|10364.3|10344.3|10362.8|10342.8|7
1649917730000|2022-04-14 06:28:50|10365|10345|10365.3|10345.3|10365.3|10345.3|10365|10345|2
1649917740000|2022-04-14 06:29:00|10364.8|10344.8|10365.8|10345.8|10365.8|10345.8|10364.8|10344.8|3
1649917750000|2022-04-14 06:29:10|10365.3|10345.3|10365|10345|10365.5|10345.5|10365|10345|5
1649917760000|2022-04-14 06:29:20|10366|10346|10365|10345|10366|10346|10365|10345|11
1649917770000|2022-04-14 06:29:30|10365.3|10345.3|10366.3|10346.3|10366.3|10346.3|10365.3|10345.3|3
1649917790000|2022-04-14 06:29:50|10365.5|10345.5|10365.8|10345.8|10365.8|10345.8|10364.5|10344.5|6
1649917800000|2022-04-14 06:30:00|10366|10346|10365.5|10345.5|10366|10346|10365|10345|8
1649917810000|2022-04-14 06:30:10|10365.3|10345.3|10365.8|10345.8|10365.8|10345.8|10365.3|10345.3|2
1649917820000|2022-04-14 06:30:20|10366|10346|10366|10346|10366|10346|10365|10345|7
1649917830000|2022-04-14 06:30:30|10365.5|10345.5|10365.3|10345.3|10366|10346|10365.3|10345.3|3
1649917840000|2022-04-14 06:30:40|10365.5|10345.5|10366|10346|10366|10346|10365.5|10345.5|4
1649917860000|2022-04-14 06:31:00|10365.5|10345.5|10365.8|10345.8|10365.8|10345.8|10365.5|10345.5|2
1649917870000|2022-04-14 06:31:10|10365.5|10345.5|10365.3|10345.3|10366.3|10346.3|10365.3|10345.3|3
1649917880000|2022-04-14 06:31:20|10366|10346|10365.5|10345.5|10366.3|10346.3|10365.5|10345.5|3
1649917890000|2022-04-14 06:31:30|10365.3|10345.3|10365.8|10345.8|10365.8|10345.8|10365.3|10345.3|4
1649917900000|2022-04-14 06:31:40|10364.8|10344.8|10363.3|10343.3|10364.8|10344.8|10363.3|10343.3|4
1649917920000|2022-04-14 06:32:00|10358.3|10338.3|10359|10339|10359|10339|10358.3|10338.3|3
1649917940000|2022-04-14 06:32:20|10359.3|10339.3|10359.3|10339.3|10359.8|10339.8|10359.3|10339.3|3
1649917950000|2022-04-14 06:32:30|10359.8|10339.8|10359.3|10339.3|10359.8|10339.8|10359.3|10339.3|2
1649917960000|2022-04-14 06:32:40|10360|10340|10360|10340|10360|10340|10360|10340|1
1649917970000|2022-04-14 06:32:50|10359.8|10339.8|10359|10339|10361|10341|10359|10339|8
1649917980000|2022-04-14 06:33:00|10358.8|10338.8|10356.8|10336.8|10358.8|10338.8|10356.5|10336.5|5
1649917990000|2022-04-14 06:33:10|10356.5|10336.5|10357.5|10337.5|10357.5|10337.5|10356|10336|7
1649918000000|2022-04-14 06:33:20|10357|10337|10356.3|10336.3|10357|10337|10356|10336|4
1649918010000|2022-04-14 06:33:30|10357|10337|10356.5|10336.5|10357|10337|10356.5|10336.5|4
1649918020000|2022-04-14 06:33:40|10357|10337|10357|10337|10357.8|10337.8|10357|10337|3
1649918030000|2022-04-14 06:33:50|10357.3|10337.3|10357.8|10337.8|10358.3|10338.3|10357.3|10337.3|6
1649918040000|2022-04-14 06:34:00|10357.3|10337.3|10356|10336|10357.3|10337.3|10356|10336|8
1649918050000|2022-04-14 06:34:10|10356.3|10336.3|10357.3|10337.3|10357.3|10337.3|10356|10336|6
1649918060000|2022-04-14 06:34:20|10356.8|10336.8|10359.5|10339.5|10359.5|10339.5|10356|10336|5
1649918070000|2022-04-14 06:34:30|10358.8|10338.8|10359|10339|10359|10339|10358.8|10338.8|2
1649918080000|2022-04-14 06:34:40|10359.8|10339.8|10360.5|10340.5|10360.5|10340.5|10358.5|10338.5|7
1649918090000|2022-04-14 06:34:50|10360|10340|10359.5|10339.5|10360|10340|10359.5|10339.5|2
1649918100000|2022-04-14 06:35:00|10359.3|10339.3|10357.8|10337.8|10359.3|10339.3|10357.8|10337.8|4
1649918110000|2022-04-14 06:35:10|10358.3|10338.3|10358.3|10338.3|10358.3|10338.3|10358.3|10338.3|1
1649918130000|2022-04-14 06:35:30|10357.8|10337.8|10358.3|10338.3|10358.8|10338.8|10357.3|10337.3|6
1649918140000|2022-04-14 06:35:40|10357.8|10337.8|10356.3|10336.3|10357.8|10337.8|10356.3|10336.3|4
1649918150000|2022-04-14 06:35:50|10356.8|10336.8|10357|10337|10357.8|10337.8|10356.8|10336.8|7
1649918160000|2022-04-14 06:36:00|10357.3|10337.3|10355.8|10335.8|10358.3|10338.3|10355.5|10335.5|8
1649918170000|2022-04-14 06:36:10|10356.3|10336.3|10356.8|10336.8|10357.3|10337.3|10356.3|10336.3|3
1649918180000|2022-04-14 06:36:20|10357|10337|10357.3|10337.3|10357.8|10337.8|10357|10337|6
1649918190000|2022-04-14 06:36:30|10359.4|10339.4|10357.5|10337.5|10359.4|10339.4|10357.5|10337.5|4
1649918200000|2022-04-14 06:36:40|10358|10338|10358|10338|10358|10338|10358|10338|1
1649918210000|2022-04-14 06:36:50|10358.5|10338.5|10357.5|10337.5|10358.5|10338.5|10357|10337|4
1649918220000|2022-04-14 06:37:00|10357|10337|10358.5|10338.5|10358.5|10338.5|10357|10337|4
1649918230000|2022-04-14 06:37:10|10359|10339|10358.8|10338.8|10359.3|10339.3|10358.8|10338.8|3
1649918240000|2022-04-14 06:37:20|10359|10339|10359|10339|10359.8|10339.8|10359|10339|3
1649918250000|2022-04-14 06:37:30|10359.8|10339.8|10356.3|10336.3|10359.8|10339.8|10355.8|10335.8|9
1649918260000|2022-04-14 06:37:40|10355.8|10335.8|10356.3|10336.3|10356.8|10336.8|10355.8|10335.8|6
1649918270000|2022-04-14 06:37:50|10356.8|10336.8|10357.8|10337.8|10357.8|10337.8|10355.8|10335.8|11
1649918280000|2022-04-14 06:38:00|10357|10337|10356.8|10336.8|10357.8|10337.8|10356.3|10336.3|5
1649918290000|2022-04-14 06:38:10|10356.3|10336.3|10356|10336|10356.5|10336.5|10356|10336|9
1649918300000|2022-04-14 06:38:20|10355.5|10335.5|10356|10336|10356.3|10336.3|10354.8|10334.8|8
1649918310000|2022-04-14 06:38:30|10355.8|10335.8|10356.3|10336.3|10356.3|10336.3|10354.5|10334.5|8
1649918320000|2022-04-14 06:38:40|10356.8|10336.8|10356.5|10336.5|10356.8|10336.8|10355.5|10335.5|8
1649918330000|2022-04-14 06:38:50|10356|10336|10356|10336|10356.5|10336.5|10356|10336|7
1649918340000|2022-04-14 06:39:00|10356.5|10336.5|10356.3|10336.3|10356.5|10336.5|10355.3|10335.3|8
1649918350000|2022-04-14 06:39:10|10355.5|10335.5|10354.8|10334.8|10355.5|10335.5|10354.8|10334.8|3
1649918360000|2022-04-14 06:39:20|10355.3|10335.3|10356.5|10336.5|10356.5|10336.5|10355.3|10335.3|4
1649918370000|2022-04-14 06:39:30|10356|10336|10357|10337|10357|10337|10355.3|10335.3|5
1649918380000|2022-04-14 06:39:40|10356.3|10336.3|10355.5|10335.5|10356.3|10336.3|10355|10335|4
1649918390000|2022-04-14 06:39:50|10356|10336|10355.8|10335.8|10357.5|10337.5|10355.8|10335.8|4
1649918400000|2022-04-14 06:40:00|10356.3|10336.3|10354.5|10334.5|10356.8|10336.8|10354.5|10334.5|7
1649918410000|2022-04-14 06:40:10|10355|10335|10354.5|10334.5|10355|10335|10354.5|10334.5|2
1649918420000|2022-04-14 06:40:20|10355|10335|10354.5|10334.5|10355|10335|10354.5|10334.5|2
1649918430000|2022-04-14 06:40:30|10355|10335|10354.5|10334.5|10355|10335|10354.5|10334.5|4
1649918440000|2022-04-14 06:40:40|10355|10335|10356.8|10336.8|10356.8|10336.8|10355|10335|3
1649918460000|2022-04-14 06:41:00|10357.5|10337.5|10357.8|10337.8|10358|10338|10357|10337|8
1649918470000|2022-04-14 06:41:10|10358|10338|10358|10338|10358.5|10338.5|10358|10338|3
1649918480000|2022-04-14 06:41:20|10357.5|10337.5|10358.5|10338.5|10358.8|10338.8|10357.5|10337.5|5
1649918490000|2022-04-14 06:41:30|10359.5|10339.5|10361.3|10341.3|10361.3|10341.3|10359.5|10339.5|6
1649918500000|2022-04-14 06:41:40|10360.5|10340.5|10361.3|10341.3|10361.3|10341.3|10360.5|10340.5|3
1649918510000|2022-04-14 06:41:50|10362.9|10342.9|10364.1|10344.1|10364.1|10344.1|10362.9|10342.9|3
1649918520000|2022-04-14 06:42:00|10363.8|10343.8|10364.3|10344.3|10364.3|10344.3|10363.8|10343.8|3
1649918530000|2022-04-14 06:42:10|10363.8|10343.8|10363.8|10343.8|10364.3|10344.3|10363.8|10343.8|3
1649918540000|2022-04-14 06:42:20|10364.3|10344.3|10364|10344|10364.3|10344.3|10364|10344|2
1649918550000|2022-04-14 06:42:30|10365|10345|10363.8|10343.8|10365|10345|10363.8|10343.8|2
1649918560000|2022-04-14 06:42:40|10364.3|10344.3|10363.8|10343.8|10364.3|10344.3|10363.8|10343.8|2
1649918570000|2022-04-14 06:42:50|10364.3|10344.3|10363.8|10343.8|10364.3|10344.3|10363.8|10343.8|2
1649918580000|2022-04-14 06:43:00|10363.5|10343.5|10363|10343|10363.5|10343.5|10362.8|10342.8|3
1649918590000|2022-04-14 06:43:10|10362.5|10342.5|10363.3|10343.3|10363.8|10343.8|10362.5|10342.5|5
1649918610000|2022-04-14 06:43:30|10362.8|10342.8|10361|10341|10362.8|10342.8|10360.3|10340.3|8
1649918620000|2022-04-14 06:43:40|10360.5|10340.5|10360.3|10340.3|10360.5|10340.5|10360.3|10340.3|2
1649918630000|2022-04-14 06:43:50|10360.5|10340.5|10360.3|10340.3|10360.5|10340.5|10360.3|10340.3|2
1649918640000|2022-04-14 06:44:00|10360|10340|10360|10340|10360|10340|10360|10340|1
1649918650000|2022-04-14 06:44:10|10360.3|10340.3|10360.3|10340.3|10360.5|10340.5|10358.8|10338.8|5
1649918660000|2022-04-14 06:44:20|10360|10340|10360.3|10340.3|10360.3|10340.3|10360|10340|2
1649918670000|2022-04-14 06:44:30|10360.8|10340.8|10360.8|10340.8|10361.3|10341.3|10360.8|10340.8|3
1649918680000|2022-04-14 06:44:40|10360.3|10340.3|10360.3|10340.3|10360.3|10340.3|10360.3|10340.3|1
1649918690000|2022-04-14 06:44:50|10359.3|10339.3|10359.3|10339.3|10359.3|10339.3|10358.3|10338.3|5
1649918700000|2022-04-14 06:45:00|10359.8|10339.8|10358.8|10338.8|10360|10340|10358.3|10338.3|6
1649918710000|2022-04-14 06:45:10|10358.3|10338.3|10358.8|10338.8|10359.5|10339.5|10358.3|10338.3|9
1649918720000|2022-04-14 06:45:20|10359|10339|10358.3|10338.3|10359|10339|10358.3|10338.3|6
1649918730000|2022-04-14 06:45:30|10357.8|10337.8|10358.5|10338.5|10358.5|10338.5|10357.8|10337.8|2
1649918740000|2022-04-14 06:45:40|10358.3|10338.3|10358.3|10338.3|10358.3|10338.3|10358.3|10338.3|1
1649918760000|2022-04-14 06:46:00|10357.8|10337.8|10358.3|10338.3|10358.3|10338.3|10357.8|10337.8|3
1649918770000|2022-04-14 06:46:10|10358.8|10338.8|10359.3|10339.3|10359.3|10339.3|10358.8|10338.8|2
1649918780000|2022-04-14 06:46:20|10359.5|10339.5|10359.5|10339.5|10359.5|10339.5|10359.5|10339.5|1
1649918790000|2022-04-14 06:46:30|10359|10339|10358.3|10338.3|10359|10339|10357.5|10337.5|9
1649918800000|2022-04-14 06:46:40|10357.8|10337.8|10357|10337|10358.3|10338.3|10357|10337|8
1649918810000|2022-04-14 06:46:50|10357.5|10337.5|10358|10338|10358|10338|10357.5|10337.5|3
1649918820000|2022-04-14 06:47:00|10358.5|10338.5|10356.8|10336.8|10358.5|10338.5|10356.8|10336.8|3
1649918830000|2022-04-14 06:47:10|10356.5|10336.5|10356.5|10336.5|10356.5|10336.5|10356.3|10336.3|3
1649918840000|2022-04-14 06:47:20|10356|10336|10356.8|10336.8|10356.8|10336.8|10356|10336|5
1649918850000|2022-04-14 06:47:30|10356.5|10336.5|10355.5|10335.5|10356.5|10336.5|10354.5|10334.5|6
1649918860000|2022-04-14 06:47:40|10356|10336|10355|10335|10356.3|10336.3|10355|10335|8
1649918870000|2022-04-14 06:47:50|10355.5|10335.5|10354.3|10334.3|10355.5|10335.5|10354.3|10334.3|3
1649918880000|2022-04-14 06:48:00|10352.8|10332.8|10350.8|10330.8|10352.8|10332.8|10350.8|10330.8|9
1649918890000|2022-04-14 06:48:10|10351.3|10331.3|10351.3|10331.3|10351.3|10331.3|10351.3|10331.3|1
1649918900000|2022-04-14 06:48:20|10351.8|10331.8|10351.8|10331.8|10351.8|10331.8|10350.5|10330.5|7
1649918910000|2022-04-14 06:48:30|10351.3|10331.3|10350|10330|10351.3|10331.3|10349.8|10329.8|5
1649918920000|2022-04-14 06:48:40|10349.5|10329.5|10348|10328|10349.5|10329.5|10348|10328|4
1649918930000|2022-04-14 06:48:50|10348.5|10328.5|10348.3|10328.3|10348.5|10328.5|10347.5|10327.5|6
1649918940000|2022-04-14 06:49:00|10348|10328|10348|10328|10348|10328|10347.5|10327.5|3
1649918950000|2022-04-14 06:49:10|10347.5|10327.5|10348.3|10328.3|10348.3|10328.3|10347.5|10327.5|5
1649918960000|2022-04-14 06:49:20|10348.8|10328.8|10347|10327|10348.8|10328.8|10347|10327|4
1649918970000|2022-04-14 06:49:30|10346.5|10326.5|10347.5|10327.5|10347.5|10327.5|10346.5|10326.5|9
1649918980000|2022-04-14 06:49:40|10348|10328|10347.5|10327.5|10349|10329|10346.5|10326.5|12
1649918990000|2022-04-14 06:49:50|10347|10327|10347|10327|10347.5|10327.5|10346.5|10326.5|7
1649919000000|2022-04-14 06:50:00|10346.5|10326.5|10347.3|10327.3|10347.3|10327.3|10346|10326|6
1649919010000|2022-04-14 06:50:10|10347.5|10327.5|10350.8|10330.8|10352|10332|10347.5|10327.5|10
1649919020000|2022-04-14 06:50:20|10351.5|10331.5|10351.5|10331.5|10352.3|10332.3|10351.5|10331.5|5
1649919030000|2022-04-14 06:50:30|10350.8|10330.8|10350.8|10330.8|10350.8|10330.8|10349|10329|8
1649919040000|2022-04-14 06:50:40|10350.3|10330.3|10350.5|10330.5|10350.5|10330.5|10349.5|10329.5|6
1649919050000|2022-04-14 06:50:50|10350.3|10330.3|10350.3|10330.3|10350.3|10330.3|10350|10330|3
1649919060000|2022-04-14 06:51:00|10350.8|10330.8|10350.8|10330.8|10351.3|10331.3|10350.8|10330.8|3
1649919070000|2022-04-14 06:51:10|10351.3|10331.3|10352.3|10332.3|10352.8|10332.8|10351.3|10331.3|5
1649919080000|2022-04-14 06:51:20|10351.8|10331.8|10352.3|10332.3|10352.3|10332.3|10351.8|10331.8|2
1649919090000|2022-04-14 06:51:30|10351.8|10331.8|10353.3|10333.3|10353.3|10333.3|10351.8|10331.8|3
1649919100000|2022-04-14 06:51:40|10354.4|10334.4|10355.5|10335.5|10355.5|10335.5|10354.4|10334.4|4
1649919110000|2022-04-14 06:51:50|10355.3|10335.3|10357.8|10337.8|10358|10338|10355.3|10335.3|8
1649919120000|2022-04-14 06:52:00|10358.3|10338.3|10358|10338|10359|10339|10357.3|10337.3|10
1649919160000|2022-04-14 06:52:40|10357.5|10337.5|10357.5|10337.5|10357.5|10337.5|10357.5|10337.5|1
1649919170000|2022-04-14 06:52:50|10357|10337|10357|10337|10357|10337|10357|10337|1
1649919180000|2022-04-14 06:53:00|10356.5|10336.5|10357.5|10337.5|10357.5|10337.5|10356.5|10336.5|3
1649919190000|2022-04-14 06:53:10|10357|10337|10356.8|10336.8|10357|10337|10355.8|10335.8|7
1649919200000|2022-04-14 06:53:20|10356|10336|10356|10336|10356.5|10336.5|10356|10336|3
1649919210000|2022-04-14 06:53:30|10355.8|10335.8|10354.8|10334.8|10355.8|10335.8|10354.8|10334.8|5
1649919220000|2022-04-14 06:53:40|10355|10335|10354.5|10334.5|10355|10335|10354.5|10334.5|2
1649919230000|2022-04-14 06:53:50|10355|10335|10355|10335|10355|10335|10355|10335|1
1649919240000|2022-04-14 06:54:00|10354.1|10334.1|10353|10333|10354.5|10334.5|10353|10333|6
1649919250000|2022-04-14 06:54:10|10352.8|10332.8|10353.5|10333.5|10353.5|10333.5|10352.3|10332.3|4
1649919260000|2022-04-14 06:54:20|10352.5|10332.5|10355|10335|10355|10335|10352.5|10332.5|5
1649919270000|2022-04-14 06:54:30|10354.8|10334.8|10354|10334|10355|10335|10354|10334|4
1649919280000|2022-04-14 06:54:40|10353.3|10333.3|10353.8|10333.8|10353.8|10333.8|10353.3|10333.3|4
1649919290000|2022-04-14 06:54:50|10353|10333|10352.3|10332.3|10353|10333|10352|10332|4
1649919300000|2022-04-14 06:55:00|10352.5|10332.5|10352.5|10332.5|10352.5|10332.5|10352.5|10332.5|1
1649919310000|2022-04-14 06:55:10|10347.3|10337.3|10348.3|10338.3|10348.5|10338.5|10347.3|10337.3|6
1649919320000|2022-04-14 06:55:20|10348.5|10338.5|10348.5|10338.5|10348.5|10338.5|10347.3|10337.3|7
1649919330000|2022-04-14 06:55:30|10348.8|10338.8|10348.3|10338.3|10348.8|10338.8|10348.3|10338.3|3
1649919340000|2022-04-14 06:55:40|10348.5|10338.5|10348.8|10338.8|10349|10339|10348.3|10338.3|6
1649919350000|2022-04-14 06:55:50|10349|10339|10348.3|10338.3|10349|10339|10348.3|10338.3|4
1649919360000|2022-04-14 06:56:00|10347.8|10337.8|10347|10337|10347.8|10337.8|10345.8|10335.8|8
1649919370000|2022-04-14 06:56:10|10347.3|10337.3|10348.5|10338.5|10348.5|10338.5|10347|10337|6
1649919380000|2022-04-14 06:56:20|10348.8|10338.8|10348.3|10338.3|10348.8|10338.8|10348.3|10338.3|5
1649919390000|2022-04-14 06:56:30|10348.5|10338.5|10348.3|10338.3|10348.5|10338.5|10348.3|10338.3|6
1649919400000|2022-04-14 06:56:40|10348.5|10338.5|10342.5|10332.5|10348.5|10338.5|10342.5|10332.5|9
1649919410000|2022-04-14 06:56:50|10342.8|10332.8|10345.3|10335.3|10345.3|10335.3|10342.8|10332.8|13
1649919420000|2022-04-14 06:57:00|10345.5|10335.5|10345.5|10335.5|10345.5|10335.5|10345.3|10335.3|5
1649919430000|2022-04-14 06:57:10|10345.8|10335.8|10346.5|10336.5|10346.5|10336.5|10345.8|10335.8|4
1649919440000|2022-04-14 06:57:20|10346|10336|10346|10336|10346.5|10336.5|10345.8|10335.8|7
1649919450000|2022-04-14 06:57:30|10345.8|10335.8|10345|10335|10345.8|10335.8|10345|10335|4
1649919460000|2022-04-14 06:57:40|10344.8|10334.8|10344.3|10334.3|10345|10335|10344.3|10334.3|6
1649919480000|2022-04-14 06:58:00|10344|10334|10343.5|10333.5|10345|10335|10343.5|10333.5|12
1649919490000|2022-04-14 06:58:10|10343.8|10333.8|10342|10332|10343.8|10333.8|10342|10332|17
1649919500000|2022-04-14 06:58:20|10341.8|10331.8|10343.3|10333.3|10344.3|10334.3|10341.8|10331.8|14
1649919510000|2022-04-14 06:58:30|10342.8|10332.8|10343.3|10333.3|10344|10334|10342.5|10332.5|13
1649919520000|2022-04-14 06:58:40|10343.5|10333.5|10345.8|10335.8|10346.3|10336.3|10343.3|10333.3|15
1649919530000|2022-04-14 06:58:50|10345.5|10335.5|10347|10337|10347|10337|10345.5|10335.5|5
1649919540000|2022-04-14 06:59:00|10347.8|10337.8|10348.5|10338.5|10348.5|10338.5|10347.8|10337.8|10
1649919550000|2022-04-14 06:59:10|10348.8|10338.8|10350.3|10340.3|10350.5|10340.5|10348.5|10338.5|13
1649919560000|2022-04-14 06:59:20|10350.5|10340.5|10348.8|10338.8|10350.8|10340.8|10348.3|10338.3|14
1649919570000|2022-04-14 06:59:30|10349.3|10339.3|10349.8|10339.8|10349.8|10339.8|10349.3|10339.3|8
1649919580000|2022-04-14 06:59:40|10350|10340|10349.5|10339.5|10350|10340|10349.5|10339.5|10
1649919590000|2022-04-14 06:59:50|10349.8|10339.8|10347.8|10337.8|10350.5|10340.5|10346|10336|14
1649919600000|2022-04-14 07:00:00|10347.5|10337.5|10343.5|10333.5|10351.3|10341.3|10343.5|10333.5|21
1649919610000|2022-04-14 07:00:10|10343.8|10333.8|10343.3|10333.3|10344.8|10334.8|10342.8|10332.8|13
1649919620000|2022-04-14 07:00:20|10343|10333|10342.8|10332.8|10343|10333|10342.8|10332.8|4
1649919630000|2022-04-14 07:00:30|10342.3|10332.3|10341.3|10331.3|10342.5|10332.5|10339.5|10329.5|13
1649919640000|2022-04-14 07:00:40|10341.5|10331.5|10343|10333|10343|10333|10341.5|10331.5|3
1649919650000|2022-04-14 07:00:50|10343.5|10333.5|10342.8|10332.8|10343.5|10333.5|10342.5|10332.5|8
1649919660000|2022-04-14 07:01:00|10342.5|10332.5|10343|10333|10343.3|10333.3|10342|10332|11
1649919670000|2022-04-14 07:01:10|10343.8|10333.8|10344|10334|10344|10334|10342.5|10332.5|5
1649919680000|2022-04-14 07:01:20|10343.8|10333.8|10343|10333|10344|10334|10343|10333|4
1649919690000|2022-04-14 07:01:30|10343.3|10333.3|10344.8|10334.8|10344.8|10334.8|10343.3|10333.3|3
1649919700000|2022-04-14 07:01:40|10345|10335|10343.8|10333.8|10345|10335|10343.5|10333.5|10
1649919710000|2022-04-14 07:01:50|10344|10334|10343.8|10333.8|10345|10335|10343.8|10333.8|5
1649919720000|2022-04-14 07:02:00|10343.5|10333.5|10339.3|10329.3|10343.5|10333.5|10339.3|10329.3|12
1649919730000|2022-04-14 07:02:10|10340|10330|10340|10330|10340.3|10330.3|10340|10330|3
1649919740000|2022-04-14 07:02:20|10340.5|10330.5|10340.5|10330.5|10341.8|10331.8|10340.5|10330.5|5
1649919750000|2022-04-14 07:02:30|10340.3|10330.3|10338.8|10328.8|10340.3|10330.3|10337.8|10327.8|11
1649919760000|2022-04-14 07:02:40|10338.5|10328.5|10339.3|10329.3|10339.3|10329.3|10338.5|10328.5|11
1649919770000|2022-04-14 07:02:50|10340.8|10330.8|10343.3|10333.3|10343.3|10333.3|10340.8|10330.8|4
1649919780000|2022-04-14 07:03:00|10343|10333|10344.8|10334.8|10344.8|10334.8|10343|10333|6
1649919790000|2022-04-14 07:03:10|10345|10335|10342.8|10332.8|10345|10335|10341.8|10331.8|11
1649919800000|2022-04-14 07:03:20|10342.5|10332.5|10342.3|10332.3|10342.5|10332.5|10342|10332|4
1649919810000|2022-04-14 07:03:30|10342.5|10332.5|10343.8|10333.8|10343.8|10333.8|10342.5|10332.5|4
1649919820000|2022-04-14 07:03:40|10343.5|10333.5|10344.3|10334.3|10344.3|10334.3|10342.3|10332.3|8
1649919830000|2022-04-14 07:03:50|10344.5|10334.5|10344.5|10334.5|10345|10335|10344.5|10334.5|5
1649919840000|2022-04-14 07:04:00|10345.8|10335.8|10344|10334|10345.8|10335.8|10343.8|10333.8|8
1649919850000|2022-04-14 07:04:10|10343.8|10333.8|10343.8|10333.8|10343.8|10333.8|10342.8|10332.8|5
1649919860000|2022-04-14 07:04:20|10344|10334|10343.5|10333.5|10344|10334|10343.5|10333.5|2
1649919870000|2022-04-14 07:04:30|10344.8|10334.8|10347.3|10337.3|10347.3|10337.3|10344.8|10334.8|3
1649919880000|2022-04-14 07:04:40|10347|10337|10346|10336|10347|10337|10345.8|10335.8|7
1649919890000|2022-04-14 07:04:50|10345.8|10335.8|10346.3|10336.3|10346.5|10336.5|10345.5|10335.5|8
1649919900000|2022-04-14 07:05:00|10346|10336|10342.3|10332.3|10346.5|10336.5|10341.8|10331.8|11
1649919910000|2022-04-14 07:05:10|10342.5|10332.5|10343|10333|10343|10333|10342.5|10332.5|3
1649919920000|2022-04-14 07:05:20|10342.5|10332.5|10340.3|10330.3|10342.5|10332.5|10340.3|10330.3|10
1649919930000|2022-04-14 07:05:30|10340|10330|10339.5|10329.5|10340|10330|10339.3|10329.3|4
1649919940000|2022-04-14 07:05:40|10339.8|10329.8|10340.8|10330.8|10342.5|10332.5|10339.8|10329.8|8
1649919950000|2022-04-14 07:05:50|10340.5|10330.5|10339|10329|10341.3|10331.3|10339|10329|8
1649919960000|2022-04-14 07:06:00|10339.3|10329.3|10340.5|10330.5|10340.5|10330.5|10338.3|10328.3|8
1649919970000|2022-04-14 07:06:10|10341.3|10331.3|10340.3|10330.3|10341.3|10331.3|10339.3|10329.3|9
1649919980000|2022-04-14 07:06:20|10339.5|10329.5|10336.3|10326.3|10339.5|10329.5|10335.8|10325.8|8
1649919990000|2022-04-14 07:06:30|10336|10326|10332.5|10322.5|10336|10326|10332.5|10322.5|14
1649920000000|2022-04-14 07:06:40|10332.8|10322.8|10334.8|10324.8|10334.8|10324.8|10331.3|10321.3|10
1649920010000|2022-04-14 07:06:50|10335|10325|10335|10325|10336.5|10326.5|10335|10325|11
1649920020000|2022-04-14 07:07:00|10334.8|10324.8|10339.8|10329.8|10339.8|10329.8|10334|10324|9
1649920030000|2022-04-14 07:07:10|10339.5|10329.5|10339|10329|10339.5|10329.5|10339|10329|3
1649920040000|2022-04-14 07:07:20|10339.3|10329.3|10341|10331|10341|10331|10339.3|10329.3|6
1649920050000|2022-04-14 07:07:30|10340.8|10330.8|10339.3|10329.3|10340.8|10330.8|10339|10329|4
1649920060000|2022-04-14 07:07:40|10339.5|10329.5|10339.3|10329.3|10341|10331|10339.3|10329.3|11
1649920070000|2022-04-14 07:07:50|10339.5|10329.5|10341.3|10331.3|10341.3|10331.3|10339.3|10329.3|10
1649920080000|2022-04-14 07:08:00|10341.8|10331.8|10341.8|10331.8|10342|10332|10341.8|10331.8|5
1649920090000|2022-04-14 07:08:10|10342|10332|10346.3|10336.3|10346.5|10336.5|10342|10332|11
1649920100000|2022-04-14 07:08:20|10346.5|10336.5|10347|10337|10347.3|10337.3|10346.5|10336.5|7
1649920110000|2022-04-14 07:08:30|10346.5|10336.5|10347.3|10337.3|10347.3|10337.3|10346.3|10336.3|5
1649920120000|2022-04-14 07:08:40|10347.5|10337.5|10348.3|10338.3|10348.3|10338.3|10347.5|10337.5|3
1649920130000|2022-04-14 07:08:50|10348.5|10338.5|10348.8|10338.8|10349|10339|10348.5|10338.5|10
1649920140000|2022-04-14 07:09:00|10349.3|10339.3|10347.8|10337.8|10349.3|10339.3|10347.3|10337.3|9
1649920150000|2022-04-14 07:09:10|10348|10338|10343|10333|10348|10338|10343|10333|6
1649920160000|2022-04-14 07:09:20|10342.8|10332.8|10342.8|10332.8|10342.8|10332.8|10341.3|10331.3|13
1649920170000|2022-04-14 07:09:30|10343|10333|10343.8|10333.8|10343.8|10333.8|10343|10333|4
1649920180000|2022-04-14 07:09:40|10343.5|10333.5|10343.3|10333.3|10343.5|10333.5|10343|10333|4
1649920190000|2022-04-14 07:09:50|10343.5|10333.5|10343.5|10333.5|10343.5|10333.5|10343|10333|4
1649920200000|2022-04-14 07:10:00|10341.8|10331.8|10340|10330|10341.8|10331.8|10339.8|10329.8|5
1649920210000|2022-04-14 07:10:10|10339.8|10329.8|10339.8|10329.8|10339.8|10329.8|10339.8|10329.8|1
1649920220000|2022-04-14 07:10:20|10340|10330|10341.3|10331.3|10342|10332|10340|10330|5
1649920230000|2022-04-14 07:10:30|10341|10331|10340.5|10330.5|10341|10331|10340.5|10330.5|2
1649920240000|2022-04-14 07:10:40|10340.3|10330.3|10341.3|10331.3|10341.8|10331.8|10340.3|10330.3|5
1649920250000|2022-04-14 07:10:50|10341.5|10331.5|10341.8|10331.8|10342.3|10332.3|10341.5|10331.5|6
1649920260000|2022-04-14 07:11:00|10339.8|10329.8|10342|10332|10342|10332|10339.8|10329.8|4
1649920270000|2022-04-14 07:11:10|10342.3|10332.3|10342.5|10332.5|10342.8|10332.8|10341.8|10331.8|10
1649920280000|2022-04-14 07:11:20|10342.8|10332.8|10344.5|10334.5|10344.5|10334.5|10342.8|10332.8|8
1649920290000|2022-04-14 07:11:30|10344.8|10334.8|10344.8|10334.8|10345|10335|10344.3|10334.3|9
1649920300000|2022-04-14 07:11:40|10344.5|10334.5|10345.5|10335.5|10345.8|10335.8|10344.5|10334.5|5
1649920310000|2022-04-14 07:11:50|10346|10336|10346.5|10336.5|10346.8|10336.8|10346|10336|4
1649920320000|2022-04-14 07:12:00|10346.8|10336.8|10342.5|10332.5|10347|10337|10341.5|10331.5|12
1649920330000|2022-04-14 07:12:10|10343.3|10333.3|10342.3|10332.3|10343.3|10333.3|10342.3|10332.3|6
1649920340000|2022-04-14 07:12:20|10342.8|10332.8|10343.5|10333.5|10343.5|10333.5|10342.8|10332.8|3
1649920350000|2022-04-14 07:12:30|10344|10334|10343.8|10333.8|10344|10334|10343.5|10333.5|3
1649920360000|2022-04-14 07:12:40|10343.5|10333.5|10343.8|10333.8|10343.8|10333.8|10342.3|10332.3|5
1649920370000|2022-04-14 07:12:50|10344|10334|10344.3|10334.3|10344.3|10334.3|10344|10334|2
1649920380000|2022-04-14 07:13:00|10344.5|10334.5|10341.8|10331.8|10344.5|10334.5|10341.8|10331.8|4
1649920390000|2022-04-14 07:13:10|10341.5|10331.5|10338.5|10328.5|10341.5|10331.5|10338.5|10328.5|5
1649920400000|2022-04-14 07:13:20|10338.3|10328.3|10338.5|10328.5|10338.5|10328.5|10337.5|10327.5|4
1649920410000|2022-04-14 07:13:30|10338.8|10328.8|10338.8|10328.8|10338.8|10328.8|10338.3|10328.3|3
1649920420000|2022-04-14 07:13:40|10339|10329|10340.8|10330.8|10340.8|10330.8|10339|10329|6
1649920430000|2022-04-14 07:13:50|10340.5|10330.5|10342.8|10332.8|10342.8|10332.8|10340.3|10330.3|5
1649920440000|2022-04-14 07:14:00|10343.3|10333.3|10343.8|10333.8|10343.8|10333.8|10342.5|10332.5|5
1649920460000|2022-04-14 07:14:20|10342.8|10332.8|10343.8|10333.8|10343.8|10333.8|10342.8|10332.8|2
1649920480000|2022-04-14 07:14:40|10342.8|10332.8|10342.3|10332.3|10342.8|10332.8|10342.3|10332.3|2
1649920490000|2022-04-14 07:14:50|10342.5|10332.5|10342.5|10332.5|10343.3|10333.3|10340.8|10330.8|9
1649920500000|2022-04-14 07:15:00|10342.3|10332.3|10340.3|10330.3|10342.3|10332.3|10340.3|10330.3|4
1649920510000|2022-04-14 07:15:10|10340|10330|10339.3|10329.3|10340|10330|10338.8|10328.8|4
1649920520000|2022-04-14 07:15:20|10339|10329|10339|10329|10339.3|10329.3|10339|10329|3
1649920540000|2022-04-14 07:15:40|10339.3|10329.3|10339.3|10329.3|10339.3|10329.3|10339.3|10329.3|1
1649920550000|2022-04-14 07:15:50|10339|10329|10332.3|10322.3|10339|10329|10332.3|10322.3|8
1649920560000|2022-04-14 07:16:00|10332|10322|10334.8|10324.8|10335|10325|10329.9|10319.9|12
1649920570000|2022-04-14 07:16:10|10335|10325|10335.5|10325.5|10335.8|10325.8|10335|10325|3
1649920590000|2022-04-14 07:16:30|10335.8|10325.8|10336.8|10326.8|10337.5|10327.5|10335.8|10325.8|5
1649920600000|2022-04-14 07:16:40|10337|10327|10338|10328|10338|10328|10336.8|10326.8|8
1649920610000|2022-04-14 07:16:50|10338.3|10328.3|10338|10328|10338.3|10328.3|10338|10328|2
1649920620000|2022-04-14 07:17:00|10337.8|10327.8|10337.5|10327.5|10338|10328|10337.5|10327.5|4
1649920630000|2022-04-14 07:17:10|10335.3|10325.3|10335.8|10325.8|10336.3|10326.3|10334.8|10324.8|8
1649920640000|2022-04-14 07:17:20|10336|10326|10338.3|10328.3|10338.3|10328.3|10336|10326|6
1649920650000|2022-04-14 07:17:30|10339|10329|10340.3|10330.3|10340.5|10330.5|10339|10329|4
1649920660000|2022-04-14 07:17:40|10341.3|10331.3|10341|10331|10341.3|10331.3|10340.3|10330.3|6
1649920680000|2022-04-14 07:18:00|10341.3|10331.3|10341.5|10331.5|10341.8|10331.8|10341.3|10331.3|5
1649920690000|2022-04-14 07:18:10|10342|10332|10344.8|10334.8|10344.8|10334.8|10342|10332|6
1649920700000|2022-04-14 07:18:20|10344|10334|10340.3|10330.3|10344|10334|10340.3|10330.3|5
1649920710000|2022-04-14 07:18:30|10339.5|10329.5|10341|10331|10341|10331|10339.5|10329.5|4
1649920720000|2022-04-14 07:18:40|10340.8|10330.8|10340|10330|10340.8|10330.8|10340|10330|2
1649920730000|2022-04-14 07:18:50|10339.5|10329.5|10339.8|10329.8|10339.8|10329.8|10339.5|10329.5|2
1649920740000|2022-04-14 07:19:00|10339.5|10329.5|10339.5|10329.5|10339.5|10329.5|10339|10329|5
1649920760000|2022-04-14 07:19:20|10341|10331|10341.3|10331.3|10341.5|10331.5|10341|10331|3
1649920770000|2022-04-14 07:19:30|10341.5|10331.5|10341.5|10331.5|10341.8|10331.8|10341.5|10331.5|3
1649920780000|2022-04-14 07:19:40|10341.8|10331.8|10344.8|10334.8|10345.3|10335.3|10341.8|10331.8|10
1649920790000|2022-04-14 07:19:50|10343.3|10333.3|10349.3|10329.3|10349.3|10334.3|10343.3|10329.3|3
1649920800000|2022-04-14 07:20:00|10344.6|10334.6|10339.5|10329.5|10344.6|10334.6|10339.5|10329.5|8
1649920810000|2022-04-14 07:20:10|10341|10331|10341.5|10331.5|10341.5|10331.5|10341|10331|8
1649920820000|2022-04-14 07:20:20|10342|10332|10342|10332|10342|10332|10342|10332|1
1649920850000|2022-04-14 07:20:50|10342.3|10332.3|10342.3|10332.3|10342.3|10332.3|10342.3|10332.3|1
1649920860000|2022-04-14 07:21:00|10342|10332|10341.8|10331.8|10342|10332|10340.3|10330.3|4
1649920870000|2022-04-14 07:21:10|10341.5|10331.5|10339.5|10329.5|10341.5|10331.5|10339.5|10329.5|2
1649920880000|2022-04-14 07:21:20|10339.8|10329.8|10340.5|10330.5|10340.5|10330.5|10339.5|10329.5|7
1649920890000|2022-04-14 07:21:30|10340.8|10330.8|10344.3|10334.3|10344.3|10334.3|10340.8|10330.8|8
1649920900000|2022-04-14 07:21:40|10344.5|10334.5|10345.5|10335.5|10345.8|10335.8|10344.3|10334.3|6
1649920910000|2022-04-14 07:21:50|10345|10335|10345.3|10335.3|10345.3|10335.3|10345|10335|2
1649920920000|2022-04-14 07:22:00|10344|10334|10342.8|10332.8|10344|10334|10341|10331|6
1649920930000|2022-04-14 07:22:10|10342|10332|10341.8|10331.8|10342.8|10332.8|10341.5|10331.5|11
1649920940000|2022-04-14 07:22:20|10341.5|10331.5|10338.5|10328.5|10341.5|10331.5|10337.8|10327.8|9
1649920950000|2022-04-14 07:22:30|10338.3|10328.3|10339.5|10329.5|10339.5|10329.5|10338.3|10328.3|5
1649920960000|2022-04-14 07:22:40|10339.8|10329.8|10339.3|10329.3|10342.3|10332.3|10339.3|10329.3|8
1649920970000|2022-04-14 07:22:50|10340|10330|10341.8|10331.8|10342|10332|10340|10330|7
1649920980000|2022-04-14 07:23:00|10342|10332|10339.8|10329.8|10342|10332|10339.8|10329.8|10
1649920990000|2022-04-14 07:23:10|10340|10330|10341.5|10331.5|10341.5|10331.5|10340|10330|2
1649921000000|2022-04-14 07:23:20|10341|10331|10341.3|10331.3|10341.3|10331.3|10340.8|10330.8|4
1649921020000|2022-04-14 07:23:40|10340.8|10330.8|10341|10331|10341.3|10331.3|10340.8|10330.8|4
1649921030000|2022-04-14 07:23:50|10341.3|10331.3|10339|10329|10341.3|10331.3|10339|10329|10
1649921040000|2022-04-14 07:24:00|10338.5|10328.5|10336.8|10326.8|10338.5|10328.5|10336.5|10326.5|5
1649921050000|2022-04-14 07:24:10|10337|10327|10337.5|10327.5|10337.5|10327.5|10337|10327|3
1649921060000|2022-04-14 07:24:20|10338.3|10328.3|10339.5|10329.5|10339.5|10329.5|10338.3|10328.3|4
1649921070000|2022-04-14 07:24:30|10339|10329|10339|10329|10339.5|10329.5|10339|10329|4
1649921080000|2022-04-14 07:24:40|10338.8|10328.8|10338.8|10328.8|10339.3|10329.3|10338.5|10328.5|6
1649921090000|2022-04-14 07:24:50|10339|10329|10338.8|10328.8|10339.5|10329.5|10338.8|10328.8|5
1649921100000|2022-04-14 07:25:00|10339|10329|10339.5|10329.5|10339.8|10329.8|10339|10329|6
1649921110000|2022-04-14 07:25:10|10339.3|10329.3|10339.3|10329.3|10339.3|10329.3|10339.3|10329.3|1
1649921120000|2022-04-14 07:25:20|10339|10329|10334.8|10324.8|10339|10329|10334.8|10324.8|9
1649921130000|2022-04-14 07:25:30|10334.5|10324.5|10334.5|10324.5|10334.8|10324.8|10334.5|10324.5|5
1649921140000|2022-04-14 07:25:40|10333.5|10323.5|10333.5|10323.5|10333.8|10323.8|10333.5|10323.5|3
1649921150000|2022-04-14 07:25:50|10333|10323|10332.5|10322.5|10333|10323|10332.5|10322.5|3
1649921160000|2022-04-14 07:26:00|10332.8|10322.8|10334|10324|10334|10324|10332.8|10322.8|2
1649921170000|2022-04-14 07:26:10|10334.5|10324.5|10334|10324|10335.3|10325.3|10334|10324|8
1649921180000|2022-04-14 07:26:20|10334.3|10324.3|10337|10327|10337.3|10327.3|10334|10324|11
1649921190000|2022-04-14 07:26:30|10337.3|10327.3|10338.8|10328.8|10338.8|10328.8|10336.3|10326.3|7
1649921200000|2022-04-14 07:26:40|10339|10329|10339.8|10329.8|10340|10330|10339|10329|6
1649921210000|2022-04-14 07:26:50|10340|10330|10339.8|10329.8|10340|10330|10339.8|10329.8|2
1649921220000|2022-04-14 07:27:00|10339.5|10329.5|10337.5|10327.5|10339.5|10329.5|10337.5|10327.5|8
1649921230000|2022-04-14 07:27:10|10337.3|10327.3|10337.3|10327.3|10337.5|10327.5|10336.8|10326.8|7
1649921250000|2022-04-14 07:27:30|10337.5|10327.5|10339|10329|10339.5|10329.5|10337.5|10327.5|4
1649921270000|2022-04-14 07:27:50|10339.3|10329.3|10339|10329|10339.8|10329.8|10339|10329|6
1649921290000|2022-04-14 07:28:10|10338.3|10328.3|10339.3|10329.3|10339.3|10329.3|10338.3|10328.3|3
1649921300000|2022-04-14 07:28:20|10339.5|10329.5|10339.3|10329.3|10339.5|10329.5|10339.3|10329.3|6
1649921310000|2022-04-14 07:28:30|10339.5|10329.5|10341.3|10331.3|10341.3|10331.3|10339.5|10329.5|5
1649921320000|2022-04-14 07:28:40|10341.5|10331.5|10342.8|10332.8|10343|10333|10341.5|10331.5|7
1649921330000|2022-04-14 07:28:50|10343|10333|10342.8|10332.8|10343|10333|10342.8|10332.8|2
1649921340000|2022-04-14 07:29:00|10343|10333|10340.3|10330.3|10343|10333|10340|10330|5
1649921350000|2022-04-14 07:29:10|10341.5|10331.5|10341|10331|10341.8|10331.8|10341|10331|6
1649921360000|2022-04-14 07:29:20|10340.8|10330.8|10340|10330|10340.8|10330.8|10340|10330|2
1649921370000|2022-04-14 07:29:30|10339.8|10329.8|10339.5|10329.5|10339.8|10329.8|10339.5|10329.5|2
1649921390000|2022-04-14 07:29:50|10339.8|10329.8|10340.8|10330.8|10340.8|10330.8|10339.8|10329.8|2
1649921400000|2022-04-14 07:30:00|10341|10331|10340|10330|10341|10331|10340|10330|3
1649921420000|2022-04-14 07:30:20|10340.3|10330.3|10340.3|10330.3|10340.3|10330.3|10340.3|10330.3|1
1649921430000|2022-04-14 07:30:30|10340.5|10330.5|10340.8|10330.8|10340.8|10330.8|10340.5|10330.5|2
1649921440000|2022-04-14 07:30:40|10340.5|10330.5|10340.8|10330.8|10340.8|10330.8|10338.3|10328.3|5
1649921450000|2022-04-14 07:30:50|10340.5|10330.5|10339.8|10329.8|10340.5|10330.5|10339.8|10329.8|7
1649921460000|2022-04-14 07:31:00|10340|10330|10339.3|10329.3|10341|10331|10338.8|10328.8|9
1649921470000|2022-04-14 07:31:10|10338.8|10328.8|10338.5|10328.5|10339.5|10329.5|10338|10328|17
1649921480000|2022-04-14 07:31:20|10339.3|10329.3|10339|10329|10339.3|10329.3|10339|10329|2
1649921490000|2022-04-14 07:31:30|10338.8|10328.8|10339|10329|10339|10329|10338.8|10328.8|2
1649921500000|2022-04-14 07:31:40|10339.3|10329.3|10339.3|10329.3|10339.3|10329.3|10339.3|10329.3|1
1649921510000|2022-04-14 07:31:50|10339.5|10329.5|10339.5|10329.5|10339.5|10329.5|10339.5|10329.5|1
1649921520000|2022-04-14 07:32:00|10339.3|10329.3|10338|10328|10340.3|10330.3|10337.5|10327.5|8
1649921530000|2022-04-14 07:32:10|10337.8|10327.8|10336.8|10326.8|10338|10328|10336.8|10326.8|7
1649921540000|2022-04-14 07:32:20|10336.3|10326.3|10337.3|10327.3|10337.5|10327.5|10336.3|10326.3|4
1649921550000|2022-04-14 07:32:30|10337.5|10327.5|10337.3|10327.3|10338|10328|10337.3|10327.3|6
1649921560000|2022-04-14 07:32:40|10337.5|10327.5|10337.8|10327.8|10337.8|10327.8|10337.5|10327.5|2
1649921570000|2022-04-14 07:32:50|10338.3|10328.3|10339|10329|10339|10329|10338.3|10328.3|4
1649921580000|2022-04-14 07:33:00|10339.3|10329.3|10339|10329|10339.3|10329.3|10339|10329|8
1649921590000|2022-04-14 07:33:10|10339.3|10329.3|10338.8|10328.8|10340|10330|10338.8|10328.8|4
1649921600000|2022-04-14 07:33:20|10339|10329|10339.3|10329.3|10339.8|10329.8|10339|10329|4
1649921610000|2022-04-14 07:33:30|10339|10329|10338.5|10328.5|10339|10329|10338.5|10328.5|2
1649921620000|2022-04-14 07:33:40|10337.5|10327.5|10337.3|10327.3|10337.8|10327.8|10337.3|10327.3|4
1649921630000|2022-04-14 07:33:50|10337|10327|10335|10325|10337|10327|10334.8|10324.8|10
1649921640000|2022-04-14 07:34:00|10335.3|10325.3|10334.3|10324.3|10335.3|10325.3|10334|10324|5
1649921650000|2022-04-14 07:34:10|10334|10324|10334.3|10324.3|10334.5|10324.5|10334|10324|5
1649921670000|2022-04-14 07:34:30|10334.5|10324.5|10336.8|10326.8|10336.8|10326.8|10334.5|10324.5|3
1649921680000|2022-04-14 07:34:40|10337|10327|10336.5|10326.5|10337|10327|10336.5|10326.5|5
1649921690000|2022-04-14 07:34:50|10336.3|10326.3|10335.3|10325.3|10336.3|10326.3|10335.3|10325.3|5
1649921700000|2022-04-14 07:35:00|10335|10325|10334.3|10324.3|10335|10325|10334|10324|4
1649921710000|2022-04-14 07:35:10|10334|10324|10330.8|10320.8|10334|10324|10330.5|10320.5|5
1649921720000|2022-04-14 07:35:20|10330.5|10320.5|10326.5|10316.5|10334.3|10320.5|10326.5|10313|6
1649921730000|2022-04-14 07:35:30|10326.8|10316.8|10326.5|10316.5|10327|10317|10325.8|10315.8|7
1649921740000|2022-04-14 07:35:40|10326.8|10316.8|10327.5|10317.5|10327.5|10317.5|10326|10316|6
1649921750000|2022-04-14 07:35:50|10327.3|10317.3|10327|10317|10327.3|10317.3|10326.8|10316.8|4
1649921760000|2022-04-14 07:36:00|10327.3|10317.3|10327|10317|10327.3|10317.3|10327|10317|2
1649921790000|2022-04-14 07:36:30|10326.5|10316.5|10327.5|10317.5|10327.5|10317.5|10325.8|10315.8|11
1649921800000|2022-04-14 07:36:40|10327.3|10317.3|10326.8|10316.8|10327.3|10317.3|10326.8|10316.8|3
1649921810000|2022-04-14 07:36:50|10327|10317|10329.8|10319.8|10330|10320|10327|10317|9
1649921820000|2022-04-14 07:37:00|10329.5|10319.5|10327.8|10317.8|10329.5|10319.5|10327.5|10317.5|6
1649921830000|2022-04-14 07:37:10|10328|10318|10330.8|10320.8|10331.3|10321.3|10328|10318|12
1649921840000|2022-04-14 07:37:20|10330.3|10320.3|10333.5|10323.5|10333.5|10323.5|10330|10320|11
1649921850000|2022-04-14 07:37:30|10333.8|10323.8|10333.5|10323.5|10334.5|10324.5|10333.5|10323.5|9
1649921860000|2022-04-14 07:37:40|10333.8|10323.8|10334|10324|10335.3|10325.3|10333.8|10323.8|4
1649921870000|2022-04-14 07:37:50|10334.5|10324.5|10335.8|10325.8|10335.8|10325.8|10334.5|10324.5|8
1649921880000|2022-04-14 07:38:00|10336.3|10326.3|10335.8|10325.8|10336.5|10326.5|10335.5|10325.5|13
1649921890000|2022-04-14 07:38:10|10336|10326|10337.8|10327.8|10337.8|10327.8|10335.8|10325.8|7
1649921900000|2022-04-14 07:38:20|10337.5|10327.5|10336.3|10326.3|10337.5|10327.5|10336.3|10326.3|3
1649921910000|2022-04-14 07:38:30|10335.8|10325.8|10336|10326|10336.5|10326.5|10335.8|10325.8|4
1649921920000|2022-04-14 07:38:40|10336.3|10326.3|10336.8|10326.8|10336.8|10326.8|10336|10326|10
1649921930000|2022-04-14 07:38:50|10337.3|10327.3|10338.3|10328.3|10338.3|10328.3|10337.3|10327.3|3
1649921940000|2022-04-14 07:39:00|10338.5|10328.5|10339|10329|10339.3|10329.3|10338.5|10328.5|10
1649921950000|2022-04-14 07:39:10|10339.3|10329.3|10340|10330|10340.8|10330.8|10339|10329|7
1649921960000|2022-04-14 07:39:20|10340.3|10330.3|10340.8|10330.8|10340.8|10330.8|10340.3|10330.3|3
1649921970000|2022-04-14 07:39:30|10340.5|10330.5|10340.5|10330.5|10340.5|10330.5|10340.5|10330.5|1
1649921980000|2022-04-14 07:39:40|10340.8|10330.8|10341.5|10331.5|10341.5|10331.5|10340.8|10330.8|5
1649922000000|2022-04-14 07:40:00|10341.8|10331.8|10342|10332|10342|10332|10341.8|10331.8|2
1649922020000|2022-04-14 07:40:20|10342.3|10332.3|10342.3|10332.3|10342.3|10332.3|10342.3|10332.3|1
1649922030000|2022-04-14 07:40:30|10342.5|10332.5|10342.5|10332.5|10342.5|10332.5|10342.5|10332.5|1
1649922060000|2022-04-14 07:41:00|10342.8|10332.8|10346.3|10336.3|10346.3|10336.3|10342.8|10332.8|7
1649922070000|2022-04-14 07:41:10|10346.8|10336.8|10347.5|10337.5|10348|10338|10346.8|10336.8|6
1649922090000|2022-04-14 07:41:30|10347.3|10337.3|10345|10335|10347.3|10337.3|10345|10335|4
1649922110000|2022-04-14 07:41:50|10345.5|10335.5|10345.5|10335.5|10345.5|10335.5|10345.5|10335.5|1
1649922120000|2022-04-14 07:42:00|10345.3|10335.3|10345|10335|10345.3|10335.3|10345|10335|2
1649922130000|2022-04-14 07:42:10|10344.5|10334.5|10344|10334|10344.5|10334.5|10344|10334|2
1649922140000|2022-04-14 07:42:20|10343.8|10333.8|10342|10332|10343.8|10333.8|10341.5|10331.5|6
1649922150000|2022-04-14 07:42:30|10342.3|10332.3|10341|10331|10342.3|10332.3|10341|10331|4
1649922160000|2022-04-14 07:42:40|10341.5|10331.5|10342.8|10332.8|10342.8|10332.8|10341.5|10331.5|4
1649922170000|2022-04-14 07:42:50|10342.5|10332.5|10342.5|10332.5|10342.5|10332.5|10342.5|10332.5|1
1649922180000|2022-04-14 07:43:00|10342.8|10332.8|10343|10333|10343|10333|10342.8|10332.8|2
1649922190000|2022-04-14 07:43:10|10343.5|10333.5|10344|10334|10344.3|10334.3|10343.5|10333.5|3
1649922200000|2022-04-14 07:43:20|10344.3|10334.3|10345.3|10335.3|10345.3|10335.3|10344|10334|3
1649922210000|2022-04-14 07:43:30|10345.8|10335.8|10345.8|10335.8|10345.8|10335.8|10345.8|10335.8|1
1649922220000|2022-04-14 07:43:40|10346|10336|10346.5|10336.5|10346.5|10336.5|10346|10336|3
1649922230000|2022-04-14 07:43:50|10347.3|10337.3|10348|10338|10348|10338|10347.3|10337.3|3
1649922250000|2022-04-14 07:44:10|10347|10337|10345.3|10335.3|10347|10337|10345.3|10335.3|4
1649922260000|2022-04-14 07:44:20|10345.5|10335.5|10346.5|10336.5|10346.5|10336.5|10345.5|10335.5|4
1649922270000|2022-04-14 07:44:30|10346.8|10336.8|10347|10337|10347|10337|10346.8|10336.8|2
1649922300000|2022-04-14 07:45:00|10346.8|10336.8|10345|10335|10346.8|10336.8|10345|10335|3
1649922310000|2022-04-14 07:45:10|10345.5|10335.5|10347.3|10337.3|10347.3|10337.3|10345.5|10335.5|2
1649922320000|2022-04-14 07:45:20|10347|10337|10348|10338|10348|10338|10347|10337|4
1649922330000|2022-04-14 07:45:30|10348.8|10338.8|10349.8|10339.8|10349.8|10339.8|10348.8|10338.8|4
1649922340000|2022-04-14 07:45:40|10350.3|10340.3|10352.5|10342.5|10352.5|10342.5|10350.3|10340.3|2
1649922350000|2022-04-14 07:45:50|10352.8|10342.8|10356.8|10346.8|10356.8|10346.8|10352.8|10342.8|6
1649922360000|2022-04-14 07:46:00|10356.5|10346.5|10355.5|10345.5|10356.5|10346.5|10355.5|10345.5|5
1649922370000|2022-04-14 07:46:10|10355.3|10345.3|10354.8|10344.8|10355.3|10345.3|10354|10344|5
1649922380000|2022-04-14 07:46:20|10354.3|10344.3|10353.3|10343.3|10354.3|10344.3|10352.5|10342.5|8
1649922390000|2022-04-14 07:46:30|10353.5|10343.5|10352.3|10342.3|10353.5|10343.5|10352|10342|6
1649922400000|2022-04-14 07:46:40|10352.5|10342.5|10352.5|10342.5|10352.5|10342.5|10351.8|10341.8|4
1649922420000|2022-04-14 07:47:00|10352.3|10342.3|10353.8|10343.8|10353.8|10343.8|10351.8|10341.8|7
1649922430000|2022-04-14 07:47:10|10354|10344|10353.8|10343.8|10354.3|10344.3|10353.5|10343.5|5
1649922440000|2022-04-14 07:47:20|10353.5|10343.5|10352.8|10342.8|10353.5|10343.5|10352.8|10342.8|3
1649922450000|2022-04-14 07:47:30|10353|10343|10354|10344|10354|10344|10352.8|10342.8|5
1649922460000|2022-04-14 07:47:40|10354.3|10344.3|10355.8|10345.8|10355.8|10345.8|10354.3|10344.3|5
1649922470000|2022-04-14 07:47:50|10356|10346|10355.3|10345.3|10356|10346|10355.3|10345.3|4
1649922480000|2022-04-14 07:48:00|10354.8|10344.8|10354.8|10344.8|10354.8|10344.8|10354.8|10344.8|1
1649922500000|2022-04-14 07:48:20|10355.3|10345.3|10358.3|10348.3|10358.3|10348.3|10355.3|10345.3|5
1649922510000|2022-04-14 07:48:30|10358|10348|10357.8|10347.8|10358.3|10348.3|10357.8|10347.8|6
1649922530000|2022-04-14 07:48:50|10356.8|10346.8|10356.3|10346.3|10356.8|10346.8|10356|10346|3
1649922540000|2022-04-14 07:49:00|10356|10346|10356.8|10346.8|10356.8|10346.8|10356|10346|5
1649922550000|2022-04-14 07:49:10|10356.3|10346.3|10356.8|10346.8|10357|10347|10356.3|10346.3|5
1649922560000|2022-04-14 07:49:20|10356.5|10346.5|10357.3|10347.3|10357.8|10347.8|10356.5|10346.5|8
1649922570000|2022-04-14 07:49:30|10357.5|10347.5|10357.3|10347.3|10357.8|10347.8|10357.3|10347.3|8
1649922580000|2022-04-14 07:49:40|10357.5|10347.5|10358.3|10348.3|10358.3|10348.3|10357.5|10347.5|5
1649922590000|2022-04-14 07:49:50|10358|10348|10357.3|10347.3|10358|10348|10357.3|10347.3|7
1649922600000|2022-04-14 07:50:00|10357.5|10347.5|10357.5|10347.5|10358.3|10348.3|10357.5|10347.5|6
1649922610000|2022-04-14 07:50:10|10357.3|10347.3|10355.3|10345.3|10357.3|10347.3|10355.3|10345.3|4
1649922640000|2022-04-14 07:50:40|10355|10345|10355|10345|10355.3|10345.3|10355|10345|3
1649922650000|2022-04-14 07:50:50|10355.3|10345.3|10355.3|10345.3|10355.3|10345.3|10355|10345|3
1649922660000|2022-04-14 07:51:00|10355|10345|10355.3|10345.3|10355.3|10345.3|10354.8|10344.8|3
1649922670000|2022-04-14 07:51:10|10355|10345|10355.3|10345.3|10355.3|10345.3|10354.3|10344.3|8
1649922690000|2022-04-14 07:51:30|10355|10345|10355.3|10345.3|10355.3|10345.3|10355|10345|2
1649922700000|2022-04-14 07:51:40|10356|10346|10356|10346|10356|10346|10356|10346|1
1649922710000|2022-04-14 07:51:50|10355.8|10345.8|10355.8|10345.8|10355.8|10345.8|10355.8|10345.8|1
1649922720000|2022-04-14 07:52:00|10355.3|10345.3|10355.8|10345.8|10355.8|10345.8|10355.3|10345.3|2
1649922730000|2022-04-14 07:52:10|10354.8|10344.8|10354.5|10344.5|10354.8|10344.8|10354.5|10344.5|2
1649922740000|2022-04-14 07:52:20|10353.8|10343.8|10353.8|10343.8|10353.8|10343.8|10353.8|10343.8|1
1649922750000|2022-04-14 07:52:30|10353|10343|10353.3|10343.3|10353.3|10343.3|10353|10343|2
1649922760000|2022-04-14 07:52:40|10353|10343|10353|10343|10353|10343|10353|10343|1
1649922770000|2022-04-14 07:52:50|10352.8|10342.8|10352.8|10342.8|10352.8|10342.8|10352.8|10342.8|1
1649922780000|2022-04-14 07:53:00|10352.5|10342.5|10352.8|10342.8|10352.8|10342.8|10352.5|10342.5|2
1649922790000|2022-04-14 07:53:10|10352.3|10342.3|10352.3|10342.3|10352.3|10342.3|10352.3|10342.3|1
1649922860000|2022-04-14 07:54:20|10352|10342|10352|10342|10352|10342|10352|10342|1
1649922870000|2022-04-14 07:54:30|10351.5|10341.5|10350.8|10340.8|10351.5|10341.5|10350.5|10340.5|6
1649922890000|2022-04-14 07:54:50|10350.3|10340.3|10354|10344|10354|10344|10350.3|10340.3|5
1649922900000|2022-04-14 07:55:00|10354.5|10344.5|10353.5|10343.5|10354.5|10344.5|10353.5|10343.5|3
1649922910000|2022-04-14 07:55:10|10353.8|10343.8|10353.8|10343.8|10353.8|10343.8|10353.3|10343.3|5
1649922920000|2022-04-14 07:55:20|10353.5|10343.5|10352.5|10342.5|10353.5|10343.5|10352.3|10342.3|4
1649922930000|2022-04-14 07:55:30|10352.8|10342.8|10352.8|10342.8|10352.8|10342.8|10352.8|10342.8|1
1649922940000|2022-04-14 07:55:40|10353|10343|10352.3|10342.3|10353|10343|10352.3|10342.3|3
1649922960000|2022-04-14 07:56:00|10352.5|10342.5|10352.3|10342.3|10352.5|10342.5|10352.3|10342.3|4
1649922980000|2022-04-14 07:56:20|10352.5|10342.5|10353.8|10343.8|10354|10344|10352.5|10342.5|4
1649922990000|2022-04-14 07:56:30|10354|10344|10353.5|10343.5|10354|10344|10353.5|10343.5|3
1649923020000|2022-04-14 07:57:00|10353.3|10343.3|10352.3|10342.3|10353.3|10343.3|10352|10342|7
1649923030000|2022-04-14 07:57:10|10352.5|10342.5|10351.3|10341.3|10352.5|10342.5|10351|10341|6
1649923040000|2022-04-14 07:57:20|10351|10341|10351|10341|10351|10341|10350.8|10340.8|9
1649923050000|2022-04-14 07:57:30|10351.3|10341.3|10351.5|10341.5|10352.3|10342.3|10351.3|10341.3|6
1649923080000|2022-04-14 07:58:00|10351.3|10341.3|10349.8|10339.8|10351.3|10341.3|10349|10339|6
1649923090000|2022-04-14 07:58:10|10349.5|10339.5|10351.5|10341.5|10351.5|10341.5|10349.5|10339.5|5
1649923100000|2022-04-14 07:58:20|10351.3|10341.3|10351.8|10341.8|10351.8|10341.8|10351.3|10341.3|3
1649923110000|2022-04-14 07:58:30|10351.5|10341.5|10351.3|10341.3|10351.5|10341.5|10351|10341|3
1649923130000|2022-04-14 07:58:50|10351.5|10341.5|10351|10341|10351.8|10341.8|10351|10341|4
1649923140000|2022-04-14 07:59:00|10351.3|10341.3|10350.3|10340.3|10351.8|10341.8|10350|10340|8
1649923150000|2022-04-14 07:59:10|10350.8|10340.8|10351.3|10341.3|10351.3|10341.3|10350.3|10340.3|6
1649923160000|2022-04-14 07:59:20|10351.8|10341.8|10350.5|10340.5|10351.8|10341.8|10349.8|10339.8|5
1649923170000|2022-04-14 07:59:30|10350.3|10340.3|10349.5|10339.5|10350.5|10340.5|10349|10339|6
1649923180000|2022-04-14 07:59:40|10349.8|10339.8|10352.5|10342.5|10352.5|10342.5|10348.8|10338.8|9
1649923190000|2022-04-14 07:59:50|10352.8|10342.8|10354|10344|10354|10344|10351.5|10341.5|10
1649923200000|2022-04-14 08:00:00|10353.5|10343.5|10352.5|10342.5|10353.8|10343.8|10352.3|10342.3|10
1649923210000|2022-04-14 08:00:10|10352.3|10342.3|10351.5|10341.5|10352.3|10342.3|10351|10341|4
1649923220000|2022-04-14 08:00:20|10351.8|10341.8|10351|10341|10355.8|10345.8|10351|10341|19
1649923230000|2022-04-14 08:00:30|10351.3|10341.3|10347.5|10337.5|10352.3|10342.3|10347|10337|10
1649923240000|2022-04-14 08:00:40|10346.8|10336.8|10347|10337|10347.3|10337.3|10345|10335|8
1649923250000|2022-04-14 08:00:50|10346.8|10336.8|10343.8|10333.8|10346.8|10336.8|10343.8|10333.8|6
1649923260000|2022-04-14 08:01:00|10343.3|10333.3|10343.3|10333.3|10344|10334|10343.3|10333.3|4
1649923270000|2022-04-14 08:01:10|10342.5|10332.5|10341.5|10331.5|10342.5|10332.5|10341|10331|7
1649923280000|2022-04-14 08:01:20|10342.3|10332.3|10342|10332|10342.8|10332.8|10342|10332|5
1649923290000|2022-04-14 08:01:30|10342.3|10332.3|10343.8|10333.8|10344|10334|10342.3|10332.3|9
1649923300000|2022-04-14 08:01:40|10344.3|10334.3|10342.5|10332.5|10344.3|10334.3|10342|10332|10
1649923320000|2022-04-14 08:02:00|10342|10332|10341.8|10331.8|10342|10332|10341.5|10331.5|6
1649923330000|2022-04-14 08:02:10|10341.5|10331.5|10341.5|10331.5|10341.8|10331.8|10341.5|10331.5|3
1649923340000|2022-04-14 08:02:20|10342|10332|10344.5|10334.5|10345.5|10335.5|10342|10332|7
1649923350000|2022-04-14 08:02:30|10344.8|10334.8|10343.8|10333.8|10344.8|10334.8|10343.8|10333.8|4
1649923360000|2022-04-14 08:02:40|10343.5|10333.5|10343.3|10333.3|10343.5|10333.5|10343.3|10333.3|2
1649923370000|2022-04-14 08:02:50|10343.8|10333.8|10343.3|10333.3|10343.8|10333.8|10343.3|10333.3|2
1649923380000|2022-04-14 08:03:00|10343.5|10333.5|10345.8|10335.8|10345.8|10335.8|10343.5|10333.5|7
1649923390000|2022-04-14 08:03:10|10346|10336|10344.8|10334.8|10346|10336|10344.3|10334.3|8
1649923400000|2022-04-14 08:03:20|10345|10335|10345.3|10335.3|10345.3|10335.3|10344.8|10334.8|6
1649923410000|2022-04-14 08:03:30|10345|10335|10344.5|10334.5|10345|10335|10344.5|10334.5|3
1649923420000|2022-04-14 08:03:40|10344.3|10334.3|10344.5|10334.5|10344.5|10334.5|10344|10334|5
1649923440000|2022-04-14 08:04:00|10344|10334|10342|10332|10344|10334|10341.5|10331.5|8
1649923450000|2022-04-14 08:04:10|10341.8|10331.8|10341.8|10331.8|10342|10332|10341.8|10331.8|5
1649923460000|2022-04-14 08:04:20|10341.5|10331.5|10341.5|10331.5|10341.8|10331.8|10341.5|10331.5|3
1649923470000|2022-04-14 08:04:30|10341.8|10331.8|10342|10332|10342|10332|10341.8|10331.8|2
1649923480000|2022-04-14 08:04:40|10342.3|10332.3|10342.5|10332.5|10342.5|10332.5|10342.3|10332.3|2
1649923490000|2022-04-14 08:04:50|10342.3|10332.3|10341.8|10331.8|10342.5|10332.5|10341.8|10331.8|5
1649923500000|2022-04-14 08:05:00|10338.8|10328.8|10337.3|10327.3|10338.8|10328.8|10337.3|10327.3|9
1649923510000|2022-04-14 08:05:10|10337.5|10327.5|10337|10327|10337.5|10327.5|10336.8|10326.8|5
1649923520000|2022-04-14 08:05:20|10337.3|10327.3|10337.5|10327.5|10337.8|10327.8|10337.3|10327.3|4
1649923530000|2022-04-14 08:05:30|10337|10327|10337|10327|10337|10327|10337|10327|1
1649923540000|2022-04-14 08:05:40|10336.8|10326.8|10339.3|10329.3|10339.3|10329.3|10336.8|10326.8|8
1649923550000|2022-04-14 08:05:50|10339|10329|10338.8|10328.8|10339|10329|10338.8|10328.8|4
1649923560000|2022-04-14 08:06:00|10338.5|10328.5|10338.3|10328.3|10338.5|10328.5|10338.3|10328.3|2
1649923570000|2022-04-14 08:06:10|10338|10328|10339.3|10329.3|10339.3|10329.3|10337|10327|6
1649923580000|2022-04-14 08:06:20|10339.5|10329.5|10339.3|10329.3|10339.5|10329.5|10339.3|10329.3|8
1649923590000|2022-04-14 08:06:30|10339.5|10329.5|10339.5|10329.5|10339.5|10329.5|10339.3|10329.3|5
1649923600000|2022-04-14 08:06:40|10340.3|10330.3|10339.5|10329.5|10340.3|10330.3|10339.5|10329.5|3
1649923610000|2022-04-14 08:06:50|10339.3|10329.3|10339.5|10329.5|10339.5|10329.5|10339.3|10329.3|2
1649923620000|2022-04-14 08:07:00|10339.3|10329.3|10339.5|10329.5|10339.5|10329.5|10339.3|10329.3|2
1649923630000|2022-04-14 08:07:10|10339.3|10329.3|10337.8|10327.8|10339.3|10329.3|10337.8|10327.8|4
1649923640000|2022-04-14 08:07:20|10338.3|10328.3|10338.3|10328.3|10338.3|10328.3|10338.3|10328.3|1
1649923650000|2022-04-14 08:07:30|10338.5|10328.5|10338.8|10328.8|10339.3|10329.3|10338.5|10328.5|4
1649923660000|2022-04-14 08:07:40|10338.5|10328.5|10339|10329|10339|10329|10338.5|10328.5|3
1649923670000|2022-04-14 08:07:50|10338.8|10328.8|10335.8|10325.8|10338.8|10328.8|10335|10325|5
1649923680000|2022-04-14 08:08:00|10336.3|10326.3|10338.8|10328.8|10338.8|10328.8|10336.3|10326.3|6
1649923690000|2022-04-14 08:08:10|10339.3|10329.3|10339.3|10329.3|10340.3|10330.3|10338.8|10328.8|8
1649923700000|2022-04-14 08:08:20|10339.5|10329.5|10339.8|10329.8|10339.8|10329.8|10339.3|10329.3|4
1649923710000|2022-04-14 08:08:30|10339.5|10329.5|10339.5|10329.5|10339.5|10329.5|10339.5|10329.5|1
1649923720000|2022-04-14 08:08:40|10339.8|10329.8|10340.8|10330.8|10340.8|10330.8|10339.8|10329.8|2
1649923730000|2022-04-14 08:08:50|10341|10331|10341.3|10331.3|10341.3|10331.3|10340.8|10330.8|4
1649923740000|2022-04-14 08:09:00|10342|10332|10341.5|10331.5|10342|10332|10341.5|10331.5|2
1649923750000|2022-04-14 08:09:10|10341.3|10331.3|10344|10334|10344|10334|10341.3|10331.3|4
1649923760000|2022-04-14 08:09:20|10344.3|10334.3|10344.5|10334.5|10344.5|10334.5|10344.3|10334.3|2
1649923770000|2022-04-14 08:09:30|10345.3|10335.3|10345|10335|10345.3|10335.3|10345|10335|2
1649923780000|2022-04-14 08:09:40|10345.3|10335.3|10345.5|10335.5|10345.8|10335.8|10345.3|10335.3|3
1649923790000|2022-04-14 08:09:50|10345.3|10335.3|10345.3|10335.3|10345.3|10335.3|10345.3|10335.3|1
1649923800000|2022-04-14 08:10:00|10345|10335|10346|10336|10346|10336|10344.8|10334.8|7
1649923810000|2022-04-14 08:10:10|10345.8|10335.8|10346|10336|10346|10336|10345.8|10335.8|8
1649923820000|2022-04-14 08:10:20|10345.8|10335.8|10346|10336|10346|10336|10345.8|10335.8|2
1649923830000|2022-04-14 08:10:30|10345.8|10335.8|10346.5|10336.5|10346.5|10336.5|10345.8|10335.8|4
1649923840000|2022-04-14 08:10:40|10346.8|10336.8|10346.5|10336.5|10346.8|10336.8|10346.5|10336.5|2
1649923850000|2022-04-14 08:10:50|10346.8|10336.8|10346.8|10336.8|10346.8|10336.8|10346.8|10336.8|1
1649923860000|2022-04-14 08:11:00|10347|10337|10350.8|10340.8|10350.8|10340.8|10347|10337|5
1649923870000|2022-04-14 08:11:10|10350.5|10340.5|10349.5|10339.5|10350.5|10340.5|10348.8|10338.8|7
1649923880000|2022-04-14 08:11:20|10349.3|10339.3|10349.3|10339.3|10349.3|10339.3|10349.3|10339.3|1
1649923890000|2022-04-14 08:11:30|10349.5|10339.5|10349.5|10339.5|10349.5|10339.5|10349.3|10339.3|3
1649923900000|2022-04-14 08:11:40|10350|10340|10350|10340|10350|10340|10349.8|10339.8|3
1649923910000|2022-04-14 08:11:50|10351.5|10341.5|10352.3|10342.3|10352.3|10342.3|10351.5|10341.5|5
1649923920000|2022-04-14 08:12:00|10352|10342|10353|10343|10353|10343|10351.5|10341.5|12
1649923930000|2022-04-14 08:12:10|10352.8|10342.8|10352|10342|10352.8|10342.8|10352|10342|5
1649923960000|2022-04-14 08:12:40|10352.3|10342.3|10354.8|10344.8|10354.8|10344.8|10352.3|10342.3|4
1649923970000|2022-04-14 08:12:50|10354.5|10344.5|10353|10343|10354.5|10344.5|10353|10343|4
1649923980000|2022-04-14 08:13:00|10352.5|10342.5|10351.8|10341.8|10352.5|10342.5|10351.8|10341.8|2
1649923990000|2022-04-14 08:13:10|10352|10342|10352.8|10342.8|10352.8|10342.8|10352|10342|3
1649924010000|2022-04-14 08:13:30|10353|10343|10353.8|10343.8|10353.8|10343.8|10353|10343|2
1649924020000|2022-04-14 08:13:40|10354|10344|10354.8|10344.8|10354.8|10344.8|10354|10344|2
1649924030000|2022-04-14 08:13:50|10355|10345|10357.5|10347.5|10357.8|10347.8|10354.8|10344.8|7
1649924040000|2022-04-14 08:14:00|10357.8|10347.8|10357.5|10347.5|10358|10348|10357.5|10347.5|9
1649924050000|2022-04-14 08:14:10|10357.8|10347.8|10359|10349|10359.5|10349.5|10357.3|10347.3|10
1649924060000|2022-04-14 08:14:20|10358.8|10348.8|10362|10352|10362|10352|10358.8|10348.8|9
1649924070000|2022-04-14 08:14:30|10361.8|10351.8|10361.8|10351.8|10361.8|10351.8|10361.8|10351.8|1
1649924080000|2022-04-14 08:14:40|10361.3|10351.3|10360.3|10350.3|10361.3|10351.3|10359.8|10349.8|11
1649924090000|2022-04-14 08:14:50|10360|10350|10359.8|10349.8|10360.3|10350.3|10359.8|10349.8|5
1649924100000|2022-04-14 08:15:00|10360|10350|10360.3|10350.3|10360.3|10350.3|10359.8|10349.8|6
1649924110000|2022-04-14 08:15:10|10359.8|10349.8|10358.8|10348.8|10359.8|10349.8|10358.8|10348.8|6
1649924120000|2022-04-14 08:15:20|10359|10349|10358.8|10348.8|10359|10349|10358.8|10348.8|2
1649924130000|2022-04-14 08:15:30|10359|10349|10360.5|10350.5|10360.5|10350.5|10359|10349|5
1649924140000|2022-04-14 08:15:40|10360.3|10350.3|10360|10350|10360.3|10350.3|10359.8|10349.8|3
1649924160000|2022-04-14 08:16:00|10359.5|10349.5|10360.3|10350.3|10360.3|10350.3|10359.5|10349.5|4
1649924170000|2022-04-14 08:16:10|10360.5|10350.5|10360|10350|10360.5|10350.5|10359.8|10349.8|3
1649924180000|2022-04-14 08:16:20|10359.8|10349.8|10359.8|10349.8|10360|10350|10358.5|10348.5|9
1649924190000|2022-04-14 08:16:30|10360.3|10350.3|10362.8|10352.8|10362.8|10352.8|10360.3|10350.3|3
1649924200000|2022-04-14 08:16:40|10363|10353|10363|10353|10363|10353|10363|10353|1
1649924210000|2022-04-14 08:16:50|10362.8|10352.8|10361.8|10351.8|10362.8|10352.8|10361.8|10351.8|8
1649924220000|2022-04-14 08:17:00|10361.5|10351.5|10360.5|10350.5|10361.5|10351.5|10360.5|10350.5|6
1649924230000|2022-04-14 08:17:10|10360.3|10350.3|10360.3|10350.3|10360.3|10350.3|10359.3|10349.3|5
1649924240000|2022-04-14 08:17:20|10360|10350|10360|10350|10360|10350|10360|10350|1
1649924250000|2022-04-14 08:17:30|10359.5|10349.5|10361.8|10351.8|10361.8|10351.8|10359.5|10349.5|8
1649924260000|2022-04-14 08:17:40|10361.5|10351.5|10362.5|10352.5|10363.3|10353.3|10361.5|10351.5|6
1649924280000|2022-04-14 08:18:00|10362.3|10352.3|10362.3|10352.3|10362.3|10352.3|10362.3|10352.3|1
1649924290000|2022-04-14 08:18:10|10361.8|10351.8|10359.8|10349.8|10361.8|10351.8|10359.8|10349.8|3
1649924300000|2022-04-14 08:18:20|10360|10350|10360.3|10350.3|10360.5|10350.5|10360|10350|3
1649924310000|2022-04-14 08:18:30|10360.5|10350.5|10359.8|10349.8|10360.5|10350.5|10359.8|10349.8|8
1649924320000|2022-04-14 08:18:40|10360|10350|10357.3|10347.3|10360.3|10350.3|10357.3|10347.3|7
1649924330000|2022-04-14 08:18:50|10357|10347|10357.3|10347.3|10357.3|10347.3|10357|10347|2
1649924340000|2022-04-14 08:19:00|10357.5|10347.5|10357.8|10347.8|10357.8|10347.8|10357.5|10347.5|2
1649924350000|2022-04-14 08:19:10|10357.3|10347.3|10357.3|10347.3|10357.5|10347.5|10357.3|10347.3|3
1649924360000|2022-04-14 08:19:20|10357|10347|10357.3|10347.3|10357.3|10347.3|10357|10347|4
1649924370000|2022-04-14 08:19:30|10357|10347|10357.3|10347.3|10357.3|10347.3|10357|10347|2
1649924380000|2022-04-14 08:19:40|10357.5|10347.5|10357.3|10347.3|10357.5|10347.5|10357.3|10347.3|2
1649924390000|2022-04-14 08:19:50|10357|10347|10357|10347|10357|10347|10357|10347|1
1649924400000|2022-04-14 08:20:00|10357.3|10347.3|10357.3|10347.3|10357.5|10347.5|10357.3|10347.3|3
1649924410000|2022-04-14 08:20:10|10357|10347|10357.3|10347.3|10357.3|10347.3|10357|10347|2
1649924430000|2022-04-14 08:20:30|10357|10347|10357|10347|10357|10347|10357|10347|1
1649924440000|2022-04-14 08:20:40|10356.8|10346.8|10351.8|10341.8|10356.8|10346.8|10351.8|10341.8|12
1649924450000|2022-04-14 08:20:50|10351.5|10341.5|10351.3|10341.3|10351.5|10341.5|10351.3|10341.3|2
1649924460000|2022-04-14 08:21:00|10350.5|10340.5|10350.8|10340.8|10350.8|10340.8|10350.5|10340.5|2
1649924470000|2022-04-14 08:21:10|10350.5|10340.5|10351.3|10341.3|10351.3|10341.3|10350|10340|4
1649924490000|2022-04-14 08:21:30|10351|10341|10351|10341|10351|10341|10351|10341|1
1649924520000|2022-04-14 08:22:00|10350.8|10340.8|10351.3|10341.3|10351.3|10341.3|10350.5|10340.5|3
1649924530000|2022-04-14 08:22:10|10351.5|10341.5|10351.5|10341.5|10351.5|10341.5|10351.5|10341.5|1
1649924570000|2022-04-14 08:22:50|10352.3|10342.3|10355.8|10345.8|10355.8|10345.8|10352.3|10342.3|3
1649924580000|2022-04-14 08:23:00|10356.3|10346.3|10357.5|10347.5|10358|10348|10356.3|10346.3|5
1649924590000|2022-04-14 08:23:10|10357.3|10347.3|10357.3|10347.3|10357.3|10347.3|10357.3|10347.3|1
1649924600000|2022-04-14 08:23:20|10357|10347|10357.3|10347.3|10357.3|10347.3|10357|10347|2
1649924630000|2022-04-14 08:23:50|10357.5|10347.5|10357.5|10347.5|10358|10348|10357.5|10347.5|4
1649924640000|2022-04-14 08:24:00|10357.8|10347.8|10358.8|10348.8|10359|10349|10357.8|10347.8|4
1649924650000|2022-04-14 08:24:10|10358.5|10348.5|10359.3|10349.3|10359.3|10349.3|10358.5|10348.5|2
1649924660000|2022-04-14 08:24:20|10359|10349|10359.3|10349.3|10359.3|10349.3|10359|10349|2
1649924670000|2022-04-14 08:24:30|10359|10349|10358.8|10348.8|10359|10349|10358.8|10348.8|2
1649924680000|2022-04-14 08:24:40|10358.5|10348.5|10356.5|10346.5|10358.5|10348.5|10356.5|10346.5|2
1649924690000|2022-04-14 08:24:50|10356.3|10346.3|10355|10345|10356.3|10346.3|10355|10345|5
1649924700000|2022-04-14 08:25:00|10354.8|10344.8|10355.3|10345.3|10355.3|10345.3|10354.8|10344.8|4
1649924710000|2022-04-14 08:25:10|10355.5|10345.5|10355.8|10345.8|10355.8|10345.8|10355.5|10345.5|2
1649924720000|2022-04-14 08:25:20|10355.5|10345.5|10355.5|10345.5|10355.5|10345.5|10355.5|10345.5|1
1649924730000|2022-04-14 08:25:30|10355.3|10345.3|10355|10345|10355.3|10345.3|10354.8|10344.8|4
1649924740000|2022-04-14 08:25:40|10354.8|10344.8|10355.5|10345.5|10355.5|10345.5|10354.8|10344.8|3
1649924750000|2022-04-14 08:25:50|10355.3|10345.3|10351.5|10341.5|10355.5|10345.5|10350.3|10340.3|13
1649924760000|2022-04-14 08:26:00|10351.3|10341.3|10352|10342|10352|10342|10351.3|10341.3|2
1649924770000|2022-04-14 08:26:10|10352.5|10342.5|10353|10343|10353|10343|10352.5|10342.5|2
1649924780000|2022-04-14 08:26:20|10352.8|10342.8|10351.8|10341.8|10352.8|10342.8|10351.3|10341.3|6
1649924790000|2022-04-14 08:26:30|10352|10342|10351.3|10341.3|10353|10343|10351.3|10341.3|10
1649924810000|2022-04-14 08:26:50|10351.5|10341.5|10351.5|10341.5|10351.5|10341.5|10351.5|10341.5|1
1649924820000|2022-04-14 08:27:00|10351.3|10341.3|10351.3|10341.3|10351.5|10341.5|10351.3|10341.3|3
1649924830000|2022-04-14 08:27:10|10355.4|10335.4|10349.3|10339.3|10355.4|10339.5|10348.8|10335.4|6
1649924850000|2022-04-14 08:27:30|10349|10339|10348.8|10338.8|10349|10339|10348.8|10338.8|2
1649924860000|2022-04-14 08:27:40|10347.8|10337.8|10347.5|10337.5|10347.8|10337.8|10347.5|10337.5|2
1649924870000|2022-04-14 08:27:50|10348.3|10338.3|10350.8|10340.8|10351.3|10341.3|10348.3|10338.3|8
1649924900000|2022-04-14 08:28:20|10350.5|10340.5|10350.5|10340.5|10350.5|10340.5|10350.5|10340.5|1
1649924910000|2022-04-14 08:28:30|10350.8|10340.8|10351.3|10341.3|10351.5|10341.5|10350.8|10340.8|3
1649924920000|2022-04-14 08:28:40|10350.8|10340.8|10352.8|10342.8|10353|10343|10350.8|10340.8|10
1649924930000|2022-04-14 08:28:50|10353|10343|10352.5|10342.5|10353.5|10343.5|10352.5|10342.5|8
1649924940000|2022-04-14 08:29:00|10351.8|10341.8|10351.5|10341.5|10352.3|10342.3|10351.5|10341.5|12
1649924950000|2022-04-14 08:29:10|10351.3|10341.3|10350|10340|10351.3|10341.3|10348.8|10338.8|11
1649924960000|2022-04-14 08:29:20|10349.8|10339.8|10349.8|10339.8|10349.8|10339.8|10349.8|10339.8|1
1649924970000|2022-04-14 08:29:30|10350|10340|10351.8|10341.8|10352.3|10342.3|10349.5|10339.5|10
1649924980000|2022-04-14 08:29:40|10352|10342|10350.8|10340.8|10352|10342|10350.8|10340.8|5
1649924990000|2022-04-14 08:29:50|10351|10341|10351|10341|10351|10341|10351|10341|1
1649925000000|2022-04-14 08:30:00|10350.8|10340.8|10349.3|10339.3|10351|10341|10348.5|10338.5|13
1649925010000|2022-04-14 08:30:10|10349.8|10339.8|10351|10341|10351|10341|10349.8|10339.8|5
1649925020000|2022-04-14 08:30:20|10350.8|10340.8|10350.3|10340.3|10350.8|10340.8|10350.3|10340.3|4
1649925030000|2022-04-14 08:30:30|10350.5|10340.5|10350.8|10340.8|10351.5|10341.5|10350.5|10340.5|5
1649925040000|2022-04-14 08:30:40|10351.3|10341.3|10351.5|10341.5|10351.5|10341.5|10351.3|10341.3|2
1649925050000|2022-04-14 08:30:50|10351.8|10341.8|10352|10342|10352.8|10342.8|10351.8|10341.8|3
1649925060000|2022-04-14 08:31:00|10351.5|10341.5|10351.5|10341.5|10351.5|10341.5|10351.5|10341.5|1
1649925070000|2022-04-14 08:31:10|10351|10341|10350.5|10340.5|10351|10341|10350.5|10340.5|2
1649925080000|2022-04-14 08:31:20|10350.8|10340.8|10350.8|10340.8|10350.8|10340.8|10350.5|10340.5|3
1649925090000|2022-04-14 08:31:30|10350.5|10340.5|10350.5|10340.5|10350.5|10340.5|10350.5|10340.5|1
1649925100000|2022-04-14 08:31:40|10350.3|10340.3|10350.5|10340.5|10350.5|10340.5|10350.3|10340.3|2
1649925110000|2022-04-14 08:31:50|10350.3|10340.3|10350.8|10340.8|10350.8|10340.8|10350.3|10340.3|3
1649925120000|2022-04-14 08:32:00|10351|10341|10350.8|10340.8|10351|10341|10350.8|10340.8|2
1649925130000|2022-04-14 08:32:10|10351|10341|10351|10341|10351|10341|10351|10341|1
1649925140000|2022-04-14 08:32:20|10350.8|10340.8|10350.3|10340.3|10351|10341|10350.3|10340.3|5
1649925150000|2022-04-14 08:32:30|10350|10340|10349.5|10339.5|10350|10340|10349.5|10339.5|2
1649925160000|2022-04-14 08:32:40|10349.8|10339.8|10350|10340|10350|10340|10349.8|10339.8|2
1649925180000|2022-04-14 08:33:00|10349.8|10339.8|10350|10340|10350|10340|10349.3|10339.3|4
1649925200000|2022-04-14 08:33:20|10349.8|10339.8|10348.3|10338.3|10349.8|10339.8|10348.3|10338.3|4
1649925210000|2022-04-14 08:33:30|10348.5|10338.5|10348.5|10338.5|10348.5|10338.5|10348.5|10338.5|1
1649925220000|2022-04-14 08:33:40|10348.3|10338.3|10348.3|10338.3|10348.3|10338.3|10348.3|10338.3|1
1649925230000|2022-04-14 08:33:50|10348.5|10338.5|10348.3|10338.3|10348.5|10338.5|10348.3|10338.3|2
1649925250000|2022-04-14 08:34:10|10348.5|10338.5|10349.8|10339.8|10350.5|10340.5|10348.5|10338.5|8
1649925260000|2022-04-14 08:34:20|10350|10340|10350|10340|10350|10340|10349.3|10339.3|4
1649925270000|2022-04-14 08:34:30|10350.3|10340.3|10350|10340|10350.3|10340.3|10350|10340|4
1649925280000|2022-04-14 08:34:40|10350.3|10340.3|10350.3|10340.3|10351.8|10341.8|10350.3|10340.3|8
1649925290000|2022-04-14 08:34:50|10350.8|10340.8|10350.8|10340.8|10351.5|10341.5|10350.8|10340.8|10
1649925300000|2022-04-14 08:35:00|10351|10341|10351|10341|10351.8|10341.8|10350.8|10340.8|10
1649925310000|2022-04-14 08:35:10|10350.8|10340.8|10348.3|10338.3|10351|10341|10348.3|10338.3|6
1649925320000|2022-04-14 08:35:20|10347.5|10337.5|10346.8|10336.8|10348|10338|10346.5|10336.5|5
1649925330000|2022-04-14 08:35:30|10345.5|10335.5|10345.5|10335.5|10346|10336|10345|10335|7
1649925340000|2022-04-14 08:35:40|10345.3|10335.3|10346|10336|10346.3|10336.3|10343.5|10333.5|16
1649925350000|2022-04-14 08:35:50|10345.8|10335.8|10351|10341|10351|10341|10345.8|10335.8|13
1649925360000|2022-04-14 08:36:00|10351.3|10341.3|10349.3|10339.3|10352.3|10342.3|10348.8|10338.8|8
1649925380000|2022-04-14 08:36:20|10349|10339|10349.3|10339.3|10349.8|10339.8|10348.5|10338.5|8
1649925390000|2022-04-14 08:36:30|10349|10339|10349|10339|10349|10339|10348.8|10338.8|3
1649925400000|2022-04-14 08:36:40|10349.3|10339.3|10348|10338|10349.5|10339.5|10348|10338|5
1649925410000|2022-04-14 08:36:50|10347.8|10337.8|10347.5|10337.5|10347.8|10337.8|10347.5|10337.5|2
1649925420000|2022-04-14 08:37:00|10347.3|10337.3|10347.5|10337.5|10347.5|10337.5|10347.3|10337.3|2
1649925430000|2022-04-14 08:37:10|10348.8|10338.8|10350.5|10340.5|10350.5|10340.5|10348.8|10338.8|3
1649925440000|2022-04-14 08:37:20|10350.8|10340.8|10351|10341|10351.3|10341.3|10350.8|10340.8|4
1649925450000|2022-04-14 08:37:30|10350.8|10340.8|10350|10340|10350.8|10340.8|10350|10340|4
1649925460000|2022-04-14 08:37:40|10349.8|10339.8|10349.8|10339.8|10349.8|10339.8|10349.8|10339.8|1
1649925470000|2022-04-14 08:37:50|10351.5|10341.5|10351.8|10341.8|10351.8|10341.8|10351.5|10341.5|2
1649925480000|2022-04-14 08:38:00|10352|10342|10352.5|10342.5|10352.5|10342.5|10352|10342|2
1649925490000|2022-04-14 08:38:10|10352.8|10342.8|10352.5|10342.5|10352.8|10342.8|10352.5|10342.5|2
1649925500000|2022-04-14 08:38:20|10352.8|10342.8|10352.3|10342.3|10352.8|10342.8|10352.3|10342.3|3
1649925510000|2022-04-14 08:38:30|10352.5|10342.5|10352.5|10342.5|10352.5|10342.5|10352.5|10342.5|1
1649925520000|2022-04-14 08:38:40|10352.8|10342.8|10352.8|10342.8|10352.8|10342.8|10352.8|10342.8|1
1649925530000|2022-04-14 08:38:50|10353|10343|10353.5|10343.5|10353.8|10343.8|10352.8|10342.8|5
1649925540000|2022-04-14 08:39:00|10353.8|10343.8|10352.5|10342.5|10353.8|10343.8|10352.5|10342.5|8
1649925550000|2022-04-14 08:39:10|10352.8|10342.8|10351.8|10341.8|10352.8|10342.8|10351.8|10341.8|9
1649925560000|2022-04-14 08:39:20|10351.5|10341.5|10351.8|10341.8|10352|10342|10351.5|10341.5|4
1649925570000|2022-04-14 08:39:30|10352|10342|10349.5|10339.5|10352.8|10342.8|10349.5|10339.5|9
1649925580000|2022-04-14 08:39:40|10349.3|10339.3|10349.3|10339.3|10349.3|10339.3|10349.3|10339.3|1
1649925600000|2022-04-14 08:40:00|10349|10339|10349.3|10339.3|10349.3|10339.3|10349|10339|4
1649925610000|2022-04-14 08:40:10|10349.5|10339.5|10349|10339|10349.5|10339.5|10349|10339|3
1649925630000|2022-04-14 08:40:30|10348.8|10338.8|10348.8|10338.8|10348.8|10338.8|10348.8|10338.8|1
1649925640000|2022-04-14 08:40:40|10348.3|10338.3|10346.5|10336.5|10348.3|10338.3|10346.3|10336.3|4
1649925650000|2022-04-14 08:40:50|10346.8|10336.8|10347|10337|10347|10337|10346.8|10336.8|2
1649925660000|2022-04-14 08:41:00|10346.5|10336.5|10346.8|10336.8|10346.8|10336.8|10346.3|10336.3|4
1649925670000|2022-04-14 08:41:10|10346.5|10336.5|10346.8|10336.8|10346.8|10336.8|10346.5|10336.5|2
1649925680000|2022-04-14 08:41:20|10347.3|10337.3|10348.5|10338.5|10348.5|10338.5|10347.3|10337.3|3
1649925690000|2022-04-14 08:41:30|10348.3|10338.3|10348.5|10338.5|10348.5|10338.5|10348.3|10338.3|2
1649925700000|2022-04-14 08:41:40|10348.8|10338.8|10347.8|10337.8|10348.8|10338.8|10347.8|10337.8|3
1649925720000|2022-04-14 08:42:00|10348.8|10338.8|10348.8|10338.8|10348.8|10338.8|10348.8|10338.8|1
1649925730000|2022-04-14 08:42:10|10348.3|10338.3|10347.5|10337.5|10348.3|10338.3|10347.5|10337.5|5
1649925740000|2022-04-14 08:42:20|10347.8|10337.8|10347.8|10337.8|10347.8|10337.8|10347.8|10337.8|1
1649925750000|2022-04-14 08:42:30|10347.5|10337.5|10347.3|10337.3|10348.5|10338.5|10347.3|10337.3|8
1649925780000|2022-04-14 08:43:00|10347.5|10337.5|10347.5|10337.5|10347.5|10337.5|10347.3|10337.3|3
1649925790000|2022-04-14 08:43:10|10347.3|10337.3|10347.5|10337.5|10347.5|10337.5|10347.3|10337.3|4
1649925800000|2022-04-14 08:43:20|10347.3|10337.3|10347.3|10337.3|10347.5|10337.5|10347.3|10337.3|5
1649925810000|2022-04-14 08:43:30|10347.5|10337.5|10347.3|10337.3|10347.5|10337.5|10347.3|10337.3|4
1649925820000|2022-04-14 08:43:40|10347.5|10337.5|10348.8|10338.8|10348.8|10338.8|10347.5|10337.5|4
1649925830000|2022-04-14 08:43:50|10348.5|10338.5|10347.8|10337.8|10349.3|10339.3|10347.8|10337.8|6
1649925840000|2022-04-14 08:44:00|10347.5|10337.5|10349|10339|10349|10339|10347.5|10337.5|4
1649925850000|2022-04-14 08:44:10|10348.8|10338.8|10348.8|10338.8|10348.8|10338.8|10348.8|10338.8|1
1649925860000|2022-04-14 08:44:20|10349|10339|10349|10339|10349|10339|10348.8|10338.8|3
1649925870000|2022-04-14 08:44:30|10348.8|10338.8|10349|10339|10349|10339|10348.5|10338.5|4
1649925880000|2022-04-14 08:44:40|10348.8|10338.8|10349|10339|10349|10339|10348.8|10338.8|2
1649925890000|2022-04-14 08:44:50|10348.5|10338.5|10348.5|10338.5|10348.8|10338.8|10348.5|10338.5|5
1649925900000|2022-04-14 08:45:00|10348.3|10338.3|10348.8|10338.8|10348.8|10338.8|10348.3|10338.3|5
1649925920000|2022-04-14 08:45:20|10348.5|10338.5|10347.3|10337.3|10349.3|10339.3|10347.3|10337.3|6
1649925940000|2022-04-14 08:45:40|10347|10337|10347.3|10337.3|10347.3|10337.3|10347|10337|2
1649925950000|2022-04-14 08:45:50|10347|10337|10346.8|10336.8|10347.3|10337.3|10346.5|10336.5|6
1649925960000|2022-04-14 08:46:00|10347|10337|10347|10337|10347|10337|10347|10337|1
1649925970000|2022-04-14 08:46:10|10347.3|10337.3|10347.8|10337.8|10348.5|10338.5|10347.3|10337.3|4
1649926000000|2022-04-14 08:46:40|10347.5|10337.5|10348|10338|10348|10338|10347.5|10337.5|3
1649926010000|2022-04-14 08:46:50|10347.8|10337.8|10348.8|10338.8|10349|10339|10347.8|10337.8|6
1649926020000|2022-04-14 08:47:00|10349.3|10339.3|10348.8|10338.8|10349.3|10339.3|10348.8|10338.8|4
1649926030000|2022-04-14 08:47:10|10349|10339|10348.3|10338.3|10349|10339|10348.3|10338.3|3
1649926040000|2022-04-14 08:47:20|10348.5|10338.5|10348.8|10338.8|10348.8|10338.8|10348.5|10338.5|2
1649926070000|2022-04-14 08:47:50|10349|10339|10349|10339|10349|10339|10349|10339|1
1649926080000|2022-04-14 08:48:00|10349.3|10339.3|10351|10341|10351.3|10341.3|10349.3|10339.3|8
1649926090000|2022-04-14 08:48:10|10350.3|10340.3|10347.8|10337.8|10350.3|10340.3|10347.8|10337.8|8
1649926100000|2022-04-14 08:48:20|10348|10338|10350.8|10340.8|10351|10341|10348|10338|8
1649926110000|2022-04-14 08:48:30|10351.3|10341.3|10351.3|10341.3|10351.3|10341.3|10351|10341|5
1649926120000|2022-04-14 08:48:40|10351|10341|10351|10341|10351|10341|10351|10341|1
1649926150000|2022-04-14 08:49:10|10350.8|10340.8|10350.3|10340.3|10350.8|10340.8|10350.3|10340.3|2
1649926180000|2022-04-14 08:49:40|10350|10340|10348.3|10338.3|10350|10340|10348|10338|8
1649926190000|2022-04-14 08:49:50|10348.8|10338.8|10349.3|10339.3|10349.3|10339.3|10348.8|10338.8|2
1649926200000|2022-04-14 08:50:00|10349|10339|10358|10338|10358|10340.5|10348.5|10338|7
1649926210000|2022-04-14 08:50:10|10358.3|10338.3|10352.8|10342.8|10358.3|10342.9|10352.8|10338.3|3
1649926220000|2022-04-14 08:50:20|10353|10343|10352.8|10342.8|10353.3|10343.3|10352.5|10342.5|5
1649926230000|2022-04-14 08:50:30|10352.5|10342.5|10351.8|10341.8|10352.5|10342.5|10351.3|10341.3|6
1649926240000|2022-04-14 08:50:40|10352|10342|10352.8|10342.8|10353|10343|10352|10342|7
1649926250000|2022-04-14 08:50:50|10353.5|10343.5|10353|10343|10354|10344|10352.8|10342.8|8
1649926260000|2022-04-14 08:51:00|10352.8|10342.8|10351.5|10341.5|10353|10343|10351.5|10341.5|8
1649926270000|2022-04-14 08:51:10|10351.3|10341.3|10351.3|10341.3|10351.3|10341.3|10351.3|10341.3|1
1649926280000|2022-04-14 08:51:20|10350|10340|10351.3|10341.3|10351.3|10341.3|10350|10340|5
1649926290000|2022-04-14 08:51:30|10351.5|10341.5|10354|10344|10354|10344|10351.5|10341.5|8
1649926300000|2022-04-14 08:51:40|10353.3|10343.3|10353|10343|10353.3|10343.3|10353|10343|2
1649926310000|2022-04-14 08:51:50|10352.8|10342.8|10352.8|10342.8|10353|10343|10352.8|10342.8|3
1649926320000|2022-04-14 08:52:00|10353|10343|10353|10343|10353|10343|10352.8|10342.8|5
1649926330000|2022-04-14 08:52:10|10353.3|10343.3|10352.8|10342.8|10353.3|10343.3|10352.8|10342.8|3
1649926340000|2022-04-14 08:52:20|10352.5|10342.5|10352|10342|10352.5|10342.5|10352|10342|3
1649926350000|2022-04-14 08:52:30|10351.8|10341.8|10351.8|10341.8|10352|10342|10351|10341|9
1649926360000|2022-04-14 08:52:40|10351.5|10341.5|10351.8|10341.8|10351.8|10341.8|10350.8|10340.8|6
1649926370000|2022-04-14 08:52:50|10351|10341|10350|10340|10351|10341|10350|10340|2
1649926390000|2022-04-14 08:53:10|10349.8|10339.8|10349.8|10339.8|10349.8|10339.8|10349.8|10339.8|1
1649926400000|2022-04-14 08:53:20|10349.3|10339.3|10348.3|10338.3|10349.3|10339.3|10348.3|10338.3|5
1649926410000|2022-04-14 08:53:30|10348.5|10338.5|10347.3|10337.3|10348.5|10338.5|10347.3|10337.3|3
1649926430000|2022-04-14 08:53:50|10347.5|10337.5|10348.5|10338.5|10349|10339|10347.3|10337.3|8
1649926440000|2022-04-14 08:54:00|10348.8|10338.8|10348.5|10338.5|10349|10339|10348.5|10338.5|5
1649926450000|2022-04-14 08:54:10|10349.5|10339.5|10352.8|10342.8|10352.8|10342.8|10349.5|10339.5|3
1649926460000|2022-04-14 08:54:20|10353|10343|10352.8|10342.8|10353.3|10343.3|10352.8|10342.8|3
1649926470000|2022-04-14 08:54:30|10351.8|10341.8|10350.5|10340.5|10351.8|10341.8|10349.3|10339.3|5
1649926480000|2022-04-14 08:54:40|10350.3|10340.3|10349.8|10339.8|10350.3|10340.3|10349.3|10339.3|6
1649926490000|2022-04-14 08:54:50|10350.3|10340.3|10350|10340|10350.5|10340.5|10350|10340|3
1649926500000|2022-04-14 08:55:00|10349.5|10339.5|10349.3|10339.3|10350.8|10340.8|10348|10338|13
1649926510000|2022-04-14 08:55:10|10349|10339|10348.3|10338.3|10349|10339|10348.3|10338.3|2
1649926520000|2022-04-14 08:55:20|10348|10338|10348.8|10338.8|10348.8|10338.8|10348|10338|3
1649926530000|2022-04-14 08:55:30|10349.5|10339.5|10349.5|10339.5|10349.5|10339.5|10349.5|10339.5|1
1649926540000|2022-04-14 08:55:40|10350.8|10340.8|10350.3|10340.3|10350.8|10340.8|10349.8|10339.8|5
1649926550000|2022-04-14 08:55:50|10349|10339|10350.8|10340.8|10350.8|10340.8|10349|10339|4
1649926560000|2022-04-14 08:56:00|10350.5|10340.5|10350.8|10340.8|10350.8|10340.8|10350.3|10340.3|3
1649926570000|2022-04-14 08:56:10|10350.5|10340.5|10350.5|10340.5|10350.5|10340.5|10350.5|10340.5|1
1649926580000|2022-04-14 08:56:20|10350.8|10340.8|10351|10341|10351|10341|10350.8|10340.8|4
1649926590000|2022-04-14 08:56:30|10350.8|10340.8|10349.3|10339.3|10350.8|10340.8|10349|10339|5
1649926600000|2022-04-14 08:56:40|10349.5|10339.5|10349.5|10339.5|10349.8|10339.8|10349.5|10339.5|3
1649926610000|2022-04-14 08:56:50|10349.8|10339.8|10349.3|10339.3|10349.8|10339.8|10349.3|10339.3|2
1649926630000|2022-04-14 08:57:10|10349.5|10339.5|10350.5|10340.5|10350.5|10340.5|10349.3|10339.3|5
1649926640000|2022-04-14 08:57:20|10350.8|10340.8|10351.3|10341.3|10352.8|10342.8|10350.8|10340.8|5
1649926650000|2022-04-14 08:57:30|10351.5|10341.5|10351.3|10341.3|10351.5|10341.5|10351.3|10341.3|2
1649926660000|2022-04-14 08:57:40|10351.5|10341.5|10352.5|10342.5|10352.8|10342.8|10351.5|10341.5|5
1649926670000|2022-04-14 08:57:50|10352.8|10342.8|10352.5|10342.5|10352.8|10342.8|10352.5|10342.5|2
1649926680000|2022-04-14 08:58:00|10352.3|10342.3|10350.3|10340.3|10352.3|10342.3|10350.3|10340.3|5
1649926690000|2022-04-14 08:58:10|10350.5|10340.5|10350.3|10340.3|10350.5|10340.5|10350.3|10340.3|2
1649926700000|2022-04-14 08:58:20|10350.5|10340.5|10350.3|10340.3|10350.5|10340.5|10350.3|10340.3|2
1649926710000|2022-04-14 08:58:30|10350|10340|10348.5|10338.5|10350|10340|10348.5|10338.5|8
1649926730000|2022-04-14 08:58:50|10348.8|10338.8|10348.5|10338.5|10348.8|10338.8|10348.5|10338.5|2
1649926740000|2022-04-14 08:59:00|10348.3|10338.3|10348|10338|10348.3|10338.3|10347|10337|6
1649926750000|2022-04-14 08:59:10|10347.8|10337.8|10347.3|10337.3|10348|10338|10347.3|10337.3|6
1649926770000|2022-04-14 08:59:30|10347.5|10337.5|10348|10338|10348|10338|10347.5|10337.5|2
1649926780000|2022-04-14 08:59:40|10347.8|10337.8|10347|10337|10347.8|10337.8|10347|10337|2
1649926790000|2022-04-14 08:59:50|10347.3|10337.3|10347|10337|10347.3|10337.3|10347|10337|6
1649926800000|2022-04-14 09:00:00|10346.8|10336.8|10346.5|10336.5|10347|10337|10346.5|10336.5|4
1649926810000|2022-04-14 09:00:10|10346.8|10336.8|10348|10338|10348|10338|10346.8|10336.8|7
1649926820000|2022-04-14 09:00:20|10348.5|10338.5|10349.3|10339.3|10349.5|10339.5|10348.5|10338.5|6
1649926840000|2022-04-14 09:00:40|10349|10339|10348.3|10338.3|10349|10339|10348.3|10338.3|2
1649926860000|2022-04-14 09:01:00|10348.8|10338.8|10347.5|10337.5|10348.8|10338.8|10347.3|10337.3|6
1649926870000|2022-04-14 09:01:10|10347.8|10337.8|10348|10338|10348|10338|10347.8|10337.8|2
1649926880000|2022-04-14 09:01:20|10347.8|10337.8|10348.3|10338.3|10348.3|10338.3|10347.8|10337.8|2
1649926900000|2022-04-14 09:01:40|10347.8|10337.8|10347.8|10337.8|10347.8|10337.8|10347.8|10337.8|1
1649926910000|2022-04-14 09:01:50|10347.5|10337.5|10347.5|10337.5|10347.5|10337.5|10347.3|10337.3|3
1649926920000|2022-04-14 09:02:00|10347.3|10337.3|10345.8|10335.8|10347.3|10337.3|10345.5|10335.5|4
1649926930000|2022-04-14 09:02:10|10345.5|10335.5|10345.5|10335.5|10345.5|10335.5|10345.5|10335.5|1
1649926940000|2022-04-14 09:02:20|10345|10335|10345.5|10335.5|10345.5|10335.5|10344.8|10334.8|3
1649926970000|2022-04-14 09:02:50|10345.3|10335.3|10344.8|10334.8|10345.3|10335.3|10344.8|10334.8|2
1649926980000|2022-04-14 09:03:00|10344.5|10334.5|10344.5|10334.5|10344.5|10334.5|10344.5|10334.5|1
1649927010000|2022-04-14 09:03:30|10344|10334|10344.3|10334.3|10344.3|10334.3|10344|10334|2
1649927020000|2022-04-14 09:03:40|10344|10334|10344|10334|10344|10334|10344|10334|1
1649927030000|2022-04-14 09:03:50|10344.5|10334.5|10344.5|10334.5|10344.5|10334.5|10344.5|10334.5|1
1649927040000|2022-04-14 09:04:00|10344.3|10334.3|10343|10333|10344.3|10334.3|10342.8|10332.8|6
1649927050000|2022-04-14 09:04:10|10343.3|10333.3|10343.3|10333.3|10343.3|10333.3|10343|10333|3
1649927060000|2022-04-14 09:04:20|10343|10333|10342.5|10332.5|10343|10333|10342.3|10332.3|8
1649927070000|2022-04-14 09:04:30|10342.3|10332.3|10341.8|10331.8|10342.3|10332.3|10341.8|10331.8|3
1649927080000|2022-04-14 09:04:40|10341.5|10331.5|10342|10332|10342.5|10332.5|10341.5|10331.5|5
1649927090000|2022-04-14 09:04:50|10342.3|10332.3|10342|10332|10342.3|10332.3|10342|10332|2
1649927100000|2022-04-14 09:05:00|10342.3|10332.3|10341.8|10331.8|10342.3|10332.3|10341.3|10331.3|6
1649927110000|2022-04-14 09:05:10|10341.5|10331.5|10341.5|10331.5|10341.5|10331.5|10340.8|10330.8|7
1649927120000|2022-04-14 09:05:20|10342.5|10332.5|10342.3|10332.3|10343.3|10333.3|10342.3|10332.3|10
1649927130000|2022-04-14 09:05:30|10342|10332|10342.3|10332.3|10342.3|10332.3|10342|10332|2
1649927140000|2022-04-14 09:05:40|10342|10332|10342.8|10332.8|10343|10333|10342|10332|5
1649927150000|2022-04-14 09:05:50|10342.3|10332.3|10342.3|10332.3|10342.8|10332.8|10342.3|10332.3|3
1649927160000|2022-04-14 09:06:00|10342|10332|10342.3|10332.3|10342.5|10332.5|10341.8|10331.8|6
1649927170000|2022-04-14 09:06:10|10342.5|10332.5|10342.8|10332.8|10342.8|10332.8|10342.3|10332.3|6
1649927180000|2022-04-14 09:06:20|10343|10333|10342.5|10332.5|10343|10333|10342.5|10332.5|5
1649927200000|2022-04-14 09:06:40|10342.8|10332.8|10342.8|10332.8|10343|10333|10342.8|10332.8|5
1649927210000|2022-04-14 09:06:50|10343|10333|10342.8|10332.8|10343|10333|10342.8|10332.8|2
1649927220000|2022-04-14 09:07:00|10342.3|10332.3|10342.3|10332.3|10342.3|10332.3|10341.8|10331.8|11
1649927230000|2022-04-14 09:07:10|10342.5|10332.5|10342|10332|10342.8|10332.8|10342|10332|7
1649927240000|2022-04-14 09:07:20|10342.5|10332.5|10342.3|10332.3|10342.8|10332.8|10342.3|10332.3|3
1649927250000|2022-04-14 09:07:30|10342.5|10332.5|10343|10333|10343|10333|10342.5|10332.5|5
1649927260000|2022-04-14 09:07:40|10342.8|10332.8|10342.8|10332.8|10342.8|10332.8|10342.8|10332.8|1
1649927280000|2022-04-14 09:08:00|10342.5|10332.5|10342.5|10332.5|10343|10333|10342.3|10332.3|5
1649927290000|2022-04-14 09:08:10|10343|10333|10346.5|10336.5|10346.5|10336.5|10343|10333|13
1649927300000|2022-04-14 09:08:20|10346.8|10336.8|10347|10337|10347|10337|10346.3|10336.3|6
1649927310000|2022-04-14 09:08:30|10346.8|10336.8|10346.3|10336.3|10346.8|10336.8|10346.3|10336.3|3
1649927320000|2022-04-14 09:08:40|10345.3|10335.3|10346.3|10336.3|10346.3|10336.3|10344.8|10334.8|5
1649927330000|2022-04-14 09:08:50|10346.8|10336.8|10345.3|10335.3|10347.3|10337.3|10344.8|10334.8|9
1649927340000|2022-04-14 09:09:00|10345|10335|10343.3|10333.3|10345|10335|10343.3|10333.3|9
1649927350000|2022-04-14 09:09:10|10342.3|10332.3|10341.8|10331.8|10342.3|10332.3|10341.5|10331.5|4
1649927360000|2022-04-14 09:09:20|10342.3|10332.3|10342.8|10332.8|10342.8|10332.8|10342.3|10332.3|3
1649927370000|2022-04-14 09:09:30|10342.5|10332.5|10343.3|10333.3|10343.3|10333.3|10342.3|10332.3|6
1649927380000|2022-04-14 09:09:40|10343|10333|10343.3|10333.3|10343.3|10333.3|10342.8|10332.8|7
1649927390000|2022-04-14 09:09:50|10343|10333|10342.8|10332.8|10343|10333|10342.8|10332.8|10
1649927400000|2022-04-14 09:10:00|10342.5|10332.5|10342.5|10332.5|10342.5|10332.5|10342.5|10332.5|1
1649927430000|2022-04-14 09:10:30|10344.3|10334.3|10344.3|10334.3|10344.3|10334.3|10344.3|10334.3|1
1649927440000|2022-04-14 09:10:40|10344.5|10334.5|10346.3|10336.3|10346.3|10336.3|10344.5|10334.5|13
1649927450000|2022-04-14 09:10:50|10346.5|10336.5|10346.3|10336.3|10346.5|10336.5|10345.8|10335.8|10
1649927460000|2022-04-14 09:11:00|10346.5|10336.5|10342.5|10332.5|10347|10337|10342.5|10332.5|10
1649927470000|2022-04-14 09:11:10|10342.3|10332.3|10343|10333|10343.8|10333.8|10342.3|10332.3|13
1649927480000|2022-04-14 09:11:20|10343.3|10333.3|10343.8|10333.8|10344.3|10334.3|10343|10333|12
1649927490000|2022-04-14 09:11:30|10349.8|10329.8|10344|10334|10349.8|10335.5|10343.8|10329.8|7
1649927500000|2022-04-14 09:11:40|10344.3|10334.3|10344.3|10334.3|10344.5|10334.5|10344|10334|7
1649927510000|2022-04-14 09:11:50|10344|10334|10342.8|10332.8|10344|10334|10342.8|10332.8|7
1649927520000|2022-04-14 09:12:00|10343|10333|10343.8|10333.8|10344|10334|10343|10333|3
1649927530000|2022-04-14 09:12:10|10343.3|10333.3|10344.3|10334.3|10344.3|10334.3|10343.3|10333.3|5
1649927540000|2022-04-14 09:12:20|10343.8|10333.8|10344.8|10334.8|10345.3|10335.3|10343.5|10333.5|7
1649927550000|2022-04-14 09:12:30|10344.5|10334.5|10344.3|10334.3|10344.5|10334.5|10344.3|10334.3|2
1649927560000|2022-04-14 09:12:40|10343.8|10333.8|10343.5|10333.5|10343.8|10333.8|10343.5|10333.5|4
1649927570000|2022-04-14 09:12:50|10343.3|10333.3|10343|10333|10343.5|10333.5|10343|10333|6
1649927580000|2022-04-14 09:13:00|10343.3|10333.3|10344.3|10334.3|10344.3|10334.3|10342.8|10332.8|7
1649927590000|2022-04-14 09:13:10|10344.5|10334.5|10345.5|10335.5|10345.5|10335.5|10344.5|10334.5|6
1649927600000|2022-04-14 09:13:20|10345.8|10335.8|10346|10336|10346|10336|10345.5|10335.5|8
1649927610000|2022-04-14 09:13:30|10345.8|10335.8|10344|10334|10345.8|10335.8|10343.8|10333.8|5
1649927620000|2022-04-14 09:13:40|10343.8|10333.8|10345.5|10335.5|10345.5|10335.5|10343.5|10333.5|7
1649927630000|2022-04-14 09:13:50|10345.3|10335.3|10346|10336|10346|10336|10345.3|10335.3|4
1649927640000|2022-04-14 09:14:00|10346.3|10336.3|10347.3|10337.3|10347.3|10337.3|10346|10336|11
1649927650000|2022-04-14 09:14:10|10347.5|10337.5|10347.8|10337.8|10348|10338|10347.3|10337.3|9
1649927660000|2022-04-14 09:14:20|10348|10338|10347.5|10337.5|10348|10338|10347.5|10337.5|6
1649927670000|2022-04-14 09:14:30|10347.8|10337.8|10347.8|10337.8|10347.8|10337.8|10347.5|10337.5|5
1649927680000|2022-04-14 09:14:40|10347.5|10337.5|10347.8|10337.8|10347.8|10337.8|10347.5|10337.5|4
1649927690000|2022-04-14 09:14:50|10347.5|10337.5|10347.5|10337.5|10347.8|10337.8|10347.5|10337.5|7
1649927700000|2022-04-14 09:15:00|10347.8|10337.8|10344.5|10334.5|10347.8|10337.8|10344.5|10334.5|5
1649927710000|2022-04-14 09:15:10|10344.3|10334.3|10344|10334|10344.3|10334.3|10343.8|10333.8|8
1649927720000|2022-04-14 09:15:20|10344.3|10334.3|10344.3|10334.3|10344.3|10334.3|10344.3|10334.3|1
1649927730000|2022-04-14 09:15:30|10344.5|10334.5|10344.5|10334.5|10344.5|10334.5|10344.5|10334.5|1
1649927740000|2022-04-14 09:15:40|10345|10335|10345.8|10335.8|10345.8|10335.8|10345|10335|4
1649927750000|2022-04-14 09:15:50|10346|10336|10346.3|10336.3|10346.3|10336.3|10346|10336|2
1649927760000|2022-04-14 09:16:00|10346.5|10336.5|10347.3|10337.3|10347.3|10337.3|10345.8|10335.8|12
1649927770000|2022-04-14 09:16:10|10347|10337|10344.3|10334.3|10347|10337|10344.3|10334.3|9
1649927790000|2022-04-14 09:16:30|10344.5|10334.5|10345.5|10335.5|10345.5|10335.5|10344.3|10334.3|4
1649927800000|2022-04-14 09:16:40|10345.8|10335.8|10346|10336|10346|10336|10345.8|10335.8|2
1649927810000|2022-04-14 09:16:50|10346.3|10336.3|10346.5|10336.5|10346.5|10336.5|10346|10336|3
1649927820000|2022-04-14 09:17:00|10346.3|10336.3|10346|10336|10346.8|10336.8|10346|10336|9
1649927830000|2022-04-14 09:17:10|10346.5|10336.5|10347|10337|10347.3|10337.3|10346.5|10336.5|7
1649927840000|2022-04-14 09:17:20|10346.8|10336.8|10347.3|10337.3|10347.3|10337.3|10346.8|10336.8|4
1649927850000|2022-04-14 09:17:30|10347|10337|10347|10337|10347|10337|10347|10337|1
1649927860000|2022-04-14 09:17:40|10346.8|10336.8|10345.5|10335.5|10346.8|10336.8|10344.8|10334.8|9
1649927870000|2022-04-14 09:17:50|10345.8|10335.8|10346|10336|10346|10336|10345.8|10335.8|2
1649927880000|2022-04-14 09:18:00|10345.8|10335.8|10347.5|10337.5|10347.5|10337.5|10345.3|10335.3|7
1649927890000|2022-04-14 09:18:10|10347.8|10337.8|10348|10338|10348|10338|10347.3|10337.3|6
1649927900000|2022-04-14 09:18:20|10347.8|10337.8|10347.8|10337.8|10347.8|10337.8|10347.8|10337.8|1
1649927920000|2022-04-14 09:18:40|10347.5|10337.5|10347.8|10337.8|10347.8|10337.8|10346.5|10336.5|8
1649927930000|2022-04-14 09:18:50|10347.3|10337.3|10347.5|10337.5|10347.5|10337.5|10347.3|10337.3|2
1649927940000|2022-04-14 09:19:00|10346.8|10336.8|10346.5|10336.5|10346.8|10336.8|10346.5|10336.5|4
1649927950000|2022-04-14 09:19:10|10346.3|10336.3|10347|10337|10347|10337|10346.3|10336.3|2
1649927960000|2022-04-14 09:19:20|10347.3|10337.3|10347.5|10337.5|10347.5|10337.5|10347.3|10337.3|2
1649927970000|2022-04-14 09:19:30|10347.3|10337.3|10347.3|10337.3|10347.3|10337.3|10347.3|10337.3|1
1649927990000|2022-04-14 09:19:50|10345.5|10335.5|10345.8|10335.8|10346.3|10336.3|10345.5|10335.5|9
1649928000000|2022-04-14 09:20:00|10344.5|10334.5|10345.5|10335.5|10345.8|10335.8|10343.8|10333.8|10
1649928010000|2022-04-14 09:20:10|10345.8|10335.8|10345.8|10335.8|10345.8|10335.8|10345.8|10335.8|1
1649928030000|2022-04-14 09:20:30|10345|10335|10344.8|10334.8|10345|10335|10344.5|10334.5|4
1649928040000|2022-04-14 09:20:40|10343.8|10333.8|10344.8|10334.8|10345|10335|10343.8|10333.8|5
1649928050000|2022-04-14 09:20:50|10344.5|10334.5|10344.5|10334.5|10344.8|10334.8|10344.5|10334.5|3
1649928060000|2022-04-14 09:21:00|10345|10335|10344.3|10334.3|10345|10335|10344.3|10334.3|7
1649928070000|2022-04-14 09:21:10|10344|10334|10344.3|10334.3|10344.3|10334.3|10344|10334|2
1649928080000|2022-04-14 09:21:20|10344.5|10334.5|10344.3|10334.3|10344.5|10334.5|10343.8|10333.8|9
1649928090000|2022-04-14 09:21:30|10344|10334|10344|10334|10344.5|10334.5|10344|10334|4
1649928110000|2022-04-14 09:21:50|10343.8|10333.8|10343.8|10333.8|10344|10334|10343.3|10333.3|9
1649928120000|2022-04-14 09:22:00|10343.3|10333.3|10343.8|10333.8|10343.8|10333.8|10343.3|10333.3|6
1649928130000|2022-04-14 09:22:10|10344.3|10334.3|10344.3|10334.3|10344.3|10334.3|10344.3|10334.3|1
1649928150000|2022-04-14 09:22:30|10344.5|10334.5|10344.5|10334.5|10344.5|10334.5|10344.5|10334.5|1
1649928160000|2022-04-14 09:22:40|10345|10335|10343.8|10333.8|10345|10335|10343.8|10333.8|4
1649928170000|2022-04-14 09:22:50|10343.5|10333.5|10343.3|10333.3|10343.5|10333.5|10343|10333|7
1649928180000|2022-04-14 09:23:00|10343|10333|10343.3|10333.3|10343.3|10333.3|10343|10333|4
1649928190000|2022-04-14 09:23:10|10343|10333|10343|10333|10343.3|10333.3|10343|10333|3
1649928200000|2022-04-14 09:23:20|10343.3|10333.3|10343|10333|10343.3|10333.3|10343|10333|2
1649928210000|2022-04-14 09:23:30|10343.3|10333.3|10343|10333|10343.3|10333.3|10343|10333|2
1649928220000|2022-04-14 09:23:40|10343.3|10333.3|10346.5|10336.5|10346.5|10336.5|10343.3|10333.3|4
1649928230000|2022-04-14 09:23:50|10346.8|10336.8|10347.3|10337.3|10347.3|10337.3|10346.8|10336.8|3
1649928240000|2022-04-14 09:24:00|10347.5|10337.5|10346.5|10336.5|10347.5|10337.5|10346.5|10336.5|3
1649928250000|2022-04-14 09:24:10|10346.8|10336.8|10346.8|10336.8|10346.8|10336.8|10346.8|10336.8|1
1649928280000|2022-04-14 09:24:40|10346.5|10336.5|10346.3|10336.3|10347|10337|10346.3|10336.3|4
1649928290000|2022-04-14 09:24:50|10346.5|10336.5|10347.3|10337.3|10347.3|10337.3|10346.5|10336.5|3
1649928300000|2022-04-14 09:25:00|10347.5|10337.5|10348.5|10338.5|10348.5|10338.5|10347.3|10337.3|5
1649928310000|2022-04-14 09:25:10|10348.3|10338.3|10348.5|10338.5|10348.5|10338.5|10348|10338|4
1649928320000|2022-04-14 09:25:20|10348.8|10338.8|10349.8|10339.8|10349.8|10339.8|10348.8|10338.8|5
1649928330000|2022-04-14 09:25:30|10348|10338|10348.5|10338.5|10348.5|10338.5|10348|10338|7
1649928340000|2022-04-14 09:25:40|10348.3|10338.3|10346.5|10336.5|10348.3|10338.3|10346.5|10336.5|4
1649928350000|2022-04-14 09:25:50|10346.8|10336.8|10346.8|10336.8|10346.8|10336.8|10346.5|10336.5|7
1649928360000|2022-04-14 09:26:00|10347|10337|10347|10337|10347|10337|10346.8|10336.8|3
1649928370000|2022-04-14 09:26:10|10347.3|10337.3|10347.3|10337.3|10347.5|10337.5|10347.3|10337.3|3
1649928380000|2022-04-14 09:26:20|10347.5|10337.5|10347.8|10337.8|10348|10338|10347.5|10337.5|3
1649928390000|2022-04-14 09:26:30|10347.5|10337.5|10347|10337|10347.5|10337.5|10346|10336|5
1649928400000|2022-04-14 09:26:40|10346.8|10336.8|10346|10336|10346.8|10336.8|10346|10336|3
1649928410000|2022-04-14 09:26:50|10346.5|10336.5|10348|10338|10348|10338|10346.5|10336.5|4
1649928430000|2022-04-14 09:27:10|10348.5|10338.5|10348.5|10338.5|10348.8|10338.8|10348.3|10338.3|5
1649928440000|2022-04-14 09:27:20|10348.8|10338.8|10348.8|10338.8|10348.8|10338.8|10348.8|10338.8|1
1649928450000|2022-04-14 09:27:30|10349|10339|10349.3|10339.3|10349.5|10339.5|10349|10339|3
1649928460000|2022-04-14 09:27:40|10349|10339|10349|10339|10349|10339|10349|10339|1
1649928480000|2022-04-14 09:28:00|10348.8|10338.8|10348.8|10338.8|10348.8|10338.8|10348.8|10338.8|1
1649928490000|2022-04-14 09:28:10|10348.5|10338.5|10345|10335|10348.5|10338.5|10345|10335|5
1649928500000|2022-04-14 09:28:20|10345.3|10335.3|10346.8|10336.8|10347.5|10337.5|10345.3|10335.3|5
1649928530000|2022-04-14 09:28:50|10346.5|10336.5|10346|10336|10346.5|10336.5|10346|10336|2
1649928540000|2022-04-14 09:29:00|10346.3|10336.3|10344.5|10334.5|10346.3|10336.3|10344.5|10334.5|7
1649928550000|2022-04-14 09:29:10|10344.3|10334.3|10344.5|10334.5|10344.5|10334.5|10344.3|10334.3|2
1649928560000|2022-04-14 09:29:20|10344.3|10334.3|10344|10334|10344.5|10334.5|10344|10334|4
1649928570000|2022-04-14 09:29:30|10344.3|10334.3|10344.3|10334.3|10344.3|10334.3|10344.3|10334.3|1
1649928580000|2022-04-14 09:29:40|10344|10334|10344|10334|10344.5|10334.5|10343.8|10333.8|6
1649928590000|2022-04-14 09:29:50|10343.8|10333.8|10343.3|10333.3|10343.8|10333.8|10343.3|10333.3|9
1649928600000|2022-04-14 09:30:00|10343|10333|10343.3|10333.3|10343.3|10333.3|10343|10333|2
1649928610000|2022-04-14 09:30:10|10343|10333|10342.8|10332.8|10343.8|10333.8|10342.8|10332.8|8
1649928620000|2022-04-14 09:30:20|10343|10333|10343|10333|10343|10333|10343|10333|1
1649928630000|2022-04-14 09:30:30|10342.8|10332.8|10345.5|10335.5|10345.5|10335.5|10342.8|10332.8|4
1649928640000|2022-04-14 09:30:40|10346|10336|10345.8|10335.8|10346|10336|10344.3|10334.3|5
1649928650000|2022-04-14 09:30:50|10345.5|10335.5|10346.3|10336.3|10346.8|10336.8|10345.5|10335.5|8
1649928660000|2022-04-14 09:31:00|10346.5|10336.5|10347.5|10337.5|10347.5|10337.5|10346.5|10336.5|3
1649928670000|2022-04-14 09:31:10|10347.3|10337.3|10346.3|10336.3|10347.3|10337.3|10345.8|10335.8|4
1649928680000|2022-04-14 09:31:20|10345.8|10335.8|10345.3|10335.3|10345.8|10335.8|10345.3|10335.3|3
1649928700000|2022-04-14 09:31:40|10345.8|10335.8|10345.8|10335.8|10346.3|10336.3|10345.8|10335.8|3
1649928710000|2022-04-14 09:31:50|10345.5|10335.5|10345.5|10335.5|10345.5|10335.5|10345.5|10335.5|1
1649928730000|2022-04-14 09:32:10|10345.3|10335.3|10345.5|10335.5|10345.5|10335.5|10345.3|10335.3|2
1649928790000|2022-04-14 09:33:10|10345.8|10335.8|10346.8|10336.8|10346.8|10336.8|10345.8|10335.8|7
1649928800000|2022-04-14 09:33:20|10346.5|10336.5|10348|10338|10348|10338|10346.5|10336.5|3
1649928810000|2022-04-14 09:33:30|10348.3|10338.3|10348|10338|10348.3|10338.3|10348|10338|2
1649928830000|2022-04-14 09:33:50|10347.3|10337.3|10347.3|10337.3|10348|10338|10347|10337|9
1649928840000|2022-04-14 09:34:00|10347.5|10337.5|10348|10338|10348.8|10338.8|10347.5|10337.5|5
1649928850000|2022-04-14 09:34:10|10348.3|10338.3|10348.5|10338.5|10348.5|10338.5|10348.3|10338.3|2
1649928860000|2022-04-14 09:34:20|10348.3|10338.3|10348.5|10338.5|10348.5|10338.5|10347.8|10337.8|8
1649928870000|2022-04-14 09:34:30|10349|10339|10348.3|10338.3|10349|10339|10348|10338|4
1649928880000|2022-04-14 09:34:40|10348.5|10338.5|10348.8|10338.8|10350|10340|10348.5|10338.5|6
1649928890000|2022-04-14 09:34:50|10348.5|10338.5|10348|10338|10348.5|10338.5|10348|10338|3
1649928900000|2022-04-14 09:35:00|10348.3|10338.3|10348.8|10338.8|10349.8|10339.8|10348.3|10338.3|7
1649928910000|2022-04-14 09:35:10|10349|10339|10349.8|10339.8|10349.8|10339.8|10349|10339|3
1649928920000|2022-04-14 09:35:20|10349.5|10339.5|10349.3|10339.3|10349.5|10339.5|10349.3|10339.3|2
1649928930000|2022-04-14 09:35:30|10349.5|10339.5|10351.3|10341.3|10351.5|10341.5|10349.3|10339.3|12
1649928940000|2022-04-14 09:35:40|10350|10340|10350.5|10340.5|10350.8|10340.8|10350|10340|5
1649928950000|2022-04-14 09:35:50|10350.8|10340.8|10350.5|10340.5|10351.5|10341.5|10350|10340|7
1649928960000|2022-04-14 09:36:00|10350.3|10340.3|10348.3|10338.3|10350.3|10340.3|10348.3|10338.3|11
1649928970000|2022-04-14 09:36:10|10348.5|10338.5|10348.5|10338.5|10348.5|10338.5|10348.5|10338.5|1
1649928980000|2022-04-14 09:36:20|10348.3|10338.3|10348.3|10338.3|10348.3|10338.3|10348.3|10338.3|1
1649928990000|2022-04-14 09:36:30|10348.5|10338.5|10348.3|10338.3|10349|10339|10348.3|10338.3|6
1649929000000|2022-04-14 09:36:40|10348.5|10338.5|10348|10338|10348.5|10338.5|10348|10338|5
1649929010000|2022-04-14 09:36:50|10348.3|10338.3|10348.3|10338.3|10348.3|10338.3|10348.3|10338.3|1
1649929020000|2022-04-14 09:37:00|10348|10338|10348.3|10338.3|10348.3|10338.3|10348|10338|2
1649929030000|2022-04-14 09:37:10|10349.5|10339.5|10350.8|10340.8|10351|10341|10349.5|10339.5|6
1649929040000|2022-04-14 09:37:20|10351|10341|10349.8|10339.8|10351|10341|10349.8|10339.8|4
1649929050000|2022-04-14 09:37:30|10349.5|10339.5|10349.5|10339.5|10350.8|10340.8|10349|10339|11
1649929060000|2022-04-14 09:37:40|10349.3|10339.3|10348.3|10338.3|10349.3|10339.3|10348.3|10338.3|5
1649929070000|2022-04-14 09:37:50|10348.5|10338.5|10349.3|10339.3|10349.5|10339.5|10348.5|10338.5|5
1649929080000|2022-04-14 09:38:00|10349|10339|10349.3|10339.3|10349.3|10339.3|10349|10339|2
1649929090000|2022-04-14 09:38:10|10349.5|10339.5|10349.5|10339.5|10349.5|10339.5|10349.5|10339.5|1
1649929110000|2022-04-14 09:38:30|10349.8|10339.8|10350.5|10340.5|10351.3|10341.3|10349.5|10339.5|11
1649929120000|2022-04-14 09:38:40|10350.3|10340.3|10349.3|10339.3|10350.3|10340.3|10349.3|10339.3|5
1649929130000|2022-04-14 09:38:50|10349|10339|10347.5|10337.5|10349|10339|10347.5|10337.5|4
1649929140000|2022-04-14 09:39:00|10347|10337|10345.5|10335.5|10347|10337|10345.5|10335.5|3
1649929160000|2022-04-14 09:39:20|10345.8|10335.8|10347.5|10337.5|10347.5|10337.5|10345.8|10335.8|4
1649929170000|2022-04-14 09:39:30|10347.8|10337.8|10347.5|10337.5|10348.3|10338.3|10347.5|10337.5|4
1649929180000|2022-04-14 09:39:40|10347|10337|10346.8|10336.8|10347|10337|10346.5|10336.5|3
1649929190000|2022-04-14 09:39:50|10346.3|10336.3|10347|10337|10347|10337|10346.3|10336.3|3
1649929220000|2022-04-14 09:40:20|10347.3|10337.3|10347.5|10337.5|10347.5|10337.5|10347.3|10337.3|6
1649929230000|2022-04-14 09:40:30|10348.3|10338.3|10347.5|10337.5|10348.3|10338.3|10347.5|10337.5|3
1649929240000|2022-04-14 09:40:40|10347.3|10337.3|10347.5|10337.5|10347.5|10337.5|10347.3|10337.3|2
1649929250000|2022-04-14 09:40:50|10347.3|10337.3|10347.3|10337.3|10347.3|10337.3|10347.3|10337.3|1
1649929260000|2022-04-14 09:41:00|10347|10337|10346.5|10336.5|10347|10337|10346.5|10336.5|2
1649929270000|2022-04-14 09:41:10|10346.3|10336.3|10346.5|10336.5|10347|10337|10346.3|10336.3|6
1649929280000|2022-04-14 09:41:20|10346.8|10336.8|10347|10337|10347|10337|10346.8|10336.8|2
1649929290000|2022-04-14 09:41:30|10346.8|10336.8|10347|10337|10347|10337|10346.5|10336.5|4
1649929300000|2022-04-14 09:41:40|10347.3|10337.3|10347.3|10337.3|10347.8|10337.8|10347.3|10337.3|4
1649929310000|2022-04-14 09:41:50|10347.5|10337.5|10346.5|10336.5|10348|10338|10346.5|10336.5|3
1649929320000|2022-04-14 09:42:00|10346.3|10336.3|10346.5|10336.5|10346.5|10336.5|10346|10336|4
1649929330000|2022-04-14 09:42:10|10346.3|10336.3|10346.3|10336.3|10346.3|10336.3|10346|10336|3
1649929340000|2022-04-14 09:42:20|10345.5|10335.5|10346.3|10336.3|10346.3|10336.3|10345.3|10335.3|10
1649929350000|2022-04-14 09:42:30|10346|10336|10346.3|10336.3|10346.3|10336.3|10345.3|10335.3|6
1649929360000|2022-04-14 09:42:40|10346.5|10336.5|10346.3|10336.3|10346.5|10336.5|10346.3|10336.3|2
1649929370000|2022-04-14 09:42:50|10346.5|10336.5|10344.8|10334.8|10346.5|10336.5|10344.8|10334.8|4
1649929380000|2022-04-14 09:43:00|10344.3|10334.3|10344.8|10334.8|10344.8|10334.8|10344.3|10334.3|5
1649929390000|2022-04-14 09:43:10|10344.5|10334.5|10344.5|10334.5|10344.8|10334.8|10344.5|10334.5|3
1649929400000|2022-04-14 09:43:20|10344.3|10334.3|10344.5|10334.5|10344.5|10334.5|10344.3|10334.3|2
1649929410000|2022-04-14 09:43:30|10344.3|10334.3|10344|10334|10344.3|10334.3|10344|10334|6
1649929420000|2022-04-14 09:43:40|10344.3|10334.3|10344.5|10334.5|10344.5|10334.5|10344.3|10334.3|2
1649929430000|2022-04-14 09:43:50|10344.3|10334.3|10343.5|10333.5|10346.3|10336.3|10342.8|10332.8|8
1649929440000|2022-04-14 09:44:00|10343.3|10333.3|10344|10334|10344|10334|10343|10333|6
1649929450000|2022-04-14 09:44:10|10343.8|10333.8|10345.3|10335.3|10345.3|10335.3|10343.8|10333.8|7
1649929460000|2022-04-14 09:44:20|10345.5|10335.5|10345.5|10335.5|10345.5|10335.5|10345.5|10335.5|1
1649929490000|2022-04-14 09:44:50|10345.8|10335.8|10346|10336|10346.8|10336.8|10345.5|10335.5|10
1649929510000|2022-04-14 09:45:10|10346.5|10336.5|10346.5|10336.5|10346.5|10336.5|10346.3|10336.3|3
1649929520000|2022-04-14 09:45:20|10347.5|10337.5|10349|10339|10349|10339|10346.5|10336.5|14
1649929530000|2022-04-14 09:45:30|10349.3|10339.3|10350.5|10340.5|10350.5|10340.5|10349|10339|5
1649929540000|2022-04-14 09:45:40|10350.8|10340.8|10351.3|10341.3|10351.3|10341.3|10350.8|10340.8|3
1649929550000|2022-04-14 09:45:50|10352|10342|10351.5|10341.5|10352|10342|10351.3|10341.3|7
1649929560000|2022-04-14 09:46:00|10352|10342|10351.8|10341.8|10352|10342|10351.8|10341.8|2
1649929570000|2022-04-14 09:46:10|10351.3|10341.3|10349.3|10339.3|10351.3|10341.3|10349.3|10339.3|7
1649929590000|2022-04-14 09:46:30|10348.8|10338.8|10349.5|10339.5|10350|10340|10348.8|10338.8|6
1649929600000|2022-04-14 09:46:40|10349.3|10339.3|10348|10338|10349.3|10339.3|10348|10338|3
1649929610000|2022-04-14 09:46:50|10348.3|10338.3|10349.8|10339.8|10349.8|10339.8|10348.3|10338.3|7
1649929620000|2022-04-14 09:47:00|10349.5|10339.5|10349.3|10339.3|10349.5|10339.5|10348.5|10338.5|15
1649929630000|2022-04-14 09:47:10|10348.8|10338.8|10348|10338|10349|10339|10348|10338|5
1649929640000|2022-04-14 09:47:20|10347.8|10337.8|10348|10338|10348|10338|10347.8|10337.8|2
1649929650000|2022-04-14 09:47:30|10347.8|10337.8|10350|10340|10350|10340|10347.8|10337.8|6
1649929660000|2022-04-14 09:47:40|10350.3|10340.3|10350.3|10340.3|10350.3|10340.3|10350.3|10340.3|1
1649929700000|2022-04-14 09:48:20|10350|10340|10350|10340|10350|10340|10350|10340|1
1649929720000|2022-04-14 09:48:40|10350.8|10340.8|10350.8|10340.8|10350.8|10340.8|10350.8|10340.8|1
1649929730000|2022-04-14 09:48:50|10351|10341|10351|10341|10351|10341|10351|10341|1
1649929740000|2022-04-14 09:49:00|10351.3|10341.3|10353.3|10343.3|10353.3|10343.3|10351.3|10341.3|6
1649929750000|2022-04-14 09:49:10|10352.3|10342.3|10353|10343|10353|10343|10352.3|10342.3|4
1649929770000|2022-04-14 09:49:30|10352.8|10342.8|10353|10343|10353.3|10343.3|10352.8|10342.8|4
1649929790000|2022-04-14 09:49:50|10353.3|10343.3|10353.3|10343.3|10353.3|10343.3|10353.3|10343.3|1
1649929800000|2022-04-14 09:50:00|10352.8|10342.8|10352.8|10342.8|10352.8|10342.8|10350.8|10340.8|10
1649929810000|2022-04-14 09:50:10|10352.5|10342.5|10351.3|10341.3|10352.8|10342.8|10351.3|10341.3|11
1649929820000|2022-04-14 09:50:20|10351|10341|10350|10340|10351|10341|10348.5|10338.5|15
1649929830000|2022-04-14 09:50:30|10349.8|10339.8|10350.3|10340.3|10350.3|10340.3|10349.8|10339.8|2
1649929840000|2022-04-14 09:50:40|10350|10340|10350.3|10340.3|10350.3|10340.3|10349.5|10339.5|5
1649929850000|2022-04-14 09:50:50|10350|10340|10350.8|10340.8|10351|10341|10350|10340|9
1649929860000|2022-04-14 09:51:00|10350.5|10340.5|10349.3|10339.3|10350.5|10340.5|10349.3|10339.3|6
1649929870000|2022-04-14 09:51:10|10349.5|10339.5|10350|10340|10350|10340|10349.5|10339.5|3
1649929880000|2022-04-14 09:51:20|10349.8|10339.8|10349|10339|10349.8|10339.8|10349|10339|4
1649929890000|2022-04-14 09:51:30|10349.8|10339.8|10350.8|10340.8|10351|10341|10349.5|10339.5|6
1649929900000|2022-04-14 09:51:40|10350.5|10340.5|10351|10341|10351|10341|10350.3|10340.3|5
1649929910000|2022-04-14 09:51:50|10350.8|10340.8|10351.8|10341.8|10351.8|10341.8|10350.8|10340.8|4
1649929920000|2022-04-14 09:52:00|10352|10342|10351.3|10341.3|10352|10342|10351.3|10341.3|4
1649929930000|2022-04-14 09:52:10|10351.5|10341.5|10349.8|10339.8|10351.8|10341.8|10349.8|10339.8|6
1649929940000|2022-04-14 09:52:20|10350.3|10340.3|10350|10340|10350.3|10340.3|10350|10340|2
1649929950000|2022-04-14 09:52:30|10350.3|10340.3|10349.5|10339.5|10350.3|10340.3|10349.5|10339.5|5
1649929960000|2022-04-14 09:52:40|10349.8|10339.8|10349.8|10339.8|10349.8|10339.8|10349.5|10339.5|5
1649929970000|2022-04-14 09:52:50|10350|10340|10350.3|10340.3|10350.3|10340.3|10349.3|10339.3|5
1649929980000|2022-04-14 09:53:00|10350.5|10340.5|10352|10342|10352.3|10342.3|10350.5|10340.5|11
1649929990000|2022-04-14 09:53:10|10352.3|10342.3|10352.3|10342.3|10352.3|10342.3|10352|10342|3
1649930000000|2022-04-14 09:53:20|10358.1|10338.1|10353|10343|10358.1|10343.6|10352.3|10338.1|7
1649930030000|2022-04-14 09:53:50|10352.5|10342.5|10351|10341|10352.5|10342.5|10351|10341|4
1649930040000|2022-04-14 09:54:00|10351.5|10341.5|10351.5|10341.5|10351.5|10341.5|10351.5|10341.5|1
1649930050000|2022-04-14 09:54:10|10351.8|10341.8|10352.5|10342.5|10353|10343|10351.5|10341.5|6
1649930070000|2022-04-14 09:54:30|10352.8|10342.8|10352.8|10342.8|10353|10343|10352.8|10342.8|3
1649930080000|2022-04-14 09:54:40|10353|10343|10353.8|10343.8|10354|10344|10353|10343|6
1649930090000|2022-04-14 09:54:50|10354|10344|10354|10344|10354.3|10344.3|10354|10344|3
1649930100000|2022-04-14 09:55:00|10353.5|10343.5|10352.8|10342.8|10353.8|10343.8|10352.8|10342.8|4
1649930110000|2022-04-14 09:55:10|10353|10343|10353|10343|10353|10343|10353|10343|1
1649930120000|2022-04-14 09:55:20|10353.3|10343.3|10352.8|10342.8|10353.3|10343.3|10352.8|10342.8|9
1649930130000|2022-04-14 09:55:30|10353|10343|10352.8|10342.8|10353.3|10343.3|10352.8|10342.8|4
1649930140000|2022-04-14 09:55:40|10353|10343|10353|10343|10353.8|10343.8|10353|10343|5
1649930150000|2022-04-14 09:55:50|10353.3|10343.3|10354|10344|10354|10344|10353.3|10343.3|2
1649930160000|2022-04-14 09:56:00|10354.3|10344.3|10356.8|10346.8|10357.5|10347.5|10354.3|10344.3|13
1649930170000|2022-04-14 09:56:10|10357|10347|10356|10346|10357.5|10347.5|10355.3|10345.3|10
1649930180000|2022-04-14 09:56:20|10355.5|10345.5|10356|10346|10356|10346|10355.3|10345.3|3
1649930190000|2022-04-14 09:56:30|10355.8|10345.8|10356.3|10346.3|10356.3|10346.3|10355.8|10345.8|3
1649930200000|2022-04-14 09:56:40|10356|10346|10354|10344|10356.3|10346.3|10352.5|10342.5|9
1649930210000|2022-04-14 09:56:50|10354.5|10344.5|10354.5|10344.5|10355|10345|10354.3|10344.3|5
1649930220000|2022-04-14 09:57:00|10354|10344|10355.3|10345.3|10355.3|10345.3|10354|10344|3
1649930230000|2022-04-14 09:57:10|10355.5|10345.5|10355.3|10345.3|10355.5|10345.5|10355.3|10345.3|2
1649930240000|2022-04-14 09:57:20|10355|10345|10355.3|10345.3|10355.3|10345.3|10355|10345|2
1649930250000|2022-04-14 09:57:30|10355|10345|10354.5|10344.5|10355|10345|10353.8|10343.8|4
1649930260000|2022-04-14 09:57:40|10355|10345|10356.3|10346.3|10356.3|10346.3|10355|10345|5
1649930270000|2022-04-14 09:57:50|10356.5|10346.5|10357|10347|10357|10347|10356.3|10346.3|7
1649930290000|2022-04-14 09:58:10|10356.3|10346.3|10356.3|10346.3|10357|10347|10356|10346|8
1649930300000|2022-04-14 09:58:20|10356.8|10346.8|10357|10347|10357|10347|10356.8|10346.8|2
1649930310000|2022-04-14 09:58:30|10356.8|10346.8|10356.3|10346.3|10356.8|10346.8|10356.3|10346.3|4
1649930320000|2022-04-14 09:58:40|10356|10346|10355.5|10345.5|10356|10346|10354|10344|6
1649930330000|2022-04-14 09:58:50|10355.3|10345.3|10354.3|10344.3|10355.5|10345.5|10354.3|10344.3|5
1649930340000|2022-04-14 09:59:00|10354|10344|10354|10344|10354.3|10344.3|10353.5|10343.5|5
1649930350000|2022-04-14 09:59:10|10353.5|10343.5|10354|10344|10354|10344|10353.5|10343.5|4
1649930360000|2022-04-14 09:59:20|10354.3|10344.3|10354.8|10344.8|10356.3|10346.3|10354.3|10344.3|6
1649930370000|2022-04-14 09:59:30|10355|10345|10354.8|10344.8|10356.3|10346.3|10354.5|10344.5|7
1649930380000|2022-04-14 09:59:40|10354.5|10344.5|10354.5|10344.5|10354.5|10344.5|10354.3|10344.3|3
1649930390000|2022-04-14 09:59:50|10354.8|10344.8|10353.5|10343.5|10354.8|10344.8|10353.5|10343.5|4
1649930400000|2022-04-14 10:00:00|10353.3|10343.3|10353.3|10343.3|10353.3|10343.3|10351.8|10341.8|8
1649930410000|2022-04-14 10:00:10|10353|10343|10353.3|10343.3|10353.3|10343.3|10353|10343|2
1649930420000|2022-04-14 10:00:20|10352.8|10342.8|10352.8|10342.8|10352.8|10342.8|10352.8|10342.8|1
1649930430000|2022-04-14 10:00:30|10353.3|10343.3|10350|10340|10353.3|10343.3|10350|10340|10
1649930440000|2022-04-14 10:00:40|10350.3|10340.3|10351.8|10341.8|10351.8|10341.8|10350.3|10340.3|5
1649930450000|2022-04-14 10:00:50|10352.3|10342.3|10352.3|10342.3|10352.3|10342.3|10352.3|10342.3|1
1649930460000|2022-04-14 10:01:00|10352|10342|10354.8|10344.8|10354.8|10344.8|10352|10342|5
1649930470000|2022-04-14 10:01:10|10355.5|10345.5|10355.5|10345.5|10355.5|10345.5|10355.5|10345.5|1
1649930480000|2022-04-14 10:01:20|10355.3|10345.3|10355.5|10345.5|10355.5|10345.5|10355.3|10345.3|2
1649930490000|2022-04-14 10:01:30|10355.3|10345.3|10358.5|10348.5|10358.5|10348.5|10355.3|10345.3|9
1649930500000|2022-04-14 10:01:40|10358.3|10348.3|10359.3|10349.3|10359.3|10349.3|10358.3|10348.3|5
1649930510000|2022-04-14 10:01:50|10360|10350|10361|10351|10361|10351|10360|10350|2
1649930520000|2022-04-14 10:02:00|10361.3|10351.3|10361.8|10351.8|10361.8|10351.8|10361.3|10351.3|3
1649930530000|2022-04-14 10:02:10|10362.3|10352.3|10362.3|10352.3|10362.3|10352.3|10362.3|10352.3|1
1649930550000|2022-04-14 10:02:30|10362.8|10352.8|10363.5|10353.5|10363.5|10353.5|10362.8|10352.8|5
1649930560000|2022-04-14 10:02:40|10363.8|10353.8|10363.5|10353.5|10363.8|10353.8|10363.5|10353.5|10
1649930570000|2022-04-14 10:02:50|10363.8|10353.8|10364.5|10354.5|10364.5|10354.5|10363.8|10353.8|2
1649930580000|2022-04-14 10:03:00|10364|10354|10364.3|10354.3|10365|10355|10363.5|10353.5|7
1649930590000|2022-04-14 10:03:10|10363.8|10353.8|10363.8|10353.8|10363.8|10353.8|10363.5|10353.5|3
1649930600000|2022-04-14 10:03:20|10364|10354|10363.8|10353.8|10364|10354|10363.5|10353.5|4
1649930610000|2022-04-14 10:03:30|10363.5|10353.5|10363.8|10353.8|10363.8|10353.8|10363.5|10353.5|2
1649930620000|2022-04-14 10:03:40|10363.5|10353.5|10362.5|10352.5|10363.5|10353.5|10362.5|10352.5|5
1649930630000|2022-04-14 10:03:50|10362.3|10352.3|10362.5|10352.5|10362.5|10352.5|10362.3|10352.3|2
1649930640000|2022-04-14 10:04:00|10362.8|10352.8|10362.8|10352.8|10363.3|10353.3|10362.5|10352.5|7
1649930650000|2022-04-14 10:04:10|10362.5|10352.5|10362.8|10352.8|10362.8|10352.8|10362.5|10352.5|2
1649930660000|2022-04-14 10:04:20|10362.5|10352.5|10362.8|10352.8|10362.8|10352.8|10362.5|10352.5|4
1649930670000|2022-04-14 10:04:30|10362.5|10352.5|10362.5|10352.5|10362.8|10352.8|10362.3|10352.3|11
1649930680000|2022-04-14 10:04:40|10362.3|10352.3|10362.5|10352.5|10362.8|10352.8|10362.3|10352.3|6
1649930690000|2022-04-14 10:04:50|10362.3|10352.3|10362.3|10352.3|10362.5|10352.5|10362.3|10352.3|11
1649930700000|2022-04-14 10:05:00|10362.5|10352.5|10362.3|10352.3|10362.5|10352.5|10362.3|10352.3|16
1649930710000|2022-04-14 10:05:10|10361.5|10351.5|10361|10351|10361.5|10351.5|10360.8|10350.8|4
1649930720000|2022-04-14 10:05:20|10360.8|10350.8|10360.8|10350.8|10361.3|10351.3|10360.5|10350.5|5
1649930730000|2022-04-14 10:05:30|10361|10351|10360.8|10350.8|10361|10351|10360.5|10350.5|4
1649930740000|2022-04-14 10:05:40|10360.5|10350.5|10360.8|10350.8|10360.8|10350.8|10360.5|10350.5|2
1649930750000|2022-04-14 10:05:50|10361|10351|10361|10351|10361.3|10351.3|10361|10351|7
1649930760000|2022-04-14 10:06:00|10360.8|10350.8|10360.8|10350.8|10361|10351|10360.8|10350.8|3
1649930770000|2022-04-14 10:06:10|10360.3|10350.3|10358.3|10348.3|10360.3|10350.3|10357.3|10347.3|7
1649930780000|2022-04-14 10:06:20|10358|10348|10357.8|10347.8|10358|10348|10357.8|10347.8|2
1649930790000|2022-04-14 10:06:30|10358|10348|10358.3|10348.3|10358.3|10348.3|10357.8|10347.8|3
1649930800000|2022-04-14 10:06:40|10358|10348|10357.8|10347.8|10358|10348|10357.5|10347.5|4
1649930810000|2022-04-14 10:06:50|10357.5|10347.5|10357.5|10347.5|10357.5|10347.5|10357.5|10347.5|1
1649930820000|2022-04-14 10:07:00|10357|10347|10357.3|10347.3|10357.3|10347.3|10357|10347|2
1649930840000|2022-04-14 10:07:20|10357|10347|10358.8|10348.8|10358.8|10348.8|10356.3|10346.3|6
1649930850000|2022-04-14 10:07:30|10358.3|10348.3|10357.8|10347.8|10358.3|10348.3|10357.8|10347.8|3
1649930860000|2022-04-14 10:07:40|10357.5|10347.5|10360|10350|10360.3|10350.3|10357.3|10347.3|9
1649930870000|2022-04-14 10:07:50|10359.8|10349.8|10359.5|10349.5|10359.8|10349.8|10359.3|10349.3|3
1649930880000|2022-04-14 10:08:00|10359.3|10349.3|10359|10349|10359.3|10349.3|10359|10349|4
1649930890000|2022-04-14 10:08:10|10359.3|10349.3|10353.8|10343.8|10359.8|10349.8|10353.8|10343.8|7
1649930900000|2022-04-14 10:08:20|10353.5|10343.5|10353.5|10343.5|10353.5|10343.5|10353.5|10343.5|1
1649930910000|2022-04-14 10:08:30|10354|10344|10354.5|10344.5|10354.8|10344.8|10354|10344|8
1649930920000|2022-04-14 10:08:40|10354.3|10344.3|10354.3|10344.3|10354.3|10344.3|10353.5|10343.5|6
1649930930000|2022-04-14 10:08:50|10354|10344|10353.5|10343.5|10354|10344|10353.5|10343.5|3
1649930940000|2022-04-14 10:09:00|10352|10342|10352|10342|10352|10342|10352|10342|1
1649930950000|2022-04-14 10:09:10|10352.3|10342.3|10352.3|10342.3|10352.3|10342.3|10352.3|10342.3|1
1649930960000|2022-04-14 10:09:20|10352|10342|10355|10345|10355|10345|10351.8|10341.8|5
1649930970000|2022-04-14 10:09:30|10354.5|10344.5|10353.3|10343.3|10354.5|10344.5|10352.5|10342.5|7
1649930980000|2022-04-14 10:09:40|10353.5|10343.5|10353.3|10343.3|10353.5|10343.5|10353.3|10343.3|4
1649931000000|2022-04-14 10:10:00|10353.5|10343.5|10352.8|10342.8|10354|10344|10352.8|10342.8|6
1649931010000|2022-04-14 10:10:10|10353|10343|10354.5|10344.5|10354.5|10344.5|10353|10343|2
1649931020000|2022-04-14 10:10:20|10354.8|10344.8|10355.3|10345.3|10355.5|10345.5|10354.5|10344.5|8
1649931030000|2022-04-14 10:10:30|10355.5|10345.5|10355.3|10345.3|10355.5|10345.5|10355.3|10345.3|2
1649931040000|2022-04-14 10:10:40|10355.5|10345.5|10355.3|10345.3|10355.5|10345.5|10355.3|10345.3|2
1649931050000|2022-04-14 10:10:50|10355.5|10345.5|10356|10346|10356|10346|10355.5|10345.5|2
1649931060000|2022-04-14 10:11:00|10356.5|10346.5|10356.3|10346.3|10356.5|10346.5|10356|10346|4
1649931080000|2022-04-14 10:11:20|10356|10346|10353.5|10343.5|10356|10346|10353.5|10343.5|3
1649931090000|2022-04-14 10:11:30|10354|10344|10354.3|10344.3|10354.3|10344.3|10353.5|10343.5|5
1649931100000|2022-04-14 10:11:40|10354.5|10344.5|10355.5|10345.5|10355.5|10345.5|10354.5|10344.5|5
1649931110000|2022-04-14 10:11:50|10355.3|10345.3|10355.3|10345.3|10355.5|10345.5|10355.3|10345.3|5
1649931120000|2022-04-14 10:12:00|10355.5|10345.5|10355.3|10345.3|10355.5|10345.5|10355.3|10345.3|2
1649931130000|2022-04-14 10:12:10|10355|10345|10353|10343|10355.3|10345.3|10353|10343|7
1649931140000|2022-04-14 10:12:20|10353.3|10343.3|10353|10343|10353.5|10343.5|10353|10343|4
1649931150000|2022-04-14 10:12:30|10352.8|10342.8|10351.5|10341.5|10352.8|10342.8|10351.5|10341.5|8
1649931160000|2022-04-14 10:12:40|10351.3|10341.3|10351.5|10341.5|10351.5|10341.5|10351.3|10341.3|2
1649931170000|2022-04-14 10:12:50|10351.3|10341.3|10351.5|10341.5|10351.5|10341.5|10351.3|10341.3|2
1649931180000|2022-04-14 10:13:00|10350|10340|10352.3|10342.3|10352.3|10342.3|10349.3|10339.3|8
1649931190000|2022-04-14 10:13:10|10352|10342|10352.8|10342.8|10352.8|10342.8|10352|10342|4
1649931200000|2022-04-14 10:13:20|10352.5|10342.5|10351.8|10341.8|10352.5|10342.5|10351.5|10341.5|3
1649931220000|2022-04-14 10:13:40|10351.5|10341.5|10351.8|10341.8|10351.8|10341.8|10351.5|10341.5|2
1649931230000|2022-04-14 10:13:50|10351.5|10341.5|10351.3|10341.3|10351.5|10341.5|10351.3|10341.3|2
1649931240000|2022-04-14 10:14:00|10350.8|10340.8|10349.8|10339.8|10350.8|10340.8|10349.3|10339.3|5
1649931250000|2022-04-14 10:14:10|10350.8|10340.8|10350.3|10340.3|10350.8|10340.8|10350.3|10340.3|2
1649931260000|2022-04-14 10:14:20|10350|10340|10350.3|10340.3|10350.3|10340.3|10349.3|10339.3|6
1649931270000|2022-04-14 10:14:30|10350|10340|10350|10340|10350|10340|10350|10340|1
1649931280000|2022-04-14 10:14:40|10350.3|10340.3|10351|10341|10351|10341|10350.3|10340.3|2
1649931290000|2022-04-14 10:14:50|10350.8|10340.8|10348.8|10338.8|10350.8|10340.8|10348.5|10338.5|4
1649931320000|2022-04-14 10:15:20|10349.3|10339.3|10351|10341|10351|10341|10349.3|10339.3|6
1649931330000|2022-04-14 10:15:30|10350.8|10340.8|10349|10339|10350.8|10340.8|10349|10339|9
1649931340000|2022-04-14 10:15:40|10348.8|10338.8|10348.5|10338.5|10348.8|10338.8|10348.3|10338.3|6
1649931350000|2022-04-14 10:15:50|10348.3|10338.3|10348.5|10338.5|10348.5|10338.5|10348.3|10338.3|4
1649931360000|2022-04-14 10:16:00|10348.3|10338.3|10348.8|10338.8|10348.8|10338.8|10348.3|10338.3|3
1649931370000|2022-04-14 10:16:10|10349|10339|10348.8|10338.8|10349|10339|10348.8|10338.8|4
1649931380000|2022-04-14 10:16:20|10348.5|10338.5|10348.5|10338.5|10348.5|10338.5|10348.5|10338.5|1
1649931400000|2022-04-14 10:16:40|10348.3|10338.3|10348.5|10338.5|10348.5|10338.5|10348.3|10338.3|4
1649931420000|2022-04-14 10:17:00|10348.3|10338.3|10347.3|10337.3|10348.3|10338.3|10347|10337|5
1649931430000|2022-04-14 10:17:10|10347|10337|10345.5|10335.5|10347.3|10337.3|10345.5|10335.5|7
1649931440000|2022-04-14 10:17:20|10345.3|10335.3|10345.3|10335.3|10345.3|10335.3|10345.3|10335.3|1
1649931500000|2022-04-14 10:18:20|10345|10335|10343.8|10333.8|10345|10335|10343.8|10333.8|4
1649931510000|2022-04-14 10:18:30|10344|10334|10343.8|10333.8|10344.5|10334.5|10343.8|10333.8|6
1649931520000|2022-04-14 10:18:40|10343.3|10333.3|10343.3|10333.3|10343.3|10333.3|10343.3|10333.3|1
1649931530000|2022-04-14 10:18:50|10343.5|10333.5|10346.8|10336.8|10346.8|10336.8|10343.5|10333.5|6
1649931540000|2022-04-14 10:19:00|10347|10337|10346.5|10336.5|10347|10337|10346.5|10336.5|6
1649931550000|2022-04-14 10:19:10|10346.8|10336.8|10348.3|10338.3|10348.3|10338.3|10346.5|10336.5|6
1649931560000|2022-04-14 10:19:20|10348.5|10338.5|10355.3|10335.3|10355.3|10338.5|10348.3|10335.3|4
1649931570000|2022-04-14 10:19:30|10349.6|10339.6|10350|10340|10350|10340|10349.6|10339.6|2
1649931580000|2022-04-14 10:19:40|10349.8|10339.8|10350.3|10340.3|10350.3|10340.3|10349.3|10339.3|4
1649931600000|2022-04-14 10:20:00|10350|10340|10350|10340|10350|10340|10350|10340|1
1649931620000|2022-04-14 10:20:20|10350.3|10340.3|10351.8|10341.8|10351.8|10341.8|10350.3|10340.3|4
1649931630000|2022-04-14 10:20:30|10352|10342|10352|10342|10354.5|10344.5|10352|10342|8
1649931640000|2022-04-14 10:20:40|10352.3|10342.3|10353.3|10343.3|10353.3|10343.3|10352.3|10342.3|3
1649931660000|2022-04-14 10:21:00|10353.5|10343.5|10352.3|10342.3|10354|10344|10352.3|10342.3|8
1649931670000|2022-04-14 10:21:10|10352|10342|10353.5|10343.5|10353.5|10343.5|10351.3|10341.3|5
1649931680000|2022-04-14 10:21:20|10353.3|10343.3|10353.5|10343.5|10353.5|10343.5|10353.3|10343.3|2
1649931690000|2022-04-14 10:21:30|10354|10344|10354|10344|10354|10344|10354|10344|1
1649931710000|2022-04-14 10:21:50|10354.3|10344.3|10354.3|10344.3|10354.3|10344.3|10354.3|10344.3|1
1649931780000|2022-04-14 10:23:00|10354.5|10344.5|10353|10343|10354.8|10344.8|10352.8|10342.8|8
1649931790000|2022-04-14 10:23:10|10352.8|10342.8|10353|10343|10354|10344|10352.8|10342.8|5
1649931800000|2022-04-14 10:23:20|10352.8|10342.8|10354.5|10344.5|10354.8|10344.8|10352.8|10342.8|7
1649931810000|2022-04-14 10:23:30|10354.3|10344.3|10354|10344|10354.3|10344.3|10354|10344|2
1649931820000|2022-04-14 10:23:40|10354.3|10344.3|10354.8|10344.8|10354.8|10344.8|10354.3|10344.3|6
1649931830000|2022-04-14 10:23:50|10355|10345|10353.5|10343.5|10355|10345|10353.5|10343.5|5
1649931840000|2022-04-14 10:24:00|10353.8|10343.8|10354|10344|10354.3|10344.3|10353.8|10343.8|10
1649931850000|2022-04-14 10:24:10|10354.3|10344.3|10354.3|10344.3|10354.3|10344.3|10354.3|10344.3|1
1649931860000|2022-04-14 10:24:20|10354|10344|10354.3|10344.3|10355|10345|10354|10344|9
1649931870000|2022-04-14 10:24:30|10354|10344|10354.8|10344.8|10355.3|10345.3|10354|10344|9
1649931880000|2022-04-14 10:24:40|10354|10344|10353.8|10343.8|10354|10344|10353.3|10343.3|6
1649931890000|2022-04-14 10:24:50|10353.5|10343.5|10353|10343|10353.5|10343.5|10353|10343|3
1649931900000|2022-04-14 10:25:00|10353.3|10343.3|10351.8|10341.8|10354.5|10344.5|10351.8|10341.8|13
1649931910000|2022-04-14 10:25:10|10351.5|10341.5|10351.5|10341.5|10351.8|10341.8|10351.5|10341.5|3
1649931920000|2022-04-14 10:25:20|10351|10341|10351|10341|10351.3|10341.3|10350.3|10340.3|10
1649931930000|2022-04-14 10:25:30|10351.8|10341.8|10351.5|10341.5|10351.8|10341.8|10351.5|10341.5|2
1649931950000|2022-04-14 10:25:50|10351.3|10341.3|10350.8|10340.8|10351.3|10341.3|10350.3|10340.3|5
1649931960000|2022-04-14 10:26:00|10350.5|10340.5|10350.3|10340.3|10350.5|10340.5|10349.5|10339.5|4
1649931970000|2022-04-14 10:26:10|10351|10341|10352|10342|10352|10342|10351|10341|3
1649931980000|2022-04-14 10:26:20|10352.5|10342.5|10353|10343|10353|10343|10352.5|10342.5|3
1649931990000|2022-04-14 10:26:30|10352.8|10342.8|10351.8|10341.8|10352.8|10342.8|10351.8|10341.8|4
1649932010000|2022-04-14 10:26:50|10351.5|10341.5|10351.8|10341.8|10351.8|10341.8|10351.5|10341.5|2
1649932020000|2022-04-14 10:27:00|10351.5|10341.5|10351.5|10341.5|10351.5|10341.5|10351.5|10341.5|1
1649932040000|2022-04-14 10:27:20|10351.8|10341.8|10351.8|10341.8|10351.8|10341.8|10351.8|10341.8|1
1649932050000|2022-04-14 10:27:30|10352|10342|10351.8|10341.8|10352|10342|10351.8|10341.8|2
1649932070000|2022-04-14 10:27:50|10355.9|10335.9|10347.5|10337.5|10355.9|10338|10347.5|10335.9|4
1649932080000|2022-04-14 10:28:00|10347.3|10337.3|10347.5|10337.5|10348|10338|10347.3|10337.3|9
1649932090000|2022-04-14 10:28:10|10347.3|10337.3|10346.8|10336.8|10347.5|10337.5|10346.8|10336.8|5
1649932100000|2022-04-14 10:28:20|10347|10337|10347.8|10337.8|10347.8|10337.8|10347|10337|5
1649932110000|2022-04-14 10:28:30|10347.5|10337.5|10346.8|10336.8|10347.5|10337.5|10346.3|10336.3|8
1649932120000|2022-04-14 10:28:40|10347|10337|10347|10337|10347|10337|10347|10337|1
1649932140000|2022-04-14 10:29:00|10346.5|10336.5|10345.8|10335.8|10346.5|10336.5|10345.8|10335.8|2
1649932150000|2022-04-14 10:29:10|10346|10336|10345|10335|10346|10336|10344.8|10334.8|6
1649932160000|2022-04-14 10:29:20|10344.5|10334.5|10344|10334|10344.5|10334.5|10344|10334|4
1649932170000|2022-04-14 10:29:30|10343.8|10333.8|10343.5|10333.5|10343.8|10333.8|10343|10333|4
1649932180000|2022-04-14 10:29:40|10343.3|10333.3|10343|10333|10343.8|10333.8|10343|10333|6
1649932190000|2022-04-14 10:29:50|10342.8|10332.8|10342.8|10332.8|10342.8|10332.8|10342.5|10332.5|3
1649932200000|2022-04-14 10:30:00|10343.3|10333.3|10342.8|10332.8|10343.3|10333.3|10342.5|10332.5|13
1649932210000|2022-04-14 10:30:10|10342.5|10332.5|10340.8|10330.8|10342.5|10332.5|10340.5|10330.5|8
1649932220000|2022-04-14 10:30:20|10340.5|10330.5|10338.8|10328.8|10340.5|10330.5|10338|10328|8
1649932230000|2022-04-14 10:30:30|10338.5|10328.5|10338.3|10328.3|10338.5|10328.5|10338.3|10328.3|8
1649932240000|2022-04-14 10:30:40|10338.5|10328.5|10337.3|10327.3|10338.5|10328.5|10336.8|10326.8|4
1649932250000|2022-04-14 10:30:50|10336.8|10326.8|10337|10327|10337|10327|10336.8|10326.8|4
1649932260000|2022-04-14 10:31:00|10337.3|10327.3|10338|10328|10338|10328|10337|10327|8
1649932270000|2022-04-14 10:31:10|10337.8|10327.8|10337.8|10327.8|10337.8|10327.8|10337.8|10327.8|1
1649932280000|2022-04-14 10:31:20|10337.5|10327.5|10337|10327|10337.5|10327.5|10337|10327|2
1649932290000|2022-04-14 10:31:30|10336.5|10326.5|10336.5|10326.5|10336.5|10326.5|10336|10326|5
1649932300000|2022-04-14 10:31:40|10336.3|10326.3|10336.5|10326.5|10336.5|10326.5|10336.3|10326.3|4
1649932310000|2022-04-14 10:31:50|10336.3|10326.3|10337|10327|10337|10327|10336.3|10326.3|4
1649932330000|2022-04-14 10:32:10|10336.8|10326.8|10336.3|10326.3|10336.8|10326.8|10336|10326|3
1649932340000|2022-04-14 10:32:20|10336.5|10326.5|10340|10330|10340|10330|10336.5|10326.5|2
1649932350000|2022-04-14 10:32:30|10340.3|10330.3|10338.3|10328.3|10340.3|10330.3|10338.3|10328.3|5
1649932360000|2022-04-14 10:32:40|10338.5|10328.5|10339.8|10329.8|10341.3|10331.3|10338.5|10328.5|6
1649932370000|2022-04-14 10:32:50|10340|10330|10339|10329|10340|10330|10339|10329|5
1649932380000|2022-04-14 10:33:00|10338.8|10328.8|10339.5|10329.5|10340.3|10330.3|10338.8|10328.8|13
1649932390000|2022-04-14 10:33:10|10339|10329|10339.3|10329.3|10339.5|10329.5|10338.3|10328.3|8
1649932400000|2022-04-14 10:33:20|10339.5|10329.5|10339|10329|10339.5|10329.5|10339|10329|3
1649932410000|2022-04-14 10:33:30|10338.8|10328.8|10338.3|10328.3|10338.8|10328.8|10338|10328|4
1649932420000|2022-04-14 10:33:40|10338.5|10328.5|10338|10328|10338.8|10328.8|10338|10328|9
1649932470000|2022-04-14 10:34:30|10337|10327|10331.8|10321.8|10337|10327|10331.8|10321.8|10
1649932480000|2022-04-14 10:34:40|10332|10322|10333|10323|10333.3|10323.3|10332|10322|6
1649932490000|2022-04-14 10:34:50|10333.3|10323.3|10334|10324|10335|10325|10333|10323|13
1649932500000|2022-04-14 10:35:00|10332.3|10322.3|10334|10324|10334.3|10324.3|10332.3|10322.3|9
1649932510000|2022-04-14 10:35:10|10334.3|10324.3|10334|10324|10334.3|10324.3|10334|10324|4
1649932530000|2022-04-14 10:35:30|10334.3|10324.3|10334.8|10324.8|10335.3|10325.3|10334.3|10324.3|4
1649932540000|2022-04-14 10:35:40|10334.3|10324.3|10335|10325|10335.3|10325.3|10333.8|10323.8|6
1649932550000|2022-04-14 10:35:50|10335.5|10325.5|10334.8|10324.8|10335.5|10325.5|10334.8|10324.8|7
1649932560000|2022-04-14 10:36:00|10335|10325|10335.3|10325.3|10335.5|10325.5|10335|10325|6
1649932570000|2022-04-14 10:36:10|10335.5|10325.5|10335.5|10325.5|10335.5|10325.5|10335.5|10325.5|1
1649932580000|2022-04-14 10:36:20|10336.5|10326.5|10337.3|10327.3|10337.3|10327.3|10336.5|10326.5|2
1649932590000|2022-04-14 10:36:30|10337.5|10327.5|10338.8|10328.8|10338.8|10328.8|10337.3|10327.3|4
1649932600000|2022-04-14 10:36:40|10339|10329|10340|10330|10340|10330|10339|10329|3
1649932610000|2022-04-14 10:36:50|10339.8|10329.8|10340|10330|10340|10330|10339.8|10329.8|2
1649932620000|2022-04-14 10:37:00|10340.3|10330.3|10340.3|10330.3|10340.8|10330.8|10340.3|10330.3|4
1649932640000|2022-04-14 10:37:20|10340|10330|10337.5|10327.5|10340|10330|10337.5|10327.5|5
1649932650000|2022-04-14 10:37:30|10337.8|10327.8|10338.3|10328.3|10338.3|10328.3|10337.5|10327.5|4
1649932660000|2022-04-14 10:37:40|10337.8|10327.8|10338.3|10328.3|10338.5|10328.5|10337.8|10327.8|9
1649932670000|2022-04-14 10:37:50|10338.5|10328.5|10338.3|10328.3|10338.8|10328.8|10338.3|10328.3|4
1649932680000|2022-04-14 10:38:00|10338|10328|10336|10326|10338.3|10328.3|10336|10326|4
1649932700000|2022-04-14 10:38:20|10336.8|10326.8|10338.5|10328.5|10338.5|10328.5|10336.8|10326.8|3
1649932710000|2022-04-14 10:38:30|10338.8|10328.8|10338.8|10328.8|10338.8|10328.8|10338.8|10328.8|1
1649932720000|2022-04-14 10:38:40|10338.5|10328.5|10338.5|10328.5|10338.5|10328.5|10338.5|10328.5|1
1649932740000|2022-04-14 10:39:00|10338|10328|10338.3|10328.3|10338.5|10328.5|10337.8|10327.8|6
1649932750000|2022-04-14 10:39:10|10338.5|10328.5|10338|10328|10338.5|10328.5|10337.3|10327.3|15
1649932760000|2022-04-14 10:39:20|10337.8|10327.8|10337.3|10327.3|10338|10328|10337|10327|8
1649932770000|2022-04-14 10:39:30|10337.5|10327.5|10338.3|10328.3|10338.3|10328.3|10337.5|10327.5|5
1649932780000|2022-04-14 10:39:40|10338.5|10328.5|10338.8|10328.8|10338.8|10328.8|10338.5|10328.5|2
1649932790000|2022-04-14 10:39:50|10339|10329|10339|10329|10339|10329|10339|10329|1
1649932800000|2022-04-14 10:40:00|10339.5|10329.5|10340|10330|10344.8|10330|10339|10324.8|4
1649932810000|2022-04-14 10:40:10|10340.3|10330.3|10341.3|10331.3|10341.5|10331.5|10340.3|10330.3|4
1649932820000|2022-04-14 10:40:20|10341.5|10331.5|10341.5|10331.5|10341.5|10331.5|10341.3|10331.3|7
1649932830000|2022-04-14 10:40:30|10341.3|10331.3|10341.5|10331.5|10341.5|10331.5|10341.3|10331.3|4
1649932840000|2022-04-14 10:40:40|10342|10332|10342|10332|10342|10332|10342|10332|1
1649932850000|2022-04-14 10:40:50|10348|10328|10344.5|10334.5|10348|10334.5|10344.5|10328|2
1649932900000|2022-04-14 10:41:40|10344.8|10334.8|10347.3|10337.3|10347.3|10337.3|10344.8|10334.8|4
1649932910000|2022-04-14 10:41:50|10348|10338|10346.5|10336.5|10348|10338|10346.5|10336.5|6
1649932930000|2022-04-14 10:42:10|10346.8|10336.8|10347|10337|10347|10337|10346.8|10336.8|2
1649932940000|2022-04-14 10:42:20|10346.8|10336.8|10346.8|10336.8|10346.8|10336.8|10346.8|10336.8|1
1649932950000|2022-04-14 10:42:30|10346.5|10336.5|10346.5|10336.5|10346.5|10336.5|10346.5|10336.5|1
1649932960000|2022-04-14 10:42:40|10346.8|10336.8|10347|10337|10347|10337|10346.8|10336.8|4
1649932970000|2022-04-14 10:42:50|10346.8|10336.8|10347|10337|10347|10337|10346.8|10336.8|2
1649932990000|2022-04-14 10:43:10|10346.8|10336.8|10347|10337|10347|10337|10346.8|10336.8|6
1649933000000|2022-04-14 10:43:20|10346.8|10336.8|10346|10336|10347|10337|10346|10336|4
1649933010000|2022-04-14 10:43:30|10346.3|10336.3|10347|10337|10347|10337|10346.3|10336.3|4
1649933020000|2022-04-14 10:43:40|10346.8|10336.8|10346.3|10336.3|10347|10337|10346.3|10336.3|4
1649933030000|2022-04-14 10:43:50|10346|10336|10346.3|10336.3|10346.3|10336.3|10346|10336|2
1649933040000|2022-04-14 10:44:00|10346|10336|10346|10336|10346.3|10336.3|10346|10336|3
1649933050000|2022-04-14 10:44:10|10346.3|10336.3|10346.3|10336.3|10346.3|10336.3|10346.3|10336.3|1
1649933060000|2022-04-14 10:44:20|10346.5|10336.5|10348.8|10338.8|10348.8|10338.8|10346.5|10336.5|4
1649933070000|2022-04-14 10:44:30|10348.3|10338.3|10348|10338|10348.3|10338.3|10348|10338|2
1649933080000|2022-04-14 10:44:40|10348.3|10338.3|10348|10338|10348.8|10338.8|10348|10338|4
1649933090000|2022-04-14 10:44:50|10348.3|10338.3|10348.5|10338.5|10348.5|10338.5|10348.3|10338.3|2
1649933100000|2022-04-14 10:45:00|10348.3|10338.3|10348.3|10338.3|10348.3|10338.3|10347.8|10337.8|8
1649933120000|2022-04-14 10:45:20|10348.5|10338.5|10348.8|10338.8|10348.8|10338.8|10348.5|10338.5|2
1649933150000|2022-04-14 10:45:50|10348.5|10338.5|10348.5|10338.5|10348.5|10338.5|10348.5|10338.5|1
1649933160000|2022-04-14 10:46:00|10348.3|10338.3|10346.3|10336.3|10348.3|10338.3|10346.3|10336.3|4
1649933170000|2022-04-14 10:46:10|10346|10336|10345.8|10335.8|10346.3|10336.3|10345|10335|6
1649933180000|2022-04-14 10:46:20|10345.5|10335.5|10345|10335|10345.8|10335.8|10344.8|10334.8|7
1649933190000|2022-04-14 10:46:30|10345.3|10335.3|10345.5|10335.5|10345.5|10335.5|10345.3|10335.3|2
1649933200000|2022-04-14 10:46:40|10345.8|10335.8|10345.8|10335.8|10346|10336|10345.8|10335.8|3
1649933210000|2022-04-14 10:46:50|10346|10336|10346.8|10336.8|10346.8|10336.8|10345.8|10335.8|5
1649933220000|2022-04-14 10:47:00|10347.3|10337.3|10348|10338|10348|10338|10347|10337|8
1649933230000|2022-04-14 10:47:10|10348.3|10338.3|10347.8|10337.8|10348.8|10338.8|10347.5|10337.5|10
1649933240000|2022-04-14 10:47:20|10347.5|10337.5|10346.8|10336.8|10347.8|10337.8|10346.8|10336.8|7
1649933250000|2022-04-14 10:47:30|10347|10337|10347.5|10337.5|10347.5|10337.5|10347|10337|2
1649933300000|2022-04-14 10:48:20|10348|10338|10348.5|10338.5|10348.5|10338.5|10348|10338|2
1649933310000|2022-04-14 10:48:30|10348.3|10338.3|10346.5|10336.5|10348.3|10338.3|10346.5|10336.5|4
1649933320000|2022-04-14 10:48:40|10346.8|10336.8|10347.3|10337.3|10348|10338|10346.8|10336.8|5
1649933330000|2022-04-14 10:48:50|10347|10337|10347|10337|10347|10337|10346.8|10336.8|5
1649933350000|2022-04-14 10:49:10|10346.8|10336.8|10346.8|10336.8|10346.8|10336.8|10346.8|10336.8|1
1649933360000|2022-04-14 10:49:20|10347|10337|10346.5|10336.5|10347|10337|10346.5|10336.5|3
1649933380000|2022-04-14 10:49:40|10346.3|10336.3|10346.3|10336.3|10346.3|10336.3|10346|10336|3
1649933400000|2022-04-14 10:50:00|10345.5|10335.5|10345.5|10335.5|10346|10336|10345.3|10335.3|5
1649933410000|2022-04-14 10:50:10|10345.3|10335.3|10346|10336|10346.3|10336.3|10344.5|10334.5|11
1649933420000|2022-04-14 10:50:20|10346.3|10336.3|10346.8|10336.8|10347.5|10337.5|10346.3|10336.3|9
1649933430000|2022-04-14 10:50:30|10347|10337|10347|10337|10347|10337|10346.8|10336.8|3
1649933440000|2022-04-14 10:50:40|10347.3|10337.3|10347.8|10337.8|10348|10338|10347.3|10337.3|4
1649933450000|2022-04-14 10:50:50|10348|10338|10347.8|10337.8|10348|10338|10347.8|10337.8|4
1649933460000|2022-04-14 10:51:00|10347.5|10337.5|10347.8|10337.8|10347.8|10337.8|10347.5|10337.5|4
1649933470000|2022-04-14 10:51:10|10347.5|10337.5|10347.8|10337.8|10347.8|10337.8|10347.5|10337.5|2
1649933480000|2022-04-14 10:51:20|10347.5|10337.5|10347.8|10337.8|10347.8|10337.8|10347.5|10337.5|2
1649933520000|2022-04-14 10:52:00|10347.5|10337.5|10347.8|10337.8|10347.8|10337.8|10347.5|10337.5|2
1649933530000|2022-04-14 10:52:10|10347.5|10337.5|10347.8|10337.8|10347.8|10337.8|10347.5|10337.5|2
1649933550000|2022-04-14 10:52:30|10348|10338|10349.3|10339.3|10349.3|10339.3|10348|10338|3
1649933580000|2022-04-14 10:53:00|10348.8|10338.8|10348.8|10338.8|10348.8|10338.8|10348.5|10338.5|3
1649933590000|2022-04-14 10:53:10|10349.3|10339.3|10349.3|10339.3|10349.5|10339.5|10349.3|10339.3|3
1649933600000|2022-04-14 10:53:20|10349|10339|10349|10339|10349|10339|10349|10339|1
1649933620000|2022-04-14 10:53:40|10349.3|10339.3|10349|10339|10349.3|10339.3|10348.5|10338.5|5
1649933640000|2022-04-14 10:54:00|10349.3|10339.3|10349.8|10339.8|10349.8|10339.8|10349.3|10339.3|2
1649933650000|2022-04-14 10:54:10|10349.3|10339.3|10349.3|10339.3|10349.3|10339.3|10349.3|10339.3|1
1649933670000|2022-04-14 10:54:30|10349.8|10339.8|10349.8|10339.8|10349.8|10339.8|10349.3|10339.3|3
1649933680000|2022-04-14 10:54:40|10350.5|10340.5|10351.8|10341.8|10351.8|10341.8|10350.5|10340.5|4
1649933690000|2022-04-14 10:54:50|10352.3|10342.3|10351.5|10341.5|10352.3|10342.3|10351.3|10341.3|3
1649933700000|2022-04-14 10:55:00|10350.8|10340.8|10351.3|10341.3|10351.3|10341.3|10350.8|10340.8|9
1649933710000|2022-04-14 10:55:10|10351.5|10341.5|10351.5|10341.5|10352|10342|10351.5|10341.5|3
1649933720000|2022-04-14 10:55:20|10357.5|10337.5|10353.3|10343.3|10357.5|10343.3|10352.8|10337.5|5
1649933730000|2022-04-14 10:55:30|10353|10343|10353|10343|10353.3|10343.3|10352.8|10342.8|4
1649933740000|2022-04-14 10:55:40|10353.5|10343.5|10353.5|10343.5|10353.5|10343.5|10353.5|10343.5|1
1649933750000|2022-04-14 10:55:50|10352.8|10342.8|10349.8|10339.8|10352.8|10342.8|10349.8|10339.8|6
1649933760000|2022-04-14 10:56:00|10350.3|10340.3|10348.8|10338.8|10350.8|10340.8|10347.8|10337.8|11
1649933770000|2022-04-14 10:56:10|10348.5|10338.5|10348.3|10338.3|10348.8|10338.8|10348.3|10338.3|10
1649933780000|2022-04-14 10:56:20|10348.5|10338.5|10348.8|10338.8|10348.8|10338.8|10348.3|10338.3|3
1649933790000|2022-04-14 10:56:30|10349.3|10339.3|10348.8|10338.8|10349.5|10339.5|10348.8|10338.8|5
1649933810000|2022-04-14 10:56:50|10349|10339|10349|10339|10349|10339|10349|10339|1
1649933820000|2022-04-14 10:57:00|10349.8|10339.8|10350.8|10340.8|10352|10342|10349.8|10339.8|4
1649933830000|2022-04-14 10:57:10|10351|10341|10350.8|10340.8|10351.8|10341.8|10350.8|10340.8|8
1649933840000|2022-04-14 10:57:20|10350.5|10340.5|10350|10340|10350.8|10340.8|10350|10340|5
1649933850000|2022-04-14 10:57:30|10351.3|10341.3|10351.3|10341.3|10351.3|10341.3|10351.3|10341.3|1
1649933870000|2022-04-14 10:57:50|10351.5|10341.5|10351.8|10341.8|10351.8|10341.8|10351.5|10341.5|2
1649933880000|2022-04-14 10:58:00|10352|10342|10352|10342|10352|10342|10351.8|10341.8|3
1649933890000|2022-04-14 10:58:10|10351.8|10341.8|10351.3|10341.3|10351.8|10341.8|10351|10341|6
1649933900000|2022-04-14 10:58:20|10351.5|10341.5|10350.5|10340.5|10351.8|10341.8|10350.5|10340.5|10
1649933910000|2022-04-14 10:58:30|10350.8|10340.8|10351.8|10341.8|10351.8|10341.8|10350.5|10340.5|10
1649933920000|2022-04-14 10:58:40|10351.5|10341.5|10350.8|10340.8|10351.8|10341.8|10350.8|10340.8|6
1649933930000|2022-04-14 10:58:50|10351|10341|10351.3|10341.3|10351.3|10341.3|10351|10341|4
1649933940000|2022-04-14 10:59:00|10351|10341|10350|10340|10351|10341|10348.8|10338.8|15
1649933950000|2022-04-14 10:59:10|10351|10341|10348.8|10338.8|10351|10341|10348.8|10338.8|11
1649933960000|2022-04-14 10:59:20|10349|10339|10349|10339|10349|10339|10348.5|10338.5|4
1649933970000|2022-04-14 10:59:30|10348.8|10338.8|10349.3|10339.3|10349.3|10339.3|10348.8|10338.8|4
1649933980000|2022-04-14 10:59:40|10349.5|10339.5|10350.5|10340.5|10350.5|10340.5|10349.3|10339.3|5
1649933990000|2022-04-14 10:59:50|10350.3|10340.3|10344.3|10334.3|10350.5|10340.5|10343.5|10333.5|8
1649934000000|2022-04-14 11:00:00|10344|10334|10343|10333|10344|10334|10342.5|10332.5|8
1649934010000|2022-04-14 11:00:10|10343.3|10333.3|10344|10334|10344|10334|10343|10333|12
1649934020000|2022-04-14 11:00:20|10344.8|10334.8|10344.3|10334.3|10344.8|10334.8|10344.3|10334.3|2
1649934030000|2022-04-14 11:00:30|10344|10334|10341.8|10331.8|10344|10334|10341.8|10331.8|3
1649934040000|2022-04-14 11:00:40|10342.3|10332.3|10342|10332|10342.3|10332.3|10342|10332|6
1649934050000|2022-04-14 11:00:50|10342.3|10332.3|10336|10326|10342.3|10332.3|10336|10326|3
1649934060000|2022-04-14 11:01:00|10335.5|10325.5|10337.8|10327.8|10339.3|10329.3|10335.5|10325.5|9
1649934070000|2022-04-14 11:01:10|10338|10328|10338.3|10328.3|10338.3|10328.3|10337.8|10327.8|6
1649934080000|2022-04-14 11:01:20|10338|10328|10338|10328|10338|10328|10338|10328|1
1649934090000|2022-04-14 11:01:30|10337.3|10327.3|10337.3|10327.3|10337.3|10327.3|10335.8|10325.8|8
1649934100000|2022-04-14 11:01:40|10336.8|10326.8|10335.5|10325.5|10337|10327|10335.3|10325.3|12
1649934110000|2022-04-14 11:01:50|10335.3|10325.3|10333.3|10323.3|10335.3|10325.3|10333.3|10323.3|3
1649934120000|2022-04-14 11:02:00|10333|10323|10329|10319|10333|10323|10329|10319|8
1649934130000|2022-04-14 11:02:10|10329.3|10319.3|10329.5|10319.5|10329.5|10319.5|10329.3|10319.3|4
1649934140000|2022-04-14 11:02:20|10330.3|10320.3|10332.8|10322.8|10332.8|10322.8|10330.3|10320.3|6
1649934150000|2022-04-14 11:02:30|10333|10323|10332.8|10322.8|10333.3|10323.3|10332.8|10322.8|4
1649934160000|2022-04-14 11:02:40|10333|10323|10333.8|10323.8|10334.3|10324.3|10333|10323|4
1649934170000|2022-04-14 11:02:50|10334|10324|10334.5|10324.5|10334.8|10324.8|10334|10324|5
1649934180000|2022-04-14 11:03:00|10334.3|10324.3|10335.3|10325.3|10335.3|10325.3|10333.5|10323.5|10
1649934190000|2022-04-14 11:03:10|10335.8|10325.8|10337.8|10327.8|10337.8|10327.8|10335.8|10325.8|11
1649934200000|2022-04-14 11:03:20|10337.5|10327.5|10337.8|10327.8|10337.8|10327.8|10337.5|10327.5|2
1649934210000|2022-04-14 11:03:30|10337.5|10327.5|10338.8|10328.8|10338.8|10328.8|10337.3|10327.3|18
1649934220000|2022-04-14 11:03:40|10338.5|10328.5|10338.3|10328.3|10339.3|10329.3|10338.3|10328.3|7
1649934230000|2022-04-14 11:03:50|10338.5|10328.5|10338.5|10328.5|10338.5|10328.5|10338.5|10328.5|1
1649934240000|2022-04-14 11:04:00|10338.8|10328.8|10341.5|10331.5|10341.5|10331.5|10338.8|10328.8|11
1649934250000|2022-04-14 11:04:10|10341.3|10331.3|10336.3|10326.3|10341.3|10331.3|10336.3|10326.3|10
1649934260000|2022-04-14 11:04:20|10336.5|10326.5|10336.5|10326.5|10336.8|10326.8|10336.5|10326.5|3
1649934270000|2022-04-14 11:04:30|10336.8|10326.8|10336|10326|10337|10327|10336|10326|5
1649934280000|2022-04-14 11:04:40|10335.8|10325.8|10336|10326|10336|10326|10335.8|10325.8|6
1649934290000|2022-04-14 11:04:50|10335.8|10325.8|10335.3|10325.3|10336|10326|10335|10325|8
1649934300000|2022-04-14 11:05:00|10335|10325|10335|10325|10335.3|10325.3|10334|10324|10
1649934310000|2022-04-14 11:05:10|10335.3|10325.3|10335.3|10325.3|10335.3|10325.3|10335.3|10325.3|1
1649934320000|2022-04-14 11:05:20|10335|10325|10335.5|10325.5|10335.5|10325.5|10334.8|10324.8|5
1649934330000|2022-04-14 11:05:30|10335.3|10325.3|10335.5|10325.5|10335.5|10325.5|10335|10325|7
1649934340000|2022-04-14 11:05:40|10335.3|10325.3|10335|10325|10335.3|10325.3|10334.8|10324.8|8
1649934350000|2022-04-14 11:05:50|10334.8|10324.8|10334.8|10324.8|10335|10325|10334.8|10324.8|3
1649934360000|2022-04-14 11:06:00|10335|10325|10330.3|10320.3|10339.1|10325|10330|10319.1|10
1649934370000|2022-04-14 11:06:10|10330|10320|10330|10320|10330.8|10320.8|10330|10320|6
1649934380000|2022-04-14 11:06:20|10330.3|10320.3|10330.8|10320.8|10331|10321|10330.3|10320.3|5
1649934390000|2022-04-14 11:06:30|10331.5|10321.5|10332.5|10322.5|10333|10323|10331.5|10321.5|5
1649934400000|2022-04-14 11:06:40|10333.3|10323.3|10332|10322|10334.5|10324.5|10332|10322|7
1649934420000|2022-04-14 11:07:00|10331.5|10321.5|10332.5|10322.5|10333.3|10323.3|10331.5|10321.5|7
1649934430000|2022-04-14 11:07:10|10331.8|10321.8|10332.8|10322.8|10332.8|10322.8|10331.8|10321.8|6
1649934440000|2022-04-14 11:07:20|10333.8|10323.8|10335.5|10325.5|10335.5|10325.5|10333.8|10323.8|4
1649934450000|2022-04-14 11:07:30|10335.3|10325.3|10335.3|10325.3|10335.3|10325.3|10335|10325|3
1649934460000|2022-04-14 11:07:40|10335|10325|10335|10325|10335|10325|10335|10325|1
1649934470000|2022-04-14 11:07:50|10334.8|10324.8|10331.3|10321.3|10334.8|10324.8|10331.3|10321.3|7
1649934480000|2022-04-14 11:08:00|10331|10321|10328.3|10318.3|10331.3|10321.3|10328|10318|14
1649934490000|2022-04-14 11:08:10|10328.8|10318.8|10328.8|10318.8|10328.8|10318.8|10328.3|10318.3|3
1649934500000|2022-04-14 11:08:20|10328.3|10318.3|10330|10310|10331.8|10318.3|10328|10310|5
1649934510000|2022-04-14 11:08:30|10325.3|10315.3|10323.5|10313.5|10325.8|10315.8|10323.5|10313.5|6
1649934520000|2022-04-14 11:08:40|10324|10314|10323.8|10313.8|10324|10314|10321.4|10311.4|8
1649934530000|2022-04-14 11:08:50|10323.5|10313.5|10324|10314|10324.3|10314.3|10323.5|10313.5|3
1649934540000|2022-04-14 11:09:00|10324.5|10314.5|10324.3|10314.3|10324.5|10314.5|10324.3|10314.3|2
1649934550000|2022-04-14 11:09:10|10324|10314|10324|10314|10324|10314|10324|10314|1
1649934560000|2022-04-14 11:09:20|10324.3|10314.3|10324|10314|10324.3|10314.3|10324|10314|2
1649934570000|2022-04-14 11:09:30|10324.3|10314.3|10324|10314|10324.5|10314.5|10324|10314|3
1649934580000|2022-04-14 11:09:40|10324.5|10314.5|10324.3|10314.3|10324.8|10314.8|10323.8|10313.8|10
1649934590000|2022-04-14 11:09:50|10323.8|10313.8|10321.8|10311.8|10323.8|10313.8|10321.3|10311.3|10
1649934600000|2022-04-14 11:10:00|10322.3|10312.3|10321.5|10311.5|10322.3|10312.3|10321.5|10311.5|5
1649934610000|2022-04-14 11:10:10|10321.8|10311.8|10324.3|10314.3|10324.3|10314.3|10321.8|10311.8|5
1649934620000|2022-04-14 11:10:20|10324.8|10314.8|10324|10314|10324.8|10314.8|10324|10314|3
1649934630000|2022-04-14 11:10:30|10324.5|10314.5|10324|10314|10324.5|10314.5|10323.8|10313.8|5
1649934640000|2022-04-14 11:10:40|10324.5|10314.5|10323.8|10313.8|10324.5|10314.5|10323.8|10313.8|5
1649934650000|2022-04-14 11:10:50|10324|10314|10324|10314|10324|10314|10323.8|10313.8|5
1649934660000|2022-04-14 11:11:00|10323.8|10313.8|10325|10315|10325|10315|10323.5|10313.5|6
1649934680000|2022-04-14 11:11:20|10324.8|10314.8|10321.3|10311.3|10324.8|10314.8|10321.3|10311.3|9
1649934690000|2022-04-14 11:11:30|10321.5|10311.5|10321.8|10311.8|10322|10312|10321|10311|5
1649934700000|2022-04-14 11:11:40|10322|10312|10322.5|10312.5|10322.5|10312.5|10322|10312|7
1649934710000|2022-04-14 11:11:50|10322.3|10312.3|10324.3|10314.3|10324.3|10314.3|10321.5|10311.5|7
1649934720000|2022-04-14 11:12:00|10324.8|10314.8|10324.3|10314.3|10324.8|10314.8|10324|10314|6
1649934730000|2022-04-14 11:12:10|10325.8|10315.8|10325.8|10315.8|10325.8|10315.8|10325.8|10315.8|1
1649934740000|2022-04-14 11:12:20|10326.5|10316.5|10326.3|10316.3|10327.3|10317.3|10326.3|10316.3|6
1649934750000|2022-04-14 11:12:30|10326|10316|10327.8|10317.8|10327.8|10317.8|10325.5|10315.5|9
1649934760000|2022-04-14 11:12:40|10327.5|10317.5|10327.5|10317.5|10327.8|10317.8|10327.5|10317.5|3
1649934770000|2022-04-14 11:12:50|10327.3|10317.3|10326.5|10316.5|10327.3|10317.3|10325|10315|6
1649934780000|2022-04-14 11:13:00|10326.8|10316.8|10327.8|10317.8|10327.8|10317.8|10326.8|10316.8|5
1649934790000|2022-04-14 11:13:10|10328|10318|10328|10318|10328|10318|10327.8|10317.8|3
1649934800000|2022-04-14 11:13:20|10327.8|10317.8|10328.5|10318.5|10328.5|10318.5|10327.8|10317.8|3
1649934810000|2022-04-14 11:13:30|10329|10319|10329|10319|10329|10319|10329|10319|1
1649934820000|2022-04-14 11:13:40|10328.8|10318.8|10328.8|10318.8|10328.8|10318.8|10328.8|10318.8|1
1649934830000|2022-04-14 11:13:50|10329.3|10319.3|10327.5|10317.5|10329.3|10319.3|10327.5|10317.5|4
1649934840000|2022-04-14 11:14:00|10327.3|10317.3|10327.8|10317.8|10327.8|10317.8|10326.8|10316.8|3
1649934850000|2022-04-14 11:14:10|10327.5|10317.5|10327.8|10317.8|10327.8|10317.8|10327.5|10317.5|2
1649934860000|2022-04-14 11:14:20|10327.5|10317.5|10327.8|10317.8|10327.8|10317.8|10327.5|10317.5|4
1649934870000|2022-04-14 11:14:30|10327.5|10317.5|10327.8|10317.8|10327.8|10317.8|10327.5|10317.5|8
1649934880000|2022-04-14 11:14:40|10328.3|10318.3|10329.5|10319.5|10329.5|10319.5|10328.3|10318.3|7
1649934890000|2022-04-14 11:14:50|10329.3|10319.3|10328.5|10318.5|10329.3|10319.3|10328|10318|3
1649934910000|2022-04-14 11:15:10|10328|10318|10324.8|10314.8|10328|10318|10324.8|10314.8|3
1649934920000|2022-04-14 11:15:20|10324.5|10314.5|10325.3|10315.3|10325.3|10315.3|10324.5|10314.5|3
1649934930000|2022-04-14 11:15:30|10325.5|10315.5|10326.3|10316.3|10326.5|10316.5|10325.5|10315.5|5
1649934950000|2022-04-14 11:15:50|10326|10316|10325.8|10315.8|10326|10316|10325.8|10315.8|2
1649934960000|2022-04-14 11:16:00|10326.3|10316.3|10327|10317|10327|10317|10326.3|10316.3|2
1649934970000|2022-04-14 11:16:10|10326.8|10316.8|10322.8|10312.8|10326.8|10316.8|10322.8|10312.8|7
1649934980000|2022-04-14 11:16:20|10323|10313|10322.3|10312.3|10323|10313|10322.3|10312.3|4
1649934990000|2022-04-14 11:16:30|10322|10312|10323.8|10313.8|10324|10314|10322|10312|4
1649935000000|2022-04-14 11:16:40|10323.5|10313.5|10323.3|10313.3|10323.5|10313.5|10323|10313|7
1649935010000|2022-04-14 11:16:50|10323.5|10313.5|10322.3|10312.3|10324.5|10314.5|10322|10312|10
1649935020000|2022-04-14 11:17:00|10322|10312|10322.8|10312.8|10322.8|10312.8|10321.8|10311.8|4
1649935030000|2022-04-14 11:17:10|10322.5|10312.5|10322.3|10312.3|10322.5|10312.5|10322.3|10312.3|2
1649935040000|2022-04-14 11:17:20|10322|10312|10322|10312|10322.3|10312.3|10322|10312|5
1649935050000|2022-04-14 11:17:30|10322.3|10312.3|10322.5|10312.5|10322.5|10312.5|10322.3|10312.3|2
1649935060000|2022-04-14 11:17:40|10322.3|10312.3|10321.8|10311.8|10322.5|10312.5|10321.3|10311.3|7
1649935070000|2022-04-14 11:17:50|10321.5|10311.5|10322|10312|10322|10312|10321.5|10311.5|5
1649935080000|2022-04-14 11:18:00|10321.8|10311.8|10320.8|10310.8|10321.8|10311.8|10318.8|10308.8|9
1649935090000|2022-04-14 11:18:10|10321|10311|10322.3|10312.3|10322.3|10312.3|10321|10311|2
1649935100000|2022-04-14 11:18:20|10321.8|10311.8|10319.5|10309.5|10321.8|10311.8|10317.3|10307.3|15
1649935110000|2022-04-14 11:18:30|10319.3|10309.3|10318|10308|10319.3|10309.3|10316|10306|9
1649935120000|2022-04-14 11:18:40|10318.3|10308.3|10320.3|10310.3|10320.3|10310.3|10318.3|10308.3|6
1649935130000|2022-04-14 11:18:50|10320|10310|10320.5|10310.5|10320.5|10310.5|10320|10310|3
1649935140000|2022-04-14 11:19:00|10321|10311|10322.3|10312.3|10322.3|10312.3|10320.3|10310.3|7
1649935150000|2022-04-14 11:19:10|10322.8|10312.8|10322.3|10312.3|10322.8|10312.8|10322.3|10312.3|4
1649935160000|2022-04-14 11:19:20|10322.5|10312.5|10322|10312|10323.8|10313.8|10321.5|10311.5|7
1649935170000|2022-04-14 11:19:30|10322.5|10312.5|10314.8|10304.8|10322.5|10312.5|10314.8|10304.8|12
1649935180000|2022-04-14 11:19:40|10314.5|10304.5|10315.3|10305.3|10315.5|10305.5|10314.3|10304.3|7
1649935190000|2022-04-14 11:19:50|10315.5|10305.5|10314.3|10304.3|10315.5|10305.5|10312|10302|7
1649935200000|2022-04-14 11:20:00|10313.8|10303.8|10312.3|10302.3|10314.8|10304.8|10312.3|10302.3|11
1649935210000|2022-04-14 11:20:10|10312.5|10302.5|10312.3|10302.3|10314.8|10304.8|10312|10302|11
1649935220000|2022-04-14 11:20:20|10312.8|10302.8|10314.5|10304.5|10314.5|10304.5|10312.8|10302.8|3
1649935230000|2022-04-14 11:20:30|10315|10305|10313.8|10303.8|10315|10305|10313.5|10303.5|5
1649935240000|2022-04-14 11:20:40|10314.5|10304.5|10315|10305|10315|10305|10314|10304|5
1649935260000|2022-04-14 11:21:00|10314.3|10304.3|10316.5|10296.5|10318.3|10304.8|10313.5|10296.5|10
1649935270000|2022-04-14 11:21:10|10316.8|10296.8|10311.8|10301.8|10316.8|10301.9|10310.9|10296.8|11
1649935280000|2022-04-14 11:21:20|10312.3|10302.3|10307.3|10297.3|10312.3|10302.3|10307.3|10297.3|8
1649935290000|2022-04-14 11:21:30|10307.5|10297.5|10311|10301|10311.5|10301.5|10307.5|10297.5|11
1649935300000|2022-04-14 11:21:40|10310.5|10300.5|10310.3|10300.3|10310.8|10300.8|10310|10300|5
1649935310000|2022-04-14 11:21:50|10310|10300|10310|10300|10310|10300|10309|10299|6
1649935320000|2022-04-14 11:22:00|10309.8|10299.8|10312|10302|10313|10303|10308.8|10298.8|7
1649935330000|2022-04-14 11:22:10|10312.3|10302.3|10312.5|10302.5|10313|10303|10312.3|10302.3|3
1649935340000|2022-04-14 11:22:20|10312|10302|10311.5|10301.5|10312|10302|10311.5|10301.5|9
1649935350000|2022-04-14 11:22:30|10311.8|10301.8|10312.8|10302.8|10312.8|10302.8|10311.8|10301.8|6
1649935370000|2022-04-14 11:22:50|10312.3|10302.3|10312.5|10302.5|10312.5|10302.5|10312.3|10302.3|4
1649935380000|2022-04-14 11:23:00|10312.8|10302.8|10312|10302|10312.8|10302.8|10312|10302|4
1649935390000|2022-04-14 11:23:10|10312.3|10302.3|10312.3|10302.3|10312.3|10302.3|10312|10302|3
1649935400000|2022-04-14 11:23:20|10312|10302|10312.3|10302.3|10312.3|10302.3|10311.8|10301.8|3
1649935410000|2022-04-14 11:23:30|10312|10302|10312.5|10302.5|10312.5|10302.5|10312|10302|5
1649935420000|2022-04-14 11:23:40|10312.8|10302.8|10313.5|10303.5|10313.5|10303.5|10312.8|10302.8|3
1649935430000|2022-04-14 11:23:50|10313.3|10303.3|10313.5|10303.5|10314.5|10304.5|10313.3|10303.3|11
1649935440000|2022-04-14 11:24:00|10313.8|10303.8|10316.3|10306.3|10316.3|10306.3|10313.5|10303.5|9
1649935450000|2022-04-14 11:24:10|10316.5|10306.5|10316.3|10306.3|10317|10307|10316.3|10306.3|6
1649935460000|2022-04-14 11:24:20|10316|10306|10316|10306|10316|10306|10315.8|10305.8|3
1649935470000|2022-04-14 11:24:30|10316.3|10306.3|10316.3|10306.3|10317.3|10307.3|10316|10306|11
1649935490000|2022-04-14 11:24:50|10316|10306|10316.3|10306.3|10316.3|10306.3|10316|10306|6
1649935500000|2022-04-14 11:25:00|10315.5|10305.5|10313|10303|10315.5|10305.5|10313|10303|10
1649935510000|2022-04-14 11:25:10|10313.3|10303.3|10313.3|10303.3|10313.3|10303.3|10313|10303|3
1649935530000|2022-04-14 11:25:30|10313|10303|10312|10302|10313|10303|10312|10302|9
1649935540000|2022-04-14 11:25:40|10311.8|10301.8|10311.8|10301.8|10311.8|10301.8|10311.8|10301.8|1
1649935560000|2022-04-14 11:26:00|10312|10302|10314|10304|10314.5|10304.5|10312|10302|10
1649935570000|2022-04-14 11:26:10|10314.5|10304.5|10315.3|10305.3|10315.3|10305.3|10314.5|10304.5|2
1649935580000|2022-04-14 11:26:20|10316|10306|10316.5|10306.5|10316.5|10306.5|10316|10306|3
1649935590000|2022-04-14 11:26:30|10316.8|10306.8|10317.5|10307.5|10320.5|10310.5|10316.3|10306.3|16
1649935600000|2022-04-14 11:26:40|10317.8|10307.8|10316.8|10306.8|10317.8|10307.8|10316.8|10306.8|7
1649935610000|2022-04-14 11:26:50|10317.3|10307.3|10316.8|10306.8|10317.3|10307.3|10316.5|10306.5|8
1649935620000|2022-04-14 11:27:00|10316.5|10306.5|10317.5|10307.5|10318.3|10308.3|10316.5|10306.5|18
1649935630000|2022-04-14 11:27:10|10317.8|10307.8|10320.3|10310.3|10320.3|10310.3|10317.5|10307.5|11
1649935640000|2022-04-14 11:27:20|10320|10310|10319.5|10309.5|10320.3|10310.3|10319.5|10309.5|7
1649935650000|2022-04-14 11:27:30|10319.3|10309.3|10319.8|10309.8|10319.8|10309.8|10319.3|10309.3|7
1649935660000|2022-04-14 11:27:40|10320|10310|10320|10310|10320|10310|10320|10310|1
1649935670000|2022-04-14 11:27:50|10319.3|10309.3|10320.5|10310.5|10325.8|10310.9|10319.3|10305.8|9
1649935680000|2022-04-14 11:28:00|10320|10310|10318.3|10308.3|10320|10310|10318.3|10308.3|2
1649935690000|2022-04-14 11:28:10|10319|10309|10317.5|10307.5|10319|10309|10317|10307|11
1649935700000|2022-04-14 11:28:20|10317.3|10307.3|10315|10305|10317.3|10307.3|10315|10305|9
1649935710000|2022-04-14 11:28:30|10314.8|10304.8|10315.8|10305.8|10315.8|10305.8|10313.8|10303.8|7
1649935720000|2022-04-14 11:28:40|10316|10306|10318.5|10308.5|10318.5|10308.5|10316|10306|7
1649935730000|2022-04-14 11:28:50|10318.3|10308.3|10318.5|10308.5|10318.8|10308.8|10318|10308|7
1649935740000|2022-04-14 11:29:00|10318|10308|10318|10308|10318.3|10308.3|10317.8|10307.8|8
1649935750000|2022-04-14 11:29:10|10317.8|10307.8|10318.3|10308.3|10318.8|10308.8|10317.8|10307.8|9
1649935760000|2022-04-14 11:29:20|10318.8|10308.8|10317.5|10307.5|10318.8|10308.8|10317.5|10307.5|6
1649935770000|2022-04-14 11:29:30|10316|10306|10315.8|10305.8|10316|10306|10315.8|10305.8|2
1649935780000|2022-04-14 11:29:40|10315.5|10305.5|10315.8|10305.8|10315.8|10305.8|10315.5|10305.5|2
1649935790000|2022-04-14 11:29:50|10315.5|10305.5|10314|10304|10315.5|10305.5|10313.8|10303.8|6
1649935800000|2022-04-14 11:30:00|10313.8|10303.8|10313.3|10303.3|10314|10304|10313.3|10303.3|4
1649935810000|2022-04-14 11:30:10|10313|10303|10317|10307|10317.3|10307.3|10313|10303|13
1649935820000|2022-04-14 11:30:20|10316.8|10306.8|10317|10307|10317|10307|10314.5|10304.5|6
1649935830000|2022-04-14 11:30:30|10316.8|10306.8|10315.8|10305.8|10316.8|10306.8|10315.5|10305.5|5
1649935840000|2022-04-14 11:30:40|10316|10306|10317.5|10307.5|10317.5|10307.5|10316|10306|10
1649935850000|2022-04-14 11:30:50|10317.8|10307.8|10317.8|10307.8|10317.8|10307.8|10317.8|10307.8|1
1649935860000|2022-04-14 11:31:00|10318|10308|10320.8|10310.8|10321.3|10311.3|10318|10308|12
1649935870000|2022-04-14 11:31:10|10321.5|10311.5|10322.3|10312.3|10322.3|10312.3|10321.5|10311.5|5
1649935880000|2022-04-14 11:31:20|10322|10312|10319|10309|10322|10312|10317.5|10307.5|10
1649935890000|2022-04-14 11:31:30|10318.8|10308.8|10318.5|10308.5|10318.8|10308.8|10318|10308|5
1649935900000|2022-04-14 11:31:40|10318.3|10308.3|10318.3|10308.3|10318.3|10308.3|10318.3|10308.3|1
1649935910000|2022-04-14 11:31:50|10318.8|10308.8|10320|10310|10320.8|10310.8|10318.8|10308.8|5
1649935920000|2022-04-14 11:32:00|10319.5|10309.5|10319.5|10309.5|10319.8|10309.8|10319.5|10309.5|3
1649935930000|2022-04-14 11:32:10|10319|10309|10322|10312|10322.3|10312.3|10318|10308|11
1649935940000|2022-04-14 11:32:20|10321.8|10311.8|10317.8|10307.8|10321.8|10311.8|10317.8|10307.8|11
1649935950000|2022-04-14 11:32:30|10317.5|10307.5|10317|10307|10317.5|10307.5|10316.8|10306.8|7
1649935960000|2022-04-14 11:32:40|10317.5|10307.5|10317.8|10307.8|10317.8|10307.8|10317.3|10307.3|4
1649935970000|2022-04-14 11:32:50|10317.3|10307.3|10319.3|10309.3|10319.5|10309.5|10317.3|10307.3|7
1649935980000|2022-04-14 11:33:00|10319.8|10309.8|10317.8|10307.8|10321|10311|10317.8|10307.8|10
1649935990000|2022-04-14 11:33:10|10319|10309|10317.5|10307.5|10319.3|10309.3|10317.5|10307.5|14
1649936000000|2022-04-14 11:33:20|10317.3|10307.3|10317.5|10307.5|10317.8|10307.8|10317.3|10307.3|4
1649936010000|2022-04-14 11:33:30|10317.8|10307.8|10317.8|10307.8|10318|10308|10317.8|10307.8|5
1649936020000|2022-04-14 11:33:40|10317.5|10307.5|10317|10307|10317.5|10307.5|10316.8|10306.8|6
1649936030000|2022-04-14 11:33:50|10317.3|10307.3|10317.3|10307.3|10317.3|10307.3|10317.3|10307.3|1
1649936040000|2022-04-14 11:34:00|10317.5|10307.5|10319.8|10309.8|10319.8|10309.8|10317.5|10307.5|10
1649936050000|2022-04-14 11:34:10|10319.5|10309.5|10315|10305|10319.5|10309.5|10314.5|10304.5|10
1649936060000|2022-04-14 11:34:20|10314.8|10304.8|10311.5|10301.5|10314.8|10304.8|10311.3|10301.3|22
1649936070000|2022-04-14 11:34:30|10311|10301|10315.3|10305.3|10315.3|10305.3|10311|10301|12
1649936080000|2022-04-14 11:34:40|10315.5|10305.5|10316.5|10306.5|10316.5|10306.5|10312.8|10302.8|12
1649936090000|2022-04-14 11:34:50|10316.8|10306.8|10317|10307|10317.3|10307.3|10313|10303|10
1649936100000|2022-04-14 11:35:00|10316.5|10306.5|10317.3|10307.3|10317.3|10307.3|10316.5|10306.5|3
1649936110000|2022-04-14 11:35:10|10317.8|10307.8|10316.8|10306.8|10317.8|10307.8|10316.8|10306.8|4
1649936120000|2022-04-14 11:35:20|10315.3|10305.3|10315.5|10305.5|10317.3|10307.3|10314.8|10304.8|12
1649936130000|2022-04-14 11:35:30|10316.3|10306.3|10317|10307|10317|10307|10316.3|10306.3|3
1649936140000|2022-04-14 11:35:40|10316.8|10306.8|10315|10305|10319.5|10306.8|10315|10299.5|6
1649936150000|2022-04-14 11:35:50|10315.5|10305.5|10315.8|10305.8|10316|10306|10315.5|10305.5|3
1649936160000|2022-04-14 11:36:00|10316|10306|10315|10305|10316.3|10306.3|10315|10305|11
1649936170000|2022-04-14 11:36:10|10314.8|10304.8|10315|10305|10315|10305|10314.3|10304.3|18
1649936180000|2022-04-14 11:36:20|10315.3|10305.3|10315.3|10305.3|10315.8|10305.8|10315|10305|8
1649936190000|2022-04-14 11:36:30|10315.5|10305.5|10315.3|10305.3|10315.8|10305.8|10315|10305|13
1649936200000|2022-04-14 11:36:40|10315|10305|10311|10301|10315|10305|10311|10301|12
1649936210000|2022-04-14 11:36:50|10310.8|10300.8|10310.5|10300.5|10314.4|10301|10310.3|10294.4|20
1649936220000|2022-04-14 11:37:00|10311|10301|10311.3|10301.3|10311.3|10301.3|10310|10300|7
1649936230000|2022-04-14 11:37:10|10317.1|10297.1|10313.5|10303.5|10317.1|10304.8|10313.5|10297.1|4
1649936240000|2022-04-14 11:37:20|10313.8|10303.8|10311.5|10301.5|10314.8|10304.8|10310.8|10300.8|12
1649936250000|2022-04-14 11:37:30|10312|10302|10312|10302|10312.3|10302.3|10312|10302|3
1649936260000|2022-04-14 11:37:40|10312.3|10302.3|10314.5|10304.5|10314.8|10304.8|10312.3|10302.3|6
1649936270000|2022-04-14 11:37:50|10314.3|10304.3|10314.5|10304.5|10314.5|10304.5|10314|10304|4
1649936280000|2022-04-14 11:38:00|10314.3|10304.3|10313.5|10303.5|10314.5|10304.5|10312.8|10302.8|10
1649936290000|2022-04-14 11:38:10|10313.8|10303.8|10314|10304|10314.5|10304.5|10313.5|10303.5|12
1649936300000|2022-04-14 11:38:20|10314.3|10304.3|10314|10304|10314.3|10304.3|10312.5|10302.5|10
1649936310000|2022-04-14 11:38:30|10314.3|10304.3|10315.3|10305.3|10315.8|10305.8|10314.3|10304.3|11
1649936320000|2022-04-14 11:38:40|10315.5|10305.5|10314.8|10304.8|10315.5|10305.5|10314.8|10304.8|15
1649936330000|2022-04-14 11:38:50|10314.5|10304.5|10314.8|10304.8|10316|10306|10313.8|10303.8|21
1649936340000|2022-04-14 11:39:00|10315.3|10305.3|10314.8|10304.8|10315.3|10305.3|10314.3|10304.3|16
1649936350000|2022-04-14 11:39:10|10315|10305|10315.5|10305.5|10315.8|10305.8|10314.8|10304.8|15
1649936360000|2022-04-14 11:39:20|10315.3|10305.3|10315.3|10305.3|10315.5|10305.5|10315.3|10305.3|3
1649936370000|2022-04-14 11:39:30|10315.5|10305.5|10315|10305|10317.5|10307.5|10315|10305|7
1649936380000|2022-04-14 11:39:40|10314.8|10304.8|10316.5|10306.5|10316.8|10306.8|10314.8|10304.8|19
1649936390000|2022-04-14 11:39:50|10315.3|10305.3|10316.8|10306.8|10316.8|10306.8|10315.3|10305.3|13
1649936400000|2022-04-14 11:40:00|10317.3|10307.3|10319|10309|10319|10309|10317|10307|11
1649936410000|2022-04-14 11:40:10|10318.8|10308.8|10319.8|10309.8|10320|10310|10318.8|10308.8|18
1649936420000|2022-04-14 11:40:20|10320|10310|10319.3|10309.3|10320.3|10310.3|10319.3|10309.3|19
1649936430000|2022-04-14 11:40:30|10319|10309|10319.8|10309.8|10320|10310|10318.5|10308.5|15
1649936440000|2022-04-14 11:40:40|10320|10310|10319.8|10309.8|10320|10310|10319.5|10309.5|18
1649936450000|2022-04-14 11:40:50|10320|10310|10319.8|10309.8|10320.3|10310.3|10319.3|10309.3|21
1649936460000|2022-04-14 11:41:00|10320.3|10310.3|10320.5|10310.5|10320.8|10310.8|10320|10310|7
1649936470000|2022-04-14 11:41:10|10320.3|10310.3|10321.5|10311.5|10321.5|10311.5|10320.3|10310.3|7
1649936480000|2022-04-14 11:41:20|10322|10312|10322.5|10312.5|10323|10313|10322|10312|8
1649936490000|2022-04-14 11:41:30|10322.3|10312.3|10322.8|10312.8|10323|10313|10322.3|10312.3|5
1649936500000|2022-04-14 11:41:40|10322.3|10312.3|10322.3|10312.3|10322.3|10312.3|10322.3|10312.3|1
1649936520000|2022-04-14 11:42:00|10322.5|10312.5|10326|10316|10326|10316|10322.5|10312.5|7
1649936530000|2022-04-14 11:42:10|10325.5|10315.5|10326|10316|10326.3|10316.3|10325.5|10315.5|8
1649936540000|2022-04-14 11:42:20|10326.3|10316.3|10325.8|10315.8|10326.5|10316.5|10324.5|10314.5|10
1649936550000|2022-04-14 11:42:30|10325.5|10315.5|10331.3|10321.3|10331.3|10321.3|10325.5|10315.5|9
1649936560000|2022-04-14 11:42:40|10329.8|10319.8|10332.4|10322.4|10332.6|10322.6|10329|10319|10
1649936570000|2022-04-14 11:42:50|10332.6|10322.6|10333.3|10323.3|10339.8|10323.8|10332.6|10319.6|8
1649936580000|2022-04-14 11:43:00|10333.5|10323.5|10333.3|10323.3|10334|10324|10332.5|10322.5|15
1649936590000|2022-04-14 11:43:10|10333|10323|10333.5|10323.5|10335.9|10324|10331.3|10315.9|13
1649936600000|2022-04-14 11:43:20|10333.8|10323.8|10333.8|10323.8|10334|10324|10333.5|10323.5|14
1649936610000|2022-04-14 11:43:30|10333.5|10323.5|10333.5|10323.5|10334|10324|10333.3|10323.3|9
1649936620000|2022-04-14 11:43:40|10333.3|10323.3|10333.3|10323.3|10334|10324|10333|10323|12
1649936630000|2022-04-14 11:43:50|10339.8|10319.8|10336.3|10326.3|10339.8|10327.5|10336.3|10319.8|9
1649936640000|2022-04-14 11:44:00|10336.8|10326.8|10337.3|10327.3|10337.5|10327.5|10334.3|10324.3|20
1649936650000|2022-04-14 11:44:10|10337|10327|10337.3|10327.3|10337.3|10327.3|10337|10327|4
1649936660000|2022-04-14 11:44:20|10337|10327|10334.5|10324.5|10337.3|10327.3|10334.5|10324.5|8
1649936670000|2022-04-14 11:44:30|10334.3|10324.3|10331|10321|10334.5|10324.5|10331|10321|8
1649936680000|2022-04-14 11:44:40|10330.5|10320.5|10331.5|10321.5|10331.5|10321.5|10330.5|10320.5|12
1649936690000|2022-04-14 11:44:50|10331.3|10321.3|10332.5|10322.5|10332.5|10322.5|10331.3|10321.3|3
1649936700000|2022-04-14 11:45:00|10332.8|10322.8|10333|10323|10333.5|10323.5|10332.8|10322.8|4
1649936710000|2022-04-14 11:45:10|10332|10322|10332|10322|10332.5|10322.5|10331.8|10321.8|9
1649936720000|2022-04-14 11:45:20|10331.8|10321.8|10331.8|10321.8|10331.8|10321.8|10331.5|10321.5|9
1649936730000|2022-04-14 11:45:30|10331.5|10321.5|10331.5|10321.5|10331.8|10321.8|10331.5|10321.5|7
1649936740000|2022-04-14 11:45:40|10331.8|10321.8|10328.8|10318.8|10335.6|10322.3|10328.8|10315.6|11
1649936750000|2022-04-14 11:45:50|10329|10319|10326.3|10316.3|10329|10319|10326.3|10316.3|13
1649936760000|2022-04-14 11:46:00|10326|10316|10329.3|10319.3|10329.3|10319.3|10326|10316|14
1649936770000|2022-04-14 11:46:10|10329.5|10319.5|10328|10318|10329.5|10319.5|10327.8|10317.8|14
1649936780000|2022-04-14 11:46:20|10327.8|10317.8|10328.3|10318.3|10328.3|10318.3|10326.8|10316.8|17
1649936790000|2022-04-14 11:46:30|10328|10318|10324|10314|10328|10318|10324|10314|16
1649936800000|2022-04-14 11:46:40|10323.8|10313.8|10323|10313|10324.5|10314.5|10322.5|10312.5|12
1649936810000|2022-04-14 11:46:50|10322|10312|10324|10314|10324|10314|10322|10312|7
1649936820000|2022-04-14 11:47:00|10326|10316|10326.5|10316.5|10329.5|10319.5|10326|10316|14
1649936830000|2022-04-14 11:47:10|10326.8|10316.8|10325.5|10315.5|10327.3|10317.3|10325.3|10315.3|20
1649936840000|2022-04-14 11:47:20|10325|10315|10326.5|10316.5|10327|10317|10325|10315|17
1649936850000|2022-04-14 11:47:30|10326.3|10316.3|10326.5|10316.5|10327|10317|10325.8|10315.8|8
1649936860000|2022-04-14 11:47:40|10326.3|10316.3|10326.8|10316.8|10327.3|10317.3|10326.3|10316.3|5
1649936870000|2022-04-14 11:47:50|10326.5|10316.5|10326.3|10316.3|10326.5|10316.5|10326.3|10316.3|2
1649936880000|2022-04-14 11:48:00|10326|10316|10325.8|10315.8|10326|10316|10325.8|10315.8|4
1649936890000|2022-04-14 11:48:10|10323.8|10313.8|10323.8|10313.8|10324|10314|10323.5|10313.5|4
1649936900000|2022-04-14 11:48:20|10324|10314|10324|10314|10324|10314|10324|10314|1
1649936910000|2022-04-14 11:48:30|10323.8|10313.8|10322.5|10312.5|10323.8|10313.8|10322.5|10312.5|2
1649936920000|2022-04-14 11:48:40|10322.8|10312.8|10322.8|10312.8|10324|10314|10322|10312|8
1649936930000|2022-04-14 11:48:50|10323.5|10313.5|10324.5|10314.5|10324.8|10314.8|10322.8|10312.8|14
1649936940000|2022-04-14 11:49:00|10324.3|10314.3|10323.8|10313.8|10324.3|10314.3|10323.8|10313.8|6
1649936950000|2022-04-14 11:49:10|10324|10314|10324|10314|10324.3|10314.3|10323.8|10313.8|7
1649936960000|2022-04-14 11:49:20|10324.3|10314.3|10324.3|10314.3|10324.3|10314.3|10324|10314|5
1649936970000|2022-04-14 11:49:30|10324.5|10314.5|10326.8|10316.8|10326.8|10316.8|10324.5|10314.5|10
1649936980000|2022-04-14 11:49:40|10326.5|10316.5|10326.8|10316.8|10327.3|10317.3|10326.3|10316.3|16
1649936990000|2022-04-14 11:49:50|10327.3|10317.3|10324.8|10314.8|10327.3|10317.3|10324.8|10314.8|7
1649937000000|2022-04-14 11:50:00|10325|10315|10325.5|10315.5|10325.5|10315.5|10325|10315|3
1649937010000|2022-04-14 11:50:10|10325.3|10315.3|10325.5|10315.5|10325.8|10315.8|10325.3|10315.3|8
1649937020000|2022-04-14 11:50:20|10325.8|10315.8|10325.5|10315.5|10325.8|10315.8|10325.3|10315.3|6
1649937030000|2022-04-14 11:50:30|10325.8|10315.8|10324.3|10314.3|10326|10316|10324|10314|15
1649937040000|2022-04-14 11:50:40|10324|10314|10324.3|10314.3|10324.3|10314.3|10324|10314|4
1649937050000|2022-04-14 11:50:50|10324.5|10314.5|10324|10314|10324.8|10314.8|10324|10314|11
1649937060000|2022-04-14 11:51:00|10324.3|10314.3|10323.3|10313.3|10324.5|10314.5|10323.3|10313.3|14
1649937070000|2022-04-14 11:51:10|10323.8|10313.8|10325|10315|10326|10316|10323.8|10313.8|5
1649937080000|2022-04-14 11:51:20|10324.8|10314.8|10324|10314|10324.8|10314.8|10323.8|10313.8|11
1649937090000|2022-04-14 11:51:30|10324.3|10314.3|10323.8|10313.8|10324.5|10314.5|10323.8|10313.8|4
1649937100000|2022-04-14 11:51:40|10324|10314|10324|10314|10324.3|10314.3|10324|10314|3
1649937110000|2022-04-14 11:51:50|10324.3|10314.3|10324.3|10314.3|10324.3|10314.3|10324.3|10314.3|1
1649937120000|2022-04-14 11:52:00|10324|10314|10322|10312|10324|10314|10322|10312|4
1649937130000|2022-04-14 11:52:10|10322.3|10312.3|10323|10313|10323|10313|10322.3|10312.3|5
1649937140000|2022-04-14 11:52:20|10322.8|10312.8|10322.5|10312.5|10322.8|10312.8|10322.3|10312.3|5
1649937150000|2022-04-14 11:52:30|10322.8|10312.8|10322|10312|10322.8|10312.8|10322|10312|5
1649937160000|2022-04-14 11:52:40|10322.3|10312.3|10322.3|10312.3|10322.3|10312.3|10322|10312|5
1649937170000|2022-04-14 11:52:50|10322|10312|10322.3|10312.3|10322.3|10312.3|10321.8|10311.8|4
1649937180000|2022-04-14 11:53:00|10322|10312|10322|10312|10322.5|10312.5|10321.5|10311.5|12
1649937190000|2022-04-14 11:53:10|10322.3|10312.3|10322.5|10312.5|10323.5|10313.5|10322.3|10312.3|11
1649937200000|2022-04-14 11:53:20|10322.3|10312.3|10322.3|10312.3|10322.5|10312.5|10321.8|10311.8|11
1649937210000|2022-04-14 11:53:30|10322|10312|10322|10312|10322.3|10312.3|10322|10312|3
1649937230000|2022-04-14 11:53:50|10321.8|10311.8|10322.3|10312.3|10322.5|10312.5|10321.8|10311.8|5
1649937240000|2022-04-14 11:54:00|10322|10312|10320|10310|10322|10312|10319.5|10309.5|12
1649937250000|2022-04-14 11:54:10|10319.8|10309.8|10318.3|10308.3|10319.8|10309.8|10318.3|10308.3|9
1649937260000|2022-04-14 11:54:20|10318.5|10308.5|10318|10308|10318.8|10308.8|10317.8|10307.8|8
1649937270000|2022-04-14 11:54:30|10318.3|10308.3|10318.3|10308.3|10318.3|10308.3|10318|10308|3
1649937280000|2022-04-14 11:54:40|10318|10308|10316.8|10306.8|10318.3|10308.3|10316.8|10306.8|7
1649937290000|2022-04-14 11:54:50|10316.5|10306.5|10316.5|10306.5|10316.8|10306.8|10316.5|10306.5|5
1649937300000|2022-04-14 11:55:00|10316.3|10306.3|10317.5|10307.5|10318.3|10308.3|10316.3|10306.3|12
1649937310000|2022-04-14 11:55:10|10317.3|10307.3|10317.3|10307.3|10318.8|10308.8|10317|10307|9
1649937320000|2022-04-14 11:55:20|10317|10307|10316.8|10306.8|10317|10307|10316.8|10306.8|2
1649937340000|2022-04-14 11:55:40|10317|10307|10317|10307|10317|10307|10317|10307|1
1649937350000|2022-04-14 11:55:50|10317.5|10307.5|10317.3|10307.3|10318.3|10308.3|10317.3|10307.3|7
1649937360000|2022-04-14 11:56:00|10317.5|10307.5|10317.8|10307.8|10318.3|10308.3|10317.5|10307.5|6
1649937370000|2022-04-14 11:56:10|10316|10306|10318.5|10308.5|10318.5|10308.5|10315.8|10305.8|4
1649937380000|2022-04-14 11:56:20|10318.8|10308.8|10319|10309|10319|10309|10318.5|10308.5|6
1649937390000|2022-04-14 11:56:30|10319.5|10309.5|10319|10309|10319.5|10309.5|10318.5|10308.5|12
1649937400000|2022-04-14 11:56:40|10319.3|10309.3|10319|10309|10319.5|10309.5|10317.8|10307.8|8
1649937410000|2022-04-14 11:56:50|10319.3|10309.3|10319.3|10309.3|10319.3|10309.3|10319.3|10309.3|1
1649937420000|2022-04-14 11:57:00|10318.8|10308.8|10316.8|10306.8|10318.8|10308.8|10315.5|10305.5|10
1649937430000|2022-04-14 11:57:10|10317|10307|10318.3|10308.3|10318.3|10308.3|10316.5|10306.5|9
1649937440000|2022-04-14 11:57:20|10318.5|10308.5|10318.5|10308.5|10319|10309|10318.5|10308.5|9
1649937450000|2022-04-14 11:57:30|10318.3|10308.3|10319|10309|10319|10309|10318.3|10308.3|10
1649937460000|2022-04-14 11:57:40|10318.8|10308.8|10318.5|10308.5|10318.8|10308.8|10317.5|10307.5|11
1649937470000|2022-04-14 11:57:50|10319|10309|10319|10309|10319.5|10309.5|10318.8|10308.8|8
1649937480000|2022-04-14 11:58:00|10318.8|10308.8|10315|10305|10319|10309|10315|10305|11
1649937490000|2022-04-14 11:58:10|10314.5|10304.5|10315.3|10305.3|10315.3|10305.3|10313.5|10303.5|10
1649937500000|2022-04-14 11:58:20|10315.5|10305.5|10315.3|10305.3|10315.5|10305.5|10315|10305|6
1649937510000|2022-04-14 11:58:30|10315.8|10305.8|10315|10305|10315.8|10305.8|10315|10305|5
1649937520000|2022-04-14 11:58:40|10313.5|10303.5|10312|10302|10313.5|10303.5|10312|10302|13
1649937530000|2022-04-14 11:58:50|10312.5|10302.5|10312|10302|10312.5|10302.5|10312|10302|16
1649937540000|2022-04-14 11:59:00|10311|10301|10310.3|10300.3|10312.8|10302.8|10310|10300|12
1649937550000|2022-04-14 11:59:10|10310.5|10300.5|10309.3|10299.3|10310.5|10300.5|10309.3|10299.3|9
1649937560000|2022-04-14 11:59:20|10309|10299|10308.3|10298.3|10313.3|10300.3|10308.3|10293.3|9
1649937570000|2022-04-14 11:59:30|10308|10298|10308.8|10298.8|10309.3|10299.3|10307.8|10297.8|13
1649937580000|2022-04-14 11:59:40|10309|10299|10307.5|10297.5|10309|10299|10307.5|10297.5|7
1649937590000|2022-04-14 11:59:50|10308|10298|10307.5|10297.5|10308|10298|10307.3|10297.3|7
1649937600000|2022-04-14 12:00:00|10307.3|10297.3|10306.3|10296.3|10307.3|10297.3|10305.8|10295.8|15
1649937610000|2022-04-14 12:00:10|10306.5|10296.5|10306.8|10296.8|10306.8|10296.8|10305.8|10295.8|15
1649937620000|2022-04-14 12:00:20|10306.5|10296.5|10306.5|10296.5|10306.8|10296.8|10305.8|10295.8|7
1649937630000|2022-04-14 12:00:30|10306.3|10296.3|10306.5|10296.5|10306.5|10296.5|10306.3|10296.3|2
1649937640000|2022-04-14 12:00:40|10306.8|10296.8|10307.5|10297.5|10307.5|10297.5|10306.8|10296.8|2
1649937650000|2022-04-14 12:00:50|10307.3|10297.3|10307.3|10297.3|10307.3|10297.3|10307.3|10297.3|1
1649937660000|2022-04-14 12:01:00|10307.8|10297.8|10308.8|10298.8|10313.9|10298.8|10307.5|10293.8|12
1649937670000|2022-04-14 12:01:10|10309|10299|10309.3|10299.3|10309.3|10299.3|10308.9|10298.9|5
1649937680000|2022-04-14 12:01:20|10309|10299|10309.5|10299.5|10309.5|10299.5|10309|10299|2
1649937690000|2022-04-14 12:01:30|10309|10299|10308|10298|10309.3|10299.3|10308|10298|4
1649937700000|2022-04-14 12:01:40|10307.8|10297.8|10308|10298|10308.3|10298.3|10307.8|10297.8|4
1649937710000|2022-04-14 12:01:50|10308.3|10298.3|10307|10297|10308.5|10298.5|10307|10297|5
1649937720000|2022-04-14 12:02:00|10307.8|10297.8|10309.5|10299.5|10309.5|10299.5|10307.8|10297.8|11
1649937730000|2022-04-14 12:02:10|10309|10299|10309.3|10299.3|10309.5|10299.5|10309|10299|6
1649937740000|2022-04-14 12:02:20|10309.5|10299.5|10309.5|10299.5|10309.5|10299.5|10308.8|10298.8|7
1649937750000|2022-04-14 12:02:30|10309|10299|10309.3|10299.3|10309.8|10299.8|10309|10299|5
1649937760000|2022-04-14 12:02:40|10309|10299|10309|10299|10309|10299|10309|10299|1
1649937770000|2022-04-14 12:02:50|10308.8|10298.8|10308.5|10298.5|10308.8|10298.8|10307.3|10297.3|6
1649937780000|2022-04-14 12:03:00|10308.8|10298.8|10307|10297|10309.3|10299.3|10307|10297|5
1649937790000|2022-04-14 12:03:10|10306.8|10296.8|10306.8|10296.8|10307|10297|10306.5|10296.5|4
1649937800000|2022-04-14 12:03:20|10306.5|10296.5|10307.3|10297.3|10307.5|10297.5|10306.5|10296.5|6
1649937810000|2022-04-14 12:03:30|10307.8|10297.8|10308.8|10298.8|10309|10299|10307.8|10297.8|7
1649937820000|2022-04-14 12:03:40|10309|10299|10308.8|10298.8|10309|10299|10308.3|10298.3|7
1649937830000|2022-04-14 12:03:50|10309|10299|10308.3|10298.3|10309|10299|10308.3|10298.3|4
1649937840000|2022-04-14 12:04:00|10308.8|10298.8|10308.3|10298.3|10308.8|10298.8|10308.3|10298.3|2
1649937850000|2022-04-14 12:04:10|10307.5|10297.5|10307.5|10297.5|10307.5|10297.5|10306|10296|10
1649937860000|2022-04-14 12:04:20|10307.8|10297.8|10306.8|10296.8|10307.8|10297.8|10306.5|10296.5|5
1649937870000|2022-04-14 12:04:30|10307|10297|10308|10298|10308.3|10298.3|10306.8|10296.8|13
1649937880000|2022-04-14 12:04:40|10307.8|10297.8|10308|10298|10308.3|10298.3|10307.8|10297.8|8
1649937890000|2022-04-14 12:04:50|10307.8|10297.8|10307.8|10297.8|10307.8|10297.8|10307.3|10297.3|9
1649937900000|2022-04-14 12:05:00|10308.3|10298.3|10309|10299|10309|10299|10307.3|10297.3|16
1649937910000|2022-04-14 12:05:10|10308.5|10298.5|10308|10298|10308.5|10298.5|10307.8|10297.8|14
1649937920000|2022-04-14 12:05:20|10308.3|10298.3|10309|10299|10309|10299|10307.8|10297.8|9
1649937930000|2022-04-14 12:05:30|10309.3|10299.3|10308.8|10298.8|10309.5|10299.5|10308.8|10298.8|4
1649937960000|2022-04-14 12:06:00|10308.5|10298.5|10308.8|10298.8|10309|10299|10308|10298|6
1649937970000|2022-04-14 12:06:10|10308.5|10298.5|10308.5|10298.5|10308.5|10298.5|10308|10298|4
1649937980000|2022-04-14 12:06:20|10309|10299|10309|10299|10309.5|10299.5|10309|10299|4
1649938000000|2022-04-14 12:06:40|10308.8|10298.8|10308.8|10298.8|10308.8|10298.8|10308.8|10298.8|1
1649938010000|2022-04-14 12:06:50|10309|10299|10309|10299|10309|10299|10309|10299|1
1649938030000|2022-04-14 12:07:10|10308.8|10298.8|10308.8|10298.8|10308.8|10298.8|10308.8|10298.8|1
1649938050000|2022-04-14 12:07:30|10308.3|10298.3|10308.3|10298.3|10308.5|10298.5|10307.8|10297.8|11
1649938060000|2022-04-14 12:07:40|10307.8|10297.8|10307.8|10297.8|10307.8|10297.8|10307.8|10297.8|1
1649938070000|2022-04-14 12:07:50|10307.5|10297.5|10307.3|10297.3|10307.5|10297.5|10307.3|10297.3|2
1649938080000|2022-04-14 12:08:00|10307.5|10297.5|10307.5|10297.5|10307.5|10297.5|10307.5|10297.5|1
1649938090000|2022-04-14 12:08:10|10307.8|10297.8|10307.3|10297.3|10307.8|10297.8|10307|10297|8
1649938100000|2022-04-14 12:08:20|10307.5|10297.5|10307.5|10297.5|10307.5|10297.5|10307.5|10297.5|1
1649938120000|2022-04-14 12:08:40|10308|10298|10307.8|10297.8|10308.5|10298.5|10307.8|10297.8|3
1649938130000|2022-04-14 12:08:50|10307.5|10297.5|10307.3|10297.3|10307.8|10297.8|10307|10297|9
1649938140000|2022-04-14 12:09:00|10307|10297|10307|10297|10308|10298|10307|10297|7
1649938150000|2022-04-14 12:09:10|10306.8|10296.8|10308.8|10298.8|10308.8|10298.8|10306.8|10296.8|5
1649938160000|2022-04-14 12:09:20|10308.3|10298.3|10309|10299|10309|10299|10308.3|10298.3|6
1649938170000|2022-04-14 12:09:30|10308.5|10298.5|10309|10299|10309|10299|10308.5|10298.5|2
1649938180000|2022-04-14 12:09:40|10308.8|10298.8|10308|10298|10308.8|10298.8|10307.8|10297.8|7
1649938190000|2022-04-14 12:09:50|10308.3|10298.3|10308.5|10298.5|10308.5|10298.5|10308.3|10298.3|2
1649938200000|2022-04-14 12:10:00|10306.3|10296.3|10305.8|10295.8|10307.3|10297.3|10305.8|10295.8|13
1649938210000|2022-04-14 12:10:10|10306|10296|10308|10298|10308|10298|10306|10296|12
1649938220000|2022-04-14 12:10:20|10307.8|10297.8|10307.5|10297.5|10308|10298|10306.5|10296.5|8
1649938230000|2022-04-14 12:10:30|10308|10298|10293.5|10283.5|10308|10298|10290|10280|18
1649938240000|2022-04-14 12:10:40|10294|10284|10290.5|10280.5|10294|10284|10289|10279|20
1649938250000|2022-04-14 12:10:50|10290.8|10280.8|10293.5|10283.5|10294|10284|10289|10279|14
1649938260000|2022-04-14 12:11:00|10294.3|10284.3|10297.3|10287.3|10297.3|10287.3|10292|10282|18
1649938270000|2022-04-14 12:11:10|10297.5|10287.5|10298.8|10288.8|10298.8|10288.8|10295.3|10285.3|10
1649938280000|2022-04-14 12:11:20|10299|10289|10298.5|10288.5|10299|10289|10297|10287|7
1649938290000|2022-04-14 12:11:30|10298.8|10288.8|10298.8|10288.8|10298.8|10288.8|10298.8|10288.8|1
1649938300000|2022-04-14 12:11:40|10298.5|10288.5|10298.8|10288.8|10299|10289|10298|10288|8
1649938310000|2022-04-14 12:11:50|10299|10289|10299|10289|10299.5|10289.5|10299|10289|5
1649938320000|2022-04-14 12:12:00|10299.3|10289.3|10299.8|10289.8|10302.3|10292.3|10299|10289|12
1649938330000|2022-04-14 12:12:10|10299.5|10289.5|10299.3|10289.3|10300.3|10290.3|10298.3|10288.3|12
1649938340000|2022-04-14 12:12:20|10300|10290|10300.8|10290.8|10300.8|10290.8|10298.8|10288.8|8
1649938350000|2022-04-14 12:12:30|10302.5|10292.5|10303|10293|10303.8|10293.8|10301.8|10291.8|11
1649938360000|2022-04-14 12:12:40|10302.8|10292.8|10303.5|10293.5|10303.5|10293.5|10302.8|10292.8|3
1649938370000|2022-04-14 12:12:50|10303|10293|10303|10293|10303.5|10293.5|10303|10293|3
1649938380000|2022-04-14 12:13:00|10302.8|10292.8|10302.5|10292.5|10304|10294|10302.5|10292.5|12
1649938390000|2022-04-14 12:13:10|10302.8|10292.8|10302|10292|10302.8|10292.8|10299.5|10289.5|11
1649938400000|2022-04-14 12:13:20|10302.3|10292.3|10303.3|10293.3|10303.8|10293.8|10302.3|10292.3|8
1649938410000|2022-04-14 12:13:30|10303|10293|10304.3|10294.3|10304.3|10294.3|10303|10293|4
1649938420000|2022-04-14 12:13:40|10304|10294|10304|10294|10304.3|10294.3|10304|10294|3
1649938430000|2022-04-14 12:13:50|10303.8|10293.8|10304|10294|10304|10294|10303.8|10293.8|2
1649938440000|2022-04-14 12:14:00|10304.3|10294.3|10303.8|10293.8|10304.5|10294.5|10303.5|10293.5|9
1649938450000|2022-04-14 12:14:10|10304.3|10294.3|10304.8|10294.8|10304.8|10294.8|10304.3|10294.3|7
1649938460000|2022-04-14 12:14:20|10304.5|10294.5|10304.8|10294.8|10304.8|10294.8|10303.8|10293.8|5
1649938470000|2022-04-14 12:14:30|10304.5|10294.5|10305|10295|10305|10295|10304.5|10294.5|2
1649938480000|2022-04-14 12:14:40|10304.8|10294.8|10305|10295|10305|10295|10304.8|10294.8|2
1649938490000|2022-04-14 12:14:50|10304.8|10294.8|10304.8|10294.8|10304.8|10294.8|10304.8|10294.8|1
1649938500000|2022-04-14 12:15:00|10304.5|10294.5|10302|10292|10304.5|10294.5|10302|10292|6
1649938510000|2022-04-14 12:15:10|10302.3|10292.3|10302.8|10292.8|10302.8|10292.8|10302.3|10292.3|3
1649938520000|2022-04-14 12:15:20|10303.5|10293.5|10304.3|10294.3|10304.3|10294.3|10303.5|10293.5|6
1649938530000|2022-04-14 12:15:30|10304|10294|10304.8|10294.8|10306|10296|10304|10294|9
1649938540000|2022-04-14 12:15:40|10305|10295|10305.3|10295.3|10306.3|10296.3|10305|10295|3
1649938550000|2022-04-14 12:15:50|10305.5|10295.5|10306|10296|10306.5|10296.5|10305.3|10295.3|8
1649938560000|2022-04-14 12:16:00|10306.3|10296.3|10304.3|10294.3|10306.5|10296.5|10304.3|10294.3|5
1649938570000|2022-04-14 12:16:10|10304|10294|10303.3|10293.3|10304.5|10294.5|10303.3|10293.3|8
1649938580000|2022-04-14 12:16:20|10303.5|10293.5|10303.8|10293.8|10303.8|10293.8|10303.5|10293.5|2
1649938590000|2022-04-14 12:16:30|10304|10294|10303.3|10293.3|10304|10294|10302.8|10292.8|8
1649938600000|2022-04-14 12:16:40|10303|10293|10304|10294|10304|10294|10303|10293|3
1649938610000|2022-04-14 12:16:50|10303.8|10293.8|10304|10294|10304|10294|10303.8|10293.8|2
1649938640000|2022-04-14 12:17:20|10305.3|10295.3|10303.8|10293.8|10305.3|10295.3|10303.5|10293.5|6
1649938650000|2022-04-14 12:17:30|10303.3|10293.3|10302.5|10292.5|10303.3|10293.3|10302.3|10292.3|5
1649938660000|2022-04-14 12:17:40|10302.3|10292.3|10302.3|10292.3|10302.3|10292.3|10302.3|10292.3|1
1649938670000|2022-04-14 12:17:50|10303.3|10293.3|10303.8|10293.8|10304.8|10294.8|10303.3|10293.3|6
1649938680000|2022-04-14 12:18:00|10303.5|10293.5|10302.3|10292.3|10303.8|10293.8|10302.3|10292.3|7
1649938690000|2022-04-14 12:18:10|10302|10292|10301.5|10291.5|10302.3|10292.3|10301.5|10291.5|7
1649938700000|2022-04-14 12:18:20|10301.8|10291.8|10302.5|10292.5|10302.5|10292.5|10301|10291|9
1649938710000|2022-04-14 12:18:30|10302.8|10292.8|10301|10291|10302.8|10292.8|10301|10291|6
1649938720000|2022-04-14 12:18:40|10300.8|10290.8|10300.5|10290.5|10300.8|10290.8|10300|10290|11
1649938730000|2022-04-14 12:18:50|10300.8|10290.8|10297.8|10287.8|10300.8|10290.8|10297.8|10287.8|9
1649938740000|2022-04-14 12:19:00|10298.3|10288.3|10300.3|10290.3|10300.5|10290.5|10298.3|10288.3|6
1649938750000|2022-04-14 12:19:10|10299.8|10289.8|10299.5|10289.5|10300.3|10290.3|10299.5|10289.5|5
1649938760000|2022-04-14 12:19:20|10300.5|10290.5|10299.3|10289.3|10300.5|10290.5|10299.3|10289.3|6
1649938770000|2022-04-14 12:19:30|10299.5|10289.5|10299|10289|10300|10290|10299|10289|3
1649938780000|2022-04-14 12:19:40|10299.5|10289.5|10301|10291|10301|10291|10298.5|10288.5|8
1649938790000|2022-04-14 12:19:50|10300.5|10290.5|10301.3|10291.3|10301.3|10291.3|10300.5|10290.5|3
1649938800000|2022-04-14 12:20:00|10301.5|10291.5|10301.3|10291.3|10301.5|10291.5|10300.8|10290.8|10
1649938810000|2022-04-14 12:20:10|10301|10291|10300.8|10290.8|10301.3|10291.3|10300.3|10290.3|7
1649938840000|2022-04-14 12:20:40|10301|10291|10300.8|10290.8|10301|10291|10300.8|10290.8|2
1649938850000|2022-04-14 12:20:50|10300.5|10290.5|10299.8|10289.8|10300.5|10290.5|10299.8|10289.8|5
1649938860000|2022-04-14 12:21:00|10298|10288|10297.8|10287.8|10298|10288|10297.3|10287.3|12
1649938870000|2022-04-14 12:21:10|10297.3|10287.3|10297.3|10287.3|10297.5|10287.5|10297|10287|7
1649938880000|2022-04-14 12:21:20|10297.5|10287.5|10297.5|10287.5|10297.5|10287.5|10297|10287|8
1649938890000|2022-04-14 12:21:30|10296.8|10286.8|10298.3|10288.3|10298.3|10288.3|10296.8|10286.8|9
1649938900000|2022-04-14 12:21:40|10298.8|10288.8|10297.8|10287.8|10299|10289|10297.8|10287.8|9
1649938910000|2022-04-14 12:21:50|10297.5|10287.5|10297|10287|10298|10288|10297|10287|5
1649938920000|2022-04-14 12:22:00|10296.8|10286.8|10298|10288|10298.3|10288.3|10296.3|10286.3|11
1649938930000|2022-04-14 12:22:10|10298.5|10288.5|10299|10289|10299.3|10289.3|10298|10288|7
1649938940000|2022-04-14 12:22:20|10298.8|10288.8|10295.8|10285.8|10298.8|10288.8|10295.8|10285.8|8
1649938950000|2022-04-14 12:22:30|10295.3|10285.3|10293.5|10283.5|10295.3|10285.3|10293.5|10283.5|2
1649938960000|2022-04-14 12:22:40|10293.3|10283.3|10293.5|10283.5|10293.5|10283.5|10293|10283|5
1649938970000|2022-04-14 12:22:50|10293.3|10283.3|10293.3|10283.3|10293.5|10283.5|10293.3|10283.3|9
1649938980000|2022-04-14 12:23:00|10293.5|10283.5|10293|10283|10293.5|10283.5|10293|10283|2
1649938990000|2022-04-14 12:23:10|10292.5|10282.5|10292.8|10282.8|10293|10283|10292.5|10282.5|4
1649939000000|2022-04-14 12:23:20|10292.5|10282.5|10292.8|10282.8|10292.8|10282.8|10292.5|10282.5|4
1649939010000|2022-04-14 12:23:30|10292.5|10282.5|10293|10283|10293|10283|10292.5|10282.5|13
1649939020000|2022-04-14 12:23:40|10293.3|10283.3|10293.5|10283.5|10293.5|10283.5|10293.3|10283.3|2
1649939030000|2022-04-14 12:23:50|10294|10284|10293.8|10283.8|10294.5|10284.5|10293.8|10283.8|4
1649939040000|2022-04-14 12:24:00|10293.5|10283.5|10292.8|10282.8|10293.5|10283.5|10292.3|10282.3|5
1649939050000|2022-04-14 12:24:10|10293|10283|10293|10283|10293|10283|10293|10283|1
1649939060000|2022-04-14 12:24:20|10292|10282|10298.5|10288.5|10298.5|10288.5|10292|10282|14
1649939070000|2022-04-14 12:24:30|10299|10289|10299.5|10289.5|10299.5|10289.5|10298.5|10288.5|8
1649939080000|2022-04-14 12:24:40|10299.3|10289.3|10301|10291|10301|10291|10299|10289|8
1649939090000|2022-04-14 12:24:50|10301.3|10291.3|10301.5|10291.5|10302|10292|10301.3|10291.3|13
1649939100000|2022-04-14 12:25:00|10301.3|10291.3|10300.8|10290.8|10301.3|10291.3|10300.8|10290.8|2
1649939120000|2022-04-14 12:25:20|10300.3|10290.3|10299.5|10289.5|10300.3|10290.3|10298.5|10288.5|14
1649939130000|2022-04-14 12:25:30|10300|10290|10299.5|10289.5|10300|10290|10298.8|10288.8|6
1649939140000|2022-04-14 12:25:40|10299.3|10289.3|10300.3|10290.3|10300.3|10290.3|10299.3|10289.3|5
1649939150000|2022-04-14 12:25:50|10300.8|10290.8|10302|10292|10302.8|10292.8|10300.8|10290.8|13
1649939160000|2022-04-14 12:26:00|10301.3|10291.3|10301.3|10291.3|10301.5|10291.5|10301|10291|9
1649939170000|2022-04-14 12:26:10|10301|10291|10301.3|10291.3|10301.5|10291.5|10301|10291|6
1649939180000|2022-04-14 12:26:20|10301|10291|10301|10291|10301.3|10291.3|10300.3|10290.3|11
1649939190000|2022-04-14 12:26:30|10300.8|10290.8|10301.3|10291.3|10301.3|10291.3|10300.8|10290.8|3
1649939200000|2022-04-14 12:26:40|10301|10291|10299.8|10289.8|10301|10291|10299.8|10289.8|7
1649939210000|2022-04-14 12:26:50|10299.5|10289.5|10301.8|10291.8|10301.8|10291.8|10299.5|10289.5|7
1649939220000|2022-04-14 12:27:00|10301.3|10291.3|10301|10291|10301.3|10291.3|10300.8|10290.8|5
1649939230000|2022-04-14 12:27:10|10301.3|10291.3|10302.8|10292.8|10302.8|10292.8|10301|10291|12
1649939240000|2022-04-14 12:27:20|10303|10293|10301.8|10291.8|10303|10293|10301.5|10291.5|6
1649939250000|2022-04-14 12:27:30|10301.5|10291.5|10301|10291|10301.5|10291.5|10301|10291|2
1649939260000|2022-04-14 12:27:40|10301.5|10291.5|10301.5|10291.5|10301.5|10291.5|10301.5|10291.5|1
1649939270000|2022-04-14 12:27:50|10301.8|10291.8|10302|10292|10302|10292|10301.5|10291.5|8
1649939280000|2022-04-14 12:28:00|10302.3|10292.3|10298.8|10288.8|10302.3|10292.3|10298.8|10288.8|16
1649939290000|2022-04-14 12:28:10|10298.5|10288.5|10298.3|10288.3|10298.5|10288.5|10298|10288|8
1649939300000|2022-04-14 12:28:20|10298|10288|10298.8|10288.8|10298.8|10288.8|10298|10288|8
1649939320000|2022-04-14 12:28:40|10298.3|10288.3|10298.3|10288.3|10298.3|10288.3|10298.3|10288.3|1
1649939330000|2022-04-14 12:28:50|10298.8|10288.8|10298.8|10288.8|10298.8|10288.8|10298.8|10288.8|1
1649939340000|2022-04-14 12:29:00|10299.3|10289.3|10299.8|10289.8|10300|10290|10299.3|10289.3|8
1649939370000|2022-04-14 12:29:30|10300|10290|10301.3|10291.3|10301.3|10291.3|10300|10290|2
1649939380000|2022-04-14 12:29:40|10301|10291|10300.8|10290.8|10301|10291|10300.8|10290.8|2
1649939390000|2022-04-14 12:29:50|10300.5|10290.5|10302|10292|10302|10292|10300.5|10290.5|5
1649939400000|2022-04-14 12:30:00|10302.3|10292.3|10301.5|10291.5|10302.3|10292.3|10301|10291|14
1649939410000|2022-04-14 12:30:10|10301.8|10291.8|10301.8|10291.8|10302|10292|10301.8|10291.8|9
1649939420000|2022-04-14 12:30:20|10301|10291|10301|10291|10301.3|10291.3|10300.8|10290.8|11
1649939430000|2022-04-14 12:30:30|10300.8|10290.8|10300.8|10290.8|10301|10291|10300.3|10290.3|4
1649939440000|2022-04-14 12:30:40|10301|10291|10301.8|10291.8|10301.8|10291.8|10300.8|10290.8|13
1649939450000|2022-04-14 12:30:50|10302|10292|10300.8|10290.8|10302|10292|10300.8|10290.8|5
1649939460000|2022-04-14 12:31:00|10301|10291|10301.5|10291.5|10302.8|10292.8|10301|10291|9
1649939470000|2022-04-14 12:31:10|10301.8|10291.8|10301|10291|10301.8|10291.8|10301|10291|15
1649939480000|2022-04-14 12:31:20|10301.3|10291.3|10301|10291|10301.5|10291.5|10301|10291|8
1649939490000|2022-04-14 12:31:30|10300.8|10290.8|10302|10292|10302|10292|10300.8|10290.8|11
1649939500000|2022-04-14 12:31:40|10302.3|10292.3|10302.8|10292.8|10302.8|10292.8|10301.8|10291.8|9
1649939510000|2022-04-14 12:31:50|10302.5|10292.5|10302.3|10292.3|10302.5|10292.5|10302.3|10292.3|2
1649939520000|2022-04-14 12:32:00|10301.5|10291.5|10300.8|10290.8|10301.8|10291.8|10300.8|10290.8|12
1649939530000|2022-04-14 12:32:10|10301|10291|10300.8|10290.8|10301|10291|10300.8|10290.8|2
1649939540000|2022-04-14 12:32:20|10300.5|10290.5|10301|10291|10301|10291|10300.3|10290.3|4
1649939550000|2022-04-14 12:32:30|10300.8|10290.8|10301|10291|10301|10291|10300.5|10290.5|3
1649939560000|2022-04-14 12:32:40|10300.5|10290.5|10299|10289|10300.5|10290.5|10299|10289|4
1649939570000|2022-04-14 12:32:50|10298.8|10288.8|10296.5|10286.5|10298.8|10288.8|10296.5|10286.5|10
1649939580000|2022-04-14 12:33:00|10296.3|10286.3|10295.3|10285.3|10296.5|10286.5|10295.3|10285.3|7
1649939590000|2022-04-14 12:33:10|10295.5|10285.5|10293|10283|10296|10286|10292.5|10282.5|7
1649939600000|2022-04-14 12:33:20|10293.8|10283.8|10292.3|10282.3|10294|10284|10292.3|10282.3|9
1649939620000|2022-04-14 12:33:40|10293|10283|10293.3|10283.3|10293.8|10283.8|10292.3|10282.3|11
1649939630000|2022-04-14 12:33:50|10293|10283|10291|10281|10293|10283|10291|10281|6
1649939640000|2022-04-14 12:34:00|10290.8|10280.8|10291|10281|10291|10281|10290.5|10280.5|8
1649939650000|2022-04-14 12:34:10|10290.8|10280.8|10287.8|10277.8|10291|10281|10287.5|10277.5|9
1649939660000|2022-04-14 12:34:20|10287|10277|10286.5|10276.5|10287.3|10277.3|10286.5|10276.5|4
1649939680000|2022-04-14 12:34:40|10286.8|10276.8|10286.5|10276.5|10287.5|10277.5|10286.5|10276.5|8
1649939690000|2022-04-14 12:34:50|10286.8|10276.8|10287.5|10277.5|10287.5|10277.5|10286.5|10276.5|7
1649939700000|2022-04-14 12:35:00|10287.8|10277.8|10284.5|10274.5|10287.8|10277.8|10283.8|10273.8|10
1649939710000|2022-04-14 12:35:10|10285.8|10275.8|10289.8|10279.8|10292.3|10282.3|10285.8|10275.8|17
1649939720000|2022-04-14 12:35:20|10290.8|10280.8|10288|10278|10290.8|10280.8|10288|10278|12
1649939730000|2022-04-14 12:35:30|10288.3|10278.3|10288.8|10278.8|10289|10279|10288|10278|14
1649939740000|2022-04-14 12:35:40|10289.5|10279.5|10289.8|10279.8|10290.8|10280.8|10288.8|10278.8|14
1649939750000|2022-04-14 12:35:50|10289.5|10279.5|10288.3|10278.3|10289.5|10279.5|10288|10278|5
1649939770000|2022-04-14 12:36:10|10288|10278|10286|10276|10288|10278|10286|10276|4
1649939780000|2022-04-14 12:36:20|10286.3|10276.3|10287.8|10277.8|10288|10278|10286.3|10276.3|8
1649939790000|2022-04-14 12:36:30|10288|10278|10287.8|10277.8|10288.5|10278.5|10287.8|10277.8|7
1649939800000|2022-04-14 12:36:40|10288.5|10278.5|10289.3|10279.3|10289.3|10279.3|10288.3|10278.3|9
1649939810000|2022-04-14 12:36:50|10288.8|10278.8|10288.5|10278.5|10289|10279|10288.3|10278.3|9
1649939820000|2022-04-14 12:37:00|10289|10279|10286.3|10276.3|10289|10279|10285.8|10275.8|12
1649939830000|2022-04-14 12:37:10|10286|10276|10285.3|10275.3|10286|10276|10285.3|10275.3|2
1649939840000|2022-04-14 12:37:20|10285|10275|10285|10275|10285|10275|10285|10275|1
1649939850000|2022-04-14 12:37:30|10284.8|10274.8|10283.3|10273.3|10284.8|10274.8|10283.3|10273.3|8
1649939860000|2022-04-14 12:37:40|10283|10273|10282|10272|10283|10273|10281.5|10271.5|9
1649939870000|2022-04-14 12:37:50|10282.3|10272.3|10281.8|10271.8|10282.8|10272.8|10281.8|10271.8|7
1649939880000|2022-04-14 12:38:00|10281|10271|10282.3|10272.3|10282.3|10272.3|10280.5|10270.5|8
1649939890000|2022-04-14 12:38:10|10282|10272|10281.8|10271.8|10282.5|10272.5|10281.8|10271.8|8
1649939900000|2022-04-14 12:38:20|10282|10272|10283|10273|10284|10274|10282|10272|9
1649939910000|2022-04-14 12:38:30|10283.8|10273.8|10284|10274|10284|10274|10282.5|10272.5|11
1649939920000|2022-04-14 12:38:40|10283.8|10273.8|10282.8|10272.8|10283.8|10273.8|10282.5|10272.5|15
1649939930000|2022-04-14 12:38:50|10283|10273|10281|10271|10283.3|10273.3|10281|10271|12
1649939940000|2022-04-14 12:39:00|10280.8|10270.8|10282|10272|10282.3|10272.3|10280.5|10270.5|6
1649939950000|2022-04-14 12:39:10|10283.5|10273.5|10289|10279|10289|10279|10283.5|10273.5|7
1649939960000|2022-04-14 12:39:20|10289.3|10279.3|10287.8|10277.8|10289.3|10279.3|10287.8|10277.8|13
1649939970000|2022-04-14 12:39:30|10288|10278|10287|10277|10289.5|10279.5|10286|10276|12
1649939980000|2022-04-14 12:39:40|10286.8|10276.8|10287|10277|10287.5|10277.5|10285.5|10275.5|17
1649939990000|2022-04-14 12:39:50|10286.5|10276.5|10286|10276|10286.5|10276.5|10285.8|10275.8|10
1649940000000|2022-04-14 12:40:00|10286.3|10276.3|10288.8|10278.8|10289.5|10279.5|10286.3|10276.3|24
1649940010000|2022-04-14 12:40:10|10289|10279|10289|10279|10289.5|10279.5|10288.8|10278.8|12
1649940020000|2022-04-14 12:40:20|10288.8|10278.8|10289|10279|10289.3|10279.3|10288.3|10278.3|8
1649940030000|2022-04-14 12:40:30|10288.8|10278.8|10285|10275|10289|10279|10285|10275|17
1649940040000|2022-04-14 12:40:40|10285.3|10275.3|10283.3|10273.3|10285.5|10275.5|10283.3|10273.3|12
1649940050000|2022-04-14 12:40:50|10283|10273|10286.3|10276.3|10286.3|10276.3|10282|10272|16
1649940060000|2022-04-14 12:41:00|10286|10276|10286|10276|10286.5|10276.5|10286|10276|11
1649940070000|2022-04-14 12:41:10|10286.3|10276.3|10286.3|10276.3|10286.5|10276.5|10285.8|10275.8|5
1649940080000|2022-04-14 12:41:20|10286.8|10276.8|10287|10277|10287.3|10277.3|10286.8|10276.8|5
1649940090000|2022-04-14 12:41:30|10287.3|10277.3|10286.8|10276.8|10287.5|10277.5|10286.8|10276.8|7
1649940100000|2022-04-14 12:41:40|10287|10277|10286.8|10276.8|10287.8|10277.8|10286.8|10276.8|8
1649940110000|2022-04-14 12:41:50|10286.5|10276.5|10283.8|10273.8|10286.5|10276.5|10283.5|10273.5|8
1649940120000|2022-04-14 12:42:00|10283.3|10273.3|10283|10273|10283.8|10273.8|10282.5|10272.5|10
1649940130000|2022-04-14 12:42:10|10283.3|10273.3|10286.3|10276.3|10287.3|10277.3|10283.3|10273.3|17
1649940140000|2022-04-14 12:42:20|10286|10276|10285.8|10275.8|10286|10276|10285.5|10275.5|8
1649940150000|2022-04-14 12:42:30|10286.3|10276.3|10286.3|10276.3|10286.5|10276.5|10285.8|10275.8|6
1649940160000|2022-04-14 12:42:40|10286.5|10276.5|10286.3|10276.3|10288.5|10278.5|10286.3|10276.3|13
1649940170000|2022-04-14 12:42:50|10286|10276|10283|10273|10286|10276|10283|10273|12
1649940180000|2022-04-14 12:43:00|10282.5|10272.5|10283.8|10273.8|10284.3|10274.3|10282.5|10272.5|9
1649940190000|2022-04-14 12:43:10|10284|10274|10283.8|10273.8|10284|10274|10283.3|10273.3|6
1649940200000|2022-04-14 12:43:20|10284.3|10274.3|10284.3|10274.3|10284.8|10274.8|10284|10274|7
1649940210000|2022-04-14 12:43:30|10284.5|10274.5|10290|10280|10290|10280|10283.8|10269.5|10
1649940220000|2022-04-14 12:43:40|10289.8|10279.8|10288.3|10278.3|10290.5|10280.5|10288.3|10278.3|14
1649940230000|2022-04-14 12:43:50|10288.5|10278.5|10288|10278|10290|10280|10287.5|10277.5|13
1649940240000|2022-04-14 12:44:00|10287.8|10277.8|10289|10279|10289|10279|10287.3|10277.3|14
1649940250000|2022-04-14 12:44:10|10289.3|10279.3|10287.8|10277.8|10289.5|10279.5|10287.8|10277.8|11
1649940260000|2022-04-14 12:44:20|10287.5|10277.5|10287.5|10277.5|10288.5|10278.5|10287.3|10277.3|10
1649940270000|2022-04-14 12:44:30|10287.3|10277.3|10287.3|10277.3|10287.8|10277.8|10287.3|10277.3|11
1649940280000|2022-04-14 12:44:40|10287.5|10277.5|10286.3|10276.3|10287.5|10277.5|10286.3|10276.3|7
1649940290000|2022-04-14 12:44:50|10286.5|10276.5|10286.8|10276.8|10286.8|10276.8|10285.3|10275.3|7
1649940300000|2022-04-14 12:45:00|10287.3|10277.3|10287.5|10277.5|10287.8|10277.8|10286.3|10276.3|14
1649940310000|2022-04-14 12:45:10|10287|10277|10286.5|10276.5|10287.5|10277.5|10285.8|10275.8|9
1649940320000|2022-04-14 12:45:20|10286.8|10276.8|10287.3|10277.3|10287.5|10277.5|10286.5|10276.5|8
1649940330000|2022-04-14 12:45:30|10287.8|10277.8|10287.8|10277.8|10287.8|10277.8|10287|10277|3
1649940340000|2022-04-14 12:45:40|10288.3|10278.3|10290.5|10280.5|10290.5|10280.5|10288.3|10278.3|9
1649940350000|2022-04-14 12:45:50|10290|10280|10290|10280|10290.5|10280.5|10289|10279|5
1649940360000|2022-04-14 12:46:00|10289.3|10279.3|10289.5|10279.5|10290|10280|10289.3|10279.3|5
1649940370000|2022-04-14 12:46:10|10289|10279|10289|10279|10289|10279|10289|10279|1
1649940380000|2022-04-14 12:46:20|10289.8|10279.8|10287.8|10277.8|10290.3|10280.3|10287.5|10277.5|13
1649940390000|2022-04-14 12:46:30|10287.3|10277.3|10285.8|10275.8|10287.3|10277.3|10285.8|10275.8|10
1649940400000|2022-04-14 12:46:40|10285.5|10275.5|10285.8|10275.8|10285.8|10275.8|10285.5|10275.5|2
1649940410000|2022-04-14 12:46:50|10286|10276|10290|10280|10290.5|10280.5|10286|10276|11
1649940420000|2022-04-14 12:47:00|10289.5|10279.5|10288.8|10278.8|10290.3|10280.3|10288.5|10278.5|9
1649940430000|2022-04-14 12:47:10|10288.3|10278.3|10289.5|10279.5|10290|10280|10287.5|10277.5|11
1649940440000|2022-04-14 12:47:20|10289.8|10279.8|10289.5|10279.5|10289.8|10279.8|10288.8|10278.8|13
1649940450000|2022-04-14 12:47:30|10289.3|10279.3|10288.5|10278.5|10289.3|10279.3|10288.5|10278.5|5
1649940460000|2022-04-14 12:47:40|10288.8|10278.8|10287.5|10277.5|10289|10279|10287.5|10277.5|6
1649940470000|2022-04-14 12:47:50|10287.3|10277.3|10288.5|10278.5|10288.5|10278.5|10287|10277|13
1649940480000|2022-04-14 12:48:00|10288.3|10278.3|10286.3|10276.3|10288.3|10278.3|10285.8|10275.8|14
1649940490000|2022-04-14 12:48:10|10286|10276|10282|10272|10286|10276|10281.8|10271.8|7
1649940500000|2022-04-14 12:48:20|10282.8|10272.8|10284.5|10274.5|10286.5|10276.5|10282.8|10272.8|10
1649940510000|2022-04-14 12:48:30|10284.3|10274.3|10284.5|10274.5|10284.5|10274.5|10283.8|10273.8|15
1649940520000|2022-04-14 12:48:40|10284.3|10274.3|10282.5|10272.5|10284.5|10274.5|10282.5|10272.5|14
1649940530000|2022-04-14 12:48:50|10282|10272|10284.8|10274.8|10284.8|10274.8|10282|10272|4
1649940540000|2022-04-14 12:49:00|10285|10275|10286.8|10276.8|10287.3|10277.3|10285|10275|14
1649940550000|2022-04-14 12:49:10|10288|10278|10287.3|10277.3|10288|10278|10287|10277|11
1649940560000|2022-04-14 12:49:20|10287|10277|10287.3|10277.3|10287.3|10277.3|10287|10277|16
1649940570000|2022-04-14 12:49:30|10286.8|10276.8|10287|10277|10287.3|10277.3|10286.8|10276.8|7
1649940580000|2022-04-14 12:49:40|10287.3|10277.3|10287|10277|10287.5|10277.5|10287|10277|10
1649940590000|2022-04-14 12:49:50|10287.3|10277.3|10287.3|10277.3|10287.3|10277.3|10287|10277|5
1649940600000|2022-04-14 12:50:00|10287|10277|10288.8|10278.8|10290|10280|10287|10277|14
1649940610000|2022-04-14 12:50:10|10288.3|10278.3|10289.3|10279.3|10289.8|10279.8|10288.3|10278.3|7
1649940630000|2022-04-14 12:50:30|10288.8|10278.8|10287.5|10277.5|10288.8|10278.8|10287.3|10277.3|3
1649940640000|2022-04-14 12:50:40|10287.8|10277.8|10288.5|10278.5|10289.8|10279.8|10287.8|10277.8|8
1649940650000|2022-04-14 12:50:50|10289|10279|10289|10279|10289|10279|10288.5|10278.5|4
1649940660000|2022-04-14 12:51:00|10288.5|10278.5|10289.3|10279.3|10290.8|10280.8|10288.5|10278.5|14
1649940670000|2022-04-14 12:51:10|10289.5|10279.5|10287|10277|10290|10280|10286.8|10276.8|12
1649940680000|2022-04-14 12:51:20|10287.3|10277.3|10288.8|10278.8|10289|10279|10286.8|10276.8|5
1649940690000|2022-04-14 12:51:30|10288|10278|10286.8|10276.8|10288|10278|10286.8|10276.8|3
1649940700000|2022-04-14 12:51:40|10288.5|10278.5|10289.3|10279.3|10289.3|10279.3|10288.5|10278.5|2
1649940710000|2022-04-14 12:51:50|10289|10279|10290|10280|10290.3|10280.3|10288|10278|6
1649940720000|2022-04-14 12:52:00|10289.5|10279.5|10289.3|10279.3|10289.8|10279.8|10287.8|10277.8|9
1649940730000|2022-04-14 12:52:10|10288.5|10278.5|10286.8|10276.8|10288.5|10278.5|10286.8|10276.8|8
1649940740000|2022-04-14 12:52:20|10287|10277|10287.5|10277.5|10287.5|10277.5|10286.5|10276.5|6
1649940750000|2022-04-14 12:52:30|10288|10278|10289|10279|10289|10279|10288|10278|9
1649940760000|2022-04-14 12:52:40|10288.8|10278.8|10288.3|10278.3|10288.8|10278.8|10288.3|10278.3|3
1649940770000|2022-04-14 12:52:50|10287.5|10277.5|10286.5|10276.5|10287.8|10277.8|10286.5|10276.5|8
1649940780000|2022-04-14 12:53:00|10286|10276|10284.8|10274.8|10286|10276|10283.8|10273.8|11
1649940790000|2022-04-14 12:53:10|10284.5|10274.5|10282.3|10272.3|10284.5|10274.5|10282.3|10272.3|4
1649940800000|2022-04-14 12:53:20|10283.5|10273.5|10284|10274|10284|10274|10283.3|10273.3|5
1649940810000|2022-04-14 12:53:30|10284.3|10274.3|10283|10273|10284.3|10274.3|10282.8|10272.8|6
1649940820000|2022-04-14 12:53:40|10283.3|10273.3|10284.3|10274.3|10284.3|10274.3|10283.3|10273.3|8
1649940830000|2022-04-14 12:53:50|10285.3|10275.3|10284.5|10274.5|10287.5|10277.5|10284.3|10274.3|9
1649940840000|2022-04-14 12:54:00|10284.8|10274.8|10283.5|10273.5|10284.8|10274.8|10282.8|10272.8|13
1649940850000|2022-04-14 12:54:10|10283.8|10273.8|10283.5|10273.5|10284.5|10274.5|10283.5|10273.5|16
1649940860000|2022-04-14 12:54:20|10283.8|10273.8|10284|10274|10284|10274|10283.5|10273.5|10
1649940870000|2022-04-14 12:54:30|10284.3|10274.3|10285.5|10275.5|10285.8|10275.8|10284.3|10274.3|3
1649940880000|2022-04-14 12:54:40|10285.8|10275.8|10285.3|10275.3|10285.8|10275.8|10285|10275|6
1649940890000|2022-04-14 12:54:50|10291.5|10271.5|10287.8|10277.8|10291.5|10278.6|10287.8|10271.5|4
1649940900000|2022-04-14 12:55:00|10287.5|10277.5|10289|10279|10289|10279|10287.5|10277.5|8
1649940910000|2022-04-14 12:55:10|10288|10278|10285.3|10275.3|10288|10278|10285.3|10275.3|5
1649940920000|2022-04-14 12:55:20|10285.5|10275.5|10287|10277|10287.5|10277.5|10285.3|10275.3|14
1649940930000|2022-04-14 12:55:30|10287.3|10277.3|10286.5|10276.5|10287.5|10277.5|10286.3|10276.3|19
1649940940000|2022-04-14 12:55:40|10286.3|10276.3|10284.3|10274.3|10286.8|10276.8|10284.3|10274.3|13
1649940950000|2022-04-14 12:55:50|10284.8|10274.8|10285.5|10275.5|10285.5|10275.5|10284.3|10274.3|7
1649940960000|2022-04-14 12:56:00|10284.5|10274.5|10285.8|10275.8|10287|10277|10284.5|10274.5|5
1649940970000|2022-04-14 12:56:10|10285.5|10275.5|10285.5|10275.5|10286.3|10276.3|10285.5|10275.5|5
1649940980000|2022-04-14 12:56:20|10285.8|10275.8|10285.8|10275.8|10285.8|10275.8|10285.8|10275.8|1
1649940990000|2022-04-14 12:56:30|10285.5|10275.5|10285.5|10275.5|10285.5|10275.5|10285.5|10275.5|1
1649941000000|2022-04-14 12:56:40|10286|10276|10285.5|10275.5|10286.3|10276.3|10285.5|10275.5|4
1649941020000|2022-04-14 12:57:00|10285.8|10275.8|10288|10278|10289.8|10279.8|10285.8|10275.8|6
1649941030000|2022-04-14 12:57:10|10287.3|10277.3|10286.5|10276.5|10288.3|10278.3|10286.5|10276.5|6
1649941040000|2022-04-14 12:57:20|10286.8|10276.8|10287.3|10277.3|10294.1|10278.8|10286|10274.1|9
1649941050000|2022-04-14 12:57:30|10287|10277|10287.8|10277.8|10290|10280|10287|10277|10
1649941060000|2022-04-14 12:57:40|10288|10278|10288.8|10278.8|10289|10279|10288|10278|7
1649941070000|2022-04-14 12:57:50|10289|10279|10290|10280|10290|10280|10287.5|10277.5|11
1649941080000|2022-04-14 12:58:00|10289.3|10279.3|10288.8|10278.8|10289.3|10279.3|10288.5|10278.5|8
1649941090000|2022-04-14 12:58:10|10295.4|10275.4|10288.5|10278.5|10295.4|10279.5|10288.5|10275.3|8
1649941100000|2022-04-14 12:58:20|10288.8|10278.8|10293.5|10283.5|10293.5|10283.5|10288.5|10278.5|13
1649941110000|2022-04-14 12:58:30|10293.8|10283.8|10293.3|10283.3|10294.8|10284.8|10293.3|10283.3|10
1649941120000|2022-04-14 12:58:40|10293|10283|10292.5|10282.5|10293|10283|10292.5|10282.5|4
1649941130000|2022-04-14 12:58:50|10292.3|10282.3|10290.5|10280.5|10293.3|10283.3|10290.5|10280.5|9
1649941140000|2022-04-14 12:59:00|10290|10280|10291.5|10281.5|10292|10282|10289|10279|11
1649941150000|2022-04-14 12:59:10|10291.3|10281.3|10289.3|10279.3|10294.6|10281.5|10289.3|10274.6|8
1649941160000|2022-04-14 12:59:20|10289.8|10279.8|10289.3|10279.3|10290.3|10280.3|10288.5|10278.5|11
1649941170000|2022-04-14 12:59:30|10289|10279|10287.8|10277.8|10289|10279|10287.3|10277.3|6
1649941180000|2022-04-14 12:59:40|10288.5|10278.5|10288.5|10278.5|10288.5|10278.5|10288.3|10278.3|3
1649941190000|2022-04-14 12:59:50|10289|10279|10288.5|10278.5|10290.8|10280.8|10288.5|10278.5|8
1649941200000|2022-04-14 13:00:00|10288.3|10278.3|10286|10276|10290.5|10280.5|10286|10276|29
1649941210000|2022-04-14 13:00:10|10286.3|10276.3|10280.5|10270.5|10287.3|10277.3|10280.5|10270.5|26
1649941220000|2022-04-14 13:00:20|10280.3|10270.3|10279.6|10259.6|10280.5|10270.5|10276.5|10259.3|21
1649941230000|2022-04-14 13:00:30|10279.1|10259.1|10276.5|10266.5|10279.1|10266.8|10273.3|10259.1|15
1649941240000|2022-04-14 13:00:40|10277.8|10267.8|10277|10267|10281.1|10268.8|10276.3|10261.1|18
1649941250000|2022-04-14 13:00:50|10276.9|10266.9|10279.3|10269.3|10282.6|10269.5|10275.5|10262.6|22
1649941260000|2022-04-14 13:01:00|10279|10269|10278.3|10268.3|10279.5|10269.5|10278.3|10268.3|16
1649941270000|2022-04-14 13:01:10|10278.5|10268.5|10276.8|10266.8|10280.8|10268.8|10274.5|10260.8|21
1649941280000|2022-04-14 13:01:20|10277.5|10267.5|10278.8|10268.8|10279.5|10269.5|10277.5|10267.5|15
1649941290000|2022-04-14 13:01:30|10279.3|10269.3|10279.5|10269.5|10279.5|10269.5|10275.8|10265.8|15
1649941300000|2022-04-14 13:01:40|10279.8|10269.8|10281|10271|10282.8|10272.8|10279.5|10269.5|15
1649941310000|2022-04-14 13:01:50|10280.5|10270.5|10283.8|10273.8|10284.8|10274.8|10280.5|10270.5|14
1649941320000|2022-04-14 13:02:00|10283.5|10273.5|10281.8|10271.8|10284|10274|10281.8|10271.8|8
1649941330000|2022-04-14 13:02:10|10281|10271|10283.5|10273.5|10283.5|10273.5|10279.5|10269.5|10
1649941340000|2022-04-14 13:02:20|10283.8|10273.8|10280.5|10270.5|10283.8|10273.8|10280.5|10270.5|20
1649941350000|2022-04-14 13:02:30|10280.3|10270.3|10282.8|10272.8|10283.5|10273.5|10280|10270|13
1649941360000|2022-04-14 13:02:40|10282.3|10272.3|10281.5|10271.5|10283.3|10273.3|10281.3|10271.3|11
1649941370000|2022-04-14 13:02:50|10282.3|10272.3|10283.8|10273.8|10284.8|10274.8|10282.3|10272.3|12
1649941380000|2022-04-14 13:03:00|10288|10268|10280.3|10270.3|10288|10274.3|10279.3|10268|28
1649941390000|2022-04-14 13:03:10|10280.5|10270.5|10283|10273|10283|10273|10280.5|10270.5|15
1649941400000|2022-04-14 13:03:20|10283.3|10273.3|10282|10272|10283.3|10273.3|10281.3|10271.3|18
1649941410000|2022-04-14 13:03:30|10282.3|10272.3|10282|10272|10283|10273|10281.3|10271.3|15
1649941420000|2022-04-14 13:03:40|10282.3|10272.3|10281.8|10271.8|10282.5|10272.5|10281.3|10271.3|14
1649941430000|2022-04-14 13:03:50|10281.3|10271.3|10282.8|10272.8|10282.8|10272.8|10281.3|10271.3|11
1649941440000|2022-04-14 13:04:00|10282.5|10272.5|10281.8|10271.8|10283.5|10273.5|10281.3|10271.3|16
1649941450000|2022-04-14 13:04:10|10282.5|10272.5|10282.8|10272.8|10283.8|10273.8|10281.3|10271.3|16
1649941460000|2022-04-14 13:04:20|10282.5|10272.5|10283.3|10273.3|10283.8|10273.8|10282.3|10272.3|11
1649941470000|2022-04-14 13:04:30|10283.5|10273.5|10284|10274|10284|10274|10282.5|10272.5|11
1649941480000|2022-04-14 13:04:40|10283.8|10273.8|10287.8|10277.8|10287.8|10277.8|10283.3|10273.3|12
1649941490000|2022-04-14 13:04:50|10287.5|10277.5|10289|10279|10289|10279|10287.3|10277.3|15
1649941500000|2022-04-14 13:05:00|10288.8|10278.8|10287.3|10277.3|10289|10279|10286.8|10276.8|20
1649941510000|2022-04-14 13:05:10|10289.3|10279.3|10288.3|10278.3|10289.3|10279.3|10287|10277|20
1649941520000|2022-04-14 13:05:20|10287.5|10277.5|10292|10282|10292.3|10282.3|10287.5|10277.5|18
1649941530000|2022-04-14 13:05:30|10292.5|10282.5|10295.5|10285.5|10296|10286|10292.3|10282.3|12
1649941540000|2022-04-14 13:05:40|10295.3|10285.3|10295.5|10285.5|10296.5|10286.5|10295.3|10285.3|12
1649941550000|2022-04-14 13:05:50|10296|10286|10298|10288|10298.8|10288.8|10296|10286|10
1649941560000|2022-04-14 13:06:00|10298.8|10288.8|10297|10287|10298.8|10288.8|10295.5|10285.5|12
1649941570000|2022-04-14 13:06:10|10297.8|10287.8|10301|10291|10301.3|10291.3|10297.8|10287.8|16
1649941580000|2022-04-14 13:06:20|10301.3|10291.3|10304.3|10294.3|10304.3|10294.3|10301|10291|10
1649941590000|2022-04-14 13:06:30|10304|10294|10303.8|10293.8|10304.3|10294.3|10303.8|10293.8|4
1649941600000|2022-04-14 13:06:40|10304|10294|10304.5|10294.5|10305.8|10295.8|10304|10294|10
1649941610000|2022-04-14 13:06:50|10304.3|10294.3|10302.8|10292.8|10304.3|10294.3|10301.5|10291.5|12
1649941620000|2022-04-14 13:07:00|10302.5|10292.5|10300.8|10290.8|10302.8|10292.8|10300.8|10290.8|11
1649941630000|2022-04-14 13:07:10|10300.3|10290.3|10299.3|10289.3|10300.8|10290.8|10299|10289|8
1649941640000|2022-04-14 13:07:20|10299.5|10289.5|10298.5|10288.5|10299.5|10289.5|10298.5|10288.5|6
1649941650000|2022-04-14 13:07:30|10299|10289|10298.3|10288.3|10300.3|10290.3|10296.8|10286.8|19
1649941660000|2022-04-14 13:07:40|10298.5|10288.5|10296.3|10286.3|10298.5|10288.5|10296|10286|16
1649941670000|2022-04-14 13:07:50|10296.5|10286.5|10299.3|10289.3|10299.3|10289.3|10296.3|10286.3|13
1649941680000|2022-04-14 13:08:00|10298.8|10288.8|10296|10286|10299|10289|10295.8|10285.8|9
1649941690000|2022-04-14 13:08:10|10295.8|10285.8|10297|10287|10297.8|10287.8|10295.8|10285.8|10
1649941700000|2022-04-14 13:08:20|10297.3|10287.3|10296.8|10286.8|10297.8|10287.8|10296|10286|17
1649941710000|2022-04-14 13:08:30|10297|10287|10299.3|10289.3|10299.3|10289.3|10296.5|10286.5|8
1649941720000|2022-04-14 13:08:40|10299.5|10289.5|10297.8|10287.8|10299.5|10289.5|10297.5|10287.5|5
1649941730000|2022-04-14 13:08:50|10297.5|10287.5|10297.5|10287.5|10297.5|10287.5|10297.5|10287.5|1
1649941740000|2022-04-14 13:09:00|10297.3|10287.3|10298.8|10288.8|10298.8|10288.8|10296.5|10286.5|7
1649941750000|2022-04-14 13:09:10|10298.5|10288.5|10299.3|10289.3|10299.8|10289.8|10297.5|10287.5|11
1649941760000|2022-04-14 13:09:20|10298.5|10288.5|10299.3|10289.3|10299.5|10289.5|10298.5|10288.5|9
1649941770000|2022-04-14 13:09:30|10299|10289|10301.5|10291.5|10301.8|10291.8|10298.3|10288.3|7
1649941780000|2022-04-14 13:09:40|10301.8|10291.8|10302.5|10292.5|10302.5|10292.5|10301.8|10291.8|5
1649941790000|2022-04-14 13:09:50|10303.5|10293.5|10301.3|10291.3|10303.8|10293.8|10301|10291|11
1649941800000|2022-04-14 13:10:00|10301.5|10291.5|10300.8|10290.8|10302.3|10292.3|10300.8|10290.8|13
1649941810000|2022-04-14 13:10:10|10301|10291|10299.3|10289.3|10301|10291|10299.3|10289.3|4
1649941820000|2022-04-14 13:10:20|10299|10289|10297.8|10287.8|10299.3|10289.3|10297|10287|10
1649941830000|2022-04-14 13:10:30|10297.5|10287.5|10299.3|10289.3|10299.8|10289.8|10297.3|10287.3|8
1649941840000|2022-04-14 13:10:40|10298.5|10288.5|10301.5|10291.5|10301.5|10291.5|10298.5|10288.5|16
1649941850000|2022-04-14 13:10:50|10301.3|10291.3|10299|10289|10301.3|10291.3|10298.8|10288.8|4
1649941860000|2022-04-14 13:11:00|10299.3|10289.3|10298.8|10288.8|10300.5|10290.5|10298.8|10288.8|12
1649941870000|2022-04-14 13:11:10|10298.5|10288.5|10299|10289|10299|10289|10298|10288|6
1649941880000|2022-04-14 13:11:20|10298.5|10288.5|10300.3|10290.3|10300.3|10290.3|10298.5|10288.5|9
1649941890000|2022-04-14 13:11:30|10300.5|10290.5|10305|10295|10305.3|10295.3|10300.5|10290.5|14
1649941900000|2022-04-14 13:11:40|10304.8|10294.8|10304.3|10294.3|10305.3|10295.3|10304.3|10294.3|5
1649941910000|2022-04-14 13:11:50|10304|10294|10300|10290|10304|10294|10299.3|10289.3|14
1649941920000|2022-04-14 13:12:00|10300.3|10290.3|10296.8|10286.8|10301.3|10291.3|10296.8|10286.8|17
1649941930000|2022-04-14 13:12:10|10296.5|10286.5|10293.8|10283.8|10296.8|10286.8|10292.3|10282.3|20
1649941940000|2022-04-14 13:12:20|10293.5|10283.5|10293.8|10283.8|10294|10284|10291.8|10281.8|11
1649941950000|2022-04-14 13:12:30|10293.5|10283.5|10291.8|10281.8|10293.5|10283.5|10291.8|10281.8|5
1649941960000|2022-04-14 13:12:40|10292|10282|10287|10277|10292.8|10282.8|10286.8|10276.8|19
1649941970000|2022-04-14 13:12:50|10287.8|10277.8|10292|10282|10292|10282|10287.8|10277.8|7
1649941980000|2022-04-14 13:13:00|10291.8|10281.8|10293|10283|10293|10283|10290.5|10280.5|17
1649941990000|2022-04-14 13:13:10|10292.8|10282.8|10294.5|10284.5|10294.8|10284.8|10292.8|10282.8|9
1649942000000|2022-04-14 13:13:20|10294.3|10284.3|10293.5|10283.5|10294.8|10284.8|10293.3|10283.3|11
1649942010000|2022-04-14 13:13:30|10294.3|10284.3|10296.8|10286.8|10296.8|10286.8|10294.3|10284.3|15
1649942020000|2022-04-14 13:13:40|10296.5|10286.5|10297.8|10287.8|10297.8|10287.8|10296.5|10286.5|8
1649942030000|2022-04-14 13:13:50|10297.5|10287.5|10296|10286|10298|10288|10296|10286|6
1649942040000|2022-04-14 13:14:00|10296.5|10286.5|10296.3|10286.3|10296.5|10286.5|10296.3|10286.3|4
1649942060000|2022-04-14 13:14:20|10295.5|10285.5|10296|10286|10296|10286|10295.5|10285.5|2
1649942070000|2022-04-14 13:14:30|10296.3|10286.3|10296.3|10286.3|10297|10287|10296.3|10286.3|5
1649942080000|2022-04-14 13:14:40|10296|10286|10296|10286|10296|10286|10295.5|10285.5|3
1649942090000|2022-04-14 13:14:50|10295.3|10285.3|10297|10287|10297.3|10287.3|10295.3|10285.3|10
1649942100000|2022-04-14 13:15:00|10296.8|10286.8|10297.3|10287.3|10297.3|10287.3|10295.8|10285.8|14
1649942110000|2022-04-14 13:15:10|10297|10287|10297|10287|10297|10287|10296.3|10286.3|9
1649942120000|2022-04-14 13:15:20|10297.3|10287.3|10296.8|10286.8|10297.5|10287.5|10296.8|10286.8|10
1649942130000|2022-04-14 13:15:30|10296.3|10286.3|10296.3|10286.3|10296.5|10286.5|10295.5|10285.5|7
1649942140000|2022-04-14 13:15:40|10295.8|10285.8|10296.8|10286.8|10297|10287|10295.8|10285.8|10
1649942150000|2022-04-14 13:15:50|10296.3|10286.3|10296.5|10286.5|10296.8|10286.8|10296|10286|4
1649942160000|2022-04-14 13:16:00|10296.8|10286.8|10297|10287|10297|10287|10296.8|10286.8|2
1649942170000|2022-04-14 13:16:10|10297.3|10287.3|10296|10286|10297.3|10287.3|10296|10286|8
1649942180000|2022-04-14 13:16:20|10295.5|10285.5|10295.8|10285.8|10296.3|10286.3|10294.5|10284.5|16
1649942190000|2022-04-14 13:16:30|10295.5|10285.5|10295.5|10285.5|10295.8|10285.8|10295|10285|5
1649942200000|2022-04-14 13:16:40|10295|10285|10294.5|10284.5|10295|10285|10294|10284|6
1649942210000|2022-04-14 13:16:50|10294.3|10284.3|10293.3|10283.3|10294.5|10284.5|10292.8|10282.8|8
1649942220000|2022-04-14 13:17:00|10293.5|10283.5|10294.5|10284.5|10295|10285|10293.5|10283.5|12
1649942230000|2022-04-14 13:17:10|10294|10284|10295|10285|10295.3|10285.3|10293.5|10283.5|9
1649942240000|2022-04-14 13:17:20|10294.8|10284.8|10294.8|10284.8|10295.3|10285.3|10294.8|10284.8|6
1649942250000|2022-04-14 13:17:30|10295|10285|10295.3|10285.3|10295.3|10285.3|10294.8|10284.8|8
1649942260000|2022-04-14 13:17:40|10295|10285|10295|10285|10295|10285|10295|10285|1
1649942270000|2022-04-14 13:17:50|10294.8|10284.8|10293.8|10283.8|10295|10285|10293.5|10283.5|10
1649942280000|2022-04-14 13:18:00|10293.5|10283.5|10291.8|10281.8|10293.5|10283.5|10290.8|10280.8|15
1649942290000|2022-04-14 13:18:10|10291.5|10281.5|10291.5|10281.5|10292.5|10282.5|10291.3|10281.3|10
1649942300000|2022-04-14 13:18:20|10291.3|10281.3|10291.5|10281.5|10293|10283|10291.3|10281.3|11
1649942310000|2022-04-14 13:18:30|10291.3|10281.3|10292|10282|10292|10282|10291.3|10281.3|5
1649942320000|2022-04-14 13:18:40|10291.8|10281.8|10291.5|10281.5|10292.8|10282.8|10291.5|10281.5|8
1649942330000|2022-04-14 13:18:50|10291.8|10281.8|10291.8|10281.8|10292.8|10282.8|10291.8|10281.8|5
1649942340000|2022-04-14 13:19:00|10291.3|10281.3|10291.8|10281.8|10292.3|10282.3|10291.3|10281.3|11
1649942360000|2022-04-14 13:19:20|10291.5|10281.5|10290.5|10280.5|10292.5|10282.5|10290.5|10280.5|10
1649942370000|2022-04-14 13:19:30|10289.8|10279.8|10289.5|10279.5|10290.8|10280.8|10289.3|10279.3|8
1649942380000|2022-04-14 13:19:40|10289.3|10279.3|10289.8|10279.8|10290.5|10280.5|10289.3|10279.3|5
1649942390000|2022-04-14 13:19:50|10290|10280|10290.3|10280.3|10291|10281|10289.3|10279.3|11
1649942400000|2022-04-14 13:20:00|10289.8|10279.8|10290|10280|10290|10280|10289|10279|10
1649942410000|2022-04-14 13:20:10|10290.3|10280.3|10293|10283|10293.3|10283.3|10290|10280|15
1649942420000|2022-04-14 13:20:20|10292.3|10282.3|10296.3|10286.3|10297|10287|10292.3|10282.3|13
1649942430000|2022-04-14 13:20:30|10296|10286|10294|10284|10296|10286|10294|10284|11
1649942440000|2022-04-14 13:20:40|10294.3|10284.3|10295.3|10285.3|10295.3|10285.3|10294|10284|12
1649942450000|2022-04-14 13:20:50|10295.5|10285.5|10294.5|10284.5|10295.8|10285.8|10294.5|10284.5|8
1649942460000|2022-04-14 13:21:00|10295.3|10285.3|10293.3|10283.3|10295.5|10285.5|10293|10283|13
1649942470000|2022-04-14 13:21:10|10293|10283|10291|10281|10293|10283|10290.8|10280.8|8
1649942480000|2022-04-14 13:21:20|10291.3|10281.3|10291.8|10281.8|10292.8|10282.8|10291|10281|15
1649942490000|2022-04-14 13:21:30|10291.5|10281.5|10292.3|10282.3|10292.3|10282.3|10291.3|10281.3|13
1649942500000|2022-04-14 13:21:40|10292.5|10282.5|10292.3|10282.3|10292.5|10282.5|10292.3|10282.3|4
1649942510000|2022-04-14 13:21:50|10292.5|10282.5|10296|10286|10296.3|10286.3|10292.5|10282.5|12
1649942520000|2022-04-14 13:22:00|10295.8|10285.8|10295.8|10285.8|10295.8|10285.8|10294|10284|5
1649942530000|2022-04-14 13:22:10|10296.3|10286.3|10294|10284|10296.3|10286.3|10294|10284|7
1649942540000|2022-04-14 13:22:20|10295|10285|10296.3|10286.3|10296.5|10286.5|10294.5|10284.5|6
1649942550000|2022-04-14 13:22:30|10295.5|10285.5|10296.3|10286.3|10296.3|10286.3|10295.5|10285.5|6
1649942560000|2022-04-14 13:22:40|10296|10286|10295.8|10285.8|10297.3|10287.3|10295.8|10285.8|8
1649942570000|2022-04-14 13:22:50|10295.5|10285.5|10295.8|10285.8|10296.5|10286.5|10295.5|10285.5|5
1649942580000|2022-04-14 13:23:00|10296|10286|10296|10286|10296.3|10286.3|10295.8|10285.8|4
1649942590000|2022-04-14 13:23:10|10294.5|10284.5|10295|10285|10295.3|10285.3|10294.5|10284.5|3
1649942600000|2022-04-14 13:23:20|10294.5|10284.5|10295.5|10285.5|10295.8|10285.8|10294.3|10284.3|9
1649942610000|2022-04-14 13:23:30|10294.5|10284.5|10295|10285|10295.8|10285.8|10294.5|10284.5|4
1649942620000|2022-04-14 13:23:40|10294.8|10284.8|10294.3|10284.3|10294.8|10284.8|10293.8|10283.8|7
1649942630000|2022-04-14 13:23:50|10294.8|10284.8|10295.3|10285.3|10295.3|10285.3|10294.3|10284.3|5
1649942640000|2022-04-14 13:24:00|10296|10286|10294.5|10284.5|10296.5|10286.5|10293.8|10283.8|13
1649942650000|2022-04-14 13:24:10|10294|10284|10295.3|10285.3|10295.3|10285.3|10294|10284|12
1649942660000|2022-04-14 13:24:20|10295.5|10285.5|10295.8|10285.8|10296|10286|10295|10285|11
1649942670000|2022-04-14 13:24:30|10296|10286|10296.3|10286.3|10296.3|10286.3|10295.8|10285.8|6
1649942680000|2022-04-14 13:24:40|10296.8|10286.8|10295.3|10285.3|10296.8|10286.8|10295|10285|8
1649942690000|2022-04-14 13:24:50|10295.8|10285.8|10292.5|10282.5|10295.8|10285.8|10292.5|10282.5|12
1649942700000|2022-04-14 13:25:00|10291.5|10281.5|10290.8|10280.8|10292|10282|10290.3|10280.3|17
1649942710000|2022-04-14 13:25:10|10291|10281|10291.3|10281.3|10292.3|10282.3|10291|10281|10
1649942720000|2022-04-14 13:25:20|10291.5|10281.5|10291.3|10281.3|10291.8|10281.8|10291.3|10281.3|3
1649942730000|2022-04-14 13:25:30|10291|10281|10291.3|10281.3|10291.3|10281.3|10290.3|10280.3|7
1649942740000|2022-04-14 13:25:40|10291|10281|10291.3|10281.3|10291.3|10281.3|10290.8|10280.8|4
1649942750000|2022-04-14 13:25:50|10291.5|10281.5|10292|10282|10292.3|10282.3|10290.8|10280.8|9
1649942760000|2022-04-14 13:26:00|10291.3|10281.3|10291.8|10281.8|10292.5|10282.5|10291.3|10281.3|12
1649942770000|2022-04-14 13:26:10|10292|10282|10292|10282|10292.3|10282.3|10291.5|10281.5|6
1649942780000|2022-04-14 13:26:20|10294.3|10284.3|10294.3|10284.3|10294.5|10284.5|10294.3|10284.3|3
1649942790000|2022-04-14 13:26:30|10294.5|10284.5|10296|10286|10296.3|10286.3|10294.3|10284.3|10
1649942800000|2022-04-14 13:26:40|10296.3|10286.3|10296.3|10286.3|10296.5|10286.5|10296.3|10286.3|3
1649942810000|2022-04-14 13:26:50|10296.5|10286.5|10297.3|10287.3|10298|10288|10296.3|10286.3|6
1649942820000|2022-04-14 13:27:00|10296.3|10286.3|10294.5|10284.5|10296.3|10286.3|10294|10284|8
1649942830000|2022-04-14 13:27:10|10294.8|10284.8|10295.5|10285.5|10296|10286|10294.8|10284.8|8
1649942840000|2022-04-14 13:27:20|10295.3|10285.3|10294.8|10284.8|10295.5|10285.5|10294.8|10284.8|7
1649942850000|2022-04-14 13:27:30|10295.3|10285.3|10295.5|10285.5|10295.8|10285.8|10294.8|10284.8|7
1649942860000|2022-04-14 13:27:40|10295.3|10285.3|10294.3|10284.3|10295.3|10285.3|10294.3|10284.3|4
1649942870000|2022-04-14 13:27:50|10294.5|10284.5|10294.3|10284.3|10294.8|10284.8|10294.3|10284.3|6
1649942880000|2022-04-14 13:28:00|10294|10284|10294.5|10284.5|10294.5|10284.5|10294|10284|2
1649942900000|2022-04-14 13:28:20|10294.3|10284.3|10295.3|10285.3|10295.3|10285.3|10294.3|10284.3|5
1649942910000|2022-04-14 13:28:30|10295|10285|10295.3|10285.3|10295.5|10285.5|10295|10285|8
1649942920000|2022-04-14 13:28:40|10295.8|10285.8|10294.5|10284.5|10295.8|10285.8|10294.5|10284.5|7
1649942930000|2022-04-14 13:28:50|10293.8|10283.8|10294.8|10284.8|10295|10285|10293.8|10283.8|9
1649942940000|2022-04-14 13:29:00|10295.5|10285.5|10295.8|10285.8|10295.8|10285.8|10293.8|10283.8|8
1649942950000|2022-04-14 13:29:10|10295.5|10285.5|10294.5|10284.5|10295.8|10285.8|10294.3|10284.3|13
1649942960000|2022-04-14 13:29:20|10294.8|10284.8|10294|10284|10295.5|10285.5|10292|10282|11
1649942970000|2022-04-14 13:29:30|10293.3|10283.3|10294.3|10284.3|10294.3|10284.3|10293.3|10283.3|9
1649942980000|2022-04-14 13:29:40|10294|10284|10294.5|10284.5|10294.5|10284.5|10293.8|10283.8|8
1649942990000|2022-04-14 13:29:50|10294.3|10284.3|10294.5|10284.5|10294.5|10284.5|10294|10284|10
1649943000000|2022-04-14 13:30:00|10294.3|10284.3|10292.5|10282.5|10295|10285|10291.3|10281.3|18
1649943010000|2022-04-14 13:30:10|10292.3|10282.3|10294.8|10284.8|10294.8|10284.8|10292.3|10282.3|6
1649943020000|2022-04-14 13:30:20|10294|10284|10294.3|10284.3|10294.5|10284.5|10293|10283|10
1649943030000|2022-04-14 13:30:30|10294.5|10284.5|10294|10284|10294.8|10284.8|10294|10284|3
1649943040000|2022-04-14 13:30:40|10294.3|10284.3|10294|10284|10294.8|10284.8|10294|10284|7
1649943050000|2022-04-14 13:30:50|10293.8|10283.8|10293.5|10283.5|10294.3|10284.3|10293|10283|15
1649943060000|2022-04-14 13:31:00|10293.8|10283.8|10294.5|10284.5|10294.8|10284.8|10293.5|10283.5|12
1649943070000|2022-04-14 13:31:10|10294|10284|10293.3|10283.3|10294.5|10284.5|10292.8|10282.8|13
1649943080000|2022-04-14 13:31:20|10293.8|10283.8|10294.5|10284.5|10294.5|10284.5|10293|10283|11
1649943090000|2022-04-14 13:31:30|10294|10284|10293.3|10283.3|10294|10284|10293.3|10283.3|10
1649943100000|2022-04-14 13:31:40|10293.8|10283.8|10294|10284|10294.3|10284.3|10293.8|10283.8|4
1649943110000|2022-04-14 13:31:50|10294.3|10284.3|10293.3|10283.3|10294.3|10284.3|10293.3|10283.3|8
1649943120000|2022-04-14 13:32:00|10293.5|10283.5|10294.5|10284.5|10294.5|10284.5|10293.3|10283.3|10
1649943130000|2022-04-14 13:32:10|10294|10284|10293.8|10283.8|10294.3|10284.3|10293.3|10283.3|18
1649943140000|2022-04-14 13:32:20|10294|10284|10293.8|10283.8|10294.8|10284.8|10293.8|10283.8|15
1649943150000|2022-04-14 13:32:30|10293.5|10283.5|10291.3|10281.3|10293.8|10283.8|10291|10281|10
1649943160000|2022-04-14 13:32:40|10292.5|10282.5|10291.3|10281.3|10292.5|10282.5|10291|10281|12
1649943170000|2022-04-14 13:32:50|10291|10281|10291.5|10281.5|10291.5|10281.5|10290.8|10280.8|7
1649943180000|2022-04-14 13:33:00|10290.8|10280.8|10291.8|10281.8|10292|10282|10290.8|10280.8|13
1649943190000|2022-04-14 13:33:10|10292|10282|10294.3|10284.3|10294.3|10284.3|10292|10282|11
1649943200000|2022-04-14 13:33:20|10294.5|10284.5|10294|10284|10294.5|10284.5|10293.5|10283.5|11
1649943210000|2022-04-14 13:33:30|10293.8|10283.8|10293|10283|10294.3|10284.3|10293|10283|5
1649943220000|2022-04-14 13:33:40|10292.8|10282.8|10292.3|10282.3|10292.8|10282.8|10291.8|10281.8|13
1649943230000|2022-04-14 13:33:50|10292|10282|10291.8|10281.8|10292.3|10282.3|10291.8|10281.8|4
1649943240000|2022-04-14 13:34:00|10292|10282|10293.3|10283.3|10293.5|10283.5|10292|10282|17
1649943250000|2022-04-14 13:34:10|10293.5|10283.5|10294.5|10284.5|10295|10285|10293.3|10283.3|14
1649943260000|2022-04-14 13:34:20|10294.3|10284.3|10294.8|10284.8|10295|10285|10293.5|10283.5|9
1649943270000|2022-04-14 13:34:30|10294.5|10284.5|10292.5|10282.5|10296|10286|10292.3|10282.3|10
1649943280000|2022-04-14 13:34:40|10292.8|10282.8|10292.8|10282.8|10293.8|10283.8|10292.8|10282.8|11
1649943290000|2022-04-14 13:34:50|10293|10283|10293|10283|10293|10283|10292.8|10282.8|11
1649943300000|2022-04-14 13:35:00|10293.3|10283.3|10293|10283|10293.5|10283.5|10293|10283|11
1649943310000|2022-04-14 13:35:10|10293.3|10283.3|10294|10284|10294|10284|10293|10283|5
1649943320000|2022-04-14 13:35:20|10293.5|10283.5|10293.8|10283.8|10293.8|10283.8|10292.8|10282.8|8
1649943330000|2022-04-14 13:35:30|10294|10284|10292.5|10282.5|10294|10284|10292.3|10282.3|8
1649943340000|2022-04-14 13:35:40|10292.8|10282.8|10292|10282|10293.3|10283.3|10291.5|10281.5|7
1649943350000|2022-04-14 13:35:50|10291.5|10281.5|10292.3|10282.3|10292.3|10282.3|10291.5|10281.5|7
1649943360000|2022-04-14 13:36:00|10292.5|10282.5|10292.5|10282.5|10292.8|10282.8|10292.5|10282.5|3
1649943370000|2022-04-14 13:36:10|10291.5|10281.5|10290.5|10280.5|10291.8|10281.8|10290.5|10280.5|12
1649943380000|2022-04-14 13:36:20|10290.3|10280.3|10289.8|10279.8|10290.3|10280.3|10289.5|10279.5|5
1649943390000|2022-04-14 13:36:30|10289.5|10279.5|10289.3|10279.3|10289.5|10279.5|10288.8|10278.8|6
1649943400000|2022-04-14 13:36:40|10289.5|10279.5|10289.3|10279.3|10289.5|10279.5|10289.3|10279.3|2
1649943410000|2022-04-14 13:36:50|10289.8|10279.8|10290.8|10280.8|10291.5|10281.5|10289.8|10279.8|14
1649943420000|2022-04-14 13:37:00|10290.5|10280.5|10289.8|10279.8|10291.3|10281.3|10289.8|10279.8|9
1649943430000|2022-04-14 13:37:10|10289.3|10279.3|10289|10279|10289.3|10279.3|10289|10279|2
1649943440000|2022-04-14 13:37:20|10289.3|10279.3|10287.3|10277.3|10289.3|10279.3|10287.3|10277.3|6
1649943450000|2022-04-14 13:37:30|10287|10277|10289|10279|10289.3|10279.3|10287|10277|12
1649943460000|2022-04-14 13:37:40|10288.8|10278.8|10289.5|10279.5|10290|10280|10288.8|10278.8|10
1649943470000|2022-04-14 13:37:50|10289.8|10279.8|10289.3|10279.3|10289.8|10279.8|10289.3|10279.3|5
1649943480000|2022-04-14 13:38:00|10288.5|10278.5|10286.8|10276.8|10288.5|10278.5|10286.8|10276.8|12
1649943490000|2022-04-14 13:38:10|10287|10277|10288|10278|10288|10278|10286.3|10276.3|14
1649943500000|2022-04-14 13:38:20|10288.3|10278.3|10289.8|10279.8|10290.3|10280.3|10286.8|10276.8|16
1649943510000|2022-04-14 13:38:30|10290|10280|10289.3|10279.3|10290|10280|10289|10279|16
1649943520000|2022-04-14 13:38:40|10289.5|10279.5|10289.8|10279.8|10290.5|10280.5|10288.8|10278.8|12
1649943530000|2022-04-14 13:38:50|10289.5|10279.5|10289.8|10279.8|10290.3|10280.3|10289.3|10279.3|11
1649943540000|2022-04-14 13:39:00|10290|10280|10287.3|10277.3|10290|10280|10287.3|10277.3|14
1649943550000|2022-04-14 13:39:10|10287|10277|10286.8|10276.8|10287.5|10277.5|10286.5|10276.5|10
1649943560000|2022-04-14 13:39:20|10287|10277|10287|10277|10287.5|10277.5|10286.8|10276.8|13
1649943570000|2022-04-14 13:39:30|10287.3|10277.3|10286.8|10276.8|10287.5|10277.5|10286.5|10276.5|17
1649943580000|2022-04-14 13:39:40|10286.5|10276.5|10287|10277|10287|10277|10286|10276|14
1649943590000|2022-04-14 13:39:50|10286.8|10276.8|10287.8|10277.8|10288|10278|10286.5|10276.5|15
1649943600000|2022-04-14 13:40:00|10288|10278|10286.3|10276.3|10288|10278|10285.8|10275.8|19
1649943610000|2022-04-14 13:40:10|10286|10276|10286.8|10276.8|10288.8|10278.8|10286|10276|16
1649943620000|2022-04-14 13:40:20|10286.5|10276.5|10290.3|10280.3|10290.3|10280.3|10286.5|10276.5|8
1649943630000|2022-04-14 13:40:30|10290|10280|10289.8|10279.8|10290.3|10280.3|10289.5|10279.5|12
1649943640000|2022-04-14 13:40:40|10290|10280|10288.8|10278.8|10290.3|10280.3|10288.8|10278.8|11
1649943650000|2022-04-14 13:40:50|10289.3|10279.3|10289|10279|10290.3|10280.3|10288.8|10278.8|10
1649943660000|2022-04-14 13:41:00|10288|10278|10288.3|10278.3|10288.3|10278.3|10287.5|10277.5|6
1649943670000|2022-04-14 13:41:10|10288|10278|10288|10278|10288.3|10278.3|10287.5|10277.5|8
1649943680000|2022-04-14 13:41:20|10287.8|10277.8|10287.3|10277.3|10288|10278|10287.3|10277.3|4
1649943690000|2022-04-14 13:41:30|10288|10278|10288.5|10278.5|10293.9|10278.6|10287.8|10273.9|16
1649943700000|2022-04-14 13:41:40|10288.3|10278.3|10287.8|10277.8|10288.5|10278.5|10287.8|10277.8|8
1649943710000|2022-04-14 13:41:50|10288|10278|10292.5|10282.5|10292.5|10282.5|10287.8|10277.8|16
1649943720000|2022-04-14 13:42:00|10292.8|10282.8|10293|10283|10293.8|10283.8|10292.8|10282.8|6
1649943730000|2022-04-14 13:42:10|10292.8|10282.8|10292.8|10282.8|10292.8|10282.8|10292.8|10282.8|1
1649943740000|2022-04-14 13:42:20|10293|10283|10287.8|10277.8|10293|10283|10287.8|10277.8|19
1649943750000|2022-04-14 13:42:30|10287.5|10277.5|10286.3|10276.3|10287.8|10277.8|10286.3|10276.3|7
1649943760000|2022-04-14 13:42:40|10285.8|10275.8|10286.3|10276.3|10287|10277|10285.8|10275.8|13
1649943770000|2022-04-14 13:42:50|10286|10276|10284|10274|10286|10276|10283.8|10273.8|10
1649943780000|2022-04-14 13:43:00|10283.8|10273.8|10278|10268|10283.8|10273.8|10275.8|10265.8|18
1649943790000|2022-04-14 13:43:10|10278.3|10268.3|10281|10271|10281.3|10271.3|10278|10268|19
1649943800000|2022-04-14 13:43:20|10280.3|10270.3|10283|10273|10283.5|10273.5|10280.3|10270.3|24
1649943810000|2022-04-14 13:43:30|10282.8|10272.8|10281.5|10271.5|10283.5|10273.5|10281.3|10271.3|10
1649943820000|2022-04-14 13:43:40|10281.3|10271.3|10281.3|10271.3|10282.3|10272.3|10281.3|10271.3|12
1649943830000|2022-04-14 13:43:50|10280.5|10270.5|10281|10271|10282|10272|10280.3|10270.3|10
1649943840000|2022-04-14 13:44:00|10281.3|10271.3|10280.5|10270.5|10281.8|10271.8|10280.5|10270.5|13
1649943850000|2022-04-14 13:44:10|10279.8|10269.8|10280.8|10270.8|10280.8|10270.8|10279.8|10269.8|6
1649943860000|2022-04-14 13:44:20|10280.5|10270.5|10281|10271|10283.5|10273.5|10280.5|10270.5|15
1649943870000|2022-04-14 13:44:30|10280.8|10270.8|10281.3|10271.3|10281.5|10271.5|10280|10270|15
1649943880000|2022-04-14 13:44:40|10280.3|10270.3|10278.8|10268.8|10281|10271|10278.8|10268.8|14
1649943890000|2022-04-14 13:44:50|10278.3|10268.3|10278.8|10268.8|10279|10269|10278|10268|13
1649943900000|2022-04-14 13:45:00|10277.8|10267.8|10276.5|10266.5|10278|10268|10275.8|10265.8|14
1649943910000|2022-04-14 13:45:10|10277|10267|10277.5|10267.5|10278.3|10268.3|10276.3|10266.3|21
1649943920000|2022-04-14 13:45:20|10277.8|10267.8|10278|10268|10278.5|10268.5|10277|10267|16
1649943930000|2022-04-14 13:45:30|10277.8|10267.8|10276.3|10266.3|10278|10268|10276.3|10266.3|13
1649943940000|2022-04-14 13:45:40|10276|10266|10274|10264|10277|10267|10274|10264|14
1649943950000|2022-04-14 13:45:50|10274.8|10264.8|10275.5|10265.5|10276|10266|10274|10264|12
1649943960000|2022-04-14 13:46:00|10275.8|10265.8|10274.5|10264.5|10275.8|10265.8|10273.5|10263.5|18
1649943970000|2022-04-14 13:46:10|10274.3|10264.3|10273.5|10263.5|10274.3|10264.3|10272.3|10262.3|8
1649943980000|2022-04-14 13:46:20|10273.8|10263.8|10276.5|10266.5|10276.5|10266.5|10273.8|10263.8|10
1649943990000|2022-04-14 13:46:30|10276.8|10266.8|10276.8|10266.8|10277.5|10267.5|10276.3|10266.3|13
1649944000000|2022-04-14 13:46:40|10276.5|10266.5|10277.5|10267.5|10277.5|10267.5|10276.5|10266.5|5
1649944010000|2022-04-14 13:46:50|10277|10267|10278|10268|10278.3|10268.3|10277|10267|13
1649944020000|2022-04-14 13:47:00|10278.3|10268.3|10274.3|10264.3|10278.3|10268.3|10273.8|10263.8|19
1649944030000|2022-04-14 13:47:10|10274|10264|10273|10263|10274.5|10264.5|10273|10263|5
1649944040000|2022-04-14 13:47:20|10279.9|10259.9|10274.3|10264.3|10279.9|10264.3|10273.8|10259.9|7
1649944050000|2022-04-14 13:47:30|10274.5|10264.5|10275.8|10265.8|10275.8|10265.8|10274.3|10264.3|11
1649944060000|2022-04-14 13:47:40|10275.3|10265.3|10278.8|10268.8|10278.8|10268.8|10275.3|10265.3|17
1649944070000|2022-04-14 13:47:50|10279|10269|10281.8|10271.8|10281.8|10271.8|10278.3|10268.3|12
1649944080000|2022-04-14 13:48:00|10281.5|10271.5|10281.3|10271.3|10282|10272|10279.8|10269.8|20
1649944090000|2022-04-14 13:48:10|10281.5|10271.5|10281.3|10271.3|10282.8|10272.8|10281|10271|18
1649944100000|2022-04-14 13:48:20|10281|10271|10282|10272|10282.8|10272.8|10281|10271|13
1649944110000|2022-04-14 13:48:30|10281.5|10271.5|10281.5|10271.5|10282|10272|10280.5|10270.5|11
1649944120000|2022-04-14 13:48:40|10280.8|10270.8|10280.5|10270.5|10281.8|10271.8|10280.3|10270.3|9
1649944130000|2022-04-14 13:48:50|10281|10271|10279.8|10269.8|10281.3|10271.3|10279.5|10269.5|16
1649944140000|2022-04-14 13:49:00|10279.3|10269.3|10279.5|10269.5|10279.8|10269.8|10278.3|10268.3|10
1649944150000|2022-04-14 13:49:10|10279.8|10269.8|10280.8|10270.8|10281.3|10271.3|10279.8|10269.8|5
1649944160000|2022-04-14 13:49:20|10281.3|10271.3|10282|10272|10283|10273|10281.3|10271.3|16
1649944170000|2022-04-14 13:49:30|10281.8|10271.8|10283|10273|10284|10274|10281.3|10271.3|15
1649944180000|2022-04-14 13:49:40|10282.8|10272.8|10283.5|10273.5|10284|10274|10282.5|10272.5|9
1649944190000|2022-04-14 13:49:50|10283.8|10273.8|10284.5|10274.5|10285.8|10275.8|10283|10273|13
1649944200000|2022-04-14 13:50:00|10285|10275|10285.3|10275.3|10285.8|10275.8|10284|10274|17
1649944210000|2022-04-14 13:50:10|10285.5|10275.5|10286.5|10276.5|10287.5|10277.5|10285.5|10275.5|10
1649944220000|2022-04-14 13:50:20|10286.8|10276.8|10285.5|10275.5|10287.5|10277.5|10285.5|10275.5|18
1649944230000|2022-04-14 13:50:30|10285.3|10275.3|10286|10276|10286|10276|10285.3|10275.3|7
1649944240000|2022-04-14 13:50:40|10285.8|10275.8|10286.8|10276.8|10287|10277|10285.8|10275.8|12
1649944250000|2022-04-14 13:50:50|10287|10277|10285|10275|10287|10277|10285|10275|7
1649944260000|2022-04-14 13:51:00|10284.8|10274.8|10280.8|10270.8|10284.8|10274.8|10280.5|10270.5|17
1649944270000|2022-04-14 13:51:10|10280.5|10270.5|10280.8|10270.8|10281|10271|10280|10270|16
1649944280000|2022-04-14 13:51:20|10280.5|10270.5|10281.5|10271.5|10281.8|10271.8|10280|10270|9
1649944290000|2022-04-14 13:51:30|10281|10271|10280|10270|10281.8|10271.8|10280|10270|11
1649944300000|2022-04-14 13:51:40|10280.8|10270.8|10280.8|10270.8|10281.3|10271.3|10280|10270|12
1649944310000|2022-04-14 13:51:50|10280.5|10270.5|10279.8|10269.8|10280.8|10270.8|10279.8|10269.8|16
1649944320000|2022-04-14 13:52:00|10279.5|10269.5|10277.5|10267.5|10279.5|10269.5|10277.3|10267.3|15
1649944330000|2022-04-14 13:52:10|10277.3|10267.3|10276.5|10266.5|10277.8|10267.8|10276.5|10266.5|14
1649944340000|2022-04-14 13:52:20|10276.8|10266.8|10275.5|10265.5|10277|10267|10274.8|10264.8|20
1649944350000|2022-04-14 13:52:30|10274.8|10264.8|10276.3|10266.3|10276.3|10266.3|10273.3|10263.3|16
1649944360000|2022-04-14 13:52:40|10276.5|10266.5|10275|10265|10276.5|10266.5|10274.5|10264.5|11
1649944370000|2022-04-14 13:52:50|10275.8|10265.8|10274.5|10264.5|10275.8|10265.8|10274.5|10264.5|11
1649944380000|2022-04-14 13:53:00|10274.8|10264.8|10276|10266|10277|10267|10271.8|10261.8|21
1649944390000|2022-04-14 13:53:10|10276.3|10266.3|10273.5|10263.5|10277|10267|10273.5|10263.5|17
1649944400000|2022-04-14 13:53:20|10273|10263|10272.3|10262.3|10273.3|10263.3|10271.3|10261.3|14
1649944410000|2022-04-14 13:53:30|10272|10262|10273|10263|10273.5|10263.5|10272|10262|8
1649944420000|2022-04-14 13:53:40|10272.8|10262.8|10273.3|10263.3|10274.3|10264.3|10272.8|10262.8|9
1649944430000|2022-04-14 13:53:50|10273.5|10263.5|10272|10262|10274|10264|10272|10262|10
1649944440000|2022-04-14 13:54:00|10270.8|10260.8|10264.8|10254.8|10271.8|10261.8|10264.8|10254.8|15
1649944450000|2022-04-14 13:54:10|10264.3|10254.3|10256.8|10246.8|10264.3|10254.3|10256|10246|22
1649944460000|2022-04-14 13:54:20|10259|10249|10261.8|10251.8|10262|10252|10257.5|10247.5|27
1649944470000|2022-04-14 13:54:30|10261.5|10251.5|10261.8|10251.8|10263.3|10253.3|10261.3|10251.3|18
1649944480000|2022-04-14 13:54:40|10262|10252|10265.5|10255.5|10266.3|10256.3|10262|10252|16
1649944490000|2022-04-14 13:54:50|10265.8|10255.8|10261.8|10251.8|10267|10257|10261.8|10251.8|14
1649944500000|2022-04-14 13:55:00|10261.5|10251.5|10257.3|10247.3|10262|10252|10257.3|10247.3|18
1649944510000|2022-04-14 13:55:10|10257|10247|10260.5|10250.5|10260.5|10250.5|10256.5|10246.5|24
1649944520000|2022-04-14 13:55:20|10263.6|10243.6|10258.5|10248.5|10263.6|10250.3|10257.3|10243.6|24
1649944530000|2022-04-14 13:55:30|10258.3|10248.3|10257.4|10237.4|10259|10249|10252.9|10232.9|17
1649944540000|2022-04-14 13:55:40|10258.4|10238.4|10257.9|10237.9|10258.6|10238.6|10256.9|10236.9|14
1649944550000|2022-04-14 13:55:50|10258.1|10238.1|10258.6|10238.6|10258.9|10238.9|10257.6|10237.6|15
1649944560000|2022-04-14 13:56:00|10257.4|10237.4|10257.4|10237.4|10258.1|10238.1|10255.4|10235.4|26
1649944570000|2022-04-14 13:56:10|10258.1|10238.1|10259.1|10239.1|10259.6|10239.6|10255.9|10235.9|18
1649944580000|2022-04-14 13:56:20|10258.6|10238.6|10259.4|10239.4|10260.9|10240.9|10258.4|10238.4|16
1649944590000|2022-04-14 13:56:30|10259.6|10239.6|10262.1|10242.1|10262.1|10242.1|10259.6|10239.6|13
1649944600000|2022-04-14 13:56:40|10258|10248|10263.4|10243.4|10267.1|10252.1|10258|10243.4|20
1649944610000|2022-04-14 13:56:50|10264.1|10244.1|10267.6|10247.6|10267.6|10247.6|10264.1|10244.1|15
1649944620000|2022-04-14 13:57:00|10269.1|10249.1|10267.1|10247.1|10270.4|10250.4|10266.9|10246.9|19
1649944630000|2022-04-14 13:57:10|10266.9|10246.9|10260|10250|10266.9|10251.5|10260|10246.9|10
1649944640000|2022-04-14 13:57:20|10259.8|10249.8|10257.3|10247.3|10259.8|10249.8|10256.3|10246.3|15
1649944650000|2022-04-14 13:57:30|10257|10247|10260.5|10250.5|10262.3|10252.3|10257|10247|9
1649944660000|2022-04-14 13:57:40|10261|10251|10262.8|10252.8|10263|10253|10260.5|10250.5|7
1649944670000|2022-04-14 13:57:50|10263|10253|10262.5|10252.5|10263|10253|10262|10252|7
1649944680000|2022-04-14 13:58:00|10262.8|10252.8|10262.8|10252.8|10264|10254|10262.5|10252.5|18
1649944690000|2022-04-14 13:58:10|10262.3|10252.3|10267.8|10257.8|10267.8|10257.8|10261.8|10251.8|15
1649944700000|2022-04-14 13:58:20|10267|10257|10271|10261|10271|10261|10267|10257|17
1649944710000|2022-04-14 13:58:30|10271.3|10261.3|10270.5|10260.5|10273.5|10263.5|10270.5|10260.5|15
1649944720000|2022-04-14 13:58:40|10270.3|10260.3|10268.3|10258.3|10271.3|10261.3|10267.5|10257.5|12
1649944730000|2022-04-14 13:58:50|10268|10258|10268.5|10258.5|10268.5|10258.5|10268|10258|3
1649944740000|2022-04-14 13:59:00|10268.3|10258.3|10267.8|10257.8|10268.3|10258.3|10267.3|10257.3|8
1649944750000|2022-04-14 13:59:10|10267.5|10257.5|10268.3|10258.3|10268.3|10258.3|10266.3|10256.3|10
1649944760000|2022-04-14 13:59:20|10268.5|10258.5|10268.3|10258.3|10269|10259|10267.3|10257.3|11
1649944770000|2022-04-14 13:59:30|10267.8|10257.8|10268.4|10258.4|10273.6|10258.4|10266.8|10252.9|9
1649944780000|2022-04-14 13:59:40|10268.6|10258.6|10270.3|10260.3|10270.8|10260.8|10268.6|10258.6|5
1649944790000|2022-04-14 13:59:50|10276.1|10256.1|10274|10264|10276.1|10264.3|10273.5|10256.1|6
1649944800000|2022-04-14 14:00:00|10274.5|10264.5|10273.3|10263.3|10276|10266|10273.3|10263.3|15
1649944810000|2022-04-14 14:00:10|10273|10263|10275.3|10265.3|10276.8|10266.8|10272|10262|17
1649944820000|2022-04-14 14:00:20|10274.8|10264.8|10278|10268|10278.8|10268.8|10274.8|10264.8|17
1649944830000|2022-04-14 14:00:30|10278.8|10268.8|10275.5|10265.5|10279|10269|10275.3|10265.3|16
1649944840000|2022-04-14 14:00:40|10275|10265|10273.5|10263.5|10275.5|10265.5|10273.3|10263.3|18
1649944850000|2022-04-14 14:00:50|10273.3|10263.3|10276.3|10266.3|10276.5|10266.5|10273.3|10263.3|8
1649944860000|2022-04-14 14:01:00|10276.5|10266.5|10278.3|10268.3|10278.3|10268.3|10274.3|10264.3|15
1649944870000|2022-04-14 14:01:10|10278|10268|10278|10268|10279.3|10269.3|10277.3|10267.3|18
1649944880000|2022-04-14 14:01:20|10278.5|10268.5|10275.3|10265.3|10278.8|10268.8|10275.3|10265.3|13
1649944890000|2022-04-14 14:01:30|10275.5|10265.5|10274.5|10264.5|10275.5|10265.5|10273.5|10263.5|15
1649944900000|2022-04-14 14:01:40|10275|10265|10276.5|10266.5|10276.5|10266.5|10274.5|10264.5|11
1649944910000|2022-04-14 14:01:50|10276.3|10266.3|10274.3|10264.3|10276.5|10266.5|10274|10264|13
1649944920000|2022-04-14 14:02:00|10274.5|10264.5|10272.5|10262.5|10274.5|10264.5|10272.5|10262.5|5
1649944930000|2022-04-14 14:02:10|10272.3|10262.3|10275.8|10265.8|10276.5|10266.5|10272|10262|15
1649944940000|2022-04-14 14:02:20|10275.5|10265.5|10274.3|10264.3|10276.5|10266.5|10273.8|10263.8|17
1649944950000|2022-04-14 14:02:30|10275|10265|10276.3|10266.3|10278|10268|10275|10265|14
1649944960000|2022-04-14 14:02:40|10276|10266|10275.3|10265.3|10276.5|10266.5|10275|10265|5
1649944970000|2022-04-14 14:02:50|10275.8|10265.8|10279|10269|10279|10269|10275.8|10265.8|8
1649944980000|2022-04-14 14:03:00|10279.3|10269.3|10278.8|10268.8|10279.5|10269.5|10278.5|10268.5|5
1649944990000|2022-04-14 14:03:10|10278.5|10268.5|10276.5|10266.5|10278.5|10268.5|10276.3|10266.3|17
1649945000000|2022-04-14 14:03:20|10276.3|10266.3|10277.5|10267.5|10277.8|10267.8|10275.5|10265.5|14
1649945010000|2022-04-14 14:03:30|10277.3|10267.3|10279|10269|10279.3|10269.3|10276.5|10266.5|15
1649945020000|2022-04-14 14:03:40|10278.8|10268.8|10279.3|10269.3|10279.3|10269.3|10278.3|10268.3|13
1649945030000|2022-04-14 14:03:50|10279.5|10269.5|10279.8|10269.8|10280|10270|10279.5|10269.5|6
1649945040000|2022-04-14 14:04:00|10278.8|10268.8|10278.5|10268.5|10279|10269|10277.3|10267.3|13
1649945050000|2022-04-14 14:04:10|10279|10269|10276.5|10266.5|10279|10269|10276.5|10266.5|11
1649945060000|2022-04-14 14:04:20|10276.8|10266.8|10277.5|10267.5|10277.8|10267.8|10276.8|10266.8|11
1649945070000|2022-04-14 14:04:30|10277.8|10267.8|10277.3|10267.3|10278.5|10268.5|10277.3|10267.3|11
1649945080000|2022-04-14 14:04:40|10277|10267|10276.8|10266.8|10278.5|10268.5|10276.5|10266.5|18
1649945090000|2022-04-14 14:04:50|10276.5|10266.5|10275.8|10265.8|10276.5|10266.5|10275.8|10265.8|4
1649945100000|2022-04-14 14:05:00|10275.5|10265.5|10275|10265|10275.8|10265.8|10274.8|10264.8|14
1649945110000|2022-04-14 14:05:10|10274.8|10264.8|10272.8|10262.8|10274.8|10264.8|10272.8|10262.8|12
1649945120000|2022-04-14 14:05:20|10272.5|10262.5|10272.8|10262.8|10272.8|10262.8|10272|10262|12
1649945130000|2022-04-14 14:05:30|10272.5|10262.5|10271.8|10261.8|10272.8|10262.8|10271.8|10261.8|3
1649945140000|2022-04-14 14:05:40|10272|10262|10271.8|10261.8|10272|10262|10271.3|10261.3|6
1649945150000|2022-04-14 14:05:50|10271.5|10261.5|10271.8|10261.8|10272|10262|10271.3|10261.3|8
1649945160000|2022-04-14 14:06:00|10272|10262|10272.3|10262.3|10272.5|10262.5|10271.5|10261.5|13
1649945170000|2022-04-14 14:06:10|10272|10262|10271.8|10261.8|10272.3|10262.3|10271.5|10261.5|8
1649945180000|2022-04-14 14:06:20|10272.3|10262.3|10271.5|10261.5|10272.5|10262.5|10271.5|10261.5|10
1649945190000|2022-04-14 14:06:30|10271|10261|10271.5|10261.5|10271.5|10261.5|10270.8|10260.8|4
1649945200000|2022-04-14 14:06:40|10271.3|10261.3|10271.3|10261.3|10271.3|10261.3|10271|10261|5
1649945210000|2022-04-14 14:06:50|10271.5|10261.5|10271|10261|10271.5|10261.5|10271|10261|3
1649945220000|2022-04-14 14:07:00|10271.3|10261.3|10273.8|10263.8|10275|10265|10271.3|10261.3|17
1649945230000|2022-04-14 14:07:10|10273.5|10263.5|10275.5|10265.5|10275.5|10265.5|10273.5|10263.5|13
1649945240000|2022-04-14 14:07:20|10275.3|10265.3|10276|10266|10276|10266|10275.3|10265.3|15
1649945250000|2022-04-14 14:07:30|10275.8|10265.8|10276|10266|10276.8|10266.8|10275.5|10265.5|14
1649945260000|2022-04-14 14:07:40|10275.8|10265.8|10276|10266|10276.3|10266.3|10275.5|10265.5|9
1649945270000|2022-04-14 14:07:50|10275.8|10265.8|10273.3|10263.3|10275.8|10265.8|10272.8|10262.8|11
1649945280000|2022-04-14 14:08:00|10273.5|10263.5|10273.3|10263.3|10273.8|10263.8|10273|10263|8
1649945290000|2022-04-14 14:08:10|10273|10263|10272.5|10262.5|10274|10264|10272|10262|10
1649945300000|2022-04-14 14:08:20|10272.8|10262.8|10275|10265|10275|10265|10272.5|10262.5|5
1649945320000|2022-04-14 14:08:40|10275.5|10265.5|10275.3|10265.3|10275.5|10265.5|10274.8|10264.8|12
1649945330000|2022-04-14 14:08:50|10275.5|10265.5|10278|10268|10278|10268|10275.5|10265.5|11
1649945340000|2022-04-14 14:09:00|10278.5|10268.5|10276.3|10266.3|10278.5|10268.5|10276|10266|19
1649945350000|2022-04-14 14:09:10|10276.5|10266.5|10274.8|10264.8|10276.5|10266.5|10274.8|10264.8|13
1649945360000|2022-04-14 14:09:20|10274.5|10264.5|10273|10263|10274.5|10264.5|10272.3|10262.3|13
1649945370000|2022-04-14 14:09:30|10272.3|10262.3|10273.5|10263.5|10273.5|10263.5|10271.8|10261.8|10
1649945380000|2022-04-14 14:09:40|10273.3|10263.3|10273|10263|10273.5|10263.5|10272.8|10262.8|13
1649945390000|2022-04-14 14:09:50|10273.3|10263.3|10273.5|10263.5|10274|10264|10272.3|10262.3|7
1649945400000|2022-04-14 14:10:00|10273.8|10263.8|10272|10262|10273.8|10263.8|10272|10262|12
1649945410000|2022-04-14 14:10:10|10272.3|10262.3|10271.8|10261.8|10272.3|10262.3|10271.8|10261.8|9
1649945420000|2022-04-14 14:10:20|10271.5|10261.5|10271|10261|10272.3|10262.3|10271|10261|7
1649945430000|2022-04-14 14:10:30|10271.5|10261.5|10270.5|10260.5|10271.8|10261.8|10270.5|10260.5|11
1649945440000|2022-04-14 14:10:40|10270.8|10260.8|10273.3|10263.3|10273.3|10263.3|10270.5|10260.5|8
1649945450000|2022-04-14 14:10:50|10274.3|10264.3|10273.8|10263.8|10274.5|10264.5|10273.5|10263.5|18
1649945460000|2022-04-14 14:11:00|10273.5|10263.5|10274.3|10264.3|10274.3|10264.3|10272|10262|15
1649945470000|2022-04-14 14:11:10|10274|10264|10275|10265|10275|10265|10274|10264|15
1649945480000|2022-04-14 14:11:20|10274.8|10264.8|10274.5|10264.5|10274.8|10264.8|10274|10264|4
1649945490000|2022-04-14 14:11:30|10274.8|10264.8|10274.5|10264.5|10275|10265|10273.8|10263.8|6
1649945500000|2022-04-14 14:11:40|10274.8|10264.8|10274.3|10264.3|10274.8|10264.8|10273.8|10263.8|7
1649945510000|2022-04-14 14:11:50|10274|10264|10273.3|10263.3|10274.3|10264.3|10273|10263|7
1649945530000|2022-04-14 14:12:10|10273.8|10263.8|10275|10265|10275.3|10265.3|10273.8|10263.8|10
1649945540000|2022-04-14 14:12:20|10275.3|10265.3|10275|10265|10275.8|10265.8|10275|10265|8
1649945550000|2022-04-14 14:12:30|10275.5|10265.5|10275.8|10265.8|10275.8|10265.8|10274.8|10264.8|6
1649945560000|2022-04-14 14:12:40|10274.8|10264.8|10275.8|10265.8|10276.3|10266.3|10274.8|10264.8|7
1649945570000|2022-04-14 14:12:50|10275.5|10265.5|10275.8|10265.8|10275.8|10265.8|10275|10265|5
1649945580000|2022-04-14 14:13:00|10275.5|10265.5|10275|10265|10275.5|10265.5|10274.5|10264.5|6
1649945590000|2022-04-14 14:13:10|10274.3|10264.3|10275.5|10265.5|10275.8|10265.8|10274.3|10264.3|5
1649945630000|2022-04-14 14:13:50|10275.8|10265.8|10275.5|10265.5|10275.8|10265.8|10275.5|10265.5|2
1649945640000|2022-04-14 14:14:00|10275|10265|10275.5|10265.5|10275.5|10265.5|10274|10264|10
1649945650000|2022-04-14 14:14:10|10276|10266|10275|10265|10276|10266|10275|10265|7
1649945660000|2022-04-14 14:14:20|10275.3|10265.3|10275.3|10265.3|10275.8|10265.8|10275.3|10265.3|6
1649945670000|2022-04-14 14:14:30|10275.5|10265.5|10276|10266|10276|10266|10275.3|10265.3|20
1649945680000|2022-04-14 14:14:40|10276.3|10266.3|10275.8|10265.8|10276.3|10266.3|10275.5|10265.5|11
1649945690000|2022-04-14 14:14:50|10275.5|10265.5|10275.3|10265.3|10276|10266|10274.5|10264.5|14
1649945700000|2022-04-14 14:15:00|10275.5|10265.5|10274.8|10264.8|10275.5|10265.5|10274.5|10264.5|13
1649945710000|2022-04-14 14:15:10|10275.3|10265.3|10274.5|10264.5|10281|10266|10274.5|10261|14
1649945720000|2022-04-14 14:15:20|10274.3|10264.3|10274|10264|10274.5|10264.5|10273.3|10263.3|6
1649945730000|2022-04-14 14:15:30|10274.3|10264.3|10274.3|10264.3|10275.3|10265.3|10273.3|10263.3|10
1649945740000|2022-04-14 14:15:40|10274|10264|10274.3|10264.3|10274.3|10264.3|10273.8|10263.8|10
1649945750000|2022-04-14 14:15:50|10274.5|10264.5|10274.5|10264.5|10274.8|10264.8|10274.3|10264.3|4
1649945760000|2022-04-14 14:16:00|10274.8|10264.8|10274.3|10264.3|10275.8|10265.8|10274.3|10264.3|16
1649945770000|2022-04-14 14:16:10|10274|10264|10274|10264|10274.5|10264.5|10273.3|10263.3|5
1649945780000|2022-04-14 14:16:20|10274.5|10264.5|10274.8|10264.8|10275|10265|10274.3|10264.3|10
1649945790000|2022-04-14 14:16:30|10275.3|10265.3|10275.3|10265.3|10275.3|10265.3|10275|10265|9
1649945800000|2022-04-14 14:16:40|10275|10265|10279.3|10269.3|10279.5|10269.5|10275|10265|13
1649945810000|2022-04-14 14:16:50|10278.5|10268.5|10278.8|10268.8|10279.5|10269.5|10278.5|10268.5|3
1649945820000|2022-04-14 14:17:00|10279.5|10269.5|10279.3|10269.3|10279.5|10269.5|10278.3|10268.3|8
1649945830000|2022-04-14 14:17:10|10279.5|10269.5|10278.5|10268.5|10279.5|10269.5|10278.5|10268.5|6
1649945840000|2022-04-14 14:17:20|10279.5|10269.5|10278.3|10268.3|10279.5|10269.5|10278.3|10268.3|5
1649945850000|2022-04-14 14:17:30|10278.5|10268.5|10278.3|10268.3|10278.5|10268.5|10277|10267|4
1649945860000|2022-04-14 14:17:40|10277.5|10267.5|10277.5|10267.5|10278.3|10268.3|10277.5|10267.5|7
1649945870000|2022-04-14 14:17:50|10277.3|10267.3|10277.5|10267.5|10277.8|10267.8|10277.3|10267.3|4
1649945880000|2022-04-14 14:18:00|10277.8|10267.8|10278.3|10268.3|10278.8|10268.8|10277.8|10267.8|16
1649945890000|2022-04-14 14:18:10|10278|10268|10277|10267|10278|10268|10275.5|10265.5|11
1649945900000|2022-04-14 14:18:20|10277.5|10267.5|10278|10268|10278.3|10268.3|10277|10267|8
1649945910000|2022-04-14 14:18:30|10277.8|10267.8|10277|10267|10278|10268|10277|10267|9
1649945920000|2022-04-14 14:18:40|10277.5|10267.5|10278.5|10268.5|10278.5|10268.5|10277.5|10267.5|5
1649945930000|2022-04-14 14:18:50|10278|10268|10277.5|10267.5|10278|10268|10276|10266|8
1649945940000|2022-04-14 14:19:00|10277.8|10267.8|10276.3|10266.3|10277.8|10267.8|10275.8|10265.8|16
1649945950000|2022-04-14 14:19:10|10275.8|10265.8|10276.5|10266.5|10276.5|10266.5|10275.8|10265.8|8
1649945960000|2022-04-14 14:19:20|10276.3|10266.3|10276.3|10266.3|10276.3|10266.3|10276.3|10266.3|1
1649945970000|2022-04-14 14:19:30|10276.5|10266.5|10277|10267|10277|10267|10276.5|10266.5|4
1649945980000|2022-04-14 14:19:40|10276.5|10266.5|10277|10267|10277|10267|10276.5|10266.5|7
1649945990000|2022-04-14 14:19:50|10278|10268|10277|10267|10278|10268|10277|10267|2
1649946000000|2022-04-14 14:20:00|10277.8|10267.8|10276.8|10266.8|10277.8|10267.8|10276.8|10266.8|3
1649946010000|2022-04-14 14:20:10|10275.5|10265.5|10276.3|10266.3|10277|10267|10275.5|10265.5|9
1649946020000|2022-04-14 14:20:20|10276|10266|10276.5|10266.5|10277|10267|10275.8|10265.8|21
1649946030000|2022-04-14 14:20:30|10277|10267|10276.5|10266.5|10277|10267|10276.5|10266.5|4
1649946040000|2022-04-14 14:20:40|10276.3|10266.3|10277.8|10267.8|10278.3|10268.3|10275.5|10265.5|13
1649946050000|2022-04-14 14:20:50|10278|10268|10277.3|10267.3|10278.3|10268.3|10277.3|10267.3|6
1649946060000|2022-04-14 14:21:00|10276.5|10266.5|10277.3|10267.3|10277.3|10267.3|10276.5|10266.5|4
1649946070000|2022-04-14 14:21:10|10278|10268|10278.3|10268.3|10279|10269|10278|10268|10
1649946080000|2022-04-14 14:21:20|10278.5|10268.5|10279.5|10269.5|10279.8|10269.8|10278.5|10268.5|10
1649946090000|2022-04-14 14:21:30|10279.8|10269.8|10279.5|10269.5|10280|10270|10279.5|10269.5|7
1649946100000|2022-04-14 14:21:40|10280|10270|10279.5|10269.5|10280|10270|10279|10269|5
1649946110000|2022-04-14 14:21:50|10278.8|10268.8|10279.5|10269.5|10279.8|10269.8|10278.8|10268.8|6
1649946120000|2022-04-14 14:22:00|10278.8|10268.8|10279.8|10269.8|10279.8|10269.8|10278.3|10268.3|7
1649946130000|2022-04-14 14:22:10|10279.3|10269.3|10279.3|10269.3|10279.8|10269.8|10278.8|10268.8|14
1649946140000|2022-04-14 14:22:20|10279|10269|10281.8|10271.8|10281.8|10271.8|10279|10269|16
1649946150000|2022-04-14 14:22:30|10281.5|10271.5|10281.8|10271.8|10281.8|10271.8|10281.3|10271.3|5
1649946160000|2022-04-14 14:22:40|10281.5|10271.5|10284|10274|10284|10274|10281.3|10271.3|5
1649946170000|2022-04-14 14:22:50|10283.5|10273.5|10280.5|10270.5|10283.8|10273.8|10279.5|10269.5|13
1649946180000|2022-04-14 14:23:00|10280|10270|10280|10270|10281|10271|10279|10269|16
1649946190000|2022-04-14 14:23:10|10279.8|10269.8|10282.5|10272.5|10282.5|10272.5|10279.8|10269.8|12
1649946200000|2022-04-14 14:23:20|10282|10272|10280.8|10270.8|10282.5|10272.5|10280.5|10270.5|18
1649946210000|2022-04-14 14:23:30|10280.5|10270.5|10279.5|10269.5|10280.8|10270.8|10279|10269|11
1649946220000|2022-04-14 14:23:40|10279.8|10269.8|10279.5|10269.5|10283.6|10269.8|10279.5|10263.6|3
1649946230000|2022-04-14 14:23:50|10279.8|10269.8|10283.5|10273.5|10284|10274|10279.8|10269.8|14
1649946240000|2022-04-14 14:24:00|10283.3|10273.3|10283.3|10273.3|10284|10274|10282.8|10272.8|12
1649946250000|2022-04-14 14:24:10|10283|10273|10283.3|10273.3|10283.8|10273.8|10283|10273|9
1649946260000|2022-04-14 14:24:20|10285|10275|10284.5|10274.5|10285|10275|10284|10274|12
1649946270000|2022-04-14 14:24:30|10284.3|10274.3|10284.8|10274.8|10285|10275|10284.3|10274.3|7
1649946280000|2022-04-14 14:24:40|10285|10275|10284.3|10274.3|10285|10275|10284.3|10274.3|11
1649946290000|2022-04-14 14:24:50|10284|10274|10282.5|10272.5|10284|10274|10282.5|10272.5|11
1649946300000|2022-04-14 14:25:00|10282.8|10272.8|10283|10273|10283.3|10273.3|10282.8|10272.8|6
1649946310000|2022-04-14 14:25:10|10283.3|10273.3|10283.3|10273.3|10283.5|10273.5|10283.3|10273.3|7
1649946320000|2022-04-14 14:25:20|10283.5|10273.5|10283.8|10273.8|10283.8|10273.8|10283.5|10273.5|2
1649946330000|2022-04-14 14:25:30|10284|10274|10284.8|10274.8|10284.8|10274.8|10284|10274|3
1649946340000|2022-04-14 14:25:40|10284.5|10274.5|10285.3|10275.3|10285.3|10275.3|10284.3|10274.3|6
1649946350000|2022-04-14 14:25:50|10284.5|10274.5|10284.3|10274.3|10285|10275|10283.5|10273.5|13
1649946360000|2022-04-14 14:26:00|10284.5|10274.5|10284.5|10274.5|10284.5|10274.5|10284|10274|5
1649946370000|2022-04-14 14:26:10|10284.3|10274.3|10284.8|10274.8|10285|10275|10284.3|10274.3|6
1649946380000|2022-04-14 14:26:20|10285|10275|10287|10277|10287.1|10277.1|10284.5|10274.5|6
1649946390000|2022-04-14 14:26:30|10286.8|10276.8|10290.8|10280.8|10290.8|10280.8|10286.5|10276.5|14
1649946400000|2022-04-14 14:26:40|10291.5|10281.5|10290.8|10280.8|10291.5|10281.5|10290.3|10280.3|14
1649946410000|2022-04-14 14:26:50|10290.3|10280.3|10292|10282|10293|10283|10290.3|10280.3|12
1649946420000|2022-04-14 14:27:00|10292.5|10282.5|10293.5|10283.5|10293.5|10283.5|10292.5|10282.5|8
1649946430000|2022-04-14 14:27:10|10293|10283|10294.8|10284.8|10296.3|10286.3|10293|10283|13
1649946440000|2022-04-14 14:27:20|10295.3|10285.3|10298.8|10288.8|10300.3|10290.3|10295.3|10285.3|13
1649946450000|2022-04-14 14:27:30|10298.5|10288.5|10299.6|10289.6|10303.9|10290.5|10298.5|10283.8|21
1649946460000|2022-04-14 14:27:40|10299.5|10289.5|10299.8|10289.8|10300.5|10290.5|10299.5|10289.5|8
1649946470000|2022-04-14 14:27:50|10300|10290|10298|10288|10300|10290|10297|10287|17
1649946480000|2022-04-14 14:28:00|10297.8|10287.8|10295.8|10285.8|10297.8|10287.8|10295.8|10285.8|15
1649946490000|2022-04-14 14:28:10|10295.5|10285.5|10295.3|10285.3|10295.5|10285.5|10295.3|10285.3|4
1649946500000|2022-04-14 14:28:20|10295|10285|10295|10285|10295.5|10285.5|10294.3|10284.3|7
1649946510000|2022-04-14 14:28:30|10294.8|10284.8|10293.3|10283.3|10294.8|10284.8|10293|10283|16
1649946520000|2022-04-14 14:28:40|10293.8|10283.8|10295.3|10285.3|10295.3|10285.3|10293.8|10283.8|12
1649946530000|2022-04-14 14:28:50|10295|10285|10295|10285|10295|10285|10294.8|10284.8|5
1649946540000|2022-04-14 14:29:00|10294.8|10284.8|10295.3|10285.3|10296|10286|10294.3|10284.3|7
1649946550000|2022-04-14 14:29:10|10295.8|10285.8|10296.3|10286.3|10297.3|10287.3|10295.8|10285.8|14
1649946560000|2022-04-14 14:29:20|10296|10286|10297|10287|10297.3|10287.3|10295.3|10285.3|12
1649946570000|2022-04-14 14:29:30|10297.5|10287.5|10297.5|10287.5|10298.3|10288.3|10297|10287|13
1649946580000|2022-04-14 14:29:40|10297.3|10287.3|10299.5|10289.5|10299.5|10289.5|10296.3|10286.3|16
1649946590000|2022-04-14 14:29:50|10299.8|10289.8|10298.5|10288.5|10299.8|10289.8|10298.3|10288.3|5
1649946600000|2022-04-14 14:30:00|10299|10289|10298|10288|10299|10289|10298|10288|9
1649946610000|2022-04-14 14:30:10|10298.5|10288.5|10298.3|10288.3|10299.5|10289.5|10297.5|10287.5|12
1649946620000|2022-04-14 14:30:20|10299.5|10289.5|10297.3|10287.3|10299.8|10289.8|10297.3|10287.3|11
1649946630000|2022-04-14 14:30:30|10296.3|10286.3|10295.8|10285.8|10297|10287|10295.8|10285.8|12
1649946640000|2022-04-14 14:30:40|10296.5|10286.5|10297.3|10287.3|10297.5|10287.5|10296.5|10286.5|7
1649946650000|2022-04-14 14:30:50|10297|10287|10295.5|10285.5|10297.3|10287.3|10295.5|10285.5|8
1649946660000|2022-04-14 14:31:00|10295.8|10285.8|10295.3|10285.3|10296|10286|10295.3|10285.3|5
1649946680000|2022-04-14 14:31:20|10295|10285|10295.3|10285.3|10295.5|10285.5|10294.5|10284.5|6
1649946690000|2022-04-14 14:31:30|10295|10285|10298|10288|10298|10288|10295|10285|8
1649946700000|2022-04-14 14:31:40|10298.3|10288.3|10297|10287|10298.3|10288.3|10297|10287|15
1649946710000|2022-04-14 14:31:50|10296.8|10286.8|10296.8|10286.8|10296.8|10286.8|10296.8|10286.8|1
1649946720000|2022-04-14 14:32:00|10296.5|10286.5|10295.5|10285.5|10296.5|10286.5|10295.5|10285.5|3
1649946730000|2022-04-14 14:32:10|10295.8|10285.8|10296|10286|10296.5|10286.5|10295.5|10285.5|9
1649946740000|2022-04-14 14:32:20|10295.8|10285.8|10295.5|10285.5|10296|10286|10295.5|10285.5|4
1649946750000|2022-04-14 14:32:30|10295.3|10285.3|10296.8|10286.8|10297.3|10287.3|10295.3|10285.3|9
1649946760000|2022-04-14 14:32:40|10296.5|10286.5|10296|10286|10296.5|10286.5|10296|10286|3
1649946770000|2022-04-14 14:32:50|10296.3|10286.3|10296|10286|10296.5|10286.5|10296|10286|8
1649946780000|2022-04-14 14:33:00|10296.3|10286.3|10296|10286|10296.3|10286.3|10296|10286|4
1649946800000|2022-04-14 14:33:20|10296.3|10286.3|10296.3|10286.3|10296.3|10286.3|10296.3|10286.3|1
1649946810000|2022-04-14 14:33:30|10296|10286|10296.3|10286.3|10296.3|10286.3|10296|10286|14
1649946820000|2022-04-14 14:33:40|10296|10286|10297.3|10287.3|10297.5|10287.5|10296|10286|5
1649946830000|2022-04-14 14:33:50|10296.8|10286.8|10297|10287|10297.5|10287.5|10296.8|10286.8|7
1649946840000|2022-04-14 14:34:00|10296.5|10286.5|10298.8|10288.8|10298.8|10288.8|10296.5|10286.5|8
1649946850000|2022-04-14 14:34:10|10298.5|10288.5|10297.5|10287.5|10298.5|10288.5|10296.8|10286.8|13
1649946860000|2022-04-14 14:34:20|10298|10288|10305.3|10295.3|10306|10296|10297.8|10287.8|18
1649946870000|2022-04-14 14:34:30|10303.5|10293.5|10302|10292|10303.5|10293.5|10300.8|10290.8|13
1649946880000|2022-04-14 14:34:40|10301.5|10291.5|10301.3|10291.3|10301.5|10291.5|10300.5|10290.5|16
1649946890000|2022-04-14 14:34:50|10300.8|10290.8|10301.3|10291.3|10301.8|10291.8|10300.5|10290.5|11
1649946900000|2022-04-14 14:35:00|10300.8|10290.8|10299.8|10289.8|10301|10291|10299.3|10289.3|12
1649946910000|2022-04-14 14:35:10|10299.5|10289.5|10302|10292|10302.3|10292.3|10299.3|10289.3|9
1649946920000|2022-04-14 14:35:20|10302.3|10292.3|10302.3|10292.3|10303.8|10293.8|10302.3|10292.3|9
1649946930000|2022-04-14 14:35:30|10302.5|10292.5|10302.3|10292.3|10302.8|10292.8|10302.3|10292.3|7
1649946940000|2022-04-14 14:35:40|10302.5|10292.5|10302.3|10292.3|10303|10293|10301.8|10291.8|10
1649946950000|2022-04-14 14:35:50|10302|10292|10300.3|10290.3|10302.3|10292.3|10300.3|10290.3|9
1649946960000|2022-04-14 14:36:00|10300.5|10290.5|10299|10289|10300.8|10290.8|10299|10289|8
1649946970000|2022-04-14 14:36:10|10299.3|10289.3|10297.3|10287.3|10299.3|10289.3|10297|10287|16
1649946980000|2022-04-14 14:36:20|10297|10287|10297.3|10287.3|10298.5|10288.5|10297|10287|13
1649946990000|2022-04-14 14:36:30|10297.5|10287.5|10297.8|10287.8|10297.8|10287.8|10297.3|10287.3|6
1649947000000|2022-04-14 14:36:40|10298|10288|10297.3|10287.3|10298|10288|10297.3|10287.3|8
1649947010000|2022-04-14 14:36:50|10297.5|10287.5|10297.5|10287.5|10297.8|10287.8|10297.3|10287.3|5
1649947020000|2022-04-14 14:37:00|10297.8|10287.8|10297.8|10287.8|10297.8|10287.8|10297.8|10287.8|1
1649947030000|2022-04-14 14:37:10|10299.5|10289.5|10299.3|10289.3|10300.3|10290.3|10299.3|10289.3|8
1649947040000|2022-04-14 14:37:20|10299|10289|10296.3|10286.3|10299|10289|10296.3|10286.3|8
1649947050000|2022-04-14 14:37:30|10296|10286|10297.5|10287.5|10298.5|10288.5|10296|10286|11
1649947060000|2022-04-14 14:37:40|10297|10287|10295.3|10285.3|10297|10287|10294.5|10284.5|10
1649947070000|2022-04-14 14:37:50|10294.3|10284.3|10296.3|10286.3|10296.3|10286.3|10294.3|10284.3|8
1649947080000|2022-04-14 14:38:00|10296|10286|10297.8|10287.8|10297.8|10287.8|10296|10286|3
1649947090000|2022-04-14 14:38:10|10298|10288|10296.8|10286.8|10298|10288|10296.8|10286.8|3
1649947100000|2022-04-14 14:38:20|10296.5|10286.5|10295.8|10285.8|10296.5|10286.5|10295.5|10285.5|3
1649947110000|2022-04-14 14:38:30|10295.5|10285.5|10295|10285|10295.5|10285.5|10294.8|10284.8|6
1649947120000|2022-04-14 14:38:40|10295.3|10285.3|10296|10286|10296|10286|10295.3|10285.3|4
1649947130000|2022-04-14 14:38:50|10296.3|10286.3|10295.3|10285.3|10296.3|10286.3|10295.3|10285.3|4
1649947140000|2022-04-14 14:39:00|10295|10285|10295.3|10285.3|10295.3|10285.3|10294.8|10284.8|6
1649947150000|2022-04-14 14:39:10|10295|10285|10293.8|10283.8|10295|10285|10293.5|10283.5|11
1649947160000|2022-04-14 14:39:20|10293.5|10283.5|10293.3|10283.3|10294|10284|10293.3|10283.3|10
1649947170000|2022-04-14 14:39:30|10293.8|10283.8|10291.5|10281.5|10293.8|10283.8|10291.5|10281.5|6
1649947180000|2022-04-14 14:39:40|10291.3|10281.3|10297.5|10287.5|10297.5|10287.5|10290.8|10280.8|16
1649947190000|2022-04-14 14:39:50|10298.3|10288.3|10299|10289|10300.3|10290.3|10298.3|10288.3|10
1649947200000|2022-04-14 14:40:00|10298.8|10288.8|10299.3|10289.3|10300|10290|10298.8|10288.8|12
1649947210000|2022-04-14 14:40:10|10299.5|10289.5|10298.8|10288.8|10299.5|10289.5|10298.8|10288.8|4
1649947220000|2022-04-14 14:40:20|10298.5|10288.5|10297|10287|10298.5|10288.5|10297|10287|3
1649947230000|2022-04-14 14:40:30|10296.5|10286.5|10296.5|10286.5|10296.8|10286.8|10296.5|10286.5|3
1649947240000|2022-04-14 14:40:40|10296.8|10286.8|10297|10287|10297|10287|10296.8|10286.8|2
1649947250000|2022-04-14 14:40:50|10296.8|10286.8|10299.3|10289.3|10299.3|10289.3|10296.3|10286.3|10
1649947260000|2022-04-14 14:41:00|10298.5|10288.5|10296.5|10286.5|10298.8|10288.8|10296.5|10286.5|6
1649947270000|2022-04-14 14:41:10|10296.3|10286.3|10296.3|10286.3|10296.5|10286.5|10296.3|10286.3|5
1649947280000|2022-04-14 14:41:20|10296.5|10286.5|10297|10287|10297.3|10287.3|10296.5|10286.5|4
1649947290000|2022-04-14 14:41:30|10297.3|10287.3|10297.3|10287.3|10297.3|10287.3|10296.8|10286.8|6
1649947300000|2022-04-14 14:41:40|10297.5|10287.5|10296.3|10286.3|10297.5|10287.5|10296|10286|7
1649947310000|2022-04-14 14:41:50|10296.5|10286.5|10296.5|10286.5|10296.5|10286.5|10296|10286|5
1649947320000|2022-04-14 14:42:00|10296.3|10286.3|10296.5|10286.5|10297|10287|10296.3|10286.3|5
1649947330000|2022-04-14 14:42:10|10296.3|10286.3|10296.3|10286.3|10296.5|10286.5|10296.3|10286.3|7
1649947340000|2022-04-14 14:42:20|10296.5|10286.5|10296.8|10286.8|10296.8|10286.8|10296.3|10286.3|6
1649947350000|2022-04-14 14:42:30|10296.5|10286.5|10296.5|10286.5|10296.5|10286.5|10296.5|10286.5|1
1649947370000|2022-04-14 14:42:50|10296.8|10286.8|10296.5|10286.5|10296.8|10286.8|10296.5|10286.5|4
1649947390000|2022-04-14 14:43:10|10296.8|10286.8|10296.3|10286.3|10296.8|10286.8|10296.3|10286.3|3
1649947400000|2022-04-14 14:43:20|10295.5|10285.5|10299.5|10289.5|10300|10290|10295.5|10285.5|18
1649947410000|2022-04-14 14:43:30|10298.3|10288.3|10301.3|10291.3|10301.3|10291.3|10298|10288|19
1649947420000|2022-04-14 14:43:40|10301|10291|10302|10292|10302.8|10292.8|10301|10291|15
1649947430000|2022-04-14 14:43:50|10302.3|10292.3|10301.5|10291.5|10302.3|10292.3|10301.5|10291.5|4
1649947440000|2022-04-14 14:44:00|10301.3|10291.3|10300.5|10290.5|10301.3|10291.3|10300|10290|11
1649947450000|2022-04-14 14:44:10|10300|10290|10300.3|10290.3|10301|10291|10299.8|10289.8|16
1649947460000|2022-04-14 14:44:20|10300|10290|10299.3|10289.3|10300|10290|10299.3|10289.3|6
1649947470000|2022-04-14 14:44:30|10298.3|10288.3|10296.5|10286.5|10298.5|10288.5|10296.3|10286.3|10
1649947480000|2022-04-14 14:44:40|10296.8|10286.8|10296.3|10286.3|10296.8|10286.8|10296|10286|9
1649947490000|2022-04-14 14:44:50|10296|10286|10296.5|10286.5|10296.5|10286.5|10295.8|10285.8|9
1649947500000|2022-04-14 14:45:00|10297.8|10287.8|10298|10288|10299|10289|10296.5|10286.5|20
1649947510000|2022-04-14 14:45:10|10297.8|10287.8|10296.3|10286.3|10297.8|10287.8|10296|10286|10
1649947520000|2022-04-14 14:45:20|10296.5|10286.5|10297.5|10287.5|10297.8|10287.8|10296.3|10286.3|7
1649947530000|2022-04-14 14:45:30|10297.8|10287.8|10297.8|10287.8|10297.8|10287.8|10297.3|10287.3|7
1649947540000|2022-04-14 14:45:40|10297.5|10287.5|10297.3|10287.3|10298.5|10288.5|10297|10287|10
1649947550000|2022-04-14 14:45:50|10297.5|10287.5|10297|10287|10297.8|10287.8|10297|10287|8
1649947560000|2022-04-14 14:46:00|10297.8|10287.8|10296.3|10286.3|10297.8|10287.8|10296.3|10286.3|8
1649947570000|2022-04-14 14:46:10|10296|10286|10295.8|10285.8|10296|10286|10295.8|10285.8|2
1649947580000|2022-04-14 14:46:20|10295.5|10285.5|10294.3|10284.3|10295.5|10285.5|10294.3|10284.3|5
1649947590000|2022-04-14 14:46:30|10294|10284|10295|10285|10295.5|10285.5|10294|10284|14
1649947600000|2022-04-14 14:46:40|10294.3|10284.3|10294|10284|10294.5|10284.5|10294|10284|10
1649947610000|2022-04-14 14:46:50|10294.3|10284.3|10294.3|10284.3|10294.3|10284.3|10294.3|10284.3|1
1649947620000|2022-04-14 14:47:00|10294|10284|10296|10286|10296|10286|10294|10284|12
1649947630000|2022-04-14 14:47:10|10296.3|10286.3|10297.3|10287.3|10298|10288|10296.3|10286.3|14
1649947640000|2022-04-14 14:47:20|10297.5|10287.5|10298|10288|10298.8|10288.8|10297.5|10287.5|10
1649947650000|2022-04-14 14:47:30|10296.5|10286.5|10296.3|10286.3|10296.8|10286.8|10296.3|10286.3|11
1649947660000|2022-04-14 14:47:40|10296.5|10286.5|10297.5|10287.5|10297.5|10287.5|10296.3|10286.3|5
1649947670000|2022-04-14 14:47:50|10298.3|10288.3|10298|10288|10299.3|10289.3|10297.8|10287.8|13
1649947680000|2022-04-14 14:48:00|10297.8|10287.8|10296.3|10286.3|10298|10288|10296.3|10286.3|10
1649947690000|2022-04-14 14:48:10|10296|10286|10296.3|10286.3|10296.3|10286.3|10296|10286|2
1649947700000|2022-04-14 14:48:20|10296.5|10286.5|10295.5|10285.5|10296.5|10286.5|10295.3|10285.3|7
1649947710000|2022-04-14 14:48:30|10295.8|10285.8|10295.8|10285.8|10295.8|10285.8|10295.8|10285.8|1
1649947720000|2022-04-14 14:48:40|10296|10286|10295.3|10285.3|10296|10286|10295.3|10285.3|4
1649947730000|2022-04-14 14:48:50|10295|10285|10294.3|10284.3|10295.3|10285.3|10294.3|10284.3|7
1649947740000|2022-04-14 14:49:00|10294|10284|10293.3|10283.3|10298.6|10285|10293.3|10278.6|12
1649947750000|2022-04-14 14:49:10|10293.8|10283.8|10293.5|10283.5|10295|10285|10293.3|10283.3|15
1649947760000|2022-04-14 14:49:20|10293.3|10283.3|10294.8|10284.8|10294.8|10284.8|10293.3|10283.3|9
1649947770000|2022-04-14 14:49:30|10296.3|10286.3|10297.5|10287.5|10297.5|10287.5|10296.3|10286.3|4
1649947780000|2022-04-14 14:49:40|10298|10288|10298|10288|10299.3|10289.3|10297.8|10287.8|16
1649947790000|2022-04-14 14:49:50|10298.3|10288.3|10297.3|10287.3|10298.3|10288.3|10297.3|10287.3|3
1649947800000|2022-04-14 14:50:00|10297|10287|10293.8|10283.8|10297|10287|10293.8|10283.8|10
1649947810000|2022-04-14 14:50:10|10294|10284|10294|10284|10294.5|10284.5|10293.8|10283.8|7
1649947820000|2022-04-14 14:50:20|10295.5|10285.5|10296.5|10286.5|10296.5|10286.5|10295.5|10285.5|5
1649947830000|2022-04-14 14:50:30|10295.8|10285.8|10295|10285|10295.8|10285.8|10294.3|10284.3|5
1649947840000|2022-04-14 14:50:40|10295.8|10285.8|10295.5|10285.5|10296|10286|10295.5|10285.5|3
1649947850000|2022-04-14 14:50:50|10295|10285|10292|10282|10295|10285|10292|10282|14
1649947860000|2022-04-14 14:51:00|10291.8|10281.8|10290.8|10280.8|10292.5|10282.5|10290.8|10280.8|12
1649947870000|2022-04-14 14:51:10|10290.5|10280.5|10291.8|10281.8|10292.5|10282.5|10290.5|10280.5|10
1649947880000|2022-04-14 14:51:20|10291.3|10281.3|10290.5|10280.5|10291.3|10281.3|10290.3|10280.3|6
1649947890000|2022-04-14 14:51:30|10290.8|10280.8|10290.5|10280.5|10290.8|10280.8|10289.8|10279.8|9
1649947910000|2022-04-14 14:51:50|10290.8|10280.8|10291.3|10281.3|10291.8|10281.8|10290.8|10280.8|7
1649947920000|2022-04-14 14:52:00|10290.8|10280.8|10290.8|10280.8|10291.5|10281.5|10290.5|10280.5|13
1649947930000|2022-04-14 14:52:10|10290.5|10280.5|10289|10279|10290.5|10280.5|10288.3|10278.3|11
1649947940000|2022-04-14 14:52:20|10289.5|10279.5|10289.8|10279.8|10290.3|10280.3|10289.5|10279.5|6
1649947950000|2022-04-14 14:52:30|10290|10280|10292.5|10282.5|10292.5|10282.5|10289.8|10279.8|9
1649947960000|2022-04-14 14:52:40|10292.3|10282.3|10291.5|10281.5|10292.3|10282.3|10291|10281|5
1649947970000|2022-04-14 14:52:50|10291.3|10281.3|10291.5|10281.5|10291.5|10281.5|10290.5|10280.5|7
1649947980000|2022-04-14 14:53:00|10291.8|10281.8|10293.3|10283.3|10293.3|10283.3|10291.3|10281.3|16
1649947990000|2022-04-14 14:53:10|10293|10283|10293.3|10283.3|10293.3|10283.3|10293|10283|6
1649948000000|2022-04-14 14:53:20|10293.5|10283.5|10294.5|10284.5|10294.5|10284.5|10293.5|10283.5|7
1649948010000|2022-04-14 14:53:30|10294.3|10284.3|10295|10285|10295.8|10285.8|10292.8|10282.8|16
1649948020000|2022-04-14 14:53:40|10294.8|10284.8|10294.8|10284.8|10295.8|10285.8|10294.5|10284.5|11
1649948030000|2022-04-14 14:53:50|10294.5|10284.5|10296.3|10286.3|10296.3|10286.3|10294|10284|10
1649948040000|2022-04-14 14:54:00|10296|10286|10296|10286|10296.3|10286.3|10296|10286|13
1649948050000|2022-04-14 14:54:10|10296.3|10286.3|10295.3|10285.3|10296.3|10286.3|10294.5|10284.5|16
1649948060000|2022-04-14 14:54:20|10295.5|10285.5|10294|10284|10296.5|10286.5|10294|10284|14
1649948070000|2022-04-14 14:54:30|10293.8|10283.8|10294.8|10284.8|10295.3|10285.3|10293|10283|10
1649948080000|2022-04-14 14:54:40|10295|10285|10295.5|10285.5|10296.3|10286.3|10295|10285|14
1649948090000|2022-04-14 14:54:50|10295.3|10285.3|10296|10286|10296.3|10286.3|10295|10285|6
1649948100000|2022-04-14 14:55:00|10295.5|10285.5|10297|10287|10297.3|10287.3|10295.5|10285.5|15
1649948110000|2022-04-14 14:55:10|10296.3|10286.3|10296|10286|10296.3|10286.3|10295.5|10285.5|14
1649948120000|2022-04-14 14:55:20|10296.3|10286.3|10296|10286|10297.3|10287.3|10296|10286|12
1649948130000|2022-04-14 14:55:30|10296.3|10286.3|10296.5|10286.5|10297.3|10287.3|10295.8|10285.8|10
1649948140000|2022-04-14 14:55:40|10296.8|10286.8|10295.8|10285.8|10296.8|10286.8|10295.8|10285.8|5
1649948150000|2022-04-14 14:55:50|10295.5|10285.5|10296.3|10286.3|10297.5|10287.5|10295.5|10285.5|11
1649948160000|2022-04-14 14:56:00|10295.5|10285.5|10293|10283|10296.3|10286.3|10293|10283|18
1649948170000|2022-04-14 14:56:10|10292.8|10282.8|10295|10285|10295|10285|10292.8|10282.8|16
1649948180000|2022-04-14 14:56:20|10295.3|10285.3|10293.8|10283.8|10295.3|10285.3|10293.3|10283.3|13
1649948190000|2022-04-14 14:56:30|10294|10284|10293.3|10283.3|10294.3|10284.3|10293|10283|13
1649948200000|2022-04-14 14:56:40|10293|10283|10293.8|10283.8|10293.8|10283.8|10293|10283|6
1649948210000|2022-04-14 14:56:50|10294|10284|10297.5|10287.5|10297.5|10287.5|10294|10284|7
1649948220000|2022-04-14 14:57:00|10297.8|10287.8|10295.5|10285.5|10298|10288|10295.5|10285.5|12
1649948230000|2022-04-14 14:57:10|10295|10285|10296|10286|10296|10286|10295|10285|6
1649948240000|2022-04-14 14:57:20|10296.3|10286.3|10298|10288|10298|10288|10296.3|10286.3|3
1649948250000|2022-04-14 14:57:30|10297.8|10287.8|10297|10287|10297.8|10287.8|10297|10287|4
1649948260000|2022-04-14 14:57:40|10296.8|10286.8|10298|10288|10298|10288|10296.8|10286.8|7
1649948280000|2022-04-14 14:58:00|10297.8|10287.8|10302|10292|10302|10292|10297.8|10287.8|10
1649948300000|2022-04-14 14:58:20|10302.3|10292.3|10302|10292|10302.3|10292.3|10302|10292|4
1649948310000|2022-04-14 14:58:30|10299|10289|10300.5|10290.5|10300.8|10290.8|10298.5|10288.5|11
1649948320000|2022-04-14 14:58:40|10300.8|10290.8|10302|10292|10302|10292|10300.5|10290.5|7
1649948330000|2022-04-14 14:58:50|10302.5|10292.5|10302|10292|10302.8|10292.8|10302|10292|7
1649948340000|2022-04-14 14:59:00|10301|10291|10301|10291|10301.5|10291.5|10300.5|10290.5|10
1649948350000|2022-04-14 14:59:10|10301.5|10291.5|10301.5|10291.5|10302|10292|10301.3|10291.3|9
1649948360000|2022-04-14 14:59:20|10301.3|10291.3|10301.5|10291.5|10301.5|10291.5|10301.3|10291.3|8
1649948370000|2022-04-14 14:59:30|10301|10291|10300|10290|10301|10291|10299.8|10289.8|10
1649948380000|2022-04-14 14:59:40|10299.8|10289.8|10299.8|10289.8|10300|10290|10299.5|10289.5|7
1649948390000|2022-04-14 14:59:50|10300|10290|10299.8|10289.8|10300|10290|10299.5|10289.5|6
1649948400000|2022-04-14 15:00:00|10299.5|10289.5|10295|10285|10299.5|10289.5|10295|10285|11
1649948410000|2022-04-14 15:00:10|10295.3|10285.3|10295.3|10285.3|10295.8|10285.8|10294.8|10284.8|15
1649948420000|2022-04-14 15:00:20|10295.5|10285.5|10295.8|10285.8|10295.8|10285.8|10295.5|10285.5|2
1649948430000|2022-04-14 15:00:30|10297.3|10287.3|10297.8|10287.8|10298.3|10288.3|10296.8|10286.8|12
1649948440000|2022-04-14 15:00:40|10297.5|10287.5|10296.5|10286.5|10297.8|10287.8|10296.3|10286.3|13
1649948450000|2022-04-14 15:00:50|10296.3|10286.3|10294.8|10284.8|10296.3|10286.3|10294.8|10284.8|10
1649948460000|2022-04-14 15:01:00|10294.5|10284.5|10292.3|10282.3|10295|10285|10292.3|10282.3|10
1649948470000|2022-04-14 15:01:10|10292.5|10282.5|10292.3|10282.3|10292.5|10282.5|10291.5|10281.5|9
1649948480000|2022-04-14 15:01:20|10291.8|10281.8|10290.5|10280.5|10292.3|10282.3|10290.5|10280.5|13
1649948490000|2022-04-14 15:01:30|10290.8|10280.8|10292.5|10282.5|10292.5|10282.5|10290.3|10280.3|4
1649948500000|2022-04-14 15:01:40|10292.8|10282.8|10292.3|10282.3|10292.8|10282.8|10292.3|10282.3|3
1649948510000|2022-04-14 15:01:50|10292|10282|10291.8|10281.8|10292.3|10282.3|10291.8|10281.8|4
1649948520000|2022-04-14 15:02:00|10292|10282|10292.5|10282.5|10292.5|10282.5|10292|10282|3
1649948530000|2022-04-14 15:02:10|10292.8|10282.8|10292|10282|10293.8|10283.8|10292|10282|7
1649948540000|2022-04-14 15:02:20|10292.3|10282.3|10292.5|10282.5|10292.5|10282.5|10292|10282|6
1649948560000|2022-04-14 15:02:40|10292.8|10282.8|10293.8|10283.8|10293.8|10283.8|10292.8|10282.8|3
1649948570000|2022-04-14 15:02:50|10293.5|10283.5|10294.5|10284.5|10296.3|10286.3|10293.5|10283.5|13
1649948580000|2022-04-14 15:03:00|10294.3|10284.3|10293.8|10283.8|10294.5|10284.5|10292.8|10282.8|9
1649948590000|2022-04-14 15:03:10|10294|10284|10293.5|10283.5|10294|10284|10293.5|10283.5|5
1649948600000|2022-04-14 15:03:20|10293|10283|10294.5|10284.5|10294.5|10284.5|10293|10283|7
1649948610000|2022-04-14 15:03:30|10295|10285|10294.5|10284.5|10295.3|10285.3|10294.5|10284.5|8
1649948620000|2022-04-14 15:03:40|10294.3|10284.3|10293.8|10283.8|10294.3|10284.3|10293.3|10283.3|10
1649948630000|2022-04-14 15:03:50|10293.3|10283.3|10293.3|10283.3|10293.3|10283.3|10292.3|10282.3|6
1649948640000|2022-04-14 15:04:00|10293|10283|10293.8|10283.8|10294|10284|10292.8|10282.8|7
1649948650000|2022-04-14 15:04:10|10293.3|10283.3|10293.3|10283.3|10293.8|10283.8|10293|10283|6
1649948660000|2022-04-14 15:04:20|10293|10283|10293|10283|10293|10283|10293|10283|1
1649948670000|2022-04-14 15:04:30|10293.5|10283.5|10293.8|10283.8|10294.3|10284.3|10293.3|10283.3|6
1649948680000|2022-04-14 15:04:40|10293.3|10283.3|10292.3|10282.3|10293.5|10283.5|10292.3|10282.3|4
1649948700000|2022-04-14 15:05:00|10292|10282|10293|10283|10293.3|10283.3|10292|10282|6
1649948710000|2022-04-14 15:05:10|10293.8|10283.8|10293|10283|10293.8|10283.8|10292.8|10282.8|13
1649948720000|2022-04-14 15:05:20|10293.3|10283.3|10293|10283|10293.3|10283.3|10292.8|10282.8|8
1649948730000|2022-04-14 15:05:30|10292.8|10282.8|10293|10283|10293.8|10283.8|10292.5|10282.5|12
1649948740000|2022-04-14 15:05:40|10292.8|10282.8|10293|10283|10293.8|10283.8|10292.8|10282.8|9
1649948750000|2022-04-14 15:05:50|10292.8|10282.8|10293|10283|10293|10283|10292.5|10282.5|4
1649948760000|2022-04-14 15:06:00|10292.5|10282.5|10293|10283|10293|10283|10292.5|10282.5|2
1649948770000|2022-04-14 15:06:10|10293.3|10283.3|10293.3|10283.3|10293.3|10283.3|10293.3|10283.3|1
1649948780000|2022-04-14 15:06:20|10293|10283|10293.3|10283.3|10293.3|10283.3|10293|10283|2
1649948790000|2022-04-14 15:06:30|10293|10283|10292.5|10282.5|10293|10283|10292.3|10282.3|3
1649948800000|2022-04-14 15:06:40|10292.8|10282.8|10292.5|10282.5|10292.8|10282.8|10292.3|10282.3|6
1649948810000|2022-04-14 15:06:50|10292.8|10282.8|10293.3|10283.3|10293.3|10283.3|10292.5|10282.5|5
1649948820000|2022-04-14 15:07:00|10293|10283|10292.3|10282.3|10293|10283|10291.8|10281.8|14
1649948830000|2022-04-14 15:07:10|10292|10282|10291.8|10281.8|10292.3|10282.3|10291.8|10281.8|10
1649948840000|2022-04-14 15:07:20|10291.3|10281.3|10291.8|10281.8|10292|10282|10291.3|10281.3|11
1649948850000|2022-04-14 15:07:30|10291.5|10281.5|10291.5|10281.5|10291.8|10281.8|10291.3|10281.3|11
1649948860000|2022-04-14 15:07:40|10291.8|10281.8|10292|10282|10292|10282|10291.3|10281.3|5
1649948870000|2022-04-14 15:07:50|10291.8|10281.8|10292.3|10282.3|10292.3|10282.3|10291.8|10281.8|2
1649948880000|2022-04-14 15:08:00|10292.8|10282.8|10293.5|10283.5|10294|10284|10292.5|10282.5|14
1649948890000|2022-04-14 15:08:10|10292.5|10282.5|10292.5|10282.5|10293.3|10283.3|10291.3|10281.3|21
1649948900000|2022-04-14 15:08:20|10292.3|10282.3|10292.3|10282.3|10292.5|10282.5|10292|10282|11
1649948910000|2022-04-14 15:08:30|10292|10282|10292|10282|10292.3|10282.3|10292|10282|3
1649948920000|2022-04-14 15:08:40|10291.8|10281.8|10289.3|10279.3|10291.8|10281.8|10289.3|10279.3|10
1649948930000|2022-04-14 15:08:50|10289.8|10279.8|10290.8|10280.8|10290.8|10280.8|10289.3|10279.3|12
1649948940000|2022-04-14 15:09:00|10290.3|10280.3|10292.8|10282.8|10294.3|10284.3|10290.3|10280.3|21
1649948950000|2022-04-14 15:09:10|10293|10283|10291.8|10281.8|10293|10283|10291.8|10281.8|8
1649948960000|2022-04-14 15:09:20|10292.8|10282.8|10294.3|10284.3|10294.3|10284.3|10292.5|10282.5|15
1649948970000|2022-04-14 15:09:30|10294|10284|10294.3|10284.3|10294.3|10284.3|10294|10284|2
1649948980000|2022-04-14 15:09:40|10294.5|10284.5|10294.5|10284.5|10294.5|10284.5|10292.8|10282.8|16
1649948990000|2022-04-14 15:09:50|10294.3|10284.3|10294.3|10284.3|10295.8|10285.8|10294|10284|13
1649949000000|2022-04-14 15:10:00|10294.5|10284.5|10294|10284|10295.3|10285.3|10293.5|10283.5|17
1649949010000|2022-04-14 15:10:10|10294.3|10284.3|10294.3|10284.3|10294.5|10284.5|10294.3|10284.3|7
1649949020000|2022-04-14 15:10:20|10293.5|10283.5|10291.5|10281.5|10294.3|10284.3|10291|10281|11
1649949030000|2022-04-14 15:10:30|10291.8|10281.8|10289.8|10279.8|10291.8|10281.8|10289.5|10279.5|15
1649949040000|2022-04-14 15:10:40|10289.5|10279.5|10290|10280|10290|10280|10289|10279|21
1649949050000|2022-04-14 15:10:50|10289.8|10279.8|10289|10279|10289.8|10279.8|10289|10279|3
1649949060000|2022-04-14 15:11:00|10288.8|10278.8|10288.8|10278.8|10289.5|10279.5|10288.8|10278.8|10
1649949070000|2022-04-14 15:11:10|10289|10279|10288.8|10278.8|10289|10279|10288.8|10278.8|6
1649949080000|2022-04-14 15:11:20|10289|10279|10288.5|10278.5|10289|10279|10288.5|10278.5|4
1649949090000|2022-04-14 15:11:30|10288.3|10278.3|10287.3|10277.3|10288.5|10278.5|10287|10277|16
1649949100000|2022-04-14 15:11:40|10287|10277|10287.3|10277.3|10287.3|10277.3|10287|10277|8
1649949110000|2022-04-14 15:11:50|10287.5|10277.5|10287.3|10277.3|10287.5|10277.5|10287.3|10277.3|4
1649949120000|2022-04-14 15:12:00|10287.5|10277.5|10293|10283|10293.8|10283.8|10287.3|10277.3|18
1649949130000|2022-04-14 15:12:10|10292.8|10282.8|10292.5|10282.5|10292.8|10282.8|10292.3|10282.3|6
1649949140000|2022-04-14 15:12:20|10292.3|10282.3|10291.3|10281.3|10292.5|10282.5|10290.5|10280.5|13
1649949150000|2022-04-14 15:12:30|10291|10281|10291.5|10281.5|10291.5|10281.5|10291|10281|3
1649949160000|2022-04-14 15:12:40|10292|10282|10290.3|10280.3|10292|10282|10289.8|10279.8|8
1649949170000|2022-04-14 15:12:50|10290|10280|10290.5|10280.5|10290.5|10280.5|10289.8|10279.8|11
1649949180000|2022-04-14 15:13:00|10290.3|10280.3|10290.5|10280.5|10290.8|10280.8|10290.3|10280.3|10
1649949190000|2022-04-14 15:13:10|10290.8|10280.8|10290.8|10280.8|10291|10281|10290.5|10280.5|5
1649949200000|2022-04-14 15:13:20|10291|10281|10290.5|10280.5|10291|10281|10290.5|10280.5|5
1649949210000|2022-04-14 15:13:30|10290.3|10280.3|10290|10280|10290.8|10280.8|10289.5|10279.5|10
1649949220000|2022-04-14 15:13:40|10289.5|10279.5|10288.5|10278.5|10289.8|10279.8|10288.3|10278.3|7
1649949230000|2022-04-14 15:13:50|10288.3|10278.3|10290|10280|10290|10280|10287|10277|8
1649949240000|2022-04-14 15:14:00|10289.5|10279.5|10289.3|10279.3|10289.5|10279.5|10289|10279|3
1649949250000|2022-04-14 15:14:10|10289|10279|10289.3|10279.3|10289.5|10279.5|10287.8|10277.8|7
1649949260000|2022-04-14 15:14:20|10289.5|10279.5|10294.5|10284.5|10294.5|10284.5|10289.3|10279.3|12
1649949270000|2022-04-14 15:14:30|10293.8|10283.8|10293|10283|10294.5|10284.5|10293|10283|7
1649949280000|2022-04-14 15:14:40|10293.3|10283.3|10293.3|10283.3|10293.3|10283.3|10293.3|10283.3|1
1649949300000|2022-04-14 15:15:00|10294|10284|10292|10282|10294|10284|10292|10282|5
1649949310000|2022-04-14 15:15:10|10292.3|10282.3|10292.8|10282.8|10293.3|10283.3|10292.3|10282.3|4
1649949320000|2022-04-14 15:15:20|10293|10283|10292.5|10282.5|10293.3|10283.3|10292.5|10282.5|6
1649949330000|2022-04-14 15:15:30|10292.8|10282.8|10292.8|10282.8|10293|10283|10292|10282|11
1649949340000|2022-04-14 15:15:40|10293|10283|10293|10283|10293.5|10283.5|10292.8|10282.8|9
1649949350000|2022-04-14 15:15:50|10293.5|10283.5|10293|10283|10294|10284|10293|10283|9
1649949360000|2022-04-14 15:16:00|10293.5|10283.5|10293|10283|10294.8|10284.8|10292.8|10282.8|12
1649949370000|2022-04-14 15:16:10|10292.8|10282.8|10292.8|10282.8|10292.8|10282.8|10292.8|10282.8|1
1649949380000|2022-04-14 15:16:20|10292.5|10282.5|10293.5|10283.5|10293.5|10283.5|10292.5|10282.5|4
1649949390000|2022-04-14 15:16:30|10293.3|10283.3|10293|10283|10294|10284|10293|10283|10
1649949400000|2022-04-14 15:16:40|10293.5|10283.5|10294|10284|10294|10284|10293.3|10283.3|3
1649949410000|2022-04-14 15:16:50|10294.8|10284.8|10293|10283|10294.8|10284.8|10293|10283|15
1649949420000|2022-04-14 15:17:00|10292.5|10282.5|10292.8|10282.8|10293.3|10283.3|10292.5|10282.5|12
1649949430000|2022-04-14 15:17:10|10292.3|10282.3|10292.8|10282.8|10292.8|10282.8|10292.3|10282.3|3
1649949440000|2022-04-14 15:17:20|10292.5|10282.5|10292.5|10282.5|10293|10283|10292.5|10282.5|7
1649949450000|2022-04-14 15:17:30|10292.8|10282.8|10293|10283|10294.3|10284.3|10292.5|10282.5|10
1649949460000|2022-04-14 15:17:40|10292.8|10282.8|10292.5|10282.5|10293|10283|10292.5|10282.5|4
1649949470000|2022-04-14 15:17:50|10292.8|10282.8|10292|10282|10292.8|10282.8|10292|10282|6
1649949480000|2022-04-14 15:18:00|10291.8|10281.8|10292|10282|10292|10282|10291.8|10281.8|2
1649949490000|2022-04-14 15:18:10|10291.8|10281.8|10291.8|10281.8|10292.5|10282.5|10291.8|10281.8|10
1649949500000|2022-04-14 15:18:20|10292.3|10282.3|10292.5|10282.5|10292.8|10282.8|10292|10282|4
1649949510000|2022-04-14 15:18:30|10292.3|10282.3|10292.5|10282.5|10292.5|10282.5|10292.3|10282.3|4
1649949520000|2022-04-14 15:18:40|10292.3|10282.3|10293.5|10283.5|10294.8|10284.8|10291.3|10281.3|9
1649949530000|2022-04-14 15:18:50|10294|10284|10293.5|10283.5|10294.3|10284.3|10293.5|10283.5|4
1649949540000|2022-04-14 15:19:00|10294.3|10284.3|10292|10282|10294.8|10284.8|10292|10282|12
1649949550000|2022-04-14 15:19:10|10291.8|10281.8|10292.5|10282.5|10292.5|10282.5|10291.8|10281.8|10
1649949560000|2022-04-14 15:19:20|10292.8|10282.8|10293.5|10283.5|10293.5|10283.5|10292.8|10282.8|3
1649949570000|2022-04-14 15:19:30|10293.3|10283.3|10292.5|10282.5|10293.3|10283.3|10292.3|10282.3|9
1649949580000|2022-04-14 15:19:40|10292.3|10282.3|10293|10283|10293.3|10283.3|10292.3|10282.3|12
1649949590000|2022-04-14 15:19:50|10293.3|10283.3|10292.8|10282.8|10293.3|10283.3|10292.8|10282.8|11
1649949600000|2022-04-14 15:20:00|10293|10283|10293|10283|10293.8|10283.8|10292.8|10282.8|13
1649949610000|2022-04-14 15:20:10|10293.3|10283.3|10292|10282|10293.3|10283.3|10292|10282|6
1649949620000|2022-04-14 15:20:20|10292.3|10282.3|10292.3|10282.3|10292.3|10282.3|10292.3|10282.3|1
1649949630000|2022-04-14 15:20:30|10292.5|10282.5|10292.8|10282.8|10293.5|10283.5|10292.5|10282.5|6
1649949640000|2022-04-14 15:20:40|10292.5|10282.5|10291.8|10281.8|10292.5|10282.5|10291.8|10281.8|7
1649949650000|2022-04-14 15:20:50|10292|10282|10291.8|10281.8|10292|10282|10291.8|10281.8|2
1649949660000|2022-04-14 15:21:00|10291.5|10281.5|10292|10282|10292|10282|10290.8|10280.8|11
1649949670000|2022-04-14 15:21:10|10291.8|10281.8|10292.5|10282.5|10292.5|10282.5|10291.8|10281.8|8
1649949680000|2022-04-14 15:21:20|10292.8|10282.8|10293.8|10283.8|10294.3|10284.3|10292.8|10282.8|15
1649949690000|2022-04-14 15:21:30|10294|10284|10292|10282|10294.3|10284.3|10291.8|10281.8|14
1649949700000|2022-04-14 15:21:40|10291.8|10281.8|10291.8|10281.8|10292|10282|10291.5|10281.5|5
1649949710000|2022-04-14 15:21:50|10291.5|10281.5|10291.5|10281.5|10292|10282|10291.5|10281.5|8
1649949720000|2022-04-14 15:22:00|10291.8|10281.8|10291.5|10281.5|10291.8|10281.8|10290.5|10280.5|6
1649949730000|2022-04-14 15:22:10|10290.8|10280.8|10287.3|10277.3|10290.8|10280.8|10287.3|10277.3|6
1649949740000|2022-04-14 15:22:20|10287.5|10277.5|10288.5|10278.5|10288.8|10278.8|10287.3|10277.3|10
1649949750000|2022-04-14 15:22:30|10288.8|10278.8|10288.5|10278.5|10288.8|10278.8|10288.3|10278.3|6
1649949760000|2022-04-14 15:22:40|10288.8|10278.8|10285.8|10275.8|10288.8|10278.8|10285.8|10275.8|8
1649949770000|2022-04-14 15:22:50|10285.5|10275.5|10285.8|10275.8|10286|10276|10284.3|10274.3|15
1649949780000|2022-04-14 15:23:00|10286|10276|10286|10276|10286.5|10276.5|10284.8|10274.8|13
1649949800000|2022-04-14 15:23:20|10285.8|10275.8|10284.5|10274.5|10285.8|10275.8|10284.5|10274.5|6
1649949810000|2022-04-14 15:23:30|10283.8|10273.8|10284.3|10274.3|10284.3|10274.3|10282.5|10272.5|7
1649949830000|2022-04-14 15:23:50|10284.5|10274.5|10286.3|10276.3|10286.5|10276.5|10284.5|10274.5|7
1649949840000|2022-04-14 15:24:00|10286|10276|10286|10276|10286.3|10276.3|10285.3|10275.3|10
1649949850000|2022-04-14 15:24:10|10285.5|10275.5|10286.5|10276.5|10286.5|10276.5|10285.3|10275.3|9
1649949860000|2022-04-14 15:24:20|10286|10276|10287.3|10277.3|10287.5|10277.5|10285.5|10275.5|7
1649949870000|2022-04-14 15:24:30|10287.5|10277.5|10287.5|10277.5|10288.3|10278.3|10287|10277|8
1649949880000|2022-04-14 15:24:40|10288|10278|10289|10279|10289|10279|10287.5|10277.5|6
1649949890000|2022-04-14 15:24:50|10288.8|10278.8|10288.3|10278.3|10288.8|10278.8|10288.3|10278.3|3
1649949900000|2022-04-14 15:25:00|10288|10278|10288.8|10278.8|10288.8|10278.8|10287.5|10277.5|15
1649949910000|2022-04-14 15:25:10|10288.3|10278.3|10286.8|10276.8|10288.3|10278.3|10285.8|10275.8|7
1649949920000|2022-04-14 15:25:20|10287|10277|10285|10275|10287|10277|10285|10275|15
1649949930000|2022-04-14 15:25:30|10285.3|10275.3|10285.3|10275.3|10285.5|10275.5|10285|10275|9
1649949940000|2022-04-14 15:25:40|10285.5|10275.5|10285|10275|10285.5|10275.5|10285|10275|5
1649949950000|2022-04-14 15:25:50|10285.3|10275.3|10286.3|10276.3|10287.3|10277.3|10285.3|10275.3|12
1649949960000|2022-04-14 15:26:00|10285.8|10275.8|10287|10277|10287.3|10277.3|10285.8|10275.8|10
1649949970000|2022-04-14 15:26:10|10286.8|10276.8|10287.3|10277.3|10287.5|10277.5|10286.8|10276.8|8
1649949980000|2022-04-14 15:26:20|10287|10277|10287|10277|10287.5|10277.5|10287|10277|10
1649949990000|2022-04-14 15:26:30|10287.3|10277.3|10287|10277|10287.5|10277.5|10287|10277|6
1649950010000|2022-04-14 15:26:50|10287.3|10277.3|10287|10277|10287.5|10277.5|10286.8|10276.8|6
1649950020000|2022-04-14 15:27:00|10287.3|10277.3|10291.3|10281.3|10293.8|10281.3|10287.3|10273.8|7
1649950030000|2022-04-14 15:27:10|10290.8|10280.8|10291|10281|10291|10281|10290.8|10280.8|2
1649950040000|2022-04-14 15:27:20|10291.3|10281.3|10291.3|10281.3|10291.3|10281.3|10290|10280|5
1649950070000|2022-04-14 15:27:50|10291.8|10281.8|10292.8|10282.8|10293|10283|10291.8|10281.8|3
1649950080000|2022-04-14 15:28:00|10293|10283|10293|10283|10293.3|10283.3|10292.3|10282.3|16
1649950090000|2022-04-14 15:28:10|10292.8|10282.8|10292.5|10282.5|10293.5|10283.5|10292.5|10282.5|10
1649950100000|2022-04-14 15:28:20|10292.8|10282.8|10292.5|10282.5|10292.8|10282.8|10292.3|10282.3|8
1649950110000|2022-04-14 15:28:30|10292.8|10282.8|10292.8|10282.8|10292.8|10282.8|10292.5|10282.5|3
1649950120000|2022-04-14 15:28:40|10293|10283|10292.8|10282.8|10293|10283|10292.8|10282.8|4
1649950130000|2022-04-14 15:28:50|10293|10283|10293.8|10283.8|10294.3|10284.3|10293|10283|8
1649950140000|2022-04-14 15:29:00|10293.5|10283.5|10294|10284|10294|10284|10293.3|10283.3|16
1649950150000|2022-04-14 15:29:10|10293.8|10283.8|10293.8|10283.8|10294|10284|10293.8|10283.8|7
1649950160000|2022-04-14 15:29:20|10294|10284|10294|10284|10294.3|10284.3|10293.5|10283.5|12
1649950170000|2022-04-14 15:29:30|10294.3|10284.3|10294|10284|10294.3|10284.3|10293.8|10283.8|4
1649950180000|2022-04-14 15:29:40|10293.8|10283.8|10293.8|10283.8|10294|10284|10293.8|10283.8|7
1649950190000|2022-04-14 15:29:50|10293.5|10283.5|10294|10284|10294|10284|10293.5|10283.5|3
1649950200000|2022-04-14 15:30:00|10294.3|10284.3|10293.8|10283.8|10294.3|10284.3|10293.8|10283.8|15
1649950210000|2022-04-14 15:30:10|10294.3|10284.3|10293.8|10283.8|10294.5|10284.5|10293.8|10283.8|6
1649950220000|2022-04-14 15:30:20|10293.5|10283.5|10290.8|10280.8|10293.5|10283.5|10290.8|10280.8|6
1649950230000|2022-04-14 15:30:30|10290.3|10280.3|10287.8|10277.8|10290.3|10280.3|10285.8|10275.8|16
1649950240000|2022-04-14 15:30:40|10288|10278|10286.5|10276.5|10288.5|10278.5|10286|10276|12
1649950250000|2022-04-14 15:30:50|10286.3|10276.3|10286.8|10276.8|10286.8|10276.8|10286.3|10276.3|5
1649950260000|2022-04-14 15:31:00|10286.3|10276.3|10284.8|10274.8|10286.5|10276.5|10284.8|10274.8|6
1649950270000|2022-04-14 15:31:10|10284.3|10274.3|10284.3|10274.3|10285.8|10275.8|10283.8|10273.8|12
1649950280000|2022-04-14 15:31:20|10284.5|10274.5|10284.8|10274.8|10284.8|10274.8|10284.5|10274.5|6
1649950290000|2022-04-14 15:31:30|10285|10275|10286.3|10276.3|10286.5|10276.5|10284.8|10274.8|15
1649950300000|2022-04-14 15:31:40|10286|10276|10285.5|10275.5|10286|10276|10284.8|10274.8|10
1649950310000|2022-04-14 15:31:50|10285.3|10275.3|10285.5|10275.5|10285.8|10275.8|10285.3|10275.3|7
1649950320000|2022-04-14 15:32:00|10288.3|10278.3|10285.8|10275.8|10288.3|10278.3|10285.8|10275.8|9
1649950330000|2022-04-14 15:32:10|10286|10276|10285.8|10275.8|10286.3|10276.3|10285.8|10275.8|3
1649950340000|2022-04-14 15:32:20|10286.3|10276.3|10287.8|10277.8|10288.3|10278.3|10286.3|10276.3|9
1649950350000|2022-04-14 15:32:30|10287.5|10277.5|10287.8|10277.8|10287.8|10277.8|10286.8|10276.8|6
1649950360000|2022-04-14 15:32:40|10288|10278|10289.3|10279.3|10289.3|10279.3|10288|10278|5
1649950370000|2022-04-14 15:32:50|10289|10279|10288.3|10278.3|10289.3|10279.3|10287|10277|11
1649950380000|2022-04-14 15:33:00|10288|10278|10288|10278|10288.3|10278.3|10287.8|10277.8|5
1649950390000|2022-04-14 15:33:10|10287.8|10277.8|10287.8|10277.8|10287.8|10277.8|10287.8|10277.8|1
1649950400000|2022-04-14 15:33:20|10287.3|10277.3|10287.3|10277.3|10287.5|10277.5|10285.8|10275.8|7
1649950410000|2022-04-14 15:33:30|10287|10277|10287.8|10277.8|10288|10278|10286.5|10276.5|8
1649950420000|2022-04-14 15:33:40|10288.3|10278.3|10288.5|10278.5|10288.8|10278.8|10288|10278|9
1649950430000|2022-04-14 15:33:50|10288|10278|10291|10281|10291|10281|10288|10278|9
1649950440000|2022-04-14 15:34:00|10290.8|10280.8|10291.5|10281.5|10291.5|10281.5|10289.8|10279.8|9
1649950450000|2022-04-14 15:34:10|10291.8|10281.8|10292.5|10282.5|10295.8|10282.5|10291.1|10275.8|5
1649950460000|2022-04-14 15:34:20|10292.8|10282.8|10292.5|10282.5|10293.5|10283.5|10292.5|10282.5|7
1649950470000|2022-04-14 15:34:30|10293.3|10283.3|10294.5|10284.5|10294.5|10284.5|10293|10283|16
1649950480000|2022-04-14 15:34:40|10294|10284|10299|10289|10299|10289|10294|10284|15
1649950490000|2022-04-14 15:34:50|10299.5|10289.5|10298|10288|10299.5|10289.5|10297.8|10287.8|7
1649950500000|2022-04-14 15:35:00|10297.8|10287.8|10296|10286|10298|10288|10295.8|10285.8|8
1649950510000|2022-04-14 15:35:10|10296.3|10286.3|10294.8|10284.8|10296.3|10286.3|10293.5|10283.5|13
1649950520000|2022-04-14 15:35:20|10295.3|10285.3|10295.5|10285.5|10295.8|10285.8|10295|10285|9
1649950530000|2022-04-14 15:35:30|10295.8|10285.8|10295.8|10285.8|10297.3|10287.3|10295.3|10285.3|13
1649950540000|2022-04-14 15:35:40|10296.3|10286.3|10297.5|10287.5|10298|10288|10296.3|10286.3|14
1649950550000|2022-04-14 15:35:50|10297.3|10287.3|10298.5|10288.5|10298.5|10288.5|10297|10287|10
1649950560000|2022-04-14 15:36:00|10298|10288|10297|10287|10298|10288|10297|10287|7
1649950570000|2022-04-14 15:36:10|10297.3|10287.3|10298.5|10288.5|10298.5|10288.5|10296.8|10286.8|7
1649950580000|2022-04-14 15:36:20|10298.8|10288.8|10301.8|10291.8|10302|10292|10298.3|10288.3|12
1649950590000|2022-04-14 15:36:30|10302|10292|10303|10293|10305|10295|10302|10292|11
1649950600000|2022-04-14 15:36:40|10303.3|10293.3|10304.8|10294.8|10304.8|10294.8|10303.3|10293.3|7
1649950610000|2022-04-14 15:36:50|10305.5|10295.5|10306.3|10296.3|10306.3|10296.3|10305.5|10295.5|2
1649950620000|2022-04-14 15:37:00|10306.8|10296.8|10306|10296|10306.8|10296.8|10306|10296|8
1649950630000|2022-04-14 15:37:10|10306.3|10296.3|10308.3|10298.3|10308.3|10298.3|10306|10296|9
1649950640000|2022-04-14 15:37:20|10308.5|10298.5|10308.3|10298.3|10308.5|10298.5|10308|10298|3
1649950650000|2022-04-14 15:37:30|10308.8|10298.8|10309.3|10299.3|10309.5|10299.5|10308.8|10298.8|7
1649950660000|2022-04-14 15:37:40|10309.8|10299.8|10311|10301|10311.5|10301.5|10308.8|10298.8|17
1649950670000|2022-04-14 15:37:50|10310.8|10300.8|10311|10301|10313.3|10303.3|10310.8|10300.8|19
1649950680000|2022-04-14 15:38:00|10310.8|10300.8|10309|10299|10311|10301|10308.5|10298.5|13
1649950690000|2022-04-14 15:38:10|10309.3|10299.3|10311.8|10301.8|10312.3|10302.3|10309.3|10299.3|10
1649950700000|2022-04-14 15:38:20|10311.5|10301.5|10312.5|10302.5|10312.8|10302.8|10311.5|10301.5|4
1649950710000|2022-04-14 15:38:30|10312|10302|10312.8|10302.8|10313.3|10303.3|10311.8|10301.8|10
1649950720000|2022-04-14 15:38:40|10312.5|10302.5|10314.9|10304.9|10314.9|10304.9|10312|10302|10
1649950730000|2022-04-14 15:38:50|10314.8|10304.8|10314.8|10304.8|10315.6|10305.6|10314.5|10304.5|6
1649950740000|2022-04-14 15:39:00|10314.5|10304.5|10314.8|10304.8|10314.8|10304.8|10314.5|10304.5|2
1649950750000|2022-04-14 15:39:10|10315|10305|10314.5|10304.5|10315|10305|10314.5|10304.5|5
1649950770000|2022-04-14 15:39:30|10314.8|10304.8|10317.5|10307.5|10317.5|10307.5|10314.8|10304.8|5
1649950780000|2022-04-14 15:39:40|10317.3|10307.3|10317.8|10307.8|10323|10308|10316|10303|9
1649950790000|2022-04-14 15:39:50|10317.5|10307.5|10317.5|10307.5|10317.8|10307.8|10317.5|10307.5|5
1649950800000|2022-04-14 15:40:00|10317.8|10307.8|10318.3|10308.3|10318.3|10308.3|10317.5|10307.5|7
1649950810000|2022-04-14 15:40:10|10318|10308|10317.5|10307.5|10318.3|10308.3|10317|10307|9
1649950820000|2022-04-14 15:40:20|10317.8|10307.8|10323|10313|10323.3|10313.3|10317.5|10307.5|17
1649950830000|2022-04-14 15:40:30|10323.3|10313.3|10323|10313|10323.5|10313.5|10321.3|10311.3|14
1649950840000|2022-04-14 15:40:40|10323.3|10313.3|10323.3|10313.3|10323.8|10313.8|10323|10313|9
1649950850000|2022-04-14 15:40:50|10323|10313|10323.5|10313.5|10324.5|10314.5|10323|10313|10
1649950860000|2022-04-14 15:41:00|10323.8|10313.8|10324.3|10314.3|10324.3|10314.3|10323.5|10313.5|7
1649950870000|2022-04-14 15:41:10|10324.5|10314.5|10327|10317|10327.3|10317.3|10324.5|10314.5|15
1649950880000|2022-04-14 15:41:20|10328|10318|10327.3|10317.3|10329.4|10319.4|10326.8|10316.8|10
1649950890000|2022-04-14 15:41:30|10327|10317|10326.8|10316.8|10327|10317|10326|10316|8
1649950900000|2022-04-14 15:41:40|10332.8|10312.8|10329|10319|10332.8|10319.8|10329|10312.8|6
1649950910000|2022-04-14 15:41:50|10327.8|10317.8|10329.3|10319.3|10329.8|10319.8|10326.5|10316.5|13
1649950920000|2022-04-14 15:42:00|10328.8|10318.8|10328|10318|10329.8|10319.8|10328|10318|8
1649950930000|2022-04-14 15:42:10|10328.3|10318.3|10328.8|10318.8|10328.8|10318.8|10327.8|10317.8|9
1649950940000|2022-04-14 15:42:20|10328.5|10318.5|10328.8|10318.8|10328.8|10318.8|10328.5|10318.5|2
1649950950000|2022-04-14 15:42:30|10329.3|10319.3|10329.3|10319.3|10329.3|10319.3|10327.5|10317.5|15
1649950960000|2022-04-14 15:42:40|10329|10319|10328.8|10318.8|10329.5|10319.5|10328.8|10318.8|8
1649950970000|2022-04-14 15:42:50|10329|10319|10326.3|10316.3|10329|10319|10326.3|10316.3|10
1649950980000|2022-04-14 15:43:00|10326.5|10316.5|10327.5|10317.5|10327.8|10317.8|10326.5|10316.5|15
1649950990000|2022-04-14 15:43:10|10327.3|10317.3|10326.3|10316.3|10327.5|10317.5|10325|10315|10
1649951000000|2022-04-14 15:43:20|10326|10316|10325.5|10315.5|10326|10316|10323|10313|17
1649951010000|2022-04-14 15:43:30|10325.3|10315.3|10327|10317|10327.3|10317.3|10324.5|10314.5|9
1649951020000|2022-04-14 15:43:40|10326.8|10316.8|10326.5|10316.5|10327.3|10317.3|10326.3|10316.3|15
1649951030000|2022-04-14 15:43:50|10326|10316|10326.5|10316.5|10326.5|10316.5|10326|10316|3
1649951040000|2022-04-14 15:44:00|10326.8|10316.8|10326.8|10316.8|10327|10317|10326.5|10316.5|5
1649951050000|2022-04-14 15:44:10|10326.3|10316.3|10323|10313|10326.3|10316.3|10322.8|10312.8|10
1649951060000|2022-04-14 15:44:20|10322.8|10312.8|10321.5|10311.5|10322.8|10312.8|10321.5|10311.5|15
1649951070000|2022-04-14 15:44:30|10322.3|10312.3|10320.5|10310.5|10322.8|10312.8|10320.5|10310.5|8
1649951080000|2022-04-14 15:44:40|10320.8|10310.8|10322|10312|10322|10312|10319.5|10309.5|11
1649951090000|2022-04-14 15:44:50|10322.5|10312.5|10324.3|10314.3|10324.3|10314.3|10322.5|10312.5|6
1649951100000|2022-04-14 15:45:00|10324.8|10314.8|10323.3|10313.3|10324.8|10314.8|10323|10313|7
1649951110000|2022-04-14 15:45:10|10323.8|10313.8|10323|10313|10323.8|10313.8|10322.8|10312.8|10
1649951120000|2022-04-14 15:45:20|10323.3|10313.3|10324.3|10314.3|10324.3|10314.3|10323|10313|6
1649951130000|2022-04-14 15:45:30|10324.5|10314.5|10322.8|10312.8|10325|10315|10322.8|10312.8|6
1649951140000|2022-04-14 15:45:40|10322.5|10312.5|10320|10310|10322.5|10312.5|10319.3|10309.3|8
1649951150000|2022-04-14 15:45:50|10320.5|10310.5|10322.8|10312.8|10323|10313|10320.5|10310.5|5
1649951160000|2022-04-14 15:46:00|10323.3|10313.3|10315.8|10305.8|10323.3|10313.3|10315.8|10305.8|12
1649951170000|2022-04-14 15:46:10|10315.5|10305.5|10319|10309|10319|10309|10315.5|10305.5|11
1649951180000|2022-04-14 15:46:20|10319.3|10309.3|10317.3|10307.3|10321.5|10311.5|10315.8|10305.8|13
1649951190000|2022-04-14 15:46:30|10317|10307|10318.5|10308.5|10319.8|10309.8|10317|10307|7
1649951200000|2022-04-14 15:46:40|10318.8|10308.8|10318.3|10308.3|10319|10309|10317.5|10307.5|10
1649951210000|2022-04-14 15:46:50|10318.8|10308.8|10318|10308|10318.8|10308.8|10318|10308|2
1649951220000|2022-04-14 15:47:00|10318.3|10308.3|10317.8|10307.8|10319|10309|10317.8|10307.8|7
1649951230000|2022-04-14 15:47:10|10318|10308|10318.3|10308.3|10318.8|10308.8|10316.5|10306.5|7
1649951240000|2022-04-14 15:47:20|10318.5|10308.5|10318.8|10308.8|10320|10310|10318.5|10308.5|10
1649951250000|2022-04-14 15:47:30|10319|10309|10319|10309|10319.8|10309.8|10319|10309|7
1649951260000|2022-04-14 15:47:40|10318.8|10308.8|10317|10307|10318.8|10308.8|10317|10307|7
1649951270000|2022-04-14 15:47:50|10317.3|10307.3|10318.8|10308.8|10319.3|10309.3|10317.3|10307.3|15
1649951280000|2022-04-14 15:48:00|10319.8|10309.8|10320.3|10310.3|10320.5|10310.5|10319.5|10309.5|7
1649951290000|2022-04-14 15:48:10|10320.5|10310.5|10320.8|10310.8|10321|10311|10320.5|10310.5|7
1649951300000|2022-04-14 15:48:20|10321|10311|10320.3|10310.3|10321|10311|10320|10310|4
1649951310000|2022-04-14 15:48:30|10320.5|10310.5|10320|10310|10320.8|10310.8|10319.5|10309.5|7
1649951320000|2022-04-14 15:48:40|10320.5|10310.5|10320.5|10310.5|10321|10311|10320.3|10310.3|9
1649951330000|2022-04-14 15:48:50|10321.8|10311.8|10320|10310|10322.3|10312.3|10319.3|10309.3|9
1649951340000|2022-04-14 15:49:00|10320.5|10310.5|10321.3|10311.3|10321.5|10311.5|10320|10310|9
1649951350000|2022-04-14 15:49:10|10321.8|10311.8|10317|10307|10321.8|10311.8|10317|10307|10
1649951360000|2022-04-14 15:49:20|10317.3|10307.3|10313.5|10303.5|10317.3|10307.3|10312.5|10302.5|14
1649951370000|2022-04-14 15:49:30|10313.3|10303.3|10316|10306|10319.9|10307|10311.5|10299.6|15
1649951380000|2022-04-14 15:49:40|10315.8|10305.8|10313.5|10303.5|10315.8|10305.8|10313|10303|8
1649951390000|2022-04-14 15:49:50|10313.8|10303.8|10313|10303|10313.8|10303.8|10312.8|10302.8|15
1649951400000|2022-04-14 15:50:00|10316.1|10296.1|10311.3|10301.3|10316.1|10301.3|10310.8|10296.1|7
1649951410000|2022-04-14 15:50:10|10311|10301|10306.5|10296.5|10311|10301|10306.5|10296.5|13
1649951420000|2022-04-14 15:50:20|10306.8|10296.8|10308|10298|10308|10298|10306.8|10296.8|4
1649951430000|2022-04-14 15:50:30|10307.8|10297.8|10308.5|10298.5|10308.5|10298.5|10307.8|10297.8|4
1649951440000|2022-04-14 15:50:40|10308.3|10298.3|10309|10299|10309|10299|10308.3|10298.3|2
1649951450000|2022-04-14 15:50:50|10308.5|10298.5|10307.5|10297.5|10308.5|10298.5|10307.5|10297.5|11
1649951460000|2022-04-14 15:51:00|10307|10297|10307.3|10297.3|10307.3|10297.3|10307|10297|2
1649951470000|2022-04-14 15:51:10|10307.5|10297.5|10307.5|10297.5|10307.5|10297.5|10307.5|10297.5|1
1649951480000|2022-04-14 15:51:20|10308.8|10298.8|10308.5|10298.5|10308.8|10298.8|10308.5|10298.5|2
1649951490000|2022-04-14 15:51:30|10308|10298|10307.8|10297.8|10308.3|10298.3|10307.8|10297.8|3
1649951500000|2022-04-14 15:51:40|10308|10298|10308|10298|10308|10298|10308|10298|1
1649951510000|2022-04-14 15:51:50|10308.3|10298.3|10308.3|10298.3|10308.3|10298.3|10308.3|10298.3|1
1649951520000|2022-04-14 15:52:00|10308.5|10298.5|10309|10299|10309|10299|10308.5|10298.5|6
1649951540000|2022-04-14 15:52:20|10309.3|10299.3|10310.8|10300.8|10311.5|10301.5|10309.3|10299.3|6
1649951550000|2022-04-14 15:52:30|10310.5|10300.5|10310.8|10300.8|10310.8|10300.8|10310.5|10300.5|2
1649951560000|2022-04-14 15:52:40|10311|10301|10311|10301|10311|10301|10311|10301|1
1649951570000|2022-04-14 15:52:50|10310.8|10300.8|10308.8|10298.8|10311.5|10301.5|10308.8|10298.8|6
1649951580000|2022-04-14 15:53:00|10308.5|10298.5|10307.3|10297.3|10308.5|10298.5|10307.3|10297.3|8
1649951590000|2022-04-14 15:53:10|10307.5|10297.5|10307|10297|10307.5|10297.5|10307|10297|7
1649951600000|2022-04-14 15:53:20|10307.3|10297.3|10307|10297|10307.3|10297.3|10307|10297|4
1649951610000|2022-04-14 15:53:30|10306.8|10296.8|10304.8|10294.8|10306.8|10296.8|10304.3|10294.3|7
1649951620000|2022-04-14 15:53:40|10304.3|10294.3|10304.3|10294.3|10304.5|10294.5|10304|10294|7
1649951630000|2022-04-14 15:53:50|10304.5|10294.5|10304.5|10294.5|10304.5|10294.5|10303.8|10293.8|8
1649951640000|2022-04-14 15:54:00|10305|10295|10306.8|10296.8|10306.8|10296.8|10305|10295|9
1649951650000|2022-04-14 15:54:10|10306|10296|10305.8|10295.8|10306|10296|10304.8|10294.8|11
1649951660000|2022-04-14 15:54:20|10306.5|10296.5|10306.5|10296.5|10307|10297|10305.8|10295.8|11
1649951670000|2022-04-14 15:54:30|10306.3|10296.3|10309|10299|10309.3|10299.3|10305.8|10295.8|11
1649951680000|2022-04-14 15:54:40|10309.3|10299.3|10309.5|10299.5|10309.5|10299.5|10309.3|10299.3|4
1649951690000|2022-04-14 15:54:50|10309.8|10299.8|10306.5|10296.5|10309.8|10299.8|10306.5|10296.5|8
1649951700000|2022-04-14 15:55:00|10306|10296|10306.3|10296.3|10306.5|10296.5|10305.3|10295.3|13
1649951710000|2022-04-14 15:55:10|10306.5|10296.5|10306.3|10296.3|10306.5|10296.5|10305.8|10295.8|11
1649951720000|2022-04-14 15:55:20|10307.8|10297.8|10307.5|10297.5|10307.8|10297.8|10307.3|10297.3|6
1649951730000|2022-04-14 15:55:30|10307.3|10297.3|10309|10299|10309.3|10299.3|10307|10297|12
1649951740000|2022-04-14 15:55:40|10309.3|10299.3|10309.5|10299.5|10309.5|10299.5|10309|10299|4
1649951750000|2022-04-14 15:55:50|10309.3|10299.3|10309.8|10299.8|10310|10300|10309|10299|13
1649951760000|2022-04-14 15:56:00|10310.5|10300.5|10311.5|10301.5|10312|10302|10310|10300|12
1649951770000|2022-04-14 15:56:10|10311.3|10301.3|10311.3|10301.3|10311.5|10301.5|10311.3|10301.3|3
1649951780000|2022-04-14 15:56:20|10311.5|10301.5|10310.3|10300.3|10311.5|10301.5|10310.3|10300.3|11
1649951790000|2022-04-14 15:56:30|10310|10300|10310.5|10300.5|10310.8|10300.8|10310|10300|6
1649951800000|2022-04-14 15:56:40|10310.8|10300.8|10311.5|10301.5|10311.8|10301.8|10310.8|10300.8|5
1649951810000|2022-04-14 15:56:50|10311.3|10301.3|10311.8|10301.8|10311.8|10301.8|10311|10301|8
1649951820000|2022-04-14 15:57:00|10312|10302|10310|10300|10312|10302|10309.8|10299.8|7
1649951830000|2022-04-14 15:57:10|10309.5|10299.5|10308|10298|10309.5|10299.5|10307.3|10297.3|6
1649951840000|2022-04-14 15:57:20|10308.3|10298.3|10308.3|10298.3|10308.5|10298.5|10308.3|10298.3|3
1649951850000|2022-04-14 15:57:30|10308.8|10298.8|10308.8|10298.8|10309|10299|10308.5|10298.5|7
1649951860000|2022-04-14 15:57:40|10308.5|10298.5|10309.8|10299.8|10310|10300|10308|10298|12
1649951870000|2022-04-14 15:57:50|10308.5|10298.5|10310.3|10300.3|10310.3|10300.3|10308.5|10298.5|8
1649951880000|2022-04-14 15:58:00|10309.8|10299.8|10310.3|10300.3|10310.3|10300.3|10309.8|10299.8|3
1649951890000|2022-04-14 15:58:10|10310.8|10300.8|10308|10298|10311|10301|10307.8|10297.8|20
1649951900000|2022-04-14 15:58:20|10308.3|10298.3|10310|10300|10310|10300|10308|10298|25
1649951910000|2022-04-14 15:58:30|10309.8|10299.8|10310|10300|10310|10300|10309.5|10299.5|12
1649951920000|2022-04-14 15:58:40|10310.5|10300.5|10310.8|10300.8|10311|10301|10310.5|10300.5|8
1649951930000|2022-04-14 15:58:50|10310.5|10300.5|10310|10300|10310.8|10300.8|10310|10300|7
1649951940000|2022-04-14 15:59:00|10309|10299|10309.5|10299.5|10309.5|10299.5|10308|10298|11
1649951950000|2022-04-14 15:59:10|10309.8|10299.8|10309.5|10299.5|10310|10300|10309.5|10299.5|10
1649951960000|2022-04-14 15:59:20|10309.8|10299.8|10308|10298|10309.8|10299.8|10308|10298|15
1649951970000|2022-04-14 15:59:30|10308.3|10298.3|10311|10301|10311.3|10301.3|10307.8|10297.8|19
1649951980000|2022-04-14 15:59:40|10311.3|10301.3|10310|10300|10311.8|10301.8|10309.8|10299.8|12
1649951990000|2022-04-14 15:59:50|10310.3|10300.3|10311|10301|10311|10301|10310|10300|8
1649952000000|2022-04-14 16:00:00|10310.3|10300.3|10311.5|10301.5|10311.8|10301.8|10310.3|10300.3|9
1649952010000|2022-04-14 16:00:10|10311.8|10301.8|10311.8|10301.8|10311.8|10301.8|10311.5|10301.5|3
1649952020000|2022-04-14 16:00:20|10312|10302|10313.5|10303.5|10313.5|10303.5|10311.8|10301.8|4
1649952030000|2022-04-14 16:00:30|10313.8|10303.8|10314.3|10304.3|10315|10305|10313.8|10303.8|11
1649952040000|2022-04-14 16:00:40|10314.8|10304.8|10314|10304|10314.8|10304.8|10314|10304|9
1649952050000|2022-04-14 16:00:50|10314.3|10304.3|10315|10305|10315.5|10305.5|10314|10304|8
1649952060000|2022-04-14 16:01:00|10315.3|10305.3|10316.5|10306.5|10316.5|10306.5|10315|10305|10
1649952070000|2022-04-14 16:01:10|10316.8|10306.8|10315.3|10305.3|10316.8|10306.8|10315.3|10305.3|6
1649952080000|2022-04-14 16:01:20|10315|10305|10313.8|10303.8|10315|10305|10313.8|10303.8|4
1649952090000|2022-04-14 16:01:30|10314.3|10304.3|10316.3|10306.3|10316.3|10306.3|10314.3|10304.3|9
1649952100000|2022-04-14 16:01:40|10316.5|10306.5|10314.5|10304.5|10317|10307|10314|10304|8
1649952110000|2022-04-14 16:01:50|10314.8|10304.8|10317|10307|10317|10307|10314.8|10304.8|11
1649952120000|2022-04-14 16:02:00|10316.8|10306.8|10317|10307|10317|10307|10316.8|10306.8|12
1649952130000|2022-04-14 16:02:10|10316.8|10306.8|10317.5|10307.5|10317.5|10307.5|10316.8|10306.8|3
1649952140000|2022-04-14 16:02:20|10317.3|10307.3|10319|10309|10319|10309|10317|10307|15
1649952150000|2022-04-14 16:02:30|10318.5|10308.5|10318.5|10308.5|10318.5|10308.5|10318.5|10308.5|1
1649952170000|2022-04-14 16:02:50|10318.3|10308.3|10317.5|10307.5|10318.3|10308.3|10317.3|10307.3|17
1649952180000|2022-04-14 16:03:00|10317.8|10307.8|10318.8|10308.8|10318.8|10308.8|10317.8|10307.8|12
1649952190000|2022-04-14 16:03:10|10318.5|10308.5|10319.8|10309.8|10319.8|10309.8|10318.5|10308.5|9
1649952200000|2022-04-14 16:03:20|10321.3|10311.3|10323.3|10313.3|10323.5|10313.5|10321.3|10311.3|11
1649952210000|2022-04-14 16:03:30|10323|10313|10323.3|10313.3|10324|10314|10323|10313|9
1649952220000|2022-04-14 16:03:40|10323|10313|10324|10314|10324.3|10314.3|10323|10313|5
1649952230000|2022-04-14 16:03:50|10324.3|10314.3|10324.5|10314.5|10324.5|10314.5|10324|10314|8
1649952240000|2022-04-14 16:04:00|10324.8|10314.8|10324.5|10314.5|10324.8|10314.8|10324.5|10314.5|2
1649952250000|2022-04-14 16:04:10|10324.8|10314.8|10323.5|10313.5|10324.8|10314.8|10323.3|10313.3|9
1649952260000|2022-04-14 16:04:20|10323.3|10313.3|10321.8|10311.8|10323.3|10313.3|10321.5|10311.5|6
1649952270000|2022-04-14 16:04:30|10322|10312|10322.5|10312.5|10323|10313|10321.8|10311.8|13
1649952280000|2022-04-14 16:04:40|10322.8|10312.8|10322.5|10312.5|10322.8|10312.8|10322.5|10312.5|10
1649952290000|2022-04-14 16:04:50|10322.8|10312.8|10323.8|10313.8|10323.8|10313.8|10322.5|10312.5|6
1649952300000|2022-04-14 16:05:00|10324.3|10314.3|10324|10314|10324.5|10314.5|10324|10314|4
1649952320000|2022-04-14 16:05:20|10324.3|10314.3|10324|10314|10324.3|10314.3|10324|10314|2
1649952330000|2022-04-14 16:05:30|10323.3|10313.3|10324.3|10314.3|10324.8|10314.8|10323|10313|13
1649952340000|2022-04-14 16:05:40|10324|10314|10324|10314|10324.3|10314.3|10324|10314|13
1649952350000|2022-04-14 16:05:50|10324.3|10314.3|10324.3|10314.3|10324.3|10314.3|10324|10314|9
1649952360000|2022-04-14 16:06:00|10324.5|10314.5|10324.3|10314.3|10324.5|10314.5|10322.5|10312.5|13
1649952370000|2022-04-14 16:06:10|10324.5|10314.5|10324.3|10314.3|10324.8|10314.8|10324.3|10314.3|3
1649952380000|2022-04-14 16:06:20|10324.5|10314.5|10324|10314|10324.8|10314.8|10324|10314|8
1649952390000|2022-04-14 16:06:30|10324.3|10314.3|10323.5|10313.5|10324.3|10314.3|10323.3|10313.3|5
1649952400000|2022-04-14 16:06:40|10324.3|10314.3|10324.3|10314.3|10324.3|10314.3|10324.3|10314.3|1
1649952410000|2022-04-14 16:06:50|10324.5|10314.5|10324.5|10314.5|10324.8|10314.8|10324.5|10314.5|3
1649952420000|2022-04-14 16:07:00|10325.5|10315.5|10330|10320|10330|10320|10324.8|10314.8|15
1649952430000|2022-04-14 16:07:10|10329.8|10319.8|10328.3|10318.3|10330.3|10320.3|10328.3|10318.3|14
1649952440000|2022-04-14 16:07:20|10328.5|10318.5|10329|10319|10329.3|10319.3|10327.8|10317.8|15
1649952450000|2022-04-14 16:07:30|10329.3|10319.3|10329|10319|10329.3|10319.3|10328.8|10318.8|5
1649952460000|2022-04-14 16:07:40|10329.3|10319.3|10329|10319|10329.5|10319.5|10329|10319|3
1649952470000|2022-04-14 16:07:50|10328.5|10318.5|10329|10319|10329.3|10319.3|10328.3|10318.3|11
1649952480000|2022-04-14 16:08:00|10329.3|10319.3|10332.3|10322.3|10333|10323|10329.3|10319.3|9
1649952490000|2022-04-14 16:08:10|10332|10322|10333.8|10323.8|10334.3|10324.3|10332|10322|16
1649952500000|2022-04-14 16:08:20|10333.3|10323.3|10333|10323|10333.8|10323.8|10332.8|10322.8|6
1649952510000|2022-04-14 16:08:30|10332.8|10322.8|10333.8|10323.8|10334|10324|10332.5|10322.5|7
1649952520000|2022-04-14 16:08:40|10333|10323|10333.8|10323.8|10334|10324|10333|10323|5
1649952530000|2022-04-14 16:08:50|10333.3|10323.3|10334|10324|10334|10324|10333.3|10323.3|5
1649952540000|2022-04-14 16:09:00|10333.8|10323.8|10334.3|10324.3|10334.8|10324.8|10333.8|10323.8|10
1649952550000|2022-04-14 16:09:10|10334|10324|10334.5|10324.5|10334.8|10324.8|10334|10324|14
1649952560000|2022-04-14 16:09:20|10334.3|10324.3|10334.8|10324.8|10334.8|10324.8|10333.8|10323.8|5
1649952570000|2022-04-14 16:09:30|10335|10325|10334.5|10324.5|10335|10325|10334.3|10324.3|9
1649952580000|2022-04-14 16:09:40|10334.8|10324.8|10334.5|10324.5|10335.3|10325.3|10334.5|10324.5|9
1649952590000|2022-04-14 16:09:50|10334|10324|10334.8|10324.8|10334.8|10324.8|10334|10324|3
1649952600000|2022-04-14 16:10:00|10334.5|10324.5|10336.5|10326.5|10336.5|10326.5|10334.5|10324.5|10
1649952610000|2022-04-14 16:10:10|10336.8|10326.8|10336.5|10326.5|10337|10327|10336.5|10326.5|4
1649952620000|2022-04-14 16:10:20|10337.5|10327.5|10341.3|10331.3|10341.5|10331.5|10337.5|10327.5|11
1649952630000|2022-04-14 16:10:30|10341.5|10331.5|10341|10331|10341.8|10331.8|10340|10330|9
1649952640000|2022-04-14 16:10:40|10341.3|10331.3|10341.8|10331.8|10342|10332|10341.3|10331.3|4
1649952650000|2022-04-14 16:10:50|10341.3|10331.3|10342|10332|10342|10332|10341.3|10331.3|2
1649952660000|2022-04-14 16:11:00|10340.5|10330.5|10340.3|10330.3|10342|10332|10338.5|10328.5|12
1649952670000|2022-04-14 16:11:10|10340.5|10330.5|10340.5|10330.5|10340.8|10330.8|10340.5|10330.5|5
1649952680000|2022-04-14 16:11:20|10340.8|10330.8|10339.5|10329.5|10340.8|10330.8|10339.5|10329.5|11
1649952690000|2022-04-14 16:11:30|10340.3|10330.3|10340|10330|10340.3|10330.3|10339|10329|12
1649952700000|2022-04-14 16:11:40|10340.3|10330.3|10339.5|10329.5|10340.3|10330.3|10339.3|10329.3|13
1649952710000|2022-04-14 16:11:50|10339.8|10329.8|10337.3|10327.3|10339.8|10329.8|10337|10327|8
1649952720000|2022-04-14 16:12:00|10338|10328|10337.8|10327.8|10338|10328|10337|10327|17
1649952730000|2022-04-14 16:12:10|10338|10328|10343|10333|10343.3|10333.3|10338|10328|14
1649952740000|2022-04-14 16:12:20|10343.3|10333.3|10343.5|10333.5|10344|10334|10343.3|10333.3|9
1649952750000|2022-04-14 16:12:30|10344|10334|10344|10334|10344|10334|10344|10334|1
1649952760000|2022-04-14 16:12:40|10344.3|10334.3|10344.5|10334.5|10344.5|10334.5|10344.3|10334.3|2
1649952770000|2022-04-14 16:12:50|10343.8|10333.8|10344|10334|10344|10334|10343.8|10333.8|2
1649952780000|2022-04-14 16:13:00|10344.5|10334.5|10344|10334|10344.5|10334.5|10344|10334|8
1649952790000|2022-04-14 16:13:10|10344.5|10334.5|10344|10334|10344.5|10334.5|10344|10334|4
1649952800000|2022-04-14 16:13:20|10343.3|10333.3|10343.5|10333.5|10343.5|10333.5|10343.3|10333.3|2
1649952810000|2022-04-14 16:13:30|10343.3|10333.3|10344|10334|10344|10334|10342.5|10332.5|14
1649952820000|2022-04-14 16:13:40|10344.3|10334.3|10342.5|10332.5|10344.5|10334.5|10342.5|10332.5|12
1649952830000|2022-04-14 16:13:50|10341.5|10331.5|10339.5|10329.5|10342.5|10332.5|10339.5|10329.5|10
1649952840000|2022-04-14 16:14:00|10338.8|10328.8|10339.5|10329.5|10340|10330|10338.8|10328.8|8
1649952850000|2022-04-14 16:14:10|10339.3|10329.3|10338.3|10328.3|10340|10330|10338.3|10328.3|12
1649952860000|2022-04-14 16:14:20|10338|10328|10338.3|10328.3|10339.3|10329.3|10338|10328|13
1649952870000|2022-04-14 16:14:30|10338.5|10328.5|10337.3|10327.3|10338.5|10328.5|10337.3|10327.3|4
1649952880000|2022-04-14 16:14:40|10337.5|10327.5|10336.3|10326.3|10338|10328|10336.3|10326.3|7
1649952890000|2022-04-14 16:14:50|10336|10326|10335.8|10325.8|10336.3|10326.3|10335.8|10325.8|6
1649952900000|2022-04-14 16:15:00|10336.5|10326.5|10339|10329|10339.8|10329.8|10336.5|10326.5|18
1649952910000|2022-04-14 16:15:10|10338.8|10328.8|10339.8|10329.8|10340.3|10330.3|10338.8|10328.8|11
1649952920000|2022-04-14 16:15:20|10340.3|10330.3|10338.8|10328.8|10340.5|10330.5|10338.8|10328.8|19
1649952930000|2022-04-14 16:15:30|10339.8|10329.8|10342|10332|10342|10332|10339.8|10329.8|9
1649952940000|2022-04-14 16:15:40|10341.8|10331.8|10342|10332|10342|10332|10341.8|10331.8|2
1649952950000|2022-04-14 16:15:50|10342.3|10332.3|10342.5|10332.5|10342.8|10332.8|10342.3|10332.3|5
1649952960000|2022-04-14 16:16:00|10342.3|10332.3|10342.3|10332.3|10342.5|10332.5|10342|10332|11
1649952970000|2022-04-14 16:16:10|10342|10332|10340.3|10330.3|10342.3|10332.3|10339|10329|11
1649952980000|2022-04-14 16:16:20|10340.5|10330.5|10342.5|10332.5|10342.5|10332.5|10340.3|10330.3|7
1649952990000|2022-04-14 16:16:30|10342|10332|10341.3|10331.3|10342.3|10332.3|10341|10331|9
1649953000000|2022-04-14 16:16:40|10341|10331|10342|10332|10342|10332|10341|10331|3
1649953010000|2022-04-14 16:16:50|10341.5|10331.5|10341|10331|10341.5|10331.5|10341|10331|4
1649953020000|2022-04-14 16:17:00|10340.8|10330.8|10340|10330|10340.8|10330.8|10339.8|10329.8|5
1649953030000|2022-04-14 16:17:10|10339.8|10329.8|10340|10330|10340.3|10330.3|10339.5|10329.5|6
1649953040000|2022-04-14 16:17:20|10339.8|10329.8|10340|10330|10340|10330|10339.8|10329.8|6
1649953050000|2022-04-14 16:17:30|10339.8|10329.8|10340|10330|10340|10330|10339.5|10329.5|3
1649953060000|2022-04-14 16:17:40|10340.3|10330.3|10342.8|10332.8|10343.3|10333.3|10340.3|10330.3|11
1649953070000|2022-04-14 16:17:50|10342|10332|10343.3|10333.3|10343.3|10333.3|10342|10332|3
1649953080000|2022-04-14 16:18:00|10343.8|10333.8|10346.5|10336.5|10346.5|10336.5|10343.8|10333.8|5
1649953090000|2022-04-14 16:18:10|10346.3|10336.3|10345.8|10335.8|10346.3|10336.3|10345.5|10335.5|7
1649953100000|2022-04-14 16:18:20|10345.5|10335.5|10344.8|10334.8|10345.5|10335.5|10344.8|10334.8|2
1649953110000|2022-04-14 16:18:30|10345|10335|10345.8|10335.8|10345.8|10335.8|10345|10335|3
1649953120000|2022-04-14 16:18:40|10346.3|10336.3|10347.8|10337.8|10348.8|10338.8|10346.3|10336.3|6
1649953130000|2022-04-14 16:18:50|10348|10338|10351|10341|10351.3|10341.3|10347.8|10337.8|13
1649953140000|2022-04-14 16:19:00|10351.3|10341.3|10351|10341|10351.5|10341.5|10351|10341|4
1649953150000|2022-04-14 16:19:10|10350.8|10340.8|10348.3|10338.3|10350.8|10340.8|10348.3|10338.3|10
1649953160000|2022-04-14 16:19:20|10348.5|10338.5|10346.5|10336.5|10348.5|10338.5|10346|10336|7
1649953170000|2022-04-14 16:19:30|10346.8|10336.8|10347.3|10337.3|10348.3|10338.3|10346.5|10336.5|8
1649953180000|2022-04-14 16:19:40|10348|10338|10348.3|10338.3|10348.3|10338.3|10347|10337|7
1649953190000|2022-04-14 16:19:50|10348|10338|10350.3|10340.3|10350.3|10340.3|10347.8|10337.8|12
1649953200000|2022-04-14 16:20:00|10352.5|10342.5|10352.3|10342.3|10352.5|10342.5|10351.8|10341.8|5
1649953210000|2022-04-14 16:20:10|10351.8|10341.8|10349.5|10339.5|10352.5|10342.5|10349.5|10339.5|11
1649953220000|2022-04-14 16:20:20|10349.3|10339.3|10349.8|10339.8|10350.3|10340.3|10349.3|10339.3|5
1649953230000|2022-04-14 16:20:30|10350|10340|10347.8|10337.8|10350|10340|10347.5|10337.5|10
1649953240000|2022-04-14 16:20:40|10347.5|10337.5|10345.5|10335.5|10347.5|10337.5|10345.5|10335.5|6
1649953250000|2022-04-14 16:20:50|10345.8|10335.8|10347|10337|10347.3|10337.3|10345.8|10335.8|3
1649953260000|2022-04-14 16:21:00|10345.8|10335.8|10348.3|10338.3|10348.5|10338.5|10345.8|10335.8|6
1649953270000|2022-04-14 16:21:10|10348.5|10338.5|10349|10339|10349.8|10339.8|10348.5|10338.5|7
1649953280000|2022-04-14 16:21:20|10349.3|10339.3|10351.5|10341.5|10352|10342|10349.3|10339.3|13
1649953290000|2022-04-14 16:21:30|10351.8|10341.8|10352.5|10342.5|10352.5|10342.5|10351.5|10341.5|10
1649953300000|2022-04-14 16:21:40|10352.8|10342.8|10354|10344|10354.3|10344.3|10352.3|10342.3|15
1649953310000|2022-04-14 16:21:50|10354.3|10344.3|10353|10343|10354.3|10344.3|10353|10343|8
1649953320000|2022-04-14 16:22:00|10352.5|10342.5|10351|10341|10353.5|10343.5|10351|10341|15
1649953330000|2022-04-14 16:22:10|10350.5|10340.5|10349|10339|10350.5|10340.5|10349|10339|11
1649953340000|2022-04-14 16:22:20|10348.5|10338.5|10344.1|10334.1|10349|10339|10344.1|10334.1|10
1649953350000|2022-04-14 16:22:30|10343.9|10333.9|10343|10333|10343.9|10333.9|10341.8|10331.8|13
1649953360000|2022-04-14 16:22:40|10343.8|10333.8|10344.5|10334.5|10344.8|10334.8|10343.8|10333.8|8
1649953370000|2022-04-14 16:22:50|10345.3|10335.3|10343.5|10333.5|10345.3|10335.3|10343.5|10333.5|11
1649953380000|2022-04-14 16:23:00|10344|10334|10343.5|10333.5|10344|10334|10343.5|10333.5|9
1649953390000|2022-04-14 16:23:10|10343.3|10333.3|10341.8|10331.8|10343.3|10333.3|10341.8|10331.8|6
1649953400000|2022-04-14 16:23:20|10341.5|10331.5|10343.3|10333.3|10344|10334|10341.5|10331.5|11
1649953410000|2022-04-14 16:23:30|10343|10333|10344.3|10334.3|10344.8|10334.8|10342.8|10332.8|13
1649953420000|2022-04-14 16:23:40|10344.5|10334.5|10343.8|10333.8|10344.8|10334.8|10343.8|10333.8|9
1649953430000|2022-04-14 16:23:50|10343.5|10333.5|10344|10334|10344|10334|10343.5|10333.5|5
1649953440000|2022-04-14 16:24:00|10343.8|10333.8|10344.5|10334.5|10344.5|10334.5|10343.5|10333.5|4
1649953450000|2022-04-14 16:24:10|10344.8|10334.8|10345.3|10335.3|10346|10336|10344.8|10334.8|8
1649953460000|2022-04-14 16:24:20|10345.5|10335.5|10344.5|10334.5|10345.5|10335.5|10344.5|10334.5|7
1649953470000|2022-04-14 16:24:30|10344.8|10334.8|10345|10335|10345.3|10335.3|10344.8|10334.8|10
1649953480000|2022-04-14 16:24:40|10344.8|10334.8|10345.5|10335.5|10345.5|10335.5|10344.5|10334.5|6
1649953490000|2022-04-14 16:24:50|10345.8|10335.8|10347.8|10337.8|10347.8|10337.8|10345.8|10335.8|9
1649953500000|2022-04-14 16:25:00|10348|10338|10344|10334|10348|10338|10343.8|10333.8|15
1649953510000|2022-04-14 16:25:10|10344.3|10334.3|10342.8|10332.8|10344.5|10334.5|10342.8|10332.8|9
1649953520000|2022-04-14 16:25:20|10342.5|10332.5|10342.8|10332.8|10343|10333|10342.5|10332.5|6
1649953530000|2022-04-14 16:25:30|10343|10333|10343.8|10333.8|10343.8|10333.8|10343|10333|4
1649953540000|2022-04-14 16:25:40|10344.3|10334.3|10343|10333|10344.3|10334.3|10343|10333|5
1649953550000|2022-04-14 16:25:50|10343.3|10333.3|10343.5|10333.5|10343.5|10333.5|10343.3|10333.3|2
1649953560000|2022-04-14 16:26:00|10344|10334|10343.5|10333.5|10344.3|10334.3|10343.5|10333.5|6
1649953570000|2022-04-14 16:26:10|10343|10333|10342.3|10332.3|10343.3|10333.3|10342.3|10332.3|4
1649953580000|2022-04-14 16:26:20|10342.5|10332.5|10344.8|10334.8|10344.8|10334.8|10342.3|10332.3|9
1649953590000|2022-04-14 16:26:30|10345|10335|10343|10333|10345.3|10335.3|10342.5|10332.5|9
1649953600000|2022-04-14 16:26:40|10342.8|10332.8|10342|10332|10343.3|10333.3|10341.8|10331.8|6
1649953610000|2022-04-14 16:26:50|10342.3|10332.3|10342.3|10332.3|10342.3|10332.3|10342.3|10332.3|1
1649953620000|2022-04-14 16:27:00|10342.5|10332.5|10344.3|10334.3|10344.8|10334.8|10342.5|10332.5|8
1649953630000|2022-04-14 16:27:10|10344|10334|10343.8|10333.8|10344|10334|10343.5|10333.5|7
1649953640000|2022-04-14 16:27:20|10344.3|10334.3|10344.3|10334.3|10344.3|10334.3|10344.3|10334.3|1
1649953660000|2022-04-14 16:27:40|10343.5|10333.5|10343.5|10333.5|10343.5|10333.5|10343.5|10333.5|1
1649953670000|2022-04-14 16:27:50|10343.8|10333.8|10346.3|10336.3|10346.3|10336.3|10343.8|10333.8|4
1649953680000|2022-04-14 16:28:00|10346.5|10336.5|10346|10336|10347.3|10337.3|10345.5|10335.5|9
1649953690000|2022-04-14 16:28:10|10346.3|10336.3|10347.5|10337.5|10347.5|10337.5|10346.3|10336.3|7
1649953700000|2022-04-14 16:28:20|10347.8|10337.8|10347.3|10337.3|10347.8|10337.8|10347|10337|5
1649953710000|2022-04-14 16:28:30|10347|10337|10345.8|10335.8|10347.3|10337.3|10345.5|10335.5|12
1649953720000|2022-04-14 16:28:40|10346.3|10336.3|10346|10336|10347|10337|10346|10336|7
1649953730000|2022-04-14 16:28:50|10346.3|10336.3|10348|10338|10348.5|10338.5|10346.3|10336.3|7
1649953740000|2022-04-14 16:29:00|10347.8|10337.8|10348|10338|10348.3|10338.3|10347.5|10337.5|8
1649953750000|2022-04-14 16:29:10|10347.8|10337.8|10345.5|10335.5|10347.8|10337.8|10345.5|10335.5|17
1649953760000|2022-04-14 16:29:20|10344.8|10334.8|10344.8|10334.8|10346.5|10336.5|10344.5|10334.5|8
1649953770000|2022-04-14 16:29:30|10344.5|10334.5|10344.8|10334.8|10345|10335|10344.3|10334.3|10
1649953780000|2022-04-14 16:29:40|10345|10335|10345.8|10335.8|10345.8|10335.8|10344.8|10334.8|9
1649953790000|2022-04-14 16:29:50|10345.5|10335.5|10345.3|10335.3|10345.5|10335.5|10345.3|10335.3|2
1649953800000|2022-04-14 16:30:00|10345|10335|10343.5|10333.5|10345|10335|10343.5|10333.5|4
1649953810000|2022-04-14 16:30:10|10343.3|10333.3|10343.3|10333.3|10343.3|10333.3|10342.8|10332.8|3
1649953820000|2022-04-14 16:30:20|10343|10333|10342.8|10332.8|10343.3|10333.3|10342.8|10332.8|10
1649953830000|2022-04-14 16:30:30|10343|10333|10343.3|10333.3|10343.8|10333.8|10343|10333|3
1649953840000|2022-04-14 16:30:40|10343|10333|10342.8|10332.8|10343|10333|10342|10332|6
1649953850000|2022-04-14 16:30:50|10342.5|10332.5|10341.3|10331.3|10342.5|10332.5|10340.8|10330.8|7
1649953860000|2022-04-14 16:31:00|10341.5|10331.5|10341|10331|10343.3|10333.3|10340|10330|15
1649953870000|2022-04-14 16:31:10|10340.5|10330.5|10340|10330|10340.5|10330.5|10340|10330|2
1649953880000|2022-04-14 16:31:20|10339|10329|10340|10330|10340|10330|10339|10329|3
1649953890000|2022-04-14 16:31:30|10340.3|10330.3|10341.5|10331.5|10341.5|10331.5|10340.3|10330.3|5
1649953900000|2022-04-14 16:31:40|10341.3|10331.3|10340|10330|10341.3|10331.3|10340|10330|5
1649953910000|2022-04-14 16:31:50|10339.3|10329.3|10340|10330|10340.3|10330.3|10339.3|10329.3|7
1649953920000|2022-04-14 16:32:00|10339.8|10329.8|10339.3|10329.3|10339.8|10329.8|10339.3|10329.3|2
1649953930000|2022-04-14 16:32:10|10339.5|10329.5|10339.8|10329.8|10340|10330|10339.5|10329.5|3
1649953940000|2022-04-14 16:32:20|10339.5|10329.5|10339|10329|10339.5|10329.5|10339|10329|3
1649953950000|2022-04-14 16:32:30|10338.8|10328.8|10338.8|10328.8|10338.8|10328.8|10338.8|10328.8|1
1649953960000|2022-04-14 16:32:40|10338.3|10328.3|10338.8|10328.8|10339|10329|10338.3|10328.3|4
1649953970000|2022-04-14 16:32:50|10340|10330|10342.3|10332.3|10342.5|10332.5|10340|10330|4
1649953980000|2022-04-14 16:33:00|10342|10332|10340|10330|10342|10332|10340|10330|5
1649953990000|2022-04-14 16:33:10|10340.3|10330.3|10340.8|10330.8|10340.8|10330.8|10340|10330|3
1649954000000|2022-04-14 16:33:20|10341|10331|10343.5|10333.5|10343.5|10333.5|10341|10331|7
1649954010000|2022-04-14 16:33:30|10343.3|10333.3|10343|10333|10344.3|10334.3|10342.8|10332.8|12
1649954020000|2022-04-14 16:33:40|10343.3|10333.3|10342.8|10332.8|10343.8|10333.8|10342.8|10332.8|4
1649954030000|2022-04-14 16:33:50|10343.3|10333.3|10343.3|10333.3|10343.3|10333.3|10343.3|10333.3|1
1649954040000|2022-04-14 16:34:00|10343.5|10333.5|10343.8|10333.8|10344|10334|10343.5|10333.5|3
1649954050000|2022-04-14 16:34:10|10343|10333|10343|10333|10343|10333|10343|10333|1
1649954060000|2022-04-14 16:34:20|10343.5|10333.5|10343|10333|10343.5|10333.5|10342.8|10332.8|5
1649954070000|2022-04-14 16:34:30|10343.3|10333.3|10343.5|10333.5|10344|10334|10343.3|10333.3|4
1649954080000|2022-04-14 16:34:40|10343.3|10333.3|10342.8|10332.8|10343.3|10333.3|10342.8|10332.8|5
1649954110000|2022-04-14 16:35:10|10343|10333|10346.3|10336.3|10346.3|10336.3|10343|10333|8
1649954120000|2022-04-14 16:35:20|10346|10336|10345.8|10335.8|10346|10336|10345|10335|7
1649954130000|2022-04-14 16:35:30|10346|10336|10346.3|10336.3|10346.8|10336.8|10346|10336|7
1649954140000|2022-04-14 16:35:40|10345.3|10335.3|10344.3|10334.3|10345.8|10335.8|10344.3|10334.3|13
1649954150000|2022-04-14 16:35:50|10344|10334|10343.3|10333.3|10344|10334|10343.3|10333.3|3
1649954160000|2022-04-14 16:36:00|10343.5|10333.5|10341.8|10331.8|10344.3|10334.3|10341.3|10331.3|12
1649954170000|2022-04-14 16:36:10|10342|10332|10342.5|10332.5|10342.5|10332.5|10342|10332|3
1649954180000|2022-04-14 16:36:20|10342.8|10332.8|10343.5|10333.5|10343.5|10333.5|10342.8|10332.8|8
1649954190000|2022-04-14 16:36:30|10343.3|10333.3|10343.5|10333.5|10343.5|10333.5|10343.3|10333.3|2
1649954200000|2022-04-14 16:36:40|10343.3|10333.3|10343.5|10333.5|10343.5|10333.5|10342.5|10332.5|6
1649954210000|2022-04-14 16:36:50|10343.8|10333.8|10342.5|10332.5|10343.8|10333.8|10342.3|10332.3|5
1649954220000|2022-04-14 16:37:00|10343|10333|10342|10332|10343.8|10333.8|10342|10332|9
1649954230000|2022-04-14 16:37:10|10342.3|10332.3|10344.5|10334.5|10344.5|10334.5|10342.3|10332.3|9
1649954240000|2022-04-14 16:37:20|10344.8|10334.8|10344.8|10334.8|10345.3|10335.3|10343.3|10333.3|8
1649954250000|2022-04-14 16:37:30|10344.3|10334.3|10343.8|10333.8|10344.3|10334.3|10343.8|10333.8|3
1649954260000|2022-04-14 16:37:40|10343.5|10333.5|10343.5|10333.5|10344|10334|10343|10333|10
1649954270000|2022-04-14 16:37:50|10343.3|10333.3|10344|10334|10344|10334|10343.3|10333.3|3
1649954280000|2022-04-14 16:38:00|10343.8|10333.8|10343.8|10333.8|10345|10335|10343.3|10333.3|16
1649954290000|2022-04-14 16:38:10|10344.3|10334.3|10344.3|10334.3|10344.5|10334.5|10344.3|10334.3|11
1649954300000|2022-04-14 16:38:20|10344.5|10334.5|10344.5|10334.5|10344.5|10334.5|10344.3|10334.3|11
1649954310000|2022-04-14 16:38:30|10344.3|10334.3|10344.3|10334.3|10344.3|10334.3|10343.5|10333.5|10
1649954320000|2022-04-14 16:38:40|10344|10334|10344|10334|10344|10334|10344|10334|1
1649954330000|2022-04-14 16:38:50|10343.8|10333.8|10343.3|10333.3|10344|10334|10343.3|10333.3|3
1649954350000|2022-04-14 16:39:10|10343.5|10333.5|10344.8|10334.8|10344.8|10334.8|10343.3|10333.3|8
1649954360000|2022-04-14 16:39:20|10345|10335|10345|10335|10346.3|10336.3|10345|10335|10
1649954370000|2022-04-14 16:39:30|10344.5|10334.5|10341.8|10331.8|10344.5|10334.5|10341.8|10331.8|6
1649954380000|2022-04-14 16:39:40|10341|10331|10341|10331|10341.5|10331.5|10341|10331|9
1649954390000|2022-04-14 16:39:50|10340.8|10330.8|10341.3|10331.3|10341.5|10331.5|10339.3|10329.3|12
1649954400000|2022-04-14 16:40:00|10341|10331|10340.8|10330.8|10341.3|10331.3|10340.5|10330.5|13
1649954410000|2022-04-14 16:40:10|10340.3|10330.3|10340.8|10330.8|10341|10331|10340.3|10330.3|6
1649954420000|2022-04-14 16:40:20|10341|10331|10338.5|10328.5|10342|10332|10338.5|10328.5|12
1649954430000|2022-04-14 16:40:30|10338.8|10328.8|10339.5|10329.5|10339.5|10329.5|10338.8|10328.8|9
1649954440000|2022-04-14 16:40:40|10339.3|10329.3|10339|10329|10339.5|10329.5|10339|10329|4
1649954450000|2022-04-14 16:40:50|10338.5|10328.5|10339|10329|10339.5|10329.5|10338|10328|12
1649954460000|2022-04-14 16:41:00|10339.5|10329.5|10339.5|10329.5|10340|10330|10338.5|10328.5|10
1649954470000|2022-04-14 16:41:10|10339.8|10329.8|10340.5|10330.5|10340.8|10330.8|10339.5|10329.5|5
1649954480000|2022-04-14 16:41:20|10340.3|10330.3|10340.3|10330.3|10340.3|10330.3|10340.3|10330.3|1
1649954490000|2022-04-14 16:41:30|10340|10330|10339.3|10329.3|10340|10330|10339.3|10329.3|6
1649954500000|2022-04-14 16:41:40|10339|10329|10336.5|10326.5|10339.5|10329.5|10336.5|10326.5|8
1649954510000|2022-04-14 16:41:50|10336|10326|10336|10326|10336|10326|10335.5|10325.5|5
1649954520000|2022-04-14 16:42:00|10336.3|10326.3|10336.5|10326.5|10336.5|10326.5|10335.3|10325.3|10
1649954530000|2022-04-14 16:42:10|10336.3|10326.3|10336.3|10326.3|10336.8|10326.8|10335.3|10325.3|7
1649954540000|2022-04-14 16:42:20|10336.5|10326.5|10338|10328|10339|10329|10336.5|10326.5|15
1649954550000|2022-04-14 16:42:30|10339|10329|10338.5|10328.5|10339|10329|10338.5|10328.5|8
1649954560000|2022-04-14 16:42:40|10338.8|10328.8|10340|10330|10341.3|10331.3|10338.5|10328.5|9
1649954570000|2022-04-14 16:42:50|10340.3|10330.3|10340.3|10330.3|10341|10331|10339.8|10329.8|6
1649954580000|2022-04-14 16:43:00|10340.5|10330.5|10341.5|10331.5|10342.3|10332.3|10340.3|10330.3|8
1649954590000|2022-04-14 16:43:10|10341.3|10331.3|10341.3|10331.3|10341.3|10331.3|10340.3|10330.3|9
1649954600000|2022-04-14 16:43:20|10341|10331|10339.5|10329.5|10341|10331|10339.3|10329.3|7
1649954610000|2022-04-14 16:43:30|10339.8|10329.8|10339.5|10329.5|10340|10330|10339.5|10329.5|6
1649954620000|2022-04-14 16:43:40|10339.3|10329.3|10339.8|10329.8|10340.5|10330.5|10339|10329|8
1649954630000|2022-04-14 16:43:50|10339.5|10329.5|10340|10330|10340|10330|10339.5|10329.5|2
1649954640000|2022-04-14 16:44:00|10340.3|10330.3|10342.3|10332.3|10342.3|10332.3|10339.8|10329.8|13
1649954650000|2022-04-14 16:44:10|10342.5|10332.5|10342|10332|10342.5|10332.5|10342|10332|2
1649954660000|2022-04-14 16:44:20|10342.3|10332.3|10342.5|10332.5|10343|10333|10342.3|10332.3|7
1649954670000|2022-04-14 16:44:30|10342.8|10332.8|10342.3|10332.3|10343.5|10333.5|10342|10332|11
1649954680000|2022-04-14 16:44:40|10343|10333|10342.3|10332.3|10343|10333|10342.3|10332.3|3
1649954690000|2022-04-14 16:44:50|10342|10332|10342.3|10332.3|10342.3|10332.3|10341.5|10331.5|4
1649954700000|2022-04-14 16:45:00|10342|10332|10341.3|10331.3|10342|10332|10341.3|10331.3|3
1649954710000|2022-04-14 16:45:10|10341.5|10331.5|10343.3|10333.3|10344|10334|10341.5|10331.5|7
1649954720000|2022-04-14 16:45:20|10343.5|10333.5|10342|10332|10344|10334|10342|10332|11
1649954730000|2022-04-14 16:45:30|10341.8|10331.8|10342.8|10332.8|10342.8|10332.8|10341.8|10331.8|6
1649954740000|2022-04-14 16:45:40|10342.5|10332.5|10342.8|10332.8|10342.8|10332.8|10341.8|10331.8|7
1649954750000|2022-04-14 16:45:50|10343|10333|10342.3|10332.3|10343|10333|10341.8|10331.8|5
1649954760000|2022-04-14 16:46:00|10342|10332|10343.5|10333.5|10343.5|10333.5|10342|10332|9
1649954770000|2022-04-14 16:46:10|10343|10333|10342.5|10332.5|10343.3|10333.3|10342.5|10332.5|4
1649954780000|2022-04-14 16:46:20|10342.3|10332.3|10343.3|10333.3|10343.3|10333.3|10342.3|10332.3|5
1649954790000|2022-04-14 16:46:30|10343|10333|10343.8|10333.8|10343.8|10333.8|10342.8|10332.8|4
1649954800000|2022-04-14 16:46:40|10344.3|10334.3|10344.3|10334.3|10344.3|10334.3|10344.3|10334.3|1
1649954810000|2022-04-14 16:46:50|10343.5|10333.5|10344.3|10334.3|10344.3|10334.3|10343.3|10333.3|5
1649954820000|2022-04-14 16:47:00|10343.5|10333.5|10344|10334|10344.3|10334.3|10343.5|10333.5|3
1649954830000|2022-04-14 16:47:10|10343.8|10333.8|10343.5|10333.5|10344|10334|10343.3|10333.3|4
1649954840000|2022-04-14 16:47:20|10343.3|10333.3|10343|10333|10343.8|10333.8|10342.5|10332.5|12
1649954850000|2022-04-14 16:47:30|10343.3|10333.3|10343|10333|10343.3|10333.3|10343|10333|6
1649954860000|2022-04-14 16:47:40|10343.3|10333.3|10343|10333|10343.3|10333.3|10343|10333|8
1649954870000|2022-04-14 16:47:50|10343.3|10333.3|10343.3|10333.3|10343.3|10333.3|10343|10333|5
1649954880000|2022-04-14 16:48:00|10343|10333|10342.8|10332.8|10343.5|10333.5|10342.8|10332.8|6
1649954890000|2022-04-14 16:48:10|10343.3|10333.3|10343|10333|10343.3|10333.3|10343|10333|6
1649954900000|2022-04-14 16:48:20|10343.3|10333.3|10343.5|10333.5|10343.5|10333.5|10343|10333|6
1649954910000|2022-04-14 16:48:30|10343.3|10333.3|10343|10333|10343.5|10333.5|10343|10333|5
1649954920000|2022-04-14 16:48:40|10342.8|10332.8|10342.3|10332.3|10342.8|10332.8|10342.3|10332.3|3
1649954930000|2022-04-14 16:48:50|10342.5|10332.5|10342|10332|10342.5|10332.5|10342|10332|3
1649954940000|2022-04-14 16:49:00|10342.3|10332.3|10342.5|10332.5|10342.5|10332.5|10342.3|10332.3|2
1649954970000|2022-04-14 16:49:30|10342.8|10332.8|10344.3|10334.3|10344.3|10334.3|10342.8|10332.8|4
1649954980000|2022-04-14 16:49:40|10344|10334|10344|10334|10344.5|10334.5|10343.3|10333.3|6
1649954990000|2022-04-14 16:49:50|10344.3|10334.3|10344.8|10334.8|10344.8|10334.8|10344.3|10334.3|4
1649955000000|2022-04-14 16:50:00|10345.3|10335.3|10348|10338|10348.5|10338.5|10345.3|10335.3|8
1649955010000|2022-04-14 16:50:10|10347.3|10337.3|10347|10337|10347.5|10337.5|10346|10336|11
1649955020000|2022-04-14 16:50:20|10346.8|10336.8|10347.5|10337.5|10348.8|10338.8|10346.5|10336.5|11
1649955030000|2022-04-14 16:50:30|10348|10338|10348.5|10338.5|10349.3|10339.3|10348|10338|8
1649955040000|2022-04-14 16:50:40|10348.3|10338.3|10347.5|10337.5|10349.3|10339.3|10347.3|10337.3|15
1649955050000|2022-04-14 16:50:50|10347.8|10337.8|10348|10338|10348.5|10338.5|10347.5|10337.5|5
1649955060000|2022-04-14 16:51:00|10347.8|10337.8|10346.3|10336.3|10347.8|10337.8|10346.3|10336.3|6
1649955070000|2022-04-14 16:51:10|10346|10336|10344|10334|10346|10336|10344|10334|2
1649955090000|2022-04-14 16:51:30|10344.3|10334.3|10344.5|10334.5|10344.5|10334.5|10344.3|10334.3|2
1649955100000|2022-04-14 16:51:40|10344.3|10334.3|10345.8|10335.8|10346|10336|10344.3|10334.3|9
1649955110000|2022-04-14 16:51:50|10346|10336|10347.5|10337.5|10347.8|10337.8|10345.3|10335.3|14
1649955120000|2022-04-14 16:52:00|10347.8|10337.8|10348.3|10338.3|10348.5|10338.5|10347.8|10337.8|3
1649955130000|2022-04-14 16:52:10|10348.5|10338.5|10348|10338|10349.3|10339.3|10347.3|10337.3|9
1649955140000|2022-04-14 16:52:20|10347.5|10337.5|10351.5|10341.5|10351.5|10341.5|10347.5|10337.5|8
1649955150000|2022-04-14 16:52:30|10351.8|10341.8|10352.8|10342.8|10352.8|10342.8|10351.8|10341.8|2
1649955160000|2022-04-14 16:52:40|10352.3|10342.3|10352|10342|10352.3|10342.3|10351.8|10341.8|5
1649955170000|2022-04-14 16:52:50|10351.8|10341.8|10351.8|10341.8|10352|10342|10351.5|10341.5|7
1649955180000|2022-04-14 16:53:00|10351.5|10341.5|10350.5|10340.5|10351.5|10341.5|10350.3|10340.3|9
1649955190000|2022-04-14 16:53:10|10350.8|10340.8|10351|10341|10351|10341|10350|10340|8
1649955200000|2022-04-14 16:53:20|10351.3|10341.3|10352|10342|10352|10342|10351|10341|8
1649955210000|2022-04-14 16:53:30|10351.8|10341.8|10350.8|10340.8|10351.8|10341.8|10350.8|10340.8|9
1649955230000|2022-04-14 16:53:50|10351|10341|10349.5|10339.5|10351|10341|10349.3|10339.3|13
1649955240000|2022-04-14 16:54:00|10349.8|10339.8|10348.8|10338.8|10349.8|10339.8|10348.3|10338.3|18
1649955250000|2022-04-14 16:54:10|10348.5|10338.5|10349.5|10339.5|10349.5|10339.5|10348.5|10338.5|6
1649955260000|2022-04-14 16:54:20|10349.3|10339.3|10348.8|10338.8|10349.8|10339.8|10348.5|10338.5|11
1649955270000|2022-04-14 16:54:30|10348.5|10338.5|10346.8|10336.8|10348.8|10338.8|10346.8|10336.8|12
1649955280000|2022-04-14 16:54:40|10347.8|10337.8|10348|10338|10348.3|10338.3|10347.3|10337.3|12
1649955290000|2022-04-14 16:54:50|10348.3|10338.3|10347|10337|10348.3|10338.3|10346.8|10336.8|14
1649955300000|2022-04-14 16:55:00|10347.3|10337.3|10349.5|10339.5|10349.8|10339.8|10347.3|10337.3|6
1649955310000|2022-04-14 16:55:10|10354.4|10334.4|10353.4|10333.4|10355.1|10335.1|10352.9|10332.9|9
1649955320000|2022-04-14 16:55:20|10353.9|10333.9|10352.4|10332.4|10353.9|10333.9|10352.4|10332.4|13
1649955330000|2022-04-14 16:55:30|10352.9|10332.9|10352.4|10332.4|10352.9|10332.9|10352.1|10332.1|9
1649955340000|2022-04-14 16:55:40|10352.1|10332.1|10353.1|10333.1|10353.9|10333.9|10351.6|10331.6|11
1649955350000|2022-04-14 16:55:50|10352.9|10332.9|10352.9|10332.9|10353.1|10333.1|10352.9|10332.9|3
1649955360000|2022-04-14 16:56:00|10352.4|10332.4|10352.6|10332.6|10352.9|10332.9|10352.4|10332.4|3
1649955370000|2022-04-14 16:56:10|10350.9|10330.9|10352.6|10332.6|10353.9|10333.9|10350.6|10330.6|18
1649955380000|2022-04-14 16:56:20|10352.9|10332.9|10355.6|10335.6|10355.9|10335.9|10352.9|10332.9|10
1649955390000|2022-04-14 16:56:30|10355.1|10335.1|10355.6|10335.6|10355.6|10335.6|10355.1|10335.1|7
1649955400000|2022-04-14 16:56:40|10355.4|10335.4|10355.6|10335.6|10355.6|10335.6|10355.4|10335.4|8
1649955410000|2022-04-14 16:56:50|10355.9|10335.9|10355.9|10335.9|10355.9|10335.9|10355.1|10335.1|7
1649955420000|2022-04-14 16:57:00|10355.4|10335.4|10355.4|10335.4|10356.5|10336.5|10355.4|10335.4|9
1649955430000|2022-04-14 16:57:10|10355.6|10335.6|10355.6|10335.6|10355.6|10335.6|10355.4|10335.4|3
1649955440000|2022-04-14 16:57:20|10355.9|10335.9|10355.9|10335.9|10355.9|10335.9|10355.9|10335.9|1
1649955450000|2022-04-14 16:57:30|10355.6|10335.6|10355.1|10335.1|10355.6|10335.6|10355.1|10335.1|2
1649955460000|2022-04-14 16:57:40|10355.4|10335.4|10355.9|10335.9|10355.9|10335.9|10355.4|10335.4|2
1649955480000|2022-04-14 16:58:00|10356.1|10336.1|10354.9|10334.9|10356.9|10336.9|10354.9|10334.9|11
1649955490000|2022-04-14 16:58:10|10355.6|10335.6|10355.6|10335.6|10355.9|10335.9|10355.6|10335.6|3
1649955500000|2022-04-14 16:58:20|10355.1|10335.1|10354.9|10334.9|10355.6|10335.6|10354.9|10334.9|4
1649955510000|2022-04-14 16:58:30|10355.1|10335.1|10355.1|10335.1|10356.4|10336.4|10354.4|10334.4|12
1649955520000|2022-04-14 16:58:40|10355.4|10335.4|10355.6|10335.6|10355.6|10335.6|10355.1|10335.1|4
1649955530000|2022-04-14 16:58:50|10355.9|10335.9|10355.9|10335.9|10356.6|10336.6|10355.9|10335.9|8
1649955540000|2022-04-14 16:59:00|10355.4|10335.4|10352.4|10332.4|10356.4|10336.4|10351.9|10331.9|23
1649955550000|2022-04-14 16:59:10|10352.6|10332.6|10355.6|10335.6|10356.4|10336.4|10352.6|10332.6|24
1649955560000|2022-04-14 16:59:20|10355.9|10335.9|10352.4|10332.4|10355.9|10335.9|10352.4|10332.4|22
1650326520000|2022-04-19 00:02:00|10455.5|10435.5|10445|10425|10457.5|10437.5|10445|10425|20
1650326530000|2022-04-19 00:02:10|10446|10426|10449.3|10429.3|10450.5|10430.5|10446|10426|5
1650326550000|2022-04-19 00:02:30|10449.8|10429.8|10441.8|10421.8|10449.8|10429.8|10441.8|10421.8|9
1650326560000|2022-04-19 00:02:40|10442.8|10422.8|10438.8|10418.8|10442.8|10422.8|10438|10418|11
1650326570000|2022-04-19 00:02:50|10439.8|10419.8|10434|10414|10440.3|10420.3|10434|10414|10
1650326580000|2022-04-19 00:03:00|10434.3|10414.3|10442.5|10422.5|10444.6|10424.6|10433.8|10413.8|15
1650326590000|2022-04-19 00:03:10|10443|10423|10443.3|10423.3|10446.5|10426.5|10441.3|10421.3|15
1650326600000|2022-04-19 00:03:20|10442.3|10422.3|10441.5|10421.5|10443|10423|10441.5|10421.5|8
1650326610000|2022-04-19 00:03:30|10442.4|10422.4|10444.3|10424.3|10445.8|10425.8|10442|10422|13
1650326620000|2022-04-19 00:03:40|10444.5|10424.5|10450.3|10430.3|10451|10431|10444.5|10424.5|15
1650326630000|2022-04-19 00:03:50|10451|10431|10449.5|10429.5|10452.8|10432.8|10447.3|10427.3|9
1650326640000|2022-04-19 00:04:00|10449.8|10429.8|10446.8|10426.8|10449.8|10429.8|10445.8|10425.8|11
1650326650000|2022-04-19 00:04:10|10445.8|10425.8|10445.3|10425.3|10445.8|10425.8|10440.3|10420.3|14
1650326670000|2022-04-19 00:04:30|10445.8|10425.8|10446.5|10426.5|10446.5|10426.5|10444.8|10424.8|5
1650326680000|2022-04-19 00:04:40|10445.5|10425.5|10444.3|10424.3|10445.5|10425.5|10444.3|10424.3|3
1650326690000|2022-04-19 00:04:50|10443.8|10423.8|10444.8|10424.8|10444.8|10424.8|10443.3|10423.3|3
1650326700000|2022-04-19 00:05:00|10445.8|10425.8|10442.5|10422.5|10445.8|10425.8|10441|10421|15
1650326710000|2022-04-19 00:05:10|10442|10422|10445|10425|10445|10425|10442|10422|3
1650326720000|2022-04-19 00:05:20|10445.5|10425.5|10445|10425|10445.5|10425.5|10445|10425|2
1650326730000|2022-04-19 00:05:30|10445.5|10425.5|10447.3|10427.3|10447.5|10427.5|10445.5|10425.5|4
1650326740000|2022-04-19 00:05:40|10447.8|10427.8|10454|10434|10454|10434|10447.8|10427.8|6
1650326750000|2022-04-19 00:05:50|10452|10432|10448.8|10428.8|10452|10432|10448.3|10428.3|9
1650326760000|2022-04-19 00:06:00|10449.8|10429.8|10457.5|10437.5|10457.5|10437.5|10449.8|10429.8|11
1650326770000|2022-04-19 00:06:10|10457.8|10437.8|10456.3|10436.3|10458.5|10438.5|10456.3|10436.3|6
1650326780000|2022-04-19 00:06:20|10455.8|10435.8|10455.8|10435.8|10455.8|10435.8|10455.8|10435.8|1
1650326790000|2022-04-19 00:06:30|10456.3|10436.3|10456.8|10436.8|10458|10438|10456.3|10436.3|8
1650326800000|2022-04-19 00:06:40|10457.3|10437.3|10461.8|10441.8|10462.1|10442.1|10457.3|10437.3|7
1650326810000|2022-04-19 00:06:50|10462.5|10442.5|10460.5|10440.5|10463.8|10443.8|10460.5|10440.5|5
1650326820000|2022-04-19 00:07:00|10460.3|10440.3|10461.8|10441.8|10463.3|10443.3|10456.5|10436.5|14
1650326830000|2022-04-19 00:07:10|10461.3|10441.3|10464.1|10444.1|10464.1|10444.1|10461.3|10441.3|5
1650326840000|2022-04-19 00:07:20|10463.1|10443.1|10464.8|10444.8|10466.8|10446.8|10463.1|10443.1|6
1650326850000|2022-04-19 00:07:30|10464.5|10444.5|10465.8|10445.8|10465.8|10445.8|10462.8|10442.8|5
1650326860000|2022-04-19 00:07:40|10465|10445|10465|10445|10465|10445|10465|10445|1
1650326870000|2022-04-19 00:07:50|10465.5|10445.5|10462.3|10442.3|10465.5|10445.5|10462.3|10442.3|7
1650326880000|2022-04-19 00:08:00|10463.3|10443.3|10462|10442|10464|10444|10462|10442|14
1650326890000|2022-04-19 00:08:10|10462.8|10442.8|10463|10443|10464.3|10444.3|10462.8|10442.8|6
1650326900000|2022-04-19 00:08:20|10463.5|10443.5|10464.8|10444.8|10464.8|10444.8|10463.5|10443.5|2
1650326920000|2022-04-19 00:08:40|10464.3|10444.3|10465|10445|10465|10445|10463.8|10443.8|7
1650326930000|2022-04-19 00:08:50|10464.3|10444.3|10464.8|10444.8|10464.8|10444.8|10464.3|10444.3|2
1650326940000|2022-04-19 00:09:00|10465.3|10445.3|10465|10445|10465.3|10445.3|10465|10445|2
1650326950000|2022-04-19 00:09:10|10464.5|10444.5|10460.8|10440.8|10464.5|10444.5|10460.8|10440.8|4
1650326960000|2022-04-19 00:09:20|10460.3|10440.3|10462.5|10442.5|10463.8|10443.8|10460.3|10440.3|11
1650326970000|2022-04-19 00:09:30|10462|10442|10461.3|10441.3|10462|10442|10461.3|10441.3|3
1650326980000|2022-04-19 00:09:40|10461.8|10441.8|10464.8|10444.8|10464.8|10444.8|10461|10441|11
1650326990000|2022-04-19 00:09:50|10464.3|10444.3|10463.3|10443.3|10464.3|10444.3|10462.8|10442.8|5
1650327000000|2022-04-19 00:10:00|10462.8|10442.8|10463.3|10443.3|10463.5|10443.5|10462.8|10442.8|4
1650327010000|2022-04-19 00:10:10|10462.8|10442.8|10461.8|10441.8|10462.8|10442.8|10458.8|10438.8|8
1650327020000|2022-04-19 00:10:20|10462.5|10442.5|10463.5|10443.5|10463.8|10443.8|10462.5|10442.5|7
1650327030000|2022-04-19 00:10:30|10462.8|10442.8|10462.8|10442.8|10463|10443|10462.5|10442.5|4
1650327040000|2022-04-19 00:10:40|10463.5|10443.5|10464.8|10444.8|10464.8|10444.8|10462.8|10442.8|4
1650327050000|2022-04-19 00:10:50|10464.3|10444.3|10463.5|10443.5|10465|10445|10462.5|10442.5|10
1650327060000|2022-04-19 00:11:00|10463|10443|10462.5|10442.5|10463.5|10443.5|10462.5|10442.5|5
1650327070000|2022-04-19 00:11:10|10462|10442|10463.3|10443.3|10463.3|10443.3|10462|10442|4
1650327080000|2022-04-19 00:11:20|10463.8|10443.8|10464.3|10444.3|10464.3|10444.3|10463|10443|7
1650327090000|2022-04-19 00:11:30|10463.8|10443.8|10464.5|10444.5|10464.5|10444.5|10463.8|10443.8|3
1650327100000|2022-04-19 00:11:40|10465.3|10445.3|10464.3|10444.3|10465.3|10445.3|10464.3|10444.3|2
1650327110000|2022-04-19 00:11:50|10464.8|10444.8|10467.5|10447.5|10467.5|10447.5|10464.8|10444.8|4
1650327120000|2022-04-19 00:12:00|10467.8|10447.8|10468|10448|10470|10450|10467.8|10447.8|4
1650327130000|2022-04-19 00:12:10|10467.5|10447.5|10465.8|10445.8|10467.5|10447.5|10465.8|10445.8|4
1650327140000|2022-04-19 00:12:20|10466.3|10446.3|10469.5|10449.5|10473.3|10453.3|10466.3|10446.3|15
1650327150000|2022-04-19 00:12:30|10471.5|10451.5|10469.8|10449.8|10472|10452|10469.8|10449.8|8
1650327160000|2022-04-19 00:12:40|10469.3|10449.3|10469|10449|10469.3|10449.3|10469|10449|2
1650327170000|2022-04-19 00:12:50|10469.5|10449.5|10469.5|10449.5|10469.8|10449.8|10469.5|10449.5|3
1650327180000|2022-04-19 00:13:00|10470|10450|10471.5|10451.5|10472|10452|10470|10450|5
1650327190000|2022-04-19 00:13:10|10472|10452|10472.5|10452.5|10475|10455|10471.8|10451.8|8
1650327200000|2022-04-19 00:13:20|10472|10452|10470.3|10450.3|10472|10452|10470|10450|6
1650327210000|2022-04-19 00:13:30|10471.8|10451.8|10470.5|10450.5|10471.8|10451.8|10470.5|10450.5|5
1650327220000|2022-04-19 00:13:40|10470.3|10450.3|10470.5|10450.5|10470.5|10450.5|10470.3|10450.3|2
1650327230000|2022-04-19 00:13:50|10471.8|10451.8|10471|10451|10471.8|10451.8|10471|10451|3
1650327240000|2022-04-19 00:14:00|10471.8|10451.8|10471.8|10451.8|10471.8|10451.8|10471.3|10451.3|3
1650327270000|2022-04-19 00:14:30|10471.5|10451.5|10471.3|10451.3|10471.5|10451.5|10471.3|10451.3|2
1650327280000|2022-04-19 00:14:40|10471.5|10451.5|10471.5|10451.5|10471.5|10451.5|10471.5|10451.5|1
1650327300000|2022-04-19 00:15:00|10472|10452|10474.5|10454.5|10475|10455|10472|10452|10
1650327310000|2022-04-19 00:15:10|10475|10455|10475|10455|10475.8|10455.8|10475|10455|4
1650327320000|2022-04-19 00:15:20|10476|10456|10475.5|10455.5|10476|10456|10475.5|10455.5|2
1650327330000|2022-04-19 00:15:30|10474.3|10454.3|10471.3|10451.3|10474.3|10454.3|10471.3|10451.3|7
1650327340000|2022-04-19 00:15:40|10471.5|10451.5|10473.5|10453.5|10474.3|10454.3|10471.5|10451.5|4
1650327370000|2022-04-19 00:16:10|10471.8|10451.8|10472.3|10452.3|10472.3|10452.3|10471.8|10451.8|2
1650327380000|2022-04-19 00:16:20|10471.8|10451.8|10470.8|10450.8|10471.8|10451.8|10470.8|10450.8|2
1650327390000|2022-04-19 00:16:30|10470.5|10450.5|10468|10448|10470.5|10450.5|10468|10448|3
1650327400000|2022-04-19 00:16:40|10468.5|10448.5|10467.3|10447.3|10468.5|10448.5|10467.3|10447.3|4
1650327410000|2022-04-19 00:16:50|10466.5|10446.5|10467.4|10447.4|10467.4|10447.4|10466.5|10446.5|3
1650327420000|2022-04-19 00:17:00|10468.5|10448.5|10468|10448|10468.5|10448.5|10467.3|10447.3|5
1650327430000|2022-04-19 00:17:10|10467.8|10447.8|10468.3|10448.3|10468.3|10448.3|10466.5|10446.5|7
1650327440000|2022-04-19 00:17:20|10467.8|10447.8|10467.5|10447.5|10467.8|10447.8|10467.5|10447.5|2
1650327450000|2022-04-19 00:17:30|10468.8|10448.8|10467.5|10447.5|10468.8|10448.8|10467.5|10447.5|3
1650327470000|2022-04-19 00:17:50|10467|10447|10467|10447|10467|10447|10467|10447|1
1650327480000|2022-04-19 00:18:00|10467.5|10447.5|10470.3|10450.3|10470.3|10450.3|10467.5|10447.5|4
1650327490000|2022-04-19 00:18:10|10471.3|10451.3|10473|10453|10473|10453|10470.3|10450.3|7
1650327500000|2022-04-19 00:18:20|10472.8|10452.8|10471|10451|10473|10453|10470.8|10450.8|5
1650327510000|2022-04-19 00:18:30|10470.8|10450.8|10472.5|10452.5|10472.5|10452.5|10470.8|10450.8|10
1650327520000|2022-04-19 00:18:40|10473|10453|10470.3|10450.3|10473|10453|10470.3|10450.3|4
1650327540000|2022-04-19 00:19:00|10470|10450|10470|10450|10470|10450|10470|10450|1
1650327550000|2022-04-19 00:19:10|10470.5|10450.5|10471|10451|10471|10451|10470.5|10450.5|2
1650327560000|2022-04-19 00:19:20|10470.3|10450.3|10469.8|10449.8|10470.3|10450.3|10469.8|10449.8|2
1650327570000|2022-04-19 00:19:30|10470.3|10450.3|10470.3|10450.3|10470.3|10450.3|10470.3|10450.3|1
1650327580000|2022-04-19 00:19:40|10470.8|10450.8|10471.3|10451.3|10471.5|10451.5|10470.8|10450.8|4
1650327590000|2022-04-19 00:19:50|10470.5|10450.5|10470.3|10450.3|10470.5|10450.5|10470.3|10450.3|2
1650327600000|2022-04-19 00:20:00|10471|10451|10471.3|10451.3|10471.3|10451.3|10471|10451|2
1650327610000|2022-04-19 00:20:10|10471.8|10451.8|10470.8|10450.8|10471.8|10451.8|10470.8|10450.8|3
1650327620000|2022-04-19 00:20:20|10470.3|10450.3|10471|10451|10471|10451|10470.3|10450.3|3
1650327630000|2022-04-19 00:20:30|10471.3|10451.3|10471.3|10451.3|10471.3|10451.3|10471.3|10451.3|1
1650327640000|2022-04-19 00:20:40|10471|10451|10469.8|10449.8|10471|10451|10469.8|10449.8|2
1650327650000|2022-04-19 00:20:50|10468.8|10448.8|10468.5|10448.5|10469|10449|10468.5|10448.5|3
1650327660000|2022-04-19 00:21:00|10468.3|10448.3|10469|10449|10469|10449|10467.8|10447.8|4
1650327670000|2022-04-19 00:21:10|10468|10448|10467.5|10447.5|10468|10448|10467.5|10447.5|2
1650327680000|2022-04-19 00:21:20|10468|10448|10467.5|10447.5|10468|10448|10467.5|10447.5|2
1650327690000|2022-04-19 00:21:30|10467|10447|10465|10445|10467|10447|10465|10445|4
1650327700000|2022-04-19 00:21:40|10464.3|10444.3|10465|10445|10465|10445|10464.3|10444.3|4
1650327710000|2022-04-19 00:21:50|10465.3|10445.3|10466|10446|10466.5|10446.5|10465.3|10445.3|4
1650327720000|2022-04-19 00:22:00|10465|10445|10465.5|10445.5|10466.5|10446.5|10465|10445|7
1650327730000|2022-04-19 00:22:10|10464.5|10444.5|10466.5|10446.5|10466.8|10446.8|10461.8|10441.8|5
1650327740000|2022-04-19 00:22:20|10466.8|10446.8|10467.8|10447.8|10467.8|10447.8|10466.8|10446.8|3
1650327750000|2022-04-19 00:22:30|10468.3|10448.3|10469.3|10449.3|10469.3|10449.3|10468.3|10448.3|3
1650327760000|2022-04-19 00:22:40|10470.5|10450.5|10471.5|10451.5|10471.5|10451.5|10470.5|10450.5|3
1650327770000|2022-04-19 00:22:50|10470.8|10450.8|10472|10452|10472|10452|10470.8|10450.8|7
1650327780000|2022-04-19 00:23:00|10472.8|10452.8|10473.5|10453.5|10473.5|10453.5|10472.8|10452.8|4
1650327790000|2022-04-19 00:23:10|10473.8|10453.8|10474.3|10454.3|10475.3|10455.3|10473.8|10453.8|5
1650327800000|2022-04-19 00:23:20|10473.3|10453.3|10473.8|10453.8|10474.3|10454.3|10473.3|10453.3|3
1650327810000|2022-04-19 00:23:30|10473|10453|10473|10453|10473.5|10453.5|10473|10453|3
1650327820000|2022-04-19 00:23:40|10473.3|10453.3|10472.8|10452.8|10473.3|10453.3|10472.8|10452.8|2
1650327850000|2022-04-19 00:24:10|10472.5|10452.5|10472|10452|10472.5|10452.5|10472|10452|2
1650327860000|2022-04-19 00:24:20|10472.3|10452.3|10472.3|10452.3|10472.3|10452.3|10472.3|10452.3|1
1650327870000|2022-04-19 00:24:30|10471.8|10451.8|10473|10453|10473|10453|10471.8|10451.8|4
1650327880000|2022-04-19 00:24:40|10471.5|10451.5|10472.5|10452.5|10472.8|10452.8|10471.5|10451.5|3
1650327890000|2022-04-19 00:24:50|10472|10452|10475.3|10455.3|10475.8|10455.8|10472|10452|4
1650327900000|2022-04-19 00:25:00|10475.8|10455.8|10476.3|10456.3|10476.3|10456.3|10475.8|10455.8|2
1650327910000|2022-04-19 00:25:10|10476.5|10456.5|10476.3|10456.3|10478.3|10458.3|10476.3|10456.3|8
1650327920000|2022-04-19 00:25:20|10477.3|10457.3|10477.5|10457.5|10477.6|10457.6|10477.3|10457.3|3
1650327930000|2022-04-19 00:25:30|10478|10458|10477.5|10457.5|10478|10458|10477.5|10457.5|4
1650327940000|2022-04-19 00:25:40|10477|10457|10476.8|10456.8|10477|10457|10476.8|10456.8|2
1650327950000|2022-04-19 00:25:50|10477|10457|10477.5|10457.5|10477.5|10457.5|10476.8|10456.8|4
1650327960000|2022-04-19 00:26:00|10478|10458|10478|10458|10478.8|10458.8|10478|10458|5
1650327970000|2022-04-19 00:26:10|10476.5|10456.5|10476.5|10456.5|10476.5|10456.5|10476.5|10456.5|1
1650327980000|2022-04-19 00:26:20|10476|10456|10476|10456|10476.5|10456.5|10476|10456|3
1650328020000|2022-04-19 00:27:00|10477.3|10457.3|10475.8|10455.8|10477.3|10457.3|10475.3|10455.3|6
1650328030000|2022-04-19 00:27:10|10475|10455|10475.5|10455.5|10475.5|10455.5|10475|10455|2
1650328040000|2022-04-19 00:27:20|10475|10455|10475.8|10455.8|10475.8|10455.8|10475|10455|2
1650328050000|2022-04-19 00:27:30|10474.8|10454.8|10475.8|10455.8|10475.8|10455.8|10474.8|10454.8|3
1650328060000|2022-04-19 00:27:40|10476.5|10456.5|10476|10456|10476.5|10456.5|10475.8|10455.8|4
1650328070000|2022-04-19 00:27:50|10475.5|10455.5|10475.3|10455.3|10475.5|10455.5|10475.3|10455.3|2
1650328080000|2022-04-19 00:28:00|10475.5|10455.5|10475.8|10455.8|10476|10456|10475.5|10455.5|3
1650328090000|2022-04-19 00:28:10|10474.5|10454.5|10474.5|10454.5|10474.5|10454.5|10474.5|10454.5|1
1650328100000|2022-04-19 00:28:20|10474|10454|10472.8|10452.8|10474|10454|10472.8|10452.8|7
1650328110000|2022-04-19 00:28:30|10472.3|10452.3|10472.5|10452.5|10472.5|10452.5|10472.3|10452.3|2
1650328120000|2022-04-19 00:28:40|10472|10452|10472.5|10452.5|10472.5|10452.5|10472|10452|2
1650328130000|2022-04-19 00:28:50|10472|10452|10471.5|10451.5|10472.5|10452.5|10471.5|10451.5|4
1650328140000|2022-04-19 00:29:00|10471.8|10451.8|10470.3|10450.3|10472.8|10452.8|10470.3|10450.3|8
1650328150000|2022-04-19 00:29:10|10470|10450|10469.8|10449.8|10470|10450|10468.8|10448.8|4
1650328160000|2022-04-19 00:29:20|10469|10449|10467.8|10447.8|10469|10449|10467.8|10447.8|3
1650328170000|2022-04-19 00:29:30|10468.5|10448.5|10469|10449|10469|10449|10468.5|10448.5|2
1650328180000|2022-04-19 00:29:40|10468.8|10448.8|10469.3|10449.3|10469.5|10449.5|10468.8|10448.8|3
1650328200000|2022-04-19 00:30:00|10469.5|10449.5|10472.5|10452.5|10472.5|10452.5|10469.5|10449.5|10
1650328210000|2022-04-19 00:30:10|10473|10453|10473.5|10453.5|10473.5|10453.5|10473|10453|3
1650328220000|2022-04-19 00:30:20|10474.3|10454.3|10471|10451|10474.3|10454.3|10470.5|10450.5|5
1650328240000|2022-04-19 00:30:40|10471.5|10451.5|10472|10452|10472|10452|10471.5|10451.5|2
1650328250000|2022-04-19 00:30:50|10471.5|10451.5|10469.5|10449.5|10471.5|10451.5|10468.5|10448.5|4
1650328260000|2022-04-19 00:31:00|10470|10450|10468|10448|10470|10450|10468|10448|6
1650328270000|2022-04-19 00:31:10|10467.8|10447.8|10467|10447|10468|10448|10467|10447|4
1650328280000|2022-04-19 00:31:20|10467.5|10447.5|10468.5|10448.5|10468.5|10448.5|10467.5|10447.5|2
1650328290000|2022-04-19 00:31:30|10468|10448|10468.8|10448.8|10469.3|10449.3|10467.8|10447.8|11
1650328300000|2022-04-19 00:31:40|10468.5|10448.5|10468.8|10448.8|10468.8|10448.8|10468.5|10448.5|2
1650328310000|2022-04-19 00:31:50|10469.8|10449.8|10470|10450|10470.3|10450.3|10469.8|10449.8|3
1650328320000|2022-04-19 00:32:00|10471|10451|10469.3|10449.3|10471.8|10451.8|10469.3|10449.3|6
1650328330000|2022-04-19 00:32:10|10469.5|10449.5|10469.5|10449.5|10470.8|10450.8|10469.5|10449.5|5
1650328340000|2022-04-19 00:32:20|10469.8|10449.8|10470.5|10450.5|10471|10451|10469.8|10449.8|5
1650328360000|2022-04-19 00:32:40|10470|10450|10469.8|10449.8|10470.3|10450.3|10469.8|10449.8|5
1650328370000|2022-04-19 00:32:50|10470.5|10450.5|10470.5|10450.5|10470.5|10450.5|10470.5|10450.5|1
1650328380000|2022-04-19 00:33:00|10470.8|10450.8|10470.5|10450.5|10470.8|10450.8|10470.5|10450.5|2
1650328400000|2022-04-19 00:33:20|10470|10450|10470|10450|10470|10450|10470|10450|1
1650328410000|2022-04-19 00:33:30|10470.5|10450.5|10470.5|10450.5|10470.5|10450.5|10470.5|10450.5|1
1650328420000|2022-04-19 00:33:40|10470.3|10450.3|10470.5|10450.5|10470.5|10450.5|10470.3|10450.3|2
1650328440000|2022-04-19 00:34:00|10471.3|10451.3|10472.5|10452.5|10472.5|10452.5|10471.3|10451.3|2
1650328450000|2022-04-19 00:34:10|10472|10452|10472|10452|10472|10452|10472|10452|1
1650328460000|2022-04-19 00:34:20|10473|10453|10472.5|10452.5|10473|10453|10472.5|10452.5|2
1650328470000|2022-04-19 00:34:30|10472.3|10452.3|10472.5|10452.5|10472.5|10452.5|10472.3|10452.3|2
1650328500000|2022-04-19 00:35:00|10473|10453|10472.8|10452.8|10473|10453|10472.8|10452.8|2
1650328540000|2022-04-19 00:35:40|10473|10453|10474|10454|10474|10454|10473|10453|3
1650328560000|2022-04-19 00:36:00|10474.5|10454.5|10475.3|10455.3|10475.3|10455.3|10474.5|10454.5|2
1650328570000|2022-04-19 00:36:10|10476|10456|10476|10456|10476|10456|10475.5|10455.5|3
1650328580000|2022-04-19 00:36:20|10476.5|10456.5|10477.3|10457.3|10477.3|10457.3|10475.5|10455.5|6
1650328590000|2022-04-19 00:36:30|10476.8|10456.8|10476.8|10456.8|10476.8|10456.8|10476.8|10456.8|1
1650328600000|2022-04-19 00:36:40|10477|10457|10477.8|10457.8|10478|10458|10477|10457|3
1650328610000|2022-04-19 00:36:50|10478|10458|10478|10458|10478|10458|10478|10458|1
1650328620000|2022-04-19 00:37:00|10478.8|10458.8|10479.8|10459.8|10479.8|10459.8|10478.8|10458.8|3
1650328640000|2022-04-19 00:37:20|10480.8|10460.8|10482|10462|10482|10462|10480.8|10460.8|4
1650328650000|2022-04-19 00:37:30|10482.5|10462.5|10482.5|10462.5|10482.8|10462.8|10482.5|10462.5|3
1650328660000|2022-04-19 00:37:40|10483|10463|10483|10463|10483|10463|10483|10463|1
1650328670000|2022-04-19 00:37:50|10482.3|10462.3|10482.3|10462.3|10482.3|10462.3|10482.3|10462.3|1
1650328680000|2022-04-19 00:38:00|10482.8|10462.8|10482.8|10462.8|10482.8|10462.8|10482.8|10462.8|1
1650328710000|2022-04-19 00:38:30|10482.3|10462.3|10482.3|10462.3|10482.3|10462.3|10482.3|10462.3|1
1650328740000|2022-04-19 00:39:00|10482.8|10462.8|10481.8|10461.8|10482.8|10462.8|10480.8|10460.8|6
1650328750000|2022-04-19 00:39:10|10482.3|10462.3|10483.3|10463.3|10483.3|10463.3|10482.3|10462.3|2
1650328760000|2022-04-19 00:39:20|10483.5|10463.5|10483|10463|10483.5|10463.5|10482.5|10462.5|3
1650328790000|2022-04-19 00:39:50|10483.5|10463.5|10483|10463|10483.5|10463.5|10483|10463|2
1650328800000|2022-04-19 00:40:00|10483.5|10463.5|10483.5|10463.5|10483.5|10463.5|10483.5|10463.5|1
1650328830000|2022-04-19 00:40:30|10484.5|10464.5|10483.5|10463.5|10484.5|10464.5|10483.5|10463.5|2
1650328850000|2022-04-19 00:40:50|10483.3|10463.3|10483.3|10463.3|10483.3|10463.3|10483.3|10463.3|1
1650328860000|2022-04-19 00:41:00|10483.5|10463.5|10483.5|10463.5|10483.5|10463.5|10483.5|10463.5|1
1650328870000|2022-04-19 00:41:10|10483.3|10463.3|10483.3|10463.3|10483.3|10463.3|10482.8|10462.8|3
1650328880000|2022-04-19 00:41:20|10483.5|10463.5|10484.5|10464.5|10484.5|10464.5|10483.5|10463.5|2
1650328890000|2022-04-19 00:41:30|10485.5|10465.5|10485.5|10465.5|10485.5|10465.5|10485.5|10465.5|1
1650328910000|2022-04-19 00:41:50|10484.5|10464.5|10487.3|10467.3|10487.3|10467.3|10484.5|10464.5|3
1650328920000|2022-04-19 00:42:00|10486.8|10466.8|10485.6|10465.6|10486.8|10466.8|10485.6|10465.6|4
1650328970000|2022-04-19 00:42:50|10486|10466|10485.5|10465.5|10486|10466|10485.5|10465.5|2
1650328980000|2022-04-19 00:43:00|10484.6|10464.6|10484.5|10464.5|10486|10466|10484.5|10464.5|4
1650328990000|2022-04-19 00:43:10|10484|10464|10478.5|10458.5|10484|10464|10478.5|10458.5|8
1650329000000|2022-04-19 00:43:20|10479|10459|10479.5|10459.5|10479.5|10459.5|10479|10459|2
1650329030000|2022-04-19 00:43:50|10478.8|10458.8|10478.3|10458.3|10478.8|10458.8|10477.8|10457.8|4
1650329040000|2022-04-19 00:44:00|10478.8|10458.8|10476.8|10456.8|10478.8|10458.8|10476.8|10456.8|6
1650329050000|2022-04-19 00:44:10|10477.5|10457.5|10478.8|10458.8|10478.8|10458.8|10477.5|10457.5|4
1650329060000|2022-04-19 00:44:20|10478.5|10458.5|10476.3|10456.3|10478.5|10458.5|10476.3|10456.3|6
1650329070000|2022-04-19 00:44:30|10476.8|10456.8|10476.8|10456.8|10476.8|10456.8|10476.8|10456.8|1
1650329080000|2022-04-19 00:44:40|10477.9|10457.9|10477.9|10457.9|10477.9|10457.9|10477.9|10457.9|1
1650329090000|2022-04-19 00:44:50|10478.9|10458.9|10479.8|10459.8|10479.8|10459.8|10478.9|10458.9|4
1650329100000|2022-04-19 00:45:00|10479.5|10459.5|10479.3|10459.3|10479.5|10459.5|10479.3|10459.3|2
1650329110000|2022-04-19 00:45:10|10478.8|10458.8|10478|10458|10478.8|10458.8|10477.8|10457.8|3
1650329130000|2022-04-19 00:45:30|10477.5|10457.5|10477|10457|10477.5|10457.5|10477|10457|2
1650329140000|2022-04-19 00:45:40|10477.5|10457.5|10477.5|10457.5|10477.5|10457.5|10477.5|10457.5|1
1650329160000|2022-04-19 00:46:00|10477|10457|10476.8|10456.8|10477|10457|10476.8|10456.8|2
1650329180000|2022-04-19 00:46:20|10476.5|10456.5|10473.5|10453.5|10476.5|10456.5|10471.8|10451.8|7
1650329190000|2022-04-19 00:46:30|10474|10454|10474|10454|10474.3|10454.3|10473.8|10453.8|4
1650329200000|2022-04-19 00:46:40|10474.5|10454.5|10474.3|10454.3|10474.5|10454.5|10474.3|10454.3|2
1650329210000|2022-04-19 00:46:50|10474.5|10454.5|10475|10455|10475|10455|10474.3|10454.3|4
1650329220000|2022-04-19 00:47:00|10475.5|10455.5|10476.3|10456.3|10476.3|10456.3|10475.5|10455.5|2
1650329250000|2022-04-19 00:47:30|10475.8|10455.8|10475.8|10455.8|10475.8|10455.8|10475.8|10455.8|1
1650329280000|2022-04-19 00:48:00|10476.5|10456.5|10478.5|10458.5|10478.5|10458.5|10476.5|10456.5|5
1650329290000|2022-04-19 00:48:10|10479|10459|10479|10459|10479|10459|10479|10459|1
1650329300000|2022-04-19 00:48:20|10478.3|10458.3|10478.5|10458.5|10479|10459|10478|10458|5
1650329310000|2022-04-19 00:48:30|10478.3|10458.3|10478|10458|10478.5|10458.5|10477.5|10457.5|8
1650329320000|2022-04-19 00:48:40|10478.8|10458.8|10478.3|10458.3|10478.8|10458.8|10478.3|10458.3|4
1650329340000|2022-04-19 00:49:00|10478|10458|10478|10458|10478|10458|10478|10458|1
1650329350000|2022-04-19 00:49:10|10477|10457|10475.8|10455.8|10477|10457|10475.8|10455.8|3
1650329400000|2022-04-19 00:50:00|10475.3|10455.3|10476|10456|10476|10456|10475.3|10455.3|3
1650329410000|2022-04-19 00:50:10|10476.3|10456.3|10474.3|10454.3|10476.3|10456.3|10473.8|10453.8|10
1650329420000|2022-04-19 00:50:20|10473.8|10453.8|10475.3|10455.3|10475.8|10455.8|10473.8|10453.8|11
1650329430000|2022-04-19 00:50:30|10475.8|10455.8|10475.8|10455.8|10475.8|10455.8|10475.8|10455.8|1
1650329440000|2022-04-19 00:50:40|10475.5|10455.5|10474.8|10454.8|10475.5|10455.5|10474|10454|5
1650329450000|2022-04-19 00:50:50|10475.3|10455.3|10475.8|10455.8|10475.8|10455.8|10475.3|10455.3|2
1650329460000|2022-04-19 00:51:00|10476.5|10456.5|10476|10456|10476.5|10456.5|10476|10456|2
1650329470000|2022-04-19 00:51:10|10475.5|10455.5|10477.8|10457.8|10477.8|10457.8|10475.5|10455.5|6
1650329480000|2022-04-19 00:51:20|10478|10458|10478.5|10458.5|10478.5|10458.5|10477.5|10457.5|4
1650329500000|2022-04-19 00:51:40|10478.8|10458.8|10478.8|10458.8|10478.8|10458.8|10478.8|10458.8|1
1650329510000|2022-04-19 00:51:50|10479.8|10459.8|10479.8|10459.8|10479.8|10459.8|10479.8|10459.8|1
1650329520000|2022-04-19 00:52:00|10479.5|10459.5|10480|10460|10480|10460|10479.5|10459.5|4
1650329530000|2022-04-19 00:52:10|10480.5|10460.5|10481|10461|10481|10461|10480.5|10460.5|2
1650329550000|2022-04-19 00:52:30|10480.5|10460.5|10481|10461|10481|10461|10480.5|10460.5|4
1650329560000|2022-04-19 00:52:40|10479.8|10459.8|10478.8|10458.8|10479.8|10459.8|10477.5|10457.5|3
1650329570000|2022-04-19 00:52:50|10479.3|10459.3|10479|10459|10479.3|10459.3|10479|10459|2
1650329580000|2022-04-19 00:53:00|10479.3|10459.3|10479.3|10459.3|10479.3|10459.3|10479.3|10459.3|1
1650329590000|2022-04-19 00:53:10|10478.5|10458.5|10479.3|10459.3|10479.3|10459.3|10478.5|10458.5|4
1650329620000|2022-04-19 00:53:40|10478.8|10458.8|10476.8|10456.8|10478.8|10458.8|10475.8|10455.8|10
1650329630000|2022-04-19 00:53:50|10477.3|10457.3|10477.3|10457.3|10477.3|10457.3|10477.3|10457.3|1
1650329660000|2022-04-19 00:54:20|10476.8|10456.8|10477|10457|10477.5|10457.5|10476.8|10456.8|4
1650329670000|2022-04-19 00:54:30|10477.5|10457.5|10477.5|10457.5|10477.5|10457.5|10477.5|10457.5|1
1650329680000|2022-04-19 00:54:40|10477|10457|10478.5|10458.5|10478.5|10458.5|10477|10457|3
1650329690000|2022-04-19 00:54:50|10479|10459|10480|10460|10480.5|10460.5|10479|10459|4
1650329700000|2022-04-19 00:55:00|10478.8|10458.8|10479.3|10459.3|10479.3|10459.3|10478.8|10458.8|2
1650329710000|2022-04-19 00:55:10|10480|10460|10480|10460|10480|10460|10479|10459|8
1650329720000|2022-04-19 00:55:20|10479.5|10459.5|10478.8|10458.8|10479.5|10459.5|10478.8|10458.8|2
1650329730000|2022-04-19 00:55:30|10478.3|10458.3|10478|10458|10478.3|10458.3|10477.8|10457.8|4
1650329740000|2022-04-19 00:55:40|10479.1|10459.1|10479.5|10459.5|10480.3|10460.3|10478.3|10458.3|6
1650329750000|2022-04-19 00:55:50|10479.8|10459.8|10480|10460|10480|10460|10479.8|10459.8|2
1650329760000|2022-04-19 00:56:00|10481.5|10461.5|10480.3|10460.3|10481.5|10461.5|10480|10460|10
1650329770000|2022-04-19 00:56:10|10480.8|10460.8|10480.3|10460.3|10480.8|10460.8|10480.3|10460.3|2
1650329790000|2022-04-19 00:56:30|10480|10460|10479.3|10459.3|10480|10460|10479.3|10459.3|2
1650329810000|2022-04-19 00:56:50|10479.9|10459.9|10480.3|10460.3|10480.3|10460.3|10479.8|10459.8|4
1650329820000|2022-04-19 00:57:00|10480|10460|10476.5|10456.5|10481.5|10461.5|10476.5|10456.5|11
1650329830000|2022-04-19 00:57:10|10477.5|10457.5|10477.5|10457.5|10477.5|10457.5|10477.5|10457.5|1
1650329840000|2022-04-19 00:57:20|10480|10460|10480.8|10460.8|10480.9|10460.9|10480|10460|3
1650329850000|2022-04-19 00:57:30|10481.3|10461.3|10482.8|10462.8|10483.8|10463.8|10481.3|10461.3|6
1650329870000|2022-04-19 00:57:50|10482|10462|10481.5|10461.5|10483.8|10463.8|10481.5|10461.5|8
1650329880000|2022-04-19 00:58:00|10482|10462|10480.8|10460.8|10482|10462|10480.8|10460.8|5
1650329890000|2022-04-19 00:58:10|10481.3|10461.3|10481.6|10461.6|10481.6|10461.6|10481.3|10461.3|2
1650329900000|2022-04-19 00:58:20|10482.8|10462.8|10482.8|10462.8|10482.8|10462.8|10482.3|10462.3|3
1650329910000|2022-04-19 00:58:30|10482.3|10462.3|10481.8|10461.8|10482.3|10462.3|10481.3|10461.3|4
1650329940000|2022-04-19 00:59:00|10481.3|10461.3|10482|10462|10482|10462|10481.3|10461.3|2
1650329950000|2022-04-19 00:59:10|10482.5|10462.5|10481.8|10461.8|10482.5|10462.5|10481.8|10461.8|3
1650329960000|2022-04-19 00:59:20|10482.3|10462.3|10482.3|10462.3|10482.3|10462.3|10481.8|10461.8|3
1650329970000|2022-04-19 00:59:30|10483.3|10463.3|10482.5|10462.5|10484.3|10464.3|10482.5|10462.5|6
1650329980000|2022-04-19 00:59:40|10482|10462|10482.3|10462.3|10483.5|10463.5|10482|10462|8
1650329990000|2022-04-19 00:59:50|10481.8|10461.8|10483.4|10463.4|10483.4|10463.4|10481.8|10461.8|3
1650330000000|2022-04-19 01:00:00|10483|10463|10483.8|10463.8|10484.5|10464.5|10476|10456|25
1650330010000|2022-04-19 01:00:10|10482.5|10462.5|10476.5|10456.5|10482.5|10462.5|10476.5|10456.5|27
1650330020000|2022-04-19 01:00:20|10478.3|10458.3|10484.3|10464.3|10484.3|10464.3|10478|10458|23
1650330030000|2022-04-19 01:00:30|10484.8|10464.8|10484.8|10464.8|10485.8|10465.8|10484|10464|16
1650330040000|2022-04-19 01:00:40|10484.3|10464.3|10485.3|10465.3|10485.8|10465.8|10484.3|10464.3|12
1650330050000|2022-04-19 01:00:50|10486.3|10466.3|10487.8|10467.8|10488.3|10468.3|10486.3|10466.3|12
1650330060000|2022-04-19 01:01:00|10488|10468|10486.8|10466.8|10488.3|10468.3|10486.8|10466.8|6
1650330070000|2022-04-19 01:01:10|10486.5|10466.5|10486.6|10466.6|10488.3|10468.3|10484.5|10464.5|13
1650330080000|2022-04-19 01:01:20|10487|10467|10490.3|10470.3|10490.3|10470.3|10487|10467|8
1650330090000|2022-04-19 01:01:30|10489.8|10469.8|10487.5|10467.5|10489.8|10469.8|10486.8|10466.8|13
1650330100000|2022-04-19 01:01:40|10486.5|10466.5|10485.8|10465.8|10486.5|10466.5|10485.8|10465.8|4
1650330110000|2022-04-19 01:01:50|10486.3|10466.3|10488.8|10468.8|10489|10469|10486.3|10466.3|8
1650330120000|2022-04-19 01:02:00|10489|10469|10485|10465|10489.5|10469.5|10483.8|10463.8|14
1650330130000|2022-04-19 01:02:10|10485.5|10465.5|10483.3|10463.3|10485.5|10465.5|10482|10462|11
1650330140000|2022-04-19 01:02:20|10482|10462|10482|10462|10482.5|10462.5|10481|10461|9
1650330150000|2022-04-19 01:02:30|10481.5|10461.5|10481.8|10461.8|10482|10462|10481.3|10461.3|5
1650330160000|2022-04-19 01:02:40|10481.3|10461.3|10481.8|10461.8|10481.8|10461.8|10481.3|10461.3|2
1650330170000|2022-04-19 01:02:50|10481.5|10461.5|10482.5|10462.5|10482.5|10462.5|10481.5|10461.5|6
1650330180000|2022-04-19 01:03:00|10482|10462|10479.5|10459.5|10482|10462|10479.3|10459.3|9
1650330190000|2022-04-19 01:03:10|10479|10459|10478.5|10458.5|10479.8|10459.8|10478|10458|15
1650330200000|2022-04-19 01:03:20|10479|10459|10480.3|10460.3|10482.3|10462.3|10478.3|10458.3|15
1650330210000|2022-04-19 01:03:30|10481.3|10461.3|10481.5|10461.5|10483.5|10463.5|10480.3|10460.3|12
1650330220000|2022-04-19 01:03:40|10482|10462|10483.3|10463.3|10484|10464|10482|10462|8
1650330230000|2022-04-19 01:03:50|10483.5|10463.5|10486.5|10466.5|10488|10468|10483.5|10463.5|11
1650330240000|2022-04-19 01:04:00|10486|10466|10488.5|10468.5|10488.5|10468.5|10486|10466|8
1650330250000|2022-04-19 01:04:10|10488|10468|10488.8|10468.8|10488.8|10468.8|10488|10468|5
1650330260000|2022-04-19 01:04:20|10488.3|10468.3|10488.8|10468.8|10491.3|10471.3|10488.3|10468.3|15
1650330270000|2022-04-19 01:04:30|10489.3|10469.3|10492.3|10472.3|10492.5|10472.5|10489|10469|13
1650330280000|2022-04-19 01:04:40|10492|10472|10493.3|10473.3|10493.5|10473.5|10491.5|10471.5|17
1650330290000|2022-04-19 01:04:50|10493.8|10473.8|10494.5|10474.5|10494.5|10474.5|10493|10473|9
1650330300000|2022-04-19 01:05:00|10495|10475|10493.3|10473.3|10495|10475|10492.5|10472.5|15
1650330310000|2022-04-19 01:05:10|10492.8|10472.8|10492.5|10472.5|10493.3|10473.3|10492|10472|10
1650330320000|2022-04-19 01:05:20|10492|10472|10492|10472|10492|10472|10492|10472|1
1650330330000|2022-04-19 01:05:30|10491.5|10471.5|10491|10471|10491.5|10471.5|10491|10471|2
1650330360000|2022-04-19 01:06:00|10490.3|10470.3|10490|10470|10490.5|10470.5|10489.8|10469.8|11
1650330370000|2022-04-19 01:06:10|10490.5|10470.5|10487.8|10467.8|10491.5|10471.5|10487.8|10467.8|8
1650330380000|2022-04-19 01:06:20|10488|10468|10488.3|10468.3|10488.8|10468.8|10487|10467|10
1650330390000|2022-04-19 01:06:30|10487.8|10467.8|10487.8|10467.8|10487.8|10467.8|10487.8|10467.8|1
1650330400000|2022-04-19 01:06:40|10488.3|10468.3|10487.8|10467.8|10488.3|10468.3|10487.8|10467.8|2
1650330410000|2022-04-19 01:06:50|10488.3|10468.3|10488.3|10468.3|10488.3|10468.3|10488.3|10468.3|1
1650330430000|2022-04-19 01:07:10|10488.8|10468.8|10489|10469|10489.3|10469.3|10488.8|10468.8|3
1650330440000|2022-04-19 01:07:20|10490.1|10470.1|10491.5|10471.5|10491.8|10471.8|10490.1|10470.1|7
1650330450000|2022-04-19 01:07:30|10491|10471|10488|10468|10491|10471|10487|10467|12
1650330460000|2022-04-19 01:07:40|10488.5|10468.5|10488.8|10468.8|10488.8|10468.8|10488.3|10468.3|3
1650330470000|2022-04-19 01:07:50|10488|10468|10489.5|10469.5|10489.8|10469.8|10486.5|10466.5|10
1650330480000|2022-04-19 01:08:00|10490|10470|10491|10471|10491|10471|10489.5|10469.5|7
1650330490000|2022-04-19 01:08:10|10491.5|10471.5|10490|10470|10494|10474|10490|10470|18
1650330500000|2022-04-19 01:08:20|10489.8|10469.8|10493|10473|10493|10473|10489.3|10469.3|10
1650330510000|2022-04-19 01:08:30|10492.8|10472.8|10493.5|10473.5|10493.8|10473.8|10492.8|10472.8|8
1650330520000|2022-04-19 01:08:40|10493.8|10473.8|10493.5|10473.5|10494|10474|10492.5|10472.5|6
1650330530000|2022-04-19 01:08:50|10494|10474|10495.8|10475.8|10496.8|10476.8|10494|10474|6
1650330540000|2022-04-19 01:09:00|10495.3|10475.3|10493.5|10473.5|10495.3|10475.3|10489|10469|17
1650330550000|2022-04-19 01:09:10|10494|10474|10492.8|10472.8|10494.3|10474.3|10492.3|10472.3|12
1650330560000|2022-04-19 01:09:20|10493.3|10473.3|10493.3|10473.3|10494.3|10474.3|10492.8|10472.8|7
1650330570000|2022-04-19 01:09:30|10493.8|10473.8|10493.8|10473.8|10494.8|10474.8|10493.8|10473.8|6
1650330580000|2022-04-19 01:09:40|10494.3|10474.3|10494.8|10474.8|10495|10475|10494.3|10474.3|6
1650330590000|2022-04-19 01:09:50|10494.3|10474.3|10496.8|10476.8|10496.8|10476.8|10494.3|10474.3|14
1650330600000|2022-04-19 01:10:00|10497|10477|10496.8|10476.8|10498.5|10478.5|10496.8|10476.8|11
1650330610000|2022-04-19 01:10:10|10496.3|10476.3|10496.5|10476.5|10496.5|10476.5|10496.3|10476.3|2
1650330630000|2022-04-19 01:10:30|10497.3|10477.3|10497.3|10477.3|10497.8|10477.8|10497.3|10477.3|5
1650330640000|2022-04-19 01:10:40|10497.5|10477.5|10498|10478|10498.5|10478.5|10497.5|10477.5|4
1650330650000|2022-04-19 01:10:50|10497.5|10477.5|10498.5|10478.5|10499.5|10479.5|10497.5|10477.5|11
1650330660000|2022-04-19 01:11:00|10499.3|10479.3|10498|10478|10499.3|10479.3|10497.8|10477.8|5
1650330670000|2022-04-19 01:11:10|10498.8|10478.8|10498.3|10478.3|10499.3|10479.3|10498.3|10478.3|6
1650330680000|2022-04-19 01:11:20|10497.8|10477.8|10500.5|10480.5|10501|10481|10496.3|10476.3|15
1650330700000|2022-04-19 01:11:40|10501|10481|10501|10481|10501.5|10481.5|10500.8|10480.8|5
1650330710000|2022-04-19 01:11:50|10500|10480|10501.3|10481.3|10501.3|10481.3|10500|10480|5
1650330720000|2022-04-19 01:12:00|10500.8|10480.8|10500.8|10480.8|10501.3|10481.3|10500.3|10480.3|6
1650330730000|2022-04-19 01:12:10|10499.5|10479.5|10500.5|10480.5|10500.5|10480.5|10499.5|10479.5|2
1650330750000|2022-04-19 01:12:30|10501.8|10481.8|10502|10482|10502|10482|10499.5|10479.5|12
1650330760000|2022-04-19 01:12:40|10501.5|10481.5|10502.5|10482.5|10502.5|10482.5|10501.5|10481.5|3
1650330770000|2022-04-19 01:12:50|10503.8|10483.8|10503.5|10483.5|10504.5|10484.5|10502.3|10482.3|17
1650330780000|2022-04-19 01:13:00|10504.5|10484.5|10503.8|10483.8|10504.5|10484.5|10503.3|10483.3|10
1650330790000|2022-04-19 01:13:10|10503.3|10483.3|10506.5|10486.5|10507.8|10487.8|10503.3|10483.3|12
1650330800000|2022-04-19 01:13:20|10508|10488|10505.3|10485.3|10508.5|10488.5|10505|10485|16
1650330810000|2022-04-19 01:13:30|10504.5|10484.5|10504.3|10484.3|10504.5|10484.5|10503|10483|6
1650330820000|2022-04-19 01:13:40|10504|10484|10503.5|10483.5|10504.8|10484.8|10503|10483|7
1650330830000|2022-04-19 01:13:50|10503.8|10483.8|10504.5|10484.5|10504.5|10484.5|10503.8|10483.8|3
1650330840000|2022-04-19 01:14:00|10504.8|10484.8|10505|10485|10505.3|10485.3|10504.8|10484.8|3
1650330850000|2022-04-19 01:14:10|10505.3|10485.3|10504.3|10484.3|10505.3|10485.3|10504.3|10484.3|4
1650330860000|2022-04-19 01:14:20|10503.8|10483.8|10502.8|10482.8|10503.8|10483.8|10502.8|10482.8|3
1650330870000|2022-04-19 01:14:30|10503.3|10483.3|10502.5|10482.5|10503.3|10483.3|10502.5|10482.5|3
1650330880000|2022-04-19 01:14:40|10502.8|10482.8|10502.8|10482.8|10503.3|10483.3|10502.8|10482.8|3
1650330890000|2022-04-19 01:14:50|10502.3|10482.3|10502.5|10482.5|10502.5|10482.5|10502.3|10482.3|2
1650330900000|2022-04-19 01:15:00|10502.3|10482.3|10501.8|10481.8|10502.3|10482.3|10501|10481|6
1650330910000|2022-04-19 01:15:10|10502.8|10482.8|10503.5|10483.5|10504|10484|10502.5|10482.5|13
1650330920000|2022-04-19 01:15:20|10503|10483|10504|10484|10504|10484|10502.5|10482.5|13
1650330930000|2022-04-19 01:15:30|10503.5|10483.5|10505.8|10485.8|10506.3|10486.3|10502.5|10482.5|10
1650330940000|2022-04-19 01:15:40|10505.5|10485.5|10505.3|10485.3|10505.8|10485.8|10504|10484|6
1650330950000|2022-04-19 01:15:50|10505.8|10485.8|10505.8|10485.8|10505.8|10485.8|10505.3|10485.3|3
1650330960000|2022-04-19 01:16:00|10505.3|10485.3|10504|10484|10505.3|10485.3|10503.5|10483.5|7
1650330970000|2022-04-19 01:16:10|10504.3|10484.3|10504.3|10484.3|10504.3|10484.3|10504.3|10484.3|1
1650330990000|2022-04-19 01:16:30|10504.5|10484.5|10502|10482|10504.5|10484.5|10502|10482|5
1650331000000|2022-04-19 01:16:40|10501.5|10481.5|10502|10482|10502|10482|10501.3|10481.3|7
1650331010000|2022-04-19 01:16:50|10501.5|10481.5|10501|10481|10501.5|10481.5|10501|10481|2
1650331020000|2022-04-19 01:17:00|10500.5|10480.5|10501|10481|10501|10481|10500.5|10480.5|2
1650331030000|2022-04-19 01:17:10|10500.3|10480.3|10500.8|10480.8|10500.8|10480.8|10500.3|10480.3|2
1650331040000|2022-04-19 01:17:20|10499.5|10479.5|10500|10480|10501|10481|10499.5|10479.5|5
1650331050000|2022-04-19 01:17:30|10500.5|10480.5|10495.8|10475.8|10500.5|10480.5|10495.8|10475.8|15
1650331060000|2022-04-19 01:17:40|10496.8|10476.8|10498|10478|10498.8|10478.8|10496.8|10476.8|9
1650331070000|2022-04-19 01:17:50|10498.8|10478.8|10498.3|10478.3|10498.8|10478.8|10498.3|10478.3|2
1650331080000|2022-04-19 01:18:00|10499|10479|10498.3|10478.3|10499|10479|10497.8|10477.8|4
1650331090000|2022-04-19 01:18:10|10498.8|10478.8|10498|10478|10498.8|10478.8|10498|10478|4
1650331100000|2022-04-19 01:18:20|10498.8|10478.8|10497.8|10477.8|10498.8|10478.8|10497.3|10477.3|9
1650331110000|2022-04-19 01:18:30|10497.3|10477.3|10497.3|10477.3|10497.3|10477.3|10497.3|10477.3|1
1650331120000|2022-04-19 01:18:40|10496.5|10476.5|10498.5|10478.5|10499|10479|10496.5|10476.5|10
1650331130000|2022-04-19 01:18:50|10498|10478|10498.3|10478.3|10498.8|10478.8|10498|10478|4
1650331140000|2022-04-19 01:19:00|10498.8|10478.8|10498.8|10478.8|10499.3|10479.3|10498.8|10478.8|3
1650331150000|2022-04-19 01:19:10|10499.3|10479.3|10501.3|10481.3|10501.3|10481.3|10498.5|10478.5|5
1650331160000|2022-04-19 01:19:20|10501.8|10481.8|10503|10483|10503|10483|10501.8|10481.8|4
1650331170000|2022-04-19 01:19:30|10502.5|10482.5|10502.8|10482.8|10503.3|10483.3|10502.5|10482.5|4
1650331180000|2022-04-19 01:19:40|10502.5|10482.5|10502.8|10482.8|10503.5|10483.5|10502|10482|6
1650331190000|2022-04-19 01:19:50|10502.3|10482.3|10501.8|10481.8|10502.3|10482.3|10501.5|10481.5|9
1650331200000|2022-04-19 01:20:00|10502|10482|10502.8|10482.8|10502.8|10482.8|10499.5|10479.5|17
1650331210000|2022-04-19 01:20:10|10502.5|10482.5|10502.8|10482.8|10502.8|10482.8|10501.3|10481.3|9
1650331220000|2022-04-19 01:20:20|10503.3|10483.3|10503.8|10483.8|10503.8|10483.8|10503.3|10483.3|2
1650331230000|2022-04-19 01:20:30|10504|10484|10503.8|10483.8|10504.3|10484.3|10503.3|10483.3|10
1650331240000|2022-04-19 01:20:40|10504|10484|10503.3|10483.3|10504|10484|10503.3|10483.3|4
1650331250000|2022-04-19 01:20:50|10503.5|10483.5|10504.8|10484.8|10505.3|10485.3|10503.5|10483.5|6
1650331260000|2022-04-19 01:21:00|10505.3|10485.3|10504|10484|10506|10486|10504|10484|11
1650331270000|2022-04-19 01:21:10|10504.5|10484.5|10504.3|10484.3|10504.5|10484.5|10504|10484|3
1650331280000|2022-04-19 01:21:20|10504.8|10484.8|10506.8|10486.8|10506.8|10486.8|10504.8|10484.8|6
1650331290000|2022-04-19 01:21:30|10505.5|10485.5|10505.5|10485.5|10505.5|10485.5|10505.3|10485.3|3
1650331310000|2022-04-19 01:21:50|10506|10486|10505.8|10485.8|10506.3|10486.3|10505.5|10485.5|4
1650331320000|2022-04-19 01:22:00|10506.3|10486.3|10505.5|10485.5|10506.3|10486.3|10505.5|10485.5|2
1650331330000|2022-04-19 01:22:10|10505.8|10485.8|10505.8|10485.8|10505.8|10485.8|10505.8|10485.8|1
1650331340000|2022-04-19 01:22:20|10505.5|10485.5|10503.3|10483.3|10505.5|10485.5|10502.3|10482.3|17
1650331350000|2022-04-19 01:22:30|10501.5|10481.5|10502.8|10482.8|10503|10483|10501.5|10481.5|13
1650331360000|2022-04-19 01:22:40|10502|10482|10501.3|10481.3|10502.5|10482.5|10501.3|10481.3|18
1650331370000|2022-04-19 01:22:50|10501.5|10481.5|10501|10481|10501.5|10481.5|10500.3|10480.3|8
1650331380000|2022-04-19 01:23:00|10501.5|10481.5|10499|10479|10501.5|10481.5|10499|10479|6
1650331390000|2022-04-19 01:23:10|10499.5|10479.5|10497.8|10477.8|10500|10480|10497.8|10477.8|10
1650331400000|2022-04-19 01:23:20|10496.5|10476.5|10499.8|10479.8|10499.8|10479.8|10496.3|10476.3|10
1650331410000|2022-04-19 01:23:30|10499|10479|10500|10480|10500.8|10480.8|10499|10479|10
1650331420000|2022-04-19 01:23:40|10499.5|10479.5|10498.5|10478.5|10500.8|10480.8|10498.5|10478.5|7
1650331430000|2022-04-19 01:23:50|10499|10479|10499.3|10479.3|10499.3|10479.3|10498.3|10478.3|7
1650331440000|2022-04-19 01:24:00|10499.8|10479.8|10501.8|10481.8|10502|10482|10499.8|10479.8|6
1650331450000|2022-04-19 01:24:10|10500.8|10480.8|10501.5|10481.5|10502|10482|10500.8|10480.8|4
1650331460000|2022-04-19 01:24:20|10501|10481|10502.8|10482.8|10503|10483|10501|10481|7
1650331470000|2022-04-19 01:24:30|10503|10483|10503.8|10483.8|10504|10484|10503|10483|11
1650331480000|2022-04-19 01:24:40|10503.3|10483.3|10505.3|10485.3|10505.3|10485.3|10503.3|10483.3|4
1650331490000|2022-04-19 01:24:50|10504.8|10484.8|10505|10485|10505.3|10485.3|10504.8|10484.8|3
1650331500000|2022-04-19 01:25:00|10505.3|10485.3|10504.8|10484.8|10505.8|10485.8|10504.5|10484.5|8
1650331510000|2022-04-19 01:25:10|10505.3|10485.3|10506.5|10486.5|10506.5|10486.5|10505.3|10485.3|3
1650331520000|2022-04-19 01:25:20|10506|10486|10506|10486|10506.3|10486.3|10505.5|10485.5|5
1650331530000|2022-04-19 01:25:30|10505|10485|10507.8|10487.8|10507.8|10487.8|10505|10485|9
1650331550000|2022-04-19 01:25:50|10508.3|10488.3|10507.8|10487.8|10508.3|10488.3|10507|10487|4
1650331560000|2022-04-19 01:26:00|10507.5|10487.5|10508|10488|10508.5|10488.5|10507.5|10487.5|4
1650331570000|2022-04-19 01:26:10|10508.5|10488.5|10509.3|10489.3|10509.3|10489.3|10508.3|10488.3|4
1650331580000|2022-04-19 01:26:20|10508.5|10488.5|10507.3|10487.3|10508.5|10488.5|10507.3|10487.3|3
1650331590000|2022-04-19 01:26:30|10507.8|10487.8|10507.8|10487.8|10508|10488|10507.8|10487.8|3
1650331600000|2022-04-19 01:26:40|10508.5|10488.5|10507.8|10487.8|10508.5|10488.5|10507.8|10487.8|6
1650331610000|2022-04-19 01:26:50|10508.8|10488.8|10508.8|10488.8|10508.8|10488.8|10508.8|10488.8|1
1650331620000|2022-04-19 01:27:00|10507.8|10487.8|10507.3|10487.3|10507.8|10487.8|10506.8|10486.8|3
1650331630000|2022-04-19 01:27:10|10507.8|10487.8|10508.3|10488.3|10508.5|10488.5|10507.8|10487.8|4
1650331640000|2022-04-19 01:27:20|10508.5|10488.5|10508.3|10488.3|10508.5|10488.5|10507.8|10487.8|4
1650331650000|2022-04-19 01:27:30|10507.8|10487.8|10508.8|10488.8|10508.8|10488.8|10507.3|10487.3|3
1650331670000|2022-04-19 01:27:50|10508.5|10488.5|10508|10488|10508.5|10488.5|10508|10488|2
1650331680000|2022-04-19 01:28:00|10508.5|10488.5|10508.8|10488.8|10508.8|10488.8|10508.5|10488.5|2
1650331710000|2022-04-19 01:28:30|10509.3|10489.3|10509.3|10489.3|10509.3|10489.3|10509.3|10489.3|1
1650331720000|2022-04-19 01:28:40|10509.8|10489.8|10511.5|10491.5|10511.5|10491.5|10509.8|10489.8|3
1650331730000|2022-04-19 01:28:50|10510.8|10490.8|10513.5|10493.5|10513.5|10493.5|10510.8|10490.8|3
1650331740000|2022-04-19 01:29:00|10514|10494|10513.8|10493.8|10514|10494|10512.8|10492.8|5
1650331750000|2022-04-19 01:29:10|10513.3|10493.3|10514|10494|10514|10494|10513.3|10493.3|3
1650331760000|2022-04-19 01:29:20|10514.3|10494.3|10514.3|10494.3|10514.3|10494.3|10513.5|10493.5|4
1650331770000|2022-04-19 01:29:30|10512.8|10492.8|10514|10494|10514.3|10494.3|10512.8|10492.8|10
1650331780000|2022-04-19 01:29:40|10513.3|10493.3|10513.8|10493.8|10514.5|10494.5|10512.8|10492.8|13
1650331790000|2022-04-19 01:29:50|10514|10494|10514.5|10494.5|10515|10495|10514|10494|10
1650331800000|2022-04-19 01:30:00|10514|10494|10513.5|10493.5|10514.8|10494.8|10513.3|10493.3|9
1650331810000|2022-04-19 01:30:10|10513|10493|10513.8|10493.8|10514|10494|10512.8|10492.8|8
1650331820000|2022-04-19 01:30:20|10514.3|10494.3|10515|10495|10515.5|10495.5|10513.5|10493.5|10
1650331830000|2022-04-19 01:30:30|10514.8|10494.8|10515|10495|10515|10495|10514.5|10494.5|3
1650331840000|2022-04-19 01:30:40|10515.5|10495.5|10517.8|10497.8|10517.8|10497.8|10515.5|10495.5|5
1650331850000|2022-04-19 01:30:50|10517.5|10497.5|10518.8|10498.8|10518.8|10498.8|10517|10497|5
1650331860000|2022-04-19 01:31:00|10519|10499|10518.3|10498.3|10519.5|10499.5|10518.3|10498.3|7
1650331870000|2022-04-19 01:31:10|10518.8|10498.8|10519.3|10499.3|10519.3|10499.3|10518.8|10498.8|2
1650331880000|2022-04-19 01:31:20|10520|10500|10520.8|10500.8|10520.8|10500.8|10520|10500|3
1650331890000|2022-04-19 01:31:30|10521.3|10501.3|10521.3|10501.3|10521.3|10501.3|10521.3|10501.3|1
1650331900000|2022-04-19 01:31:40|10520.8|10500.8|10519.8|10499.8|10520.8|10500.8|10519.8|10499.8|5
1650331910000|2022-04-19 01:31:50|10519.3|10499.3|10519.5|10499.5|10520.8|10500.8|10519.3|10499.3|9
1650331920000|2022-04-19 01:32:00|10518.8|10498.8|10520.5|10500.5|10521.5|10501.5|10518.8|10498.8|9
1650331930000|2022-04-19 01:32:10|10521|10501|10524|10504|10524|10504|10521|10501|3
1650331940000|2022-04-19 01:32:20|10523.5|10503.5|10520.5|10500.5|10523.5|10503.5|10520.5|10500.5|7
1650331950000|2022-04-19 01:32:30|10519.5|10499.5|10520.3|10500.3|10520.3|10500.3|10518.5|10498.5|9
1650331960000|2022-04-19 01:32:40|10520|10500|10518.3|10498.3|10520.3|10500.3|10518.3|10498.3|16
1650331970000|2022-04-19 01:32:50|10518.5|10498.5|10518.3|10498.3|10519|10499|10518.3|10498.3|5
1650331980000|2022-04-19 01:33:00|10518|10498|10517|10497|10518|10498|10515.5|10495.5|12
1650331990000|2022-04-19 01:33:10|10517.5|10497.5|10519.3|10499.3|10519.3|10499.3|10517.5|10497.5|13
1650332000000|2022-04-19 01:33:20|10519.8|10499.8|10519.8|10499.8|10519.8|10499.8|10518.3|10498.3|7
1650332010000|2022-04-19 01:33:30|10519.3|10499.3|10520.5|10500.5|10520.5|10500.5|10517.8|10497.8|9
1650332020000|2022-04-19 01:33:40|10520.8|10500.8|10521.5|10501.5|10522|10502|10520.8|10500.8|8
1650332030000|2022-04-19 01:33:50|10522|10502|10521.3|10501.3|10523|10503|10521.3|10501.3|9
1650332040000|2022-04-19 01:34:00|10522.3|10502.3|10521.8|10501.8|10522.3|10502.3|10521|10501|11
1650332050000|2022-04-19 01:34:10|10522.5|10502.5|10520.8|10500.8|10522.5|10502.5|10520.5|10500.5|8
1650332060000|2022-04-19 01:34:20|10521.5|10501.5|10520.3|10500.3|10521.8|10501.8|10520.3|10500.3|10
1650332070000|2022-04-19 01:34:30|10521|10501|10519.5|10499.5|10521|10501|10519.5|10499.5|2
1650332080000|2022-04-19 01:34:40|10517.8|10497.8|10515.8|10495.8|10517.8|10497.8|10515.5|10495.5|11
1650332090000|2022-04-19 01:34:50|10516|10496|10514|10494|10516.3|10496.3|10514|10494|10
1650332100000|2022-04-19 01:35:00|10514.5|10494.5|10513.8|10493.8|10514.5|10494.5|10513|10493|5
1650332110000|2022-04-19 01:35:10|10513.5|10493.5|10512|10492|10514|10494|10511.8|10491.8|10
1650332120000|2022-04-19 01:35:20|10512.5|10492.5|10513.3|10493.3|10513.3|10493.3|10512|10492|6
1650332130000|2022-04-19 01:35:30|10512.5|10492.5|10512.8|10492.8|10513.8|10493.8|10512|10492|9
1650332140000|2022-04-19 01:35:40|10513|10493|10513.8|10493.8|10514.8|10494.8|10512|10492|9
1650332150000|2022-04-19 01:35:50|10514.3|10494.3|10514.5|10494.5|10514.5|10494.5|10514.3|10494.3|2
1650332160000|2022-04-19 01:36:00|10514.3|10494.3|10514|10494|10514.3|10494.3|10513.8|10493.8|6
1650332170000|2022-04-19 01:36:10|10512.8|10492.8|10511.5|10491.5|10512.8|10492.8|10510.8|10490.8|7
1650332180000|2022-04-19 01:36:20|10512|10492|10512|10492|10512.5|10492.5|10511.5|10491.5|4
1650332190000|2022-04-19 01:36:30|10513|10493|10512.5|10492.5|10513|10493|10512|10492|8
1650332200000|2022-04-19 01:36:40|10512|10492|10511.5|10491.5|10512|10492|10511.5|10491.5|2
1650332210000|2022-04-19 01:36:50|10511|10491|10508.3|10488.3|10511|10491|10506.8|10486.8|10
1650332220000|2022-04-19 01:37:00|10507|10487|10507.3|10487.3|10508|10488|10507|10487|11
1650332230000|2022-04-19 01:37:10|10507|10487|10507|10487|10507|10487|10507|10487|1
1650332240000|2022-04-19 01:37:20|10507.3|10487.3|10507|10487|10508.3|10488.3|10507|10487|5
1650332250000|2022-04-19 01:37:30|10506.3|10486.3|10508.3|10488.3|10508.3|10488.3|10506.3|10486.3|3
1650332270000|2022-04-19 01:37:50|10507.3|10487.3|10502|10482|10507.3|10487.3|10502|10482|5
1650332280000|2022-04-19 01:38:00|10502.3|10482.3|10504.3|10484.3|10504.3|10484.3|10502|10482|9
1650332290000|2022-04-19 01:38:10|10503|10483|10504.3|10484.3|10504.3|10484.3|10503|10483|4
1650332300000|2022-04-19 01:38:20|10504.5|10484.5|10502.3|10482.3|10504.5|10484.5|10502.3|10482.3|3
1650332310000|2022-04-19 01:38:30|10501.3|10481.3|10502.5|10482.5|10502.5|10482.5|10501.3|10481.3|3
1650332320000|2022-04-19 01:38:40|10503|10483|10503|10483|10503|10483|10503|10483|1
1650332330000|2022-04-19 01:38:50|10503.3|10483.3|10503|10483|10503.3|10483.3|10503|10483|2
1650332340000|2022-04-19 01:39:00|10503.3|10483.3|10503.3|10483.3|10504.3|10484.3|10503.3|10483.3|5
1650332350000|2022-04-19 01:39:10|10503.8|10483.8|10499.8|10479.8|10503.8|10483.8|10499.3|10479.3|12
1650332360000|2022-04-19 01:39:20|10500|10480|10496.8|10476.8|10500.5|10480.5|10495.1|10475.1|12
1650332370000|2022-04-19 01:39:30|10496.3|10476.3|10495.8|10475.8|10496.3|10476.3|10495.8|10475.8|8
1650332380000|2022-04-19 01:39:40|10496.3|10476.3|10496.5|10476.5|10496.5|10476.5|10496.3|10476.3|2
1650332390000|2022-04-19 01:39:50|10497.3|10477.3|10493.3|10473.3|10497.3|10477.3|10491|10471|11
1650332400000|2022-04-19 01:40:00|10492.8|10472.8|10492.8|10472.8|10492.8|10472.8|10492.8|10472.8|1
1650332410000|2022-04-19 01:40:10|10492|10472|10489|10469|10492|10472|10489|10469|7
1650332420000|2022-04-19 01:40:20|10489.5|10469.5|10492|10472|10492|10472|10489|10469|8
1650332430000|2022-04-19 01:40:30|10491.5|10471.5|10487.3|10467.3|10492|10472|10486.8|10466.8|10
1650332440000|2022-04-19 01:40:40|10487.8|10467.8|10487.8|10467.8|10487.8|10467.8|10487.3|10467.3|3
1650332450000|2022-04-19 01:40:50|10488|10468|10488.5|10468.5|10488.5|10468.5|10488|10468|2
1650332480000|2022-04-19 01:41:20|10487.8|10467.8|10487.5|10467.5|10487.8|10467.8|10487|10467|3
1650332490000|2022-04-19 01:41:30|10487.8|10467.8|10488.8|10468.8|10488.8|10468.8|10487.8|10467.8|6
1650332500000|2022-04-19 01:41:40|10488.5|10468.5|10488.5|10468.5|10488.5|10468.5|10488.5|10468.5|1
1650332520000|2022-04-19 01:42:00|10489|10469|10489|10469|10489|10469|10488.5|10468.5|3
1650332530000|2022-04-19 01:42:10|10488.5|10468.5|10489|10469|10489|10469|10488.5|10468.5|4
1650332550000|2022-04-19 01:42:30|10489.5|10469.5|10489.3|10469.3|10489.5|10469.5|10489.3|10469.3|2
1650332560000|2022-04-19 01:42:40|10488.8|10468.8|10489|10469|10489|10469|10488.8|10468.8|4
1650332570000|2022-04-19 01:42:50|10489.5|10469.5|10491.3|10471.3|10492|10472|10489.5|10469.5|9
1650332580000|2022-04-19 01:43:00|10490.8|10470.8|10489|10469|10490.8|10470.8|10488.5|10468.5|4
1650332590000|2022-04-19 01:43:10|10488.3|10468.3|10488.3|10468.3|10488.3|10468.3|10486.8|10466.8|11
1650332600000|2022-04-19 01:43:20|10487.5|10467.5|10488|10468|10488.3|10468.3|10487|10467|8
1650332610000|2022-04-19 01:43:30|10488.5|10468.5|10485|10465|10488.5|10468.5|10485|10465|10
1650332620000|2022-04-19 01:43:40|10485.5|10465.5|10485.5|10465.5|10486.8|10466.8|10485.3|10465.3|6
1650332630000|2022-04-19 01:43:50|10486|10466|10486.5|10466.5|10486.5|10466.5|10486|10466|2
1650332640000|2022-04-19 01:44:00|10486|10466|10485.3|10465.3|10486|10466|10484.8|10464.8|4
1650332650000|2022-04-19 01:44:10|10485.5|10465.5|10485.5|10465.5|10486.3|10466.3|10485.5|10465.5|3
1650332660000|2022-04-19 01:44:20|10486.3|10466.3|10483.8|10463.8|10486.3|10466.3|10482.5|10462.5|13
1650332670000|2022-04-19 01:44:30|10483.3|10463.3|10483.8|10463.8|10484.5|10464.5|10483|10463|12
1650332680000|2022-04-19 01:44:40|10484|10464|10483.8|10463.8|10484|10464|10483.3|10463.3|4
1650332690000|2022-04-19 01:44:50|10483.3|10463.3|10483.8|10463.8|10483.8|10463.8|10483.3|10463.3|2
1650332700000|2022-04-19 01:45:00|10483.3|10463.3|10483.5|10463.5|10484|10464|10483.3|10463.3|7
1650332710000|2022-04-19 01:45:10|10482.8|10462.8|10480.5|10460.5|10483.3|10463.3|10480.5|10460.5|7
1650332720000|2022-04-19 01:45:20|10481|10461|10482|10462|10482.3|10462.3|10481|10461|12
1650332730000|2022-04-19 01:45:30|10483|10463|10484.8|10464.8|10484.8|10464.8|10483|10463|3
1650332740000|2022-04-19 01:45:40|10483.5|10463.5|10483.3|10463.3|10483.5|10463.5|10482.8|10462.8|3
1650332750000|2022-04-19 01:45:50|10483.5|10463.5|10484.5|10464.5|10484.5|10464.5|10483.5|10463.5|7
1650332760000|2022-04-19 01:46:00|10484.3|10464.3|10484.8|10464.8|10485|10465|10483.8|10463.8|5
1650332770000|2022-04-19 01:46:10|10484.5|10464.5|10484|10464|10484.5|10464.5|10483.8|10463.8|4
1650332790000|2022-04-19 01:46:30|10484.8|10464.8|10484.5|10464.5|10485.3|10465.3|10484.5|10464.5|3
1650332800000|2022-04-19 01:46:40|10487.8|10467.8|10488|10468|10488|10468|10486.3|10466.3|11
1650332810000|2022-04-19 01:46:50|10487.3|10467.3|10486.5|10466.5|10487.3|10467.3|10485.5|10465.5|9
1650332820000|2022-04-19 01:47:00|10486.8|10466.8|10485.5|10465.5|10486.8|10466.8|10485.5|10465.5|5
1650332830000|2022-04-19 01:47:10|10486|10466|10485.8|10465.8|10486.5|10466.5|10485.8|10465.8|4
1650332840000|2022-04-19 01:47:20|10486|10466|10486|10466|10486|10466|10486|10466|1
1650332850000|2022-04-19 01:47:30|10485.8|10465.8|10486.5|10466.5|10486.5|10466.5|10485.8|10465.8|3
1650332860000|2022-04-19 01:47:40|10486|10466|10486.8|10466.8|10486.8|10466.8|10486|10466|2
1650332870000|2022-04-19 01:47:50|10486.5|10466.5|10487.5|10467.5|10487.5|10467.5|10486.3|10466.3|4
1650332880000|2022-04-19 01:48:00|10487.3|10467.3|10487.3|10467.3|10487.3|10467.3|10487.3|10467.3|1
1650332900000|2022-04-19 01:48:20|10487.6|10467.6|10489|10469|10489|10469|10487.6|10467.6|3
1650332910000|2022-04-19 01:48:30|10488|10468|10489|10469|10489|10469|10488|10468|4
1650332920000|2022-04-19 01:48:40|10488.3|10468.3|10489|10469|10489|10469|10488.3|10468.3|2
1650332930000|2022-04-19 01:48:50|10489.8|10469.8|10490.3|10470.3|10492|10472|10489.5|10469.5|9
1650332940000|2022-04-19 01:49:00|10489.5|10469.5|10489|10469|10490|10470|10488.3|10468.3|6
1650332950000|2022-04-19 01:49:10|10489.8|10469.8|10489.3|10469.3|10489.8|10469.8|10489.3|10469.3|2
1650332960000|2022-04-19 01:49:20|10489.8|10469.8|10490.3|10470.3|10490.3|10470.3|10489.8|10469.8|2
1650332970000|2022-04-19 01:49:30|10490.8|10470.8|10489|10469|10490.8|10470.8|10489|10469|6
1650332980000|2022-04-19 01:49:40|10489.5|10469.5|10488.5|10468.5|10490|10470|10488|10468|13
1650332990000|2022-04-19 01:49:50|10488|10468|10488|10468|10488|10468|10488|10468|1
1650333000000|2022-04-19 01:50:00|10487.5|10467.5|10487.5|10467.5|10487.5|10467.5|10487.5|10467.5|1
1650333010000|2022-04-19 01:50:10|10488|10468|10488|10468|10488|10468|10488|10468|1
1650333020000|2022-04-19 01:50:20|10487.5|10467.5|10487.5|10467.5|10487.8|10467.8|10487|10467|4
1650333030000|2022-04-19 01:50:30|10487.8|10467.8|10487.3|10467.3|10488.3|10468.3|10487.3|10467.3|4
1650333040000|2022-04-19 01:50:40|10487.8|10467.8|10487.8|10467.8|10488.3|10468.3|10487.5|10467.5|7
1650333050000|2022-04-19 01:50:50|10488.3|10468.3|10487.8|10467.8|10488.3|10468.3|10487.8|10467.8|2
1650333060000|2022-04-19 01:51:00|10488|10468|10489.5|10469.5|10489.5|10469.5|10488|10468|3
1650333070000|2022-04-19 01:51:10|10489.3|10469.3|10487.8|10467.8|10489.3|10469.3|10487.5|10467.5|6
1650333080000|2022-04-19 01:51:20|10488.3|10468.3|10488.3|10468.3|10488.3|10468.3|10488.3|10468.3|1
1650333090000|2022-04-19 01:51:30|10488.8|10468.8|10488.5|10468.5|10488.8|10468.8|10488.3|10468.3|4
1650333100000|2022-04-19 01:51:40|10488.3|10468.3|10488.5|10468.5|10488.8|10468.8|10487.8|10467.8|8
1650333110000|2022-04-19 01:51:50|10488|10468|10488.8|10468.8|10488.8|10468.8|10487.5|10467.5|6
1650333130000|2022-04-19 01:52:10|10489|10469|10489.5|10469.5|10491|10471|10489|10469|6
1650333140000|2022-04-19 01:52:20|10489.3|10469.3|10490.3|10470.3|10490.3|10470.3|10489.3|10469.3|5
1650333150000|2022-04-19 01:52:30|10489.8|10469.8|10490.3|10470.3|10490.3|10470.3|10489.8|10469.8|4
1650333160000|2022-04-19 01:52:40|10489.8|10469.8|10490|10470|10490|10470|10489.5|10469.5|3
1650333170000|2022-04-19 01:52:50|10490.3|10470.3|10488.5|10468.5|10490.3|10470.3|10488.5|10468.5|7
1650333180000|2022-04-19 01:53:00|10489|10469|10489|10469|10489|10469|10489|10469|1
1650333200000|2022-04-19 01:53:20|10488.5|10468.5|10488.5|10468.5|10488.5|10468.5|10488.5|10468.5|1
1650333210000|2022-04-19 01:53:30|10489|10469|10489.5|10469.5|10489.5|10469.5|10489|10469|2
1650333220000|2022-04-19 01:53:40|10489.8|10469.8|10490.3|10470.3|10490.3|10470.3|10489.8|10469.8|2
1650333230000|2022-04-19 01:53:50|10490.8|10470.8|10490.8|10470.8|10492|10472|10490.8|10470.8|11
1650333240000|2022-04-19 01:54:00|10491|10471|10492|10472|10492.8|10472.8|10491|10471|7
1650333250000|2022-04-19 01:54:10|10491.5|10471.5|10492|10472|10492|10472|10491.5|10471.5|2
1650333260000|2022-04-19 01:54:20|10491.5|10471.5|10492|10472|10492|10472|10491.5|10471.5|4
1650333270000|2022-04-19 01:54:30|10491.5|10471.5|10491.5|10471.5|10491.5|10471.5|10491|10471|3
1650333280000|2022-04-19 01:54:40|10492|10472|10492.5|10472.5|10492.5|10472.5|10491.5|10471.5|4
1650333290000|2022-04-19 01:54:50|10492|10472|10492|10472|10492|10472|10492|10472|1
1650333310000|2022-04-19 01:55:10|10492.3|10472.3|10492.3|10472.3|10492.3|10472.3|10492.3|10472.3|1
1650333320000|2022-04-19 01:55:20|10492|10472|10492|10472|10492|10472|10492|10472|1
1650333330000|2022-04-19 01:55:30|10492.3|10472.3|10492.3|10472.3|10492.3|10472.3|10492.3|10472.3|1
1650333340000|2022-04-19 01:55:40|10492|10472|10491.5|10471.5|10492|10472|10490.8|10470.8|6
1650333350000|2022-04-19 01:55:50|10491|10471|10491.5|10471.5|10491.5|10471.5|10491|10471|2
1650333360000|2022-04-19 01:56:00|10492|10472|10490.8|10470.8|10492|10472|10490.5|10470.5|6
1650333370000|2022-04-19 01:56:10|10491.3|10471.3|10491.5|10471.5|10491.5|10471.5|10491.3|10471.3|2
1650333390000|2022-04-19 01:56:30|10491|10471|10491.5|10471.5|10491.5|10471.5|10490.5|10470.5|4
1650333400000|2022-04-19 01:56:40|10490.8|10470.8|10491.5|10471.5|10491.5|10471.5|10490.8|10470.8|4
1650333410000|2022-04-19 01:56:50|10490.8|10470.8|10490.8|10470.8|10490.8|10470.8|10490.8|10470.8|1
1650333420000|2022-04-19 01:57:00|10491.3|10471.3|10491.5|10471.5|10491.5|10471.5|10491.3|10471.3|2
1650333430000|2022-04-19 01:57:10|10492|10472|10491.5|10471.5|10492|10472|10491.5|10471.5|2
1650333440000|2022-04-19 01:57:20|10492|10472|10492.5|10472.5|10492.5|10472.5|10491.3|10471.3|9
1650333450000|2022-04-19 01:57:30|10492|10472|10492.5|10472.5|10492.5|10472.5|10492|10472|2
1650333460000|2022-04-19 01:57:40|10493|10473|10493|10473|10493|10473|10492.5|10472.5|3
1650333470000|2022-04-19 01:57:50|10493.3|10473.3|10493.3|10473.3|10493.3|10473.3|10493.3|10473.3|1
1650333480000|2022-04-19 01:58:00|10492.8|10472.8|10492.8|10472.8|10493.5|10473.5|10492.8|10472.8|6
1650333490000|2022-04-19 01:58:10|10492.3|10472.3|10492.3|10472.3|10492.3|10472.3|10491.8|10471.8|4
1650333500000|2022-04-19 01:58:20|10493|10473|10492.5|10472.5|10493.5|10473.5|10492.5|10472.5|5
1650333510000|2022-04-19 01:58:30|10493|10473|10495.3|10475.3|10495.3|10475.3|10493|10473|5
1650333520000|2022-04-19 01:58:40|10494.8|10474.8|10495.5|10475.5|10495.5|10475.5|10494.8|10474.8|2
1650333530000|2022-04-19 01:58:50|10496|10476|10495.8|10475.8|10496|10476|10495.8|10475.8|2
1650333540000|2022-04-19 01:59:00|10495.3|10475.3|10494.8|10474.8|10495.3|10475.3|10494|10474|5
1650333550000|2022-04-19 01:59:10|10494.5|10474.5|10493|10473|10494.5|10474.5|10492.3|10472.3|9
1650333560000|2022-04-19 01:59:20|10492.5|10472.5|10491.8|10471.8|10492.5|10472.5|10491.8|10471.8|7
1650333580000|2022-04-19 01:59:40|10491.3|10471.3|10492|10472|10492|10472|10491.3|10471.3|5
1650333590000|2022-04-19 01:59:50|10491.8|10471.8|10491.8|10471.8|10492|10472|10491.8|10471.8|3
1650333600000|2022-04-19 02:00:00|10491|10471|10490|10470|10491.8|10471.8|10490|10470|12
1650333610000|2022-04-19 02:00:10|10490.5|10470.5|10491.5|10471.5|10491.5|10471.5|10490.5|10470.5|5
1650333620000|2022-04-19 02:00:20|10492|10472|10491.8|10471.8|10492.3|10472.3|10491.5|10471.5|5
1650333630000|2022-04-19 02:00:30|10492.3|10472.3|10493.3|10473.3|10493.3|10473.3|10492.3|10472.3|4
1650333640000|2022-04-19 02:00:40|10492.8|10472.8|10493.5|10473.5|10493.5|10473.5|10492.8|10472.8|2
1650333650000|2022-04-19 02:00:50|10491.8|10471.8|10492|10472|10492|10472|10491.5|10471.5|3
1650333660000|2022-04-19 02:01:00|10491.8|10471.8|10490.5|10470.5|10491.8|10471.8|10490.5|10470.5|7
1650333680000|2022-04-19 02:01:20|10490.8|10470.8|10491.8|10471.8|10492.3|10472.3|10490.8|10470.8|3
1650333690000|2022-04-19 02:01:30|10491.3|10471.3|10491.3|10471.3|10491.3|10471.3|10490.3|10470.3|8
1650333700000|2022-04-19 02:01:40|10491.8|10471.8|10492|10472|10492.5|10472.5|10491.8|10471.8|3
1650333710000|2022-04-19 02:01:50|10492.5|10472.5|10492|10472|10492.5|10472.5|10492|10472|2
1650333720000|2022-04-19 02:02:00|10491.5|10471.5|10491.5|10471.5|10492.5|10472.5|10491.5|10471.5|5
1650333730000|2022-04-19 02:02:10|10491.3|10471.3|10491.3|10471.3|10491.3|10471.3|10491.3|10471.3|1
1650333740000|2022-04-19 02:02:20|10491.5|10471.5|10492.5|10472.5|10492.5|10472.5|10491.5|10471.5|3
1650333750000|2022-04-19 02:02:30|10492|10472|10492.5|10472.5|10492.5|10472.5|10492|10472|2
1650333760000|2022-04-19 02:02:40|10492|10472|10495|10475|10495|10475|10491.5|10471.5|7
1650333770000|2022-04-19 02:02:50|10494.5|10474.5|10493|10473|10494.5|10474.5|10492.5|10472.5|7
1650333780000|2022-04-19 02:03:00|10493.3|10473.3|10492.8|10472.8|10493.5|10473.5|10492.5|10472.5|8
1650333790000|2022-04-19 02:03:10|10492.3|10472.3|10492.8|10472.8|10492.8|10472.8|10492.3|10472.3|2
1650333800000|2022-04-19 02:03:20|10493.3|10473.3|10493|10473|10493.5|10473.5|10492|10472|9
1650333810000|2022-04-19 02:03:30|10493.3|10473.3|10494|10474|10494.3|10474.3|10493|10473|5
1650333820000|2022-04-19 02:03:40|10493.5|10473.5|10493.5|10473.5|10493.5|10473.5|10493.5|10473.5|1
1650333830000|2022-04-19 02:03:50|10493|10473|10494.5|10474.5|10494.5|10474.5|10493|10473|5
1650333840000|2022-04-19 02:04:00|10494|10474|10495|10475|10495|10475|10493.5|10473.5|5
1650333850000|2022-04-19 02:04:10|10494.8|10474.8|10494.8|10474.8|10494.8|10474.8|10494.8|10474.8|1
1650333860000|2022-04-19 02:04:20|10495.3|10475.3|10495.3|10475.3|10495.3|10475.3|10495.3|10475.3|1
1650333880000|2022-04-19 02:04:40|10494|10474|10494.5|10474.5|10494.5|10474.5|10494|10474|2
1650333890000|2022-04-19 02:04:50|10494.8|10474.8|10495.3|10475.3|10495.8|10475.8|10494|10474|6
1650333900000|2022-04-19 02:05:00|10494.8|10474.8|10497.8|10477.8|10497.8|10477.8|10494.8|10474.8|3
1650333910000|2022-04-19 02:05:10|10497.5|10477.5|10497.8|10477.8|10498|10478|10497.3|10477.3|10
1650333920000|2022-04-19 02:05:20|10497.3|10477.3|10497|10477|10497.5|10477.5|10497|10477|4
1650333930000|2022-04-19 02:05:30|10496.8|10476.8|10498.5|10478.5|10498.5|10478.5|10496.8|10476.8|3
1650333940000|2022-04-19 02:05:40|10499|10479|10499|10479|10499.8|10479.8|10499|10479|4
1650333950000|2022-04-19 02:05:50|10498.8|10478.8|10499.3|10479.3|10499.3|10479.3|10498.3|10478.3|3
1650333960000|2022-04-19 02:06:00|10498.8|10478.8|10498.5|10478.5|10498.8|10478.8|10497.8|10477.8|4
1650333970000|2022-04-19 02:06:10|10497.5|10477.5|10498.5|10478.5|10498.8|10478.8|10497.5|10477.5|4
1650333980000|2022-04-19 02:06:20|10497.8|10477.8|10496.6|10476.6|10497.8|10477.8|10496.6|10476.6|3
1650333990000|2022-04-19 02:06:30|10495.6|10475.6|10493.8|10473.8|10495.8|10475.8|10493|10473|9
1650334000000|2022-04-19 02:06:40|10494.3|10474.3|10495|10475|10495|10475|10494.3|10474.3|3
1650334010000|2022-04-19 02:06:50|10494.5|10474.5|10494.3|10474.3|10494.8|10474.8|10494.3|10474.3|5
1650334020000|2022-04-19 02:07:00|10494|10474|10493.3|10473.3|10494.5|10474.5|10493.3|10473.3|9
1650334030000|2022-04-19 02:07:10|10492.8|10472.8|10491.5|10471.5|10492.8|10472.8|10491.5|10471.5|5
1650334040000|2022-04-19 02:07:20|10492|10472|10491.8|10471.8|10492.3|10472.3|10491.8|10471.8|4
1650334050000|2022-04-19 02:07:30|10491.5|10471.5|10491|10471|10491.8|10471.8|10491|10471|4
1650334060000|2022-04-19 02:07:40|10491.5|10471.5|10491.8|10471.8|10491.8|10471.8|10491.5|10471.5|2
1650334070000|2022-04-19 02:07:50|10491.3|10471.3|10491.8|10471.8|10491.8|10471.8|10491.3|10471.3|2
1650334080000|2022-04-19 02:08:00|10491.3|10471.3|10491.5|10471.5|10492.3|10472.3|10491.3|10471.3|3
1650334110000|2022-04-19 02:08:30|10491.8|10471.8|10489.3|10469.3|10491.8|10471.8|10489.3|10469.3|4
1650334120000|2022-04-19 02:08:40|10489|10469|10489.5|10469.5|10489.5|10469.5|10489|10469|2
1650334130000|2022-04-19 02:08:50|10489.8|10469.8|10490|10470|10490.8|10470.8|10489.8|10469.8|4
1650334180000|2022-04-19 02:09:40|10490.3|10470.3|10490|10470|10490.3|10470.3|10490|10470|2
1650334200000|2022-04-19 02:10:00|10490.3|10470.3|10489.5|10469.5|10490.3|10470.3|10489.5|10469.5|3
1650334210000|2022-04-19 02:10:10|10490|10470|10491.5|10471.5|10491.5|10471.5|10490|10470|2
1650334220000|2022-04-19 02:10:20|10492|10472|10490.8|10470.8|10492|10472|10490.8|10470.8|5
1650334230000|2022-04-19 02:10:30|10490.5|10470.5|10490.8|10470.8|10490.8|10470.8|10490|10470|4
1650334250000|2022-04-19 02:10:50|10490.5|10470.5|10490.5|10470.5|10490.5|10470.5|10490.5|10470.5|1
1650334260000|2022-04-19 02:11:00|10490|10470|10490.8|10470.8|10491.3|10471.3|10490|10470|4
1650334270000|2022-04-19 02:11:10|10491|10471|10491|10471|10491|10471|10490.5|10470.5|5
1650334280000|2022-04-19 02:11:20|10491.5|10471.5|10493|10473|10493.3|10473.3|10491.5|10471.5|7
1650334290000|2022-04-19 02:11:30|10492.5|10472.5|10493.3|10473.3|10493.3|10473.3|10492.3|10472.3|5
1650334300000|2022-04-19 02:11:40|10493.5|10473.5|10493.3|10473.3|10493.5|10473.5|10492|10472|4
1650334310000|2022-04-19 02:11:50|10493|10473|10492.5|10472.5|10493.3|10473.3|10492|10472|12
1650334320000|2022-04-19 02:12:00|10492|10472|10492|10472|10492.8|10472.8|10491.3|10471.3|10
1650334330000|2022-04-19 02:12:10|10492.5|10472.5|10492|10472|10492.5|10472.5|10491.8|10471.8|4
1650334340000|2022-04-19 02:12:20|10492.3|10472.3|10492.5|10472.5|10492.5|10472.5|10491.5|10471.5|6
1650334350000|2022-04-19 02:12:30|10492.3|10472.3|10490.5|10470.5|10492.3|10472.3|10490.5|10470.5|7
1650334360000|2022-04-19 02:12:40|10491|10471|10492.5|10472.5|10492.5|10472.5|10490.8|10470.8|4
1650334370000|2022-04-19 02:12:50|10493|10473|10492.8|10472.8|10493|10473|10492.3|10472.3|4
1650334380000|2022-04-19 02:13:00|10492.5|10472.5|10492.5|10472.5|10492.5|10472.5|10492.5|10472.5|1
1650334390000|2022-04-19 02:13:10|10492|10472|10494.3|10474.3|10495|10475|10492|10472|12
1650334410000|2022-04-19 02:13:30|10494.5|10474.5|10494.8|10474.8|10495.8|10475.8|10494.5|10474.5|4
1650334420000|2022-04-19 02:13:40|10493.5|10473.5|10494|10474|10494.8|10474.8|10493.5|10473.5|5
1650334430000|2022-04-19 02:13:50|10494.5|10474.5|10495.3|10475.3|10495.3|10475.3|10494.3|10474.3|7
1650334440000|2022-04-19 02:14:00|10494.5|10474.5|10492.3|10472.3|10494.5|10474.5|10492.3|10472.3|5
1650334450000|2022-04-19 02:14:10|10491.8|10471.8|10494.5|10474.5|10495.5|10475.5|10491.8|10471.8|10
1650334460000|2022-04-19 02:14:20|10495.3|10475.3|10493.5|10473.5|10495.3|10475.3|10493.5|10473.5|4
1650334470000|2022-04-19 02:14:30|10493.3|10473.3|10494.5|10474.5|10494.5|10474.5|10493|10473|9
1650334480000|2022-04-19 02:14:40|10494.8|10474.8|10494|10474|10494.8|10474.8|10493|10473|8
1650334490000|2022-04-19 02:14:50|10494.5|10474.5|10495|10475|10495.3|10475.3|10494|10474|8
1650334500000|2022-04-19 02:15:00|10496.3|10476.3|10496.3|10476.3|10496.3|10476.3|10495.3|10475.3|6
1650334510000|2022-04-19 02:15:10|10496|10476|10496|10476|10496|10476|10496|10476|1
1650334520000|2022-04-19 02:15:20|10495.5|10475.5|10494.8|10474.8|10495.5|10475.5|10494.5|10474.5|4
1650334560000|2022-04-19 02:16:00|10494.5|10474.5|10494.5|10474.5|10494.5|10474.5|10494.5|10474.5|1
1650334570000|2022-04-19 02:16:10|10494.3|10474.3|10494.3|10474.3|10494.3|10474.3|10494.3|10474.3|1
1650334580000|2022-04-19 02:16:20|10494.5|10474.5|10494.5|10474.5|10494.5|10474.5|10494.5|10474.5|1
1650334610000|2022-04-19 02:16:50|10494.3|10474.3|10494.8|10474.8|10494.8|10474.8|10494.3|10474.3|3
1650334630000|2022-04-19 02:17:10|10496.5|10476.5|10496.5|10476.5|10496.5|10476.5|10496.5|10476.5|1
1650334640000|2022-04-19 02:17:20|10497.3|10477.3|10497.3|10477.3|10497.3|10477.3|10496|10476|5
1650334650000|2022-04-19 02:17:30|10497.8|10477.8|10498.3|10478.3|10498.3|10478.3|10497.8|10477.8|2
1650334660000|2022-04-19 02:17:40|10498.8|10478.8|10499|10479|10499|10479|10498.8|10478.8|2
1650334670000|2022-04-19 02:17:50|10499.5|10479.5|10499.5|10479.5|10499.5|10479.5|10499.5|10479.5|1
1650334680000|2022-04-19 02:18:00|10498.5|10478.5|10499.5|10479.5|10499.5|10479.5|10498.5|10478.5|6
1650334700000|2022-04-19 02:18:20|10498.8|10478.8|10499.5|10479.5|10499.5|10479.5|10498.8|10478.8|2
1650334710000|2022-04-19 02:18:30|10498.8|10478.8|10499|10479|10499.5|10479.5|10498.5|10478.5|5
1650334720000|2022-04-19 02:18:40|10498.8|10478.8|10499.5|10479.5|10499.5|10479.5|10498.8|10478.8|2
1650334730000|2022-04-19 02:18:50|10498.8|10478.8|10499|10479|10499.5|10479.5|10498.8|10478.8|4
1650334750000|2022-04-19 02:19:10|10498.5|10478.5|10495.3|10475.3|10498.5|10478.5|10495.3|10475.3|3
1650334760000|2022-04-19 02:19:20|10496|10476|10496|10476|10496|10476|10496|10476|1
1650334770000|2022-04-19 02:19:30|10495.8|10475.8|10495.8|10475.8|10495.8|10475.8|10494.5|10474.5|6
1650334790000|2022-04-19 02:19:50|10496|10476|10496|10476|10496|10476|10496|10476|1
1650334800000|2022-04-19 02:20:00|10495.5|10475.5|10495.3|10475.3|10495.5|10475.5|10495.3|10475.3|2
1650334820000|2022-04-19 02:20:20|10495.5|10475.5|10496|10476|10496|10476|10495.5|10475.5|2
1650334830000|2022-04-19 02:20:30|10495|10475|10494.8|10474.8|10495|10475|10494.8|10474.8|2
1650334840000|2022-04-19 02:20:40|10495.3|10475.3|10497|10477|10497|10477|10495.3|10475.3|2
1650334850000|2022-04-19 02:20:50|10497.5|10477.5|10497.5|10477.5|10497.5|10477.5|10497.5|10477.5|1
1650334870000|2022-04-19 02:21:10|10496.8|10476.8|10496.5|10476.5|10496.8|10476.8|10496|10476|3
1650334890000|2022-04-19 02:21:30|10496.3|10476.3|10496.5|10476.5|10496.5|10476.5|10496.3|10476.3|2
1650334900000|2022-04-19 02:21:40|10496|10476|10496|10476|10496|10476|10496|10476|1
1650334910000|2022-04-19 02:21:50|10495.5|10475.5|10495.5|10475.5|10495.5|10475.5|10495.5|10475.5|1
1650334920000|2022-04-19 02:22:00|10495.8|10475.8|10497.3|10477.3|10497.3|10477.3|10495.8|10475.8|2
1650334940000|2022-04-19 02:22:20|10496.5|10476.5|10496.5|10476.5|10496.5|10476.5|10496.5|10476.5|1
1650334960000|2022-04-19 02:22:40|10496|10476|10496.3|10476.3|10496.5|10476.5|10495.8|10475.8|5
1650334970000|2022-04-19 02:22:50|10495.8|10475.8|10496.3|10476.3|10496.3|10476.3|10495.8|10475.8|2
1650334980000|2022-04-19 02:23:00|10496.5|10476.5|10495.8|10475.8|10497|10477|10495.8|10475.8|6
1650334990000|2022-04-19 02:23:10|10496.3|10476.3|10494.5|10474.5|10496.8|10476.8|10494.5|10474.5|4
1650335000000|2022-04-19 02:23:20|10494|10474|10494.5|10474.5|10494.5|10474.5|10494|10474|2
1650335030000|2022-04-19 02:23:50|10494.8|10474.8|10494.8|10474.8|10494.8|10474.8|10494.8|10474.8|1
1650335050000|2022-04-19 02:24:10|10493.8|10473.8|10493.3|10473.3|10494.3|10474.3|10493.3|10473.3|4
1650335060000|2022-04-19 02:24:20|10492.8|10472.8|10492.3|10472.3|10492.8|10472.8|10492.3|10472.3|2
1650335070000|2022-04-19 02:24:30|10492|10472|10492.5|10472.5|10492.5|10472.5|10492|10472|2
1650335090000|2022-04-19 02:24:50|10492|10472|10492.5|10472.5|10492.5|10472.5|10492|10472|2
1650335130000|2022-04-19 02:25:30|10492|10472|10491|10471|10492|10472|10491|10471|5
1650335140000|2022-04-19 02:25:40|10490.5|10470.5|10490.5|10470.5|10490.5|10470.5|10490.5|10470.5|1
1650335150000|2022-04-19 02:25:50|10490.3|10470.3|10490.3|10470.3|10490.3|10470.3|10489.8|10469.8|3
1650335160000|2022-04-19 02:26:00|10489.8|10469.8|10489.8|10469.8|10489.8|10469.8|10489.8|10469.8|1
1650335180000|2022-04-19 02:26:20|10490.3|10470.3|10490.3|10470.3|10490.3|10470.3|10490.3|10470.3|1
1650335190000|2022-04-19 02:26:30|10490|10470|10490|10470|10490|10470|10490|10470|1
1650335200000|2022-04-19 02:26:40|10490.5|10470.5|10490|10470|10490.5|10470.5|10490|10470|2
1650335210000|2022-04-19 02:26:50|10490.5|10470.5|10490.3|10470.3|10490.5|10470.5|10490.3|10470.3|2
1650335220000|2022-04-19 02:27:00|10489.8|10469.8|10490.5|10470.5|10490.5|10470.5|10489.8|10469.8|2
1650335230000|2022-04-19 02:27:10|10490.3|10470.3|10490.3|10470.3|10490.3|10470.3|10490.3|10470.3|1
1650335260000|2022-04-19 02:27:40|10490.8|10470.8|10489.8|10469.8|10490.8|10470.8|10489.8|10469.8|3
1650335270000|2022-04-19 02:27:50|10490.3|10470.3|10490.3|10470.3|10490.3|10470.3|10490.3|10470.3|1
1650335280000|2022-04-19 02:28:00|10491|10471|10490.3|10470.3|10491|10471|10490|10470|3
1650335290000|2022-04-19 02:28:10|10490|10470|10490|10470|10490|10470|10490|10470|1
1650335300000|2022-04-19 02:28:20|10489.5|10469.5|10490.3|10470.3|10490.3|10470.3|10489.5|10469.5|2
1650335340000|2022-04-19 02:29:00|10490.5|10470.5|10490|10470|10490.5|10470.5|10490|10470|4
1650335350000|2022-04-19 02:29:10|10489.8|10469.8|10489.5|10469.5|10489.8|10469.8|10489.5|10469.5|2
1650335360000|2022-04-19 02:29:20|10489|10469|10488.5|10468.5|10489|10469|10488.5|10468.5|2
1650335370000|2022-04-19 02:29:30|10489|10469|10488.5|10468.5|10489|10469|10488.5|10468.5|2
1650335380000|2022-04-19 02:29:40|10489|10469|10488.5|10468.5|10489|10469|10488.3|10468.3|4
1650335390000|2022-04-19 02:29:50|10488.8|10468.8|10488.5|10468.5|10488.8|10468.8|10488.5|10468.5|2
1650335400000|2022-04-19 02:30:00|10488.8|10468.8|10488.5|10468.5|10489.8|10469.8|10488.5|10468.5|5
1650335410000|2022-04-19 02:30:10|10489|10469|10490.8|10470.8|10491.3|10471.3|10489|10469|7
1650335420000|2022-04-19 02:30:20|10490.5|10470.5|10490|10470|10490.8|10470.8|10490|10470|7
1650335430000|2022-04-19 02:30:30|10490.3|10470.3|10491.5|10471.5|10492|10472|10489.8|10469.8|14
1650335440000|2022-04-19 02:30:40|10492.3|10472.3|10493.3|10473.3|10493.3|10473.3|10492.3|10472.3|3
1650335450000|2022-04-19 02:30:50|10493.5|10473.5|10492.5|10472.5|10493.5|10473.5|10492.5|10472.5|4
1650335460000|2022-04-19 02:31:00|10492|10472|10491|10471|10492|10472|10490.8|10470.8|8
1650335470000|2022-04-19 02:31:10|10490.8|10470.8|10491|10471|10491.5|10471.5|10490.8|10470.8|8
1650335480000|2022-04-19 02:31:20|10490.8|10470.8|10490.5|10470.5|10491|10471|10489.8|10469.8|8
1650335490000|2022-04-19 02:31:30|10490.8|10470.8|10490.5|10470.5|10490.8|10470.8|10490.5|10470.5|2
1650335500000|2022-04-19 02:31:40|10490.8|10470.8|10491.3|10471.3|10491.3|10471.3|10490.8|10470.8|2
1650335510000|2022-04-19 02:31:50|10492.3|10472.3|10490.5|10470.5|10492.3|10472.3|10490|10470|6
1650335520000|2022-04-19 02:32:00|10490|10470|10490|10470|10490.5|10470.5|10490|10470|3
1650335530000|2022-04-19 02:32:10|10490.5|10470.5|10490|10470|10490.5|10470.5|10490|10470|4
1650335540000|2022-04-19 02:32:20|10490.3|10470.3|10493|10473|10493|10473|10490.3|10470.3|3
1650335550000|2022-04-19 02:32:30|10493.5|10473.5|10493.5|10473.5|10493.5|10473.5|10493|10473|7
1650335560000|2022-04-19 02:32:40|10493|10473|10493|10473|10493.3|10473.3|10492|10472|10
1650335570000|2022-04-19 02:32:50|10492.5|10472.5|10492.5|10472.5|10493|10473|10492|10472|5
1650335580000|2022-04-19 02:33:00|10492|10472|10491.5|10471.5|10493|10473|10491.3|10471.3|15
1650335590000|2022-04-19 02:33:10|10492|10472|10491.5|10471.5|10492|10472|10491.5|10471.5|6
1650335600000|2022-04-19 02:33:20|10492|10472|10491.3|10471.3|10492|10472|10491.3|10471.3|9
1650335610000|2022-04-19 02:33:30|10491.8|10471.8|10491.8|10471.8|10492.3|10472.3|10491.3|10471.3|10
1650335620000|2022-04-19 02:33:40|10491.3|10471.3|10492|10472|10492|10472|10490.8|10470.8|10
1650335630000|2022-04-19 02:33:50|10490.3|10470.3|10490.5|10470.5|10491.3|10471.3|10490|10470|9
1650335640000|2022-04-19 02:34:00|10490|10470|10491.8|10471.8|10491.8|10471.8|10490|10470|4
1650335650000|2022-04-19 02:34:10|10490.8|10470.8|10491|10471|10491.5|10471.5|10490.3|10470.3|5
1650335660000|2022-04-19 02:34:20|10490.1|10470.1|10489.3|10469.3|10490.8|10470.8|10489|10469|13
1650335670000|2022-04-19 02:34:30|10489.5|10469.5|10489.5|10469.5|10489.5|10469.5|10489.5|10469.5|1
1650335680000|2022-04-19 02:34:40|10489.3|10469.3|10489.5|10469.5|10489.5|10469.5|10489.3|10469.3|2
1650335690000|2022-04-19 02:34:50|10490|10470|10489.3|10469.3|10490|10470|10489.3|10469.3|3
1650335700000|2022-04-19 02:35:00|10489.8|10469.8|10490.5|10470.5|10490.8|10470.8|10489.8|10469.8|13
1650335710000|2022-04-19 02:35:10|10490|10470|10488.8|10468.8|10490.5|10470.5|10488.8|10468.8|9
1650335720000|2022-04-19 02:35:20|10487.3|10467.3|10488|10468|10489|10469|10487.3|10467.3|5
1650335730000|2022-04-19 02:35:30|10488.8|10468.8|10489.3|10469.3|10489.3|10469.3|10488.8|10468.8|4
1650335740000|2022-04-19 02:35:40|10489.5|10469.5|10489.3|10469.3|10490.3|10470.3|10489.3|10469.3|6
1650335750000|2022-04-19 02:35:50|10489.8|10469.8|10489.3|10469.3|10489.8|10469.8|10489.3|10469.3|2
1650335760000|2022-04-19 02:36:00|10489.8|10469.8|10489.5|10469.5|10489.8|10469.8|10489.3|10469.3|4
1650335770000|2022-04-19 02:36:10|10489.8|10469.8|10492.5|10472.5|10492.5|10472.5|10489.8|10469.8|10
1650335780000|2022-04-19 02:36:20|10492|10472|10490.8|10470.8|10492.8|10472.8|10490.8|10470.8|14
1650335790000|2022-04-19 02:36:30|10490.5|10470.5|10489.5|10469.5|10491.3|10471.3|10489.5|10469.5|14
1650335800000|2022-04-19 02:36:40|10490|10470|10489.3|10469.3|10490.3|10470.3|10489.3|10469.3|9
1650335810000|2022-04-19 02:36:50|10488.8|10468.8|10488.8|10468.8|10488.8|10468.8|10488.8|10468.8|1
1650335820000|2022-04-19 02:37:00|10487.5|10467.5|10488.8|10468.8|10488.8|10468.8|10487.5|10467.5|2
1650335840000|2022-04-19 02:37:20|10487.8|10467.8|10487.5|10467.5|10488.3|10468.3|10487.3|10467.3|6
1650335850000|2022-04-19 02:37:30|10488|10468|10486.8|10466.8|10488|10468|10486.8|10466.8|6
1650335860000|2022-04-19 02:37:40|10486.3|10466.3|10487|10467|10487.8|10467.8|10486.3|10466.3|6
1650335870000|2022-04-19 02:37:50|10486.5|10466.5|10486.3|10466.3|10487.3|10467.3|10486|10466|6
1650335880000|2022-04-19 02:38:00|10486.5|10466.5|10486.8|10466.8|10487|10467|10486|10466|8
1650335890000|2022-04-19 02:38:10|10486.3|10466.3|10486.3|10466.3|10486.5|10466.5|10485.5|10465.5|8
1650335900000|2022-04-19 02:38:20|10485.8|10465.8|10484.5|10464.5|10486.3|10466.3|10484.3|10464.3|6
1650335910000|2022-04-19 02:38:30|10484.3|10464.3|10484.3|10464.3|10484.3|10464.3|10484.3|10464.3|1
1650335930000|2022-04-19 02:38:50|10484|10464|10483.5|10463.5|10484|10464|10483.5|10463.5|2
1650335940000|2022-04-19 02:39:00|10483|10463|10484|10464|10484.5|10464.5|10483|10463|6
1650335960000|2022-04-19 02:39:20|10484.3|10464.3|10484.5|10464.5|10485|10465|10484.3|10464.3|5
1650335980000|2022-04-19 02:39:40|10484.8|10464.8|10484|10464|10484.8|10464.8|10484|10464|3
1650335990000|2022-04-19 02:39:50|10485.3|10465.3|10484.5|10464.5|10485.5|10465.5|10484.3|10464.3|5
1650336000000|2022-04-19 02:40:00|10485|10465|10485.8|10465.8|10485.8|10465.8|10484.5|10464.5|8
1650336010000|2022-04-19 02:40:10|10485.3|10465.3|10485|10465|10485.5|10465.5|10484.8|10464.8|6
1650336020000|2022-04-19 02:40:20|10485.8|10465.8|10485.3|10465.3|10485.8|10465.8|10485|10465|4
1650336040000|2022-04-19 02:40:40|10485|10465|10485|10465|10485|10465|10485|10465|1
1650336050000|2022-04-19 02:40:50|10486.8|10466.8|10486.3|10466.3|10487.3|10467.3|10485.8|10465.8|6
1650336060000|2022-04-19 02:41:00|10485.8|10465.8|10484.5|10464.5|10485.8|10465.8|10484.5|10464.5|8
1650336070000|2022-04-19 02:41:10|10484.8|10464.8|10484.8|10464.8|10484.8|10464.8|10484.5|10464.5|3
1650336080000|2022-04-19 02:41:20|10484.5|10464.5|10484.3|10464.3|10484.5|10464.5|10484|10464|3
1650336090000|2022-04-19 02:41:30|10484.8|10464.8|10484.8|10464.8|10485.5|10465.5|10484.8|10464.8|4
1650336100000|2022-04-19 02:41:40|10484.3|10464.3|10483.8|10463.8|10484.3|10464.3|10483.5|10463.5|4
1650336140000|2022-04-19 02:42:20|10484|10464|10484.5|10464.5|10484.5|10464.5|10484|10464|2
1650336150000|2022-04-19 02:42:30|10484|10464|10484|10464|10484|10464|10484|10464|1
1650336160000|2022-04-19 02:42:40|10484.8|10464.8|10484.3|10464.3|10484.8|10464.8|10484.3|10464.3|2
1650336170000|2022-04-19 02:42:50|10483.5|10463.5|10482|10462|10483.5|10463.5|10481.8|10461.8|8
1650336180000|2022-04-19 02:43:00|10482.3|10462.3|10482.8|10462.8|10483.3|10463.3|10482.3|10462.3|3
1650336190000|2022-04-19 02:43:10|10482.3|10462.3|10482.3|10462.3|10482.8|10462.8|10482.3|10462.3|5
1650336200000|2022-04-19 02:43:20|10481.8|10461.8|10481|10461|10482.3|10462.3|10481|10461|8
1650336210000|2022-04-19 02:43:30|10481.3|10461.3|10480.9|10460.9|10482.3|10462.3|10480.9|10460.9|6
1650336230000|2022-04-19 02:43:50|10479.5|10459.5|10479.8|10459.8|10480.1|10460.1|10478.4|10458.4|5
1650336240000|2022-04-19 02:44:00|10480.4|10460.4|10478|10458|10480.8|10460.8|10477.8|10457.8|9
1650336250000|2022-04-19 02:44:10|10478.5|10458.5|10478.5|10458.5|10478.5|10458.5|10478|10458|3
1650336260000|2022-04-19 02:44:20|10479|10459|10478.5|10458.5|10479.5|10459.5|10478.5|10458.5|4
1650336270000|2022-04-19 02:44:30|10478|10458|10478|10458|10478|10458|10477.5|10457.5|3
1650336280000|2022-04-19 02:44:40|10478.8|10458.8|10477.8|10457.8|10478.8|10458.8|10477.5|10457.5|6
1650336290000|2022-04-19 02:44:50|10478|10458|10477.3|10457.3|10478.3|10458.3|10477.3|10457.3|4
1650336300000|2022-04-19 02:45:00|10477.5|10457.5|10478|10458|10478|10458|10477.3|10457.3|4
1650336310000|2022-04-19 02:45:10|10477.5|10457.5|10476.5|10456.5|10477.5|10457.5|10476.3|10456.3|10
1650336320000|2022-04-19 02:45:20|10476|10456|10476.8|10456.8|10476.8|10456.8|10476|10456|9
1650336330000|2022-04-19 02:45:30|10476.3|10456.3|10476.8|10456.8|10476.8|10456.8|10475.5|10455.5|10
1650336340000|2022-04-19 02:45:40|10477.3|10457.3|10476|10456|10477.3|10457.3|10475.5|10455.5|10
1650336350000|2022-04-19 02:45:50|10476.3|10456.3|10474.8|10454.8|10476.8|10456.8|10474.8|10454.8|7
1650336360000|2022-04-19 02:46:00|10475|10455|10477.8|10457.8|10478.3|10458.3|10475|10455|13
1650336370000|2022-04-19 02:46:10|10477.5|10457.5|10477.3|10457.3|10477.5|10457.5|10476.3|10456.3|6
1650336380000|2022-04-19 02:46:20|10478|10458|10477.3|10457.3|10478|10458|10477|10457|6
1650336390000|2022-04-19 02:46:30|10476.8|10456.8|10478.3|10458.3|10478.3|10458.3|10476.8|10456.8|12
1650336400000|2022-04-19 02:46:40|10478.8|10458.8|10477.8|10457.8|10478.8|10458.8|10477.3|10457.3|7
1650336410000|2022-04-19 02:46:50|10477.3|10457.3|10478.3|10458.3|10479.3|10459.3|10477.3|10457.3|8
1650336420000|2022-04-19 02:47:00|10478.8|10458.8|10477.8|10457.8|10479.3|10459.3|10477.8|10457.8|7
1650336430000|2022-04-19 02:47:10|10477.3|10457.3|10479.5|10459.5|10480.5|10460.5|10477.3|10457.3|19
1650336440000|2022-04-19 02:47:20|10480|10460|10479.8|10459.8|10480.5|10460.5|10479.8|10459.8|3
1650336450000|2022-04-19 02:47:30|10478.8|10458.8|10481.8|10461.8|10482|10462|10478.8|10458.8|11
1650336460000|2022-04-19 02:47:40|10481.5|10461.5|10482.8|10462.8|10483.5|10463.5|10480.5|10460.5|13
1650336470000|2022-04-19 02:47:50|10482.5|10462.5|10482.3|10462.3|10482.8|10462.8|10480.3|10460.3|20
1650336480000|2022-04-19 02:48:00|10481.8|10461.8|10482|10462|10482.3|10462.3|10481.3|10461.3|6
1650336490000|2022-04-19 02:48:10|10482.5|10462.5|10482.8|10462.8|10483|10463|10481|10461|13
1650336500000|2022-04-19 02:48:20|10482.3|10462.3|10482.3|10462.3|10482.8|10462.8|10481.3|10461.3|11
1650336510000|2022-04-19 02:48:30|10481.8|10461.8|10481.3|10461.3|10482.3|10462.3|10481.3|10461.3|6
1650336520000|2022-04-19 02:48:40|10481.5|10461.5|10480.3|10460.3|10482.3|10462.3|10479.8|10459.8|9
1650336530000|2022-04-19 02:48:50|10480.8|10460.8|10481.3|10461.3|10482.3|10462.3|10480.8|10460.8|10
1650336540000|2022-04-19 02:49:00|10481.5|10461.5|10481|10461|10482.5|10462.5|10480.8|10460.8|8
1650336550000|2022-04-19 02:49:10|10481.8|10461.8|10482|10462|10482|10462|10480.3|10460.3|7
1650336560000|2022-04-19 02:49:20|10481.8|10461.8|10481.3|10461.3|10482|10462|10481.3|10461.3|4
1650336570000|2022-04-19 02:49:30|10481.5|10461.5|10480.3|10460.3|10481.5|10461.5|10479.5|10459.5|7
1650336580000|2022-04-19 02:49:40|10480|10460|10481.8|10461.8|10482|10462|10479.3|10459.3|8
1650336590000|2022-04-19 02:49:50|10482|10462|10483.8|10463.8|10483.8|10463.8|10482|10462|5
1650336600000|2022-04-19 02:50:00|10483.5|10463.5|10483|10463|10483.8|10463.8|10482.5|10462.5|7
1650336610000|2022-04-19 02:50:10|10482.5|10462.5|10483.3|10463.3|10483.3|10463.3|10482.5|10462.5|3
1650336620000|2022-04-19 02:50:20|10483|10463|10481.8|10461.8|10483|10463|10481.8|10461.8|5
1650336630000|2022-04-19 02:50:30|10482.3|10462.3|10484.5|10464.5|10484.5|10464.5|10482.3|10462.3|9
1650336640000|2022-04-19 02:50:40|10484.3|10464.3|10484.3|10464.3|10484.5|10464.5|10484.3|10464.3|3
1650336650000|2022-04-19 02:50:50|10483.8|10463.8|10484.5|10464.5|10484.5|10464.5|10483.8|10463.8|6
1650336660000|2022-04-19 02:51:00|10484.3|10464.3|10484.5|10464.5|10484.5|10464.5|10484.3|10464.3|2
1650336670000|2022-04-19 02:51:10|10485|10465|10487|10467|10487|10467|10484.5|10464.5|7
1650336680000|2022-04-19 02:51:20|10487.5|10467.5|10487.8|10467.8|10490|10470|10486.3|10466.3|14
1650336690000|2022-04-19 02:51:30|10488|10468|10488.3|10468.3|10488.5|10468.5|10487.8|10467.8|9
1650336700000|2022-04-19 02:51:40|10488.5|10468.5|10488|10468|10489.8|10469.8|10487.5|10467.5|7
1650336710000|2022-04-19 02:51:50|10487.8|10467.8|10487.5|10467.5|10488.5|10468.5|10486.3|10466.3|16
1650336720000|2022-04-19 02:52:00|10487.3|10467.3|10487|10467|10488|10468|10486|10466|12
1650336730000|2022-04-19 02:52:10|10486.3|10466.3|10486.8|10466.8|10487.3|10467.3|10486.3|10466.3|9
1650336740000|2022-04-19 02:52:20|10487|10467|10488.3|10468.3|10488.5|10468.5|10486.8|10466.8|11
1650336750000|2022-04-19 02:52:30|10487.8|10467.8|10488.8|10468.8|10488.8|10468.8|10487.8|10467.8|9
1650336760000|2022-04-19 02:52:40|10489.5|10469.5|10487.5|10467.5|10490.3|10470.3|10487.5|10467.5|16
1650336770000|2022-04-19 02:52:50|10488|10468|10488.5|10468.5|10489|10469|10488|10468|4
1650336780000|2022-04-19 02:53:00|10488|10468|10487.8|10467.8|10488.5|10468.5|10487.3|10467.3|11
1650336790000|2022-04-19 02:53:10|10487.3|10467.3|10487.5|10467.5|10488.5|10468.5|10486.3|10466.3|12
1650336800000|2022-04-19 02:53:20|10489|10469|10488.3|10468.3|10489|10469|10486.8|10466.8|11
1650336810000|2022-04-19 02:53:30|10488|10468|10488|10468|10489.3|10469.3|10487|10467|11
1650336820000|2022-04-19 02:53:40|10487.5|10467.5|10488.5|10468.5|10488.8|10468.8|10487.5|10467.5|5
1650336830000|2022-04-19 02:53:50|10489|10469|10488|10468|10489|10469|10488|10468|3
1650336840000|2022-04-19 02:54:00|10488.5|10468.5|10487.5|10467.5|10488.5|10468.5|10487.5|10467.5|3
1650336850000|2022-04-19 02:54:10|10487.3|10467.3|10487|10467|10488.3|10468.3|10486|10466|14
1650336860000|2022-04-19 02:54:20|10486.3|10466.3|10488|10468|10488|10468|10486.3|10466.3|14
1650336870000|2022-04-19 02:54:30|10487.5|10467.5|10487.3|10467.3|10487.5|10467.5|10486|10466|10
1650336880000|2022-04-19 02:54:40|10487.5|10467.5|10486.3|10466.3|10487.5|10467.5|10486.3|10466.3|9
1650336890000|2022-04-19 02:54:50|10486.5|10466.5|10486|10466|10487.3|10467.3|10486|10466|7
1650336900000|2022-04-19 02:55:00|10486.5|10466.5|10485.5|10465.5|10487.3|10467.3|10485.5|10465.5|9
1650336910000|2022-04-19 02:55:10|10486|10466|10487|10467|10488.3|10468.3|10485.5|10465.5|9
1650336920000|2022-04-19 02:55:20|10487.5|10467.5|10491.8|10471.8|10491.8|10471.8|10487.5|10467.5|9
1650336930000|2022-04-19 02:55:30|10490.5|10470.5|10490.5|10470.5|10491|10471|10489.8|10469.8|12
1650336940000|2022-04-19 02:55:40|10490.3|10470.3|10490.5|10470.5|10490.8|10470.8|10490|10470|7
1650336950000|2022-04-19 02:55:50|10490.3|10470.3|10490.5|10470.5|10490.5|10470.5|10490|10470|5
1650336960000|2022-04-19 02:56:00|10490.8|10470.8|10491|10471|10491|10471|10490.3|10470.3|6
1650336980000|2022-04-19 02:56:20|10490.5|10470.5|10490.3|10470.3|10490.5|10470.5|10489.8|10469.8|3
1650336990000|2022-04-19 02:56:30|10489.8|10469.8|10488.5|10468.5|10490.3|10470.3|10488.5|10468.5|4
1650337000000|2022-04-19 02:56:40|10488.3|10468.3|10490.3|10470.3|10490.3|10470.3|10488.3|10468.3|7
1650337010000|2022-04-19 02:56:50|10489.8|10469.8|10490.3|10470.3|10490.8|10470.8|10489.8|10469.8|4
1650337020000|2022-04-19 02:57:00|10489.8|10469.8|10490.8|10470.8|10490.8|10470.8|10489.8|10469.8|2
1650337030000|2022-04-19 02:57:10|10489.8|10469.8|10490.3|10470.3|10490.3|10470.3|10489|10469|6
1650337040000|2022-04-19 02:57:20|10490|10470|10489|10469|10490|10470|10488.5|10468.5|5
1650337050000|2022-04-19 02:57:30|10489.3|10469.3|10491|10471|10491|10471|10489.3|10469.3|12
1650337060000|2022-04-19 02:57:40|10490.8|10470.8|10490.3|10470.3|10490.8|10470.8|10490.3|10470.3|2
1650337070000|2022-04-19 02:57:50|10490.8|10470.8|10490.8|10470.8|10490.8|10470.8|10490|10470|3
1650337130000|2022-04-19 02:58:50|10491|10471|10491|10471|10491|10471|10491|10471|1
1650337160000|2022-04-19 02:59:20|10491.5|10471.5|10492|10472|10493|10473|10491.5|10471.5|4
1650337170000|2022-04-19 02:59:30|10491.5|10471.5|10493|10473|10493.3|10473.3|10491.5|10471.5|6
1650337180000|2022-04-19 02:59:40|10492.5|10472.5|10493|10473|10493|10473|10492.5|10472.5|2
1650337190000|2022-04-19 02:59:50|10492.5|10472.5|10493.3|10473.3|10493.3|10473.3|10492|10472|4
1650337200000|2022-04-19 03:00:00|10492.8|10472.8|10493|10473|10493.3|10473.3|10492.5|10472.5|9
1650337210000|2022-04-19 03:00:10|10493.3|10473.3|10494|10474|10494.3|10474.3|10493.3|10473.3|3
1650337220000|2022-04-19 03:00:20|10493.5|10473.5|10493.8|10473.8|10493.8|10473.8|10493.5|10473.5|2
1650337230000|2022-04-19 03:00:30|10493.5|10473.5|10491.5|10471.5|10493.5|10473.5|10491.5|10471.5|3
1650337240000|2022-04-19 03:00:40|10493|10473|10492.5|10472.5|10493|10473|10492.5|10472.5|2
1650337250000|2022-04-19 03:00:50|10493|10473|10493|10473|10493|10473|10492.5|10472.5|3
1650337270000|2022-04-19 03:01:10|10492.5|10472.5|10492.5|10472.5|10493|10473|10492.5|10472.5|3
1650337280000|2022-04-19 03:01:20|10492|10472|10492|10472|10492|10472|10492|10472|1
1650337300000|2022-04-19 03:01:40|10492.5|10472.5|10494|10474|10494|10474|10492.5|10472.5|5
1650337320000|2022-04-19 03:02:00|10493|10473|10493.8|10473.8|10493.8|10473.8|10493|10473|2
1650337330000|2022-04-19 03:02:10|10494.5|10474.5|10494|10474|10494.5|10474.5|10494|10474|2
1650337340000|2022-04-19 03:02:20|10494.5|10474.5|10495.3|10475.3|10495.3|10475.3|10494|10474|3
1650337350000|2022-04-19 03:02:30|10498.5|10478.5|10500.8|10480.8|10500.8|10480.8|10498.5|10478.5|7
1650337360000|2022-04-19 03:02:40|10501.3|10481.3|10503.5|10483.5|10503.5|10483.5|10501.3|10481.3|9
1650337370000|2022-04-19 03:02:50|10502.8|10482.8|10501|10481|10502.8|10482.8|10499.8|10479.8|14
1650337380000|2022-04-19 03:03:00|10500.8|10480.8|10500|10480|10501.5|10481.5|10499.8|10479.8|13
1650337390000|2022-04-19 03:03:10|10500.8|10480.8|10504|10484|10504|10484|10499.8|10479.8|10
1650337400000|2022-04-19 03:03:20|10504.5|10484.5|10503|10483|10505|10485|10501.8|10481.8|9
1650337410000|2022-04-19 03:03:30|10502.3|10482.3|10502|10482|10503.3|10483.3|10501.3|10481.3|10
1650337420000|2022-04-19 03:03:40|10502.3|10482.3|10502.8|10482.8|10503.3|10483.3|10502|10482|10
1650337430000|2022-04-19 03:03:50|10503.3|10483.3|10508|10488|10508|10488|10503.3|10483.3|9
1650337440000|2022-04-19 03:04:00|10507.8|10487.8|10503.8|10483.8|10507.8|10487.8|10503.8|10483.8|11
1650337450000|2022-04-19 03:04:10|10504.3|10484.3|10503.8|10483.8|10504.8|10484.8|10502.3|10482.3|11
1650337460000|2022-04-19 03:04:20|10505.3|10485.3|10503|10483|10505.3|10485.3|10502.8|10482.8|7
1650337470000|2022-04-19 03:04:30|10503.5|10483.5|10502|10482|10503.5|10483.5|10502|10482|8
1650337480000|2022-04-19 03:04:40|10503|10483|10503|10483|10503|10483|10503|10483|1
1650337490000|2022-04-19 03:04:50|10501.3|10481.3|10502.5|10482.5|10504.5|10484.5|10500.5|10480.5|14
1650337500000|2022-04-19 03:05:00|10502|10482|10501.5|10481.5|10502.3|10482.3|10501|10481|6
1650337510000|2022-04-19 03:05:10|10501|10481|10499.3|10479.3|10501.5|10481.5|10498.5|10478.5|7
1650337520000|2022-04-19 03:05:20|10498.3|10478.3|10500|10480|10500|10480|10498.3|10478.3|8
1650337530000|2022-04-19 03:05:30|10500.5|10480.5|10501.3|10481.3|10501.3|10481.3|10500.5|10480.5|3
1650337540000|2022-04-19 03:05:40|10502|10482|10502.5|10482.5|10502.5|10482.5|10501.5|10481.5|11
1650337550000|2022-04-19 03:05:50|10502.8|10482.8|10502.8|10482.8|10502.8|10482.8|10502.8|10482.8|1
1650337560000|2022-04-19 03:06:00|10502.5|10482.5|10503.5|10483.5|10504.3|10484.3|10502.5|10482.5|8
1650337570000|2022-04-19 03:06:10|10501.8|10481.8|10504.5|10484.5|10504.5|10484.5|10501.8|10481.8|12
1650337580000|2022-04-19 03:06:20|10505|10485|10504.3|10484.3|10505|10485|10503.8|10483.8|5
1650337600000|2022-04-19 03:06:40|10504.5|10484.5|10505.3|10485.3|10505.3|10485.3|10504.5|10484.5|3
1650337610000|2022-04-19 03:06:50|10505|10485|10506|10486|10506|10486|10504.8|10484.8|7
1650337620000|2022-04-19 03:07:00|10505.5|10485.5|10507.8|10487.8|10508.3|10488.3|10504.5|10484.5|11
1650337630000|2022-04-19 03:07:10|10507.3|10487.3|10507.8|10487.8|10508|10488|10506.8|10486.8|8
1650337640000|2022-04-19 03:07:20|10508.5|10488.5|10508.5|10488.5|10508.5|10488.5|10508.5|10488.5|1
1650337650000|2022-04-19 03:07:30|10508.3|10488.3|10508.3|10488.3|10508.3|10488.3|10508.3|10488.3|1
1650337660000|2022-04-19 03:07:40|10508.8|10488.8|10507.5|10487.5|10508.8|10488.8|10507.5|10487.5|5
1650337670000|2022-04-19 03:07:50|10506|10486|10505.3|10485.3|10506.3|10486.3|10503.3|10483.3|11
1650337680000|2022-04-19 03:08:00|10505|10485|10505.5|10485.5|10506.3|10486.3|10503.8|10483.8|10
1650337690000|2022-04-19 03:08:10|10505|10485|10506.3|10486.3|10506.3|10486.3|10505|10485|3
1650337710000|2022-04-19 03:08:30|10507.8|10487.8|10508.5|10488.5|10508.5|10488.5|10507.8|10487.8|2
1650337730000|2022-04-19 03:08:50|10509.8|10489.8|10509.8|10489.8|10509.8|10489.8|10509.8|10489.8|1
1650337740000|2022-04-19 03:09:00|10508.5|10488.5|10509.5|10489.5|10509.5|10489.5|10508.5|10488.5|2
1650337750000|2022-04-19 03:09:10|10508.9|10488.9|10504.5|10484.5|10508.9|10488.9|10504|10484|8
1650337760000|2022-04-19 03:09:20|10505|10485|10503.8|10483.8|10505.5|10485.5|10503.8|10483.8|6
1650337770000|2022-04-19 03:09:30|10503.3|10483.3|10503.5|10483.5|10503.8|10483.8|10503.3|10483.3|5
1650337780000|2022-04-19 03:09:40|10502.8|10482.8|10502|10482|10502.8|10482.8|10501.5|10481.5|7
1650337790000|2022-04-19 03:09:50|10502.5|10482.5|10504.5|10484.5|10505|10485|10502.5|10482.5|8
1650337800000|2022-04-19 03:10:00|10503.8|10483.8|10501|10481|10503.8|10483.8|10500.5|10480.5|7
1650337810000|2022-04-19 03:10:10|10500.3|10480.3|10499.3|10479.3|10500.3|10480.3|10499.3|10479.3|4
1650337820000|2022-04-19 03:10:20|10498.3|10478.3|10501.5|10481.5|10501.5|10481.5|10498.3|10478.3|8
1650337830000|2022-04-19 03:10:30|10501.3|10481.3|10502|10482|10502|10482|10501.3|10481.3|5
1650337840000|2022-04-19 03:10:40|10501.5|10481.5|10501.5|10481.5|10501.5|10481.5|10501.5|10481.5|1
1650337850000|2022-04-19 03:10:50|10502|10482|10502|10482|10502|10482|10502|10482|1
1650337860000|2022-04-19 03:11:00|10501.5|10481.5|10500.8|10480.8|10502.3|10482.3|10500.8|10480.8|6
1650337870000|2022-04-19 03:11:10|10501.3|10481.3|10500.8|10480.8|10501.3|10481.3|10500.8|10480.8|2
1650337880000|2022-04-19 03:11:20|10501.3|10481.3|10500.8|10480.8|10501.3|10481.3|10500.8|10480.8|2
1650337900000|2022-04-19 03:11:40|10500.3|10480.3|10500.3|10480.3|10500.3|10480.3|10500.3|10480.3|1
1650337920000|2022-04-19 03:12:00|10500.5|10480.5|10502.5|10482.5|10502.8|10482.8|10500.5|10480.5|9
1650337930000|2022-04-19 03:12:10|10502.3|10482.3|10501.3|10481.3|10502.5|10482.5|10501.3|10481.3|12
1650337940000|2022-04-19 03:12:20|10500.8|10480.8|10500.8|10480.8|10501.3|10481.3|10500.8|10480.8|3
1650337950000|2022-04-19 03:12:30|10500|10480|10501|10481|10501|10481|10500|10480|2
1650337960000|2022-04-19 03:12:40|10500.5|10480.5|10498.3|10478.3|10500.5|10480.5|10498.3|10478.3|5
1650337970000|2022-04-19 03:12:50|10498.8|10478.8|10497.5|10477.5|10498.8|10478.8|10496.8|10476.8|12
1650337980000|2022-04-19 03:13:00|10498|10478|10496|10476|10498.8|10478.8|10496|10476|11
1650337990000|2022-04-19 03:13:10|10495.5|10475.5|10496.3|10476.3|10496.3|10476.3|10495.5|10475.5|5
1650338000000|2022-04-19 03:13:20|10495.3|10475.3|10496|10476|10496|10476|10495.3|10475.3|4
1650338010000|2022-04-19 03:13:30|10495.3|10475.3|10493.8|10473.8|10495.3|10475.3|10493.5|10473.5|5
1650338020000|2022-04-19 03:13:40|10495|10475|10494|10474|10495|10475|10494|10474|3
1650338030000|2022-04-19 03:13:50|10493.5|10473.5|10493.5|10473.5|10494|10474|10493.5|10473.5|3
1650338040000|2022-04-19 03:14:00|10494|10474|10494|10474|10494|10474|10494|10474|1
1650338050000|2022-04-19 03:14:10|10494.8|10474.8|10496.8|10476.8|10498|10478|10494.8|10474.8|9
1650338060000|2022-04-19 03:14:20|10496|10476|10496.8|10476.8|10496.8|10476.8|10495.5|10475.5|6
1650338070000|2022-04-19 03:14:30|10496.5|10476.5|10496|10476|10497|10477|10495.3|10475.3|5
1650338080000|2022-04-19 03:14:40|10495.5|10475.5|10496|10476|10496|10476|10495.5|10475.5|2
1650338090000|2022-04-19 03:14:50|10496.3|10476.3|10496.3|10476.3|10496.3|10476.3|10495.5|10475.5|5
1650338100000|2022-04-19 03:15:00|10496|10476|10494.5|10474.5|10496|10476|10494.5|10474.5|6
1650338110000|2022-04-19 03:15:10|10494|10474|10491.8|10471.8|10494.5|10474.5|10491.8|10471.8|10
1650338120000|2022-04-19 03:15:20|10492.3|10472.3|10493|10473|10493.3|10473.3|10492|10472|11
1650338130000|2022-04-19 03:15:30|10492.3|10472.3|10492.5|10472.5|10493|10473|10492|10472|7
1650338140000|2022-04-19 03:15:40|10492|10472|10493.3|10473.3|10493.3|10473.3|10492|10472|7
1650338150000|2022-04-19 03:15:50|10493.8|10473.8|10493.8|10473.8|10493.8|10473.8|10493.8|10473.8|1
1650338160000|2022-04-19 03:16:00|10494.3|10474.3|10495|10475|10496|10476|10494.3|10474.3|6
1650338170000|2022-04-19 03:16:10|10493.8|10473.8|10495.5|10475.5|10496|10476|10493.8|10473.8|8
1650338180000|2022-04-19 03:16:20|10494.5|10474.5|10496.3|10476.3|10496.3|10476.3|10494.5|10474.5|5
1650338190000|2022-04-19 03:16:30|10496.8|10476.8|10497|10477|10498.3|10478.3|10496.8|10476.8|4
1650338200000|2022-04-19 03:16:40|10497.5|10477.5|10496.5|10476.5|10497.5|10477.5|10496.5|10476.5|3
1650338210000|2022-04-19 03:16:50|10496|10476|10496.8|10476.8|10496.8|10476.8|10495.5|10475.5|4
1650338220000|2022-04-19 03:17:00|10495.8|10475.8|10495.5|10475.5|10497.8|10477.8|10495.5|10475.5|8
1650338230000|2022-04-19 03:17:10|10494.8|10474.8|10496.5|10476.5|10498|10478|10494.8|10474.8|13
1650338240000|2022-04-19 03:17:20|10497|10477|10496.8|10476.8|10497.8|10477.8|10496.8|10476.8|5
1650338250000|2022-04-19 03:17:30|10497|10477|10497.5|10477.5|10498|10478|10497|10477|4
1650338260000|2022-04-19 03:17:40|10497|10477|10497|10477|10497|10477|10497|10477|1
1650338270000|2022-04-19 03:17:50|10497.5|10477.5|10497.3|10477.3|10497.5|10477.5|10496.5|10476.5|5
1650338280000|2022-04-19 03:18:00|10497.8|10477.8|10498.5|10478.5|10498.5|10478.5|10497.8|10477.8|3
1650338290000|2022-04-19 03:18:10|10498|10478|10500.3|10480.3|10500.3|10480.3|10497.5|10477.5|7
1650338300000|2022-04-19 03:18:20|10500.5|10480.5|10500.5|10480.5|10500.5|10480.5|10500.5|10480.5|1
1650338310000|2022-04-19 03:18:30|10501.3|10481.3|10502|10482|10502.5|10482.5|10501.3|10481.3|4
1650338320000|2022-04-19 03:18:40|10501.5|10481.5|10503.3|10483.3|10503.8|10483.8|10501.5|10481.5|9
1650338330000|2022-04-19 03:18:50|10502.8|10482.8|10504|10484|10504|10484|10502.8|10482.8|4
1650338340000|2022-04-19 03:19:00|10502.5|10482.5|10503.5|10483.5|10503.5|10483.5|10502.5|10482.5|2
1650338350000|2022-04-19 03:19:10|10504|10484|10504.3|10484.3|10504.8|10484.8|10503.5|10483.5|6
1650338360000|2022-04-19 03:19:20|10505|10485|10505|10485|10505|10485|10505|10485|1
1650338370000|2022-04-19 03:19:30|10504.5|10484.5|10504.5|10484.5|10504.5|10484.5|10504.5|10484.5|1
1650338380000|2022-04-19 03:19:40|10503|10483|10504.8|10484.8|10505.8|10485.8|10503|10483|8
1650338390000|2022-04-19 03:19:50|10504.5|10484.5|10503.8|10483.8|10504.5|10484.5|10503.3|10483.3|6
1650338400000|2022-04-19 03:20:00|10504.3|10484.3|10504.5|10484.5|10505.5|10485.5|10504|10484|11
1650338410000|2022-04-19 03:20:10|10504|10484|10504.3|10484.3|10504.3|10484.3|10504|10484|2
1650338430000|2022-04-19 03:20:30|10504.8|10484.8|10504.8|10484.8|10505.3|10485.3|10504.8|10484.8|3
1650338450000|2022-04-19 03:20:50|10504.3|10484.3|10505|10485|10505|10485|10503.8|10483.8|6
1650338470000|2022-04-19 03:21:10|10504.5|10484.5|10504.8|10484.8|10504.8|10484.8|10504.3|10484.3|4
1650338480000|2022-04-19 03:21:20|10504.5|10484.5|10504.8|10484.8|10504.8|10484.8|10504.5|10484.5|2
1650338490000|2022-04-19 03:21:30|10504.5|10484.5|10504.8|10484.8|10504.8|10484.8|10504|10484|3
1650338500000|2022-04-19 03:21:40|10504.3|10484.3|10504.3|10484.3|10504.3|10484.3|10503.8|10483.8|3
1650338510000|2022-04-19 03:21:50|10505|10485|10505|10485|10505|10485|10504.5|10484.5|3
1650338520000|2022-04-19 03:22:00|10504.5|10484.5|10504|10484|10504.5|10484.5|10504|10484|3
1650338530000|2022-04-19 03:22:10|10504.3|10484.3|10503.8|10483.8|10504.3|10484.3|10503.8|10483.8|2
1650338550000|2022-04-19 03:22:30|10504.3|10484.3|10505.3|10485.3|10505.3|10485.3|10504.3|10484.3|4
1650338560000|2022-04-19 03:22:40|10504.8|10484.8|10505.5|10485.5|10505.5|10485.5|10504|10484|5
1650338570000|2022-04-19 03:22:50|10506.3|10486.3|10505.8|10485.8|10506.5|10486.5|10505.8|10485.8|4
1650338580000|2022-04-19 03:23:00|10506.3|10486.3|10508.3|10488.3|10508.3|10488.3|10506.3|10486.3|7
1650338590000|2022-04-19 03:23:10|10508|10488|10508.3|10488.3|10508.3|10488.3|10508|10488|2
1650338610000|2022-04-19 03:23:30|10508.8|10488.8|10508.8|10488.8|10508.8|10488.8|10508.8|10488.8|1
1650338620000|2022-04-19 03:23:40|10509|10489|10511|10491|10511|10491|10509|10489|2
1650338630000|2022-04-19 03:23:50|10511.5|10491.5|10511|10491|10511.5|10491.5|10511|10491|2
1650338640000|2022-04-19 03:24:00|10511.5|10491.5|10512.8|10492.8|10512.8|10492.8|10511.5|10491.5|3
1650338650000|2022-04-19 03:24:10|10512|10492|10512|10492|10512|10492|10512|10492|1
1650338660000|2022-04-19 03:24:20|10511.5|10491.5|10511.3|10491.3|10511.8|10491.8|10511.3|10491.3|3
1650338670000|2022-04-19 03:24:30|10511.8|10491.8|10511|10491|10511.8|10491.8|10510|10490|5
1650338680000|2022-04-19 03:24:40|10512|10492|10512.5|10492.5|10512.5|10492.5|10512|10492|2
1650338690000|2022-04-19 03:24:50|10512|10492|10512.4|10492.4|10513.3|10493.3|10511.5|10491.5|7
1650338700000|2022-04-19 03:25:00|10512.8|10492.8|10512|10492|10514|10494|10512|10492|7
1650338710000|2022-04-19 03:25:10|10511.5|10491.5|10511.5|10491.5|10511.5|10491.5|10511.5|10491.5|1
1650338720000|2022-04-19 03:25:20|10510.8|10490.8|10509.3|10489.3|10510.8|10490.8|10509.3|10489.3|5
1650338730000|2022-04-19 03:25:30|10509.8|10489.8|10509.3|10489.3|10509.8|10489.8|10507.8|10487.8|9
1650338740000|2022-04-19 03:25:40|10509.8|10489.8|10509.5|10489.5|10509.8|10489.8|10509.5|10489.5|2
1650338750000|2022-04-19 03:25:50|10510|10490|10510.5|10490.5|10511.3|10491.3|10510|10490|4
1650338760000|2022-04-19 03:26:00|10511|10491|10511.5|10491.5|10512.8|10492.8|10510.5|10490.5|7
1650338770000|2022-04-19 03:26:10|10512.5|10492.5|10513.3|10493.3|10513.3|10493.3|10512.5|10492.5|2
1650338780000|2022-04-19 03:26:20|10512.3|10492.3|10510.8|10490.8|10512.3|10492.3|10510.8|10490.8|8
1650338790000|2022-04-19 03:26:30|10509.8|10489.8|10510.3|10490.3|10510.8|10490.8|10509.5|10489.5|7
1650338800000|2022-04-19 03:26:40|10509.5|10489.5|10509.3|10489.3|10509.5|10489.5|10508|10488|6
1650338810000|2022-04-19 03:26:50|10509.5|10489.5|10509|10489|10510|10490|10509|10489|4
1650338820000|2022-04-19 03:27:00|10509.5|10489.5|10509.5|10489.5|10509.5|10489.5|10509.3|10489.3|3
1650338830000|2022-04-19 03:27:10|10510|10490|10508.5|10488.5|10510|10490|10508.5|10488.5|5
1650338840000|2022-04-19 03:27:20|10508.3|10488.3|10508.8|10488.8|10508.8|10488.8|10507.8|10487.8|4
1650338850000|2022-04-19 03:27:30|10507.3|10487.3|10507.5|10487.5|10508.8|10488.8|10507.3|10487.3|7
1650338860000|2022-04-19 03:27:40|10507.3|10487.3|10506.8|10486.8|10508|10488|10506.8|10486.8|7
1650338880000|2022-04-19 03:28:00|10506|10486|10505.8|10485.8|10506|10486|10505.8|10485.8|2
1650338890000|2022-04-19 03:28:10|10504.5|10484.5|10504.3|10484.3|10505.8|10485.8|10504.3|10484.3|5
1650338900000|2022-04-19 03:28:20|10503.8|10483.8|10504|10484|10504.8|10484.8|10502|10482|12
1650338910000|2022-04-19 03:28:30|10503.8|10483.8|10503|10483|10503.8|10483.8|10503|10483|2
1650338920000|2022-04-19 03:28:40|10503.8|10483.8|10504|10484|10504|10484|10503.3|10483.3|4
1650338930000|2022-04-19 03:28:50|10504.8|10484.8|10502|10482|10504.8|10484.8|10502|10482|6
1650338940000|2022-04-19 03:29:00|10502.5|10482.5|10503.5|10483.5|10503.5|10483.5|10502.5|10482.5|2
1650338950000|2022-04-19 03:29:10|10504|10484|10502.8|10482.8|10504|10484|10502|10482|9
1650338960000|2022-04-19 03:29:20|10503.3|10483.3|10504.5|10484.5|10504.5|10484.5|10503.3|10483.3|3
1650338970000|2022-04-19 03:29:30|10504|10484|10504|10484|10504.3|10484.3|10503.3|10483.3|8
1650338980000|2022-04-19 03:29:40|10504.5|10484.5|10505|10485|10505.8|10485.8|10504.3|10484.3|9
1650338990000|2022-04-19 03:29:50|10505.5|10485.5|10506.5|10486.5|10506.5|10486.5|10504.3|10484.3|15
1650339000000|2022-04-19 03:30:00|10507.3|10487.3|10506|10486|10507.3|10487.3|10506|10486|4
1650339010000|2022-04-19 03:30:10|10506.5|10486.5|10507.3|10487.3|10507.3|10487.3|10505.8|10485.8|6
1650339020000|2022-04-19 03:30:20|10506.8|10486.8|10507.8|10487.8|10507.8|10487.8|10506.8|10486.8|3
1650339030000|2022-04-19 03:30:30|10507.3|10487.3|10507.3|10487.3|10507.8|10487.8|10507.3|10487.3|3
1650339040000|2022-04-19 03:30:40|10506.8|10486.8|10507|10487|10507|10487|10506.8|10486.8|2
1650339050000|2022-04-19 03:30:50|10506.5|10486.5|10507|10487|10507|10487|10506|10486|5
1650339060000|2022-04-19 03:31:00|10507.5|10487.5|10508.8|10488.8|10508.8|10488.8|10507.5|10487.5|6
1650339070000|2022-04-19 03:31:10|10508.3|10488.3|10507|10487|10508.3|10488.3|10506.3|10486.3|4
1650339080000|2022-04-19 03:31:20|10507.5|10487.5|10508|10488|10508|10488|10507.5|10487.5|2
1650339090000|2022-04-19 03:31:30|10508.3|10488.3|10508.3|10488.3|10509.3|10489.3|10508.3|10488.3|5
1650339100000|2022-04-19 03:31:40|10508.8|10488.8|10508.8|10488.8|10508.8|10488.8|10508.3|10488.3|3
1650339110000|2022-04-19 03:31:50|10509.3|10489.3|10508.8|10488.8|10509.8|10489.8|10508.8|10488.8|3
1650339120000|2022-04-19 03:32:00|10509.3|10489.3|10509.3|10489.3|10509.3|10489.3|10509.3|10489.3|1
1650339130000|2022-04-19 03:32:10|10508.8|10488.8|10508.5|10488.5|10508.8|10488.8|10508.5|10488.5|2
1650339150000|2022-04-19 03:32:30|10509|10489|10509|10489|10509|10489|10509|10489|1
1650339160000|2022-04-19 03:32:40|10509.5|10489.5|10510.3|10490.3|10510.3|10490.3|10509.5|10489.5|3
1650339170000|2022-04-19 03:32:50|10509.8|10489.8|10510.3|10490.3|10510.3|10490.3|10509.8|10489.8|2
1650339190000|2022-04-19 03:33:10|10510.5|10490.5|10510|10490|10510.5|10490.5|10510|10490|2
1650339200000|2022-04-19 03:33:20|10510.5|10490.5|10510.5|10490.5|10510.5|10490.5|10510.5|10490.5|1
1650339210000|2022-04-19 03:33:30|10509.5|10489.5|10509.5|10489.5|10509.5|10489.5|10509.5|10489.5|1
1650339230000|2022-04-19 03:33:50|10509|10489|10508.3|10488.3|10509|10489|10508|10488|4
1650339240000|2022-04-19 03:34:00|10508.8|10488.8|10509.5|10489.5|10509.5|10489.5|10508.3|10488.3|5
1650339250000|2022-04-19 03:34:10|10509.3|10489.3|10508.3|10488.3|10509.3|10489.3|10508.3|10488.3|7
1650339260000|2022-04-19 03:34:20|10507.5|10487.5|10507.5|10487.5|10508|10488|10507|10487|5
1650339270000|2022-04-19 03:34:30|10507|10487|10506|10486|10507|10487|10505.3|10485.3|4
1650339290000|2022-04-19 03:34:50|10505.5|10485.5|10505|10485|10506|10486|10505|10485|4
1650339300000|2022-04-19 03:35:00|10505.5|10485.5|10505.5|10485.5|10505.5|10485.5|10505.5|10485.5|1
1650339320000|2022-04-19 03:35:20|10506|10486|10506|10486|10506|10486|10506|10486|1
1650339330000|2022-04-19 03:35:30|10506.5|10486.5|10506.8|10486.8|10506.8|10486.8|10506.3|10486.3|3
1650339340000|2022-04-19 03:35:40|10507.3|10487.3|10507|10487|10507.3|10487.3|10507|10487|2
1650339350000|2022-04-19 03:35:50|10506.5|10486.5|10506.5|10486.5|10506.5|10486.5|10506.5|10486.5|1
1650339370000|2022-04-19 03:36:10|10505.8|10485.8|10505.8|10485.8|10505.8|10485.8|10505.3|10485.3|3
1650339380000|2022-04-19 03:36:20|10505.3|10485.3|10506|10486|10506|10486|10505.3|10485.3|2
1650339410000|2022-04-19 03:36:50|10505.5|10485.5|10505.5|10485.5|10505.5|10485.5|10505.5|10485.5|1
1650339430000|2022-04-19 03:37:10|10506|10486|10505.5|10485.5|10506|10486|10505.5|10485.5|2
1650339450000|2022-04-19 03:37:30|10506|10486|10506|10486|10506|10486|10506|10486|1
1650339460000|2022-04-19 03:37:40|10505.5|10485.5|10506|10486|10506|10486|10505.5|10485.5|2
1650339480000|2022-04-19 03:38:00|10506.3|10486.3|10506.3|10486.3|10506.3|10486.3|10506|10486|3
1650339510000|2022-04-19 03:38:30|10506.8|10486.8|10508|10488|10508|10488|10506.8|10486.8|2
1650339520000|2022-04-19 03:38:40|10507.8|10487.8|10507.8|10487.8|10507.8|10487.8|10507.8|10487.8|1
1650339580000|2022-04-19 03:39:40|10508|10488|10508|10488|10508|10488|10508|10488|1
1650339590000|2022-04-19 03:39:50|10508.5|10488.5|10508.5|10488.5|10508.5|10488.5|10508.5|10488.5|1
1650339600000|2022-04-19 03:40:00|10508.8|10488.8|10512.8|10492.8|10512.8|10492.8|10508.8|10488.8|5
1650339620000|2022-04-19 03:40:20|10512.3|10492.3|10512.8|10492.8|10512.8|10492.8|10512.3|10492.3|2
1650339630000|2022-04-19 03:40:30|10512|10492|10512.5|10492.5|10513|10493|10512|10492|4
1650339640000|2022-04-19 03:40:40|10513.3|10493.3|10512.5|10492.5|10513.3|10493.3|10512.5|10492.5|2
1650339660000|2022-04-19 03:41:00|10513.8|10493.8|10512.5|10492.5|10513.8|10493.8|10512.5|10492.5|2
1650339670000|2022-04-19 03:41:10|10512.8|10492.8|10512|10492|10512.8|10492.8|10512|10492|2
1650339680000|2022-04-19 03:41:20|10512.3|10492.3|10512.5|10492.5|10513.3|10493.3|10512.3|10492.3|5
1650339690000|2022-04-19 03:41:30|10513|10493|10512.3|10492.3|10513|10493|10511|10491|4
1650339700000|2022-04-19 03:41:40|10512.8|10492.8|10513|10493|10513.5|10493.5|10512.5|10492.5|4
1650339710000|2022-04-19 03:41:50|10512.5|10492.5|10512.5|10492.5|10512.5|10492.5|10512.5|10492.5|1
1650339720000|2022-04-19 03:42:00|10511.8|10491.8|10512.3|10492.3|10512.3|10492.3|10511.8|10491.8|2
1650339730000|2022-04-19 03:42:10|10513|10493|10513.3|10493.3|10513.3|10493.3|10513|10493|2
1650339740000|2022-04-19 03:42:20|10512.8|10492.8|10513.5|10493.5|10513.5|10493.5|10512.8|10492.8|3
1650339750000|2022-04-19 03:42:30|10514|10494|10514|10494|10514|10494|10514|10494|1
1650339760000|2022-04-19 03:42:40|10514.8|10494.8|10518.1|10498.1|10518.1|10498.1|10514.8|10494.8|4
1650339770000|2022-04-19 03:42:50|10518.5|10498.5|10518.5|10498.5|10518.5|10498.5|10518.5|10498.5|1
1650339780000|2022-04-19 03:43:00|10519.5|10499.5|10522.5|10502.5|10522.5|10502.5|10519.5|10499.5|4
1650339790000|2022-04-19 03:43:10|10521.3|10501.3|10522.5|10502.5|10522.5|10502.5|10521.3|10501.3|7
1650339800000|2022-04-19 03:43:20|10522|10502|10522|10502|10522|10502|10522|10502|1
1650339820000|2022-04-19 03:43:40|10521.5|10501.5|10521.5|10501.5|10521.5|10501.5|10521.5|10501.5|1
1650339830000|2022-04-19 03:43:50|10520.5|10500.5|10521.5|10501.5|10521.5|10501.5|10520.5|10500.5|3
1650339860000|2022-04-19 03:44:20|10520.5|10500.5|10520.5|10500.5|10520.5|10500.5|10520.5|10500.5|1
1650339880000|2022-04-19 03:44:40|10519.3|10499.3|10519.3|10499.3|10519.8|10499.8|10519.3|10499.3|3
1650339890000|2022-04-19 03:44:50|10519.8|10499.8|10521.3|10501.3|10521.8|10501.8|10519.8|10499.8|5
1650339910000|2022-04-19 03:45:10|10521|10501|10521.3|10501.3|10521.3|10501.3|10521|10501|2
1650339950000|2022-04-19 03:45:50|10521|10501|10520.5|10500.5|10521|10501|10520|10500|3
1650339960000|2022-04-19 03:46:00|10520|10500|10518|10498|10520.5|10500.5|10517.5|10497.5|7
1650339990000|2022-04-19 03:46:30|10518.5|10498.5|10520|10500|10520|10500|10518.5|10498.5|3
1650340000000|2022-04-19 03:46:40|10520.3|10500.3|10520.8|10500.8|10520.8|10500.8|10520.3|10500.3|2
1650340020000|2022-04-19 03:47:00|10520.5|10500.5|10520.5|10500.5|10520.5|10500.5|10520.5|10500.5|1
1650340040000|2022-04-19 03:47:20|10521|10501|10523|10503|10523|10503|10521|10501|3
1650340050000|2022-04-19 03:47:30|10523.5|10503.5|10523.5|10503.5|10523.5|10503.5|10523.5|10503.5|1
1650340080000|2022-04-19 03:48:00|10523|10503|10522.5|10502.5|10523|10503|10522.5|10502.5|2
1650340100000|2022-04-19 03:48:20|10523|10503|10522.8|10502.8|10523|10503|10522.8|10502.8|2
1650340130000|2022-04-19 03:48:50|10523|10503|10523.5|10503.5|10523.5|10503.5|10523|10503|2
1650340140000|2022-04-19 03:49:00|10523.8|10503.8|10526.3|10506.3|10526.3|10506.3|10523.8|10503.8|3
1650340150000|2022-04-19 03:49:10|10526.8|10506.8|10526.8|10506.8|10526.8|10506.8|10526.8|10506.8|1
1650340190000|2022-04-19 03:49:50|10525.8|10505.8|10524.8|10504.8|10525.8|10505.8|10524.8|10504.8|2
1650340200000|2022-04-19 03:50:00|10525|10505|10527|10507|10527.5|10507.5|10525|10505|5
1650340210000|2022-04-19 03:50:10|10526.5|10506.5|10526.3|10506.3|10527.3|10507.3|10526|10506|6
1650340230000|2022-04-19 03:50:30|10525.8|10505.8|10524|10504|10525.8|10505.8|10524|10504|4
1650340240000|2022-04-19 03:50:40|10523.5|10503.5|10522.5|10502.5|10523.5|10503.5|10522.5|10502.5|2
1650340250000|2022-04-19 03:50:50|10523|10503|10524.3|10504.3|10524.3|10504.3|10523|10503|5
1650340260000|2022-04-19 03:51:00|10524.5|10504.5|10523.3|10503.3|10525.5|10505.5|10523.3|10503.3|8
1650340270000|2022-04-19 03:51:10|10523.5|10503.5|10523.5|10503.5|10523.5|10503.5|10523.5|10503.5|1
1650340320000|2022-04-19 03:52:00|10524|10504|10523.8|10503.8|10524|10504|10523.8|10503.8|2
1650340340000|2022-04-19 03:52:20|10522.3|10502.3|10520.8|10500.8|10522.3|10502.3|10520|10500|4
1650340350000|2022-04-19 03:52:30|10520.3|10500.3|10520.6|10500.6|10520.9|10500.9|10520|10500|4
1650340360000|2022-04-19 03:52:40|10521|10501|10523.8|10503.8|10524|10504|10521|10501|6
1650340370000|2022-04-19 03:52:50|10523.5|10503.5|10523.5|10503.5|10523.5|10503.5|10522|10502|4
1650340380000|2022-04-19 03:53:00|10523|10503|10523|10503|10523|10503|10523|10503|1
1650340390000|2022-04-19 03:53:10|10521.8|10501.8|10520.8|10500.8|10521.8|10501.8|10520.8|10500.8|2
1650340400000|2022-04-19 03:53:20|10521.3|10501.3|10521.3|10501.3|10521.3|10501.3|10521.3|10501.3|1
1650340410000|2022-04-19 03:53:30|10521.5|10501.5|10521.5|10501.5|10521.5|10501.5|10521.5|10501.5|1
1650340420000|2022-04-19 03:53:40|10522.8|10502.8|10523|10503|10523|10503|10522.8|10502.8|2
1650340430000|2022-04-19 03:53:50|10522.8|10502.8|10521.8|10501.8|10522.8|10502.8|10521.8|10501.8|2
1650340440000|2022-04-19 03:54:00|10522|10502|10522|10502|10523.5|10503.5|10521.5|10501.5|5
1650340450000|2022-04-19 03:54:10|10522.5|10502.5|10522.3|10502.3|10522.5|10502.5|10522.3|10502.3|2
1650340460000|2022-04-19 03:54:20|10521.8|10501.8|10521.8|10501.8|10521.8|10501.8|10521|10501|4
1650340470000|2022-04-19 03:54:30|10522|10502|10521.8|10501.8|10522|10502|10521.5|10501.5|3
1650340480000|2022-04-19 03:54:40|10522.3|10502.3|10521.8|10501.8|10523|10503|10521.8|10501.8|6
1650340490000|2022-04-19 03:54:50|10521|10501|10521.8|10501.8|10521.8|10501.8|10521|10501|2
1650340500000|2022-04-19 03:55:00|10522.3|10502.3|10522.3|10502.3|10522.3|10502.3|10522.3|10502.3|1
1650340510000|2022-04-19 03:55:10|10521.8|10501.8|10521|10501|10521.8|10501.8|10519.5|10499.5|4
1650340520000|2022-04-19 03:55:20|10521.5|10501.5|10521.8|10501.8|10522.3|10502.3|10521.5|10501.5|4
1650340530000|2022-04-19 03:55:30|10521.3|10501.3|10521|10501|10521.3|10501.3|10520|10500|7
1650340560000|2022-04-19 03:56:00|10521.5|10501.5|10521.8|10501.8|10521.8|10501.8|10521.5|10501.5|2
1650340570000|2022-04-19 03:56:10|10521.3|10501.3|10521.3|10501.3|10521.3|10501.3|10521.3|10501.3|1
1650340590000|2022-04-19 03:56:30|10520.8|10500.8|10520.8|10500.8|10520.8|10500.8|10520.8|10500.8|1
1650340600000|2022-04-19 03:56:40|10521|10501|10520|10500|10521|10501|10520|10500|4
1650340610000|2022-04-19 03:56:50|10519.5|10499.5|10518.8|10498.8|10519.5|10499.5|10518.8|10498.8|3
1650340620000|2022-04-19 03:57:00|10518.3|10498.3|10518.3|10498.3|10518.3|10498.3|10518.3|10498.3|1
1650340630000|2022-04-19 03:57:10|10517.8|10497.8|10517.8|10497.8|10517.8|10497.8|10517.8|10497.8|1
1650340650000|2022-04-19 03:57:30|10518.5|10498.5|10517.8|10497.8|10518.5|10498.5|10517.8|10497.8|3
1650340690000|2022-04-19 03:58:10|10518.5|10498.5|10518.5|10498.5|10518.5|10498.5|10518.5|10498.5|1
1650340710000|2022-04-19 03:58:30|10519.5|10499.5|10519.5|10499.5|10520|10500|10519|10499|4
1650340720000|2022-04-19 03:58:40|10519.8|10499.8|10520|10500|10520|10500|10519.8|10499.8|2
1650340730000|2022-04-19 03:58:50|10520.5|10500.5|10519|10499|10520.8|10500.8|10519|10499|6
1650340740000|2022-04-19 03:59:00|10519.3|10499.3|10520.8|10500.8|10520.8|10500.8|10519.3|10499.3|5
1650340750000|2022-04-19 03:59:10|10520.5|10500.5|10520.5|10500.5|10521.3|10501.3|10520.5|10500.5|4
1650340760000|2022-04-19 03:59:20|10520.8|10500.8|10520.8|10500.8|10520.8|10500.8|10520.8|10500.8|1
1650340790000|2022-04-19 03:59:50|10520.5|10500.5|10522|10502|10522|10502|10520.5|10500.5|4
1650340800000|2022-04-19 04:00:00|10522.5|10502.5|10522.3|10502.3|10523|10503|10522.3|10502.3|4
1650340810000|2022-04-19 04:00:10|10522.8|10502.8|10517.8|10497.8|10523.3|10503.3|10517.8|10497.8|4
1650340830000|2022-04-19 04:00:30|10518|10498|10518|10498|10518|10498|10518|10498|1
1650340850000|2022-04-19 04:00:50|10517.8|10497.8|10518.3|10498.3|10518.3|10498.3|10517.8|10497.8|2
1650340880000|2022-04-19 04:01:20|10517.5|10497.5|10517.3|10497.3|10517.5|10497.5|10517.3|10497.3|2
1650340920000|2022-04-19 04:02:00|10517.5|10497.5|10517|10497|10517.5|10497.5|10517|10497|2
1650340970000|2022-04-19 04:02:50|10516.8|10496.8|10516.8|10496.8|10516.8|10496.8|10516.8|10496.8|1
1650340980000|2022-04-19 04:03:00|10517.5|10497.5|10517.5|10497.5|10517.5|10497.5|10517.5|10497.5|1
1650341030000|2022-04-19 04:03:50|10518|10498|10517.5|10497.5|10518|10498|10517.5|10497.5|2
1650341050000|2022-04-19 04:04:10|10518.5|10498.5|10517.5|10497.5|10518.5|10498.5|10517.5|10497.5|2
1650341060000|2022-04-19 04:04:20|10518.3|10498.3|10518.3|10498.3|10518.3|10498.3|10518.3|10498.3|1
1650341070000|2022-04-19 04:04:30|10517.8|10497.8|10517.8|10497.8|10517.8|10497.8|10517.8|10497.8|1
1650341090000|2022-04-19 04:04:50|10518.3|10498.3|10518.3|10498.3|10518.3|10498.3|10518.3|10498.3|1
1650341100000|2022-04-19 04:05:00|10519.3|10499.3|10521.5|10501.5|10521.5|10501.5|10519.3|10499.3|4
1650341120000|2022-04-19 04:05:20|10522|10502|10521.5|10501.5|10522|10502|10521.5|10501.5|2
1650341140000|2022-04-19 04:05:40|10521|10501|10520|10500|10521|10501|10520|10500|3
1650341160000|2022-04-19 04:06:00|10519.5|10499.5|10518.8|10498.8|10519.5|10499.5|10518.8|10498.8|2
1650341170000|2022-04-19 04:06:10|10519.3|10499.3|10519.5|10499.5|10519.5|10499.5|10519.3|10499.3|2
1650341180000|2022-04-19 04:06:20|10519.3|10499.3|10519.5|10499.5|10519.5|10499.5|10519.3|10499.3|2
1650341190000|2022-04-19 04:06:30|10519|10499|10521.3|10501.3|10521.3|10501.3|10519|10499|5
1650341200000|2022-04-19 04:06:40|10519.8|10499.8|10520.5|10500.5|10520.5|10500.5|10519.8|10499.8|2
1650341240000|2022-04-19 04:07:20|10520.8|10500.8|10521.8|10501.8|10521.8|10501.8|10520.8|10500.8|2
1650341250000|2022-04-19 04:07:30|10522|10502|10523.5|10503.5|10523.5|10503.5|10522|10502|3
1650341260000|2022-04-19 04:07:40|10522.8|10502.8|10523.3|10503.3|10523.3|10503.3|10522.8|10502.8|2
1650341270000|2022-04-19 04:07:50|10522.5|10502.5|10522|10502|10522.5|10502.5|10522|10502|2
1650341280000|2022-04-19 04:08:00|10521.8|10501.8|10522.3|10502.3|10522.3|10502.3|10521.8|10501.8|2
1650341320000|2022-04-19 04:08:40|10523|10503|10525.3|10505.3|10525.3|10505.3|10523|10503|5
1650341340000|2022-04-19 04:09:00|10525.8|10505.8|10525.8|10505.8|10526.3|10506.3|10525.8|10505.8|3
1650341350000|2022-04-19 04:09:10|10525.3|10505.3|10524.8|10504.8|10525.3|10505.3|10524.8|10504.8|2
1650341360000|2022-04-19 04:09:20|10524.3|10504.3|10524.3|10504.3|10524.3|10504.3|10524.3|10504.3|1
1650341370000|2022-04-19 04:09:30|10523.5|10503.5|10522.5|10502.5|10523.5|10503.5|10522.5|10502.5|3
1650341380000|2022-04-19 04:09:40|10523|10503|10523.3|10503.3|10523.3|10503.3|10523|10503|2
1650341390000|2022-04-19 04:09:50|10522.8|10502.8|10522|10502|10522.8|10502.8|10522|10502|3
1650341400000|2022-04-19 04:10:00|10522.5|10502.5|10523|10503|10523|10503|10522|10502|4
1650341410000|2022-04-19 04:10:10|10523.5|10503.5|10523.5|10503.5|10523.5|10503.5|10523|10503|3
1650341430000|2022-04-19 04:10:30|10523|10503|10522.5|10502.5|10523|10503|10522.5|10502.5|2
1650341440000|2022-04-19 04:10:40|10522|10502|10522|10502|10522|10502|10522|10502|1
1650341460000|2022-04-19 04:11:00|10522.5|10502.5|10522|10502|10522.5|10502.5|10522|10502|2
1650341500000|2022-04-19 04:11:40|10521.5|10501.5|10521.5|10501.5|10521.5|10501.5|10521.5|10501.5|1
1650341520000|2022-04-19 04:12:00|10521|10501|10520.5|10500.5|10521|10501|10520.5|10500.5|2
1650341540000|2022-04-19 04:12:20|10521.5|10501.5|10522.5|10502.5|10522.5|10502.5|10521.5|10501.5|2
1650341550000|2022-04-19 04:12:30|10522|10502|10521|10501|10522.3|10502.3|10521|10501|6
1650341610000|2022-04-19 04:13:30|10521.3|10501.3|10521.5|10501.5|10523|10503|10521.3|10501.3|6
1650341640000|2022-04-19 04:14:00|10521.8|10501.8|10522.5|10502.5|10522.5|10502.5|10521.8|10501.8|3
1650341680000|2022-04-19 04:14:40|10523|10503|10523|10503|10523|10503|10523|10503|1
1650341710000|2022-04-19 04:15:10|10522.5|10502.5|10522.3|10502.3|10522.5|10502.5|10521.8|10501.8|3
1650341720000|2022-04-19 04:15:20|10522|10502|10521.3|10501.3|10522|10502|10521.3|10501.3|2
1650341730000|2022-04-19 04:15:30|10520.8|10500.8|10520.5|10500.5|10520.8|10500.8|10520.5|10500.5|2
1650341740000|2022-04-19 04:15:40|10520.8|10500.8|10521.8|10501.8|10521.8|10501.8|10520.8|10500.8|5
1650341760000|2022-04-19 04:16:00|10522.3|10502.3|10522.5|10502.5|10522.5|10502.5|10522.3|10502.3|2
1650341780000|2022-04-19 04:16:20|10523.3|10503.3|10523.5|10503.5|10523.5|10503.5|10523|10503|3
1650341790000|2022-04-19 04:16:30|10523|10503|10523.5|10503.5|10523.5|10503.5|10523|10503|2
1650341800000|2022-04-19 04:16:40|10523.8|10503.8|10524|10504|10524|10504|10523.8|10503.8|2
1650341810000|2022-04-19 04:16:50|10524.5|10504.5|10523.8|10503.8|10524.5|10504.5|10523.8|10503.8|2
1650341820000|2022-04-19 04:17:00|10524.5|10504.5|10526|10506|10526|10506|10524.5|10504.5|4
1650341830000|2022-04-19 04:17:10|10526.5|10506.5|10525.8|10505.8|10526.5|10506.5|10525.8|10505.8|3
1650341850000|2022-04-19 04:17:30|10525.3|10505.3|10524.8|10504.8|10525.3|10505.3|10524.8|10504.8|2
1650341860000|2022-04-19 04:17:40|10524|10504|10518.1|10498.1|10524|10504|10517.8|10497.8|4
1650341870000|2022-04-19 04:17:50|10518.6|10498.6|10520|10500|10520|10500|10518.6|10498.6|2
1650341880000|2022-04-19 04:18:00|10519.6|10499.6|10520.3|10500.3|10521|10501|10519.6|10499.6|5
1650341900000|2022-04-19 04:18:20|10519.5|10499.5|10517.3|10497.3|10519.5|10499.5|10517.3|10497.3|2
1650341910000|2022-04-19 04:18:30|10517.8|10497.8|10517|10497|10517.8|10497.8|10517|10497|2
1650341920000|2022-04-19 04:18:40|10517.5|10497.5|10518.8|10498.8|10518.8|10498.8|10517.5|10497.5|3
1650341930000|2022-04-19 04:18:50|10518|10498|10517.5|10497.5|10518|10498|10517.5|10497.5|4
1650341940000|2022-04-19 04:19:00|10518|10498|10518|10498|10518|10498|10518|10498|1
1650341980000|2022-04-19 04:19:40|10518.5|10498.5|10520.5|10500.5|10520.5|10500.5|10518.5|10498.5|4
1650341990000|2022-04-19 04:19:50|10520|10500|10520|10500|10520|10500|10520|10500|1
1650342000000|2022-04-19 04:20:00|10520.3|10500.3|10521.8|10501.8|10521.8|10501.8|10520.3|10500.3|3
1650342010000|2022-04-19 04:20:10|10522.3|10502.3|10522.3|10502.3|10522.3|10502.3|10522.3|10502.3|1
1650342020000|2022-04-19 04:20:20|10521.8|10501.8|10520.8|10500.8|10521.8|10501.8|10520.8|10500.8|4
1650342040000|2022-04-19 04:20:40|10520.3|10500.3|10520.3|10500.3|10520.3|10500.3|10519.8|10499.8|3
1650342070000|2022-04-19 04:21:10|10520.8|10500.8|10520.3|10500.3|10520.8|10500.8|10520.3|10500.3|2
1650342080000|2022-04-19 04:21:20|10519.8|10499.8|10519.8|10499.8|10519.8|10499.8|10519.8|10499.8|1
1650342120000|2022-04-19 04:22:00|10520.3|10500.3|10521.3|10501.3|10521.3|10501.3|10520.3|10500.3|3
1650342130000|2022-04-19 04:22:10|10520.8|10500.8|10520.8|10500.8|10520.8|10500.8|10520.8|10500.8|1
1650342160000|2022-04-19 04:22:40|10521|10501|10521|10501|10521|10501|10521|10501|1
1650342180000|2022-04-19 04:23:00|10521.5|10501.5|10521.8|10501.8|10521.8|10501.8|10521.3|10501.3|3
1650342190000|2022-04-19 04:23:10|10521.3|10501.3|10521.3|10501.3|10521.3|10501.3|10521.3|10501.3|1
1650342240000|2022-04-19 04:24:00|10520.5|10500.5|10519.8|10499.8|10520.5|10500.5|10519.3|10499.3|5
1650342260000|2022-04-19 04:24:20|10520.3|10500.3|10520.3|10500.3|10520.3|10500.3|10520.3|10500.3|1
1650342270000|2022-04-19 04:24:30|10520.8|10500.8|10520.5|10500.5|10520.8|10500.8|10520.5|10500.5|2
1650342280000|2022-04-19 04:24:40|10520|10500|10520|10500|10520|10500|10520|10500|1
1650342290000|2022-04-19 04:24:50|10520.5|10500.5|10520.5|10500.5|10520.5|10500.5|10520.5|10500.5|1
1650342300000|2022-04-19 04:25:00|10520|10500|10520|10500|10520|10500|10520|10500|1
1650342310000|2022-04-19 04:25:10|10520.5|10500.5|10520|10500|10520.5|10500.5|10519.8|10499.8|4
1650342320000|2022-04-19 04:25:20|10519.8|10499.8|10519.8|10499.8|10519.8|10499.8|10519|10499|5
1650342330000|2022-04-19 04:25:30|10519.5|10499.5|10520.3|10500.3|10520.3|10500.3|10519|10499|3
1650342360000|2022-04-19 04:26:00|10520|10500|10520|10500|10520|10500|10520|10500|1
1650342390000|2022-04-19 04:26:30|10520.5|10500.5|10520.5|10500.5|10520.5|10500.5|10520.5|10500.5|1
1650342410000|2022-04-19 04:26:50|10520|10500|10520|10500|10520|10500|10520|10500|1
1650342440000|2022-04-19 04:27:20|10520.5|10500.5|10521.3|10501.3|10521.3|10501.3|10520.5|10500.5|3
1650342470000|2022-04-19 04:27:50|10521.8|10501.8|10521.8|10501.8|10521.8|10501.8|10521.8|10501.8|1
1650342510000|2022-04-19 04:28:30|10522|10502|10517.8|10497.8|10522|10502|10517.8|10497.8|4
1650342520000|2022-04-19 04:28:40|10517.5|10497.5|10518|10498|10518|10498|10517.3|10497.3|3
1650342530000|2022-04-19 04:28:50|10518.8|10498.8|10518.8|10498.8|10518.8|10498.8|10518.8|10498.8|1
1650342540000|2022-04-19 04:29:00|10518.3|10498.3|10517.5|10497.5|10518.3|10498.3|10517.5|10497.5|2
1650342550000|2022-04-19 04:29:10|10518|10498|10516.8|10496.8|10518|10498|10516.8|10496.8|3
1650342560000|2022-04-19 04:29:20|10517|10497|10516.3|10496.3|10517|10497|10515.8|10495.8|3
1650342570000|2022-04-19 04:29:30|10516|10496|10514.8|10494.8|10516|10496|10514|10494|8
1650342590000|2022-04-19 04:29:50|10514.3|10494.3|10514.3|10494.3|10514.3|10494.3|10514.3|10494.3|1
1650342600000|2022-04-19 04:30:00|10514.8|10494.8|10516.3|10496.3|10516.8|10496.8|10514.8|10494.8|7
1650342620000|2022-04-19 04:30:20|10515.8|10495.8|10515|10495|10516.5|10496.5|10514.8|10494.8|5
1650342640000|2022-04-19 04:30:40|10514.3|10494.3|10516.5|10496.5|10517.5|10497.5|10514.3|10494.3|9
1650342650000|2022-04-19 04:30:50|10517|10497|10517|10497|10517|10497|10517|10497|1
1650342660000|2022-04-19 04:31:00|10516.5|10496.5|10517|10497|10517.3|10497.3|10516.5|10496.5|4
1650342670000|2022-04-19 04:31:10|10517.3|10497.3|10517.8|10497.8|10517.8|10497.8|10517.3|10497.3|2
1650342680000|2022-04-19 04:31:20|10518|10498|10517.5|10497.5|10518|10498|10517.5|10497.5|2
1650342710000|2022-04-19 04:31:50|10516.8|10496.8|10520.3|10500.3|10520.3|10500.3|10516.8|10496.8|5
1650342720000|2022-04-19 04:32:00|10519|10499|10509|10489|10520|10500|10508.8|10488.8|9
1650342730000|2022-04-19 04:32:10|10508.5|10488.5|10508.5|10488.5|10508.5|10488.5|10508.5|10488.5|1
1650342770000|2022-04-19 04:32:50|10508.3|10488.3|10508.5|10488.5|10508.8|10488.8|10507.8|10487.8|7
1650342780000|2022-04-19 04:33:00|10508|10488|10507.4|10487.4|10508|10488|10507.4|10487.4|3
1650342790000|2022-04-19 04:33:10|10506.1|10486.1|10508.3|10488.3|10508.5|10488.5|10506.1|10486.1|8
1650342800000|2022-04-19 04:33:20|10508.5|10488.5|10509|10489|10509|10489|10508.5|10488.5|2
1650342840000|2022-04-19 04:34:00|10508.5|10488.5|10508.8|10488.8|10508.8|10488.8|10508.5|10488.5|2
1650342870000|2022-04-19 04:34:30|10509|10489|10508.3|10488.3|10509|10489|10507.8|10487.8|3
1650342880000|2022-04-19 04:34:40|10509.3|10489.3|10508.5|10488.5|10509.3|10489.3|10508.5|10488.5|2
1650342890000|2022-04-19 04:34:50|10507.8|10487.8|10508.5|10488.5|10508.5|10488.5|10507.8|10487.8|2
1650342910000|2022-04-19 04:35:10|10509.3|10489.3|10507.8|10487.8|10509.3|10489.3|10507.8|10487.8|4
1650342930000|2022-04-19 04:35:30|10508.3|10488.3|10507.5|10487.5|10508.3|10488.3|10507.5|10487.5|2
1650342960000|2022-04-19 04:36:00|10508|10488|10508|10488|10508|10488|10508|10488|1
1650342970000|2022-04-19 04:36:10|10506.8|10486.8|10505.8|10485.8|10506.8|10486.8|10505.8|10485.8|3
1650342980000|2022-04-19 04:36:20|10504.8|10484.8|10504.5|10484.5|10505.3|10485.3|10503.5|10483.5|5
1650342990000|2022-04-19 04:36:30|10504.8|10484.8|10503.8|10483.8|10504.8|10484.8|10503.8|10483.8|2
1650343000000|2022-04-19 04:36:40|10504.5|10484.5|10504.5|10484.5|10504.5|10484.5|10504.5|10484.5|1
1650343010000|2022-04-19 04:36:50|10505|10485|10504.3|10484.3|10505.3|10485.3|10504.3|10484.3|3
1650343030000|2022-04-19 04:37:10|10503.8|10483.8|10504.1|10484.1|10504.1|10484.1|10503.8|10483.8|2
1650343040000|2022-04-19 04:37:20|10504.5|10484.5|10504.5|10484.5|10504.5|10484.5|10504.5|10484.5|1
1650343050000|2022-04-19 04:37:30|10503.8|10483.8|10502|10482|10503.8|10483.8|10501.8|10481.8|4
1650343060000|2022-04-19 04:37:40|10501.5|10481.5|10501.3|10481.3|10501.5|10481.5|10501.3|10481.3|2
1650343070000|2022-04-19 04:37:50|10501.5|10481.5|10501.8|10481.8|10501.8|10481.8|10501.5|10481.5|2
1650343080000|2022-04-19 04:38:00|10502.3|10482.3|10502.8|10482.8|10502.8|10482.8|10502.3|10482.3|2
1650343090000|2022-04-19 04:38:10|10502.3|10482.3|10501.8|10481.8|10502.3|10482.3|10501.8|10481.8|3
1650343110000|2022-04-19 04:38:30|10502|10482|10502.3|10482.3|10502.5|10482.5|10502|10482|3
1650343150000|2022-04-19 04:39:10|10502.5|10482.5|10505.5|10485.5|10505.5|10485.5|10502.5|10482.5|2
1650343160000|2022-04-19 04:39:20|10504.8|10484.8|10504.8|10484.8|10505.3|10485.3|10504.8|10484.8|3
1650343170000|2022-04-19 04:39:30|10504.3|10484.3|10504.5|10484.5|10504.5|10484.5|10504.3|10484.3|2
1650343190000|2022-04-19 04:39:50|10505|10485|10505.3|10485.3|10505.3|10485.3|10505|10485|2
1650343210000|2022-04-19 04:40:10|10505|10485|10505|10485|10505|10485|10505|10485|1
1650343220000|2022-04-19 04:40:20|10505.3|10485.3|10506.3|10486.3|10506.8|10486.8|10505.3|10485.3|4
1650343230000|2022-04-19 04:40:30|10505.8|10485.8|10505.8|10485.8|10505.8|10485.8|10505.5|10485.5|3
1650343240000|2022-04-19 04:40:40|10506.3|10486.3|10506.8|10486.8|10506.8|10486.8|10506.3|10486.3|3
1650343250000|2022-04-19 04:40:50|10507.5|10487.5|10507|10487|10507.5|10487.5|10507|10487|2
1650343270000|2022-04-19 04:41:10|10507.3|10487.3|10507.3|10487.3|10507.3|10487.3|10507|10487|3
1650343280000|2022-04-19 04:41:20|10506.8|10486.8|10507.3|10487.3|10507.3|10487.3|10506.8|10486.8|2
1650343290000|2022-04-19 04:41:30|10507.5|10487.5|10507.5|10487.5|10507.5|10487.5|10507.5|10487.5|1
1650343310000|2022-04-19 04:41:50|10507.3|10487.3|10506.8|10486.8|10507.3|10487.3|10506.8|10486.8|2
1650343320000|2022-04-19 04:42:00|10507.5|10487.5|10505|10485|10507.5|10487.5|10504.3|10484.3|5
1650343330000|2022-04-19 04:42:10|10504.5|10484.5|10504.5|10484.5|10504.5|10484.5|10504.5|10484.5|1
1650343370000|2022-04-19 04:42:50|10505|10485|10505|10485|10505|10485|10505|10485|1
1650343430000|2022-04-19 04:43:50|10504.5|10484.5|10504.5|10484.5|10504.5|10484.5|10504.5|10484.5|1
1650343440000|2022-04-19 04:44:00|10505.3|10485.3|10505.3|10485.3|10505.3|10485.3|10505.3|10485.3|1
1650343450000|2022-04-19 04:44:10|10504|10484|10505|10485|10505|10485|10504|10484|3
1650343470000|2022-04-19 04:44:30|10504.5|10484.5|10504.5|10484.5|10504.5|10484.5|10504.5|10484.5|1
1650343480000|2022-04-19 04:44:40|10503.8|10483.8|10505|10485|10505|10485|10503.8|10483.8|3
1650343520000|2022-04-19 04:45:20|10504|10484|10503|10483|10504|10484|10503|10483|3
1650343530000|2022-04-19 04:45:30|10501.8|10481.8|10501.5|10481.5|10501.8|10481.8|10501.3|10481.3|3
1650343540000|2022-04-19 04:45:40|10502|10482|10501.3|10481.3|10502.5|10482.5|10501.3|10481.3|4
1650343550000|2022-04-19 04:45:50|10501.5|10481.5|10502.3|10482.3|10502.3|10482.3|10501.5|10481.5|2
1650343560000|2022-04-19 04:46:00|10501.3|10481.3|10502.3|10482.3|10502.3|10482.3|10501.3|10481.3|4
1650343600000|2022-04-19 04:46:40|10501.8|10481.8|10501.5|10481.5|10503|10483|10501.3|10481.3|10
1650343610000|2022-04-19 04:46:50|10501.3|10481.3|10501.3|10481.3|10501.3|10481.3|10501.3|10481.3|1
1650343620000|2022-04-19 04:47:00|10501.5|10481.5|10500.8|10480.8|10501.5|10481.5|10500.8|10480.8|3
1650343640000|2022-04-19 04:47:20|10501.5|10481.5|10501.3|10481.3|10501.5|10481.5|10501.3|10481.3|2
1650343650000|2022-04-19 04:47:30|10501|10481|10502.3|10482.3|10502.3|10482.3|10500.5|10480.5|6
1650343660000|2022-04-19 04:47:40|10501.8|10481.8|10501.5|10481.5|10501.8|10481.8|10501|10481|3
1650343670000|2022-04-19 04:47:50|10501|10481|10503.3|10483.3|10503.3|10483.3|10501|10481|8
1650343680000|2022-04-19 04:48:00|10502.8|10482.8|10502.5|10482.5|10502.8|10482.8|10502.5|10482.5|2
1650343690000|2022-04-19 04:48:10|10503|10483|10503|10483|10503|10483|10503|10483|1
1650343710000|2022-04-19 04:48:30|10503.3|10483.3|10503|10483|10504|10484|10503|10483|9
1650343720000|2022-04-19 04:48:40|10503.5|10483.5|10504|10484|10504|10484|10503.5|10483.5|2
1650343730000|2022-04-19 04:48:50|10503.5|10483.5|10504.8|10484.8|10504.8|10484.8|10503.5|10483.5|3
1650343750000|2022-04-19 04:49:10|10504.3|10484.3|10504.3|10484.3|10504.3|10484.3|10504.3|10484.3|1
1650343790000|2022-04-19 04:49:50|10504.8|10484.8|10504.8|10484.8|10504.8|10484.8|10504.8|10484.8|1
1650343820000|2022-04-19 04:50:20|10503.5|10483.5|10504|10484|10504|10484|10503.5|10483.5|2
1650343840000|2022-04-19 04:50:40|10503.5|10483.5|10504|10484|10504|10484|10503.5|10483.5|2
1650343850000|2022-04-19 04:50:50|10503.5|10483.5|10504.5|10484.5|10504.5|10484.5|10503.5|10483.5|2
1650343860000|2022-04-19 04:51:00|10503.5|10483.5|10504|10484|10504|10484|10503.5|10483.5|2
1650343880000|2022-04-19 04:51:20|10503.5|10483.5|10499.3|10479.3|10503.5|10483.5|10499.3|10479.3|2
1650343890000|2022-04-19 04:51:30|10500.3|10480.3|10500.3|10480.3|10500.3|10480.3|10500.3|10480.3|1
1650343900000|2022-04-19 04:51:40|10500.5|10480.5|10500.8|10480.8|10501.5|10481.5|10500.5|10480.5|4
1650343910000|2022-04-19 04:51:50|10500.5|10480.5|10500.5|10480.5|10500.5|10480.5|10500|10480|3
1650343920000|2022-04-19 04:52:00|10501|10481|10501|10481|10501|10481|10501|10481|1
1650343930000|2022-04-19 04:52:10|10500.5|10480.5|10500.5|10480.5|10500.5|10480.5|10500.5|10480.5|1
1650343950000|2022-04-19 04:52:30|10498.8|10478.8|10496.8|10476.8|10498.8|10478.8|10496.8|10476.8|4
1650343960000|2022-04-19 04:52:40|10497.3|10477.3|10497.3|10477.3|10497.3|10477.3|10496.8|10476.8|4
1650343970000|2022-04-19 04:52:50|10497.5|10477.5|10496.8|10476.8|10498|10478|10496.8|10476.8|4
1650343980000|2022-04-19 04:53:00|10497|10477|10496.8|10476.8|10497.3|10477.3|10496.5|10476.5|5
1650343990000|2022-04-19 04:53:10|10496.3|10476.3|10496|10476|10496.5|10476.5|10496|10476|3
1650344000000|2022-04-19 04:53:20|10495.8|10475.8|10496|10476|10496|10476|10495.8|10475.8|2
1650344010000|2022-04-19 04:53:30|10495.5|10475.5|10496.8|10476.8|10496.8|10476.8|10495.5|10475.5|3
1650344020000|2022-04-19 04:53:40|10497.3|10477.3|10496.3|10476.3|10497.8|10477.8|10495.8|10475.8|6
1650344030000|2022-04-19 04:53:50|10495.5|10475.5|10495.5|10475.5|10495.5|10475.5|10495.5|10475.5|1
1650344040000|2022-04-19 04:54:00|10495|10475|10495|10475|10495.5|10475.5|10494.3|10474.3|4
1650344050000|2022-04-19 04:54:10|10494.3|10474.3|10495.3|10475.3|10495.3|10475.3|10494.3|10474.3|2
1650344070000|2022-04-19 04:54:30|10495|10475|10495.3|10475.3|10495.3|10475.3|10494.3|10474.3|3
1650344100000|2022-04-19 04:55:00|10494.3|10474.3|10495.3|10475.3|10495.3|10475.3|10494.3|10474.3|3
1650344150000|2022-04-19 04:55:50|10494.3|10474.3|10494.5|10474.5|10494.5|10474.5|10494.3|10474.3|2
1650344170000|2022-04-19 04:56:10|10495|10475|10495.3|10475.3|10495.3|10475.3|10495|10475|2
1650344180000|2022-04-19 04:56:20|10495|10475|10497.5|10477.5|10498|10478|10495|10475|5
1650344190000|2022-04-19 04:56:30|10498|10478|10497.5|10477.5|10498.5|10478.5|10497.5|10477.5|4
1650344200000|2022-04-19 04:56:40|10498|10478|10497.8|10477.8|10498|10478|10497.8|10477.8|2
1650344210000|2022-04-19 04:56:50|10497|10477|10495.5|10475.5|10497|10477|10495.5|10475.5|2
1650344220000|2022-04-19 04:57:00|10496|10476|10496|10476|10496|10476|10496|10476|1
1650344230000|2022-04-19 04:57:10|10496.5|10476.5|10495.8|10475.8|10496.5|10476.5|10495.8|10475.8|2
1650344240000|2022-04-19 04:57:20|10496.3|10476.3|10495.8|10475.8|10496.3|10476.3|10495.8|10475.8|6
1650344250000|2022-04-19 04:57:30|10496.3|10476.3|10495.8|10475.8|10496.3|10476.3|10495.8|10475.8|6
1650344260000|2022-04-19 04:57:40|10496.3|10476.3|10496.3|10476.3|10496.3|10476.3|10495.8|10475.8|5
1650344270000|2022-04-19 04:57:50|10495.8|10475.8|10495.8|10475.8|10496.3|10476.3|10495.8|10475.8|7
1650344280000|2022-04-19 04:58:00|10495.3|10475.3|10495.8|10475.8|10495.8|10475.8|10495.3|10475.3|2
1650344290000|2022-04-19 04:58:10|10496.3|10476.3|10496|10476|10496.5|10476.5|10496|10476|5
1650344300000|2022-04-19 04:58:20|10496.5|10476.5|10496.8|10476.8|10496.8|10476.8|10496|10476|4
1650344310000|2022-04-19 04:58:30|10497|10477|10496.8|10476.8|10497.3|10477.3|10496.8|10476.8|4
1650344320000|2022-04-19 04:58:40|10496.3|10476.3|10495.8|10475.8|10496.3|10476.3|10495.8|10475.8|2
1650344360000|2022-04-19 04:59:20|10497.5|10477.5|10498|10478|10498|10478|10497.5|10477.5|3
1650344370000|2022-04-19 04:59:30|10498.5|10478.5|10497.3|10477.3|10498.8|10478.8|10497|10477|6
1650344400000|2022-04-19 05:00:00|10498|10478|10497.5|10477.5|10498|10478|10497.5|10477.5|2
1650344410000|2022-04-19 05:00:10|10498|10478|10497.8|10477.8|10498|10478|10497.3|10477.3|4
1650344420000|2022-04-19 05:00:20|10497.5|10477.5|10497.5|10477.5|10497.5|10477.5|10497.5|10477.5|1
1650344430000|2022-04-19 05:00:30|10497.8|10477.8|10497.8|10477.8|10497.8|10477.8|10497.8|10477.8|1
1650344460000|2022-04-19 05:01:00|10498.3|10478.3|10499.5|10479.5|10501.3|10481.3|10498.3|10478.3|6
1650344470000|2022-04-19 05:01:10|10500.3|10480.3|10501|10481|10501|10481|10500.3|10480.3|2
1650344480000|2022-04-19 05:01:20|10500.8|10480.8|10500|10480|10500.8|10480.8|10500|10480|3
1650344500000|2022-04-19 05:01:40|10499.5|10479.5|10499.5|10479.5|10499.5|10479.5|10499.5|10479.5|1
1650344520000|2022-04-19 05:02:00|10498.3|10478.3|10496.5|10476.5|10498.3|10478.3|10496.5|10476.5|3
1650344530000|2022-04-19 05:02:10|10496|10476|10495|10475|10496|10476|10494.3|10474.3|5
1650344540000|2022-04-19 05:02:20|10495.5|10475.5|10496|10476|10496.5|10476.5|10495.3|10475.3|7
1650344550000|2022-04-19 05:02:30|10496.5|10476.5|10496|10476|10496.5|10476.5|10496|10476|4
1650344570000|2022-04-19 05:02:50|10496.5|10476.5|10496.8|10476.8|10496.8|10476.8|10496.5|10476.5|6
1650344580000|2022-04-19 05:03:00|10497.3|10477.3|10498.8|10478.8|10498.8|10478.8|10497.3|10477.3|2
1650344590000|2022-04-19 05:03:10|10499.3|10479.3|10498.8|10478.8|10499.3|10479.3|10498.8|10478.8|2
1650344600000|2022-04-19 05:03:20|10498.3|10478.3|10498.3|10478.3|10498.3|10478.3|10498.3|10478.3|1
1650344620000|2022-04-19 05:03:40|10498.5|10478.5|10499.8|10479.8|10499.8|10479.8|10498.5|10478.5|6
1650344630000|2022-04-19 05:03:50|10499|10479|10496.8|10476.8|10499|10479|10496.8|10476.8|3
1650344640000|2022-04-19 05:04:00|10496.3|10476.3|10496.3|10476.3|10496.3|10476.3|10496.3|10476.3|1
1650344680000|2022-04-19 05:04:40|10496|10476|10496|10476|10496|10476|10496|10476|1
1650344700000|2022-04-19 05:05:00|10496.3|10476.3|10496.3|10476.3|10496.3|10476.3|10496.3|10476.3|1
1650344730000|2022-04-19 05:05:30|10496|10476|10496|10476|10496|10476|10496|10476|1
1650344770000|2022-04-19 05:06:10|10495.5|10475.5|10491.3|10471.3|10495.5|10475.5|10491.3|10471.3|4
1650344780000|2022-04-19 05:06:20|10490.8|10470.8|10491|10471|10491.3|10471.3|10490.5|10470.5|7
1650344790000|2022-04-19 05:06:30|10490.5|10470.5|10490.5|10470.5|10490.5|10470.5|10490.5|10470.5|1
1650344810000|2022-04-19 05:06:50|10489.5|10469.5|10484.8|10464.8|10489.5|10469.5|10484.8|10464.8|5
1650344820000|2022-04-19 05:07:00|10484|10464|10486|10466|10486.5|10466.5|10483.8|10463.8|9
1650344830000|2022-04-19 05:07:10|10485.3|10465.3|10485.8|10465.8|10486.8|10466.8|10484|10464|10
1650344840000|2022-04-19 05:07:20|10486|10466|10485.8|10465.8|10486|10466|10485.8|10465.8|2
1650344880000|2022-04-19 05:08:00|10485.3|10465.3|10484.5|10464.5|10485.3|10465.3|10484.5|10464.5|2
1650344890000|2022-04-19 05:08:10|10485|10465|10489.5|10469.5|10489.8|10469.8|10485|10465|9
1650344900000|2022-04-19 05:08:20|10489.8|10469.8|10489.3|10469.3|10489.8|10469.8|10489.3|10469.3|10
1650344910000|2022-04-19 05:08:30|10489.8|10469.8|10489.3|10469.3|10489.8|10469.8|10489.3|10469.3|4
1650344920000|2022-04-19 05:08:40|10488.8|10468.8|10488.3|10468.3|10488.8|10468.8|10488.3|10468.3|2
1650344930000|2022-04-19 05:08:50|10488.8|10468.8|10488.8|10468.8|10488.8|10468.8|10488.8|10468.8|1
1650344940000|2022-04-19 05:09:00|10489|10469|10490.8|10470.8|10491.5|10471.5|10489|10469|6
1650344950000|2022-04-19 05:09:10|10489.5|10469.5|10487.5|10467.5|10489.5|10469.5|10487.3|10467.3|4
1650344960000|2022-04-19 05:09:20|10488.5|10468.5|10488|10468|10489|10469|10487.8|10467.8|6
1650344970000|2022-04-19 05:09:30|10487.5|10467.5|10487.8|10467.8|10487.8|10467.8|10487.3|10467.3|3
1650344990000|2022-04-19 05:09:50|10487.3|10467.3|10486.8|10466.8|10487.3|10467.3|10486.3|10466.3|4
1650345000000|2022-04-19 05:10:00|10486.3|10466.3|10486.8|10466.8|10486.8|10466.8|10485|10465|3
1650345020000|2022-04-19 05:10:20|10485.8|10465.8|10486.3|10466.3|10486.3|10466.3|10485.5|10465.5|4
1650345030000|2022-04-19 05:10:30|10486.8|10466.8|10487.5|10467.5|10487.5|10467.5|10486.8|10466.8|2
1650345050000|2022-04-19 05:10:50|10487|10467|10487|10467|10487|10467|10487|10467|1
1650345060000|2022-04-19 05:11:00|10487.3|10467.3|10487.3|10467.3|10487.3|10467.3|10487.3|10467.3|1
1650345070000|2022-04-19 05:11:10|10486.3|10466.3|10487.5|10467.5|10488|10468|10486.3|10466.3|8
1650345080000|2022-04-19 05:11:20|10487|10467|10487|10467|10487|10467|10487|10467|1
1650345090000|2022-04-19 05:11:30|10487.5|10467.5|10487|10467|10488|10468|10487|10467|4
1650345110000|2022-04-19 05:11:50|10487.5|10467.5|10487|10467|10487.5|10467.5|10487|10467|2
1650345120000|2022-04-19 05:12:00|10486.5|10466.5|10487|10467|10487|10467|10485.5|10465.5|5
1650345130000|2022-04-19 05:12:10|10487.5|10467.5|10487.3|10467.3|10488.3|10468.3|10487|10467|5
1650345140000|2022-04-19 05:12:20|10486.8|10466.8|10486.8|10466.8|10487.8|10467.8|10486.8|10466.8|5
1650345150000|2022-04-19 05:12:30|10486|10466|10486.8|10466.8|10487|10467|10486|10466|5
1650345160000|2022-04-19 05:12:40|10485.8|10465.8|10486.5|10466.5|10486.5|10466.5|10485.3|10465.3|6
1650345170000|2022-04-19 05:12:50|10486|10466|10485|10465|10486|10466|10485|10465|3
1650345180000|2022-04-19 05:13:00|10485.8|10465.8|10484|10464|10486.3|10466.3|10484|10464|4
1650345190000|2022-04-19 05:13:10|10483.5|10463.5|10484|10464|10484|10464|10483.5|10463.5|2
1650345200000|2022-04-19 05:13:20|10483.5|10463.5|10483|10463|10483.5|10463.5|10483|10463|2
1650345210000|2022-04-19 05:13:30|10482.3|10462.3|10479.8|10459.8|10482.3|10462.3|10479.8|10459.8|4
1650345220000|2022-04-19 05:13:40|10479.5|10459.5|10480.3|10460.3|10480.5|10460.5|10478.3|10458.3|9
1650345230000|2022-04-19 05:13:50|10480.5|10460.5|10481.5|10461.5|10481.5|10461.5|10480.5|10460.5|3
1650345240000|2022-04-19 05:14:00|10482|10462|10481.5|10461.5|10482|10462|10481.5|10461.5|2
1650345250000|2022-04-19 05:14:10|10481|10461|10482|10462|10482|10462|10481|10461|3
1650345260000|2022-04-19 05:14:20|10482.5|10462.5|10483.8|10463.8|10484.8|10464.8|10482.5|10462.5|6
1650345270000|2022-04-19 05:14:30|10484.5|10464.5|10485.3|10465.3|10485.5|10465.5|10484.5|10464.5|3
1650345280000|2022-04-19 05:14:40|10485.8|10465.8|10485.8|10465.8|10485.8|10465.8|10485.8|10465.8|1
1650345290000|2022-04-19 05:14:50|10484.3|10464.3|10481.8|10461.8|10484.3|10464.3|10481.8|10461.8|6
1650345300000|2022-04-19 05:15:00|10481.5|10461.5|10480.8|10460.8|10481.5|10461.5|10480.3|10460.3|5
1650345310000|2022-04-19 05:15:10|10480.3|10460.3|10480.8|10460.8|10481.3|10461.3|10480.3|10460.3|4
1650345320000|2022-04-19 05:15:20|10481.3|10461.3|10480.8|10460.8|10481.3|10461.3|10480.8|10460.8|4
1650345360000|2022-04-19 05:16:00|10480.3|10460.3|10480.3|10460.3|10480.3|10460.3|10480.3|10460.3|1
1650345370000|2022-04-19 05:16:10|10479.3|10459.3|10478|10458|10479.3|10459.3|10478|10458|2
1650345390000|2022-04-19 05:16:30|10476.8|10456.8|10477.5|10457.5|10477.5|10457.5|10476.8|10456.8|3
1650345410000|2022-04-19 05:16:50|10477.3|10457.3|10477.3|10457.3|10477.3|10457.3|10476.8|10456.8|3
1650345420000|2022-04-19 05:17:00|10476.8|10456.8|10476.8|10456.8|10476.8|10456.8|10476.5|10456.5|3
1650345430000|2022-04-19 05:17:10|10476.5|10456.5|10476|10456|10476.5|10456.5|10476|10456|2
1650345440000|2022-04-19 05:17:20|10475.5|10455.5|10476|10456|10476|10456|10474.5|10454.5|4
1650345450000|2022-04-19 05:17:30|10475.5|10455.5|10473.8|10453.8|10475.5|10455.5|10473.8|10453.8|5
1650345460000|2022-04-19 05:17:40|10473.3|10453.3|10474.5|10454.5|10474.5|10454.5|10473.3|10453.3|3
1650345470000|2022-04-19 05:17:50|10475|10455|10477.3|10457.3|10477.3|10457.3|10475|10455|2
1650345480000|2022-04-19 05:18:00|10477.8|10457.8|10477.8|10457.8|10477.8|10457.8|10477|10457|3
1650345490000|2022-04-19 05:18:10|10478.3|10458.3|10480.5|10460.5|10480.5|10460.5|10478.3|10458.3|7
1650345500000|2022-04-19 05:18:20|10480.3|10460.3|10480|10460|10480.3|10460.3|10479.3|10459.3|4
1650345520000|2022-04-19 05:18:40|10479.8|10459.8|10479.3|10459.3|10479.8|10459.8|10479.3|10459.3|2
1650345530000|2022-04-19 05:18:50|10478.8|10458.8|10479.8|10459.8|10479.8|10459.8|10478.3|10458.3|7
1650345540000|2022-04-19 05:19:00|10479.5|10459.5|10480.3|10460.3|10480.3|10460.3|10479.5|10459.5|3
1650345560000|2022-04-19 05:19:20|10479.8|10459.8|10479.8|10459.8|10479.8|10459.8|10479.8|10459.8|1
1650345580000|2022-04-19 05:19:40|10480.3|10460.3|10478.3|10458.3|10480.3|10460.3|10477.8|10457.8|5
1650345590000|2022-04-19 05:19:50|10477.8|10457.8|10477.8|10457.8|10477.8|10457.8|10477.8|10457.8|1
1650345600000|2022-04-19 05:20:00|10478.3|10458.3|10477.8|10457.8|10478.3|10458.3|10477.8|10457.8|2
1650345610000|2022-04-19 05:20:10|10478.3|10458.3|10477.8|10457.8|10478.3|10458.3|10477.8|10457.8|2
1650345620000|2022-04-19 05:20:20|10477.5|10457.5|10477.3|10457.3|10477.5|10457.5|10477.3|10457.3|2
1650345630000|2022-04-19 05:20:30|10476.8|10456.8|10476|10456|10476.8|10456.8|10476|10456|2
1650345640000|2022-04-19 05:20:40|10475.5|10455.5|10476.3|10456.3|10476.8|10456.8|10475.5|10455.5|6
1650345650000|2022-04-19 05:20:50|10476|10456|10476|10456|10476|10456|10476|10456|1
1650345660000|2022-04-19 05:21:00|10474|10454|10474.8|10454.8|10475.5|10455.5|10474|10454|4
1650345670000|2022-04-19 05:21:10|10475.3|10455.3|10475.3|10455.3|10475.3|10455.3|10475.3|10455.3|1
1650345680000|2022-04-19 05:21:20|10474.8|10454.8|10474.5|10454.5|10474.8|10454.8|10474.5|10454.5|2
1650345690000|2022-04-19 05:21:30|10474.8|10454.8|10475.3|10455.3|10475.3|10455.3|10474.8|10454.8|2
1650345710000|2022-04-19 05:21:50|10476.5|10456.5|10478.3|10458.3|10478.3|10458.3|10476.5|10456.5|4
1650345720000|2022-04-19 05:22:00|10478|10458|10477|10457|10478|10458|10476.3|10456.3|10
1650345740000|2022-04-19 05:22:20|10476.4|10456.4|10476.8|10456.8|10476.9|10456.9|10476.3|10456.3|4
1650345750000|2022-04-19 05:22:30|10477.3|10457.3|10478|10458|10478|10458|10477.3|10457.3|2
1650345760000|2022-04-19 05:22:40|10477.8|10457.8|10478.5|10458.5|10478.8|10458.8|10477.8|10457.8|4
1650345770000|2022-04-19 05:22:50|10478|10458|10478|10458|10478|10458|10478|10458|1
1650345780000|2022-04-19 05:23:00|10477.8|10457.8|10478.3|10458.3|10478.3|10458.3|10477.5|10457.5|3
1650345790000|2022-04-19 05:23:10|10477.8|10457.8|10476.8|10456.8|10478.8|10458.8|10476.8|10456.8|6
1650345800000|2022-04-19 05:23:20|10477.3|10457.3|10476.8|10456.8|10477.3|10457.3|10476.8|10456.8|2
1650345810000|2022-04-19 05:23:30|10476.3|10456.3|10481|10461|10481|10461|10476.3|10456.3|3
1650345820000|2022-04-19 05:23:40|10481.5|10461.5|10483|10463|10483.5|10463.5|10481.5|10461.5|3
1650345840000|2022-04-19 05:24:00|10482.3|10462.3|10481.3|10461.3|10482.3|10462.3|10481.3|10461.3|3
1650345890000|2022-04-19 05:24:50|10482.3|10462.3|10481.4|10461.4|10482.3|10462.3|10481.4|10461.4|2
1650345900000|2022-04-19 05:25:00|10481.8|10461.8|10482.6|10462.6|10482.8|10462.8|10481.8|10461.8|4
1650345910000|2022-04-19 05:25:10|10483.1|10463.1|10483.8|10463.8|10483.8|10463.8|10483.1|10463.1|2
1650345940000|2022-04-19 05:25:40|10484|10464|10486|10466|10486|10466|10484|10464|3
1650345950000|2022-04-19 05:25:50|10486.5|10466.5|10486.5|10466.5|10486.5|10466.5|10486.5|10466.5|1
1650345960000|2022-04-19 05:26:00|10487.5|10467.5|10487.5|10467.5|10487.5|10467.5|10487.5|10467.5|1
1650345970000|2022-04-19 05:26:10|10487|10467|10487|10467|10487|10467|10487|10467|1
1650346000000|2022-04-19 05:26:40|10486.5|10466.5|10487.3|10467.3|10487.3|10467.3|10486.5|10466.5|2
1650346010000|2022-04-19 05:26:50|10487.8|10467.8|10489|10469|10489|10469|10487.8|10467.8|2
1650346020000|2022-04-19 05:27:00|10488.8|10468.8|10488.3|10468.3|10488.8|10468.8|10487.8|10467.8|3
1650346030000|2022-04-19 05:27:10|10488.8|10468.8|10487.8|10467.8|10488.8|10468.8|10487.8|10467.8|3
1650346040000|2022-04-19 05:27:20|10487.3|10467.3|10487.3|10467.3|10487.3|10467.3|10487.3|10467.3|1
1650346060000|2022-04-19 05:27:40|10487.8|10467.8|10488|10468|10488|10468|10487.8|10467.8|2
1650346070000|2022-04-19 05:27:50|10488.5|10468.5|10489.5|10469.5|10489.5|10469.5|10488.5|10468.5|3
1650346080000|2022-04-19 05:28:00|10490.3|10470.3|10489.8|10469.8|10490.3|10470.3|10488.8|10468.8|7
1650346090000|2022-04-19 05:28:10|10489|10469|10488.8|10468.8|10489|10469|10488.8|10468.8|2
1650346100000|2022-04-19 05:28:20|10488.3|10468.3|10488.3|10468.3|10488.3|10468.3|10488.3|10468.3|1
1650346110000|2022-04-19 05:28:30|10487.8|10467.8|10491|10471|10491|10471|10486.8|10466.8|6
1650346130000|2022-04-19 05:28:50|10490.3|10470.3|10491.8|10471.8|10491.8|10471.8|10489|10469|5
1650346140000|2022-04-19 05:29:00|10491.3|10471.3|10488.3|10468.3|10491.3|10471.3|10487.8|10467.8|6
1650346160000|2022-04-19 05:29:20|10488.8|10468.8|10487.8|10467.8|10488.8|10468.8|10486|10466|7
1650346170000|2022-04-19 05:29:30|10487.3|10467.3|10488.5|10468.5|10488.5|10468.5|10487.3|10467.3|3
1650346180000|2022-04-19 05:29:40|10488.3|10468.3|10486.8|10466.8|10488.3|10468.3|10486.8|10466.8|6
1650346190000|2022-04-19 05:29:50|10487.3|10467.3|10488.3|10468.3|10488.3|10468.3|10487.3|10467.3|5
1650346200000|2022-04-19 05:30:00|10488.8|10468.8|10481.5|10461.5|10488.8|10468.8|10481.5|10461.5|20
1650346210000|2022-04-19 05:30:10|10481|10461|10482|10462|10482|10462|10481|10461|5
1650346220000|2022-04-19 05:30:20|10482.5|10462.5|10484.5|10464.5|10484.5|10464.5|10482.5|10462.5|2
1650346230000|2022-04-19 05:30:30|10484.3|10464.3|10484.3|10464.3|10485|10465|10483.8|10463.8|11
1650346240000|2022-04-19 05:30:40|10484.8|10464.8|10485|10465|10485|10465|10484.8|10464.8|2
1650346250000|2022-04-19 05:30:50|10484.5|10464.5|10489.8|10469.8|10489.8|10469.8|10483|10463|11
1650346260000|2022-04-19 05:31:00|10489.3|10469.3|10489|10469|10489.8|10469.8|10485.3|10465.3|24
1650346270000|2022-04-19 05:31:10|10489.5|10469.5|10488.5|10468.5|10490.5|10470.5|10488.5|10468.5|13
1650346280000|2022-04-19 05:31:20|10488|10468|10486|10466|10488|10468|10486|10466|6
1650346290000|2022-04-19 05:31:30|10486.5|10466.5|10488.3|10468.3|10488.3|10468.3|10486|10466|5
1650346300000|2022-04-19 05:31:40|10487.8|10467.8|10487.5|10467.5|10487.8|10467.8|10487.5|10467.5|2
1650346310000|2022-04-19 05:31:50|10488|10468|10484.8|10464.8|10489|10469|10484.8|10464.8|11
1650346320000|2022-04-19 05:32:00|10484.3|10464.3|10487.3|10467.3|10487.3|10467.3|10484|10464|7
1650346330000|2022-04-19 05:32:10|10486.8|10466.8|10488.5|10468.5|10488.5|10468.5|10486.5|10466.5|6
1650346340000|2022-04-19 05:32:20|10488.8|10468.8|10492.3|10472.3|10492.3|10472.3|10488.8|10468.8|2
1650346350000|2022-04-19 05:32:30|10492.5|10472.5|10491|10471|10492.5|10472.5|10491|10471|9
1650346360000|2022-04-19 05:32:40|10491.3|10471.3|10491|10471|10491.8|10471.8|10490.8|10470.8|7
1650346370000|2022-04-19 05:32:50|10491.3|10471.3|10491.5|10471.5|10491.5|10471.5|10490.5|10470.5|8
1650346380000|2022-04-19 05:33:00|10491|10471|10491.3|10471.3|10491.3|10471.3|10490.8|10470.8|3
1650346390000|2022-04-19 05:33:10|10491.5|10471.5|10491.3|10471.3|10492|10472|10491|10471|7
1650346400000|2022-04-19 05:33:20|10491.5|10471.5|10487|10467|10491.5|10471.5|10486.8|10466.8|9
1650346410000|2022-04-19 05:33:30|10486|10466|10489.5|10469.5|10489.5|10469.5|10485.3|10465.3|11
1650346420000|2022-04-19 05:33:40|10489.8|10469.8|10486.3|10466.3|10490|10470|10486.3|10466.3|10
1650346430000|2022-04-19 05:33:50|10486.8|10466.8|10486.5|10466.5|10487|10467|10486.5|10466.5|4
1650346440000|2022-04-19 05:34:00|10487|10467|10486.5|10466.5|10487.5|10467.5|10486.5|10466.5|5
1650346450000|2022-04-19 05:34:10|10486.8|10466.8|10487.5|10467.5|10488.8|10468.8|10486.8|10466.8|10
1650346460000|2022-04-19 05:34:20|10486.8|10466.8|10488|10468|10488|10468|10486.8|10466.8|7
1650346470000|2022-04-19 05:34:30|10487.5|10467.5|10485|10465|10487.5|10467.5|10484.5|10464.5|9
1650346480000|2022-04-19 05:34:40|10484.5|10464.5|10484|10464|10485|10465|10484|10464|4
1650346490000|2022-04-19 05:34:50|10483.8|10463.8|10482.8|10462.8|10484.5|10464.5|10482|10462|14
1650346500000|2022-04-19 05:35:00|10482.5|10462.5|10482|10462|10482.5|10462.5|10482|10462|2
1650346510000|2022-04-19 05:35:10|10482.5|10462.5|10482.8|10462.8|10482.8|10462.8|10482.5|10462.5|2
1650346520000|2022-04-19 05:35:20|10483.8|10463.8|10483.3|10463.3|10483.8|10463.8|10483.3|10463.3|2
1650346530000|2022-04-19 05:35:30|10485|10465|10484.3|10464.3|10485.3|10465.3|10484.3|10464.3|4
1650346540000|2022-04-19 05:35:40|10484.8|10464.8|10484.5|10464.5|10484.8|10464.8|10483.3|10463.3|7
1650346550000|2022-04-19 05:35:50|10485.3|10465.3|10485.5|10465.5|10485.8|10465.8|10485.3|10465.3|3
1650346560000|2022-04-19 05:36:00|10485.3|10465.3|10484.8|10464.8|10485.3|10465.3|10483.5|10463.5|12
1650346570000|2022-04-19 05:36:10|10485.6|10465.6|10485.5|10465.5|10486.8|10466.8|10485.5|10465.5|6
1650346580000|2022-04-19 05:36:20|10485|10465|10483.3|10463.3|10485.5|10465.5|10483.3|10463.3|9
1650346590000|2022-04-19 05:36:30|10482.8|10462.8|10481.5|10461.5|10482.8|10462.8|10481.5|10461.5|5
1650346600000|2022-04-19 05:36:40|10481.8|10461.8|10481.5|10461.5|10481.8|10461.8|10480.5|10460.5|9
1650346610000|2022-04-19 05:36:50|10481.3|10461.3|10481.3|10461.3|10481.5|10461.5|10481.3|10461.3|3
1650346620000|2022-04-19 05:37:00|10481.5|10461.5|10481.3|10461.3|10481.5|10461.5|10481.3|10461.3|2
1650346630000|2022-04-19 05:37:10|10482.5|10462.5|10484.8|10464.8|10484.8|10464.8|10481.8|10461.8|8
1650346640000|2022-04-19 05:37:20|10484.5|10464.5|10483.5|10463.5|10484.5|10464.5|10482.8|10462.8|9
1650346650000|2022-04-19 05:37:30|10483.3|10463.3|10484|10464|10484|10464|10482.3|10462.3|9
1650346660000|2022-04-19 05:37:40|10483.5|10463.5|10483.3|10463.3|10484.3|10464.3|10481.8|10461.8|8
1650346670000|2022-04-19 05:37:50|10482.8|10462.8|10482|10462|10482.8|10462.8|10481.3|10461.3|7
1650346680000|2022-04-19 05:38:00|10482.3|10462.3|10483.8|10463.8|10483.8|10463.8|10482.3|10462.3|3
1650346690000|2022-04-19 05:38:10|10483.5|10463.5|10482.5|10462.5|10483.5|10463.5|10482.5|10462.5|3
1650346700000|2022-04-19 05:38:20|10482|10462|10482|10462|10482|10462|10482|10462|1
1650346710000|2022-04-19 05:38:30|10482.5|10462.5|10484|10464|10484|10464|10482.5|10462.5|2
1650346720000|2022-04-19 05:38:40|10482.8|10462.8|10481.8|10461.8|10483.3|10463.3|10481.8|10461.8|6
1650346730000|2022-04-19 05:38:50|10482.3|10462.3|10481.5|10461.5|10482.8|10462.8|10481.5|10461.5|4
1650346740000|2022-04-19 05:39:00|10481|10461|10478.5|10458.5|10481.8|10461.8|10478.5|10458.5|14
1650346750000|2022-04-19 05:39:10|10478|10458|10477.3|10457.3|10479|10459|10476.3|10456.3|13
1650346760000|2022-04-19 05:39:20|10477.8|10457.8|10479|10459|10482|10462|10477.8|10457.8|12
1650346770000|2022-04-19 05:39:30|10478.5|10458.5|10477.8|10457.8|10478.5|10458.5|10477.5|10457.5|5
1650346780000|2022-04-19 05:39:40|10477.3|10457.3|10476.8|10456.8|10477.3|10457.3|10476.5|10456.5|6
1650346790000|2022-04-19 05:39:50|10477.3|10457.3|10478.8|10458.8|10478.8|10458.8|10477.3|10457.3|3
1650346800000|2022-04-19 05:40:00|10479|10459|10478.8|10458.8|10480.5|10460.5|10478.8|10458.8|8
1650346810000|2022-04-19 05:40:10|10479.5|10459.5|10477|10457|10479.5|10459.5|10476.8|10456.8|10
1650346820000|2022-04-19 05:40:20|10477.5|10457.5|10474.8|10454.8|10478.3|10458.3|10474.8|10454.8|15
1650346830000|2022-04-19 05:40:30|10474.1|10454.1|10474.3|10454.3|10474.3|10454.3|10473.6|10453.6|4
1650346840000|2022-04-19 05:40:40|10475.4|10455.4|10476.6|10456.6|10476.6|10456.6|10475.4|10455.4|4
1650346850000|2022-04-19 05:40:50|10477|10457|10477.1|10457.1|10477.1|10457.1|10476.8|10456.8|3
1650346860000|2022-04-19 05:41:00|10477|10457|10477.5|10457.5|10478.5|10458.5|10477|10457|3
1650346870000|2022-04-19 05:41:10|10477.3|10457.3|10477|10457|10478.5|10458.5|10477|10457|5
1650346880000|2022-04-19 05:41:20|10477.5|10457.5|10476.8|10456.8|10478.3|10458.3|10476.3|10456.3|7
1650346890000|2022-04-19 05:41:30|10475.3|10455.3|10474.8|10454.8|10476.3|10456.3|10474.8|10454.8|10
1650346900000|2022-04-19 05:41:40|10475.3|10455.3|10476.8|10456.8|10477|10457|10475.3|10455.3|9
1650346910000|2022-04-19 05:41:50|10476.3|10456.3|10476|10456|10476.3|10456.3|10476|10456|2
1650346920000|2022-04-19 05:42:00|10476.3|10456.3|10474.8|10454.8|10476.8|10456.8|10474.8|10454.8|5
1650346930000|2022-04-19 05:42:10|10475.5|10455.5|10476.8|10456.8|10476.8|10456.8|10475|10455|7
1650346950000|2022-04-19 05:42:30|10477|10457|10479.8|10459.8|10479.8|10459.8|10477|10457|3
1650346960000|2022-04-19 05:42:40|10479.5|10459.5|10480|10460|10480.5|10460.5|10479.5|10459.5|4
1650346980000|2022-04-19 05:43:00|10479.8|10459.8|10476.3|10456.3|10479.8|10459.8|10475.5|10455.5|9
1650346990000|2022-04-19 05:43:10|10476|10456|10474|10454|10476|10456|10473.5|10453.5|5
1650347000000|2022-04-19 05:43:20|10474.3|10454.3|10477.3|10457.3|10477.3|10457.3|10474|10454|7
1650347010000|2022-04-19 05:43:30|10477|10457|10477|10457|10477.5|10457.5|10477|10457|3
1650347020000|2022-04-19 05:43:40|10477.8|10457.8|10477.3|10457.3|10477.8|10457.8|10477.3|10457.3|2
1650347030000|2022-04-19 05:43:50|10477|10457|10477|10457|10477|10457|10477|10457|1
1650347040000|2022-04-19 05:44:00|10477.3|10457.3|10479.3|10459.3|10479.3|10459.3|10477.3|10457.3|5
1650347050000|2022-04-19 05:44:10|10479.8|10459.8|10480|10460|10480.5|10460.5|10479.8|10459.8|3
1650347060000|2022-04-19 05:44:20|10479.8|10459.8|10478.5|10458.5|10479.8|10459.8|10478.5|10458.5|6
1650347070000|2022-04-19 05:44:30|10479|10459|10478.3|10458.3|10479|10459|10478.3|10458.3|3
1650347090000|2022-04-19 05:44:50|10477.8|10457.8|10480|10460|10480|10460|10477.5|10457.5|6
1650347100000|2022-04-19 05:45:00|10480.8|10460.8|10478.8|10458.8|10480.8|10460.8|10478.8|10458.8|7
1650347110000|2022-04-19 05:45:10|10478.3|10458.3|10478.8|10458.8|10479.8|10459.8|10478|10458|8
1650347120000|2022-04-19 05:45:20|10480|10460|10480|10460|10480.5|10460.5|10480|10460|3
1650347130000|2022-04-19 05:45:30|10480.5|10460.5|10480.5|10460.5|10480.5|10460.5|10480.5|10460.5|1
1650347140000|2022-04-19 05:45:40|10480.8|10460.8|10479.5|10459.5|10481.3|10461.3|10479.5|10459.5|7
1650347150000|2022-04-19 05:45:50|10480.3|10460.3|10481.8|10461.8|10481.8|10461.8|10480|10460|5
1650347160000|2022-04-19 05:46:00|10481.5|10461.5|10482.5|10462.5|10482.5|10462.5|10480.3|10460.3|12
1650347170000|2022-04-19 05:46:10|10482|10462|10481.8|10461.8|10482.3|10462.3|10481|10461|7
1650347180000|2022-04-19 05:46:20|10482.3|10462.3|10485.5|10465.5|10486.3|10466.3|10482.3|10462.3|10
1650347190000|2022-04-19 05:46:30|10486|10466|10486.3|10466.3|10486.8|10466.8|10486|10466|3
1650347210000|2022-04-19 05:46:50|10485.8|10465.8|10487.8|10467.8|10487.8|10467.8|10485.8|10465.8|3
1650347220000|2022-04-19 05:47:00|10488.3|10468.3|10484.5|10464.5|10488.3|10468.3|10484|10464|9
1650347230000|2022-04-19 05:47:10|10485|10465|10483.8|10463.8|10485|10465|10481.5|10461.5|9
1650347240000|2022-04-19 05:47:20|10484.3|10464.3|10485|10465|10485.5|10465.5|10484.3|10464.3|4
1650347250000|2022-04-19 05:47:30|10485.5|10465.5|10485.8|10465.8|10485.8|10465.8|10485.5|10465.5|2
1650347260000|2022-04-19 05:47:40|10486.3|10466.3|10486.3|10466.3|10486.3|10466.3|10486.3|10466.3|1
1650347300000|2022-04-19 05:48:20|10486.8|10466.8|10486.8|10466.8|10486.8|10466.8|10486.8|10466.8|1
1650347310000|2022-04-19 05:48:30|10488|10468|10490|10470|10490|10470|10488|10468|4
1650347320000|2022-04-19 05:48:40|10490.5|10470.5|10490.5|10470.5|10490.5|10470.5|10490.5|10470.5|1
1650347330000|2022-04-19 05:48:50|10490|10470|10489.8|10469.8|10490|10470|10489.8|10469.8|2
1650347340000|2022-04-19 05:49:00|10489.3|10469.3|10489.5|10469.5|10490.3|10470.3|10489|10469|8
1650347350000|2022-04-19 05:49:10|10490|10470|10489.5|10469.5|10490|10470|10489.5|10469.5|2
1650347360000|2022-04-19 05:49:20|10490.5|10470.5|10490|10470|10490.5|10470.5|10490|10470|2
1650347370000|2022-04-19 05:49:30|10489.8|10469.8|10489.5|10469.5|10489.8|10469.8|10489.3|10469.3|5
1650347380000|2022-04-19 05:49:40|10489.3|10469.3|10490.3|10470.3|10490.3|10470.3|10489.3|10469.3|3
1650347390000|2022-04-19 05:49:50|10489.8|10469.8|10489.5|10469.5|10489.8|10469.8|10489.5|10469.5|2
1650347400000|2022-04-19 05:50:00|10490|10470|10490|10470|10490.3|10470.3|10490|10470|3
1650347410000|2022-04-19 05:50:10|10490.3|10470.3|10490.3|10470.3|10490.3|10470.3|10490.3|10470.3|1
1650347420000|2022-04-19 05:50:20|10491|10471|10491.5|10471.5|10491.5|10471.5|10491|10471|2
1650347440000|2022-04-19 05:50:40|10491.3|10471.3|10490.5|10470.5|10491.3|10471.3|10490.3|10470.3|4
1650347450000|2022-04-19 05:50:50|10491|10471|10490.8|10470.8|10491|10471|10490.8|10470.8|2
1650347460000|2022-04-19 05:51:00|10490.3|10470.3|10491.5|10471.5|10491.5|10471.5|10490|10470|7
1650347480000|2022-04-19 05:51:20|10492|10472|10491.3|10471.3|10492|10472|10491.3|10471.3|4
1650347490000|2022-04-19 05:51:30|10490.8|10470.8|10490.8|10470.8|10490.8|10470.8|10490.8|10470.8|1
1650347510000|2022-04-19 05:51:50|10491|10471|10493.3|10473.3|10493.3|10473.3|10491|10471|2
1650347520000|2022-04-19 05:52:00|10492.8|10472.8|10493.5|10473.5|10493.5|10473.5|10492.8|10472.8|2
1650347530000|2022-04-19 05:52:10|10493|10473|10493|10473|10493|10473|10492.8|10472.8|3
1650347540000|2022-04-19 05:52:20|10492.8|10472.8|10492|10472|10492.8|10472.8|10490.8|10470.8|6
1650347550000|2022-04-19 05:52:30|10491.5|10471.5|10493.9|10473.9|10493.9|10473.9|10491.5|10471.5|13
1650347560000|2022-04-19 05:52:40|10494.3|10474.3|10494.3|10474.3|10494.5|10474.5|10494.3|10474.3|3
1650347570000|2022-04-19 05:52:50|10493.8|10473.8|10493.3|10473.3|10493.8|10473.8|10492.8|10472.8|7
1650347580000|2022-04-19 05:53:00|10492.8|10472.8|10492|10472|10493|10473|10491.8|10471.8|5
1650347590000|2022-04-19 05:53:10|10492.5|10472.5|10492.5|10472.5|10492.5|10472.5|10492.5|10472.5|1
1650347600000|2022-04-19 05:53:20|10493|10473|10492.8|10472.8|10493.3|10473.3|10492.8|10472.8|4
1650347610000|2022-04-19 05:53:30|10493|10473|10492.8|10472.8|10494.3|10474.3|10492.8|10472.8|5
1650347620000|2022-04-19 05:53:40|10493.3|10473.3|10493.5|10473.5|10494.5|10474.5|10493.3|10473.3|8
1650347630000|2022-04-19 05:53:50|10493|10473|10492.8|10472.8|10493.5|10473.5|10491.8|10471.8|5
1650347640000|2022-04-19 05:54:00|10492|10472|10491.8|10471.8|10492.3|10472.3|10491.5|10471.5|7
1650347650000|2022-04-19 05:54:10|10493.5|10473.5|10492|10472|10493.5|10473.5|10491.8|10471.8|4
1650347670000|2022-04-19 05:54:30|10492.5|10472.5|10492|10472|10492.5|10472.5|10491.5|10471.5|3
1650347680000|2022-04-19 05:54:40|10491.5|10471.5|10491.5|10471.5|10491.5|10471.5|10491.5|10471.5|1
1650347690000|2022-04-19 05:54:50|10493|10473|10491.8|10471.8|10493|10473|10491.8|10471.8|3
1650347700000|2022-04-19 05:55:00|10492.3|10472.3|10492.3|10472.3|10492.3|10472.3|10492.3|10472.3|1
1650347710000|2022-04-19 05:55:10|10492.5|10472.5|10492.8|10472.8|10492.8|10472.8|10492.3|10472.3|3
1650347720000|2022-04-19 05:55:20|10493.8|10473.8|10494|10474|10494|10474|10493.8|10473.8|2
1650347740000|2022-04-19 05:55:40|10493|10473|10494|10474|10494|10474|10493|10473|3
1650347750000|2022-04-19 05:55:50|10493.3|10473.3|10492.5|10472.5|10493.5|10473.5|10492.5|10472.5|4
1650347760000|2022-04-19 05:56:00|10493.5|10473.5|10492.5|10472.5|10494.3|10474.3|10492.5|10472.5|9
1650347770000|2022-04-19 05:56:10|10492.3|10472.3|10492.8|10472.8|10492.8|10472.8|10492.3|10472.3|6
1650347780000|2022-04-19 05:56:20|10493|10473|10493.3|10473.3|10493.3|10473.3|10493|10473|2
1650347790000|2022-04-19 05:56:30|10492.8|10472.8|10492.8|10472.8|10492.8|10472.8|10492.8|10472.8|1
1650347800000|2022-04-19 05:56:40|10493.3|10473.3|10492.3|10472.3|10493.3|10473.3|10491|10471|8
1650347810000|2022-04-19 05:56:50|10491.8|10471.8|10492.5|10472.5|10492.5|10472.5|10491.8|10471.8|3
1650347820000|2022-04-19 05:57:00|10492|10472|10492.8|10472.8|10493|10473|10492|10472|7
1650347830000|2022-04-19 05:57:10|10492.3|10472.3|10490.8|10470.8|10492.3|10472.3|10490|10470|12
1650347840000|2022-04-19 05:57:20|10491.5|10471.5|10490.5|10470.5|10491.5|10471.5|10490.5|10470.5|7
1650347850000|2022-04-19 05:57:30|10490|10470|10490.3|10470.3|10490.5|10470.5|10490|10470|3
1650347860000|2022-04-19 05:57:40|10490.5|10470.5|10491|10471|10491.8|10471.8|10490|10470|7
1650347870000|2022-04-19 05:57:50|10490.8|10470.8|10491|10471|10491|10471|10490.3|10470.3|3
1650347880000|2022-04-19 05:58:00|10490.5|10470.5|10489.8|10469.8|10490.5|10470.5|10489.8|10469.8|2
1650347890000|2022-04-19 05:58:10|10490.5|10470.5|10490.5|10470.5|10490.5|10470.5|10490.5|10470.5|1
1650347900000|2022-04-19 05:58:20|10490.3|10470.3|10490|10470|10490.3|10470.3|10490|10470|2
1650347910000|2022-04-19 05:58:30|10489.5|10469.5|10490|10470|10490|10470|10489.5|10469.5|2
1650347920000|2022-04-19 05:58:40|10489.5|10469.5|10490|10470|10490|10470|10489.5|10469.5|2
1650347930000|2022-04-19 05:58:50|10491.3|10471.3|10491.5|10471.5|10491.8|10471.8|10491.3|10471.3|3
1650347940000|2022-04-19 05:59:00|10490.5|10470.5|10490|10470|10490.5|10470.5|10490|10470|2
1650347950000|2022-04-19 05:59:10|10489.5|10469.5|10489.8|10469.8|10489.8|10469.8|10488.8|10468.8|3
1650347990000|2022-04-19 05:59:50|10490.5|10470.5|10489.5|10469.5|10490.5|10470.5|10489.5|10469.5|2
1650348000000|2022-04-19 06:00:00|10489|10469|10489.3|10469.3|10490|10470|10487.5|10467.5|13
1650348010000|2022-04-19 06:00:10|10490|10470|10488|10468|10490.5|10470.5|10487.3|10467.3|9
1650348020000|2022-04-19 06:00:20|10487.5|10467.5|10485.5|10465.5|10489.3|10469.3|10485.5|10465.5|9
1650348030000|2022-04-19 06:00:30|10486|10466|10487.3|10467.3|10487.3|10467.3|10486|10466|2
1650348040000|2022-04-19 06:00:40|10487.8|10467.8|10485.8|10465.8|10487.8|10467.8|10485.8|10465.8|4
1650348050000|2022-04-19 06:00:50|10485.5|10465.5|10483.8|10463.8|10485.5|10465.5|10483.8|10463.8|8
1650348060000|2022-04-19 06:01:00|10483.3|10463.3|10482.8|10462.8|10483.3|10463.3|10482|10462|10
1650348070000|2022-04-19 06:01:10|10483.5|10463.5|10484.5|10464.5|10485|10465|10483.5|10463.5|6
1650348080000|2022-04-19 06:01:20|10485|10465|10485|10465|10485|10465|10485|10465|1
1650348090000|2022-04-19 06:01:30|10485.3|10465.3|10483.5|10463.5|10486.5|10466.5|10483.5|10463.5|6
1650348100000|2022-04-19 06:01:40|10485.3|10465.3|10485.8|10465.8|10485.8|10465.8|10485.3|10465.3|2
1650348110000|2022-04-19 06:01:50|10485|10465|10485.5|10465.5|10486|10466|10484.5|10464.5|5
1650348120000|2022-04-19 06:02:00|10485|10465|10483.3|10463.3|10485.5|10465.5|10482.8|10462.8|7
1650348130000|2022-04-19 06:02:10|10482.8|10462.8|10481.3|10461.3|10482.8|10462.8|10481.3|10461.3|3
1650348140000|2022-04-19 06:02:20|10481.5|10461.5|10485|10465|10485|10465|10481.5|10461.5|4
1650348150000|2022-04-19 06:02:30|10484.3|10464.3|10483.5|10463.5|10484.3|10464.3|10483.5|10463.5|5
1650348160000|2022-04-19 06:02:40|10484|10464|10483.5|10463.5|10484.5|10464.5|10482.8|10462.8|6
1650348170000|2022-04-19 06:02:50|10483|10463|10482.8|10462.8|10483|10463|10482.8|10462.8|2
1650348180000|2022-04-19 06:03:00|10482.3|10462.3|10481.8|10461.8|10482.8|10462.8|10481.8|10461.8|4
1650348190000|2022-04-19 06:03:10|10481.3|10461.3|10482.3|10462.3|10482.3|10462.3|10480.8|10460.8|4
1650348200000|2022-04-19 06:03:20|10482.5|10462.5|10485.3|10465.3|10485.3|10465.3|10482.5|10462.5|3
1650348210000|2022-04-19 06:03:30|10485|10465|10483|10463|10485|10465|10483|10463|6
1650348220000|2022-04-19 06:03:40|10482.5|10462.5|10481.5|10461.5|10482.5|10462.5|10481.5|10461.5|3
1650348230000|2022-04-19 06:03:50|10482|10462|10482.5|10462.5|10482.5|10462.5|10482|10462|2
1650348240000|2022-04-19 06:04:00|10482|10462|10481.8|10461.8|10482.3|10462.3|10481.8|10461.8|3
1650348250000|2022-04-19 06:04:10|10480.8|10460.8|10481.8|10461.8|10481.8|10461.8|10480.8|10460.8|2
1650348260000|2022-04-19 06:04:20|10482.5|10462.5|10484.5|10464.5|10484.5|10464.5|10482.5|10462.5|4
1650348270000|2022-04-19 06:04:30|10483.5|10463.5|10479.8|10459.8|10483.5|10463.5|10479.8|10459.8|7
1650348280000|2022-04-19 06:04:40|10479.3|10459.3|10478.8|10458.8|10479.5|10459.5|10478.5|10458.5|5
1650348290000|2022-04-19 06:04:50|10478.5|10458.5|10478|10458|10478.5|10458.5|10477.8|10457.8|3
1650348300000|2022-04-19 06:05:00|10477.8|10457.8|10479|10459|10479|10459|10476.8|10456.8|5
1650348310000|2022-04-19 06:05:10|10478|10458|10479.3|10459.3|10479.3|10459.3|10478|10458|2
1650348320000|2022-04-19 06:05:20|10479|10459|10477|10457|10479|10459|10476.3|10456.3|7
1650348330000|2022-04-19 06:05:30|10476.8|10456.8|10475.5|10455.5|10476.8|10456.8|10475.5|10455.5|4
1650348350000|2022-04-19 06:05:50|10475.8|10455.8|10475.5|10455.5|10476.8|10456.8|10475.5|10455.5|3
1650348360000|2022-04-19 06:06:00|10475.3|10455.3|10472.8|10452.8|10475.3|10455.3|10472.8|10452.8|7
1650348370000|2022-04-19 06:06:10|10471.3|10451.3|10470.3|10450.3|10472|10452|10469.5|10449.5|10
1650348380000|2022-04-19 06:06:20|10470.8|10450.8|10471.3|10451.3|10471.3|10451.3|10470.8|10450.8|2
1650348390000|2022-04-19 06:06:30|10471|10451|10470|10450|10472.3|10452.3|10470|10450|5
1650348400000|2022-04-19 06:06:40|10470.8|10450.8|10471.3|10451.3|10471.3|10451.3|10470.3|10450.3|4
1650348410000|2022-04-19 06:06:50|10471.8|10451.8|10471.8|10451.8|10471.8|10451.8|10470.3|10450.3|5
1650348420000|2022-04-19 06:07:00|10472.3|10452.3|10470|10450|10472.3|10452.3|10469.5|10449.5|8
1650348430000|2022-04-19 06:07:10|10470.5|10450.5|10472.5|10452.5|10472.5|10452.5|10470.5|10450.5|6
1650348440000|2022-04-19 06:07:20|10473|10453|10474|10454|10474|10454|10473|10453|4
1650348450000|2022-04-19 06:07:30|10474.8|10454.8|10472.8|10452.8|10475.3|10455.3|10472.5|10452.5|7
1650348460000|2022-04-19 06:07:40|10473.3|10453.3|10472.5|10452.5|10473.3|10453.3|10472.5|10452.5|3
1650348470000|2022-04-19 06:07:50|10472.8|10452.8|10473.5|10453.5|10473.5|10453.5|10471.5|10451.5|13
1650348480000|2022-04-19 06:08:00|10474|10454|10470|10450|10474|10454|10470|10450|9
1650348490000|2022-04-19 06:08:10|10469.5|10449.5|10470.3|10450.3|10470.5|10450.5|10469.5|10449.5|9
1650348500000|2022-04-19 06:08:20|10470|10450|10470|10450|10470|10450|10470|10450|1
1650348510000|2022-04-19 06:08:30|10471.8|10451.8|10475.5|10455.5|10475.5|10455.5|10471.8|10451.8|8
1650348520000|2022-04-19 06:08:40|10476|10456|10476.3|10456.3|10476.5|10456.5|10475.5|10455.5|6
1650348530000|2022-04-19 06:08:50|10476.8|10456.8|10476.8|10456.8|10477.8|10457.8|10476|10456|6
1650348540000|2022-04-19 06:09:00|10476.3|10456.3|10478.8|10458.8|10478.8|10458.8|10475.5|10455.5|6
1650348550000|2022-04-19 06:09:10|10476.8|10456.8|10477|10457|10479|10459|10476.3|10456.3|10
1650348560000|2022-04-19 06:09:20|10476|10456|10476.3|10456.3|10476.3|10456.3|10476|10456|2
1650348570000|2022-04-19 06:09:30|10476.5|10456.5|10476.5|10456.5|10477|10457|10476.5|10456.5|4
1650348580000|2022-04-19 06:09:40|10477|10457|10475|10455|10477|10457|10475|10455|6
1650348590000|2022-04-19 06:09:50|10475.3|10455.3|10477|10457|10477|10457|10475.3|10455.3|5
1650348600000|2022-04-19 06:10:00|10478.3|10458.3|10481.8|10461.8|10481.8|10461.8|10478.3|10458.3|9
1650348610000|2022-04-19 06:10:10|10482|10462|10479|10459|10482|10462|10478.5|10458.5|10
1650348620000|2022-04-19 06:10:20|10478.5|10458.5|10476.5|10456.5|10478.5|10458.5|10476.3|10456.3|10
1650348630000|2022-04-19 06:10:30|10477.3|10457.3|10480.8|10460.8|10480.8|10460.8|10477.3|10457.3|9
1650348670000|2022-04-19 06:11:10|10480.3|10460.3|10478.5|10458.5|10480.3|10460.3|10478.5|10458.5|5
1650348680000|2022-04-19 06:11:20|10478|10458|10478|10458|10478|10458|10478|10458|1
1650348690000|2022-04-19 06:11:30|10478.5|10458.5|10477.8|10457.8|10478.5|10458.5|10477.5|10457.5|7
1650348700000|2022-04-19 06:11:40|10477.3|10457.3|10475.8|10455.8|10477.3|10457.3|10475|10455|11
1650348710000|2022-04-19 06:11:50|10476.8|10456.8|10477|10457|10477|10457|10476.8|10456.8|2
1650348720000|2022-04-19 06:12:00|10476.8|10456.8|10478.3|10458.3|10478.3|10458.3|10476.5|10456.5|6
1650348730000|2022-04-19 06:12:10|10478|10458|10477.3|10457.3|10478|10458|10477|10457|8
1650348740000|2022-04-19 06:12:20|10477.5|10457.5|10476.3|10456.3|10477.8|10457.8|10475.8|10455.8|7
1650348750000|2022-04-19 06:12:30|10475.8|10455.8|10475.8|10455.8|10476|10456|10475.3|10455.3|8
1650348760000|2022-04-19 06:12:40|10476.8|10456.8|10476|10456|10477.8|10457.8|10475.3|10455.3|11
1650348770000|2022-04-19 06:12:50|10476.3|10456.3|10477.8|10457.8|10478|10458|10476.3|10456.3|5
1650348780000|2022-04-19 06:13:00|10478.3|10458.3|10477.3|10457.3|10478.3|10458.3|10477|10457|7
1650348790000|2022-04-19 06:13:10|10477.8|10457.8|10477.3|10457.3|10477.8|10457.8|10477.3|10457.3|3
1650348800000|2022-04-19 06:13:20|10477.8|10457.8|10477|10457|10477.8|10457.8|10477|10457|2
1650348810000|2022-04-19 06:13:30|10476.5|10456.5|10476|10456|10477|10457|10476|10456|4
1650348820000|2022-04-19 06:13:40|10476.8|10456.8|10475|10455|10478|10458|10475|10455|6
1650348830000|2022-04-19 06:13:50|10474.5|10454.5|10474|10454|10474.5|10454.5|10471.8|10451.8|9
1650348840000|2022-04-19 06:14:00|10473.5|10453.5|10474|10454|10474|10454|10473.5|10453.5|2
1650348850000|2022-04-19 06:14:10|10474.3|10454.3|10474.3|10454.3|10474.3|10454.3|10474.3|10454.3|1
1650348860000|2022-04-19 06:14:20|10474.8|10454.8|10474.5|10454.5|10474.8|10454.8|10474|10454|4
1650348870000|2022-04-19 06:14:30|10475.3|10455.3|10474.3|10454.3|10476|10456|10474|10454|9
1650348880000|2022-04-19 06:14:40|10474.8|10454.8|10475|10455|10475.8|10455.8|10474.8|10454.8|6
1650348890000|2022-04-19 06:14:50|10474.5|10454.5|10475.3|10455.3|10475.3|10455.3|10474.5|10454.5|3
1650348900000|2022-04-19 06:15:00|10476.8|10456.8|10478|10458|10478|10458|10476.5|10456.5|6
1650348910000|2022-04-19 06:15:10|10477.3|10457.3|10477.3|10457.3|10477.8|10457.8|10477.3|10457.3|5
1650348920000|2022-04-19 06:15:20|10476|10456|10478|10458|10478|10458|10476|10456|4
1650348930000|2022-04-19 06:15:30|10477.5|10457.5|10475.8|10455.8|10478|10458|10475.8|10455.8|10
1650348940000|2022-04-19 06:15:40|10476|10456|10476|10456|10476|10456|10476|10456|1
1650348950000|2022-04-19 06:15:50|10476.5|10456.5|10476.3|10456.3|10476.5|10456.5|10475.8|10455.8|4
1650348960000|2022-04-19 06:16:00|10476|10456|10474.5|10454.5|10476|10456|10474|10454|7
1650348970000|2022-04-19 06:16:10|10474.8|10454.8|10474.8|10454.8|10474.8|10454.8|10474.8|10454.8|1
1650348990000|2022-04-19 06:16:30|10476.3|10456.3|10476.3|10456.3|10476.5|10456.5|10476.3|10456.3|3
1650349000000|2022-04-19 06:16:40|10476.5|10456.5|10476|10456|10476.5|10456.5|10476|10456|3
1650349020000|2022-04-19 06:17:00|10476.5|10456.5|10476.5|10456.5|10476.5|10456.5|10476.5|10456.5|1
1650349030000|2022-04-19 06:17:10|10476.8|10456.8|10477|10457|10478|10458|10476.5|10456.5|7
1650349040000|2022-04-19 06:17:20|10477.5|10457.5|10478.3|10458.3|10478.3|10458.3|10477.5|10457.5|2
1650349050000|2022-04-19 06:17:30|10478.8|10458.8|10478|10458|10478.8|10458.8|10478|10458|3
1650349060000|2022-04-19 06:17:40|10478.5|10458.5|10478.5|10458.5|10478.5|10458.5|10478.5|10458.5|1
1650349070000|2022-04-19 06:17:50|10478|10458|10476.8|10456.8|10478|10458|10476.8|10456.8|4
1650349080000|2022-04-19 06:18:00|10476.3|10456.3|10475.3|10455.3|10476.3|10456.3|10475|10455|5
1650349090000|2022-04-19 06:18:10|10475|10455|10474.8|10454.8|10475|10455|10474.5|10454.5|4
1650349100000|2022-04-19 06:18:20|10474.3|10454.3|10475|10455|10475|10455|10474.3|10454.3|2
1650349110000|2022-04-19 06:18:30|10475.3|10455.3|10474.8|10454.8|10475.3|10455.3|10474|10454|5
1650349120000|2022-04-19 06:18:40|10476.3|10456.3|10475.8|10455.8|10476.3|10456.3|10475.8|10455.8|2
1650349130000|2022-04-19 06:18:50|10476|10456|10476.8|10456.8|10477.3|10457.3|10476|10456|3
1650349140000|2022-04-19 06:19:00|10476.5|10456.5|10475.3|10455.3|10476.5|10456.5|10475.3|10455.3|3
1650349150000|2022-04-19 06:19:10|10475.8|10455.8|10476.3|10456.3|10476.3|10456.3|10475.8|10455.8|2
1650349160000|2022-04-19 06:19:20|10476.5|10456.5|10476.3|10456.3|10476.5|10456.5|10476.3|10456.3|6
1650349170000|2022-04-19 06:19:30|10476.5|10456.5|10477.8|10457.8|10477.8|10457.8|10476.5|10456.5|3
1650349180000|2022-04-19 06:19:40|10477|10457|10475.5|10455.5|10477|10457|10475.5|10455.5|5
1650349200000|2022-04-19 06:20:00|10476|10456|10475.5|10455.5|10476.8|10456.8|10475.5|10455.5|5
1650349210000|2022-04-19 06:20:10|10476.3|10456.3|10476.3|10456.3|10476.8|10456.8|10475.8|10455.8|5
1650349220000|2022-04-19 06:20:20|10476.8|10456.8|10478.3|10458.3|10479|10459|10476.5|10456.5|14
1650349230000|2022-04-19 06:20:30|10477.3|10457.3|10474.5|10454.5|10478|10458|10474.5|10454.5|8
1650349240000|2022-04-19 06:20:40|10474|10454|10473.3|10453.3|10474.8|10454.8|10473.3|10453.3|9
1650349250000|2022-04-19 06:20:50|10472.8|10452.8|10473.3|10453.3|10473.3|10453.3|10472.8|10452.8|6
1650349260000|2022-04-19 06:21:00|10473.8|10453.8|10474|10454|10474.5|10454.5|10473.8|10453.8|3
1650349270000|2022-04-19 06:21:10|10474.5|10454.5|10476.3|10456.3|10477|10457|10474.5|10454.5|7
1650349280000|2022-04-19 06:21:20|10476.8|10456.8|10477.8|10457.8|10477.8|10457.8|10476.8|10456.8|2
1650349290000|2022-04-19 06:21:30|10477|10457|10476.5|10456.5|10477|10457|10476.5|10456.5|2
1650349300000|2022-04-19 06:21:40|10476|10456|10474.3|10454.3|10476|10456|10474.3|10454.3|4
1650349330000|2022-04-19 06:22:10|10474.8|10454.8|10474.8|10454.8|10474.8|10454.8|10474.8|10454.8|1
1650349340000|2022-04-19 06:22:20|10474|10454|10473|10453|10474|10454|10473|10453|3
1650349350000|2022-04-19 06:22:30|10472.5|10452.5|10473|10453|10473|10453|10472.5|10452.5|4
1650349360000|2022-04-19 06:22:40|10472.3|10452.3|10472.5|10452.5|10472.5|10452.5|10472|10452|3
1650349380000|2022-04-19 06:23:00|10472.8|10452.8|10472.5|10452.5|10472.8|10452.8|10472.5|10452.5|2
1650349390000|2022-04-19 06:23:10|10472.3|10452.3|10472.3|10452.3|10472.3|10452.3|10472.3|10452.3|1
1650349400000|2022-04-19 06:23:20|10472.5|10452.5|10472.5|10452.5|10472.5|10452.5|10472.5|10452.5|1
1650349410000|2022-04-19 06:23:30|10472.3|10452.3|10472.3|10452.3|10472.3|10452.3|10472.3|10452.3|1
1650349420000|2022-04-19 06:23:40|10472.5|10452.5|10474.3|10454.3|10474.3|10454.3|10472.5|10452.5|3
1650349430000|2022-04-19 06:23:50|10474|10454|10474.3|10454.3|10474.3|10454.3|10474|10454|4
1650349440000|2022-04-19 06:24:00|10473.3|10453.3|10474.3|10454.3|10474.3|10454.3|10473.3|10453.3|4
1650349450000|2022-04-19 06:24:10|10474.8|10454.8|10473.8|10453.8|10476.8|10456.8|10473.8|10453.8|11
1650349460000|2022-04-19 06:24:20|10474.3|10454.3|10474.5|10454.5|10474.8|10454.8|10474|10454|5
1650349470000|2022-04-19 06:24:30|10474.8|10454.8|10474|10454|10475|10455|10473.5|10453.5|6
1650349480000|2022-04-19 06:24:40|10473.8|10453.8|10473.8|10453.8|10473.8|10453.8|10473.3|10453.3|3
1650349500000|2022-04-19 06:25:00|10474.3|10454.3|10473|10453|10474.5|10454.5|10473|10453|5
1650349510000|2022-04-19 06:25:10|10472|10452|10473.5|10453.5|10473.5|10453.5|10472|10452|5
1650349520000|2022-04-19 06:25:20|10474.5|10454.5|10474.5|10454.5|10474.5|10454.5|10474.5|10454.5|1
1650349530000|2022-04-19 06:25:30|10475|10455|10475|10455|10475|10455|10475|10455|1
1650349550000|2022-04-19 06:25:50|10474.5|10454.5|10474|10454|10474.5|10454.5|10473.8|10453.8|7
1650349560000|2022-04-19 06:26:00|10474.5|10454.5|10474.8|10454.8|10474.8|10454.8|10474.5|10454.5|2
1650349570000|2022-04-19 06:26:10|10474.5|10454.5|10473|10453|10474.5|10454.5|10473|10453|3
1650349580000|2022-04-19 06:26:20|10472.8|10452.8|10473|10453|10473|10453|10471.8|10451.8|5
1650349590000|2022-04-19 06:26:30|10473.3|10453.3|10473.3|10453.3|10473.3|10453.3|10473.3|10453.3|1
1650349600000|2022-04-19 06:26:40|10473.8|10453.8|10473.5|10453.5|10473.8|10453.8|10473|10453|6
1650349610000|2022-04-19 06:26:50|10473|10453|10472.8|10452.8|10473.5|10453.5|10472.8|10452.8|4
1650349620000|2022-04-19 06:27:00|10472.3|10452.3|10472.3|10452.3|10472.3|10452.3|10472.3|10452.3|1
1650349630000|2022-04-19 06:27:10|10471.8|10451.8|10471.8|10451.8|10471.8|10451.8|10471.8|10451.8|1
1650349660000|2022-04-19 06:27:40|10472.3|10452.3|10471.8|10451.8|10472.3|10452.3|10471.8|10451.8|2
1650349670000|2022-04-19 06:27:50|10472.3|10452.3|10472.3|10452.3|10472.3|10452.3|10472.3|10452.3|1
1650349680000|2022-04-19 06:28:00|10472.8|10452.8|10472.8|10452.8|10472.8|10452.8|10472.8|10452.8|1
1650349690000|2022-04-19 06:28:10|10472.5|10452.5|10472|10452|10472.5|10452.5|10472|10452|4
1650349700000|2022-04-19 06:28:20|10471.8|10451.8|10472.5|10452.5|10472.5|10452.5|10471.8|10451.8|3
1650349710000|2022-04-19 06:28:30|10472|10452|10472|10452|10472.5|10452.5|10472|10452|3
1650349720000|2022-04-19 06:28:40|10472.5|10452.5|10473.5|10453.5|10473.5|10453.5|10472.5|10452.5|4
1650349730000|2022-04-19 06:28:50|10473.8|10453.8|10474|10454|10474.5|10454.5|10473.8|10453.8|4
1650349740000|2022-04-19 06:29:00|10474.3|10454.3|10474.3|10454.3|10474.3|10454.3|10474.3|10454.3|1
1650349750000|2022-04-19 06:29:10|10473.8|10453.8|10473.3|10453.3|10474|10454|10472.5|10452.5|7
1650349760000|2022-04-19 06:29:20|10472.8|10452.8|10472.3|10452.3|10472.8|10452.8|10472.3|10452.3|2
1650349770000|2022-04-19 06:29:30|10472|10452|10471.3|10451.3|10472|10452|10471.3|10451.3|2
1650349780000|2022-04-19 06:29:40|10471.8|10451.8|10472.5|10452.5|10472.5|10452.5|10471.8|10451.8|2
1650349790000|2022-04-19 06:29:50|10471.5|10451.5|10471.5|10451.5|10471.5|10451.5|10471.5|10451.5|1
1650349800000|2022-04-19 06:30:00|10472|10452|10473.8|10453.8|10473.8|10453.8|10472|10452|3
1650349810000|2022-04-19 06:30:10|10474.3|10454.3|10475.5|10455.5|10476.5|10456.5|10474.3|10454.3|6
1650349820000|2022-04-19 06:30:20|10475.3|10455.3|10474|10454|10476.1|10456.1|10473.3|10453.3|8
1650349830000|2022-04-19 06:30:30|10473.5|10453.5|10473.8|10453.8|10473.8|10453.8|10473.3|10453.3|3
1650349840000|2022-04-19 06:30:40|10473.3|10453.3|10472.8|10452.8|10473.3|10453.3|10472.5|10452.5|4
1650349860000|2022-04-19 06:31:00|10473.3|10453.3|10471.3|10451.3|10473.8|10453.8|10471.3|10451.3|6
1650349870000|2022-04-19 06:31:10|10472|10452|10471.5|10451.5|10472|10452|10471.5|10451.5|2
1650349880000|2022-04-19 06:31:20|10472.3|10452.3|10475|10455|10475|10455|10472.3|10452.3|5
1650349890000|2022-04-19 06:31:30|10474.8|10454.8|10473.5|10453.5|10474.8|10454.8|10473|10453|5
1650349920000|2022-04-19 06:32:00|10473.8|10453.8|10473.3|10453.3|10473.8|10453.8|10473.3|10453.3|3
1650349940000|2022-04-19 06:32:20|10472.8|10452.8|10471.8|10451.8|10472.8|10452.8|10471.8|10451.8|2
1650349950000|2022-04-19 06:32:30|10471.3|10451.3|10472|10452|10472.5|10452.5|10471.3|10451.3|4
1650349960000|2022-04-19 06:32:40|10471.8|10451.8|10471.5|10451.5|10472.3|10452.3|10471.3|10451.3|6
1650349970000|2022-04-19 06:32:50|10471|10451|10471.8|10451.8|10472.8|10452.8|10471|10451|8
1650349980000|2022-04-19 06:33:00|10471.3|10451.3|10472.3|10452.3|10472.3|10452.3|10471.3|10451.3|3
1650349990000|2022-04-19 06:33:10|10472.8|10452.8|10474.3|10454.3|10474.3|10454.3|10472.8|10452.8|3
1650350010000|2022-04-19 06:33:30|10474.8|10454.8|10475.3|10455.3|10475.3|10455.3|10474.3|10454.3|3
1650350020000|2022-04-19 06:33:40|10476.3|10456.3|10476.3|10456.3|10477|10457|10476.3|10456.3|5
1650350030000|2022-04-19 06:33:50|10475.5|10455.5|10476.5|10456.5|10477|10457|10475.5|10455.5|7
1650350040000|2022-04-19 06:34:00|10476.8|10456.8|10477.5|10457.5|10478.3|10458.3|10476.8|10456.8|8
1650350050000|2022-04-19 06:34:10|10477.3|10457.3|10475.3|10455.3|10477.3|10457.3|10474.5|10454.5|8
1650350060000|2022-04-19 06:34:20|10476|10456|10475.5|10455.5|10476.3|10456.3|10474.5|10454.5|9
1650350070000|2022-04-19 06:34:30|10475.3|10455.3|10474.8|10454.8|10475.3|10455.3|10474.8|10454.8|4
1650350090000|2022-04-19 06:34:50|10474.5|10454.5|10474.8|10454.8|10474.8|10454.8|10474.5|10454.5|2
1650350100000|2022-04-19 06:35:00|10474.5|10454.5|10475|10455|10475|10455|10474|10454|6
1650350110000|2022-04-19 06:35:10|10474.5|10454.5|10469.3|10449.3|10474.5|10454.5|10468|10448|5
1650350120000|2022-04-19 06:35:20|10469.8|10449.8|10471.5|10451.5|10471.8|10451.8|10469.8|10449.8|4
1650350130000|2022-04-19 06:35:30|10471|10451|10471|10451|10471.5|10451.5|10471|10451|3
1650350140000|2022-04-19 06:35:40|10471.5|10451.5|10472|10452|10472|10452|10471|10451|4
1650350150000|2022-04-19 06:35:50|10471.5|10451.5|10471.8|10451.8|10471.8|10451.8|10471.5|10451.5|2
1650350160000|2022-04-19 06:36:00|10472.5|10452.5|10472.8|10452.8|10473.3|10453.3|10472.5|10452.5|4
1650350170000|2022-04-19 06:36:10|10473.5|10453.5|10473|10453|10474|10454|10473|10453|4
1650350180000|2022-04-19 06:36:20|10473.5|10453.5|10470.8|10450.8|10473.5|10453.5|10470.8|10450.8|6
1650350190000|2022-04-19 06:36:30|10471.5|10451.5|10472.5|10452.5|10472.8|10452.8|10471.5|10451.5|4
1650350200000|2022-04-19 06:36:40|10472.3|10452.3|10473.3|10453.3|10473.8|10453.8|10471.8|10451.8|7
1650350210000|2022-04-19 06:36:50|10472.8|10452.8|10471.5|10451.5|10472.8|10452.8|10471.5|10451.5|4
1650350230000|2022-04-19 06:37:10|10472.5|10452.5|10473.5|10453.5|10474.3|10454.3|10472.5|10452.5|4
1650350240000|2022-04-19 06:37:20|10474.3|10454.3|10473.5|10453.5|10474.3|10454.3|10473.5|10453.5|2
1650350250000|2022-04-19 06:37:30|10473.8|10453.8|10474.5|10454.5|10475|10455|10473.8|10453.8|7
1650350260000|2022-04-19 06:37:40|10474.3|10454.3|10474.8|10454.8|10475|10455|10473.8|10453.8|7
1650350270000|2022-04-19 06:37:50|10475|10455|10475|10455|10475.5|10455.5|10475|10455|3
1650350280000|2022-04-19 06:38:00|10474.5|10454.5|10472|10452|10474.5|10454.5|10471.5|10451.5|9
1650350290000|2022-04-19 06:38:10|10471.5|10451.5|10473.5|10453.5|10473.5|10453.5|10471.5|10451.5|5
1650350300000|2022-04-19 06:38:20|10474|10454|10471.8|10451.8|10474|10454|10471.8|10451.8|6
1650350310000|2022-04-19 06:38:30|10471.3|10451.3|10471.5|10451.5|10473.3|10453.3|10470.8|10450.8|7
1650350320000|2022-04-19 06:38:40|10471.3|10451.3|10471|10451|10471.8|10451.8|10471|10451|4
1650350330000|2022-04-19 06:38:50|10471.5|10451.5|10471.8|10451.8|10471.8|10451.8|10471.5|10451.5|2
1650350340000|2022-04-19 06:39:00|10472.5|10452.5|10472|10452|10472.5|10452.5|10471.8|10451.8|3
1650350360000|2022-04-19 06:39:20|10471.5|10451.5|10471.5|10451.5|10471.5|10451.5|10471.5|10451.5|1
1650350370000|2022-04-19 06:39:30|10471.8|10451.8|10471.8|10451.8|10472.3|10452.3|10471.8|10451.8|3
1650350380000|2022-04-19 06:39:40|10472.3|10452.3|10472.3|10452.3|10472.3|10452.3|10472.3|10452.3|1
1650350390000|2022-04-19 06:39:50|10473|10453|10471.8|10451.8|10473|10453|10471.8|10451.8|3
1650350400000|2022-04-19 06:40:00|10471.5|10451.5|10471.5|10451.5|10472.3|10452.3|10471.5|10451.5|5
1650350410000|2022-04-19 06:40:10|10471.8|10451.8|10475.8|10455.8|10476.3|10456.3|10471.8|10451.8|9
1650350420000|2022-04-19 06:40:20|10476|10456|10474.8|10454.8|10476.8|10456.8|10474.3|10454.3|10
1650350430000|2022-04-19 06:40:30|10474.5|10454.5|10474.5|10454.5|10474.5|10454.5|10474|10454|3
1650350440000|2022-04-19 06:40:40|10473|10453|10473.8|10453.8|10474|10454|10473|10453|4
1650350450000|2022-04-19 06:40:50|10473.5|10453.5|10471.8|10451.8|10473.5|10453.5|10471.5|10451.5|6
1650350460000|2022-04-19 06:41:00|10471.5|10451.5|10471.5|10451.5|10471.5|10451.5|10471.5|10451.5|1
1650350470000|2022-04-19 06:41:10|10472|10452|10472|10452|10472.3|10452.3|10472|10452|3
1650350480000|2022-04-19 06:41:20|10471.5|10451.5|10471.5|10451.5|10471.5|10451.5|10471|10451|3
1650350490000|2022-04-19 06:41:30|10471|10451|10471|10451|10471|10451|10471|10451|1
1650350500000|2022-04-19 06:41:40|10471.3|10451.3|10471.8|10451.8|10472|10452|10471.3|10451.3|4
1650350510000|2022-04-19 06:41:50|10471.3|10451.3|10471.5|10451.5|10472|10452|10471.3|10451.3|4
1650350520000|2022-04-19 06:42:00|10471|10451|10471|10451|10471.3|10451.3|10471|10451|3
1650350530000|2022-04-19 06:42:10|10471.3|10451.3|10472.8|10452.8|10473.5|10453.5|10471.3|10451.3|5
1650350540000|2022-04-19 06:42:20|10473.3|10453.3|10473|10453|10474|10454|10473|10453|7
1650350550000|2022-04-19 06:42:30|10473.3|10453.3|10472.5|10452.5|10473.3|10453.3|10472.5|10452.5|3
1650350560000|2022-04-19 06:42:40|10472.8|10452.8|10472.8|10452.8|10472.8|10452.8|10472.8|10452.8|1
1650350570000|2022-04-19 06:42:50|10472.5|10452.5|10475|10455|10475.5|10455.5|10472.5|10452.5|10
1650350580000|2022-04-19 06:43:00|10474.8|10454.8|10474.5|10454.5|10474.8|10454.8|10473.8|10453.8|4
1650350590000|2022-04-19 06:43:10|10474.8|10454.8|10474.8|10454.8|10474.8|10454.8|10474.8|10454.8|1
1650350600000|2022-04-19 06:43:20|10475|10455|10477|10457|10477|10457|10475|10455|4
1650350610000|2022-04-19 06:43:30|10476.5|10456.5|10475.5|10455.5|10476.5|10456.5|10475.5|10455.5|3
1650350630000|2022-04-19 06:43:50|10474.3|10454.3|10472.8|10452.8|10474.3|10454.3|10472.8|10452.8|2
1650350640000|2022-04-19 06:44:00|10473.5|10453.5|10473.5|10453.5|10473.5|10453.5|10473.5|10453.5|1
1650350650000|2022-04-19 06:44:10|10474|10454|10474.8|10454.8|10474.8|10454.8|10474|10454|2
1650350660000|2022-04-19 06:44:20|10474.3|10454.3|10473.3|10453.3|10474.3|10454.3|10472.3|10452.3|7
1650350670000|2022-04-19 06:44:30|10473|10453|10473|10453|10473.5|10453.5|10472.5|10452.5|5
1650350680000|2022-04-19 06:44:40|10472.5|10452.5|10473.8|10453.8|10473.8|10453.8|10472.5|10452.5|5
1650350690000|2022-04-19 06:44:50|10473.3|10453.3|10473.3|10453.3|10473.3|10453.3|10473.3|10453.3|1
1650350700000|2022-04-19 06:45:00|10472.8|10452.8|10471.5|10451.5|10472.8|10452.8|10471.5|10451.5|4
1650350710000|2022-04-19 06:45:10|10471.3|10451.3|10471.5|10451.5|10471.5|10451.5|10470.8|10450.8|4
1650350720000|2022-04-19 06:45:20|10471.8|10451.8|10471.8|10451.8|10471.8|10451.8|10471.5|10451.5|3
1650350730000|2022-04-19 06:45:30|10472.3|10452.3|10472.3|10452.3|10472.3|10452.3|10472.3|10452.3|1
1650350740000|2022-04-19 06:45:40|10472.5|10452.5|10473.3|10453.3|10473.3|10453.3|10472.5|10452.5|2
1650350750000|2022-04-19 06:45:50|10474|10454|10473.3|10453.3|10474|10454|10472.3|10452.3|8
1650350760000|2022-04-19 06:46:00|10473.5|10453.5|10474|10454|10474|10454|10473.5|10453.5|4
1650350770000|2022-04-19 06:46:10|10475.5|10455.5|10475.5|10455.5|10476|10456|10475.3|10455.3|5
1650350780000|2022-04-19 06:46:20|10476|10456|10477.3|10457.3|10477.3|10457.3|10476|10456|7
1650350800000|2022-04-19 06:46:40|10476.8|10456.8|10475.8|10455.8|10476.8|10456.8|10475.8|10455.8|3
1650350810000|2022-04-19 06:46:50|10476.3|10456.3|10476.8|10456.8|10476.8|10456.8|10476.3|10456.3|2
1650350820000|2022-04-19 06:47:00|10477|10457|10477.8|10457.8|10477.8|10457.8|10476|10456|6
1650350830000|2022-04-19 06:47:10|10477.5|10457.5|10477|10457|10477.5|10457.5|10477|10457|2
1650350840000|2022-04-19 06:47:20|10476.5|10456.5|10476.8|10456.8|10477|10457|10476.5|10456.5|5
1650350850000|2022-04-19 06:47:30|10476.3|10456.3|10477|10457|10477|10457|10476.3|10456.3|3
1650350860000|2022-04-19 06:47:40|10476.8|10456.8|10476.8|10456.8|10476.8|10456.8|10476|10456|4
1650350870000|2022-04-19 06:47:50|10476.3|10456.3|10475.8|10455.8|10476.8|10456.8|10475.8|10455.8|4
1650350880000|2022-04-19 06:48:00|10475.3|10455.3|10474.8|10454.8|10475.3|10455.3|10474|10454|5
1650350890000|2022-04-19 06:48:10|10475|10455|10475.3|10455.3|10475.3|10455.3|10475|10455|6
1650350900000|2022-04-19 06:48:20|10475|10455|10475.3|10455.3|10475.3|10455.3|10474.3|10454.3|5
1650350910000|2022-04-19 06:48:30|10475|10455|10475.3|10455.3|10475.3|10455.3|10474.3|10454.3|4
1650350920000|2022-04-19 06:48:40|10474.8|10454.8|10473.8|10453.8|10474.8|10454.8|10473|10453|8
1650350930000|2022-04-19 06:48:50|10473.3|10453.3|10473.3|10453.3|10473.3|10453.3|10473.3|10453.3|1
1650350940000|2022-04-19 06:49:00|10473.8|10453.8|10472|10452|10474.3|10454.3|10472|10452|7
1650350950000|2022-04-19 06:49:10|10472.5|10452.5|10473.5|10453.5|10474|10454|10472.5|10452.5|5
1650350970000|2022-04-19 06:49:30|10473.8|10453.8|10473.3|10453.3|10473.8|10453.8|10473.3|10453.3|2
1650350980000|2022-04-19 06:49:40|10473.8|10453.8|10474.5|10454.5|10474.5|10454.5|10473.8|10453.8|2
1650350990000|2022-04-19 06:49:50|10474|10454|10471.3|10451.3|10474|10454|10471.3|10451.3|6
1650351000000|2022-04-19 06:50:00|10470.8|10450.8|10473|10453|10473|10453|10470.8|10450.8|6
1650351010000|2022-04-19 06:50:10|10473.5|10453.5|10474.3|10454.3|10474.3|10454.3|10473.5|10453.5|3
1650351020000|2022-04-19 06:50:20|10473.3|10453.3|10471.3|10451.3|10473.3|10453.3|10471.3|10451.3|6
1650351030000|2022-04-19 06:50:30|10471|10451|10471|10451|10471|10451|10471|10451|1
1650351040000|2022-04-19 06:50:40|10471.3|10451.3|10473|10453|10473.3|10453.3|10471.3|10451.3|6
1650351050000|2022-04-19 06:50:50|10472.5|10452.5|10473.5|10453.5|10473.8|10453.8|10472.5|10452.5|4
1650351060000|2022-04-19 06:51:00|10473|10453|10473|10453|10473|10453|10473|10453|1
1650351080000|2022-04-19 06:51:20|10472.5|10452.5|10471.8|10451.8|10472.5|10452.5|10471.5|10451.5|4
1650351090000|2022-04-19 06:51:30|10472|10452|10472.3|10452.3|10473|10453|10472|10452|5
1650351100000|2022-04-19 06:51:40|10471.8|10451.8|10471.8|10451.8|10471.8|10451.8|10471.8|10451.8|1
1650351110000|2022-04-19 06:51:50|10472.3|10452.3|10472.3|10452.3|10472.3|10452.3|10472.3|10452.3|1
1650351120000|2022-04-19 06:52:00|10472.5|10452.5|10474.5|10454.5|10474.5|10454.5|10471.8|10451.8|9
1650351130000|2022-04-19 06:52:10|10475|10455|10475|10455|10475|10455|10474.5|10454.5|6
1650351140000|2022-04-19 06:52:20|10474.5|10454.5|10474.3|10454.3|10474.8|10454.8|10473.5|10453.5|7
1650351150000|2022-04-19 06:52:30|10473.8|10453.8|10473.5|10453.5|10473.8|10453.8|10473|10453|3
1650351160000|2022-04-19 06:52:40|10473|10453|10473|10453|10473.8|10453.8|10472|10452|8
1650351170000|2022-04-19 06:52:50|10473.5|10453.5|10473|10453|10474|10454|10473|10453|4
1650351180000|2022-04-19 06:53:00|10472.5|10452.5|10472.8|10452.8|10472.8|10452.8|10472|10452|7
1650351190000|2022-04-19 06:53:10|10472.5|10452.5|10472.8|10452.8|10472.8|10452.8|10472.5|10452.5|2
1650351200000|2022-04-19 06:53:20|10473.3|10453.3|10473|10453|10473.3|10453.3|10473|10453|2
1650351210000|2022-04-19 06:53:30|10473.3|10453.3|10473.3|10453.3|10473.3|10453.3|10473.3|10453.3|1
1650351220000|2022-04-19 06:53:40|10473.8|10453.8|10473.8|10453.8|10474.3|10454.3|10473.8|10453.8|3
1650351230000|2022-04-19 06:53:50|10473|10453|10473|10453|10473|10453|10473|10453|1
1650351240000|2022-04-19 06:54:00|10473.3|10453.3|10472.3|10452.3|10473.3|10453.3|10471.5|10451.5|6
1650351250000|2022-04-19 06:54:10|10472.8|10452.8|10472.8|10452.8|10473|10453|10472.5|10452.5|5
1650351260000|2022-04-19 06:54:20|10473|10453|10473|10453|10473.5|10453.5|10473|10453|3
1650351270000|2022-04-19 06:54:30|10473.5|10453.5|10474.3|10454.3|10474.5|10454.5|10473.5|10453.5|4
1650351280000|2022-04-19 06:54:40|10473.8|10453.8|10472.8|10452.8|10474|10454|10472.5|10452.5|13
1650351290000|2022-04-19 06:54:50|10473.3|10453.3|10473.3|10453.3|10473.8|10453.8|10473.3|10453.3|3
1650351300000|2022-04-19 06:55:00|10473.8|10453.8|10470.5|10460.5|10476.5|10460.8|10470.5|10453.8|14
1650351310000|2022-04-19 06:55:10|10469.8|10459.8|10469.5|10459.5|10470.5|10460.5|10469.5|10459.5|5
1650351320000|2022-04-19 06:55:20|10469.8|10459.8|10469.8|10459.8|10470|10460|10469.3|10459.3|9
1650351330000|2022-04-19 06:55:30|10469.5|10459.5|10468.5|10458.5|10469.5|10459.5|10468.5|10458.5|6
1650351340000|2022-04-19 06:55:40|10468.8|10458.8|10468.3|10458.3|10468.8|10458.8|10467.8|10457.8|12
1650351350000|2022-04-19 06:55:50|10468|10458|10468|10458|10468|10458|10467|10457|9
1650351360000|2022-04-19 06:56:00|10468.3|10458.3|10469.8|10459.8|10469.8|10459.8|10468|10458|7
1650351370000|2022-04-19 06:56:10|10469|10459|10470|10460|10470|10460|10469|10459|2
1650351380000|2022-04-19 06:56:20|10469.5|10459.5|10468.8|10458.8|10469.5|10459.5|10468.5|10458.5|6
1650351390000|2022-04-19 06:56:30|10468.5|10458.5|10469.3|10459.3|10469.3|10459.3|10468.5|10458.5|4
1650351400000|2022-04-19 06:56:40|10469.5|10459.5|10469.3|10459.3|10469.5|10459.5|10469.3|10459.3|2
1650351410000|2022-04-19 06:56:50|10469|10459|10469.5|10459.5|10469.5|10459.5|10469|10459|4
1650351420000|2022-04-19 06:57:00|10469|10459|10468.3|10458.3|10469.5|10459.5|10468.3|10458.3|6
1650351430000|2022-04-19 06:57:10|10468|10458|10467.8|10457.8|10468.3|10458.3|10467.3|10457.3|7
1650351440000|2022-04-19 06:57:20|10467|10457|10466.5|10456.5|10467.3|10457.3|10466.5|10456.5|10
1650351450000|2022-04-19 06:57:30|10466.8|10456.8|10468|10458|10468.3|10458.3|10466.8|10456.8|5
1650351460000|2022-04-19 06:57:40|10467.5|10457.5|10467.5|10457.5|10467.8|10457.8|10467.3|10457.3|5
1650351470000|2022-04-19 06:57:50|10467.3|10457.3|10466.5|10456.5|10467.5|10457.5|10466.5|10456.5|5
1650351480000|2022-04-19 06:58:00|10466.8|10456.8|10466.8|10456.8|10466.8|10456.8|10466.8|10456.8|1
1650351490000|2022-04-19 06:58:10|10466.5|10456.5|10466.3|10456.3|10466.5|10456.5|10466.3|10456.3|2
1650351500000|2022-04-19 06:58:20|10465.8|10455.8|10465.8|10455.8|10466|10456|10465.3|10455.3|5
1650351510000|2022-04-19 06:58:30|10466|10456|10468.5|10458.5|10468.5|10458.5|10466|10456|12
1650351520000|2022-04-19 06:58:40|10468.8|10458.8|10466.8|10456.8|10468.8|10458.8|10466.8|10456.8|7
1650351530000|2022-04-19 06:58:50|10467|10457|10467.5|10457.5|10468.8|10458.8|10466.8|10456.8|10
1650351540000|2022-04-19 06:59:00|10467.3|10457.3|10468.8|10458.8|10469|10459|10467.3|10457.3|17
1650351550000|2022-04-19 06:59:10|10469|10459|10470|10460|10470|10460|10468.3|10458.3|15
1650351560000|2022-04-19 06:59:20|10470.3|10460.3|10469.8|10459.8|10470.3|10460.3|10469.5|10459.5|8
1650351570000|2022-04-19 06:59:30|10470|10460|10468|10458|10470.3|10460.3|10468|10458|19
1650351580000|2022-04-19 06:59:40|10468.3|10458.3|10468.3|10458.3|10469.3|10459.3|10468.3|10458.3|15
1650351590000|2022-04-19 06:59:50|10468.5|10458.5|10468|10458|10469|10459|10468|10458|10
1650351600000|2022-04-19 07:00:00|10468.5|10458.5|10468.3|10458.3|10472.3|10462.3|10468.3|10458.3|22
1650351610000|2022-04-19 07:00:10|10468.8|10458.8|10471.3|10461.3|10472|10462|10468.8|10458.8|7
1650351620000|2022-04-19 07:00:20|10471.8|10461.8|10474|10464|10474|10464|10471|10461|11
1650351630000|2022-04-19 07:00:30|10473.8|10463.8|10474.3|10464.3|10475.5|10465.5|10473.8|10463.8|11
1650351640000|2022-04-19 07:00:40|10474|10464|10476.5|10466.5|10476.5|10466.5|10472.3|10462.3|19
1650351650000|2022-04-19 07:00:50|10477|10467|10478.8|10468.8|10478.8|10468.8|10477|10467|8
1650351660000|2022-04-19 07:01:00|10479|10469|10482.8|10472.8|10482.8|10472.8|10478|10468|6
1650351670000|2022-04-19 07:01:10|10485.3|10475.3|10485.5|10475.5|10485.5|10475.5|10484.5|10474.5|6
1650351680000|2022-04-19 07:01:20|10485.8|10475.8|10487.3|10477.3|10490.5|10478|10484.8|10470.5|22
1650351690000|2022-04-19 07:01:30|10487.8|10477.8|10488.8|10478.8|10489|10479|10487|10477|12
1650351700000|2022-04-19 07:01:40|10488.5|10478.5|10489.5|10479.5|10490|10480|10488.5|10478.5|7
1650351710000|2022-04-19 07:01:50|10489.8|10479.8|10484.3|10474.3|10489.8|10479.8|10484|10474|15
1650351720000|2022-04-19 07:02:00|10484.8|10474.8|10482.5|10472.5|10485.3|10475.3|10482.5|10472.5|11
1650351730000|2022-04-19 07:02:10|10482.3|10472.3|10481|10471|10482.5|10472.5|10481|10471|7
1650351740000|2022-04-19 07:02:20|10480.5|10470.5|10481|10471|10481.3|10471.3|10480.5|10470.5|7
1650351750000|2022-04-19 07:02:30|10480.5|10470.5|10482.8|10472.8|10483.3|10473.3|10480.5|10470.5|9
1650351760000|2022-04-19 07:02:40|10483.3|10473.3|10482.3|10472.3|10484.3|10474.3|10482.3|10472.3|12
1650351770000|2022-04-19 07:02:50|10482|10472|10483.5|10473.5|10483.5|10473.5|10482|10472|4
1650351780000|2022-04-19 07:03:00|10484|10474|10484.8|10474.8|10484.8|10474.8|10483.3|10473.3|7
1650351790000|2022-04-19 07:03:10|10485.5|10475.5|10484|10474|10485.5|10475.5|10483.8|10473.8|12
1650351800000|2022-04-19 07:03:20|10483.8|10473.8|10483.8|10473.8|10483.8|10473.8|10483.8|10473.8|1
1650351810000|2022-04-19 07:03:30|10483.3|10473.3|10482.5|10472.5|10483.3|10473.3|10482.5|10472.5|4
1650351820000|2022-04-19 07:03:40|10482.8|10472.8|10484.3|10474.3|10484.3|10474.3|10482.8|10472.8|8
1650351830000|2022-04-19 07:03:50|10484.5|10474.5|10484.8|10474.8|10485.3|10475.3|10484.5|10474.5|5
1650351840000|2022-04-19 07:04:00|10485|10475|10484.3|10474.3|10485.3|10475.3|10484|10474|7
1650351850000|2022-04-19 07:04:10|10484.5|10474.5|10484.8|10474.8|10485|10475|10484.5|10474.5|5
1650351870000|2022-04-19 07:04:30|10484.5|10474.5|10484.5|10474.5|10484.5|10474.5|10484.5|10474.5|1
1650351880000|2022-04-19 07:04:40|10484.8|10474.8|10485.8|10475.8|10485.8|10475.8|10484.8|10474.8|2
1650351890000|2022-04-19 07:04:50|10485.5|10475.5|10489|10479|10489|10479|10485.5|10475.5|7
1650351900000|2022-04-19 07:05:00|10489.3|10479.3|10489.5|10479.5|10489.8|10479.8|10489.3|10479.3|6
1650351910000|2022-04-19 07:05:10|10490|10480|10492.8|10482.8|10492.8|10482.8|10490|10480|4
1650351920000|2022-04-19 07:05:20|10493|10483|10492.8|10482.8|10494|10484|10492.5|10482.5|9
1650351930000|2022-04-19 07:05:30|10492.5|10482.5|10489|10479|10493|10483|10487.5|10477.5|6
1650351940000|2022-04-19 07:05:40|10489.5|10479.5|10487.8|10477.8|10489.5|10479.5|10487.8|10477.8|6
1650351950000|2022-04-19 07:05:50|10488.3|10478.3|10487.3|10477.3|10488.3|10478.3|10487.3|10477.3|9
1650351960000|2022-04-19 07:06:00|10487|10477|10486.8|10476.8|10487.5|10477.5|10486.8|10476.8|15
1650351970000|2022-04-19 07:06:10|10487|10477|10486|10476|10487|10477|10486|10476|5
1650351980000|2022-04-19 07:06:20|10485.8|10475.8|10485.3|10475.3|10485.8|10475.8|10484.8|10474.8|10
1650351990000|2022-04-19 07:06:30|10485.5|10475.5|10483.5|10473.5|10485.8|10475.8|10483.5|10473.5|10
1650352000000|2022-04-19 07:06:40|10483.8|10473.8|10482.8|10472.8|10484|10474|10482.8|10472.8|5
1650352010000|2022-04-19 07:06:50|10482.5|10472.5|10477|10467|10482.5|10472.5|10476.3|10466.3|11
1650352020000|2022-04-19 07:07:00|10477.3|10467.3|10477|10467|10477.5|10467.5|10476.8|10466.8|7
1650352030000|2022-04-19 07:07:10|10477.3|10467.3|10481.3|10471.3|10481.3|10471.3|10477.3|10467.3|5
1650352040000|2022-04-19 07:07:20|10481.8|10471.8|10479.3|10469.3|10482.8|10472.8|10478.3|10468.3|15
1650352050000|2022-04-19 07:07:30|10478.8|10468.8|10474.3|10464.3|10478.8|10468.8|10474.3|10464.3|14
1650352060000|2022-04-19 07:07:40|10474|10464|10472|10462|10474|10464|10471.8|10461.8|8
1650352070000|2022-04-19 07:07:50|10471.5|10461.5|10472.8|10462.8|10472.8|10462.8|10471|10461|8
1650352080000|2022-04-19 07:08:00|10472.5|10462.5|10471.8|10461.8|10472.5|10462.5|10471.5|10461.5|6
1650352090000|2022-04-19 07:08:10|10471.5|10461.5|10472.8|10462.8|10472.8|10462.8|10470.8|10460.8|7
1650352100000|2022-04-19 07:08:20|10472.5|10462.5|10471.5|10461.5|10472.5|10462.5|10470.8|10460.8|16
1650352110000|2022-04-19 07:08:30|10474.3|10464.3|10473.5|10463.5|10475.5|10465.5|10473.5|10463.5|6
1650352120000|2022-04-19 07:08:40|10473.8|10463.8|10474|10464|10474|10464|10473.8|10463.8|2
1650352130000|2022-04-19 07:08:50|10474.3|10464.3|10474|10464|10474.3|10464.3|10474|10464|4
1650352140000|2022-04-19 07:09:00|10474.3|10464.3|10476|10466|10476|10466|10474.3|10464.3|3
1650352160000|2022-04-19 07:09:20|10475.8|10465.8|10475.5|10465.5|10475.8|10465.8|10475.3|10465.3|3
1650352170000|2022-04-19 07:09:30|10475.3|10465.3|10476|10466|10476.3|10466.3|10475.3|10465.3|4
1650352180000|2022-04-19 07:09:40|10475.8|10465.8|10475.8|10465.8|10475.8|10465.8|10475.8|10465.8|1
1650352190000|2022-04-19 07:09:50|10474.5|10464.5|10475.5|10465.5|10475.5|10465.5|10474.5|10464.5|2
1650352200000|2022-04-19 07:10:00|10474|10464|10475.5|10465.5|10475.5|10465.5|10474|10464|7
1650352210000|2022-04-19 07:10:10|10474|10464|10474.5|10464.5|10479.5|10465.5|10474|10459.5|8
1650352220000|2022-04-19 07:10:20|10475|10465|10472.5|10462.5|10475.5|10465.5|10472.5|10462.5|5
1650352230000|2022-04-19 07:10:30|10472.3|10462.3|10471.3|10461.3|10472.3|10462.3|10471.3|10461.3|5
1650352240000|2022-04-19 07:10:40|10471|10461|10469.5|10459.5|10471.5|10461.5|10469.5|10459.5|13
1650352250000|2022-04-19 07:10:50|10468.3|10458.3|10470|10460|10470|10460|10468.3|10458.3|3
1650352260000|2022-04-19 07:11:00|10470.3|10460.3|10472.8|10462.8|10472.8|10462.8|10470.3|10460.3|7
1650352270000|2022-04-19 07:11:10|10472.5|10462.5|10467.5|10457.5|10472.5|10462.5|10467.3|10457.3|5
1650352280000|2022-04-19 07:11:20|10467|10457|10466.8|10456.8|10467|10457|10466.5|10456.5|9
1650352290000|2022-04-19 07:11:30|10466.3|10456.3|10461.8|10451.8|10466.5|10456.5|10461.8|10451.8|10
1650352300000|2022-04-19 07:11:40|10461.3|10451.3|10461.8|10451.8|10461.8|10451.8|10461|10451|3
1650352310000|2022-04-19 07:11:50|10463.8|10453.8|10462.5|10452.5|10463.8|10453.8|10462.3|10452.3|9
1650352320000|2022-04-19 07:12:00|10462.3|10452.3|10462.5|10452.5|10462.8|10452.8|10461.3|10451.3|12
1650352330000|2022-04-19 07:12:10|10462.3|10452.3|10463.5|10453.5|10463.5|10453.5|10462.3|10452.3|6
1650352340000|2022-04-19 07:12:20|10463.8|10453.8|10463.8|10453.8|10463.8|10453.8|10463.8|10453.8|1
1650352350000|2022-04-19 07:12:30|10464|10454|10463.8|10453.8|10464|10454|10463.8|10453.8|2
1650352360000|2022-04-19 07:12:40|10469.6|10449.6|10464|10454|10469.6|10455.3|10464|10449.6|8
1650352370000|2022-04-19 07:12:50|10463.8|10453.8|10465.3|10455.3|10465.8|10455.8|10463.5|10453.5|11
1650352380000|2022-04-19 07:13:00|10465.5|10455.5|10466|10456|10466|10456|10465|10455|7
1650352390000|2022-04-19 07:13:10|10465.8|10455.8|10465|10455|10466|10456|10465|10455|10
1650352400000|2022-04-19 07:13:20|10464.8|10454.8|10465.8|10455.8|10465.8|10455.8|10463.8|10453.8|7
1650352410000|2022-04-19 07:13:30|10465.5|10455.5|10466|10456|10466|10456|10465.3|10455.3|5
1650352420000|2022-04-19 07:13:40|10465|10455|10464.3|10454.3|10465.3|10455.3|10464.3|10454.3|6
1650352430000|2022-04-19 07:13:50|10464.5|10454.5|10466.3|10456.3|10466.5|10456.5|10464.3|10454.3|10
1650352440000|2022-04-19 07:14:00|10466.8|10456.8|10467|10457|10467|10457|10466.8|10456.8|2
1650352450000|2022-04-19 07:14:10|10465.5|10455.5|10466.8|10456.8|10466.8|10456.8|10461.3|10451.3|8
1650352460000|2022-04-19 07:14:20|10467|10457|10465|10455|10469|10459|10465|10455|11
1650352470000|2022-04-19 07:14:30|10464.8|10454.8|10466.8|10456.8|10466.8|10456.8|10464.8|10454.8|8
1650352490000|2022-04-19 07:14:50|10467.5|10457.5|10465|10455|10468.5|10458.5|10465|10455|9
1650352500000|2022-04-19 07:15:00|10464.5|10454.5|10460.8|10450.8|10464.5|10454.5|10460.8|10450.8|17
1650352510000|2022-04-19 07:15:10|10459.8|10449.8|10461|10451|10462.3|10452.3|10459.8|10449.8|7
1650352520000|2022-04-19 07:15:20|10461.5|10451.5|10463.3|10453.3|10464.3|10454.3|10461.5|10451.5|7
1650352530000|2022-04-19 07:15:30|10463.5|10453.5|10463.8|10453.8|10465|10455|10463.5|10453.5|12
1650352540000|2022-04-19 07:15:40|10463.5|10453.5|10464|10454|10464|10454|10463.5|10453.5|11
1650352550000|2022-04-19 07:15:50|10464.3|10454.3|10464|10454|10464.5|10454.5|10464|10454|3
1650352560000|2022-04-19 07:16:00|10464.3|10454.3|10463.8|10453.8|10464.3|10454.3|10463|10453|10
1650352570000|2022-04-19 07:16:10|10463.3|10453.3|10461.5|10451.5|10463.3|10453.3|10461.5|10451.5|9
1650352580000|2022-04-19 07:16:20|10461.3|10451.3|10463.5|10453.5|10463.5|10453.5|10460.3|10450.3|7
1650352590000|2022-04-19 07:16:30|10463.3|10453.3|10465.8|10455.8|10465.8|10455.8|10463.3|10453.3|8
1650352600000|2022-04-19 07:16:40|10465.5|10455.5|10463.5|10453.5|10466|10456|10463.5|10453.5|10
1650352610000|2022-04-19 07:16:50|10463.8|10453.8|10463.5|10453.5|10464.5|10454.5|10463.5|10453.5|6
1650352620000|2022-04-19 07:17:00|10463.3|10453.3|10463|10453|10464.8|10454.8|10462.5|10452.5|15
1650352630000|2022-04-19 07:17:10|10463.3|10453.3|10463|10453|10463.5|10453.5|10463|10453|6
1650352640000|2022-04-19 07:17:20|10463.3|10453.3|10465.5|10455.5|10465.5|10455.5|10463.3|10453.3|8
1650352650000|2022-04-19 07:17:30|10465|10455|10465|10455|10465.3|10455.3|10464.8|10454.8|4
1650352660000|2022-04-19 07:17:40|10465.5|10455.5|10466.5|10456.5|10466.8|10456.8|10465.5|10455.5|4
1650352670000|2022-04-19 07:17:50|10466.3|10456.3|10466.5|10456.5|10466.8|10456.8|10465.8|10455.8|10
1650352680000|2022-04-19 07:18:00|10466.3|10456.3|10462|10452|10469.9|10456.3|10462|10449.9|4
1650352690000|2022-04-19 07:18:10|10461.8|10451.8|10462|10452|10462|10452|10461.8|10451.8|2
1650352700000|2022-04-19 07:18:20|10461.8|10451.8|10462.3|10452.3|10462.3|10452.3|10461.5|10451.5|7
1650352710000|2022-04-19 07:18:30|10462|10452|10461.5|10451.5|10462.3|10452.3|10461.5|10451.5|7
1650352720000|2022-04-19 07:18:40|10461.3|10451.3|10461.8|10451.8|10462.5|10452.5|10461.3|10451.3|11
1650352730000|2022-04-19 07:18:50|10462|10452|10462.3|10452.3|10462.3|10452.3|10461.8|10451.8|4
1650352740000|2022-04-19 07:19:00|10462.5|10452.5|10462.3|10452.3|10462.5|10452.5|10462.3|10452.3|2
1650352750000|2022-04-19 07:19:10|10462.5|10452.5|10462.8|10452.8|10463.8|10453.8|10462.5|10452.5|12
1650352760000|2022-04-19 07:19:20|10462.5|10452.5|10464.8|10454.8|10464.8|10454.8|10461.8|10451.8|4
1650352770000|2022-04-19 07:19:30|10464.8|10454.8|10466.3|10456.3|10466.3|10456.3|10464.5|10454.5|5
1650352780000|2022-04-19 07:19:40|10466|10456|10466.3|10456.3|10466.3|10456.3|10466|10456|6
1650352790000|2022-04-19 07:19:50|10466.5|10456.5|10466.3|10456.3|10466.5|10456.5|10466.3|10456.3|6
1650352800000|2022-04-19 07:20:00|10466|10456|10468|10458|10468.3|10458.3|10466|10456|10
1650352810000|2022-04-19 07:20:10|10468.3|10458.3|10468.5|10458.5|10468.5|10458.5|10468.3|10458.3|2
1650352820000|2022-04-19 07:20:20|10468|10458|10468.3|10458.3|10468.5|10458.5|10468|10458|6
1650352830000|2022-04-19 07:20:30|10468.5|10458.5|10468.3|10458.3|10468.5|10458.5|10468.3|10458.3|2
1650352840000|2022-04-19 07:20:40|10468.5|10458.5|10469|10459|10469.3|10459.3|10468.5|10458.5|12
1650352850000|2022-04-19 07:20:50|10468.3|10458.3|10469.5|10459.5|10469.5|10459.5|10468.3|10458.3|9
1650352860000|2022-04-19 07:21:00|10469.3|10459.3|10470|10460|10470.5|10460.5|10469.3|10459.3|6
1650352870000|2022-04-19 07:21:10|10470.5|10460.5|10471|10461|10471|10461|10470|10460|10
1650352880000|2022-04-19 07:21:20|10471.3|10461.3|10471.8|10461.8|10473|10463|10471.3|10461.3|14
1650352890000|2022-04-19 07:21:30|10471.5|10461.5|10470.3|10460.3|10471.8|10461.8|10470.3|10460.3|12
1650352900000|2022-04-19 07:21:40|10470|10460|10470.3|10460.3|10470.3|10460.3|10470|10460|2
1650352910000|2022-04-19 07:21:50|10470.5|10460.5|10472.3|10462.3|10472.5|10462.5|10470.5|10460.5|4
1650352920000|2022-04-19 07:22:00|10471.8|10461.8|10471.5|10461.5|10472|10462|10471|10461|12
1650352930000|2022-04-19 07:22:10|10471.3|10461.3|10470.3|10460.3|10471.3|10461.3|10470.3|10460.3|4
1650352940000|2022-04-19 07:22:20|10470|10460|10470.3|10460.3|10470.3|10460.3|10470|10460|2
1650352950000|2022-04-19 07:22:30|10469.5|10459.5|10469.5|10459.5|10469.5|10459.5|10469.5|10459.5|1
1650352960000|2022-04-19 07:22:40|10469.8|10459.8|10468.8|10458.8|10473.5|10459.8|10468.4|10453.5|6
1650352970000|2022-04-19 07:22:50|10468.6|10458.6|10469.5|10459.5|10469.5|10459.5|10468.6|10458.6|4
1650353000000|2022-04-19 07:23:20|10469.8|10459.8|10472.5|10462.5|10472.5|10462.5|10469.8|10459.8|2
1650353010000|2022-04-19 07:23:30|10472.3|10462.3|10473|10463|10473|10463|10472.3|10462.3|5
1650353020000|2022-04-19 07:23:40|10473.3|10463.3|10474|10464|10474|10464|10473.3|10463.3|2
1650353030000|2022-04-19 07:23:50|10473.8|10463.8|10473|10463|10473.8|10463.8|10472.8|10462.8|10
1650353040000|2022-04-19 07:24:00|10472.8|10462.8|10472.8|10462.8|10473|10463|10471.8|10461.8|8
1650353060000|2022-04-19 07:24:20|10473.3|10463.3|10473.3|10463.3|10474.5|10464.5|10473.3|10463.3|7
1650353070000|2022-04-19 07:24:30|10473.8|10463.8|10474.3|10464.3|10474.3|10464.3|10473.8|10463.8|3
1650353080000|2022-04-19 07:24:40|10473.3|10463.3|10473.8|10463.8|10473.8|10463.8|10473.3|10463.3|2
1650353090000|2022-04-19 07:24:50|10474|10464|10473.8|10463.8|10474.5|10464.5|10473.8|10463.8|7
1650353100000|2022-04-19 07:25:00|10473.5|10463.5|10471.5|10461.5|10473.5|10463.5|10471.5|10461.5|7
1650353110000|2022-04-19 07:25:10|10471.8|10461.8|10472.5|10462.5|10472.8|10462.8|10471.8|10461.8|4
1650353120000|2022-04-19 07:25:20|10473.3|10463.3|10473.3|10463.3|10473.5|10463.5|10473.3|10463.3|3
1650353140000|2022-04-19 07:25:40|10473|10463|10473.3|10463.3|10473.3|10463.3|10473|10463|2
1650353150000|2022-04-19 07:25:50|10473|10463|10473|10463|10473.3|10463.3|10473|10463|7
1650353170000|2022-04-19 07:26:10|10472.5|10462.5|10472.3|10462.3|10472.5|10462.5|10472.3|10462.3|2
1650353180000|2022-04-19 07:26:20|10472.5|10462.5|10474|10464|10474|10464|10472.5|10462.5|2
1650353190000|2022-04-19 07:26:30|10474.3|10464.3|10473.8|10463.8|10474.8|10464.8|10473.8|10463.8|5
1650353200000|2022-04-19 07:26:40|10474|10464|10473.5|10463.5|10474|10464|10473.5|10463.5|3
1650353210000|2022-04-19 07:26:50|10472.5|10462.5|10474|10464|10474.3|10464.3|10471.8|10461.8|12
1650353220000|2022-04-19 07:27:00|10474.3|10464.3|10474.3|10464.3|10474.3|10464.3|10473.8|10463.8|7
1650353230000|2022-04-19 07:27:10|10474.5|10464.5|10474.3|10464.3|10474.5|10464.5|10474.3|10464.3|2
1650353240000|2022-04-19 07:27:20|10474|10464|10474|10464|10474.3|10464.3|10473.8|10463.8|7
1650353250000|2022-04-19 07:27:30|10473.8|10463.8|10473|10463|10473.8|10463.8|10472.3|10462.3|10
1650353260000|2022-04-19 07:27:40|10472.8|10462.8|10473|10463|10473|10463|10472.3|10462.3|7
1650353270000|2022-04-19 07:27:50|10473.5|10463.5|10473.8|10463.8|10474.3|10464.3|10473.5|10463.5|4
1650353290000|2022-04-19 07:28:10|10472.5|10462.5|10473.8|10463.8|10474|10464|10472.5|10462.5|12
1650353300000|2022-04-19 07:28:20|10472.8|10462.8|10472.5|10462.5|10474|10464|10472.5|10462.5|8
1650353320000|2022-04-19 07:28:40|10472|10462|10470.8|10460.8|10472|10462|10470.8|10460.8|2
1650353330000|2022-04-19 07:28:50|10470.3|10460.3|10470.3|10460.3|10470.3|10460.3|10470.3|10460.3|1
1650353340000|2022-04-19 07:29:00|10470.8|10460.8|10471.8|10461.8|10471.8|10461.8|10470|10460|8
1650353350000|2022-04-19 07:29:10|10471.3|10461.3|10471.5|10461.5|10471.5|10461.5|10471|10461|4
1650353360000|2022-04-19 07:29:20|10470.3|10460.3|10470|10460|10470.3|10460.3|10470|10460|4
1650353370000|2022-04-19 07:29:30|10469.5|10459.5|10468.5|10458.5|10469.5|10459.5|10468.5|10458.5|3
1650353380000|2022-04-19 07:29:40|10468.8|10458.8|10467|10457|10468.8|10458.8|10466.8|10456.8|5
1650353390000|2022-04-19 07:29:50|10466.8|10456.8|10468|10458|10468.5|10458.5|10466.5|10456.5|5
1650353400000|2022-04-19 07:30:00|10469|10459|10470|10460|10470|10460|10469|10459|4
1650353410000|2022-04-19 07:30:10|10468.8|10458.8|10468.3|10458.3|10468.8|10458.8|10468.3|10458.3|2
1650353420000|2022-04-19 07:30:20|10468.5|10458.5|10468.5|10458.5|10469.3|10459.3|10468.3|10458.3|4
1650353430000|2022-04-19 07:30:30|10469|10459|10469.8|10459.8|10470.5|10460.5|10469|10459|4
1650353440000|2022-04-19 07:30:40|10470|10460|10468.5|10458.5|10470.5|10460.5|10468.5|10458.5|12
1650353450000|2022-04-19 07:30:50|10468.8|10458.8|10471|10461|10471|10461|10468.8|10458.8|6
1650353460000|2022-04-19 07:31:00|10470.8|10460.8|10471.3|10461.3|10471.3|10461.3|10470.8|10460.8|3
1650353470000|2022-04-19 07:31:10|10470.3|10460.3|10465.5|10455.5|10472.6|10460.3|10465.3|10452.6|10
1650353480000|2022-04-19 07:31:20|10465.8|10455.8|10466|10456|10466.3|10456.3|10465.8|10455.8|5
1650353490000|2022-04-19 07:31:30|10465.8|10455.8|10468.5|10458.5|10468.5|10458.5|10465.8|10455.8|7
1650353500000|2022-04-19 07:31:40|10468.3|10458.3|10468|10458|10468.3|10458.3|10468|10458|4
1650353520000|2022-04-19 07:32:00|10467.8|10457.8|10469.5|10459.5|10469.5|10459.5|10466.8|10456.8|6
1650353530000|2022-04-19 07:32:10|10469.3|10459.3|10469.3|10459.3|10469.5|10459.5|10469.3|10459.3|5
1650353540000|2022-04-19 07:32:20|10469.5|10459.5|10468|10458|10470|10460|10467.5|10457.5|6
1650353550000|2022-04-19 07:32:30|10468.3|10458.3|10468.3|10458.3|10468.5|10458.5|10468.3|10458.3|7
1650353560000|2022-04-19 07:32:40|10468.5|10458.5|10463.8|10453.8|10469|10459|10463.5|10453.5|14
1650353570000|2022-04-19 07:32:50|10464|10454|10462|10452|10464.5|10454.5|10462|10452|13
1650353580000|2022-04-19 07:33:00|10461.3|10451.3|10462.5|10452.5|10462.5|10452.5|10461.3|10451.3|15
1650353590000|2022-04-19 07:33:10|10462.3|10452.3|10463.8|10453.8|10464.8|10454.8|10462.3|10452.3|11
1650353600000|2022-04-19 07:33:20|10463.5|10453.5|10463.5|10453.5|10465.5|10455.5|10463.5|10453.5|5
1650353610000|2022-04-19 07:33:30|10463.8|10453.8|10464|10454|10464|10454|10463.5|10453.5|3
1650353620000|2022-04-19 07:33:40|10463.5|10453.5|10465.3|10455.3|10465.3|10455.3|10463.5|10453.5|5
1650353630000|2022-04-19 07:33:50|10464.5|10454.5|10463|10453|10464.5|10454.5|10463|10453|5
1650353640000|2022-04-19 07:34:00|10462.8|10452.8|10461.3|10451.3|10462.8|10452.8|10461.3|10451.3|4
1650353650000|2022-04-19 07:34:10|10461|10451|10461.3|10451.3|10461.3|10451.3|10461|10451|4
1650353660000|2022-04-19 07:34:20|10461.5|10451.5|10464.3|10454.3|10464.5|10454.5|10461.5|10451.5|7
1650353670000|2022-04-19 07:34:30|10464.5|10454.5|10464.3|10454.3|10464.5|10454.5|10464|10454|3
1650353680000|2022-04-19 07:34:40|10463.5|10453.5|10465.3|10455.3|10465.3|10455.3|10463.5|10453.5|3
1650353690000|2022-04-19 07:34:50|10464|10454|10463.5|10453.5|10465.5|10455.5|10463.5|10453.5|5
1650353700000|2022-04-19 07:35:00|10463.3|10453.3|10462|10452|10463.3|10453.3|10462|10452|8
1650353710000|2022-04-19 07:35:10|10461.8|10451.8|10463.5|10453.5|10463.5|10453.5|10461.5|10451.5|12
1650353720000|2022-04-19 07:35:20|10463.3|10453.3|10462.3|10452.3|10463.3|10453.3|10461.5|10451.5|6
1650353730000|2022-04-19 07:35:30|10462|10452|10461.5|10451.5|10462.5|10452.5|10461.3|10451.3|5
1650353740000|2022-04-19 07:35:40|10461.8|10451.8|10462.5|10452.5|10462.8|10452.8|10461.8|10451.8|5
1650353750000|2022-04-19 07:35:50|10462.8|10452.8|10462.8|10452.8|10462.8|10452.8|10462.5|10452.5|5
1650353760000|2022-04-19 07:36:00|10462.5|10452.5|10462.3|10452.3|10462.5|10452.5|10461.5|10451.5|5
1650353770000|2022-04-19 07:36:10|10462|10452|10461.8|10451.8|10462|10452|10461.8|10451.8|6
1650353780000|2022-04-19 07:36:20|10462|10452|10464.3|10454.3|10464.3|10454.3|10461.8|10451.8|10
1650353790000|2022-04-19 07:36:30|10464|10454|10464.3|10454.3|10464.3|10454.3|10464|10454|8
1650353800000|2022-04-19 07:36:40|10464.5|10454.5|10464.3|10454.3|10465|10455|10463.5|10453.5|5
1650353810000|2022-04-19 07:36:50|10463.5|10453.5|10462.5|10452.5|10464|10454|10462.5|10452.5|8
1650353820000|2022-04-19 07:37:00|10462.8|10452.8|10462.3|10452.3|10463.3|10453.3|10462.3|10452.3|4
1650353830000|2022-04-19 07:37:10|10463.3|10453.3|10464|10454|10464|10454|10463.3|10453.3|2
1650353840000|2022-04-19 07:37:20|10465|10455|10464.5|10454.5|10465|10455|10464|10454|8
1650353870000|2022-04-19 07:37:50|10464.8|10454.8|10465.3|10455.3|10465.3|10455.3|10464.8|10454.8|5
1650353880000|2022-04-19 07:38:00|10465|10455|10465.3|10455.3|10465.3|10455.3|10465|10455|2
1650353890000|2022-04-19 07:38:10|10464.8|10454.8|10464.5|10454.5|10465.5|10455.5|10464|10454|10
1650353920000|2022-04-19 07:38:40|10464|10454|10465|10455|10465|10455|10464|10454|3
1650353930000|2022-04-19 07:38:50|10465.3|10455.3|10464.5|10454.5|10465.3|10455.3|10464.5|10454.5|3
1650353940000|2022-04-19 07:39:00|10464.8|10454.8|10462.3|10452.3|10465|10455|10462.3|10452.3|10
1650353950000|2022-04-19 07:39:10|10462|10452|10462|10452|10462|10452|10462|10452|1
1650353960000|2022-04-19 07:39:20|10463|10453|10462.8|10452.8|10463|10453|10462.8|10452.8|2
1650353970000|2022-04-19 07:39:30|10462.5|10452.5|10462.8|10452.8|10462.8|10452.8|10462.5|10452.5|6
1650353980000|2022-04-19 07:39:40|10462.5|10452.5|10463|10453|10463|10453|10462.5|10452.5|5
1650353990000|2022-04-19 07:39:50|10463.3|10453.3|10464|10454|10464|10454|10463.3|10453.3|5
1650354010000|2022-04-19 07:40:10|10463.8|10453.8|10464.3|10454.3|10464.3|10454.3|10463.8|10453.8|2
1650354020000|2022-04-19 07:40:20|10464.5|10454.5|10462.5|10452.5|10469.3|10456.8|10462.5|10449.3|11
1650354030000|2022-04-19 07:40:30|10462.3|10452.3|10462.5|10452.5|10462.5|10452.5|10462.3|10452.3|8
1650354040000|2022-04-19 07:40:40|10462.3|10452.3|10462.5|10452.5|10462.5|10452.5|10462.3|10452.3|2
1650354060000|2022-04-19 07:41:00|10462.3|10452.3|10462|10452|10462.5|10452.5|10462|10452|7
1650354070000|2022-04-19 07:41:10|10463|10453|10462.8|10452.8|10463|10453|10462.8|10452.8|6
1650354080000|2022-04-19 07:41:20|10463|10453|10463.5|10453.5|10463.5|10453.5|10463|10453|2
1650354090000|2022-04-19 07:41:30|10464|10454|10464|10454|10464|10454|10464|10454|1
1650354100000|2022-04-19 07:41:40|10463.3|10453.3|10462|10452|10463.3|10453.3|10462|10452|10
1650354110000|2022-04-19 07:41:50|10460.3|10450.3|10460.8|10450.8|10461.5|10451.5|10460|10450|9
1650354120000|2022-04-19 07:42:00|10461.3|10451.3|10463.3|10453.3|10463.8|10453.8|10461.3|10451.3|5
1650354130000|2022-04-19 07:42:10|10462.3|10452.3|10463.3|10453.3|10463.3|10453.3|10462.3|10452.3|5
1650354140000|2022-04-19 07:42:20|10462.8|10452.8|10462.5|10452.5|10462.8|10452.8|10462|10452|3
1650354150000|2022-04-19 07:42:30|10462.8|10452.8|10462.5|10452.5|10462.8|10452.8|10462.5|10452.5|2
1650354160000|2022-04-19 07:42:40|10462.8|10452.8|10462.8|10452.8|10462.8|10452.8|10462.8|10452.8|1
1650354180000|2022-04-19 07:43:00|10462.5|10452.5|10462.5|10452.5|10462.8|10452.8|10462|10452|5
1650354190000|2022-04-19 07:43:10|10461.5|10451.5|10462|10452|10462|10452|10461|10451|4
1650354200000|2022-04-19 07:43:20|10461.8|10451.8|10462.3|10452.3|10462.3|10452.3|10461.8|10451.8|4
1650354210000|2022-04-19 07:43:30|10462.5|10452.5|10462.8|10452.8|10462.8|10452.8|10462.5|10452.5|2
1650354220000|2022-04-19 07:43:40|10463|10453|10464|10454|10464|10454|10463|10453|4
1650354230000|2022-04-19 07:43:50|10464.3|10454.3|10464|10454|10464.3|10454.3|10464|10454|4
1650354240000|2022-04-19 07:44:00|10464.3|10454.3|10464|10454|10464.3|10454.3|10464|10454|2
1650354250000|2022-04-19 07:44:10|10464.3|10454.3|10463|10453|10465.3|10455.3|10463|10453|6
1650354260000|2022-04-19 07:44:20|10463.3|10453.3|10463.3|10453.3|10463.3|10453.3|10463|10453|5
1650354270000|2022-04-19 07:44:30|10462.8|10452.8|10465|10455|10465.3|10455.3|10462.8|10452.8|8
1650354280000|2022-04-19 07:44:40|10465.3|10455.3|10466.8|10456.8|10466.8|10456.8|10465.3|10455.3|10
1650354290000|2022-04-19 07:44:50|10467.3|10457.3|10469|10459|10469|10459|10467.3|10457.3|2
1650354310000|2022-04-19 07:45:10|10469.3|10459.3|10467.3|10457.3|10469.5|10459.5|10467.3|10457.3|4
1650354330000|2022-04-19 07:45:30|10467.5|10457.5|10471|10461|10471|10461|10467.5|10457.5|3
1650354340000|2022-04-19 07:45:40|10471.3|10461.3|10471.8|10461.8|10471.8|10461.8|10471.3|10461.3|3
1650354350000|2022-04-19 07:45:50|10472.8|10462.8|10473.8|10463.8|10474|10464|10472.8|10462.8|10
1650354360000|2022-04-19 07:46:00|10474|10464|10479.8|10469.8|10479.8|10469.8|10474|10464|9
1650354370000|2022-04-19 07:46:10|10479|10469|10475.3|10465.3|10479.5|10469.5|10474.8|10464.8|15
1650354380000|2022-04-19 07:46:20|10475|10465|10474.8|10464.8|10475|10465|10474.8|10464.8|2
1650354390000|2022-04-19 07:46:30|10475|10465|10475|10465|10475|10465|10475|10465|1
1650354400000|2022-04-19 07:46:40|10474.8|10464.8|10475.5|10465.5|10475.5|10465.5|10474.8|10464.8|4
1650354410000|2022-04-19 07:46:50|10475.8|10465.8|10477.5|10467.5|10478.3|10468.3|10475.8|10465.8|7
1650354420000|2022-04-19 07:47:00|10478|10468|10477.5|10467.5|10478|10468|10477.5|10467.5|2
1650354430000|2022-04-19 07:47:10|10477.8|10467.8|10479.8|10469.8|10479.8|10469.8|10477.8|10467.8|4
1650354440000|2022-04-19 07:47:20|10480.3|10470.3|10479|10469|10480.3|10470.3|10478.8|10468.8|5
1650354450000|2022-04-19 07:47:30|10478.8|10468.8|10479|10469|10479|10469|10478.8|10468.8|2
1650354460000|2022-04-19 07:47:40|10479.3|10469.3|10479.3|10469.3|10479.3|10469.3|10479.3|10469.3|1
1650354470000|2022-04-19 07:47:50|10479.5|10469.5|10480.8|10470.8|10480.8|10470.8|10479.5|10469.5|2
1650354480000|2022-04-19 07:48:00|10481.3|10471.3|10478.5|10468.5|10482.8|10471.3|10478|10462.8|10
1650354490000|2022-04-19 07:48:10|10478.8|10468.8|10479|10469|10479|10469|10478.8|10468.8|2
1650354510000|2022-04-19 07:48:30|10478.8|10468.8|10478.8|10468.8|10478.8|10468.8|10478.8|10468.8|1
1650354520000|2022-04-19 07:48:40|10478|10468|10476.8|10466.8|10478|10468|10476.8|10466.8|6
1650354530000|2022-04-19 07:48:50|10476.5|10466.5|10477.5|10467.5|10477.5|10467.5|10476.3|10466.3|8
1650354540000|2022-04-19 07:49:00|10477.3|10467.3|10479|10469|10479|10469|10477.3|10467.3|10
1650354550000|2022-04-19 07:49:10|10478.8|10468.8|10480.8|10470.8|10480.8|10470.8|10478.8|10468.8|9
1650354560000|2022-04-19 07:49:20|10481.3|10471.3|10482.3|10472.3|10482.3|10472.3|10481|10471|5
1650354570000|2022-04-19 07:49:30|10482.5|10472.5|10482.5|10472.5|10482.5|10472.5|10482.5|10472.5|1
1650354580000|2022-04-19 07:49:40|10482.8|10472.8|10482.5|10472.5|10483|10473|10481.3|10471.3|5
1650354600000|2022-04-19 07:50:00|10481.5|10471.5|10485.8|10475.8|10487.8|10475.8|10481|10467.8|13
1650354610000|2022-04-19 07:50:10|10486|10476|10487.3|10477.3|10487.3|10477.3|10486|10476|3
1650354620000|2022-04-19 07:50:20|10487.5|10477.5|10487.5|10477.5|10487.5|10477.5|10487.3|10477.3|3
1650354630000|2022-04-19 07:50:30|10487.8|10477.8|10487.8|10477.8|10487.8|10477.8|10487.8|10477.8|1
1650354640000|2022-04-19 07:50:40|10487.5|10477.5|10484.8|10474.8|10487.5|10477.5|10484.8|10474.8|5
1650354650000|2022-04-19 07:50:50|10485|10475|10486.8|10476.8|10486.8|10476.8|10484.8|10474.8|4
1650354660000|2022-04-19 07:51:00|10487|10477|10484.5|10474.5|10487|10477|10484|10474|5
1650354670000|2022-04-19 07:51:10|10484|10474|10483|10473|10484|10474|10483|10473|2
1650354680000|2022-04-19 07:51:20|10482.8|10472.8|10483|10473|10483|10473|10482.8|10472.8|2
1650354690000|2022-04-19 07:51:30|10483.8|10473.8|10483.8|10473.8|10483.8|10473.8|10483.8|10473.8|1
1650354700000|2022-04-19 07:51:40|10483.5|10473.5|10483.8|10473.8|10483.8|10473.8|10483.5|10473.5|2
1650354710000|2022-04-19 07:51:50|10486.9|10466.9|10484.5|10474.5|10486.9|10474.5|10484.3|10466.9|3
1650354720000|2022-04-19 07:52:00|10484.3|10474.3|10485|10475|10485|10475|10483.8|10473.8|6
1650354730000|2022-04-19 07:52:10|10485.3|10475.3|10488.8|10478.8|10489|10479|10485.3|10475.3|7
1650354740000|2022-04-19 07:52:20|10489|10479|10494.3|10484.3|10494.3|10484.3|10489|10479|7
1650354750000|2022-04-19 07:52:30|10494|10484|10494.3|10484.3|10494.3|10484.3|10494|10484|2
1650354760000|2022-04-19 07:52:40|10493.5|10483.5|10493.3|10483.3|10493.5|10483.5|10493.3|10483.3|2
1650354770000|2022-04-19 07:52:50|10493|10483|10493|10483|10493|10483|10493|10483|1
1650354780000|2022-04-19 07:53:00|10492.8|10482.8|10492.8|10482.8|10492.8|10482.8|10492.8|10482.8|1
1650354790000|2022-04-19 07:53:10|10492|10482|10491.8|10481.8|10492|10482|10491.8|10481.8|2
1650354800000|2022-04-19 07:53:20|10492|10482|10493.8|10483.8|10493.8|10483.8|10492|10482|6
1650354810000|2022-04-19 07:53:30|10494|10484|10494|10484|10494|10484|10494|10484|1
1650354820000|2022-04-19 07:53:40|10493|10483|10491|10481|10493|10483|10491|10481|3
1650354850000|2022-04-19 07:54:10|10490.8|10480.8|10489.8|10479.8|10490.8|10480.8|10489.8|10479.8|3
1650354860000|2022-04-19 07:54:20|10490|10480|10490|10480|10490|10480|10490|10480|1
1650354870000|2022-04-19 07:54:30|10490.5|10480.5|10491|10481|10491|10481|10490.5|10480.5|2
1650354880000|2022-04-19 07:54:40|10491.3|10481.3|10491.3|10481.3|10491.3|10481.3|10491.3|10481.3|1
1650354900000|2022-04-19 07:55:00|10491|10481|10491.3|10481.3|10491.3|10481.3|10491|10481|2
1650354910000|2022-04-19 07:55:10|10490.8|10480.8|10492.8|10482.8|10492.8|10482.8|10490.8|10480.8|8
1650354920000|2022-04-19 07:55:20|10493|10483|10493.8|10483.8|10493.8|10483.8|10493|10483|3
1650354930000|2022-04-19 07:55:30|10494.3|10484.3|10493.3|10483.3|10494.5|10484.5|10493|10483|4
1650354940000|2022-04-19 07:55:40|10493|10483|10493|10483|10493|10483|10492.8|10482.8|3
1650354960000|2022-04-19 07:56:00|10493.5|10483.5|10494.3|10484.3|10494.3|10484.3|10493.5|10483.5|3
1650354990000|2022-04-19 07:56:30|10493.5|10483.5|10491.3|10481.3|10493.5|10483.5|10491.3|10481.3|2
1650355000000|2022-04-19 07:56:40|10490.5|10480.5|10491|10481|10491|10481|10490.3|10480.3|4
1650355020000|2022-04-19 07:57:00|10490|10480|10493.8|10483.8|10493.8|10483.8|10490|10480|7
1650355030000|2022-04-19 07:57:10|10494|10484|10493.5|10483.5|10494|10484|10493.5|10483.5|3
1650355040000|2022-04-19 07:57:20|10493.8|10483.8|10492|10482|10497.9|10483.8|10491.9|10477.9|4
1650355050000|2022-04-19 07:57:30|10492.1|10482.1|10492|10482|10492.1|10482.1|10491.9|10481.9|3
1650355060000|2022-04-19 07:57:40|10492.3|10482.3|10492.5|10482.5|10492.5|10482.5|10492.3|10482.3|2
1650355070000|2022-04-19 07:57:50|10491.8|10481.8|10492.3|10482.3|10492.3|10482.3|10491.8|10481.8|3
1650355080000|2022-04-19 07:58:00|10492.5|10482.5|10494|10484|10494|10484|10492.5|10482.5|3
1650355090000|2022-04-19 07:58:10|10494.3|10484.3|10494.5|10484.5|10494.5|10484.5|10493.8|10483.8|6
1650355100000|2022-04-19 07:58:20|10494.8|10484.8|10494.5|10484.5|10494.8|10484.8|10494.5|10484.5|2
1650355110000|2022-04-19 07:58:30|10494.8|10484.8|10494.8|10484.8|10494.8|10484.8|10494.8|10484.8|1
1650355120000|2022-04-19 07:58:40|10495|10485|10495.8|10485.8|10496|10486|10495|10485|5
1650355130000|2022-04-19 07:58:50|10495|10485|10493.5|10483.5|10495|10485|10493.5|10483.5|4
1650355140000|2022-04-19 07:59:00|10493.3|10483.3|10493.8|10483.8|10494.5|10484.5|10493.3|10483.3|10
1650355150000|2022-04-19 07:59:10|10493.5|10483.5|10492|10482|10493.5|10483.5|10492|10482|3
1650355160000|2022-04-19 07:59:20|10491.8|10481.8|10490|10480|10492|10482|10490|10480|7
1650355170000|2022-04-19 07:59:30|10490.5|10480.5|10490.8|10480.8|10490.8|10480.8|10490.5|10480.5|2
1650355180000|2022-04-19 07:59:40|10490.5|10480.5|10490.5|10480.5|10491.8|10481.8|10490.3|10480.3|6
1650355190000|2022-04-19 07:59:50|10490.3|10480.3|10488|10478|10490.3|10480.3|10488|10478|3
1650355200000|2022-04-19 08:00:00|10487.8|10477.8|10488.8|10478.8|10490.3|10480.3|10487.8|10477.8|10
1650355210000|2022-04-19 08:00:10|10488.5|10478.5|10484|10474|10489.3|10479.3|10480.8|10470.8|10
1650355220000|2022-04-19 08:00:20|10483.5|10473.5|10486|10476|10486.3|10476.3|10483.5|10473.5|9
1650355230000|2022-04-19 08:00:30|10485.8|10475.8|10481.8|10471.8|10485.8|10475.8|10481.8|10471.8|7
1650355240000|2022-04-19 08:00:40|10482|10472|10484.5|10474.5|10486|10476|10482|10472|10
1650355250000|2022-04-19 08:00:50|10484.8|10474.8|10486|10476|10486.3|10476.3|10484.8|10474.8|11
1650355260000|2022-04-19 08:01:00|10485.5|10475.5|10486|10476|10486.8|10476.8|10485.5|10475.5|7
1650355270000|2022-04-19 08:01:10|10485.8|10475.8|10483.8|10473.8|10486.8|10476.8|10483.8|10473.8|8
1650355280000|2022-04-19 08:01:20|10483.5|10473.5|10483|10473|10483.5|10473.5|10483|10473|5
1650355290000|2022-04-19 08:01:30|10483.5|10473.5|10484.3|10474.3|10484.3|10474.3|10483|10473|7
1650355300000|2022-04-19 08:01:40|10484.5|10474.5|10484|10474|10485.5|10475.5|10484|10474|5
1650355310000|2022-04-19 08:01:50|10484.5|10474.5|10484.5|10474.5|10484.8|10474.8|10484.5|10474.5|3
1650355320000|2022-04-19 08:02:00|10485|10475|10488.3|10478.3|10488.3|10478.3|10485|10475|10
1650355330000|2022-04-19 08:02:10|10488|10478|10484.3|10474.3|10488.3|10478.3|10484.3|10474.3|4
1650355340000|2022-04-19 08:02:20|10484|10474|10484.3|10474.3|10484.3|10474.3|10483.8|10473.8|3
1650355350000|2022-04-19 08:02:30|10483.3|10473.3|10482|10472|10483.3|10473.3|10481.8|10471.8|4
1650355360000|2022-04-19 08:02:40|10481.8|10471.8|10481|10471|10482.5|10472.5|10479.5|10469.5|12
1650355370000|2022-04-19 08:02:50|10481.5|10471.5|10482.5|10472.5|10482.5|10472.5|10481.5|10471.5|3
1650355380000|2022-04-19 08:03:00|10483.3|10473.3|10482.3|10472.3|10483.3|10473.3|10481.5|10471.5|7
1650355390000|2022-04-19 08:03:10|10482|10472|10482|10472|10482|10472|10482|10472|1
1650355400000|2022-04-19 08:03:20|10481.8|10471.8|10482.3|10472.3|10482.3|10472.3|10481.8|10471.8|3
1650355410000|2022-04-19 08:03:30|10482.8|10472.8|10485|10475|10485|10475|10482.8|10472.8|7
1650355420000|2022-04-19 08:03:40|10485.3|10475.3|10486|10476|10486|10476|10485.3|10475.3|9
1650355430000|2022-04-19 08:03:50|10485.8|10475.8|10485.5|10475.5|10485.8|10475.8|10485|10475|3
1650355460000|2022-04-19 08:04:20|10484.5|10474.5|10483.3|10473.3|10484.5|10474.5|10482.8|10472.8|3
1650355470000|2022-04-19 08:04:30|10483|10473|10484|10474|10484|10474|10483|10473|7
1650355480000|2022-04-19 08:04:40|10483.8|10473.8|10483|10473|10484.8|10474.8|10483|10473|6
1650355490000|2022-04-19 08:04:50|10483.3|10473.3|10486|10476|10486|10476|10483.3|10473.3|8
1650355500000|2022-04-19 08:05:00|10486.3|10476.3|10488.3|10478.3|10488.3|10478.3|10486.3|10476.3|5
1650355510000|2022-04-19 08:05:10|10488.8|10478.8|10490.3|10480.3|10491|10481|10488.8|10478.8|7
1650355520000|2022-04-19 08:05:20|10490|10480|10490.3|10480.3|10490.3|10480.3|10490|10480|2
1650355530000|2022-04-19 08:05:30|10490.5|10480.5|10491.3|10481.3|10491.3|10481.3|10490.5|10480.5|3
1650355540000|2022-04-19 08:05:40|10491|10481|10496|10486|10496|10486|10490.8|10480.8|9
1650355550000|2022-04-19 08:05:50|10496.5|10486.5|10495.8|10485.8|10496.5|10486.5|10495.5|10485.5|5
1650355560000|2022-04-19 08:06:00|10496|10486|10497.8|10487.8|10498|10488|10495.8|10485.8|8
1650355570000|2022-04-19 08:06:10|10498|10488|10498.3|10488.3|10498.3|10488.3|10498|10488|2
1650355580000|2022-04-19 08:06:20|10498.5|10488.5|10497|10487|10498.5|10488.5|10496.5|10486.5|5
1650355590000|2022-04-19 08:06:30|10496.8|10486.8|10496.8|10486.8|10496.8|10486.8|10496.8|10486.8|1
1650355600000|2022-04-19 08:06:40|10497|10487|10498.3|10488.3|10499.5|10489.5|10497|10487|7
1650355610000|2022-04-19 08:06:50|10498.5|10488.5|10499.5|10489.5|10503|10493|10498.5|10488.5|11
1650355620000|2022-04-19 08:07:00|10499.8|10489.8|10503.3|10493.3|10504.5|10494.5|10499.8|10489.8|9
1650355630000|2022-04-19 08:07:10|10503.8|10493.8|10504|10494|10504|10494|10503.8|10493.8|2
1650355640000|2022-04-19 08:07:20|10503.8|10493.8|10503.3|10493.3|10504.5|10494.5|10502.8|10492.8|5
1650355650000|2022-04-19 08:07:30|10502.5|10492.5|10504|10494|10504|10494|10502.5|10492.5|7
1650355660000|2022-04-19 08:07:40|10504.5|10494.5|10504|10494|10504.5|10494.5|10502.8|10492.8|9
1650355670000|2022-04-19 08:07:50|10504.3|10494.3|10506.8|10496.8|10508|10498|10504.3|10494.3|10
1650355680000|2022-04-19 08:08:00|10506.3|10496.3|10500.8|10490.8|10507|10497|10500.8|10490.8|13
1650355690000|2022-04-19 08:08:10|10500.5|10490.5|10500|10490|10500.5|10490.5|10498.8|10488.8|10
1650355700000|2022-04-19 08:08:20|10501|10491|10494.8|10484.8|10501|10491|10494.8|10484.8|7
1650355710000|2022-04-19 08:08:30|10494.5|10484.5|10494.3|10484.3|10495|10485|10493.5|10483.5|7
1650355720000|2022-04-19 08:08:40|10493.8|10483.8|10501|10481|10501|10483.8|10493.8|10480.1|4
1650355730000|2022-04-19 08:08:50|10496|10486|10499.3|10479.3|10500.1|10486|10495.9|10479.3|5
1650355740000|2022-04-19 08:09:00|10499.1|10479.1|10490.3|10480.3|10499.1|10482|10489.3|10479.1|10
1650355750000|2022-04-19 08:09:10|10489.5|10479.5|10490|10480|10491|10481|10489.5|10479.5|9
1650355760000|2022-04-19 08:09:20|10489.5|10479.5|10491.3|10481.3|10491.3|10481.3|10489.5|10479.5|6
1650355770000|2022-04-19 08:09:30|10492|10482|10488.8|10478.8|10496.4|10482.3|10488|10476.4|6
1650355780000|2022-04-19 08:09:40|10489|10479|10491.3|10481.3|10491.5|10481.5|10489|10479|5
1650355790000|2022-04-19 08:09:50|10491|10481|10489|10479|10491|10481|10489|10479|7
1650355800000|2022-04-19 08:10:00|10488|10478|10486.5|10476.5|10488|10478|10486.5|10476.5|12
1650355810000|2022-04-19 08:10:10|10486.8|10476.8|10486.8|10476.8|10487.5|10477.5|10486.8|10476.8|5
1650355820000|2022-04-19 08:10:20|10487|10477|10486.8|10476.8|10487.5|10477.5|10486.3|10476.3|6
1650355830000|2022-04-19 08:10:30|10487|10477|10490.3|10480.3|10490.3|10480.3|10487|10477|10
1650355840000|2022-04-19 08:10:40|10489.8|10479.8|10489.3|10479.3|10491.8|10481.8|10489.3|10479.3|10
1650355850000|2022-04-19 08:10:50|10489.8|10479.8|10491.5|10481.5|10491.5|10481.5|10489.5|10479.5|4
1650355860000|2022-04-19 08:11:00|10491.8|10481.8|10492.3|10482.3|10492.3|10482.3|10491.5|10481.5|4
1650355870000|2022-04-19 08:11:10|10492.5|10482.5|10490.5|10480.5|10492.5|10482.5|10490.5|10480.5|5
1650355880000|2022-04-19 08:11:20|10490.8|10480.8|10495.8|10485.8|10495.8|10485.8|10490.8|10480.8|10
1650355890000|2022-04-19 08:11:30|10495.5|10485.5|10497.5|10487.5|10501.3|10487.5|10495|10481.3|10
1650355900000|2022-04-19 08:11:40|10498|10488|10498|10488|10500|10490|10498|10488|9
1650355910000|2022-04-19 08:11:50|10497.8|10487.8|10495|10485|10497.8|10487.8|10495|10485|7
1650355920000|2022-04-19 08:12:00|10494.5|10484.5|10495.3|10485.3|10495.3|10485.3|10494|10484|8
1650355930000|2022-04-19 08:12:10|10496.3|10486.3|10497.3|10487.3|10497.8|10487.8|10496.3|10486.3|6
1650355940000|2022-04-19 08:12:20|10497.5|10487.5|10495.8|10485.8|10498.5|10488.5|10495.8|10485.8|11
1650355950000|2022-04-19 08:12:30|10495|10485|10496.5|10486.5|10496.8|10486.8|10495|10485|5
1650355960000|2022-04-19 08:12:40|10495.5|10485.5|10493.8|10483.8|10495.5|10485.5|10493.5|10483.5|9
1650355970000|2022-04-19 08:12:50|10493|10483|10493.5|10483.5|10493.5|10483.5|10493|10483|4
1650355980000|2022-04-19 08:13:00|10493.8|10483.8|10493.3|10483.3|10494.8|10484.8|10493|10483|7
1650355990000|2022-04-19 08:13:10|10493|10483|10492.3|10482.3|10493|10483|10492|10482|6
1650356000000|2022-04-19 08:13:20|10492|10482|10489.3|10479.3|10492|10482|10489.3|10479.3|6
1650356010000|2022-04-19 08:13:30|10490.3|10480.3|10489.3|10479.3|10491|10481|10489|10479|6
1650356020000|2022-04-19 08:13:40|10489.8|10479.8|10490|10480|10490|10480|10489.8|10479.8|2
1650356030000|2022-04-19 08:13:50|10491.3|10481.3|10491.8|10481.8|10491.8|10481.8|10491.3|10481.3|2
1650356040000|2022-04-19 08:14:00|10491.5|10481.5|10492|10482|10492|10482|10491.5|10481.5|5
1650356050000|2022-04-19 08:14:10|10490.8|10480.8|10490.8|10480.8|10490.8|10480.8|10490.8|10480.8|1
1650356060000|2022-04-19 08:14:20|10491.5|10481.5|10491.3|10481.3|10492.8|10482.8|10491.3|10481.3|7
1650356070000|2022-04-19 08:14:30|10491|10481|10491.8|10481.8|10492|10482|10490|10480|11
1650356080000|2022-04-19 08:14:40|10491|10481|10491|10481|10491|10481|10489.5|10479.5|6
1650356090000|2022-04-19 08:14:50|10491.8|10481.8|10492.8|10482.8|10492.8|10482.8|10491.3|10481.3|4
1650356100000|2022-04-19 08:15:00|10493|10483|10491|10481|10493.5|10483.5|10491|10481|5
1650356110000|2022-04-19 08:15:10|10490.8|10480.8|10490.8|10480.8|10491.5|10481.5|10490.8|10480.8|7
1650356120000|2022-04-19 08:15:20|10490.3|10480.3|10488|10478|10490.3|10480.3|10488|10478|8
1650356130000|2022-04-19 08:15:30|10487.8|10477.8|10487|10477|10488|10478|10487|10477|7
1650356140000|2022-04-19 08:15:40|10486.5|10476.5|10485.3|10475.3|10486.5|10476.5|10485|10475|3
1650356150000|2022-04-19 08:15:50|10485.5|10475.5|10484.3|10474.3|10486|10476|10484.3|10474.3|6
1650356160000|2022-04-19 08:16:00|10483.5|10473.5|10485.5|10475.5|10485.5|10475.5|10482.8|10472.8|9
1650356170000|2022-04-19 08:16:10|10485.3|10475.3|10484.8|10474.8|10485.3|10475.3|10484.8|10474.8|4
1650356180000|2022-04-19 08:16:20|10484|10474|10485|10475|10485|10475|10484|10474|5
1650356190000|2022-04-19 08:16:30|10484.8|10474.8|10482.8|10472.8|10485.8|10475.8|10482.8|10472.8|6
1650356200000|2022-04-19 08:16:40|10482.5|10472.5|10483.5|10473.5|10483.5|10473.5|10482.5|10472.5|6
1650356210000|2022-04-19 08:16:50|10484|10474|10484.8|10474.8|10484.8|10474.8|10483.8|10473.8|7
1650356220000|2022-04-19 08:17:00|10484.3|10474.3|10481.8|10471.8|10484.3|10474.3|10481.8|10471.8|7
1650356230000|2022-04-19 08:17:10|10482|10472|10482.3|10472.3|10483.3|10473.3|10482|10472|4
1650356240000|2022-04-19 08:17:20|10482.5|10472.5|10484.8|10474.8|10485|10475|10482.5|10472.5|6
1650356250000|2022-04-19 08:17:30|10484.3|10474.3|10483|10473|10484.5|10474.5|10482.5|10472.5|7
1650356260000|2022-04-19 08:17:40|10482.5|10472.5|10483.3|10473.3|10483.3|10473.3|10482.5|10472.5|4
1650356270000|2022-04-19 08:17:50|10484.3|10474.3|10484.8|10474.8|10485.8|10475.8|10484.3|10474.3|7
1650356280000|2022-04-19 08:18:00|10483.8|10473.8|10482.8|10472.8|10483.8|10473.8|10482.8|10472.8|3
1650356290000|2022-04-19 08:18:10|10482.5|10472.5|10480.5|10470.5|10482.5|10472.5|10480|10470|6
1650356300000|2022-04-19 08:18:20|10480.3|10470.3|10479.8|10469.8|10480.3|10470.3|10477.5|10467.5|5
1650356310000|2022-04-19 08:18:30|10479.5|10469.5|10477.8|10467.8|10479.5|10469.5|10477.8|10467.8|5
1650356320000|2022-04-19 08:18:40|10478|10468|10478.3|10468.3|10478.3|10468.3|10478|10468|2
1650356330000|2022-04-19 08:18:50|10478|10468|10477.8|10467.8|10478|10468|10477.8|10467.8|2
1650356340000|2022-04-19 08:19:00|10478|10468|10481.3|10471.3|10481.3|10471.3|10478|10468|6
1650356350000|2022-04-19 08:19:10|10481.8|10471.8|10483.5|10473.5|10483.5|10473.5|10481.8|10471.8|7
1650356360000|2022-04-19 08:19:20|10483.8|10473.8|10483.8|10473.8|10483.8|10473.8|10483.8|10473.8|1
1650356370000|2022-04-19 08:19:30|10484.3|10474.3|10482|10472|10487.3|10477.3|10482|10472|8
1650356380000|2022-04-19 08:19:40|10482.3|10472.3|10484|10474|10484.3|10474.3|10482.3|10472.3|3
1650356390000|2022-04-19 08:19:50|10484.5|10474.5|10485|10475|10485|10475|10484.5|10474.5|2
1650356400000|2022-04-19 08:20:00|10485.3|10475.3|10482.5|10472.5|10485.3|10475.3|10482.5|10472.5|2
1650356410000|2022-04-19 08:20:10|10482.3|10472.3|10482.3|10472.3|10482.5|10472.5|10482.3|10472.3|3
1650356420000|2022-04-19 08:20:20|10482.5|10472.5|10483|10473|10483|10473|10482.5|10472.5|5
1650356430000|2022-04-19 08:20:30|10482.5|10472.5|10482.8|10472.8|10482.8|10472.8|10482.5|10472.5|4
1650356440000|2022-04-19 08:20:40|10483|10473|10484.3|10474.3|10484.8|10474.8|10483|10473|5
1650356450000|2022-04-19 08:20:50|10484|10474|10484.5|10474.5|10484.5|10474.5|10484|10474|3
1650356460000|2022-04-19 08:21:00|10484.3|10474.3|10483.8|10473.8|10484.5|10474.5|10483.8|10473.8|6
1650356470000|2022-04-19 08:21:10|10484|10474|10485.8|10475.8|10485.8|10475.8|10484|10474|3
1650356480000|2022-04-19 08:21:20|10485.3|10475.3|10485.8|10475.8|10485.8|10475.8|10485.3|10475.3|2
1650356490000|2022-04-19 08:21:30|10485.3|10475.3|10485.8|10475.8|10486.5|10476.5|10485.3|10475.3|4
1650356500000|2022-04-19 08:21:40|10485|10475|10483.8|10473.8|10485|10475|10483.8|10473.8|2
1650356510000|2022-04-19 08:21:50|10483.5|10473.5|10483.8|10473.8|10483.8|10473.8|10483.5|10473.5|4
1650356520000|2022-04-19 08:22:00|10483.5|10473.5|10484|10474|10484|10474|10483.5|10473.5|7
1650356530000|2022-04-19 08:22:10|10484.3|10474.3|10484.8|10474.8|10485|10475|10484.3|10474.3|5
1650356540000|2022-04-19 08:22:20|10485|10475|10486.3|10476.3|10486.8|10476.8|10485|10475|5
1650356550000|2022-04-19 08:22:30|10486.8|10476.8|10487.3|10477.3|10487.8|10477.8|10486.8|10476.8|6
1650356560000|2022-04-19 08:22:40|10486|10476|10481.8|10471.8|10486|10476|10481.8|10471.8|5
1650356570000|2022-04-19 08:22:50|10482|10472|10482.5|10472.5|10482.5|10472.5|10482|10472|2
1650356580000|2022-04-19 08:23:00|10482.3|10472.3|10482|10472|10483|10473|10482|10472|8
1650356590000|2022-04-19 08:23:10|10482.3|10472.3|10482|10472|10482.3|10472.3|10482|10472|4
1650356600000|2022-04-19 08:23:20|10482.3|10472.3|10482.8|10472.8|10482.8|10472.8|10482.3|10472.3|3
1650356610000|2022-04-19 08:23:30|10483.8|10473.8|10482|10472|10484.8|10474.8|10482|10472|6
1650356620000|2022-04-19 08:23:40|10482.3|10472.3|10485|10475|10485|10475|10482.3|10472.3|5
1650356630000|2022-04-19 08:23:50|10485.3|10475.3|10485.3|10475.3|10486.8|10476.8|10485|10475|10
1650356640000|2022-04-19 08:24:00|10485|10475|10490.8|10480.8|10490.8|10480.8|10485|10475|8
1650356650000|2022-04-19 08:24:10|10490.3|10480.3|10489.3|10479.3|10490.8|10480.8|10488.8|10478.8|11
1650356660000|2022-04-19 08:24:20|10489.5|10479.5|10489.3|10479.3|10491|10481|10489.3|10479.3|9
1650356670000|2022-04-19 08:24:30|10488.8|10478.8|10491.8|10481.8|10492.5|10482.5|10488.8|10478.8|11
1650356680000|2022-04-19 08:24:40|10491.5|10481.5|10490.5|10480.5|10491.5|10481.5|10490|10480|6
1650356690000|2022-04-19 08:24:50|10489.8|10479.8|10490|10480|10490.8|10480.8|10489.8|10479.8|8
1650356700000|2022-04-19 08:25:00|10490.3|10480.3|10490.8|10480.8|10491|10481|10489.5|10479.5|12
1650356710000|2022-04-19 08:25:10|10490.5|10480.5|10492.3|10482.3|10492.3|10482.3|10490.3|10480.3|7
1650356720000|2022-04-19 08:25:20|10492|10482|10496.5|10486.5|10496.5|10486.5|10491.5|10481.5|7
1650356730000|2022-04-19 08:25:30|10497|10487|10494.5|10484.5|10497.8|10487.8|10494.5|10484.5|7
1650356740000|2022-04-19 08:25:40|10494|10484|10493.5|10483.5|10494.3|10484.3|10493.5|10483.5|5
1650356750000|2022-04-19 08:25:50|10493.3|10483.3|10492.8|10482.8|10493.5|10483.5|10492.8|10482.8|6
1650356760000|2022-04-19 08:26:00|10493|10483|10494|10484|10494|10484|10492|10482|7
1650356770000|2022-04-19 08:26:10|10494.3|10484.3|10495.8|10485.8|10495.8|10485.8|10494.3|10484.3|5
1650356780000|2022-04-19 08:26:20|10496|10486|10496.3|10486.3|10496.5|10486.5|10496|10486|4
1650356800000|2022-04-19 08:26:40|10497.5|10487.5|10497.8|10487.8|10497.8|10487.8|10497.5|10487.5|2
1650356810000|2022-04-19 08:26:50|10498.5|10488.5|10495|10485|10498.5|10488.5|10495|10485|5
1650356820000|2022-04-19 08:27:00|10495.3|10485.3|10495.8|10485.8|10496|10486|10495.3|10485.3|4
1650356830000|2022-04-19 08:27:10|10496|10486|10494.5|10484.5|10496.5|10486.5|10494.3|10484.3|6
1650356840000|2022-04-19 08:27:20|10494.3|10484.3|10493.8|10483.8|10494.3|10484.3|10493|10483|7
1650356850000|2022-04-19 08:27:30|10493.5|10483.5|10493.8|10483.8|10493.8|10483.8|10493.5|10483.5|4
1650356860000|2022-04-19 08:27:40|10494.5|10484.5|10497.3|10487.3|10497.3|10487.3|10494.5|10484.5|5
1650356870000|2022-04-19 08:27:50|10497.5|10487.5|10496.8|10486.8|10497.5|10487.5|10496.8|10486.8|4
1650356880000|2022-04-19 08:28:00|10497|10487|10496.3|10486.3|10497|10487|10495.8|10485.8|7
1650356890000|2022-04-19 08:28:10|10496|10486|10495.5|10485.5|10496|10486|10495.5|10485.5|3
1650356900000|2022-04-19 08:28:20|10495.8|10485.8|10496.3|10486.3|10496.3|10486.3|10495.8|10485.8|5
1650356910000|2022-04-19 08:28:30|10496.5|10486.5|10497|10487|10497|10487|10496.5|10486.5|5
1650356920000|2022-04-19 08:28:40|10497.3|10487.3|10497.8|10487.8|10497.8|10487.8|10497|10487|4
1650356930000|2022-04-19 08:28:50|10498|10488|10497.8|10487.8|10498|10488|10497.8|10487.8|2
1650356940000|2022-04-19 08:29:00|10498|10488|10498|10488|10498|10488|10498|10488|1
1650356950000|2022-04-19 08:29:10|10497.8|10487.8|10495|10485|10497.8|10487.8|10495|10485|7
1650356960000|2022-04-19 08:29:20|10494.8|10484.8|10492|10482|10499.1|10484.8|10491.5|10479.1|6
1650356970000|2022-04-19 08:29:30|10492.3|10482.3|10492.5|10482.5|10492.5|10482.5|10492.3|10482.3|4
1650356980000|2022-04-19 08:29:40|10492.3|10482.3|10492.3|10482.3|10492.3|10482.3|10491.5|10481.5|8
1650356990000|2022-04-19 08:29:50|10491.8|10481.8|10492|10482|10493|10483|10491.8|10481.8|6
1650357000000|2022-04-19 08:30:00|10491.8|10481.8|10492.5|10482.5|10492.5|10482.5|10491.8|10481.8|8
1650357010000|2022-04-19 08:30:10|10492.3|10482.3|10496.3|10486.3|10496.3|10486.3|10492.3|10482.3|5
1650357020000|2022-04-19 08:30:20|10496|10486|10495.8|10485.8|10496.3|10486.3|10495.5|10485.5|8
1650357030000|2022-04-19 08:30:30|10495.5|10485.5|10492.8|10482.8|10495.5|10485.5|10492.8|10482.8|8
1650357040000|2022-04-19 08:30:40|10492.5|10482.5|10491.5|10481.5|10492.5|10482.5|10491.3|10481.3|6
1650357050000|2022-04-19 08:30:50|10491.3|10481.3|10490.8|10480.8|10491.3|10481.3|10490.8|10480.8|5
1650357060000|2022-04-19 08:31:00|10491|10481|10492.8|10482.8|10493|10483|10491|10481|4
1650357070000|2022-04-19 08:31:10|10493|10483|10493|10483|10493|10483|10492.5|10482.5|4
1650357080000|2022-04-19 08:31:20|10493.3|10483.3|10493.3|10483.3|10493.3|10483.3|10492.8|10482.8|3
1650357090000|2022-04-19 08:31:30|10493.5|10483.5|10494.8|10484.8|10495.8|10485.8|10493.5|10483.5|10
1650357100000|2022-04-19 08:31:40|10494.5|10484.5|10496|10486|10496|10486|10494.5|10484.5|3
1650357120000|2022-04-19 08:32:00|10496.3|10486.3|10496.3|10486.3|10496.3|10486.3|10496.3|10486.3|1
1650357130000|2022-04-19 08:32:10|10497.3|10487.3|10497.3|10487.3|10498.5|10488.5|10496.8|10486.8|8
1650357140000|2022-04-19 08:32:20|10496.8|10486.8|10496.3|10486.3|10497.8|10487.8|10496.3|10486.3|7
1650357150000|2022-04-19 08:32:30|10495.8|10485.8|10495.5|10485.5|10495.8|10485.8|10495|10485|4
1650357160000|2022-04-19 08:32:40|10495.3|10485.3|10499.3|10489.3|10499.3|10489.3|10495.3|10485.3|8
1650357170000|2022-04-19 08:32:50|10499|10489|10498.8|10488.8|10499|10489|10498.8|10488.8|4
1650357180000|2022-04-19 08:33:00|10499|10489|10499|10489|10499|10489|10498.8|10488.8|7
1650357190000|2022-04-19 08:33:10|10499.3|10489.3|10499.8|10489.8|10500.3|10490.3|10499|10489|11
1650357200000|2022-04-19 08:33:20|10499.5|10489.5|10497.8|10487.8|10499.5|10489.5|10497.8|10487.8|2
1650357210000|2022-04-19 08:33:30|10498.3|10488.3|10498|10488|10498.3|10488.3|10498|10488|2
1650357220000|2022-04-19 08:33:40|10498.3|10488.3|10498.3|10488.3|10498.3|10488.3|10498.3|10488.3|1
1650357230000|2022-04-19 08:33:50|10498|10488|10497.8|10487.8|10498.3|10488.3|10497.8|10487.8|4
1650357260000|2022-04-19 08:34:20|10497|10487|10496.3|10486.3|10497|10487|10496.3|10486.3|4
1650357270000|2022-04-19 08:34:30|10496.5|10486.5|10496.5|10486.5|10496.5|10486.5|10496.3|10486.3|3
1650357280000|2022-04-19 08:34:40|10497.3|10487.3|10498.3|10488.3|10499|10489|10497.3|10487.3|4
1650357300000|2022-04-19 08:35:00|10498.5|10488.5|10499.5|10489.5|10500.3|10490.3|10498.5|10488.5|8
1650357310000|2022-04-19 08:35:10|10499.3|10489.3|10499.3|10489.3|10499.3|10489.3|10499.3|10489.3|1
1650357320000|2022-04-19 08:35:20|10499|10489|10498.3|10488.3|10499|10489|10497.8|10487.8|4
1650357330000|2022-04-19 08:35:30|10498.5|10488.5|10498.5|10488.5|10498.8|10488.8|10497.8|10487.8|7
1650357340000|2022-04-19 08:35:40|10498.8|10488.8|10498.8|10488.8|10498.8|10488.8|10498.8|10488.8|1
1650357350000|2022-04-19 08:35:50|10499|10489|10499.3|10489.3|10499.3|10489.3|10499|10489|2
1650357360000|2022-04-19 08:36:00|10499.5|10489.5|10499.5|10489.5|10499.5|10489.5|10499.5|10489.5|1
1650357370000|2022-04-19 08:36:10|10499.8|10489.8|10499|10489|10499.8|10489.8|10498.8|10488.8|3
1650357380000|2022-04-19 08:36:20|10498.8|10488.8|10499|10489|10499.3|10489.3|10498.8|10488.8|8
1650357390000|2022-04-19 08:36:30|10499.3|10489.3|10501.3|10491.3|10501.3|10491.3|10499|10489|6
1650357400000|2022-04-19 08:36:40|10501.5|10491.5|10500.8|10490.8|10501.5|10491.5|10500.8|10490.8|2
1650357410000|2022-04-19 08:36:50|10500.5|10490.5|10500.5|10490.5|10500.5|10490.5|10499.8|10489.8|5
1650357420000|2022-04-19 08:37:00|10500.3|10490.3|10501.3|10491.3|10501.3|10491.3|10500.3|10490.3|7
1650357430000|2022-04-19 08:37:10|10501.5|10491.5|10500.5|10490.5|10501.5|10491.5|10500.3|10490.3|7
1650357440000|2022-04-19 08:37:20|10500.8|10490.8|10500.8|10490.8|10500.8|10490.8|10500.8|10490.8|1
1650357450000|2022-04-19 08:37:30|10501|10491|10501|10491|10501|10491|10500.8|10490.8|5
1650357460000|2022-04-19 08:37:40|10500.8|10490.8|10508.8|10498.8|10510.3|10500.3|10500.5|10490.5|9
1650357470000|2022-04-19 08:37:50|10508.5|10498.5|10506.5|10496.5|10508.5|10498.5|10506|10496|10
1650357480000|2022-04-19 08:38:00|10506.8|10496.8|10508|10498|10508.3|10498.3|10506.8|10496.8|3
1650357490000|2022-04-19 08:38:10|10507.8|10497.8|10507.5|10497.5|10507.8|10497.8|10506|10496|8
1650357500000|2022-04-19 08:38:20|10507|10497|10506.8|10496.8|10507|10497|10506|10496|7
1650357510000|2022-04-19 08:38:30|10507|10497|10505|10495|10507|10497|10504.5|10494.5|5
1650357520000|2022-04-19 08:38:40|10504.8|10494.8|10505|10495|10505.3|10495.3|10504.8|10494.8|5
1650357530000|2022-04-19 08:38:50|10504.8|10494.8|10502.8|10492.8|10504.8|10494.8|10502.8|10492.8|4
1650357540000|2022-04-19 08:39:00|10502.5|10492.5|10503|10493|10503|10493|10502.5|10492.5|3
1650357550000|2022-04-19 08:39:10|10502.3|10492.3|10501|10491|10502.3|10492.3|10500.8|10490.8|9
1650357560000|2022-04-19 08:39:20|10500.5|10490.5|10500.8|10490.8|10501.3|10491.3|10499.8|10489.8|9
1650357570000|2022-04-19 08:39:30|10501|10491|10501|10491|10501|10491|10500.8|10490.8|5
1650357580000|2022-04-19 08:39:40|10501.3|10491.3|10500.3|10490.3|10501.8|10491.8|10500.3|10490.3|7
1650357590000|2022-04-19 08:39:50|10500.5|10490.5|10499.3|10489.3|10500.5|10490.5|10497.8|10487.8|12
1650357600000|2022-04-19 08:40:00|10499.5|10489.5|10501.8|10491.8|10502|10492|10499|10489|13
1650357610000|2022-04-19 08:40:10|10501.5|10491.5|10498|10488|10501.5|10491.5|10498|10488|7
1650357620000|2022-04-19 08:40:20|10498.3|10488.3|10497.8|10487.8|10498.3|10488.3|10497.5|10487.5|4
1650357630000|2022-04-19 08:40:30|10498|10488|10499|10489|10499.8|10489.8|10498|10488|4
1650357640000|2022-04-19 08:40:40|10498.8|10488.8|10499|10489|10499.3|10489.3|10498.8|10488.8|10
1650357650000|2022-04-19 08:40:50|10499.3|10489.3|10500.5|10490.5|10500.5|10490.5|10499|10489|11
1650357660000|2022-04-19 08:41:00|10501|10491|10502.5|10492.5|10503.3|10493.3|10501|10491|10
1650357670000|2022-04-19 08:41:10|10502.8|10492.8|10501.3|10491.3|10503.5|10493.5|10501.3|10491.3|8
1650357680000|2022-04-19 08:41:20|10501|10491|10498.5|10488.5|10501|10491|10498.5|10488.5|7
1650357690000|2022-04-19 08:41:30|10498.3|10488.3|10498.5|10488.5|10498.5|10488.5|10498.3|10488.3|2
1650357700000|2022-04-19 08:41:40|10498.8|10488.8|10498.5|10488.5|10499|10489|10498.5|10488.5|8
1650357710000|2022-04-19 08:41:50|10498.8|10488.8|10499.8|10489.8|10499.8|10489.8|10498.8|10488.8|3
1650357720000|2022-04-19 08:42:00|10500|10490|10501.3|10491.3|10501.3|10491.3|10499.8|10489.8|9
1650357730000|2022-04-19 08:42:10|10501.5|10491.5|10498.8|10488.8|10502.5|10492.5|10498.8|10488.8|7
1650357740000|2022-04-19 08:42:20|10499|10489|10499.3|10489.3|10499.3|10489.3|10499|10489|6
1650357750000|2022-04-19 08:42:30|10499.5|10489.5|10499.3|10489.3|10499.8|10489.8|10499.3|10489.3|3
1650357760000|2022-04-19 08:42:40|10499.5|10489.5|10499.3|10489.3|10499.5|10489.5|10499.3|10489.3|4
1650357770000|2022-04-19 08:42:50|10499.8|10489.8|10499.3|10489.3|10499.8|10489.8|10499.3|10489.3|2
1650357780000|2022-04-19 08:43:00|10499.5|10489.5|10499|10489|10501|10491|10498.8|10488.8|5
1650357790000|2022-04-19 08:43:10|10499.3|10489.3|10499.3|10489.3|10499.3|10489.3|10499.3|10489.3|1
1650357800000|2022-04-19 08:43:20|10500|10490|10500.8|10490.8|10500.8|10490.8|10500|10490|2
1650357810000|2022-04-19 08:43:30|10501.3|10491.3|10501.5|10491.5|10501.8|10491.8|10501.3|10491.3|4
1650357820000|2022-04-19 08:43:40|10502|10492|10502.3|10492.3|10502.3|10492.3|10502|10492|2
1650357840000|2022-04-19 08:44:00|10502|10492|10501.8|10491.8|10502|10492|10501.5|10491.5|5
1650357850000|2022-04-19 08:44:10|10501.5|10491.5|10501.5|10491.5|10501.8|10491.8|10501.5|10491.5|5
1650357860000|2022-04-19 08:44:20|10502|10492|10498.3|10488.3|10502|10492|10497.5|10487.5|8
1650357870000|2022-04-19 08:44:30|10497.8|10487.8|10498.5|10488.5|10499.3|10489.3|10497.8|10487.8|7
1650357880000|2022-04-19 08:44:40|10497.8|10487.8|10496.5|10486.5|10498|10488|10496.3|10486.3|11
1650357890000|2022-04-19 08:44:50|10496.8|10486.8|10497.5|10487.5|10497.5|10487.5|10496.5|10486.5|11
1650357900000|2022-04-19 08:45:00|10497.8|10487.8|10498|10488|10498|10488|10497.5|10487.5|5
1650357910000|2022-04-19 08:45:10|10497.8|10487.8|10497.5|10487.5|10498|10488|10497.5|10487.5|4
1650357920000|2022-04-19 08:45:20|10498|10488|10496.3|10486.3|10498.3|10488.3|10494.1|10484.1|6
1650357930000|2022-04-19 08:45:30|10496|10486|10495.8|10485.8|10496|10486|10495.8|10485.8|2
1650357940000|2022-04-19 08:45:40|10495.3|10485.3|10490.8|10480.8|10495.3|10485.3|10490.8|10480.8|8
1650357950000|2022-04-19 08:45:50|10491.3|10481.3|10490.8|10480.8|10491.5|10481.5|10490.8|10480.8|8
1650357960000|2022-04-19 08:46:00|10489.8|10479.8|10490.3|10480.3|10490.5|10480.5|10489.8|10479.8|5
1650357970000|2022-04-19 08:46:10|10490.5|10480.5|10494.3|10484.3|10494.3|10484.3|10490.5|10480.5|15
1650357980000|2022-04-19 08:46:20|10494|10484|10492.3|10482.3|10494|10484|10492|10482|6
1650357990000|2022-04-19 08:46:30|10492.5|10482.5|10493.3|10483.3|10493.5|10483.5|10492.5|10482.5|5
1650358000000|2022-04-19 08:46:40|10493.5|10483.5|10493.3|10483.3|10493.5|10483.5|10493.3|10483.3|2
1650358010000|2022-04-19 08:46:50|10493.8|10483.8|10491.5|10481.5|10493.8|10483.8|10491.5|10481.5|5
1650358020000|2022-04-19 08:47:00|10491.3|10481.3|10490|10480|10491.5|10481.5|10489.3|10479.3|13
1650358030000|2022-04-19 08:47:10|10489.5|10479.5|10488.8|10478.8|10489.5|10479.5|10487.5|10477.5|10
1650358040000|2022-04-19 08:47:20|10489.3|10479.3|10488.3|10478.3|10489.8|10479.8|10488.3|10478.3|8
1650358050000|2022-04-19 08:47:30|10488|10478|10484.5|10474.5|10488|10478|10484.5|10474.5|6
1650358060000|2022-04-19 08:47:40|10484|10474|10483.3|10473.3|10484|10474|10483|10473|13
1650358070000|2022-04-19 08:47:50|10483.5|10473.5|10483.8|10473.8|10483.8|10473.8|10483|10473|8
1650358080000|2022-04-19 08:48:00|10484|10474|10483.8|10473.8|10484|10474|10483.8|10473.8|2
1650358090000|2022-04-19 08:48:10|10484|10474|10485.5|10475.5|10486|10476|10484|10474|4
1650358100000|2022-04-19 08:48:20|10485.3|10475.3|10483.5|10473.5|10485.5|10475.5|10482.8|10472.8|12
1650358110000|2022-04-19 08:48:30|10483.3|10473.3|10482.3|10472.3|10483.3|10473.3|10482.3|10472.3|6
1650358130000|2022-04-19 08:48:50|10482.8|10472.8|10483|10473|10483|10473|10482.8|10472.8|2
1650358140000|2022-04-19 08:49:00|10482.5|10472.5|10482.3|10472.3|10483.8|10473.8|10482.3|10472.3|10
1650358150000|2022-04-19 08:49:10|10481.3|10471.3|10478.8|10468.8|10482|10472|10478.8|10468.8|4
1650358160000|2022-04-19 08:49:20|10479|10469|10478.8|10468.8|10480|10470|10478.8|10468.8|13
1650358170000|2022-04-19 08:49:30|10478.5|10468.5|10477.8|10467.8|10478.5|10468.5|10477.5|10467.5|7
1650358180000|2022-04-19 08:49:40|10478|10468|10477.8|10467.8|10478|10468|10477|10467|14
1650358190000|2022-04-19 08:49:50|10478|10468|10479.3|10469.3|10479.5|10469.5|10478|10468|13
1650358200000|2022-04-19 08:50:00|10479.5|10469.5|10479.5|10469.5|10479.5|10469.5|10479.3|10469.3|9
1650358210000|2022-04-19 08:50:10|10479.8|10469.8|10481.8|10471.8|10482.3|10472.3|10479.8|10469.8|3
1650358220000|2022-04-19 08:50:20|10482.3|10472.3|10483.5|10473.5|10483.5|10473.5|10481.8|10471.8|9
1650358230000|2022-04-19 08:50:30|10483.8|10473.8|10484.3|10474.3|10484.3|10474.3|10483.8|10473.8|3
1650358240000|2022-04-19 08:50:40|10484|10474|10486.8|10476.8|10487.3|10477.3|10484|10474|8
1650358250000|2022-04-19 08:50:50|10487|10477|10489|10479|10489|10479|10487|10477|9
1650358260000|2022-04-19 08:51:00|10488.8|10478.8|10488.8|10478.8|10489.3|10479.3|10488.8|10478.8|4
1650358270000|2022-04-19 08:51:10|10489|10479|10490|10480|10490|10480|10489|10479|3
1650358280000|2022-04-19 08:51:20|10489.8|10479.8|10488.5|10478.5|10489.8|10479.8|10488.5|10478.5|2
1650358290000|2022-04-19 08:51:30|10488.3|10478.3|10486|10476|10488.5|10478.5|10485.5|10475.5|7
1650358300000|2022-04-19 08:51:40|10485.8|10475.8|10486|10476|10486.3|10476.3|10485.5|10475.5|6
1650358310000|2022-04-19 08:51:50|10486.3|10476.3|10487.5|10477.5|10487.5|10477.5|10486.3|10476.3|2
1650358320000|2022-04-19 08:52:00|10487.8|10477.8|10486.8|10476.8|10489.3|10479.3|10486.8|10476.8|8
1650358330000|2022-04-19 08:52:10|10486.3|10476.3|10487.3|10477.3|10488.8|10478.8|10485.8|10475.8|12
1650358340000|2022-04-19 08:52:20|10487.5|10477.5|10486.5|10476.5|10488|10478|10486.5|10476.5|5
1650358350000|2022-04-19 08:52:30|10486.8|10476.8|10489|10479|10489|10479|10486.8|10476.8|3
1650358360000|2022-04-19 08:52:40|10488.8|10478.8|10487.8|10477.8|10489|10479|10487.5|10477.5|7
1650358370000|2022-04-19 08:52:50|10488|10478|10489.5|10479.5|10489.8|10479.8|10488|10478|10
1650358380000|2022-04-19 08:53:00|10489.8|10479.8|10489.5|10479.5|10489.8|10479.8|10489.5|10479.5|2
1650358390000|2022-04-19 08:53:10|10489.8|10479.8|10489.3|10479.3|10489.8|10479.8|10489.3|10479.3|3
1650358400000|2022-04-19 08:53:20|10489.5|10479.5|10491.8|10481.8|10491.8|10481.8|10489.5|10479.5|4
1650358410000|2022-04-19 08:53:30|10491.5|10481.5|10490.8|10480.8|10491.8|10481.8|10489.8|10479.8|8
1650358420000|2022-04-19 08:53:40|10491|10481|10491|10481|10491|10481|10490.8|10480.8|3
1650358430000|2022-04-19 08:53:50|10490.8|10480.8|10490|10480|10491|10481|10490|10480|7
1650358440000|2022-04-19 08:54:00|10489.3|10479.3|10488.3|10478.3|10490.5|10480.5|10488.3|10478.3|10
1650358450000|2022-04-19 08:54:10|10488.5|10478.5|10487.3|10477.3|10488.5|10478.5|10487|10477|12
1650358460000|2022-04-19 08:54:20|10487|10477|10488.8|10478.8|10489.3|10479.3|10487|10477|9
1650358470000|2022-04-19 08:54:30|10489.3|10479.3|10488.8|10478.8|10489.3|10479.3|10488.8|10478.8|5
1650358480000|2022-04-19 08:54:40|10487.5|10477.5|10486.5|10476.5|10487.5|10477.5|10486.5|10476.5|5
1650358490000|2022-04-19 08:54:50|10486.8|10476.8|10487.8|10477.8|10488.5|10478.5|10486.8|10476.8|6
1650358500000|2022-04-19 08:55:00|10487.5|10477.5|10486.5|10476.5|10487.5|10477.5|10486.5|10476.5|2
1650358510000|2022-04-19 08:55:10|10488|10478|10488.5|10478.5|10489.3|10479.3|10488|10478|7
1650358520000|2022-04-19 08:55:20|10488|10478|10487|10477|10488|10478|10487|10477|5
1650358530000|2022-04-19 08:55:30|10487.3|10477.3|10487.3|10477.3|10487.5|10477.5|10487.3|10477.3|3
1650358540000|2022-04-19 08:55:40|10487|10477|10487.3|10477.3|10487.3|10477.3|10487|10477|2
1650358550000|2022-04-19 08:55:50|10487.5|10477.5|10487.5|10477.5|10487.5|10477.5|10487.5|10477.5|1
1650358560000|2022-04-19 08:56:00|10487.8|10477.8|10487.8|10477.8|10487.8|10477.8|10487.8|10477.8|1
1650358570000|2022-04-19 08:56:10|10487.5|10477.5|10485.8|10475.8|10487.5|10477.5|10485.8|10475.8|3
1650358580000|2022-04-19 08:56:20|10486|10476|10485.8|10475.8|10486|10476|10485.8|10475.8|2
1650358590000|2022-04-19 08:56:30|10485.5|10475.5|10485.8|10475.8|10485.8|10475.8|10485.5|10475.5|2
1650358610000|2022-04-19 08:56:50|10487|10477|10486.8|10476.8|10488.5|10478.5|10486.8|10476.8|11
1650358620000|2022-04-19 08:57:00|10486.3|10476.3|10486|10476|10486.3|10476.3|10486|10476|2
1650358630000|2022-04-19 08:57:10|10485.8|10475.8|10485.8|10475.8|10485.8|10475.8|10485.8|10475.8|1
1650358650000|2022-04-19 08:57:30|10485.5|10475.5|10485.5|10475.5|10485.5|10475.5|10485.5|10475.5|1
1650358660000|2022-04-19 08:57:40|10486|10476|10486.5|10476.5|10486.5|10476.5|10486|10476|3
1650358670000|2022-04-19 08:57:50|10487.3|10477.3|10489|10479|10489|10479|10487.3|10477.3|3
1650358680000|2022-04-19 08:58:00|10488.8|10478.8|10485.8|10475.8|10488.8|10478.8|10485.8|10475.8|6
1650358690000|2022-04-19 08:58:10|10485.3|10475.3|10484.3|10474.3|10485.3|10475.3|10483.3|10473.3|6
1650358700000|2022-04-19 08:58:20|10483.8|10473.8|10484.5|10474.5|10484.5|10474.5|10483.5|10473.5|12
1650358710000|2022-04-19 08:58:30|10484.8|10474.8|10482.8|10472.8|10485.3|10475.3|10482.5|10472.5|15
1650358720000|2022-04-19 08:58:40|10483.3|10473.3|10480.3|10470.3|10483.3|10473.3|10480.3|10470.3|13
1650358730000|2022-04-19 08:58:50|10480.5|10470.5|10481|10471|10481.3|10471.3|10480.5|10470.5|9
1650358740000|2022-04-19 08:59:00|10481.3|10471.3|10482.5|10472.5|10482.8|10472.8|10481.3|10471.3|4
1650358750000|2022-04-19 08:59:10|10482.8|10472.8|10484.5|10474.5|10484.5|10474.5|10482.8|10472.8|11
1650358760000|2022-04-19 08:59:20|10484.8|10474.8|10484|10474|10485|10475|10483.8|10473.8|7
1650358770000|2022-04-19 08:59:30|10483.8|10473.8|10483.8|10473.8|10483.8|10473.8|10483.8|10473.8|1
1650358790000|2022-04-19 08:59:50|10484|10474|10484|10474|10484|10474|10484|10474|1
1650358800000|2022-04-19 09:00:00|10483.8|10473.8|10483.8|10473.8|10483.8|10473.8|10482.8|10472.8|4
1650358810000|2022-04-19 09:00:10|10483.5|10473.5|10483.5|10473.5|10483.5|10473.5|10483.5|10473.5|1
1650358820000|2022-04-19 09:00:20|10483.3|10473.3|10483.3|10473.3|10483.3|10473.3|10483.3|10473.3|1
1650358830000|2022-04-19 09:00:30|10483.5|10473.5|10483.5|10473.5|10483.5|10473.5|10483.3|10473.3|3
1650358840000|2022-04-19 09:00:40|10484|10474|10485|10475|10485|10475|10484|10474|7
1650358850000|2022-04-19 09:00:50|10484.8|10474.8|10484|10474|10485.3|10475.3|10483.8|10473.8|6
1650358860000|2022-04-19 09:01:00|10483.5|10473.5|10489|10479|10489|10479|10483|10473|10
1650358870000|2022-04-19 09:01:10|10488.8|10478.8|10487.3|10477.3|10488.8|10478.8|10486.8|10476.8|18
1650358880000|2022-04-19 09:01:20|10486.8|10476.8|10484|10474|10486.8|10476.8|10484|10474|6
1650358890000|2022-04-19 09:01:30|10484.3|10474.3|10484.3|10474.3|10484.5|10474.5|10484.3|10474.3|7
1650358900000|2022-04-19 09:01:40|10484|10474|10485.3|10475.3|10485.3|10475.3|10484|10474|8
1650358910000|2022-04-19 09:01:50|10485.5|10475.5|10487.3|10477.3|10487.3|10477.3|10485.5|10475.5|6
1650358920000|2022-04-19 09:02:00|10487|10477|10485.3|10475.3|10487.5|10477.5|10485.3|10475.3|8
1650358930000|2022-04-19 09:02:10|10484.3|10474.3|10484|10474|10484.3|10474.3|10484|10474|2
1650358940000|2022-04-19 09:02:20|10484.5|10474.5|10484|10474|10484.5|10474.5|10484|10474|5
1650358950000|2022-04-19 09:02:30|10484.3|10474.3|10484|10474|10484.5|10474.5|10484|10474|4
1650358960000|2022-04-19 09:02:40|10483.8|10473.8|10484|10474|10484|10474|10483.8|10473.8|2
1650358970000|2022-04-19 09:02:50|10483.8|10473.8|10484|10474|10484|10474|10483.8|10473.8|2
1650358980000|2022-04-19 09:03:00|10484.5|10474.5|10484|10474|10484.5|10474.5|10483.5|10473.5|8
1650358990000|2022-04-19 09:03:10|10484.3|10474.3|10486|10476|10486|10476|10484.3|10474.3|8
1650359000000|2022-04-19 09:03:20|10486.3|10476.3|10484.3|10474.3|10486.3|10476.3|10484.3|10474.3|6
1650359010000|2022-04-19 09:03:30|10484.5|10474.5|10484.5|10474.5|10484.5|10474.5|10484.3|10474.3|3
1650359020000|2022-04-19 09:03:40|10484.8|10474.8|10484.3|10474.3|10486.8|10476.8|10484.3|10474.3|9
1650359030000|2022-04-19 09:03:50|10484|10474|10483.8|10473.8|10484|10474|10483.5|10473.5|4
1650359040000|2022-04-19 09:04:00|10483.5|10473.5|10483.8|10473.8|10483.8|10473.8|10483.5|10473.5|2
1650359050000|2022-04-19 09:04:10|10483.5|10473.5|10485|10475|10485|10475|10483.3|10473.3|7
1650359060000|2022-04-19 09:04:20|10484|10474|10484.5|10474.5|10484.5|10474.5|10484|10474|2
1650359070000|2022-04-19 09:04:30|10484.3|10474.3|10484.8|10474.8|10485.5|10475.5|10484.3|10474.3|7
1650359080000|2022-04-19 09:04:40|10484.5|10474.5|10486.8|10476.8|10486.8|10476.8|10484.5|10474.5|4
1650359090000|2022-04-19 09:04:50|10486.5|10476.5|10484.8|10474.8|10486.5|10476.5|10484.8|10474.8|6
1650359100000|2022-04-19 09:05:00|10484|10474|10484|10474|10484.3|10474.3|10483.5|10473.5|6
1650359110000|2022-04-19 09:05:10|10483.8|10473.8|10484|10474|10484|10474|10483|10473|9
1650359120000|2022-04-19 09:05:20|10484.5|10474.5|10483.3|10473.3|10484.5|10474.5|10483|10473|13
1650359130000|2022-04-19 09:05:30|10483.5|10473.5|10484.8|10474.8|10485|10475|10483.5|10473.5|8
1650359140000|2022-04-19 09:05:40|10484.5|10474.5|10483.5|10473.5|10484.8|10474.8|10483.3|10473.3|9
1650359150000|2022-04-19 09:05:50|10483.8|10473.8|10483.8|10473.8|10484|10474|10483.5|10473.5|5
1650359160000|2022-04-19 09:06:00|10483.5|10473.5|10482.5|10472.5|10483.5|10473.5|10482.3|10472.3|6
1650359170000|2022-04-19 09:06:10|10483.8|10473.8|10482.5|10472.5|10483.8|10473.8|10482.5|10472.5|11
1650359180000|2022-04-19 09:06:20|10483|10473|10483|10473|10484.3|10474.3|10482.3|10472.3|16
1650359190000|2022-04-19 09:06:30|10483.3|10473.3|10484.5|10474.5|10485.3|10475.3|10483.3|10473.3|9
1650359200000|2022-04-19 09:06:40|10484.3|10474.3|10483.3|10473.3|10484.5|10474.5|10483.3|10473.3|7
1650359210000|2022-04-19 09:06:50|10483.5|10473.5|10488.4|10478.4|10490|10478.4|10483.5|10470|7
1650359220000|2022-04-19 09:07:00|10488.3|10478.3|10486.5|10476.5|10488.3|10478.3|10486.5|10476.5|4
1650359230000|2022-04-19 09:07:10|10486.3|10476.3|10487.8|10477.8|10487.8|10477.8|10486.3|10476.3|3
1650359240000|2022-04-19 09:07:20|10488.3|10478.3|10488.8|10478.8|10488.8|10478.8|10488.3|10478.3|4
1650359250000|2022-04-19 09:07:30|10488.5|10478.5|10488.3|10478.3|10489|10479|10488.3|10478.3|5
1650359260000|2022-04-19 09:07:40|10488.5|10478.5|10489|10479|10489|10479|10488|10478|6
1650359270000|2022-04-19 09:07:50|10489.5|10479.5|10489.5|10479.5|10490.3|10480.3|10489|10479|12
1650359280000|2022-04-19 09:08:00|10489.3|10479.3|10491.5|10481.5|10491.5|10481.5|10488.8|10478.8|18
1650359290000|2022-04-19 09:08:10|10491.3|10481.3|10490.5|10480.5|10491.3|10481.3|10490.5|10480.5|4
1650359300000|2022-04-19 09:08:20|10490.3|10480.3|10490.5|10480.5|10490.5|10480.5|10490.3|10480.3|2
1650359310000|2022-04-19 09:08:30|10490.8|10480.8|10490.8|10480.8|10490.8|10480.8|10490.8|10480.8|1
1650359320000|2022-04-19 09:08:40|10491|10481|10491|10481|10491|10481|10491|10481|1
1650359330000|2022-04-19 09:08:50|10491.3|10481.3|10488.5|10478.5|10491.3|10481.3|10488.3|10478.3|4
1650359340000|2022-04-19 09:09:00|10488.3|10478.3|10488.3|10478.3|10488.5|10478.5|10488.3|10478.3|3
1650359350000|2022-04-19 09:09:10|10488|10478|10487.3|10477.3|10488.8|10478.8|10487.3|10477.3|8
1650359360000|2022-04-19 09:09:20|10487.5|10477.5|10485|10475|10487.5|10477.5|10484.8|10474.8|10
1650359370000|2022-04-19 09:09:30|10484.8|10474.8|10485.5|10475.5|10485.5|10475.5|10484|10474|6
1650359380000|2022-04-19 09:09:40|10485.8|10475.8|10486.8|10476.8|10487|10477|10485.8|10475.8|7
1650359390000|2022-04-19 09:09:50|10487|10477|10487.8|10477.8|10488.8|10478.8|10487|10477|8
1650359400000|2022-04-19 09:10:00|10487.5|10477.5|10487.8|10477.8|10488|10478|10487.5|10477.5|10
1650359410000|2022-04-19 09:10:10|10487.5|10477.5|10488.3|10478.3|10488.3|10478.3|10487.5|10477.5|5
1650359420000|2022-04-19 09:10:20|10488.8|10478.8|10487.8|10477.8|10488.8|10478.8|10487|10477|9
1650359430000|2022-04-19 09:10:30|10487.3|10477.3|10487.8|10477.8|10488|10478|10487.3|10477.3|7
1650359440000|2022-04-19 09:10:40|10487.5|10477.5|10488|10478|10488|10478|10487.5|10477.5|2
1650359450000|2022-04-19 09:10:50|10488.3|10478.3|10488.5|10478.5|10488.5|10478.5|10488.3|10478.3|2
1650359460000|2022-04-19 09:11:00|10488.3|10478.3|10486.5|10476.5|10488.3|10478.3|10486.5|10476.5|12
1650359470000|2022-04-19 09:11:10|10486.8|10476.8|10486.5|10476.5|10486.8|10476.8|10486.3|10476.3|3
1650359480000|2022-04-19 09:11:20|10486.3|10476.3|10486.3|10476.3|10486.3|10476.3|10483.8|10473.8|7
1650359490000|2022-04-19 09:11:30|10486.5|10476.5|10484.8|10474.8|10487.3|10477.3|10484.8|10474.8|6
1650359500000|2022-04-19 09:11:40|10484.5|10474.5|10483.3|10473.3|10484.5|10474.5|10483.3|10473.3|3
1650359510000|2022-04-19 09:11:50|10482.8|10472.8|10486.3|10476.3|10486.3|10476.3|10482.8|10472.8|10
1650359520000|2022-04-19 09:12:00|10486|10476|10486|10476|10486.3|10476.3|10485.5|10475.5|10
1650359530000|2022-04-19 09:12:10|10486.3|10476.3|10488.3|10478.3|10488.5|10478.5|10486.3|10476.3|7
1650359540000|2022-04-19 09:12:20|10488.5|10478.5|10486.5|10476.5|10488.5|10478.5|10486.5|10476.5|7
1650359550000|2022-04-19 09:12:30|10486.3|10476.3|10485.5|10475.5|10486.3|10476.3|10485.5|10475.5|6
1650359560000|2022-04-19 09:12:40|10485.8|10475.8|10485.8|10475.8|10486|10476|10485.8|10475.8|5
1650359570000|2022-04-19 09:12:50|10485.5|10475.5|10485.5|10475.5|10485.8|10475.8|10485.5|10475.5|9
1650359580000|2022-04-19 09:13:00|10485.3|10475.3|10483.8|10473.8|10485.3|10475.3|10483.5|10473.5|6
1650359590000|2022-04-19 09:13:10|10484|10474|10485.3|10475.3|10485.8|10475.8|10484|10474|4
1650359610000|2022-04-19 09:13:30|10484|10474|10483|10473|10484|10474|10483|10473|5
1650359620000|2022-04-19 09:13:40|10482.8|10472.8|10482.8|10472.8|10483|10473|10482.8|10472.8|5
1650359630000|2022-04-19 09:13:50|10483|10473|10482.8|10472.8|10483|10473|10482.5|10472.5|7
1650359640000|2022-04-19 09:14:00|10482.5|10472.5|10483.8|10473.8|10483.8|10473.8|10482.5|10472.5|6
1650359650000|2022-04-19 09:14:10|10484.5|10474.5|10485|10475|10485|10475|10483.8|10473.8|6
1650359660000|2022-04-19 09:14:20|10485.5|10475.5|10483.3|10473.3|10486|10476|10483.3|10473.3|8
1650359670000|2022-04-19 09:14:30|10483|10473|10482.5|10472.5|10483|10473|10482.3|10472.3|8
1650359700000|2022-04-19 09:15:00|10482.3|10472.3|10481.3|10471.3|10482.3|10472.3|10480.5|10470.5|11
1650359710000|2022-04-19 09:15:10|10481|10471|10481|10471|10481.3|10471.3|10480.8|10470.8|13
1650359720000|2022-04-19 09:15:20|10480.8|10470.8|10478.8|10468.8|10480.8|10470.8|10478.5|10468.5|7
1650359730000|2022-04-19 09:15:30|10479|10469|10478.8|10468.8|10479.5|10469.5|10478.8|10468.8|4
1650359740000|2022-04-19 09:15:40|10479|10469|10477|10467|10480.3|10470.3|10477|10467|11
1650359750000|2022-04-19 09:15:50|10477.3|10467.3|10476.8|10466.8|10477.8|10467.8|10476|10466|8
1650359760000|2022-04-19 09:16:00|10477|10467|10478.8|10468.8|10478.8|10468.8|10476.5|10466.5|10
1650359770000|2022-04-19 09:16:10|10478.5|10468.5|10477.8|10467.8|10479.3|10469.3|10477.8|10467.8|12
1650359780000|2022-04-19 09:16:20|10477.5|10467.5|10477.5|10467.5|10477.5|10467.5|10477.5|10467.5|1
1650359790000|2022-04-19 09:16:30|10477|10467|10477|10467|10477|10467|10476|10466|6
1650359800000|2022-04-19 09:16:40|10476.8|10466.8|10475.8|10465.8|10481.4|10467.5|10475.5|10461.4|16
1650359810000|2022-04-19 09:16:50|10475.5|10465.5|10475.8|10465.8|10476|10466|10475.5|10465.5|8
1650359820000|2022-04-19 09:17:00|10476|10466|10478.3|10468.3|10478.3|10468.3|10476|10466|8
1650359830000|2022-04-19 09:17:10|10478|10468|10478.3|10468.3|10479|10469|10478|10468|10
1650359840000|2022-04-19 09:17:20|10478|10468|10478.3|10468.3|10478.3|10468.3|10478|10468|4
1650359850000|2022-04-19 09:17:30|10478|10468|10478.3|10468.3|10479.5|10469.5|10477.8|10467.8|8
1650359860000|2022-04-19 09:17:40|10478|10468|10478.8|10468.8|10478.8|10468.8|10478|10468|5
1650359870000|2022-04-19 09:17:50|10478.5|10468.5|10478|10468|10478.5|10468.5|10477.8|10467.8|7
1650359880000|2022-04-19 09:18:00|10478.3|10468.3|10478|10468|10478.3|10468.3|10478|10468|2
1650359890000|2022-04-19 09:18:10|10478.3|10468.3|10476.5|10466.5|10478.3|10468.3|10476.5|10466.5|6
1650359900000|2022-04-19 09:18:20|10476.8|10466.8|10477.3|10467.3|10477.5|10467.5|10476.8|10466.8|8
1650359910000|2022-04-19 09:18:30|10477|10467|10476.5|10466.5|10477|10467|10476.5|10466.5|3
1650359920000|2022-04-19 09:18:40|10477|10467|10477.8|10467.8|10478.5|10468.5|10477|10467|6
1650359930000|2022-04-19 09:18:50|10477.5|10467.5|10475|10465|10477.5|10467.5|10474.8|10464.8|7
1650359940000|2022-04-19 09:19:00|10474.8|10464.8|10474.3|10464.3|10475|10465|10474.3|10464.3|4
1650359950000|2022-04-19 09:19:10|10473.8|10463.8|10473|10463|10473.8|10463.8|10473|10463|5
1650359960000|2022-04-19 09:19:20|10473.3|10463.3|10472.5|10462.5|10474|10464|10472.3|10462.3|10
1650359970000|2022-04-19 09:19:30|10473|10463|10472.8|10462.8|10473.3|10463.3|10472.3|10462.3|7
1650359980000|2022-04-19 09:19:40|10473|10463|10472.8|10462.8|10473|10463|10472.5|10462.5|9
1650359990000|2022-04-19 09:19:50|10472.5|10462.5|10470.8|10460.8|10472.5|10462.5|10470.8|10460.8|9
1650360000000|2022-04-19 09:20:00|10468.5|10458.5|10463.8|10453.8|10468.5|10458.5|10463.8|10453.8|11
1650360010000|2022-04-19 09:20:10|10463.5|10453.5|10466.3|10456.3|10466.3|10456.3|10463.3|10453.3|8
1650360020000|2022-04-19 09:20:20|10466|10456|10466|10456|10466|10456|10464.3|10454.3|4
1650360030000|2022-04-19 09:20:30|10466.3|10456.3|10466.5|10456.5|10467.3|10457.3|10466|10456|12
1650360040000|2022-04-19 09:20:40|10466.8|10456.8|10466|10456|10466.8|10456.8|10465.5|10455.5|7
1650360050000|2022-04-19 09:20:50|10466.3|10456.3|10467.5|10457.5|10467.5|10457.5|10466.3|10456.3|4
1650360060000|2022-04-19 09:21:00|10468.5|10458.5|10468.3|10458.3|10468.5|10458.5|10468|10458|4
1650360070000|2022-04-19 09:21:10|10468|10458|10465.5|10455.5|10468|10458|10465.3|10455.3|10
1650360080000|2022-04-19 09:21:20|10465.3|10455.3|10464.5|10454.5|10465.3|10455.3|10464.5|10454.5|3
1650360090000|2022-04-19 09:21:30|10464.3|10454.3|10462.5|10452.5|10464.3|10454.3|10462|10452|7
1650360100000|2022-04-19 09:21:40|10462.3|10452.3|10459|10449|10462.3|10452.3|10459|10449|11
1650360110000|2022-04-19 09:21:50|10458.5|10448.5|10461|10451|10461|10451|10458.5|10448.5|5
1650360120000|2022-04-19 09:22:00|10460.8|10450.8|10457.8|10447.8|10460.8|10450.8|10457.5|10447.5|11
1650360130000|2022-04-19 09:22:10|10457.5|10447.5|10457|10447|10457.5|10447.5|10455.5|10445.5|8
1650360140000|2022-04-19 09:22:20|10455.5|10445.5|10457|10447|10457|10447|10455.5|10445.5|7
1650360150000|2022-04-19 09:22:30|10456.5|10446.5|10456.8|10446.8|10457.5|10447.5|10456.5|10446.5|6
1650360160000|2022-04-19 09:22:40|10457|10447|10456.3|10446.3|10457|10447|10456.3|10446.3|9
1650360170000|2022-04-19 09:22:50|10456|10446|10455.5|10445.5|10456|10446|10455.3|10445.3|12
1650360180000|2022-04-19 09:23:00|10455|10445|10456|10446|10457|10447|10455|10445|15
1650360190000|2022-04-19 09:23:10|10456.3|10446.3|10455.8|10445.8|10456.3|10446.3|10455.8|10445.8|5
1650360200000|2022-04-19 09:23:20|10455.5|10445.5|10456|10446|10456|10446|10455|10445|7
1650360210000|2022-04-19 09:23:30|10455.8|10445.8|10455.8|10445.8|10456|10446|10455.8|10445.8|7
1650360220000|2022-04-19 09:23:40|10456|10446|10455.8|10445.8|10456|10446|10455.5|10445.5|10
1650360230000|2022-04-19 09:23:50|10456|10446|10455.5|10445.5|10456|10446|10455.5|10445.5|3
1650360240000|2022-04-19 09:24:00|10456|10446|10456|10446|10456.5|10446.5|10456|10446|6
1650360250000|2022-04-19 09:24:10|10456.5|10446.5|10457.5|10447.5|10460.8|10450.8|10456.5|10446.5|8
1650360260000|2022-04-19 09:24:20|10456.3|10446.3|10455.5|10445.5|10458|10448|10455.5|10445.5|11
1650360270000|2022-04-19 09:24:30|10454.8|10444.8|10455.5|10445.5|10456.3|10446.3|10454.8|10444.8|11
1650360280000|2022-04-19 09:24:40|10455.3|10445.3|10455.5|10445.5|10455.8|10445.8|10455.3|10445.3|4
1650360290000|2022-04-19 09:24:50|10455.8|10445.8|10454.8|10444.8|10455.8|10445.8|10454.3|10444.3|9
1650360300000|2022-04-19 09:25:00|10454.5|10444.5|10455.5|10445.5|10456.5|10446.5|10454.5|10444.5|14
1650360310000|2022-04-19 09:25:10|10455.8|10445.8|10456.5|10446.5|10457.5|10447.5|10455.8|10445.8|13
1650360320000|2022-04-19 09:25:20|10456.3|10446.3|10455|10445|10456.3|10446.3|10454.8|10444.8|5
1650360330000|2022-04-19 09:25:30|10454.8|10444.8|10451.5|10441.5|10454.8|10444.8|10451.5|10441.5|7
1650360340000|2022-04-19 09:25:40|10451.8|10441.8|10452|10442|10452.3|10442.3|10451|10441|10
1650360350000|2022-04-19 09:25:50|10452.3|10442.3|10449|10439|10452.3|10442.3|10449|10439|10
1650360360000|2022-04-19 09:26:00|10448.8|10438.8|10449.8|10439.8|10449.8|10439.8|10448|10438|7
1650360370000|2022-04-19 09:26:10|10450|10440|10445|10435|10451.8|10441.8|10444|10434|13
1650360380000|2022-04-19 09:26:20|10445.3|10435.3|10445|10435|10445.3|10435.3|10444|10434|6
1650360390000|2022-04-19 09:26:30|10445.3|10435.3|10441.8|10431.8|10445.3|10435.3|10441.5|10431.5|9
1650360400000|2022-04-19 09:26:40|10441|10431|10440|10430|10441.8|10431.8|10438.5|10428.5|11
1650360410000|2022-04-19 09:26:50|10439.8|10429.8|10439|10429|10439.8|10429.8|10436.8|10426.8|11
1650360420000|2022-04-19 09:27:00|10438.5|10428.5|10441.3|10431.3|10442.3|10432.3|10438.5|10428.5|13
1650360430000|2022-04-19 09:27:10|10442.3|10432.3|10437.3|10427.3|10442.8|10432.8|10437|10427|13
1650360440000|2022-04-19 09:27:20|10437.5|10427.5|10436.8|10426.8|10437.8|10427.8|10436|10426|9
1650360450000|2022-04-19 09:27:30|10436.5|10426.5|10437.3|10427.3|10437.8|10427.8|10436.3|10426.3|9
1650360460000|2022-04-19 09:27:40|10437.5|10427.5|10436.3|10426.3|10438|10428|10436|10426|11
1650360470000|2022-04-19 09:27:50|10436|10426|10435|10425|10436|10426|10434.8|10424.8|4
1650360480000|2022-04-19 09:28:00|10434.8|10424.8|10432.3|10422.3|10435|10425|10432|10422|9
1650360490000|2022-04-19 09:28:10|10431.8|10421.8|10439|10429|10439|10429|10431.3|10418.8|15
1650360500000|2022-04-19 09:28:20|10439.3|10429.3|10437.8|10427.8|10442.5|10429.3|10437.8|10422.5|8
1650360510000|2022-04-19 09:28:30|10437.5|10427.5|10436.3|10426.3|10437.5|10427.5|10436.3|10426.3|4
1650360520000|2022-04-19 09:28:40|10436|10426|10433.8|10423.8|10437|10427|10433.8|10423.8|12
1650360530000|2022-04-19 09:28:50|10433.5|10423.5|10433.5|10423.5|10433.8|10423.8|10432|10422|11
1650360540000|2022-04-19 09:29:00|10433|10423|10433.3|10423.3|10434|10424|10433|10423|6
1650360550000|2022-04-19 09:29:10|10434|10424|10434.5|10424.5|10434.5|10424.5|10434|10424|4
1650360560000|2022-04-19 09:29:20|10434|10424|10438.8|10428.8|10438.8|10428.8|10434|10424|9
1650360570000|2022-04-19 09:29:30|10437.8|10427.8|10437.3|10427.3|10439.8|10429.8|10436.8|10426.8|16
1650360580000|2022-04-19 09:29:40|10441.4|10421.4|10435.8|10425.8|10441.4|10425.8|10435.8|10421.4|2
1650360590000|2022-04-19 09:29:50|10436|10426|10434.8|10424.8|10436.8|10426.8|10434|10424|11
1650360600000|2022-04-19 09:30:00|10434.5|10424.5|10433.8|10423.8|10434.5|10424.5|10433.5|10423.5|7
1650360610000|2022-04-19 09:30:10|10434|10424|10433.5|10423.5|10435.3|10425.3|10433.5|10423.5|5
1650360620000|2022-04-19 09:30:20|10434|10424|10434.3|10424.3|10434.8|10424.8|10433.8|10423.8|13
1650360630000|2022-04-19 09:30:30|10434|10424|10433.8|10423.8|10435|10425|10433.8|10423.8|7
1650360640000|2022-04-19 09:30:40|10433.5|10423.5|10433.8|10423.8|10433.8|10423.8|10433.5|10423.5|2
1650360650000|2022-04-19 09:30:50|10433.5|10423.5|10429|10419|10433.5|10423.5|10429|10419|12
1650360660000|2022-04-19 09:31:00|10428.8|10418.8|10429.8|10419.8|10429.8|10419.8|10428.8|10418.8|11
1650360670000|2022-04-19 09:31:10|10429.5|10419.5|10433.3|10423.3|10433.8|10423.8|10429.5|10419.5|16
1650360680000|2022-04-19 09:31:20|10433.8|10423.8|10434.5|10424.5|10436.3|10426.3|10433.8|10423.8|12
1650360690000|2022-04-19 09:31:30|10434.8|10424.8|10436.3|10426.3|10436.3|10426.3|10434.5|10424.5|10
1650360700000|2022-04-19 09:31:40|10435.8|10425.8|10433.5|10423.5|10435.8|10425.8|10433.5|10423.5|5
1650360710000|2022-04-19 09:31:50|10433.8|10423.8|10433.8|10423.8|10434.3|10424.3|10432.5|10422.5|11
1650360720000|2022-04-19 09:32:00|10434|10424|10434.8|10424.8|10435|10425|10433.8|10423.8|8
1650360730000|2022-04-19 09:32:10|10435|10425|10437.8|10427.8|10437.8|10427.8|10435|10425|8
1650360740000|2022-04-19 09:32:20|10438.8|10428.8|10439.8|10429.8|10439.8|10429.8|10438.3|10428.3|6
1650360750000|2022-04-19 09:32:30|10439.5|10429.5|10439.8|10429.8|10440|10430|10438.8|10428.8|7
1650360760000|2022-04-19 09:32:40|10439.5|10429.5|10438.8|10428.8|10439.5|10429.5|10438|10428|7
1650360770000|2022-04-19 09:32:50|10438.5|10428.5|10437.3|10427.3|10438.5|10428.5|10437.3|10427.3|6
1650360780000|2022-04-19 09:33:00|10436.5|10426.5|10438.5|10428.5|10439|10429|10436.5|10426.5|12
1650360790000|2022-04-19 09:33:10|10438.3|10428.3|10437|10427|10438.3|10428.3|10437|10427|4
1650360800000|2022-04-19 09:33:20|10437.5|10427.5|10438.5|10428.5|10438.5|10428.5|10437.5|10427.5|7
1650360810000|2022-04-19 09:33:30|10439.3|10429.3|10440.5|10430.5|10440.8|10430.8|10439|10429|11
1650360820000|2022-04-19 09:33:40|10439|10429|10438.5|10428.5|10439.8|10429.8|10438.3|10428.3|8
1650360830000|2022-04-19 09:33:50|10438.8|10428.8|10440.3|10430.3|10441|10431|10438.8|10428.8|6
1650360840000|2022-04-19 09:34:00|10440|10430|10440.8|10430.8|10441.5|10431.5|10439.3|10429.3|7
1650360850000|2022-04-19 09:34:10|10441|10431|10440.8|10430.8|10441.5|10431.5|10440.8|10430.8|4
1650360860000|2022-04-19 09:34:20|10440.5|10430.5|10437.5|10427.5|10440.5|10430.5|10437.5|10427.5|11
1650360870000|2022-04-19 09:34:30|10437.8|10427.8|10437.5|10427.5|10438|10428|10437.5|10427.5|5
1650360880000|2022-04-19 09:34:40|10437.8|10427.8|10437.8|10427.8|10438|10428|10437.5|10427.5|11
1650360890000|2022-04-19 09:34:50|10437.5|10427.5|10437.5|10427.5|10437.8|10427.8|10437.5|10427.5|3
1650360900000|2022-04-19 09:35:00|10437.8|10427.8|10437.8|10427.8|10439.3|10429.3|10437.5|10427.5|10
1650360910000|2022-04-19 09:35:10|10437.5|10427.5|10438|10428|10438|10428|10437.5|10427.5|3
1650360920000|2022-04-19 09:35:20|10438.3|10428.3|10437.5|10427.5|10438.8|10428.8|10437.5|10427.5|18
1650360930000|2022-04-19 09:35:30|10437|10427|10437|10427|10437.3|10427.3|10436|10426|11
1650360940000|2022-04-19 09:35:40|10436.8|10426.8|10435|10425|10436.8|10426.8|10435|10425|4
1650360950000|2022-04-19 09:35:50|10435.3|10425.3|10436.8|10426.8|10436.8|10426.8|10435.3|10425.3|2
1650360960000|2022-04-19 09:36:00|10436.5|10426.5|10436.3|10426.3|10436.8|10426.8|10436.3|10426.3|7
1650360970000|2022-04-19 09:36:10|10436.5|10426.5|10437.3|10427.3|10437.3|10427.3|10436.3|10426.3|6
1650360980000|2022-04-19 09:36:20|10441.3|10421.3|10437|10427|10441.3|10427|10437|10421.3|2
1650360990000|2022-04-19 09:36:30|10436.8|10426.8|10436.8|10426.8|10436.8|10426.8|10436|10426|5
1650361010000|2022-04-19 09:36:50|10437|10427|10437.8|10427.8|10438|10428|10437|10427|3
1650361020000|2022-04-19 09:37:00|10438|10428|10438.5|10428.5|10438.8|10428.8|10437.5|10427.5|6
1650361030000|2022-04-19 09:37:10|10437.8|10427.8|10437.8|10427.8|10437.8|10427.8|10437.5|10427.5|3
1650361040000|2022-04-19 09:37:20|10438|10428|10438|10428|10438|10428|10438|10428|1
1650361050000|2022-04-19 09:37:30|10438.5|10428.5|10438.3|10428.3|10438.5|10428.5|10438.3|10428.3|2
1650361060000|2022-04-19 09:37:40|10438|10428|10438|10428|10438|10428|10437.3|10427.3|6
1650361070000|2022-04-19 09:37:50|10437.8|10427.8|10438|10428|10438.3|10428.3|10437.8|10427.8|8
1650361080000|2022-04-19 09:38:00|10438.3|10428.3|10438.3|10428.3|10438.3|10428.3|10438|10428|3
1650361090000|2022-04-19 09:38:10|10439.8|10429.8|10440.5|10430.5|10440.5|10430.5|10439.8|10429.8|4
1650361100000|2022-04-19 09:38:20|10441|10431|10440.5|10430.5|10441|10431|10440.5|10430.5|2
1650361110000|2022-04-19 09:38:30|10440.3|10430.3|10439|10429|10440.3|10430.3|10438.5|10428.5|7
1650361120000|2022-04-19 09:38:40|10438.8|10428.8|10437.5|10427.5|10439|10429|10437.5|10427.5|6
1650361130000|2022-04-19 09:38:50|10437.8|10427.8|10438.3|10428.3|10438.8|10428.8|10437.5|10427.5|4
1650361150000|2022-04-19 09:39:10|10438|10428|10438|10428|10438.3|10428.3|10438|10428|3
1650361180000|2022-04-19 09:39:40|10437.8|10427.8|10437.8|10427.8|10437.8|10427.8|10437.8|10427.8|1
1650361190000|2022-04-19 09:39:50|10438|10428|10438|10428|10438|10428|10437.8|10427.8|3
1650361200000|2022-04-19 09:40:00|10437.8|10427.8|10436.5|10426.5|10438|10428|10436.5|10426.5|6
1650361210000|2022-04-19 09:40:10|10436.8|10426.8|10437|10427|10437|10427|10436.8|10426.8|2
1650361220000|2022-04-19 09:40:20|10436.8|10426.8|10436.3|10426.3|10436.8|10426.8|10436|10426|6
1650361230000|2022-04-19 09:40:30|10436|10426|10436.3|10426.3|10436.3|10426.3|10436|10426|6
1650361240000|2022-04-19 09:40:40|10437|10427|10437.3|10427.3|10437.5|10427.5|10437|10427|5
1650361250000|2022-04-19 09:40:50|10437|10427|10436.5|10426.5|10437|10427|10436.5|10426.5|2
1650361270000|2022-04-19 09:41:10|10436.8|10426.8|10436|10426|10436.8|10426.8|10436|10426|6
1650361280000|2022-04-19 09:41:20|10436.3|10426.3|10437.3|10427.3|10438|10428|10436.3|10426.3|7
1650361290000|2022-04-19 09:41:30|10436.3|10426.3|10436|10426|10436.3|10426.3|10436|10426|8
1650361300000|2022-04-19 09:41:40|10436.3|10426.3|10436.5|10426.5|10437|10427|10436|10426|13
1650361310000|2022-04-19 09:41:50|10436.3|10426.3|10436|10426|10436.3|10426.3|10435.5|10425.5|3
1650361320000|2022-04-19 09:42:00|10435.5|10425.5|10435.8|10425.8|10435.8|10425.8|10435.5|10425.5|4
1650361330000|2022-04-19 09:42:10|10436|10426|10438.5|10428.5|10438.5|10428.5|10436|10426|5
1650361340000|2022-04-19 09:42:20|10438.8|10428.8|10437.8|10427.8|10439|10429|10437.5|10427.5|16
1650361350000|2022-04-19 09:42:30|10438.5|10428.5|10437.8|10427.8|10439|10429|10437.8|10427.8|3
1650361360000|2022-04-19 09:42:40|10438.8|10428.8|10436.8|10426.8|10438.8|10428.8|10436.8|10426.8|6
1650361370000|2022-04-19 09:42:50|10436.5|10426.5|10436.5|10426.5|10437|10427|10436|10426|6
1650361380000|2022-04-19 09:43:00|10436.8|10426.8|10436.5|10426.5|10436.8|10426.8|10436.5|10426.5|2
1650361390000|2022-04-19 09:43:10|10436.3|10426.3|10435.8|10425.8|10436.3|10426.3|10435.8|10425.8|6
1650361400000|2022-04-19 09:43:20|10436|10426|10436.5|10426.5|10436.5|10426.5|10436|10426|2
1650361410000|2022-04-19 09:43:30|10436.8|10426.8|10438.5|10428.5|10439|10429|10436.8|10426.8|4
1650361420000|2022-04-19 09:43:40|10438.3|10428.3|10438.5|10428.5|10438.5|10428.5|10437.5|10427.5|7
1650361430000|2022-04-19 09:43:50|10438.3|10428.3|10437.3|10427.3|10438.3|10428.3|10436.8|10426.8|8
1650361440000|2022-04-19 09:44:00|10437.5|10427.5|10437.3|10427.3|10437.5|10427.5|10437.3|10427.3|2
1650361450000|2022-04-19 09:44:10|10437.5|10427.5|10436.8|10426.8|10437.5|10427.5|10436.8|10426.8|3
1650361460000|2022-04-19 09:44:20|10436.5|10426.5|10435.8|10425.8|10436.5|10426.5|10435.8|10425.8|4
1650361470000|2022-04-19 09:44:30|10435.5|10425.5|10435.8|10425.8|10435.8|10425.8|10435.3|10425.3|4
1650361500000|2022-04-19 09:45:00|10435.3|10425.3|10435.3|10425.3|10435.3|10425.3|10435.3|10425.3|1
1650361510000|2022-04-19 09:45:10|10434.8|10424.8|10436.5|10426.5|10436.5|10426.5|10434.8|10424.8|4
1650361520000|2022-04-19 09:45:20|10437|10427|10435.8|10425.8|10437.8|10427.8|10435.8|10425.8|7
1650361540000|2022-04-19 09:45:40|10435.5|10425.5|10436.5|10426.5|10437.3|10427.3|10435.5|10425.5|5
1650361550000|2022-04-19 09:45:50|10436.8|10426.8|10436.8|10426.8|10436.8|10426.8|10436.8|10426.8|1
1650361560000|2022-04-19 09:46:00|10438.5|10428.5|10437.5|10427.5|10438.5|10428.5|10437.5|10427.5|11
1650361570000|2022-04-19 09:46:10|10437.8|10427.8|10439.5|10429.5|10439.5|10429.5|10437|10427|8
1650361580000|2022-04-19 09:46:20|10439.8|10429.8|10439.3|10429.3|10439.8|10429.8|10439|10429|9
1650361590000|2022-04-19 09:46:30|10439.5|10429.5|10439.8|10429.8|10439.8|10429.8|10439.3|10429.3|6
1650361600000|2022-04-19 09:46:40|10440|10430|10440.5|10430.5|10441.3|10431.3|10440|10430|12
1650361610000|2022-04-19 09:46:50|10440.3|10430.3|10439.5|10429.5|10440.3|10430.3|10438.8|10428.8|12
1650361620000|2022-04-19 09:47:00|10439.3|10429.3|10438.3|10428.3|10439.3|10429.3|10438|10428|8
1650361630000|2022-04-19 09:47:10|10438.5|10428.5|10439.8|10429.8|10440|10430|10438.5|10428.5|5
1650361650000|2022-04-19 09:47:30|10439.5|10429.5|10439|10429|10440|10430|10438.3|10428.3|11
1650361660000|2022-04-19 09:47:40|10438.8|10428.8|10438|10428|10438.8|10428.8|10438|10428|4
1650361670000|2022-04-19 09:47:50|10443.9|10423.9|10441|10431|10443.9|10431.4|10440.1|10423.9|7
1650361680000|2022-04-19 09:48:00|10440.8|10430.8|10440.3|10430.3|10440.8|10430.8|10440.3|10430.3|5
1650361690000|2022-04-19 09:48:10|10440|10430|10440|10430|10440|10430|10440|10430|1
1650361700000|2022-04-19 09:48:20|10439.5|10429.5|10439|10429|10439.5|10429.5|10438|10428|6
1650361710000|2022-04-19 09:48:30|10438.8|10428.8|10439.3|10429.3|10439.3|10429.3|10438.5|10428.5|7
1650361720000|2022-04-19 09:48:40|10439.5|10429.5|10439.5|10429.5|10439.5|10429.5|10439.3|10429.3|3
1650361740000|2022-04-19 09:49:00|10440.5|10430.5|10441|10431|10441.3|10431.3|10440.3|10430.3|5
1650361750000|2022-04-19 09:49:10|10440.8|10430.8|10440.5|10430.5|10441|10431|10440.5|10430.5|4
1650361760000|2022-04-19 09:49:20|10440.3|10430.3|10440.3|10430.3|10441|10431|10440.3|10430.3|6
1650361770000|2022-04-19 09:49:30|10440.8|10430.8|10441.8|10431.8|10441.8|10431.8|10440.8|10430.8|8
1650361780000|2022-04-19 09:49:40|10442.3|10432.3|10442|10432|10442.8|10432.8|10441.8|10431.8|16
1650361790000|2022-04-19 09:49:50|10442.5|10432.5|10443|10433|10443.5|10433.5|10441.8|10431.8|8
1650361810000|2022-04-19 09:50:10|10443.5|10433.5|10443|10433|10443.5|10433.5|10443|10433|2
1650361820000|2022-04-19 09:50:20|10444|10434|10445|10435|10445.3|10435.3|10444|10434|4
1650361830000|2022-04-19 09:50:30|10445.3|10435.3|10446.8|10436.8|10446.8|10436.8|10445|10435|15
1650361840000|2022-04-19 09:50:40|10446.5|10436.5|10445.3|10435.3|10446.5|10436.5|10445|10435|8
1650361850000|2022-04-19 09:50:50|10445.8|10435.8|10446.3|10436.3|10446.3|10436.3|10445.5|10435.5|8
1650361860000|2022-04-19 09:51:00|10446|10436|10445.8|10435.8|10446.3|10436.3|10445.8|10435.8|8
1650361870000|2022-04-19 09:51:10|10445|10435|10444.3|10434.3|10445|10435|10443.8|10433.8|8
1650361880000|2022-04-19 09:51:20|10444.5|10434.5|10445|10435|10445|10435|10444.3|10434.3|4
1650361890000|2022-04-19 09:51:30|10445.3|10435.3|10445.5|10435.5|10446.3|10436.3|10444.8|10434.8|10
1650361900000|2022-04-19 09:51:40|10445.3|10435.3|10445.3|10435.3|10445.3|10435.3|10445|10435|3
1650361910000|2022-04-19 09:51:50|10445|10435|10444.5|10434.5|10445|10435|10444.5|10434.5|9
1650361920000|2022-04-19 09:52:00|10444.8|10434.8|10444.3|10434.3|10444.8|10434.8|10444|10434|8
1650361930000|2022-04-19 09:52:10|10444.8|10434.8|10442|10432|10444.8|10434.8|10442|10432|7
1650361960000|2022-04-19 09:52:40|10442.5|10432.5|10442.3|10432.3|10442.5|10432.5|10442.3|10432.3|2
1650361970000|2022-04-19 09:52:50|10442.5|10432.5|10443.8|10433.8|10443.8|10433.8|10442.5|10432.5|3
1650361980000|2022-04-19 09:53:00|10444.8|10434.8|10443|10433|10445.3|10435.3|10443|10433|6
1650361990000|2022-04-19 09:53:10|10443.3|10433.3|10444|10434|10444.5|10434.5|10443.3|10433.3|7
1650362000000|2022-04-19 09:53:20|10443.8|10433.8|10444.3|10434.3|10444.3|10434.3|10442.8|10432.8|9
1650362010000|2022-04-19 09:53:30|10444|10434|10443.5|10433.5|10444|10434|10443.5|10433.5|4
1650362020000|2022-04-19 09:53:40|10442.8|10432.8|10443|10433|10443|10433|10442.5|10432.5|6
1650362030000|2022-04-19 09:53:50|10442.8|10432.8|10442.8|10432.8|10442.8|10432.8|10441.8|10431.8|7
1650362040000|2022-04-19 09:54:00|10442.5|10432.5|10442.3|10432.3|10442.8|10432.8|10441.8|10431.8|6
1650362050000|2022-04-19 09:54:10|10441.8|10431.8|10442.3|10432.3|10442.8|10432.8|10441.5|10431.5|6
1650362060000|2022-04-19 09:54:20|10442.5|10432.5|10440.8|10430.8|10443|10433|10440.8|10430.8|17
1650362070000|2022-04-19 09:54:30|10441|10431|10440.8|10430.8|10441.5|10431.5|10440.5|10430.5|10
1650362080000|2022-04-19 09:54:40|10440.5|10430.5|10441|10431|10441|10431|10440.3|10430.3|8
1650362090000|2022-04-19 09:54:50|10440.8|10430.8|10440|10430|10441|10431|10440|10430|11
1650362100000|2022-04-19 09:55:00|10439.8|10429.8|10442.5|10432.5|10443.8|10433.8|10439.8|10429.8|17
1650362110000|2022-04-19 09:55:10|10442.8|10432.8|10444.5|10434.5|10444.8|10434.8|10442.5|10432.5|11
1650362120000|2022-04-19 09:55:20|10444.8|10434.8|10445|10435|10445|10435|10444.5|10434.5|4
1650362130000|2022-04-19 09:55:30|10445.3|10435.3|10446|10436|10451.1|10436.3|10445|10431.1|7
1650362140000|2022-04-19 09:55:40|10446.5|10436.5|10446|10436|10446.5|10436.5|10445.3|10435.3|5
1650362150000|2022-04-19 09:55:50|10446.3|10436.3|10446.3|10436.3|10446.3|10436.3|10446.3|10436.3|1
1650362160000|2022-04-19 09:56:00|10446|10436|10444.8|10434.8|10446|10436|10444.3|10434.3|5
1650362170000|2022-04-19 09:56:10|10445|10435|10445|10435|10445|10435|10444.8|10434.8|5
1650362180000|2022-04-19 09:56:20|10444.8|10434.8|10444.8|10434.8|10444.8|10434.8|10444.8|10434.8|1
1650362190000|2022-04-19 09:56:30|10445|10435|10445|10435|10445|10435|10445|10435|1
1650362210000|2022-04-19 09:56:50|10445.3|10435.3|10446.8|10436.8|10446.8|10436.8|10445.3|10435.3|4
1650362220000|2022-04-19 09:57:00|10446|10436|10446.3|10436.3|10446.3|10436.3|10445.5|10435.5|4
1650362230000|2022-04-19 09:57:10|10446.5|10436.5|10446.3|10436.3|10446.5|10436.5|10446.3|10436.3|2
1650362240000|2022-04-19 09:57:20|10446.5|10436.5|10446.8|10436.8|10446.8|10436.8|10446.5|10436.5|2
1650362250000|2022-04-19 09:57:30|10446.5|10436.5|10447|10437|10447|10437|10446.3|10436.3|4
1650362260000|2022-04-19 09:57:40|10445.8|10435.8|10444.3|10434.3|10445.8|10435.8|10444.3|10434.3|2
1650362270000|2022-04-19 09:57:50|10444|10434|10442.8|10432.8|10444|10434|10442.8|10432.8|11
1650362280000|2022-04-19 09:58:00|10443.3|10433.3|10444|10434|10444|10434|10443.3|10433.3|2
1650362300000|2022-04-19 09:58:20|10444.3|10434.3|10444.3|10434.3|10444.3|10434.3|10444.3|10434.3|1
1650362310000|2022-04-19 09:58:30|10444.5|10434.5|10446.3|10436.3|10446.3|10436.3|10444.5|10434.5|5
1650362320000|2022-04-19 09:58:40|10446.5|10436.5|10446.3|10436.3|10446.5|10436.5|10446.3|10436.3|2
1650362330000|2022-04-19 09:58:50|10446.5|10436.5|10446.8|10436.8|10446.8|10436.8|10446.5|10436.5|4
1650362350000|2022-04-19 09:59:10|10446.5|10436.5|10446.5|10436.5|10446.5|10436.5|10446.5|10436.5|1
1650362370000|2022-04-19 09:59:30|10445.3|10435.3|10444.5|10434.5|10445.3|10435.3|10444.3|10434.3|4
1650362380000|2022-04-19 09:59:40|10444.3|10434.3|10443.5|10433.5|10444.3|10434.3|10443.3|10433.3|6
1650362390000|2022-04-19 09:59:50|10442.8|10432.8|10445|10435|10445.3|10435.3|10442.5|10432.5|5
1650362400000|2022-04-19 10:00:00|10444.5|10434.5|10442.8|10432.8|10444.5|10434.5|10442.8|10432.8|6
1650362410000|2022-04-19 10:00:10|10442.5|10432.5|10442.5|10432.5|10442.8|10432.8|10442.5|10432.5|3
1650362420000|2022-04-19 10:00:20|10442.3|10432.3|10441.3|10431.3|10442.3|10432.3|10441.3|10431.3|2
1650362430000|2022-04-19 10:00:30|10441.5|10431.5|10441|10431|10441.5|10431.5|10441|10431|5
1650362440000|2022-04-19 10:00:40|10440.8|10430.8|10442|10432|10442|10432|10440.8|10430.8|5
1650362450000|2022-04-19 10:00:50|10443.3|10433.3|10443.5|10433.5|10445.5|10435.5|10443.3|10433.3|14
1650362460000|2022-04-19 10:01:00|10443.3|10433.3|10443.5|10433.5|10443.8|10433.8|10443.3|10433.3|4
1650362470000|2022-04-19 10:01:10|10443.8|10433.8|10443.3|10433.3|10443.8|10433.8|10443.3|10433.3|5
1650362480000|2022-04-19 10:01:20|10443.5|10433.5|10443.5|10433.5|10443.5|10433.5|10443.3|10433.3|5
1650362490000|2022-04-19 10:01:30|10443.8|10433.8|10445|10435|10445|10435|10443.3|10433.3|10
1650362500000|2022-04-19 10:01:40|10444.8|10434.8|10443|10433|10445|10435|10442.8|10432.8|8
1650362510000|2022-04-19 10:01:50|10442.8|10432.8|10442.8|10432.8|10443|10433|10442.8|10432.8|7
1650362520000|2022-04-19 10:02:00|10443|10433|10443.5|10433.5|10443.5|10433.5|10442.8|10432.8|11
1650362530000|2022-04-19 10:02:10|10444.5|10434.5|10445.5|10435.5|10445.5|10435.5|10444.5|10434.5|2
1650362540000|2022-04-19 10:02:20|10445.3|10435.3|10445.3|10435.3|10445.3|10435.3|10445.3|10435.3|1
1650362550000|2022-04-19 10:02:30|10445|10435|10445.3|10435.3|10445.3|10435.3|10445|10435|2
1650362560000|2022-04-19 10:02:40|10445.5|10435.5|10445.8|10435.8|10445.8|10435.8|10445.5|10435.5|2
1650362570000|2022-04-19 10:02:50|10446|10436|10446.8|10436.8|10446.8|10436.8|10446|10436|3
1650362580000|2022-04-19 10:03:00|10447|10437|10446.3|10436.3|10448.3|10438.3|10446|10436|7
1650362590000|2022-04-19 10:03:10|10446|10436|10444.8|10434.8|10446|10436|10444.5|10434.5|8
1650362600000|2022-04-19 10:03:20|10443.8|10433.8|10443.5|10433.5|10444|10434|10442.8|10432.8|8
1650362610000|2022-04-19 10:03:30|10443.3|10433.3|10442.8|10432.8|10443.3|10433.3|10442.8|10432.8|3
1650362620000|2022-04-19 10:03:40|10443|10433|10444.3|10434.3|10444.3|10434.3|10443|10433|4
1650362630000|2022-04-19 10:03:50|10444|10434|10444.3|10434.3|10444.3|10434.3|10444|10434|4
1650362640000|2022-04-19 10:04:00|10444.8|10434.8|10444.5|10434.5|10444.8|10434.8|10444.5|10434.5|2
1650362650000|2022-04-19 10:04:10|10444|10434|10444|10434|10444|10434|10444|10434|1
1650362660000|2022-04-19 10:04:20|10444.3|10434.3|10444.3|10434.3|10444.3|10434.3|10444.3|10434.3|1
1650362670000|2022-04-19 10:04:30|10445.3|10435.3|10446.8|10436.8|10446.8|10436.8|10445.3|10435.3|5
1650362680000|2022-04-19 10:04:40|10446.5|10436.5|10446.5|10436.5|10446.5|10436.5|10446.5|10436.5|1
1650362690000|2022-04-19 10:04:50|10447|10437|10447|10437|10447|10437|10446.8|10436.8|7
1650362700000|2022-04-19 10:05:00|10446.8|10436.8|10446.8|10436.8|10447|10437|10446.8|10436.8|3
1650362710000|2022-04-19 10:05:10|10446.5|10436.5|10446.8|10436.8|10446.8|10436.8|10446.5|10436.5|2
1650362730000|2022-04-19 10:05:30|10446.5|10436.5|10446.8|10436.8|10446.8|10436.8|10446.5|10436.5|2
1650362740000|2022-04-19 10:05:40|10446.5|10436.5|10446.8|10436.8|10446.8|10436.8|10446.5|10436.5|4
1650362750000|2022-04-19 10:05:50|10446.5|10436.5|10446.5|10436.5|10446.8|10436.8|10446.5|10436.5|3
1650362760000|2022-04-19 10:06:00|10446.8|10436.8|10446.8|10436.8|10446.8|10436.8|10446.8|10436.8|1
1650362820000|2022-04-19 10:07:00|10446.5|10436.5|10446.5|10436.5|10446.5|10436.5|10446.5|10436.5|1
1650362850000|2022-04-19 10:07:30|10447.3|10437.3|10448|10438|10448.3|10438.3|10447.3|10437.3|5
1650362860000|2022-04-19 10:07:40|10448.3|10438.3|10448.3|10438.3|10448.3|10438.3|10448|10438|3
1650362870000|2022-04-19 10:07:50|10448|10438|10444.5|10434.5|10448|10438|10443.8|10433.8|8
1650362880000|2022-04-19 10:08:00|10444.3|10434.3|10444|10434|10444.5|10434.5|10444|10434|6
1650362890000|2022-04-19 10:08:10|10444.3|10434.3|10444|10434|10444.3|10434.3|10443.8|10433.8|4
1650362900000|2022-04-19 10:08:20|10444.3|10434.3|10444.5|10434.5|10444.5|10434.5|10444|10434|6
1650362910000|2022-04-19 10:08:30|10444.8|10434.8|10444.8|10434.8|10444.8|10434.8|10444.8|10434.8|1
1650362920000|2022-04-19 10:08:40|10445.3|10435.3|10445.5|10435.5|10445.5|10435.5|10445|10435|4
1650362930000|2022-04-19 10:08:50|10445.8|10435.8|10445.5|10435.5|10445.8|10435.8|10445.3|10435.3|6
1650362960000|2022-04-19 10:09:20|10445.3|10435.3|10445.3|10435.3|10445.3|10435.3|10445.3|10435.3|1
1650362970000|2022-04-19 10:09:30|10445.5|10435.5|10445.8|10435.8|10445.8|10435.8|10445.5|10435.5|2
1650362980000|2022-04-19 10:09:40|10446.3|10436.3|10446.3|10436.3|10446.5|10436.5|10446.3|10436.3|3
1650362990000|2022-04-19 10:09:50|10446|10436|10445.5|10435.5|10446|10436|10445|10435|5
1650363000000|2022-04-19 10:10:00|10445.8|10435.8|10445.5|10435.5|10445.8|10435.8|10445|10435|3
1650363010000|2022-04-19 10:10:10|10443.5|10433.5|10444.3|10434.3|10444.3|10434.3|10443.5|10433.5|2
1650363020000|2022-04-19 10:10:20|10444.5|10434.5|10443.5|10433.5|10444.5|10434.5|10443.5|10433.5|5
1650363040000|2022-04-19 10:10:40|10443.3|10433.3|10443.3|10433.3|10443.5|10433.5|10443|10433|5
1650363050000|2022-04-19 10:10:50|10443|10433|10443.5|10433.5|10443.5|10433.5|10443|10433|3
1650363060000|2022-04-19 10:11:00|10443.8|10433.8|10443.3|10433.3|10443.8|10433.8|10443|10433|4
1650363080000|2022-04-19 10:11:20|10443.5|10433.5|10443.5|10433.5|10443.5|10433.5|10443.3|10433.3|3
1650363090000|2022-04-19 10:11:30|10444|10434|10443|10433|10444|10434|10443|10433|5
1650363100000|2022-04-19 10:11:40|10443.3|10433.3|10443|10433|10443.3|10433.3|10443|10433|6
1650363110000|2022-04-19 10:11:50|10443.3|10433.3|10443.3|10433.3|10443.3|10433.3|10443.3|10433.3|1
1650363120000|2022-04-19 10:12:00|10443|10433|10443|10433|10443.3|10433.3|10443|10433|11
1650363130000|2022-04-19 10:12:10|10443.3|10433.3|10443.5|10433.5|10443.5|10433.5|10443.3|10433.3|2
1650363150000|2022-04-19 10:12:30|10443.3|10433.3|10443|10433|10443.3|10433.3|10442.8|10432.8|3
1650363160000|2022-04-19 10:12:40|10443.3|10433.3|10443.5|10433.5|10443.8|10433.8|10443.3|10433.3|7
1650363180000|2022-04-19 10:13:00|10443.3|10433.3|10438.8|10428.8|10443.5|10433.5|10438.5|10428.5|10
1650363190000|2022-04-19 10:13:10|10439|10429|10439|10429|10439.5|10429.5|10439|10429|6
1650363200000|2022-04-19 10:13:20|10439.3|10429.3|10440.3|10430.3|10440.5|10430.5|10439.3|10429.3|5
1650363210000|2022-04-19 10:13:30|10439|10429|10439|10429|10439|10429|10439|10429|1
1650363220000|2022-04-19 10:13:40|10439.3|10429.3|10438|10428|10439.3|10429.3|10437.8|10427.8|8
1650363230000|2022-04-19 10:13:50|10438.3|10428.3|10438.8|10428.8|10438.8|10428.8|10438.3|10428.3|3
1650363240000|2022-04-19 10:14:00|10439|10429|10436.8|10426.8|10439|10429|10436.5|10426.5|13
1650363250000|2022-04-19 10:14:10|10437|10427|10437.8|10427.8|10438.3|10428.3|10436.5|10426.5|17
1650363260000|2022-04-19 10:14:20|10438|10428|10437.5|10427.5|10438.5|10428.5|10437.5|10427.5|8
1650363270000|2022-04-19 10:14:30|10437.8|10427.8|10438.3|10428.3|10438.3|10428.3|10437.5|10427.5|5
1650363280000|2022-04-19 10:14:40|10438.5|10428.5|10440.8|10430.8|10441|10431|10438.5|10428.5|12
1650363290000|2022-04-19 10:14:50|10440.3|10430.3|10440.5|10430.5|10440.5|10430.5|10440|10430|5
1650363300000|2022-04-19 10:15:00|10440.8|10430.8|10440.8|10430.8|10441.3|10431.3|10440.3|10430.3|12
1650363310000|2022-04-19 10:15:10|10440.5|10430.5|10440.5|10430.5|10440.8|10430.8|10440.3|10430.3|7
1650363320000|2022-04-19 10:15:20|10441|10431|10440|10430|10441|10431|10440|10430|4
1650363330000|2022-04-19 10:15:30|10440.3|10430.3|10440.3|10430.3|10440.3|10430.3|10440.3|10430.3|1
1650363340000|2022-04-19 10:15:40|10440|10430|10440|10430|10440.3|10430.3|10439.8|10429.8|5
1650363350000|2022-04-19 10:15:50|10439.8|10429.8|10437.5|10427.5|10439.8|10429.8|10437.5|10427.5|6
1650363360000|2022-04-19 10:16:00|10437.8|10427.8|10436|10426|10438|10428|10436|10426|6
1650363400000|2022-04-19 10:16:40|10435.8|10425.8|10438|10428|10438.3|10428.3|10435.8|10425.8|6
1650363410000|2022-04-19 10:16:50|10437.3|10427.3|10437.5|10427.5|10437.8|10427.8|10437.3|10427.3|5
1650363420000|2022-04-19 10:17:00|10437.8|10427.8|10436.3|10426.3|10437.8|10427.8|10436.3|10426.3|4
1650363440000|2022-04-19 10:17:20|10436|10426|10436.3|10426.3|10436.3|10426.3|10436|10426|2
1650363450000|2022-04-19 10:17:30|10435.8|10425.8|10436|10426|10436|10426|10435.5|10425.5|4
1650363460000|2022-04-19 10:17:40|10436.3|10426.3|10439.8|10429.8|10440.8|10430.8|10436.3|10426.3|6
1650363480000|2022-04-19 10:18:00|10440.3|10430.3|10439.5|10429.5|10440.3|10430.3|10439|10429|5
1650363490000|2022-04-19 10:18:10|10439.3|10429.3|10439|10429|10439.3|10429.3|10438.5|10428.5|8
1650363500000|2022-04-19 10:18:20|10439.3|10429.3|10439.3|10429.3|10439.3|10429.3|10438.5|10428.5|4
1650363510000|2022-04-19 10:18:30|10439.5|10429.5|10439.5|10429.5|10440.3|10430.3|10439.3|10429.3|4
1650363520000|2022-04-19 10:18:40|10439.8|10429.8|10440|10430|10440|10430|10439.8|10429.8|2
1650363530000|2022-04-19 10:18:50|10440.3|10430.3|10439.3|10429.3|10440.3|10430.3|10439|10429|5
1650363540000|2022-04-19 10:19:00|10439|10429|10438.5|10428.5|10439.3|10429.3|10437.5|10427.5|10
1650363550000|2022-04-19 10:19:10|10438.3|10428.3|10436|10426|10438.5|10428.5|10436|10426|7
1650363560000|2022-04-19 10:19:20|10435.8|10425.8|10436|10426|10436|10426|10435.8|10425.8|2
1650363570000|2022-04-19 10:19:30|10435.8|10425.8|10429.8|10419.8|10436|10426|10429.8|10419.8|13
1650363580000|2022-04-19 10:19:40|10430|10420|10429.8|10419.8|10430|10420|10429.5|10419.5|4
1650363600000|2022-04-19 10:20:00|10429.5|10419.5|10429.8|10419.8|10429.8|10419.8|10429.3|10419.3|3
1650363610000|2022-04-19 10:20:10|10430.3|10420.3|10429.3|10419.3|10430.8|10420.8|10429.3|10419.3|4
1650363620000|2022-04-19 10:20:20|10429.5|10419.5|10430|10420|10430|10420|10429.5|10419.5|2
1650363640000|2022-04-19 10:20:40|10430.3|10420.3|10432|10422|10432|10422|10430.3|10420.3|4
1650363650000|2022-04-19 10:20:50|10432.3|10422.3|10432|10422|10432.3|10422.3|10432|10422|2
1650363660000|2022-04-19 10:21:00|10431.8|10421.8|10432|10422|10432|10422|10431.8|10421.8|4
1650363670000|2022-04-19 10:21:10|10431.8|10421.8|10430.8|10420.8|10432.3|10422.3|10430.8|10420.8|5
1650363680000|2022-04-19 10:21:20|10431|10421|10431|10421|10431|10421|10431|10421|1
1650363690000|2022-04-19 10:21:30|10430.8|10420.8|10430.8|10420.8|10430.8|10420.8|10430.8|10420.8|1
1650363700000|2022-04-19 10:21:40|10430.3|10420.3|10429.3|10419.3|10430.3|10420.3|10429.3|10419.3|2
1650363710000|2022-04-19 10:21:50|10429|10419|10427.8|10417.8|10429|10419|10427.8|10417.8|4
1650363720000|2022-04-19 10:22:00|10427.5|10417.5|10428.8|10418.8|10428.8|10418.8|10426.8|10416.8|11
1650363730000|2022-04-19 10:22:10|10428|10418|10427.3|10417.3|10428|10418|10426.3|10416.3|8
1650363740000|2022-04-19 10:22:20|10427|10417|10427.8|10417.8|10428|10418|10427|10417|12
1650363750000|2022-04-19 10:22:30|10428|10418|10429.3|10419.3|10429.3|10419.3|10428|10418|9
1650363760000|2022-04-19 10:22:40|10429|10419|10429|10419|10429.3|10419.3|10429|10419|5
1650363770000|2022-04-19 10:22:50|10429.5|10419.5|10429|10419|10429.5|10419.5|10429|10419|6
1650363780000|2022-04-19 10:23:00|10429.3|10419.3|10428|10418|10429.3|10419.3|10427.8|10417.8|7
1650363790000|2022-04-19 10:23:10|10428.3|10418.3|10428.3|10418.3|10428.8|10418.8|10428.3|10418.3|4
1650363800000|2022-04-19 10:23:20|10428.5|10418.5|10428.8|10418.8|10429|10419|10427.8|10417.8|8
1650363810000|2022-04-19 10:23:30|10428.5|10418.5|10428.8|10418.8|10428.8|10418.8|10428.5|10418.5|2
1650363820000|2022-04-19 10:23:40|10428.5|10418.5|10429|10419|10429|10419|10428.5|10418.5|3
1650363830000|2022-04-19 10:23:50|10428.8|10418.8|10430|10420|10430.3|10420.3|10428.8|10418.8|7
1650363840000|2022-04-19 10:24:00|10429.8|10419.8|10429.5|10419.5|10429.8|10419.8|10429.5|10419.5|8
1650363850000|2022-04-19 10:24:10|10429.3|10419.3|10429|10419|10429.3|10419.3|10428.3|10418.3|9
1650363860000|2022-04-19 10:24:20|10428.5|10418.5|10428.3|10418.3|10428.8|10418.8|10428.3|10418.3|6
1650363870000|2022-04-19 10:24:30|10428|10418|10428.8|10418.8|10428.8|10418.8|10428|10418|8
1650363880000|2022-04-19 10:24:40|10429.8|10419.8|10430.5|10420.5|10430.5|10420.5|10429.8|10419.8|4
1650363890000|2022-04-19 10:24:50|10429|10419|10429.3|10419.3|10430.3|10420.3|10429|10419|6
1650363900000|2022-04-19 10:25:00|10429.5|10419.5|10430|10420|10430|10420|10429.5|10419.5|2
1650363910000|2022-04-19 10:25:10|10429.5|10419.5|10430|10420|10430.3|10420.3|10429.5|10419.5|4
1650363920000|2022-04-19 10:25:20|10430.3|10420.3|10431|10421|10431|10421|10430.3|10420.3|8
1650363930000|2022-04-19 10:25:30|10430.8|10420.8|10430.8|10420.8|10431|10421|10430.5|10420.5|7
1650363940000|2022-04-19 10:25:40|10431|10421|10430.5|10420.5|10431.3|10421.3|10430.5|10420.5|7
1650363950000|2022-04-19 10:25:50|10430.8|10420.8|10429.5|10419.5|10430.8|10420.8|10429.3|10419.3|10
1650363960000|2022-04-19 10:26:00|10429.3|10419.3|10430.3|10420.3|10430.3|10420.3|10429.3|10419.3|4
1650363970000|2022-04-19 10:26:10|10430|10420|10431|10421|10431|10421|10429.5|10419.5|7
1650363980000|2022-04-19 10:26:20|10430.8|10420.8|10430.8|10420.8|10431.3|10421.3|10430|10420|11
1650363990000|2022-04-19 10:26:30|10430.5|10420.5|10430.8|10420.8|10430.8|10420.8|10430.5|10420.5|6
1650364000000|2022-04-19 10:26:40|10430.5|10420.5|10430.5|10420.5|10430.8|10420.8|10430.3|10420.3|7
1650364010000|2022-04-19 10:26:50|10430.3|10420.3|10430.5|10420.5|10431.3|10421.3|10430.3|10420.3|10
1650364020000|2022-04-19 10:27:00|10430.3|10420.3|10430.3|10420.3|10430.5|10420.5|10430|10420|7
1650364030000|2022-04-19 10:27:10|10430|10420|10430.3|10420.3|10430.3|10420.3|10430|10420|2
1650364040000|2022-04-19 10:27:20|10431|10421|10431|10421|10431.3|10421.3|10431|10421|3
1650364050000|2022-04-19 10:27:30|10431.3|10421.3|10431.5|10421.5|10431.5|10421.5|10431.3|10421.3|12
1650364060000|2022-04-19 10:27:40|10431.3|10421.3|10431.5|10421.5|10431.5|10421.5|10431.3|10421.3|6
1650364070000|2022-04-19 10:27:50|10431.3|10421.3|10431.3|10421.3|10431.8|10421.8|10431.3|10421.3|10
1650364080000|2022-04-19 10:28:00|10431|10421|10430.5|10420.5|10431.3|10421.3|10430.5|10420.5|7
1650364090000|2022-04-19 10:28:10|10430.3|10420.3|10430.3|10420.3|10430.3|10420.3|10430.3|10420.3|1
1650364100000|2022-04-19 10:28:20|10430.5|10420.5|10429|10419|10430.5|10420.5|10429|10419|3
1650364110000|2022-04-19 10:28:30|10429.5|10419.5|10429|10419|10429.5|10419.5|10429|10419|8
1650364120000|2022-04-19 10:28:40|10429.3|10419.3|10429.3|10419.3|10429.3|10419.3|10429|10419|3
1650364130000|2022-04-19 10:28:50|10428.8|10418.8|10428.8|10418.8|10429|10419|10428.5|10418.5|5
1650364140000|2022-04-19 10:29:00|10428.5|10418.5|10426.8|10416.8|10429|10419|10426.8|10416.8|10
1650364150000|2022-04-19 10:29:10|10427|10417|10425.8|10415.8|10427.8|10417.8|10425.8|10415.8|11
1650364160000|2022-04-19 10:29:20|10425.5|10415.5|10425.8|10415.8|10425.8|10415.8|10425.5|10415.5|2
1650364170000|2022-04-19 10:29:30|10425.3|10415.3|10424.5|10414.5|10425.5|10415.5|10424.5|10414.5|7
1650364180000|2022-04-19 10:29:40|10424.8|10414.8|10426|10416|10426.5|10416.5|10424.8|10414.8|4
1650364190000|2022-04-19 10:29:50|10426.3|10416.3|10426.5|10416.5|10427|10417|10426.3|10416.3|8
1650364200000|2022-04-19 10:30:00|10426.3|10416.3|10426.5|10416.5|10426.5|10416.5|10426|10416|3
1650364210000|2022-04-19 10:30:10|10430.8|10410.8|10423.3|10413.3|10430.8|10415.3|10423|10410.8|7
1650364220000|2022-04-19 10:30:20|10423|10413|10423.5|10413.5|10423.5|10413.5|10422.3|10412.3|9
1650364230000|2022-04-19 10:30:30|10423.8|10413.8|10423.5|10413.5|10423.8|10413.8|10423.5|10413.5|2
1650364240000|2022-04-19 10:30:40|10423.3|10413.3|10423.5|10413.5|10423.5|10413.5|10423|10413|10
1650364250000|2022-04-19 10:30:50|10423.3|10413.3|10422.3|10412.3|10423.5|10413.5|10422.3|10412.3|7
1650364260000|2022-04-19 10:31:00|10422|10412|10422|10412|10422|10412|10422|10412|1
1650364270000|2022-04-19 10:31:10|10422.3|10412.3|10422.8|10412.8|10423.5|10413.5|10422.3|10412.3|4
1650364280000|2022-04-19 10:31:20|10423|10413|10423.3|10413.3|10423.3|10413.3|10422.8|10412.8|4
1650364300000|2022-04-19 10:31:40|10423|10413|10422.5|10412.5|10423|10413|10422.5|10412.5|5
1650364310000|2022-04-19 10:31:50|10428.6|10408.6|10423.5|10413.5|10428.8|10413.5|10422.5|10408.6|6
1650364320000|2022-04-19 10:32:00|10422.8|10412.8|10422.3|10412.3|10422.8|10412.8|10422|10412|4
1650364330000|2022-04-19 10:32:10|10422|10412|10422.3|10412.3|10422.3|10412.3|10422|10412|2
1650364340000|2022-04-19 10:32:20|10422.5|10412.5|10425.5|10415.5|10425.5|10415.5|10422.5|10412.5|8
1650364350000|2022-04-19 10:32:30|10425.3|10415.3|10425.5|10415.5|10425.5|10415.5|10425|10415|5
1650364360000|2022-04-19 10:32:40|10425|10415|10426.5|10416.5|10426.5|10416.5|10424.8|10414.8|8
1650364370000|2022-04-19 10:32:50|10427|10417|10426.8|10416.8|10427.3|10417.3|10426.5|10416.5|7
1650364380000|2022-04-19 10:33:00|10427|10417|10426.8|10416.8|10428|10418|10426.8|10416.8|10
1650364390000|2022-04-19 10:33:10|10427.3|10417.3|10427|10417|10427.8|10417.8|10426.8|10416.8|8
1650364400000|2022-04-19 10:33:20|10427.3|10417.3|10428|10418|10428|10418|10427.3|10417.3|4
1650364410000|2022-04-19 10:33:30|10428.3|10418.3|10430|10420|10430.3|10420.3|10428|10418|8
1650364420000|2022-04-19 10:33:40|10429.8|10419.8|10429.8|10419.8|10430|10420|10429|10419|9
1650364430000|2022-04-19 10:33:50|10430|10420|10429|10419|10430|10420|10428.5|10418.5|7
1650364440000|2022-04-19 10:34:00|10429.5|10419.5|10429.5|10419.5|10430.5|10420.5|10429.5|10419.5|4
1650364460000|2022-04-19 10:34:20|10430.3|10420.3|10432|10422|10432.3|10422.3|10430.3|10420.3|4
1650364470000|2022-04-19 10:34:30|10432.3|10422.3|10431.5|10421.5|10432.3|10422.3|10431.5|10421.5|6
1650364480000|2022-04-19 10:34:40|10431.8|10421.8|10434|10424|10434|10424|10431.8|10421.8|6
1650364490000|2022-04-19 10:34:50|10433.8|10423.8|10434.3|10424.3|10434.5|10424.5|10433.8|10423.8|3
1650364500000|2022-04-19 10:35:00|10435.3|10425.3|10434|10424|10435.3|10425.3|10433|10423|9
1650364510000|2022-04-19 10:35:10|10434.3|10424.3|10436|10426|10436|10426|10434.3|10424.3|7
1650364530000|2022-04-19 10:35:30|10435.8|10425.8|10437.3|10427.3|10437.3|10427.3|10435.8|10425.8|9
1650364540000|2022-04-19 10:35:40|10437.5|10427.5|10436.3|10426.3|10438.3|10428.3|10436.3|10426.3|9
1650364550000|2022-04-19 10:35:50|10436.8|10426.8|10434.3|10424.3|10436.8|10426.8|10434.3|10424.3|10
1650364560000|2022-04-19 10:36:00|10434|10424|10434.3|10424.3|10434.8|10424.8|10434|10424|5
1650364570000|2022-04-19 10:36:10|10434.8|10424.8|10437.5|10427.5|10437.5|10427.5|10434.8|10424.8|5
1650364580000|2022-04-19 10:36:20|10437.3|10427.3|10435.8|10425.8|10437.3|10427.3|10435.3|10425.3|9
1650364590000|2022-04-19 10:36:30|10436.3|10426.3|10437.8|10427.8|10437.8|10427.8|10436.3|10426.3|7
1650364600000|2022-04-19 10:36:40|10438|10428|10438|10428|10438.3|10428.3|10438|10428|3
1650364620000|2022-04-19 10:37:00|10437.8|10427.8|10437.8|10427.8|10438.3|10428.3|10437.8|10427.8|5
1650364630000|2022-04-19 10:37:10|10437.5|10427.5|10437.5|10427.5|10437.5|10427.5|10437.5|10427.5|1
1650364640000|2022-04-19 10:37:20|10437.3|10427.3|10436.5|10426.5|10437.3|10427.3|10436.5|10426.5|3
1650364660000|2022-04-19 10:37:40|10436.3|10426.3|10436.3|10426.3|10436.3|10426.3|10436|10426|5
1650364670000|2022-04-19 10:37:50|10436|10426|10436|10426|10436|10426|10436|10426|1
1650364690000|2022-04-19 10:38:10|10435.8|10425.8|10435.5|10425.5|10435.8|10425.8|10435.5|10425.5|2
1650364700000|2022-04-19 10:38:20|10435.8|10425.8|10435.8|10425.8|10435.8|10425.8|10435.8|10425.8|1
1650364710000|2022-04-19 10:38:30|10435|10425|10435.3|10425.3|10435.3|10425.3|10435|10425|2
1650364720000|2022-04-19 10:38:40|10435.5|10425.5|10435|10425|10435.5|10425.5|10435|10425|2
1650364730000|2022-04-19 10:38:50|10435.5|10425.5|10435.8|10425.8|10435.8|10425.8|10435.5|10425.5|2
1650364760000|2022-04-19 10:39:20|10436|10426|10436.5|10426.5|10436.5|10426.5|10436|10426|2
1650364770000|2022-04-19 10:39:30|10436.3|10426.3|10436.3|10426.3|10436.3|10426.3|10436.3|10426.3|1
1650364780000|2022-04-19 10:39:40|10435.3|10425.3|10435.8|10425.8|10435.8|10425.8|10435.3|10425.3|2
1650364800000|2022-04-19 10:40:00|10435.5|10425.5|10435.8|10425.8|10435.8|10425.8|10435.3|10425.3|6
1650364810000|2022-04-19 10:40:10|10435.5|10425.5|10435.5|10425.5|10435.5|10425.5|10435|10425|4
1650364830000|2022-04-19 10:40:30|10435.8|10425.8|10435.8|10425.8|10435.8|10425.8|10435.8|10425.8|1
1650364840000|2022-04-19 10:40:40|10435.5|10425.5|10435.3|10425.3|10435.5|10425.5|10435.3|10425.3|2
1650364860000|2022-04-19 10:41:00|10435|10425|10435.8|10425.8|10435.8|10425.8|10435|10425|3
1650364870000|2022-04-19 10:41:10|10436|10426|10437.3|10427.3|10437.3|10427.3|10436|10426|4
1650364880000|2022-04-19 10:41:20|10437|10427|10437.5|10427.5|10438.3|10428.3|10437|10427|8
1650364890000|2022-04-19 10:41:30|10437.3|10427.3|10438.8|10428.8|10438.8|10428.8|10437.3|10427.3|5
1650364900000|2022-04-19 10:41:40|10438.5|10428.5|10437.8|10427.8|10438.5|10428.5|10437.8|10427.8|5
1650364910000|2022-04-19 10:41:50|10438|10428|10437.8|10427.8|10438|10428|10437.8|10427.8|2
1650364920000|2022-04-19 10:42:00|10437.3|10427.3|10435.8|10425.8|10437.3|10427.3|10435.8|10425.8|8
1650364930000|2022-04-19 10:42:10|10435.3|10425.3|10434.5|10424.5|10435.3|10425.3|10433.3|10423.3|6
1650364940000|2022-04-19 10:42:20|10434.8|10424.8|10436.5|10426.5|10436.5|10426.5|10434.8|10424.8|4
1650364950000|2022-04-19 10:42:30|10437.5|10427.5|10437.5|10427.5|10437.5|10427.5|10437|10427|3
1650364960000|2022-04-19 10:42:40|10437.8|10427.8|10437.5|10427.5|10437.8|10427.8|10437|10427|5
1650364970000|2022-04-19 10:42:50|10437.3|10427.3|10435.5|10425.5|10438|10428|10435.5|10425.5|17
1650364980000|2022-04-19 10:43:00|10435.3|10425.3|10435.5|10425.5|10436|10426|10434|10424|8
1650364990000|2022-04-19 10:43:10|10435.8|10425.8|10435.8|10425.8|10436|10426|10435.5|10425.5|5
1650365000000|2022-04-19 10:43:20|10435.5|10425.5|10435.5|10425.5|10435.8|10425.8|10434|10424|11
1650365010000|2022-04-19 10:43:30|10435.8|10425.8|10435.5|10425.5|10436|10426|10435.5|10425.5|5
1650365020000|2022-04-19 10:43:40|10435.3|10425.3|10435.5|10425.5|10435.5|10425.5|10434.5|10424.5|5
1650365030000|2022-04-19 10:43:50|10435.8|10425.8|10435.8|10425.8|10435.8|10425.8|10435.8|10425.8|1
1650365040000|2022-04-19 10:44:00|10435.5|10425.5|10434|10424|10435.5|10425.5|10433.3|10423.3|10
1650365050000|2022-04-19 10:44:10|10434.3|10424.3|10432.8|10422.8|10434.3|10424.3|10432.8|10422.8|13
1650365060000|2022-04-19 10:44:20|10432.5|10422.5|10433|10423|10433|10423|10432.3|10422.3|6
1650365070000|2022-04-19 10:44:30|10432.8|10422.8|10431|10421|10432.8|10422.8|10431|10421|8
1650365080000|2022-04-19 10:44:40|10431.5|10421.5|10431.8|10421.8|10432.3|10422.3|10431.5|10421.5|4
1650365090000|2022-04-19 10:44:50|10431.5|10421.5|10431|10421|10431.5|10421.5|10430.8|10420.8|6
1650365100000|2022-04-19 10:45:00|10431.3|10421.3|10429.8|10419.8|10431.3|10421.3|10429|10419|11
1650365110000|2022-04-19 10:45:10|10430|10420|10429.3|10419.3|10430|10420|10428.8|10418.8|6
1650365140000|2022-04-19 10:45:40|10429.5|10419.5|10431|10421|10432|10422|10429.5|10419.5|8
1650365150000|2022-04-19 10:45:50|10431.3|10421.3|10431.3|10421.3|10432|10422|10431.3|10421.3|6
1650365160000|2022-04-19 10:46:00|10431.5|10421.5|10432.8|10422.8|10432.8|10422.8|10430.8|10420.8|10
1650365170000|2022-04-19 10:46:10|10432.5|10422.5|10432.3|10422.3|10432.5|10422.5|10432.3|10422.3|2
1650365180000|2022-04-19 10:46:20|10432.5|10422.5|10433.8|10423.8|10433.8|10423.8|10432.5|10422.5|3
1650365190000|2022-04-19 10:46:30|10433.5|10423.5|10432.8|10422.8|10433.5|10423.5|10432.5|10422.5|6
1650365200000|2022-04-19 10:46:40|10432.3|10422.3|10433.5|10423.5|10433.5|10423.5|10432.3|10422.3|7
1650365210000|2022-04-19 10:46:50|10433.3|10423.3|10433.5|10423.5|10433.5|10423.5|10433.3|10423.3|2
1650365220000|2022-04-19 10:47:00|10433.8|10423.8|10433.5|10423.5|10434|10424|10433.5|10423.5|4
1650365230000|2022-04-19 10:47:10|10433.8|10423.8|10431.5|10421.5|10433.8|10423.8|10430.8|10420.8|7
1650365240000|2022-04-19 10:47:20|10431.8|10421.8|10431.3|10421.3|10432.5|10422.5|10431.3|10421.3|9
1650365250000|2022-04-19 10:47:30|10430.8|10420.8|10431.8|10421.8|10432|10422|10430.8|10420.8|7
1650365260000|2022-04-19 10:47:40|10432|10422|10431.8|10421.8|10432.5|10422.5|10431.3|10421.3|8
1650365270000|2022-04-19 10:47:50|10431.5|10421.5|10431.5|10421.5|10433|10423|10431.5|10421.5|10
1650365280000|2022-04-19 10:48:00|10431.3|10421.3|10431|10421|10431.3|10421.3|10431|10421|2
1650365290000|2022-04-19 10:48:10|10430.8|10420.8|10431|10421|10431|10421|10430.5|10420.5|6
1650365300000|2022-04-19 10:48:20|10430.8|10420.8|10430|10420|10430.8|10420.8|10430|10420|6
1650365310000|2022-04-19 10:48:30|10429.8|10419.8|10430|10420|10430|10420|10429.3|10419.3|6
1650365320000|2022-04-19 10:48:40|10429.5|10419.5|10430|10420|10430.5|10420.5|10429.5|10419.5|4
1650365330000|2022-04-19 10:48:50|10430.5|10420.5|10431|10421|10431|10421|10430.5|10420.5|2
1650365340000|2022-04-19 10:49:00|10430.8|10420.8|10431|10421|10431|10421|10430.8|10420.8|2
1650365350000|2022-04-19 10:49:10|10430.3|10420.3|10430.5|10420.5|10430.8|10420.8|10430|10420|4
1650365360000|2022-04-19 10:49:20|10430.8|10420.8|10430.8|10420.8|10431|10421|10430.8|10420.8|3
1650365370000|2022-04-19 10:49:30|10430.5|10420.5|10430.8|10420.8|10431|10421|10430.5|10420.5|3
1650365380000|2022-04-19 10:49:40|10431|10421|10431.3|10421.3|10431.5|10421.5|10431|10421|3
1650365400000|2022-04-19 10:50:00|10432.3|10422.3|10433|10423|10433.5|10423.5|10432.3|10422.3|10
1650365410000|2022-04-19 10:50:10|10433.3|10423.3|10433.5|10423.5|10433.5|10423.5|10433.3|10423.3|8
1650365420000|2022-04-19 10:50:20|10433.3|10423.3|10433.5|10423.5|10433.5|10423.5|10433|10423|5
1650365430000|2022-04-19 10:50:30|10433.3|10423.3|10433.8|10423.8|10433.8|10423.8|10433.3|10423.3|9
1650365450000|2022-04-19 10:50:50|10434|10424|10433.5|10423.5|10434|10424|10433.3|10423.3|4
1650365460000|2022-04-19 10:51:00|10433.3|10423.3|10432.8|10422.8|10433.3|10423.3|10432.8|10422.8|3
1650365470000|2022-04-19 10:51:10|10433.3|10423.3|10433.3|10423.3|10433.8|10423.8|10433.3|10423.3|4
1650365480000|2022-04-19 10:51:20|10433.5|10423.5|10433.5|10423.5|10433.8|10423.8|10433.5|10423.5|11
1650365490000|2022-04-19 10:51:30|10433.8|10423.8|10433|10423|10433.8|10423.8|10433|10423|4
1650365500000|2022-04-19 10:51:40|10432.8|10422.8|10432.8|10422.8|10432.8|10422.8|10432.8|10422.8|1
1650365520000|2022-04-19 10:52:00|10433|10423|10432.5|10422.5|10433|10423|10432.5|10422.5|3
1650365530000|2022-04-19 10:52:10|10431.8|10421.8|10436.5|10426.5|10437|10427|10431.8|10421.8|8
1650365540000|2022-04-19 10:52:20|10436.8|10426.8|10436.3|10426.3|10436.8|10426.8|10436.3|10426.3|3
1650365550000|2022-04-19 10:52:30|10436.5|10426.5|10436.8|10426.8|10436.8|10426.8|10436.5|10426.5|2
1650365560000|2022-04-19 10:52:40|10437.3|10427.3|10436.5|10426.5|10437.3|10427.3|10436.5|10426.5|3
1650365570000|2022-04-19 10:52:50|10436.8|10426.8|10436.5|10426.5|10436.8|10426.8|10436.5|10426.5|8
1650365580000|2022-04-19 10:53:00|10436|10426|10436|10426|10436|10426|10436|10426|1
1650365590000|2022-04-19 10:53:10|10436.3|10426.3|10436|10426|10436.3|10426.3|10436|10426|2
1650365610000|2022-04-19 10:53:30|10435.5|10425.5|10436.5|10426.5|10437|10427|10435.5|10425.5|10
1650365620000|2022-04-19 10:53:40|10436.8|10426.8|10436.5|10426.5|10436.8|10426.8|10436.5|10426.5|6
1650365630000|2022-04-19 10:53:50|10436.8|10426.8|10435.1|10425.1|10437|10427|10434.6|10424.6|5
1650365640000|2022-04-19 10:54:00|10435.3|10425.3|10437.5|10427.5|10437.5|10427.5|10435.3|10425.3|2
1650365650000|2022-04-19 10:54:10|10437.8|10427.8|10437.5|10427.5|10438|10428|10437.3|10427.3|5
1650365660000|2022-04-19 10:54:20|10437.3|10427.3|10437.5|10427.5|10437.5|10427.5|10437.3|10427.3|2
1650365670000|2022-04-19 10:54:30|10437.3|10427.3|10436.3|10426.3|10437.5|10427.5|10436.3|10426.3|6
1650365680000|2022-04-19 10:54:40|10436.5|10426.5|10436.3|10426.3|10436.8|10426.8|10436.3|10426.3|9
1650365690000|2022-04-19 10:54:50|10437|10427|10436.8|10426.8|10437|10427|10436.8|10426.8|2
1650365700000|2022-04-19 10:55:00|10436.5|10426.5|10435.3|10425.3|10436.5|10426.5|10434.8|10424.8|7
1650365710000|2022-04-19 10:55:10|10434.3|10424.3|10434.8|10424.8|10435.3|10425.3|10434|10424|4
1650365730000|2022-04-19 10:55:30|10434.5|10424.5|10433.8|10423.8|10434.5|10424.5|10433.8|10423.8|2
1650365740000|2022-04-19 10:55:40|10433.5|10423.5|10431.8|10421.8|10433.8|10423.8|10431.5|10421.5|7
1650365750000|2022-04-19 10:55:50|10431.5|10421.5|10431.3|10421.3|10432|10422|10431|10421|9
1650365760000|2022-04-19 10:56:00|10430|10420|10430.5|10420.5|10430.8|10420.8|10430|10420|7
1650365770000|2022-04-19 10:56:10|10430.8|10420.8|10433.5|10423.5|10433.5|10423.5|10430.8|10420.8|5
1650365780000|2022-04-19 10:56:20|10433.8|10423.8|10434|10424|10434|10424|10433|10423|9
1650365790000|2022-04-19 10:56:30|10433.8|10423.8|10432|10422|10433.8|10423.8|10432|10422|8
1650365800000|2022-04-19 10:56:40|10431.8|10421.8|10431|10421|10431.8|10421.8|10431|10421|2
1650365810000|2022-04-19 10:56:50|10430.8|10420.8|10431|10421|10431.3|10421.3|10430.8|10420.8|6
1650365820000|2022-04-19 10:57:00|10430.8|10420.8|10431.5|10421.5|10431.5|10421.5|10430.8|10420.8|7
1650365830000|2022-04-19 10:57:10|10431.3|10421.3|10429|10419|10431.3|10421.3|10429|10419|8
1650365840000|2022-04-19 10:57:20|10429.5|10419.5|10429.8|10419.8|10429.8|10419.8|10429.3|10419.3|8
1650365850000|2022-04-19 10:57:30|10429.5|10419.5|10429.3|10419.3|10429.8|10419.8|10429.3|10419.3|4
1650365860000|2022-04-19 10:57:40|10429.5|10419.5|10429.3|10419.3|10429.5|10419.5|10429.3|10419.3|6
1650365870000|2022-04-19 10:57:50|10429.5|10419.5|10429.5|10419.5|10429.5|10419.5|10429.3|10419.3|13
1650365880000|2022-04-19 10:58:00|10429.3|10419.3|10426.3|10416.3|10429.5|10419.5|10426.3|10416.3|7
1650365890000|2022-04-19 10:58:10|10426.5|10416.5|10426.8|10416.8|10427|10417|10425.8|10415.8|8
1650365900000|2022-04-19 10:58:20|10427|10417|10426.5|10416.5|10427|10417|10426.3|10416.3|4
1650365910000|2022-04-19 10:58:30|10426.3|10416.3|10427|10417|10427|10417|10426|10416|7
1650365920000|2022-04-19 10:58:40|10427.3|10417.3|10428.5|10418.5|10430|10420|10427.3|10417.3|9
1650365930000|2022-04-19 10:58:50|10428.3|10418.3|10428.5|10418.5|10429.5|10419.5|10428.3|10418.3|11
1650365940000|2022-04-19 10:59:00|10428.3|10418.3|10428.8|10418.8|10429|10419|10428.3|10418.3|5
1650365950000|2022-04-19 10:59:10|10429|10419|10429.3|10419.3|10429.3|10419.3|10428.8|10418.8|6
1650365960000|2022-04-19 10:59:20|10429|10419|10428.8|10418.8|10429|10419|10428.3|10418.3|10
1650365970000|2022-04-19 10:59:30|10428.5|10418.5|10426.3|10416.3|10430.9|10418.5|10425.5|10410.9|11
1650365980000|2022-04-19 10:59:40|10425.8|10415.8|10427.5|10417.5|10427.5|10417.5|10425.3|10415.3|7
1650365990000|2022-04-19 10:59:50|10428.5|10418.5|10428.3|10418.3|10428.5|10418.5|10427|10417|7
1650366000000|2022-04-19 11:00:00|10428|10418|10427.8|10417.8|10428|10418|10427|10417|7
1650366010000|2022-04-19 11:00:10|10427.3|10417.3|10427.3|10417.3|10427.3|10417.3|10427.3|10417.3|1
1650366020000|2022-04-19 11:00:20|10427|10417|10424.3|10414.3|10427|10417|10423.3|10413.3|11
1650366030000|2022-04-19 11:00:30|10424.5|10414.5|10422.8|10412.8|10424.8|10414.8|10422.8|10412.8|9
1650366040000|2022-04-19 11:00:40|10423|10413|10422.5|10412.5|10423|10413|10421.8|10411.8|6
1650366050000|2022-04-19 11:00:50|10422.3|10412.3|10422.3|10412.3|10422.3|10412.3|10421.8|10411.8|4
1650366060000|2022-04-19 11:01:00|10422.8|10412.8|10423.5|10413.5|10423.8|10413.8|10422.8|10412.8|10
1650366070000|2022-04-19 11:01:10|10423.8|10413.8|10422|10412|10423.8|10413.8|10422|10412|8
1650366080000|2022-04-19 11:01:20|10422.3|10412.3|10418.8|10408.8|10422.5|10412.5|10417.8|10407.8|8
1650366090000|2022-04-19 11:01:30|10419.8|10409.8|10420.8|10410.8|10421|10411|10419.3|10409.3|12
1650366100000|2022-04-19 11:01:40|10425.1|10405.1|10418|10408|10425.1|10408|10416.8|10405.1|8
1650366110000|2022-04-19 11:01:50|10417.9|10407.9|10417.8|10407.8|10418|10408|10417.8|10407.8|3
1650366120000|2022-04-19 11:02:00|10417.5|10407.5|10418.5|10408.5|10418.8|10408.8|10416.8|10406.8|8
1650366130000|2022-04-19 11:02:10|10419|10409|10420.3|10410.3|10420.5|10410.5|10419|10409|10
1650366140000|2022-04-19 11:02:20|10420|10410|10418.8|10408.8|10423.4|10410.5|10418.1|10403.4|9
1650366150000|2022-04-19 11:02:30|10419|10409|10420.3|10410.3|10420.3|10410.3|10418.8|10408.8|5
1650366160000|2022-04-19 11:02:40|10420.5|10410.5|10421.3|10411.3|10421.3|10411.3|10419.3|10409.3|9
1650366170000|2022-04-19 11:02:50|10421.5|10411.5|10421.5|10411.5|10421.5|10411.5|10421.5|10411.5|1
1650366180000|2022-04-19 11:03:00|10422.5|10412.5|10422.8|10412.8|10423|10413|10421.5|10411.5|7
1650366190000|2022-04-19 11:03:10|10423|10413|10422.3|10412.3|10423|10413|10422.3|10412.3|7
1650366200000|2022-04-19 11:03:20|10422.5|10412.5|10422|10412|10423.3|10413.3|10422|10412|6
1650366210000|2022-04-19 11:03:30|10421.8|10411.8|10420.5|10410.5|10421.8|10411.8|10420.3|10410.3|6
1650366220000|2022-04-19 11:03:40|10420|10410|10420|10410|10420.3|10410.3|10420|10410|5
1650366230000|2022-04-19 11:03:50|10420.3|10410.3|10419.3|10409.3|10420.3|10410.3|10419.3|10409.3|4
1650366240000|2022-04-19 11:04:00|10419|10409|10419.3|10409.3|10419.5|10409.5|10419|10409|5
1650366250000|2022-04-19 11:04:10|10419|10409|10419.3|10409.3|10419.8|10409.8|10419|10409|13
1650366260000|2022-04-19 11:04:20|10419.5|10409.5|10419.5|10409.5|10419.5|10409.5|10419|10409|9
1650366270000|2022-04-19 11:04:30|10419.3|10409.3|10417.8|10407.8|10419.3|10409.3|10417.5|10407.5|8
1650366280000|2022-04-19 11:04:40|10417.5|10407.5|10417.3|10407.3|10417.5|10407.5|10417.3|10407.3|2
1650366290000|2022-04-19 11:04:50|10417.5|10407.5|10419.5|10409.5|10419.8|10409.8|10417.5|10407.5|8
1650366300000|2022-04-19 11:05:00|10419.8|10409.8|10420|10410|10420|10410|10419.5|10409.5|5
1650366310000|2022-04-19 11:05:10|10419.8|10409.8|10419.5|10409.5|10419.8|10409.8|10419.5|10409.5|2
1650366320000|2022-04-19 11:05:20|10418.8|10408.8|10419|10409|10419.5|10409.5|10418.8|10408.8|12
1650366330000|2022-04-19 11:05:30|10418.8|10408.8|10418.3|10408.3|10418.8|10408.8|10418|10408|9
1650366340000|2022-04-19 11:05:40|10418|10408|10417.5|10407.5|10418|10408|10417.3|10407.3|6
1650366350000|2022-04-19 11:05:50|10417.3|10407.3|10419|10409|10419.3|10409.3|10417.3|10407.3|8
1650366360000|2022-04-19 11:06:00|10418.8|10408.8|10417.5|10407.5|10418.8|10408.8|10417.5|10407.5|7
1650366370000|2022-04-19 11:06:10|10417.3|10407.3|10416.8|10406.8|10417.5|10407.5|10416.5|10406.5|8
1650366380000|2022-04-19 11:06:20|10417|10407|10416.8|10406.8|10417|10407|10416.8|10406.8|2
1650366390000|2022-04-19 11:06:30|10416.5|10406.5|10417.8|10407.8|10418.5|10408.5|10416.5|10406.5|5
1650366400000|2022-04-19 11:06:40|10417.5|10407.5|10417.8|10407.8|10417.8|10407.8|10417.5|10407.5|4
1650366410000|2022-04-19 11:06:50|10417.5|10407.5|10417.3|10407.3|10417.8|10407.8|10417.3|10407.3|8
1650366420000|2022-04-19 11:07:00|10417|10407|10416.3|10406.3|10417|10407|10416.3|10406.3|3
1650366430000|2022-04-19 11:07:10|10415.8|10405.8|10408|10398|10415.8|10405.8|10407.3|10397.3|12
1650366440000|2022-04-19 11:07:20|10407.8|10397.8|10410.3|10400.3|10410.5|10400.5|10407|10397|8
1650366450000|2022-04-19 11:07:30|10410.5|10400.5|10409.5|10399.5|10411|10401|10409.5|10399.5|6
1650366460000|2022-04-19 11:07:40|10410.3|10400.3|10408.3|10398.3|10410.3|10400.3|10408.3|10398.3|5
1650366470000|2022-04-19 11:07:50|10408|10398|10407.8|10397.8|10408.3|10398.3|10407.3|10397.3|6
1650366480000|2022-04-19 11:08:00|10407.5|10397.5|10407|10397|10407.5|10397.5|10407|10397|2
1650366490000|2022-04-19 11:08:10|10408.3|10398.3|10408.5|10398.5|10409.8|10399.8|10408.3|10398.3|11
1650366500000|2022-04-19 11:08:20|10409.3|10399.3|10409.8|10399.8|10409.8|10399.8|10407.5|10397.5|5
1650366510000|2022-04-19 11:08:30|10409.5|10399.5|10409.5|10399.5|10409.5|10399.5|10408.8|10398.8|5
1650366520000|2022-04-19 11:08:40|10410.8|10400.8|10411.3|10401.3|10413.5|10403.5|10410.8|10400.8|9
1650366530000|2022-04-19 11:08:50|10411|10401|10410.5|10400.5|10411.3|10401.3|10410.5|10400.5|4
1650366540000|2022-04-19 11:09:00|10410.8|10400.8|10411|10401|10412|10402|10410.5|10400.5|11
1650366550000|2022-04-19 11:09:10|10411.5|10401.5|10411.5|10401.5|10411.5|10401.5|10411.5|10401.5|1
1650366560000|2022-04-19 11:09:20|10411.3|10401.3|10408.3|10398.3|10411.3|10401.3|10408.3|10398.3|3
1650366570000|2022-04-19 11:09:30|10408.8|10398.8|10407.8|10397.8|10408.8|10398.8|10407.8|10397.8|4
1650366590000|2022-04-19 11:09:50|10408.3|10398.3|10408.8|10398.8|10409.8|10399.8|10408.3|10398.3|4
1650366600000|2022-04-19 11:10:00|10408.5|10398.5|10407.8|10397.8|10408.5|10398.5|10407.8|10397.8|2
1650366610000|2022-04-19 11:10:10|10408|10398|10407.8|10397.8|10408|10398|10407.8|10397.8|2
1650366620000|2022-04-19 11:10:20|10407.5|10397.5|10407|10397|10407.5|10397.5|10407|10397|2
1650366630000|2022-04-19 11:10:30|10406.8|10396.8|10407|10397|10407|10397|10406.8|10396.8|4
1650366640000|2022-04-19 11:10:40|10406.8|10396.8|10407|10397|10407|10397|10406.8|10396.8|8
1650366650000|2022-04-19 11:10:50|10406.8|10396.8|10408.5|10398.5|10409|10399|10406.3|10396.3|9
1650366660000|2022-04-19 11:11:00|10407.8|10397.8|10409|10399|10409.8|10399.8|10407.8|10397.8|7
1650366670000|2022-04-19 11:11:10|10408.8|10398.8|10407.8|10397.8|10408.8|10398.8|10407.3|10397.3|4
1650366680000|2022-04-19 11:11:20|10407.5|10397.5|10407.8|10397.8|10408.5|10398.5|10407.3|10397.3|9
1650366690000|2022-04-19 11:11:30|10407.5|10397.5|10407|10397|10407.8|10397.8|10407|10397|5
1650366700000|2022-04-19 11:11:40|10407.3|10397.3|10408.8|10398.8|10408.8|10398.8|10407.3|10397.3|4
1650366710000|2022-04-19 11:11:50|10408.5|10398.5|10408|10398|10408.5|10398.5|10408|10398|2
1650366720000|2022-04-19 11:12:00|10407.8|10397.8|10407.3|10397.3|10407.8|10397.8|10407.3|10397.3|3
1650366730000|2022-04-19 11:12:10|10407|10397|10406.8|10396.8|10407|10397|10406.3|10396.3|4
1650366770000|2022-04-19 11:12:50|10406.5|10396.5|10407.8|10397.8|10407.8|10397.8|10406|10396|9
1650366780000|2022-04-19 11:13:00|10408.5|10398.5|10407.8|10397.8|10409.3|10399.3|10407.8|10397.8|9
1650366790000|2022-04-19 11:13:10|10408|10398|10407.8|10397.8|10409.3|10399.3|10407|10397|9
1650366800000|2022-04-19 11:13:20|10407.5|10397.5|10407.5|10397.5|10407.5|10397.5|10407.5|10397.5|1
1650366810000|2022-04-19 11:13:30|10407.8|10397.8|10407|10397|10407.8|10397.8|10406.8|10396.8|7
1650366820000|2022-04-19 11:13:40|10407.3|10397.3|10407.8|10397.8|10407.8|10397.8|10407.3|10397.3|2
1650366830000|2022-04-19 11:13:50|10408|10398|10407.5|10397.5|10408.5|10398.5|10407.3|10397.3|8
1650366840000|2022-04-19 11:14:00|10407.3|10397.3|10406.5|10396.5|10407.3|10397.3|10406.5|10396.5|6
1650366850000|2022-04-19 11:14:10|10406.8|10396.8|10407.8|10397.8|10408.3|10398.3|10406.8|10396.8|10
1650366860000|2022-04-19 11:14:20|10408|10398|10408|10398|10408|10398|10407.8|10397.8|5
1650366870000|2022-04-19 11:14:30|10407.8|10397.8|10406|10396|10407.8|10397.8|10406|10396|3
1650366880000|2022-04-19 11:14:40|10406.5|10396.5|10409.3|10399.3|10412.3|10399.5|10406.5|10392.3|8
1650366890000|2022-04-19 11:14:50|10409|10399|10409|10399|10409|10399|10409|10399|1
1650366900000|2022-04-19 11:15:00|10409.3|10399.3|10407|10397|10409.3|10399.3|10407|10397|4
1650366910000|2022-04-19 11:15:10|10408|10398|10408.5|10398.5|10408.5|10398.5|10408|10398|2
1650366920000|2022-04-19 11:15:20|10408.8|10398.8|10410|10400|10410|10400|10408.5|10398.5|11
1650366930000|2022-04-19 11:15:30|10409.8|10399.8|10408|10398|10410|10400|10408|10398|9
1650366940000|2022-04-19 11:15:40|10408.3|10398.3|10409.5|10399.5|10409.8|10399.8|10408.3|10398.3|5
1650366950000|2022-04-19 11:15:50|10409.3|10399.3|10408.8|10398.8|10409.5|10399.5|10408.8|10398.8|10
1650366960000|2022-04-19 11:16:00|10408.5|10398.5|10408.5|10398.5|10408.8|10398.8|10408.5|10398.5|9
1650366970000|2022-04-19 11:16:10|10408.8|10398.8|10407.8|10397.8|10408.8|10398.8|10407.8|10397.8|7
1650366980000|2022-04-19 11:16:20|10408|10398|10408|10398|10408|10398|10407.5|10397.5|5
1650366990000|2022-04-19 11:16:30|10407.8|10397.8|10407.3|10397.3|10408|10398|10407|10397|7
1650367000000|2022-04-19 11:16:40|10407|10397|10406.3|10396.3|10407.3|10397.3|10406|10396|8
1650367010000|2022-04-19 11:16:50|10406.5|10396.5|10408|10398|10408|10398|10406|10396|5
1650367020000|2022-04-19 11:17:00|10407.3|10397.3|10408.8|10398.8|10410.3|10400.3|10407.3|10397.3|14
1650367030000|2022-04-19 11:17:10|10408|10398|10406.8|10396.8|10409|10399|10406.8|10396.8|8
1650367040000|2022-04-19 11:17:20|10406.5|10396.5|10405.5|10395.5|10406.5|10396.5|10405.3|10395.3|7
1650367050000|2022-04-19 11:17:30|10405|10395|10407.3|10397.3|10407.3|10397.3|10405|10395|7
1650367060000|2022-04-19 11:17:40|10407|10397|10406.8|10396.8|10407|10397|10406.3|10396.3|6
1650367070000|2022-04-19 11:17:50|10406|10396|10404.5|10394.5|10406|10396|10404.3|10394.3|4
1650367080000|2022-04-19 11:18:00|10404.3|10394.3|10402.9|10392.9|10408.8|10394.5|10402.9|10388.8|5
1650367090000|2022-04-19 11:18:10|10401.9|10391.9|10401.3|10391.3|10401.9|10391.9|10401|10391|4
1650367100000|2022-04-19 11:18:20|10401|10391|10402.5|10392.5|10403|10393|10400.8|10390.8|8
1650367110000|2022-04-19 11:18:30|10402.3|10392.3|10401.5|10391.5|10402.5|10392.5|10401.3|10391.3|10
1650367120000|2022-04-19 11:18:40|10402.3|10392.3|10402|10392|10402.3|10392.3|10402|10392|2
1650367130000|2022-04-19 11:18:50|10402.8|10392.8|10401.8|10391.8|10402.8|10392.8|10401.8|10391.8|3
1650367150000|2022-04-19 11:19:10|10402.5|10392.5|10405|10395|10405.8|10395.8|10402.5|10392.5|10
1650367160000|2022-04-19 11:19:20|10404.8|10394.8|10406.5|10396.5|10407.3|10397.3|10404.8|10394.8|10
1650367170000|2022-04-19 11:19:30|10406.3|10396.3|10405.8|10395.8|10406.5|10396.5|10405.5|10395.5|8
1650367190000|2022-04-19 11:19:50|10405.5|10395.5|10406.8|10396.8|10406.8|10396.8|10405.5|10395.5|4
1650367200000|2022-04-19 11:20:00|10406.5|10396.5|10406.8|10396.8|10406.8|10396.8|10404.8|10394.8|7
1650367210000|2022-04-19 11:20:10|10407|10397|10406.8|10396.8|10407.5|10397.5|10406.8|10396.8|5
1650367220000|2022-04-19 11:20:20|10406.5|10396.5|10406.3|10396.3|10407.8|10397.8|10406|10396|8
1650367230000|2022-04-19 11:20:30|10406|10396|10406|10396|10406|10396|10406|10396|1
1650367240000|2022-04-19 11:20:40|10406.3|10396.3|10407.5|10397.5|10407.8|10397.8|10406.3|10396.3|9
1650367250000|2022-04-19 11:20:50|10407.8|10397.8|10406.5|10396.5|10407.8|10397.8|10406.3|10396.3|17
1650367260000|2022-04-19 11:21:00|10406.3|10396.3|10406.8|10396.8|10406.8|10396.8|10406.3|10396.3|7
1650367270000|2022-04-19 11:21:10|10406.5|10396.5|10406.5|10396.5|10406.8|10396.8|10406.5|10396.5|3
1650367280000|2022-04-19 11:21:20|10406.8|10396.8|10407.8|10397.8|10407.8|10397.8|10406.5|10396.5|6
1650367290000|2022-04-19 11:21:30|10407.5|10397.5|10407.3|10397.3|10407.8|10397.8|10407.3|10397.3|3
1650367300000|2022-04-19 11:21:40|10406.3|10396.3|10404.8|10394.8|10406.3|10396.3|10404.5|10394.5|6
1650367320000|2022-04-19 11:22:00|10405.8|10395.8|10406.3|10396.3|10406.8|10396.8|10405.8|10395.8|15
1650367330000|2022-04-19 11:22:10|10406.5|10396.5|10406|10396|10406.8|10396.8|10405.8|10395.8|12
1650367340000|2022-04-19 11:22:20|10406.3|10396.3|10405.5|10395.5|10406.3|10396.3|10404.8|10394.8|12
1650367350000|2022-04-19 11:22:30|10405.8|10395.8|10406|10396|10406.8|10396.8|10405.8|10395.8|8
1650367360000|2022-04-19 11:22:40|10406.8|10396.8|10406.5|10396.5|10407|10397|10406|10396|6
1650367370000|2022-04-19 11:22:50|10406.8|10396.8|10406|10396|10407|10397|10406|10396|9
1650367380000|2022-04-19 11:23:00|10406.3|10396.3|10407.8|10397.8|10407.8|10397.8|10406|10396|5
1650367390000|2022-04-19 11:23:10|10408.3|10398.3|10410.5|10400.5|10410.8|10400.8|10408.3|10398.3|10
1650367400000|2022-04-19 11:23:20|10409.8|10399.8|10409.3|10399.3|10409.8|10399.8|10409.3|10399.3|7
1650367410000|2022-04-19 11:23:30|10408.5|10398.5|10408.5|10398.5|10408.8|10398.8|10408.5|10398.5|3
1650367430000|2022-04-19 11:23:50|10407.8|10397.8|10408.8|10398.8|10409.3|10399.3|10407.8|10397.8|9
1650367440000|2022-04-19 11:24:00|10408.5|10398.5|10408.5|10398.5|10408.8|10398.8|10408.5|10398.5|7
1650367450000|2022-04-19 11:24:10|10408.3|10398.3|10407|10397|10408.3|10398.3|10406.3|10396.3|8
1650367460000|2022-04-19 11:24:20|10406.8|10396.8|10406.3|10396.3|10406.8|10396.8|10406.3|10396.3|2
1650367470000|2022-04-19 11:24:30|10408|10398|10408|10398|10408.3|10398.3|10407.5|10397.5|6
1650367480000|2022-04-19 11:24:40|10408.3|10398.3|10409.5|10399.5|10409.5|10399.5|10407.8|10397.8|5
1650367490000|2022-04-19 11:24:50|10409.3|10399.3|10410.5|10400.5|10410.8|10400.8|10409.3|10399.3|14
1650367500000|2022-04-19 11:25:00|10410.8|10400.8|10411|10401|10411|10401|10410.8|10400.8|4
1650367510000|2022-04-19 11:25:10|10411.3|10401.3|10410|10400|10411.3|10401.3|10409.3|10399.3|14
1650367520000|2022-04-19 11:25:20|10410.3|10400.3|10410|10400|10410.3|10400.3|10409.5|10399.5|18
1650367530000|2022-04-19 11:25:30|10410.3|10400.3|10408|10398|10410.3|10400.3|10407.8|10397.8|11
1650367540000|2022-04-19 11:25:40|10408.3|10398.3|10408|10398|10408.3|10398.3|10407.5|10397.5|4
1650367550000|2022-04-19 11:25:50|10408.3|10398.3|10408.8|10398.8|10409.3|10399.3|10408.3|10398.3|4
1650367560000|2022-04-19 11:26:00|10409|10399|10407.8|10397.8|10409.3|10399.3|10407.8|10397.8|14
1650367570000|2022-04-19 11:26:10|10408|10398|10409|10399|10409|10399|10408|10398|4
1650367580000|2022-04-19 11:26:20|10409.5|10399.5|10409.3|10399.3|10409.5|10399.5|10409.3|10399.3|4
1650367590000|2022-04-19 11:26:30|10409|10399|10409.3|10399.3|10409.5|10399.5|10409|10399|4
1650367600000|2022-04-19 11:26:40|10409.5|10399.5|10409.3|10399.3|10409.5|10399.5|10409.3|10399.3|2
1650367610000|2022-04-19 11:26:50|10409.5|10399.5|10409.5|10399.5|10409.5|10399.5|10409.3|10399.3|5
1650367620000|2022-04-19 11:27:00|10410.3|10400.3|10410.3|10400.3|10410.8|10400.8|10410.3|10400.3|3
1650367630000|2022-04-19 11:27:10|10410|10400|10409.5|10399.5|10410|10400|10409.5|10399.5|5
1650367640000|2022-04-19 11:27:20|10410|10400|10410|10400|10410|10400|10409.8|10399.8|3
1650367650000|2022-04-19 11:27:30|10409.8|10399.8|10409|10399|10410|10400|10409|10399|6
1650367660000|2022-04-19 11:27:40|10409.3|10399.3|10410|10400|10410|10400|10409.3|10399.3|2
1650367670000|2022-04-19 11:27:50|10410.3|10400.3|10410|10400|10410.3|10400.3|10410|10400|8
1650367680000|2022-04-19 11:28:00|10409.5|10399.5|10409.5|10399.5|10410|10400|10409.5|10399.5|8
1650367690000|2022-04-19 11:28:10|10409.8|10399.8|10412|10402|10412|10402|10409.5|10399.5|8
1650367700000|2022-04-19 11:28:20|10413|10403|10412.8|10402.8|10413|10403|10412.8|10402.8|2
1650367710000|2022-04-19 11:28:30|10413|10403|10414.3|10404.3|10414.3|10404.3|10412.8|10402.8|6
1650367720000|2022-04-19 11:28:40|10414.8|10404.8|10415|10405|10415.5|10405.5|10414.8|10404.8|6
1650367730000|2022-04-19 11:28:50|10414.8|10404.8|10414.3|10404.3|10415|10405|10413.8|10403.8|8
1650367740000|2022-04-19 11:29:00|10414|10404|10416|10406|10416|10406|10413.5|10403.5|10
1650367750000|2022-04-19 11:29:10|10415.8|10405.8|10415.5|10405.5|10415.8|10405.8|10415.5|10405.5|2
1650367760000|2022-04-19 11:29:20|10418|10408|10418.3|10408.3|10418.3|10408.3|10417.8|10407.8|4
1650367770000|2022-04-19 11:29:30|10418.5|10408.5|10415.8|10405.8|10420.8|10408.8|10415.5|10400.8|9
1650367780000|2022-04-19 11:29:40|10416.5|10406.5|10417.5|10407.5|10417.8|10407.8|10416.3|10406.3|8
1650367790000|2022-04-19 11:29:50|10417.3|10407.3|10416.5|10406.5|10417.5|10407.5|10415.5|10405.5|17
1650367800000|2022-04-19 11:30:00|10416.3|10406.3|10416|10406|10416.5|10406.5|10415|10405|10
1650367810000|2022-04-19 11:30:10|10415.8|10405.8|10415|10405|10415.8|10405.8|10413.5|10403.5|8
1650367820000|2022-04-19 11:30:20|10415.3|10405.3|10414.5|10404.5|10415.3|10405.3|10414.3|10404.3|4
1650367830000|2022-04-19 11:30:30|10414.3|10404.3|10414|10404|10414.3|10404.3|10414|10404|2
1650367840000|2022-04-19 11:30:40|10414.3|10404.3|10414.8|10404.8|10415|10405|10413.5|10403.5|10
1650367850000|2022-04-19 11:30:50|10414.5|10404.5|10414.5|10404.5|10414.5|10404.5|10414.3|10404.3|3
1650367860000|2022-04-19 11:31:00|10415|10405|10412.8|10402.8|10415|10405|10412.8|10402.8|13
1650367870000|2022-04-19 11:31:10|10413.3|10403.3|10415.5|10405.5|10415.5|10405.5|10413|10403|8
1650367880000|2022-04-19 11:31:20|10414.8|10404.8|10412|10402|10414.8|10404.8|10411.8|10401.8|3
1650367890000|2022-04-19 11:31:30|10411.8|10401.8|10411.3|10401.3|10412|10402|10410|10400|12
1650367900000|2022-04-19 11:31:40|10410.8|10400.8|10411.3|10401.3|10411.3|10401.3|10410.5|10400.5|4
1650367910000|2022-04-19 11:31:50|10411|10401|10412.3|10402.3|10412.3|10402.3|10410.5|10400.5|5
1650367920000|2022-04-19 11:32:00|10412.5|10402.5|10409.5|10399.5|10413.3|10403.3|10409.3|10399.3|13
1650367930000|2022-04-19 11:32:10|10409|10399|10410|10400|10410|10400|10409|10399|3
1650367940000|2022-04-19 11:32:20|10409.5|10399.5|10411.5|10401.5|10411.5|10401.5|10409.3|10399.3|7
1650367950000|2022-04-19 11:32:30|10411.8|10401.8|10411.8|10401.8|10411.8|10401.8|10411.3|10401.3|5
1650367960000|2022-04-19 11:32:40|10411.3|10401.3|10411.8|10401.8|10411.8|10401.8|10411.3|10401.3|4
1650367970000|2022-04-19 11:32:50|10412|10402|10413.3|10403.3|10413.3|10403.3|10412|10402|7
1650367980000|2022-04-19 11:33:00|10413.5|10403.5|10415|10405|10415.3|10405.3|10413.5|10403.5|8
1650367990000|2022-04-19 11:33:10|10416.3|10406.3|10416.3|10406.3|10416.3|10406.3|10416.3|10406.3|1
1650368000000|2022-04-19 11:33:20|10416.5|10406.5|10416|10406|10416.8|10406.8|10415.8|10405.8|8
1650368010000|2022-04-19 11:33:30|10415.8|10405.8|10412.3|10402.3|10416.5|10406.5|10412.3|10402.3|12
1650368020000|2022-04-19 11:33:40|10412|10402|10412.3|10402.3|10416.6|10402.5|10412|10396.6|6
1650368030000|2022-04-19 11:33:50|10412.5|10402.5|10412.3|10402.3|10412.5|10402.5|10412.3|10402.3|2
1650368040000|2022-04-19 11:34:00|10412.5|10402.5|10412|10402|10412.5|10402.5|10410.3|10400.3|13
1650368050000|2022-04-19 11:34:10|10412.3|10402.3|10412|10402|10412.3|10402.3|10409.8|10399.8|6
1650368060000|2022-04-19 11:34:20|10410.8|10400.8|10415.5|10405.5|10415.8|10405.8|10410.5|10400.5|14
1650368070000|2022-04-19 11:34:30|10416|10406|10412|10402|10416|10406|10411.8|10401.8|11
1650368080000|2022-04-19 11:34:40|10411.8|10401.8|10412|10402|10412.3|10402.3|10410|10400|6
1650368090000|2022-04-19 11:34:50|10412.3|10402.3|10411.3|10401.3|10413.3|10403.3|10411.3|10401.3|7
1650368100000|2022-04-19 11:35:00|10411.8|10401.8|10410.3|10400.3|10413|10403|10410.3|10400.3|12
1650368110000|2022-04-19 11:35:10|10410.5|10400.5|10412.5|10402.5|10412.5|10402.5|10410.5|10400.5|5
1650368120000|2022-04-19 11:35:20|10413.5|10403.5|10410.3|10400.3|10413.8|10403.8|10410.3|10400.3|10
1650368130000|2022-04-19 11:35:30|10410|10400|10407.8|10397.8|10410.3|10400.3|10407.5|10397.5|14
1650368140000|2022-04-19 11:35:40|10407.5|10397.5|10406.8|10396.8|10408|10398|10406.8|10396.8|11
1650368150000|2022-04-19 11:35:50|10407|10397|10407.5|10397.5|10407.5|10397.5|10406.8|10396.8|7
1650368160000|2022-04-19 11:36:00|10407.8|10397.8|10406.8|10396.8|10408|10398|10406.8|10396.8|11
1650368170000|2022-04-19 11:36:10|10407|10397|10407|10397|10408|10398|10406.5|10396.5|8
1650368180000|2022-04-19 11:36:20|10407.3|10397.3|10408.3|10398.3|10408.8|10398.8|10407.3|10397.3|11
1650368190000|2022-04-19 11:36:30|10408|10398|10408|10398|10408.3|10398.3|10408|10398|3
1650368200000|2022-04-19 11:36:40|10408.3|10398.3|10408.3|10398.3|10408.8|10398.8|10408.3|10398.3|5
1650368210000|2022-04-19 11:36:50|10407.5|10397.5|10408|10398|10408.3|10398.3|10407.5|10397.5|4
1650368230000|2022-04-19 11:37:10|10408.3|10398.3|10408.3|10398.3|10408.3|10398.3|10408.3|10398.3|1
1650368240000|2022-04-19 11:37:20|10408.5|10398.5|10412.8|10402.8|10413|10403|10408.3|10398.3|10
1650368250000|2022-04-19 11:37:30|10412.5|10402.5|10412|10402|10413.3|10403.3|10411.8|10401.8|9
1650368260000|2022-04-19 11:37:40|10411.5|10401.5|10413|10403|10413|10403|10411.5|10401.5|4
1650368270000|2022-04-19 11:37:50|10412.8|10402.8|10413.5|10403.5|10413.8|10403.8|10412.8|10402.8|8
1650368280000|2022-04-19 11:38:00|10413.8|10403.8|10411.8|10401.8|10413.8|10403.8|10411.8|10401.8|7
1650368290000|2022-04-19 11:38:10|10413|10403|10413.8|10403.8|10414.3|10404.3|10413|10403|7
1650368300000|2022-04-19 11:38:20|10414|10404|10412.5|10402.5|10414.8|10404.8|10412.5|10402.5|5
1650368310000|2022-04-19 11:38:30|10412.3|10402.3|10412|10402|10412.8|10402.8|10411.3|10401.3|6
1650368320000|2022-04-19 11:38:40|10411.8|10401.8|10410.8|10400.8|10412.5|10402.5|10410.3|10400.3|9
1650368330000|2022-04-19 11:38:50|10410.5|10400.5|10409.5|10399.5|10410.8|10400.8|10408.8|10398.8|9
1650368340000|2022-04-19 11:39:00|10409.3|10399.3|10409|10399|10409.3|10399.3|10408|10398|8
1650368350000|2022-04-19 11:39:10|10408.8|10398.8|10409|10399|10409|10399|10408.5|10398.5|4
1650368360000|2022-04-19 11:39:20|10408.8|10398.8|10408.8|10398.8|10408.8|10398.8|10407.5|10397.5|7
1650368370000|2022-04-19 11:39:30|10408.5|10398.5|10408.5|10398.5|10408.5|10398.5|10408.3|10398.3|3
1650368380000|2022-04-19 11:39:40|10408.3|10398.3|10408.3|10398.3|10408.3|10398.3|10408.3|10398.3|1
1650368390000|2022-04-19 11:39:50|10408.8|10398.8|10408.8|10398.8|10409|10399|10408.8|10398.8|3
1650368400000|2022-04-19 11:40:00|10408.5|10398.5|10408|10398|10408.8|10398.8|10408|10398|7
1650368410000|2022-04-19 11:40:10|10408.3|10398.3|10408.5|10398.5|10409|10399|10408.3|10398.3|4
1650368420000|2022-04-19 11:40:20|10408.3|10398.3|10408.8|10398.8|10408.8|10398.8|10408.3|10398.3|3
1650368440000|2022-04-19 11:40:40|10409|10399|10409.3|10399.3|10409.3|10399.3|10409|10399|4
1650368460000|2022-04-19 11:41:00|10409|10399|10407.8|10397.8|10409|10399|10407.8|10397.8|3
1650368480000|2022-04-19 11:41:20|10407.3|10397.3|10406.8|10396.8|10407.3|10397.3|10406.8|10396.8|2
1650368490000|2022-04-19 11:41:30|10406.5|10396.5|10406.5|10396.5|10406.5|10396.5|10406.5|10396.5|1
1650368500000|2022-04-19 11:41:40|10406.3|10396.3|10406|10396|10406.3|10396.3|10406|10396|2
1650368510000|2022-04-19 11:41:50|10405.8|10395.8|10405.3|10395.3|10405.8|10395.8|10405|10395|5
1650368520000|2022-04-19 11:42:00|10405.5|10395.5|10405.5|10395.5|10406|10396|10405.3|10395.3|8
1650368530000|2022-04-19 11:42:10|10405.8|10395.8|10407.5|10397.5|10407.5|10397.5|10405.8|10395.8|2
1650368540000|2022-04-19 11:42:20|10407.8|10397.8|10408.8|10398.8|10409|10399|10407.5|10397.5|8
1650368550000|2022-04-19 11:42:30|10409|10399|10406.8|10396.8|10409|10399|10406.8|10396.8|6
1650368560000|2022-04-19 11:42:40|10407|10397|10407.8|10397.8|10407.8|10397.8|10407|10397|3
1650368570000|2022-04-19 11:42:50|10407.3|10397.3|10406.8|10396.8|10407.3|10397.3|10406.8|10396.8|2
1650368580000|2022-04-19 11:43:00|10406.5|10396.5|10406.8|10396.8|10406.8|10396.8|10406.5|10396.5|2
1650368590000|2022-04-19 11:43:10|10407|10397|10406.5|10396.5|10407|10397|10406.3|10396.3|6
1650368600000|2022-04-19 11:43:20|10406|10396|10406|10396|10406|10396|10406|10396|1
1650368620000|2022-04-19 11:43:40|10405.5|10395.5|10404.5|10394.5|10405.5|10395.5|10404|10394|6
1650368630000|2022-04-19 11:43:50|10404.3|10394.3|10401.5|10391.5|10404.3|10394.3|10398|10388|20
1650368640000|2022-04-19 11:44:00|10401.8|10391.8|10399.8|10389.8|10402.8|10392.8|10399.8|10389.8|11
1650368650000|2022-04-19 11:44:10|10399.3|10389.3|10399.3|10389.3|10401.8|10391.8|10398.8|10388.8|11
1650368660000|2022-04-19 11:44:20|10399.8|10389.8|10399.8|10389.8|10401|10391|10399.3|10389.3|6
1650368670000|2022-04-19 11:44:30|10399.3|10389.3|10399.5|10389.5|10400|10390|10398.8|10388.8|4
1650368680000|2022-04-19 11:44:40|10400.5|10390.5|10400.5|10390.5|10401|10391|10400.5|10390.5|3
1650368690000|2022-04-19 11:44:50|10400.3|10390.3|10403|10393|10403|10393|10400|10390|7
1650368700000|2022-04-19 11:45:00|10403.3|10393.3|10403|10393|10403.5|10393.5|10401.8|10391.8|13
1650368710000|2022-04-19 11:45:10|10404|10394|10403.3|10393.3|10405|10395|10403.3|10393.3|12
1650368720000|2022-04-19 11:45:20|10403.5|10393.5|10404|10394|10404|10394|10403.5|10393.5|3
1650368730000|2022-04-19 11:45:30|10403.5|10393.5|10403.3|10393.3|10403.5|10393.5|10402.8|10392.8|5
1650368750000|2022-04-19 11:45:50|10402.5|10392.5|10408.3|10398.3|10408.8|10398.8|10402.5|10392.5|14
1650368760000|2022-04-19 11:46:00|10407.5|10397.5|10408|10398|10408.8|10398.8|10407.5|10397.5|9
1650368770000|2022-04-19 11:46:10|10407.8|10397.8|10408.5|10398.5|10408.8|10398.8|10407.5|10397.5|9
1650368780000|2022-04-19 11:46:20|10408.8|10398.8|10405.3|10395.3|10408.8|10398.8|10405.3|10395.3|4
1650368790000|2022-04-19 11:46:30|10405|10395|10402.3|10392.3|10405|10395|10402.3|10392.3|10
1650368810000|2022-04-19 11:46:50|10402|10392|10401.8|10391.8|10402|10392|10401.8|10391.8|2
1650368820000|2022-04-19 11:47:00|10400.1|10390.1|10398.8|10388.8|10400.1|10390.1|10398.5|10388.5|9
1650368830000|2022-04-19 11:47:10|10399|10389|10399.3|10389.3|10399.3|10389.3|10398.8|10388.8|4
1650368840000|2022-04-19 11:47:20|10399.5|10389.5|10401.8|10391.8|10402|10392|10399.5|10389.5|8
1650368850000|2022-04-19 11:47:30|10402|10392|10402.8|10392.8|10402.8|10392.8|10401.8|10391.8|4
1650368860000|2022-04-19 11:47:40|10403|10393|10403.8|10393.8|10404|10394|10403|10393|6
1650368870000|2022-04-19 11:47:50|10403.5|10393.5|10402.5|10392.5|10403.5|10393.5|10402.5|10392.5|2
1650368880000|2022-04-19 11:48:00|10402.3|10392.3|10402.8|10392.8|10402.8|10392.8|10402.3|10392.3|7
1650368890000|2022-04-19 11:48:10|10403|10393|10402.8|10392.8|10403|10393|10402.3|10392.3|5
1650368910000|2022-04-19 11:48:30|10403|10393|10402.8|10392.8|10403|10393|10402.8|10392.8|2
1650368920000|2022-04-19 11:48:40|10403|10393|10401.8|10391.8|10403.3|10393.3|10401.5|10391.5|7
1650368930000|2022-04-19 11:48:50|10402|10392|10401.8|10391.8|10402.3|10392.3|10401.8|10391.8|4
1650368940000|2022-04-19 11:49:00|10402|10392|10402.5|10392.5|10402.8|10392.8|10402|10392|3
1650368950000|2022-04-19 11:49:10|10403|10393|10404.3|10394.3|10404.3|10394.3|10403|10393|4
1650368960000|2022-04-19 11:49:20|10404.5|10394.5|10406|10396|10406|10396|10404.5|10394.5|5
1650368970000|2022-04-19 11:49:30|10406.3|10396.3|10405.8|10395.8|10406.5|10396.5|10405.5|10395.5|5
1650368980000|2022-04-19 11:49:40|10406|10396|10406.5|10396.5|10406.8|10396.8|10406|10396|3
1650368990000|2022-04-19 11:49:50|10406.3|10396.3|10405.5|10395.5|10406.3|10396.3|10405.5|10395.5|5
1650369000000|2022-04-19 11:50:00|10405.3|10395.3|10405.8|10395.8|10406.5|10396.5|10405.3|10395.3|7
1650369010000|2022-04-19 11:50:10|10405.5|10395.5|10407.8|10397.8|10407.8|10397.8|10405.5|10395.5|4
1650369020000|2022-04-19 11:50:20|10407.5|10397.5|10408.3|10398.3|10408.3|10398.3|10407.3|10397.3|4
1650369030000|2022-04-19 11:50:30|10407.8|10397.8|10406.3|10396.3|10407.8|10397.8|10406.3|10396.3|5
1650369040000|2022-04-19 11:50:40|10406|10396|10405|10395|10406|10396|10405|10395|7
1650369050000|2022-04-19 11:50:50|10405.3|10395.3|10407|10397|10407|10397|10405.3|10395.3|2
1650369060000|2022-04-19 11:51:00|10406.5|10396.5|10405.3|10395.3|10406.8|10396.8|10402.8|10392.8|11
1650369070000|2022-04-19 11:51:10|10405.5|10395.5|10406.5|10396.5|10411.1|10396.5|10405.3|10391.1|9
1650369080000|2022-04-19 11:51:20|10406.8|10396.8|10407|10397|10407.3|10397.3|10406.5|10396.5|7
1650369090000|2022-04-19 11:51:30|10406.8|10396.8|10407|10397|10408.3|10398.3|10406.8|10396.8|6
1650369100000|2022-04-19 11:51:40|10407.3|10397.3|10407|10397|10407.8|10397.8|10407|10397|5
1650369110000|2022-04-19 11:51:50|10407.5|10397.5|10407|10397|10407.5|10397.5|10407|10397|2
1650369120000|2022-04-19 11:52:00|10407.3|10397.3|10409.3|10399.3|10410.5|10400.5|10407.3|10397.3|7
1650369130000|2022-04-19 11:52:10|10410|10400|10406.5|10396.5|10410|10400|10406.5|10396.5|10
1650369140000|2022-04-19 11:52:20|10406.3|10396.3|10407.3|10397.3|10407.8|10397.8|10406|10396|7
1650369150000|2022-04-19 11:52:30|10407.8|10397.8|10408.8|10398.8|10409.8|10399.8|10407.8|10397.8|11
1650369160000|2022-04-19 11:52:40|10408.5|10398.5|10407.8|10397.8|10408.5|10398.5|10407.3|10397.3|9
1650369170000|2022-04-19 11:52:50|10408|10398|10407.5|10397.5|10408|10398|10407.5|10397.5|3
1650369180000|2022-04-19 11:53:00|10407.8|10397.8|10407|10397|10407.8|10397.8|10407|10397|6
1650369190000|2022-04-19 11:53:10|10407.3|10397.3|10404.5|10394.5|10407.3|10397.3|10404.5|10394.5|8
1650369200000|2022-04-19 11:53:20|10404.3|10394.3|10406.8|10396.8|10407.8|10397.8|10404.3|10394.3|4
1650369210000|2022-04-19 11:53:30|10407|10397|10407.5|10397.5|10407.8|10397.8|10405.5|10395.5|12
1650369220000|2022-04-19 11:53:40|10407.3|10397.3|10407|10397|10407.5|10397.5|10407|10397|8
1650369230000|2022-04-19 11:53:50|10407.3|10397.3|10407.8|10397.8|10408|10398|10407|10397|11
1650369240000|2022-04-19 11:54:00|10408|10398|10405.8|10395.8|10408|10398|10405.8|10395.8|15
1650369250000|2022-04-19 11:54:10|10406|10396|10405.8|10395.8|10406|10396|10405.8|10395.8|2
1650369260000|2022-04-19 11:54:20|10406|10396|10407.3|10397.3|10407.8|10397.8|10406|10396|4
1650369270000|2022-04-19 11:54:30|10407|10397|10407|10397|10407.3|10397.3|10407|10397|5
1650369280000|2022-04-19 11:54:40|10406.8|10396.8|10405.8|10395.8|10407|10397|10405.8|10395.8|6
1650369290000|2022-04-19 11:54:50|10406|10396|10406|10396|10406|10396|10406|10396|1
1650369300000|2022-04-19 11:55:00|10407.3|10397.3|10407.3|10397.3|10407.8|10397.8|10406.8|10396.8|7
1650369310000|2022-04-19 11:55:10|10407.5|10397.5|10406.8|10396.8|10407.5|10397.5|10406.8|10396.8|18
1650369320000|2022-04-19 11:55:20|10407|10397|10407|10397|10407.3|10397.3|10406.8|10396.8|9
1650369330000|2022-04-19 11:55:30|10407.3|10397.3|10407.8|10397.8|10408.3|10398.3|10407.3|10397.3|7
1650369340000|2022-04-19 11:55:40|10407|10397|10407.8|10397.8|10407.8|10397.8|10407|10397|12
1650369350000|2022-04-19 11:55:50|10407.5|10397.5|10410.3|10400.3|10410.3|10400.3|10407.5|10397.5|5
1650369360000|2022-04-19 11:56:00|10410.5|10400.5|10409|10399|10410.5|10400.5|10408.3|10398.3|6
1650369370000|2022-04-19 11:56:10|10408.3|10398.3|10409|10399|10409.8|10399.8|10407.8|10397.8|8
1650369380000|2022-04-19 11:56:20|10409.5|10399.5|10409|10399|10409.5|10399.5|10408.8|10398.8|5
1650369390000|2022-04-19 11:56:30|10408.8|10398.8|10407|10397|10408.8|10398.8|10407|10397|6
1650369400000|2022-04-19 11:56:40|10406.8|10396.8|10409.8|10399.8|10409.8|10399.8|10406.8|10396.8|6
1650369410000|2022-04-19 11:56:50|10409.5|10399.5|10409|10399|10409.5|10399.5|10408.3|10398.3|5
1650369420000|2022-04-19 11:57:00|10408.8|10398.8|10407.8|10397.8|10409|10399|10407.8|10397.8|6
1650369430000|2022-04-19 11:57:10|10408|10398|10407.8|10397.8|10408.8|10398.8|10407.8|10397.8|6
1650369440000|2022-04-19 11:57:20|10407.5|10397.5|10407.3|10397.3|10408|10398|10407.3|10397.3|7
1650369450000|2022-04-19 11:57:30|10407.5|10397.5|10407.3|10397.3|10409.3|10399.3|10407.3|10397.3|13
1650369460000|2022-04-19 11:57:40|10407.5|10397.5|10407|10397|10407.5|10397.5|10407|10397|3
1650369470000|2022-04-19 11:57:50|10407.3|10397.3|10407.5|10397.5|10407.5|10397.5|10407.3|10397.3|2
1650369480000|2022-04-19 11:58:00|10407.8|10397.8|10408.8|10398.8|10408.8|10398.8|10407.8|10397.8|6
1650369490000|2022-04-19 11:58:10|10409|10399|10408.8|10398.8|10409|10399|10408.8|10398.8|4
1650369500000|2022-04-19 11:58:20|10409.5|10399.5|10408.8|10398.8|10409.5|10399.5|10408.8|10398.8|2
1650369510000|2022-04-19 11:58:30|10408.5|10398.5|10407.3|10397.3|10408.5|10398.5|10407.3|10397.3|11
1650369530000|2022-04-19 11:58:50|10407.5|10397.5|10409|10399|10409|10399|10407.5|10397.5|3
1650369540000|2022-04-19 11:59:00|10408.8|10398.8|10409|10399|10409.3|10399.3|10408.8|10398.8|6
1650369550000|2022-04-19 11:59:10|10408.8|10398.8|10408.8|10398.8|10409|10399|10408.3|10398.3|10
1650369570000|2022-04-19 11:59:30|10409|10399|10408.8|10398.8|10409.3|10399.3|10408.8|10398.8|6
1650369580000|2022-04-19 11:59:40|10408.5|10398.5|10407.8|10397.8|10408.8|10398.8|10407.5|10397.5|9
1650369590000|2022-04-19 11:59:50|10408|10398|10408|10398|10408.3|10398.3|10408|10398|3
1650369600000|2022-04-19 12:00:00|10407.5|10397.5|10402|10392|10408.5|10398.5|10402|10392|23
1650369610000|2022-04-19 12:00:10|10402.3|10392.3|10401.8|10391.8|10402.3|10392.3|10401.5|10391.5|7
1650369620000|2022-04-19 12:00:20|10401.5|10391.5|10407.5|10397.5|10407.8|10397.8|10401|10391|18
1650369630000|2022-04-19 12:00:30|10407.3|10397.3|10406.3|10396.3|10407.5|10397.5|10405.5|10395.5|15
1650369640000|2022-04-19 12:00:40|10406|10396|10408.3|10398.3|10408.3|10398.3|10405.5|10395.5|11
1650369650000|2022-04-19 12:00:50|10408|10398|10407.5|10397.5|10408|10398|10407|10397|9
1650369660000|2022-04-19 12:01:00|10407.8|10397.8|10406.8|10396.8|10407.8|10397.8|10406.8|10396.8|16
1650369670000|2022-04-19 12:01:10|10406.5|10396.5|10408.5|10398.5|10408.8|10398.8|10406.3|10396.3|9
1650369680000|2022-04-19 12:01:20|10407.8|10397.8|10410.5|10400.5|10410.5|10400.5|10407.8|10397.8|9
1650369690000|2022-04-19 12:01:30|10410.3|10400.3|10408|10398|10410.3|10400.3|10407.3|10397.3|6
1650369700000|2022-04-19 12:01:40|10408.3|10398.3|10410|10400|10410|10400|10408.3|10398.3|8
1650369710000|2022-04-19 12:01:50|10409.8|10399.8|10410|10400|10410|10400|10409.3|10399.3|7
1650369720000|2022-04-19 12:02:00|10409.8|10399.8|10410|10400|10410|10400|10409.5|10399.5|3
1650369730000|2022-04-19 12:02:10|10409.8|10399.8|10409.3|10399.3|10409.8|10399.8|10409.3|10399.3|2
1650369740000|2022-04-19 12:02:20|10408.8|10398.8|10408.5|10398.5|10408.8|10398.8|10408.3|10398.3|10
1650369750000|2022-04-19 12:02:30|10408|10398|10407.8|10397.8|10408|10398|10407.5|10397.5|4
1650369760000|2022-04-19 12:02:40|10408|10398|10407.8|10397.8|10409.3|10399.3|10407.8|10397.8|7
1650369770000|2022-04-19 12:02:50|10408|10398|10409.8|10399.8|10410.3|10400.3|10408|10398|13
1650369780000|2022-04-19 12:03:00|10409.5|10399.5|10410|10400|10410.3|10400.3|10409.5|10399.5|9
1650369790000|2022-04-19 12:03:10|10410.3|10400.3|10412.3|10402.3|10412.3|10402.3|10410.3|10400.3|5
1650369800000|2022-04-19 12:03:20|10411.8|10401.8|10412.3|10402.3|10412.8|10402.8|10411.8|10401.8|5
1650369810000|2022-04-19 12:03:30|10412|10402|10413.3|10403.3|10414|10404|10412|10402|8
1650369820000|2022-04-19 12:03:40|10413.8|10403.8|10413.5|10403.5|10414.3|10404.3|10412.3|10402.3|12
1650369830000|2022-04-19 12:03:50|10414.3|10404.3|10414.5|10404.5|10415.3|10405.3|10414.3|10404.3|9
1650369840000|2022-04-19 12:04:00|10415.5|10405.5|10411.8|10401.8|10415.8|10405.8|10411.8|10401.8|12
1650369850000|2022-04-19 12:04:10|10411.5|10401.5|10409.5|10399.5|10412.3|10402.3|10409.5|10399.5|10
1650369860000|2022-04-19 12:04:20|10409.8|10399.8|10407.8|10397.8|10410|10400|10407.3|10397.3|15
1650369870000|2022-04-19 12:04:30|10407.5|10397.5|10406|10396|10407.5|10397.5|10401.5|10391.5|17
1650369880000|2022-04-19 12:04:40|10406.8|10396.8|10405.3|10395.3|10407.5|10397.5|10405.3|10395.3|11
1650369890000|2022-04-19 12:04:50|10406|10396|10404.5|10394.5|10406.5|10396.5|10404.5|10394.5|14
1650369900000|2022-04-19 12:05:00|10403.5|10393.5|10408.5|10398.5|10408.5|10398.5|10403.3|10393.3|9
1650369910000|2022-04-19 12:05:10|10408.8|10398.8|10410|10400|10410.5|10400.5|10408.8|10398.8|11
1650369920000|2022-04-19 12:05:20|10409.5|10399.5|10410.8|10400.8|10411|10401|10409.5|10399.5|11
1650369930000|2022-04-19 12:05:30|10410.5|10400.5|10410.3|10400.3|10410.5|10400.5|10410.3|10400.3|2
1650369940000|2022-04-19 12:05:40|10409.8|10399.8|10407.8|10397.8|10409.8|10399.8|10407.5|10397.5|4
1650369950000|2022-04-19 12:05:50|10407.3|10397.3|10409|10399|10409|10399|10406.8|10396.8|8
1650369960000|2022-04-19 12:06:00|10408.5|10398.5|10409.5|10399.5|10409.5|10399.5|10408|10398|11
1650369970000|2022-04-19 12:06:10|10409.3|10399.3|10406.8|10396.8|10409.3|10399.3|10406|10396|9
1650369980000|2022-04-19 12:06:20|10407.3|10397.3|10407.3|10397.3|10407.3|10397.3|10406.3|10396.3|9
1650369990000|2022-04-19 12:06:30|10406.8|10396.8|10406.8|10396.8|10406.8|10396.8|10406.8|10396.8|1
1650370000000|2022-04-19 12:06:40|10407|10397|10407|10397|10407|10397|10407|10397|1
1650370010000|2022-04-19 12:06:50|10406.8|10396.8|10406.3|10396.3|10406.8|10396.8|10406.3|10396.3|3
1650370020000|2022-04-19 12:07:00|10404.8|10394.8|10404|10394|10405|10395|10403.8|10393.8|7
1650370030000|2022-04-19 12:07:10|10403.8|10393.8|10403.8|10393.8|10403.8|10393.8|10403.8|10393.8|1
1650370040000|2022-04-19 12:07:20|10404|10394|10403.8|10393.8|10404|10394|10403.8|10393.8|2
1650370050000|2022-04-19 12:07:30|10403.5|10393.5|10400.5|10390.5|10403.5|10393.5|10400.5|10390.5|8
1650370060000|2022-04-19 12:07:40|10400.3|10390.3|10401|10391|10401.3|10391.3|10399.5|10389.5|6
1650370070000|2022-04-19 12:07:50|10400.8|10390.8|10399.8|10389.8|10400.8|10390.8|10399.5|10389.5|5
1650370080000|2022-04-19 12:08:00|10400|10390|10398.3|10388.3|10400|10390|10397.5|10387.5|7
1650370090000|2022-04-19 12:08:10|10400.3|10390.3|10401|10391|10403|10393|10400.3|10390.3|12
1650370100000|2022-04-19 12:08:20|10400.8|10390.8|10399.8|10389.8|10401|10391|10399.8|10389.8|9
1650370110000|2022-04-19 12:08:30|10400.3|10390.3|10399.8|10389.8|10400.3|10390.3|10399.8|10389.8|6
1650370120000|2022-04-19 12:08:40|10399.3|10389.3|10399.3|10389.3|10399.3|10389.3|10399.3|10389.3|1
1650370130000|2022-04-19 12:08:50|10399.8|10389.8|10397.8|10387.8|10400.3|10390.3|10397.8|10387.8|8
1650370140000|2022-04-19 12:09:00|10397.5|10387.5|10398|10388|10398.5|10388.5|10395.8|10385.8|7
1650370150000|2022-04-19 12:09:10|10398.3|10388.3|10398|10388|10398.8|10388.8|10398|10388|4
1650370160000|2022-04-19 12:09:20|10397.8|10387.8|10400|10390|10400.8|10390.8|10397.8|10387.8|7
1650370170000|2022-04-19 12:09:30|10399.5|10389.5|10398.8|10388.8|10399.5|10389.5|10398.8|10388.8|3
1650370180000|2022-04-19 12:09:40|10398.5|10388.5|10401.8|10391.8|10401.8|10391.8|10397.5|10387.5|11
1650370190000|2022-04-19 12:09:50|10403.3|10393.3|10400.8|10390.8|10403.3|10393.3|10400.8|10390.8|7
1650370200000|2022-04-19 12:10:00|10401.3|10391.3|10401.8|10391.8|10401.8|10391.8|10398.5|10388.5|13
1650370210000|2022-04-19 12:10:10|10402.8|10392.8|10402.5|10392.5|10403.3|10393.3|10402.5|10392.5|4
1650370220000|2022-04-19 12:10:20|10402.8|10392.8|10403|10393|10404.3|10394.3|10402.5|10392.5|10
1650370230000|2022-04-19 12:10:30|10402.8|10392.8|10403|10393|10403.3|10393.3|10402|10392|8
1650370240000|2022-04-19 12:10:40|10403.3|10393.3|10403.3|10393.3|10403.3|10393.3|10403.3|10393.3|1
1650370250000|2022-04-19 12:10:50|10403|10393|10401.8|10391.8|10403|10393|10401.8|10391.8|2
1650370260000|2022-04-19 12:11:00|10401.5|10391.5|10403.8|10393.8|10404|10394|10400|10390|10
1650370270000|2022-04-19 12:11:10|10404|10394|10405.5|10395.5|10406|10396|10404|10394|8
1650370280000|2022-04-19 12:11:20|10405.8|10395.8|10407.3|10397.3|10407.3|10397.3|10405.8|10395.8|6
1650370290000|2022-04-19 12:11:30|10407.5|10397.5|10407.8|10397.8|10408.8|10398.8|10407.3|10397.3|11
1650370300000|2022-04-19 12:11:40|10408|10398|10409.8|10399.8|10409.8|10399.8|10408|10398|14
1650370310000|2022-04-19 12:11:50|10409.5|10399.5|10408.3|10398.3|10409.5|10399.5|10408.3|10398.3|4
1650370320000|2022-04-19 12:12:00|10408|10398|10405.3|10395.3|10408|10398|10402.8|10392.8|12
1650370330000|2022-04-19 12:12:10|10404.8|10394.8|10404|10394|10404.8|10394.8|10404|10394|2
1650370340000|2022-04-19 12:12:20|10404.8|10394.8|10403|10393|10405|10395|10403|10393|6
1650370350000|2022-04-19 12:12:30|10404.3|10394.3|10401|10391|10404.3|10394.3|10401|10391|13
1650370370000|2022-04-19 12:12:50|10400.8|10390.8|10403.5|10393.5|10403.8|10393.8|10399.8|10389.8|17
1650370380000|2022-04-19 12:13:00|10403|10393|10402.8|10392.8|10403.5|10393.5|10401.8|10391.8|7
1650370390000|2022-04-19 12:13:10|10403|10393|10404.3|10394.3|10404.8|10394.8|10403|10393|6
1650370400000|2022-04-19 12:13:20|10404.5|10394.5|10404.5|10394.5|10404.8|10394.8|10404.5|10394.5|3
1650370420000|2022-04-19 12:13:40|10404.3|10394.3|10401.3|10391.3|10404.3|10394.3|10401.3|10391.3|9
1650370430000|2022-04-19 12:13:50|10400.5|10390.5|10401|10391|10401|10391|10400.5|10390.5|2
1650370440000|2022-04-19 12:14:00|10400.3|10390.3|10401.8|10391.8|10401.8|10391.8|10398|10388|10
1650370450000|2022-04-19 12:14:10|10402|10392|10405.8|10395.8|10405.8|10395.8|10402|10392|10
1650370460000|2022-04-19 12:14:20|10406|10396|10404.5|10394.5|10407.3|10397.3|10403.5|10393.5|10
1650370470000|2022-04-19 12:14:30|10404.3|10394.3|10404|10394|10405.8|10395.8|10402.3|10392.3|12
1650370480000|2022-04-19 12:14:40|10404.3|10394.3|10406.5|10396.5|10407|10397|10403.5|10393.5|10
1650370490000|2022-04-19 12:14:50|10406.3|10396.3|10405.8|10395.8|10406.5|10396.5|10405.3|10395.3|10
1650370500000|2022-04-19 12:15:00|10405.5|10395.5|10401.3|10391.3|10406.5|10396.5|10401.3|10391.3|19
1650370510000|2022-04-19 12:15:10|10401.5|10391.5|10404.8|10394.8|10405|10395|10401.5|10391.5|11
1650370520000|2022-04-19 12:15:20|10404.5|10394.5|10405|10395|10405|10395|10404.3|10394.3|7
1650370530000|2022-04-19 12:15:30|10404.8|10394.8|10402|10392|10404.8|10394.8|10401.8|10391.8|12
1650370540000|2022-04-19 12:15:40|10402.5|10392.5|10402.5|10392.5|10402.5|10392.5|10402.3|10392.3|3
1650370550000|2022-04-19 12:15:50|10402.8|10392.8|10403|10393|10403.3|10393.3|10402.8|10392.8|3
1650370560000|2022-04-19 12:16:00|10402.8|10392.8|10400.8|10390.8|10403.3|10393.3|10400.8|10390.8|10
1650370580000|2022-04-19 12:16:20|10400.3|10390.3|10402.8|10392.8|10402.8|10392.8|10400.3|10390.3|3
1650370590000|2022-04-19 12:16:30|10403|10393|10403.5|10393.5|10403.5|10393.5|10401.5|10391.5|16
1650370600000|2022-04-19 12:16:40|10403.3|10393.3|10402.3|10392.3|10404|10394|10401.8|10391.8|15
1650370610000|2022-04-19 12:16:50|10402|10392|10403|10393|10403.3|10393.3|10401.8|10391.8|14
1650370620000|2022-04-19 12:17:00|10403.3|10393.3|10403.8|10393.8|10403.8|10393.8|10402.8|10392.8|9
1650370630000|2022-04-19 12:17:10|10404|10394|10404.5|10394.5|10404.5|10394.5|10404|10394|2
1650370640000|2022-04-19 12:17:20|10404.8|10394.8|10404.3|10394.3|10405|10395|10404.3|10394.3|5
1650370650000|2022-04-19 12:17:30|10404|10394|10403.3|10393.3|10404|10394|10403.3|10393.3|5
1650370660000|2022-04-19 12:17:40|10403.5|10393.5|10404|10394|10404.8|10394.8|10403.5|10393.5|5
1650370670000|2022-04-19 12:17:50|10403.8|10393.8|10404.5|10394.5|10404.5|10394.5|10403.8|10393.8|4
1650370680000|2022-04-19 12:18:00|10404.8|10394.8|10406.5|10396.5|10407|10397|10404.8|10394.8|11
1650370690000|2022-04-19 12:18:10|10406.8|10396.8|10408.5|10398.5|10408.5|10398.5|10406.8|10396.8|6
1650370700000|2022-04-19 12:18:20|10408.3|10398.3|10407.8|10397.8|10408.3|10398.3|10407|10397|8
1650370710000|2022-04-19 12:18:30|10407.5|10397.5|10407.8|10397.8|10408|10398|10407.5|10397.5|5
1650370720000|2022-04-19 12:18:40|10408|10398|10407.8|10397.8|10408.3|10398.3|10407.8|10397.8|8
1650370730000|2022-04-19 12:18:50|10408|10398|10407|10397|10408|10398|10407|10397|6
1650370740000|2022-04-19 12:19:00|10407.3|10397.3|10407.8|10397.8|10408.3|10398.3|10406|10396|15
1650370750000|2022-04-19 12:19:10|10408|10398|10408.5|10398.5|10408.5|10398.5|10407.8|10397.8|4
1650370760000|2022-04-19 12:19:20|10408.8|10398.8|10407|10397|10409.5|10399.5|10405.8|10395.8|15
1650370770000|2022-04-19 12:19:30|10406.3|10396.3|10405.8|10395.8|10406.3|10396.3|10405|10395|5
1650370780000|2022-04-19 12:19:40|10406.3|10396.3|10405|10395|10406.8|10396.8|10405|10395|13
1650370790000|2022-04-19 12:19:50|10404.8|10394.8|10407|10397|10407|10397|10404.5|10394.5|7
1650370800000|2022-04-19 12:20:00|10407.3|10397.3|10404.3|10394.3|10408.3|10398.3|10404.3|10394.3|10
1650370810000|2022-04-19 12:20:10|10404.5|10394.5|10404.5|10394.5|10405.5|10395.5|10404.5|10394.5|9
1650370820000|2022-04-19 12:20:20|10404.3|10394.3|10403|10393|10404.3|10394.3|10402.8|10392.8|10
1650370830000|2022-04-19 12:20:30|10403.3|10393.3|10402.3|10392.3|10403.5|10393.5|10402|10392|7
1650370840000|2022-04-19 12:20:40|10403|10393|10403.5|10393.5|10404|10394|10402.3|10392.3|10
1650370850000|2022-04-19 12:20:50|10403.3|10393.3|10402|10392|10404|10394|10402|10392|9
1650370860000|2022-04-19 12:21:00|10401.8|10391.8|10401.5|10391.5|10401.8|10391.8|10401.3|10391.3|3
1650370870000|2022-04-19 12:21:10|10401.3|10391.3|10397.5|10387.5|10401.3|10391.3|10397.5|10387.5|12
1650370880000|2022-04-19 12:21:20|10397.8|10387.8|10399.3|10389.3|10400|10390|10397.8|10387.8|6
1650370890000|2022-04-19 12:21:30|10399|10389|10397.8|10387.8|10399|10389|10397.5|10387.5|8
1650370900000|2022-04-19 12:21:40|10398.5|10388.5|10399|10389|10399|10389|10398.5|10388.5|3
1650370910000|2022-04-19 12:21:50|10398.8|10388.8|10398.8|10388.8|10398.8|10388.8|10398.8|10388.8|1
1650370920000|2022-04-19 12:22:00|10398.5|10388.5|10398.5|10388.5|10399|10389|10398.3|10388.3|9
1650370930000|2022-04-19 12:22:10|10398.3|10388.3|10398.8|10388.8|10398.8|10388.8|10398.3|10388.3|5
1650370940000|2022-04-19 12:22:20|10398.5|10388.5|10397.3|10387.3|10398.5|10388.5|10397.3|10387.3|12
1650370950000|2022-04-19 12:22:30|10396.8|10386.8|10389.5|10379.5|10396.8|10386.8|10388.3|10378.3|13
1650370960000|2022-04-19 12:22:40|10389.8|10379.8|10388.5|10378.5|10389.8|10379.8|10388.5|10378.5|6
1650370970000|2022-04-19 12:22:50|10388.8|10378.8|10389.5|10379.5|10389.5|10379.5|10387.8|10377.8|7
1650370980000|2022-04-19 12:23:00|10389.8|10379.8|10389|10379|10394.5|10381.3|10388.6|10374.5|14
1650370990000|2022-04-19 12:23:10|10388.8|10378.8|10389.3|10379.3|10390.3|10380.3|10388.8|10378.8|8
1650371000000|2022-04-19 12:23:20|10390.5|10380.5|10388|10378|10390.5|10380.5|10388|10378|5
1650371010000|2022-04-19 12:23:30|10388.3|10378.3|10388.5|10378.5|10388.5|10378.5|10388.3|10378.3|2
1650371020000|2022-04-19 12:23:40|10388.3|10378.3|10390.5|10380.5|10390.5|10380.5|10388.3|10378.3|5
1650371030000|2022-04-19 12:23:50|10390.8|10380.8|10391.8|10381.8|10392.5|10382.5|10390.8|10380.8|7
1650371040000|2022-04-19 12:24:00|10391.5|10381.5|10391.3|10381.3|10391.5|10381.5|10391.3|10381.3|2
1650371050000|2022-04-19 12:24:10|10391.8|10381.8|10392.3|10382.3|10392.3|10382.3|10391.8|10381.8|2
1650371060000|2022-04-19 12:24:20|10395.5|10375.5|10393.5|10383.5|10395.5|10384|10391.3|10375.5|10
1650371070000|2022-04-19 12:24:30|10393.3|10383.3|10391.5|10381.5|10393.3|10383.3|10391.3|10381.3|4
1650371080000|2022-04-19 12:24:40|10391.8|10381.8|10393.8|10383.8|10394|10384|10391.5|10381.5|11
1650371090000|2022-04-19 12:24:50|10393|10383|10393.3|10383.3|10393.5|10383.5|10392.5|10382.5|7
1650371100000|2022-04-19 12:25:00|10393.8|10383.8|10394.5|10384.5|10396|10386|10393.8|10383.8|6
1650371110000|2022-04-19 12:25:10|10394.8|10384.8|10394.8|10384.8|10394.8|10384.8|10394|10384|4
1650371120000|2022-04-19 12:25:20|10395.3|10385.3|10393.3|10383.3|10395.3|10385.3|10393.3|10383.3|6
1650371130000|2022-04-19 12:25:30|10392.8|10382.8|10392.8|10382.8|10393.3|10383.3|10392.3|10382.3|5
1650371140000|2022-04-19 12:25:40|10392.5|10382.5|10388|10378|10392.5|10382.5|10388|10378|6
1650371150000|2022-04-19 12:25:50|10388.5|10378.5|10388.8|10378.8|10389.5|10379.5|10388.3|10378.3|8
1650371160000|2022-04-19 12:26:00|10388|10378|10391.3|10381.3|10391.3|10381.3|10388|10378|11
1650371170000|2022-04-19 12:26:10|10392|10382|10392|10382|10392.3|10382.3|10390.3|10380.3|8
1650371180000|2022-04-19 12:26:20|10392.3|10382.3|10390.5|10380.5|10392.8|10382.8|10390|10380|10
1650371190000|2022-04-19 12:26:30|10390.8|10380.8|10389.3|10379.3|10390.8|10380.8|10389.3|10379.3|8
1650371200000|2022-04-19 12:26:40|10388.5|10378.5|10388.8|10378.8|10389|10379|10388.5|10378.5|6
1650371210000|2022-04-19 12:26:50|10389|10379|10388.8|10378.8|10389|10379|10388.3|10378.3|4
1650371220000|2022-04-19 12:27:00|10388.5|10378.5|10386.8|10376.8|10388.5|10378.5|10385.5|10375.5|9
1650371230000|2022-04-19 12:27:10|10386.5|10376.5|10387.5|10377.5|10388|10378|10386.5|10376.5|9
1650371240000|2022-04-19 12:27:20|10388.8|10378.8|10389.8|10379.8|10390.5|10380.5|10388.5|10378.5|13
1650371250000|2022-04-19 12:27:30|10389.5|10379.5|10390|10380|10390|10380|10388.8|10378.8|11
1650371260000|2022-04-19 12:27:40|10390.3|10380.3|10391.8|10381.8|10391.8|10381.8|10390.3|10380.3|6
1650371270000|2022-04-19 12:27:50|10392|10382|10392.8|10382.8|10393|10383|10392|10382|4
1650371280000|2022-04-19 12:28:00|10393|10383|10390.3|10380.3|10393|10383|10390|10380|9
1650371290000|2022-04-19 12:28:10|10391|10381|10389.5|10379.5|10391.3|10381.3|10389.5|10379.5|5
1650371300000|2022-04-19 12:28:20|10389.3|10379.3|10392.3|10382.3|10392.3|10382.3|10389|10379|11
1650371310000|2022-04-19 12:28:30|10392|10382|10391.8|10381.8|10392|10382|10390|10380|11
1650371320000|2022-04-19 12:28:40|10392|10382|10392.5|10382.5|10393.3|10383.3|10391.8|10381.8|13
1650371330000|2022-04-19 12:28:50|10392.8|10382.8|10389.5|10379.5|10392.8|10382.8|10389.5|10379.5|7
1650371340000|2022-04-19 12:29:00|10389.3|10379.3|10388.3|10378.3|10389.3|10379.3|10387.8|10377.8|6
1650371350000|2022-04-19 12:29:10|10388.5|10378.5|10388.3|10378.3|10388.5|10378.5|10388.3|10378.3|4
1650371360000|2022-04-19 12:29:20|10388.8|10378.8|10389.5|10379.5|10389.5|10379.5|10388.8|10378.8|3
1650371370000|2022-04-19 12:29:30|10389.8|10379.8|10389|10379|10389.8|10379.8|10389|10379|5
1650371380000|2022-04-19 12:29:40|10389.5|10379.5|10389.8|10379.8|10389.8|10379.8|10389.5|10379.5|2
1650371390000|2022-04-19 12:29:50|10390|10380|10388.8|10378.8|10394.1|10380.5|10388.8|10374.1|6
1650371400000|2022-04-19 12:30:00|10388.5|10378.5|10386.8|10376.8|10388.5|10378.5|10386.8|10376.8|8
1650371410000|2022-04-19 12:30:10|10387|10377|10385.5|10375.5|10387|10377|10385.5|10375.5|11
1650371420000|2022-04-19 12:30:20|10386|10376|10388|10378|10388.3|10378.3|10386|10376|9
1650371430000|2022-04-19 12:30:30|10388.3|10378.3|10387.3|10377.3|10388.3|10378.3|10385.5|10375.5|14
1650371440000|2022-04-19 12:30:40|10387.5|10377.5|10391.3|10381.3|10391.3|10381.3|10387.5|10377.5|8
1650371450000|2022-04-19 12:30:50|10391.8|10381.8|10392.5|10382.5|10392.8|10382.8|10391.3|10381.3|6
1650371460000|2022-04-19 12:31:00|10391.5|10381.5|10391.3|10381.3|10394.8|10384.8|10389.8|10379.8|17
1650371470000|2022-04-19 12:31:10|10391.5|10381.5|10392.5|10382.5|10392.5|10382.5|10390.8|10380.8|11
1650371480000|2022-04-19 12:31:20|10393|10383|10391.3|10381.3|10393|10383|10391|10381|9
1650371490000|2022-04-19 12:31:30|10391.5|10381.5|10392.3|10382.3|10392.3|10382.3|10391.5|10381.5|2
1650371500000|2022-04-19 12:31:40|10392.5|10382.5|10394.8|10384.8|10394.8|10384.8|10392.3|10382.3|12
1650371510000|2022-04-19 12:31:50|10394.5|10384.5|10395.3|10385.3|10396.5|10386.5|10394.5|10384.5|16
1650371520000|2022-04-19 12:32:00|10395.5|10385.5|10394.8|10384.8|10396.8|10386.8|10394.3|10384.3|18
1650371530000|2022-04-19 12:32:10|10395|10385|10395.8|10385.8|10395.8|10385.8|10394.8|10384.8|13
1650371540000|2022-04-19 12:32:20|10395.5|10385.5|10394.8|10384.8|10395.5|10385.5|10394.3|10384.3|16
1650371550000|2022-04-19 12:32:30|10394.3|10384.3|10394.5|10384.5|10395|10385|10394.3|10384.3|6
1650371560000|2022-04-19 12:32:40|10394.8|10384.8|10393.5|10383.5|10394.8|10384.8|10392.5|10382.5|9
1650371570000|2022-04-19 12:32:50|10393.8|10383.8|10396|10386|10396|10386|10393.8|10383.8|7
1650371580000|2022-04-19 12:33:00|10396.3|10386.3|10394|10384|10397|10387|10394|10384|13
1650371590000|2022-04-19 12:33:10|10393.8|10383.8|10396.5|10386.5|10396.5|10386.5|10393.8|10383.8|9
1650371600000|2022-04-19 12:33:20|10397|10387|10400.5|10390.5|10401|10391|10396.8|10386.8|14
1650371610000|2022-04-19 12:33:30|10400.8|10390.8|10399|10389|10400.8|10390.8|10399|10389|9
1650371620000|2022-04-19 12:33:40|10398.3|10388.3|10398.3|10388.3|10399.5|10389.5|10397.8|10387.8|15
1650371630000|2022-04-19 12:33:50|10398.5|10388.5|10399|10389|10399|10389|10398.5|10388.5|2
1650371640000|2022-04-19 12:34:00|10398.8|10388.8|10400.5|10390.5|10400.5|10390.5|10397|10387|9
1650371650000|2022-04-19 12:34:10|10400.6|10390.6|10402.5|10392.5|10402.8|10392.8|10400.6|10390.6|8
1650371660000|2022-04-19 12:34:20|10401.8|10391.8|10403|10393|10403|10393|10400.5|10390.5|6
1650371670000|2022-04-19 12:34:30|10402.8|10392.8|10402.3|10392.3|10403.5|10393.5|10402.3|10392.3|6
1650371680000|2022-04-19 12:34:40|10401.5|10391.5|10403.8|10393.8|10403.8|10393.8|10401.5|10391.5|8
1650371690000|2022-04-19 12:34:50|10404|10394|10403.5|10393.5|10405.3|10395.3|10403.5|10393.5|4
1650371700000|2022-04-19 12:35:00|10404|10394|10404.5|10394.5|10405.3|10395.3|10402.5|10392.5|13
1650371710000|2022-04-19 12:35:10|10405|10395|10408.5|10398.5|10408.5|10398.5|10405|10395|10
1650371720000|2022-04-19 12:35:20|10408.3|10398.3|10407.8|10397.8|10408.3|10398.3|10406.8|10396.8|9
1650371730000|2022-04-19 12:35:30|10408|10398|10408.3|10398.3|10408.8|10398.8|10407.8|10397.8|8
1650371740000|2022-04-19 12:35:40|10407.5|10397.5|10406.3|10396.3|10407.8|10397.8|10406.3|10396.3|9
1650371750000|2022-04-19 12:35:50|10406.5|10396.5|10405.3|10395.3|10406.5|10396.5|10405.3|10395.3|4
1650371760000|2022-04-19 12:36:00|10405|10395|10403|10393|10405|10395|10403|10393|9
1650371770000|2022-04-19 12:36:10|10403.3|10393.3|10403.8|10393.8|10403.8|10393.8|10402.5|10392.5|5
1650371780000|2022-04-19 12:36:20|10403.5|10393.5|10404.5|10394.5|10404.5|10394.5|10403.5|10393.5|5
1650371790000|2022-04-19 12:36:30|10404.3|10394.3|10402.3|10392.3|10404.3|10394.3|10402.3|10392.3|9
1650371800000|2022-04-19 12:36:40|10402|10392|10401.3|10391.3|10402|10392|10400|10390|9
1650371810000|2022-04-19 12:36:50|10401.5|10391.5|10401.3|10391.3|10401.8|10391.8|10401|10391|6
1650371820000|2022-04-19 12:37:00|10401|10391|10398|10388|10401|10391|10398|10388|13
1650371830000|2022-04-19 12:37:10|10398.3|10388.3|10398|10388|10399.3|10389.3|10398|10388|7
1650371840000|2022-04-19 12:37:20|10397.3|10387.3|10395.8|10385.8|10397.3|10387.3|10395.5|10385.5|9
1650371850000|2022-04-19 12:37:30|10395.5|10385.5|10398|10388|10398|10388|10395.5|10385.5|3
1650371860000|2022-04-19 12:37:40|10399.3|10389.3|10400|10390|10400|10390|10399.3|10389.3|3
1650371870000|2022-04-19 12:37:50|10400.3|10390.3|10400|10390|10400.3|10390.3|10400|10390|2
1650371880000|2022-04-19 12:38:00|10399.8|10389.8|10397.8|10387.8|10399.8|10389.8|10397.8|10387.8|8
1650371890000|2022-04-19 12:38:10|10397.3|10387.3|10398|10388|10398.8|10388.8|10396.3|10386.3|9
1650371900000|2022-04-19 12:38:20|10397.3|10387.3|10396.5|10386.5|10397.3|10387.3|10396.5|10386.5|3
1650371910000|2022-04-19 12:38:30|10396.3|10386.3|10396.3|10386.3|10396.5|10386.5|10394.3|10384.3|12
1650371920000|2022-04-19 12:38:40|10396.5|10386.5|10397.3|10387.3|10397.8|10387.8|10396.5|10386.5|4
1650371930000|2022-04-19 12:38:50|10397|10387|10395.5|10385.5|10397.3|10387.3|10395.5|10385.5|8
1650371940000|2022-04-19 12:39:00|10395.3|10385.3|10395.5|10385.5|10396.5|10386.5|10395.3|10385.3|7
1650371950000|2022-04-19 12:39:10|10395.8|10385.8|10396|10386|10396|10386|10395.8|10385.8|4
1650371960000|2022-04-19 12:39:20|10395.8|10385.8|10396.3|10386.3|10396.8|10386.8|10395.5|10385.5|16
1650371970000|2022-04-19 12:39:30|10396.5|10386.5|10395.8|10385.8|10398|10388|10395.8|10385.8|7
1650371990000|2022-04-19 12:39:50|10395.3|10385.3|10394.5|10384.5|10395.3|10385.3|10394|10384|8
1650372000000|2022-04-19 12:40:00|10394.8|10384.8|10394.3|10384.3|10395.5|10385.5|10394|10384|11
1650372010000|2022-04-19 12:40:10|10394|10384|10395.3|10385.3|10395.3|10385.3|10393.5|10383.5|7
1650372020000|2022-04-19 12:40:20|10395.5|10385.5|10398|10388|10398|10388|10395|10385|10
1650372030000|2022-04-19 12:40:30|10397.8|10387.8|10399|10389|10399.5|10389.5|10397.8|10387.8|9
1650372040000|2022-04-19 12:40:40|10399.3|10389.3|10400.5|10390.5|10400.5|10390.5|10399|10389|8
1650372050000|2022-04-19 12:40:50|10400.3|10390.3|10402|10392|10402.3|10392.3|10400|10390|10
1650372060000|2022-04-19 12:41:00|10401.8|10391.8|10399.8|10389.8|10401.8|10391.8|10399.8|10389.8|5
1650372070000|2022-04-19 12:41:10|10400|10390|10399.8|10389.8|10400|10390|10399.5|10389.5|6
1650372080000|2022-04-19 12:41:20|10400|10390|10399.5|10389.5|10400|10390|10399.3|10389.3|12
1650372090000|2022-04-19 12:41:30|10399.3|10389.3|10399.8|10389.8|10399.8|10389.8|10399|10389|7
1650372100000|2022-04-19 12:41:40|10399.5|10389.5|10399.3|10389.3|10399.5|10389.5|10399.3|10389.3|2
1650372110000|2022-04-19 12:41:50|10398.8|10388.8|10401.5|10391.5|10401.5|10391.5|10398.8|10388.8|7
1650372120000|2022-04-19 12:42:00|10401.8|10391.8|10400|10390|10402|10392|10399.5|10389.5|12
1650372130000|2022-04-19 12:42:10|10399.8|10389.8|10397|10387|10399.8|10389.8|10396.3|10386.3|13
1650372140000|2022-04-19 12:42:20|10396.5|10386.5|10397.3|10387.3|10397.3|10387.3|10396|10386|14
1650372150000|2022-04-19 12:42:30|10396.3|10386.3|10395.8|10385.8|10396.3|10386.3|10395.8|10385.8|5
1650372160000|2022-04-19 12:42:40|10396|10386|10396|10386|10397.3|10387.3|10395.8|10385.8|6
1650372170000|2022-04-19 12:42:50|10396.5|10386.5|10396|10386|10397.3|10387.3|10396|10386|13
1650372180000|2022-04-19 12:43:00|10395.8|10385.8|10394.8|10384.8|10397.3|10387.3|10394|10384|14
1650372190000|2022-04-19 12:43:10|10394.5|10384.5|10393.8|10383.8|10394.5|10384.5|10393.3|10383.3|18
1650372200000|2022-04-19 12:43:20|10393.5|10383.5|10392|10382|10393.8|10383.8|10392|10382|14
1650372210000|2022-04-19 12:43:30|10392.3|10382.3|10391.3|10381.3|10392.3|10382.3|10391.3|10381.3|4
1650372220000|2022-04-19 12:43:40|10391.5|10381.5|10391.3|10381.3|10391.5|10381.5|10391.3|10381.3|2
1650372230000|2022-04-19 12:43:50|10391|10381|10391|10381|10391|10381|10391|10381|1
1650372240000|2022-04-19 12:44:00|10390.5|10380.5|10383|10373|10390.5|10380.5|10382.3|10372.3|18
1650372250000|2022-04-19 12:44:10|10383.3|10373.3|10383|10373|10384|10374|10382.3|10372.3|12
1650372260000|2022-04-19 12:44:20|10383.3|10373.3|10383.8|10373.8|10384.3|10374.3|10381.3|10371.3|11
1650372270000|2022-04-19 12:44:30|10383.5|10373.5|10382|10372|10383.8|10373.8|10382|10372|16
1650372280000|2022-04-19 12:44:40|10381.8|10371.8|10376.8|10366.8|10381.8|10371.8|10376.8|10366.8|10
1650372290000|2022-04-19 12:44:50|10376.5|10366.5|10376.3|10366.3|10377.5|10367.5|10375.5|10365.5|7
1650372300000|2022-04-19 12:45:00|10375.5|10365.5|10373.3|10363.3|10375.8|10365.8|10373.3|10363.3|21
1650372310000|2022-04-19 12:45:10|10373.5|10363.5|10374|10364|10375.3|10365.3|10370.3|10360.3|19
1650372320000|2022-04-19 12:45:20|10373.8|10363.8|10376|10366|10377.6|10366|10371.8|10357.6|12
1650372330000|2022-04-19 12:45:30|10376.5|10366.5|10377.3|10367.3|10378|10368|10376.5|10366.5|10
1650372340000|2022-04-19 12:45:40|10377|10367|10381.8|10371.8|10381.8|10371.8|10377|10367|11
1650372350000|2022-04-19 12:45:50|10385.3|10365.3|10376.8|10366.8|10385.3|10369.3|10376.3|10365.3|17
1650372360000|2022-04-19 12:46:00|10376.5|10366.5|10376.5|10366.5|10376.5|10366.5|10374.5|10364.5|12
1650372370000|2022-04-19 12:46:10|10377.3|10367.3|10379.5|10369.5|10382.3|10372.3|10377|10367|15
1650372380000|2022-04-19 12:46:20|10378.3|10368.3|10377.8|10367.8|10379|10369|10377.3|10367.3|12
1650372390000|2022-04-19 12:46:30|10378|10368|10379|10369|10379|10369|10378|10368|6
1650372400000|2022-04-19 12:46:40|10380|10370|10381|10371|10381.5|10371.5|10380|10370|11
1650372410000|2022-04-19 12:46:50|10381.5|10371.5|10379.5|10369.5|10381.5|10371.5|10379.5|10369.5|6
1650372420000|2022-04-19 12:47:00|10379.3|10369.3|10377|10367|10379.3|10369.3|10377|10367|9
1650372430000|2022-04-19 12:47:10|10377.8|10367.8|10377.8|10367.8|10379|10369|10377.8|10367.8|4
1650372440000|2022-04-19 12:47:20|10377.5|10367.5|10379.5|10369.5|10380|10370|10377.5|10367.5|11
1650372450000|2022-04-19 12:47:30|10379.8|10369.8|10379.5|10369.5|10380|10370|10378.8|10368.8|8
1650372460000|2022-04-19 12:47:40|10379.3|10369.3|10381.5|10371.5|10381.5|10371.5|10379.3|10369.3|8
1650372470000|2022-04-19 12:47:50|10382.8|10372.8|10382.3|10372.3|10382.8|10372.8|10382.3|10372.3|5
1650372480000|2022-04-19 12:48:00|10382.5|10372.5|10379|10369|10386.3|10372.8|10379|10366.3|15
1650372490000|2022-04-19 12:48:10|10378.8|10368.8|10377.5|10367.5|10378.8|10368.8|10377.5|10367.5|11
1650372500000|2022-04-19 12:48:20|10377.8|10367.8|10379.8|10369.8|10379.8|10369.8|10377.8|10367.8|3
1650372510000|2022-04-19 12:48:30|10379.5|10369.5|10379.3|10369.3|10379.8|10369.8|10379|10369|6
1650372520000|2022-04-19 12:48:40|10379.5|10369.5|10379.3|10369.3|10379.5|10369.5|10379.3|10369.3|2
1650372530000|2022-04-19 12:48:50|10385.1|10365.1|10379.5|10369.5|10385.1|10369.8|10379.3|10365.1|6
1650372540000|2022-04-19 12:49:00|10379|10369|10378|10368|10379|10369|10378|10368|5
1650372550000|2022-04-19 12:49:10|10377.8|10367.8|10376.3|10366.3|10377.8|10367.8|10374.5|10364.5|13
1650372560000|2022-04-19 12:49:20|10376.5|10366.5|10377|10367|10378.8|10368.8|10376.3|10366.3|18
1650372570000|2022-04-19 12:49:30|10376.8|10366.8|10376.3|10366.3|10376.8|10366.8|10374|10364|12
1650372580000|2022-04-19 12:49:40|10376.5|10366.5|10377|10367|10378.8|10368.8|10376.5|10366.5|13
1650372590000|2022-04-19 12:49:50|10377.5|10367.5|10376.8|10366.8|10377.5|10367.5|10376.5|10366.5|9
1650372600000|2022-04-19 12:50:00|10377|10367|10378.3|10368.3|10380|10370|10377|10367|15
1650372610000|2022-04-19 12:50:10|10378|10368|10376.5|10366.5|10378|10368|10376.5|10366.5|8
1650372620000|2022-04-19 12:50:20|10377|10367|10379.3|10369.3|10382.6|10369.3|10376.5|10362.6|8
1650372630000|2022-04-19 12:50:30|10379|10369|10379.3|10369.3|10379.5|10369.5|10377.5|10367.5|9
1650372640000|2022-04-19 12:50:40|10379|10369|10379|10369|10379|10369|10378.5|10368.5|7
1650372650000|2022-04-19 12:50:50|10379.5|10369.5|10380.3|10370.3|10380.8|10370.8|10379.5|10369.5|6
1650372660000|2022-04-19 12:51:00|10380|10370|10379|10369|10380|10370|10379|10369|7
1650372670000|2022-04-19 12:51:10|10378.8|10368.8|10379.5|10369.5|10380.8|10370.8|10378.8|10368.8|8
1650372680000|2022-04-19 12:51:20|10380.3|10370.3|10375.8|10365.8|10380.5|10370.5|10375.8|10365.8|14
1650372690000|2022-04-19 12:51:30|10375.5|10365.5|10372.5|10362.5|10375.5|10365.5|10372.5|10362.5|15
1650372700000|2022-04-19 12:51:40|10372.3|10362.3|10374.8|10364.8|10375.3|10365.3|10372.3|10362.3|11
1650372710000|2022-04-19 12:51:50|10375.5|10365.5|10379.8|10369.8|10379.8|10369.8|10375.5|10365.5|14
1650372720000|2022-04-19 12:52:00|10380.5|10370.5|10379.5|10369.5|10381.5|10371.5|10379.5|10369.5|3
1650372730000|2022-04-19 12:52:10|10379.3|10369.3|10376.8|10366.8|10379.5|10369.5|10376.8|10366.8|8
1650372740000|2022-04-19 12:52:20|10376.3|10366.3|10375|10365|10376.3|10366.3|10375|10365|10
1650372750000|2022-04-19 12:52:30|10375.3|10365.3|10375.5|10365.5|10377.3|10367.3|10374.3|10364.3|12
1650372760000|2022-04-19 12:52:40|10376|10366|10376.5|10366.5|10377.3|10367.3|10375|10365|14
1650372770000|2022-04-19 12:52:50|10377|10367|10380.3|10370.3|10380.5|10370.5|10377|10367|10
1650372780000|2022-04-19 12:53:00|10380|10370|10381|10371|10381.5|10371.5|10379|10369|12
1650372790000|2022-04-19 12:53:10|10381.5|10371.5|10381.8|10371.8|10381.8|10371.8|10381|10371|9
1650372800000|2022-04-19 12:53:20|10382.3|10372.3|10381|10371|10382.8|10372.8|10381|10371|8
1650372810000|2022-04-19 12:53:30|10381.3|10371.3|10382.3|10372.3|10382.3|10372.3|10380.5|10370.5|9
1650372820000|2022-04-19 12:53:40|10382.5|10372.5|10381|10371|10383|10373|10380.8|10370.8|15
1650372830000|2022-04-19 12:53:50|10380.8|10370.8|10382.3|10372.3|10382.3|10372.3|10380.5|10370.5|8
1650372840000|2022-04-19 12:54:00|10381.8|10371.8|10381.5|10371.5|10382|10372|10381|10371|6
1650372850000|2022-04-19 12:54:10|10381.3|10371.3|10382.3|10372.3|10382.3|10372.3|10381.3|10371.3|3
1650372860000|2022-04-19 12:54:20|10382|10372|10381.8|10371.8|10382|10372|10381.3|10371.3|8
1650372870000|2022-04-19 12:54:30|10381.5|10371.5|10382.3|10372.3|10382.8|10372.8|10380.8|10370.8|7
1650372880000|2022-04-19 12:54:40|10382.5|10372.5|10382.5|10372.5|10383|10373|10382|10372|9
1650372890000|2022-04-19 12:54:50|10383.3|10373.3|10383.8|10373.8|10384|10374|10383.3|10373.3|3
1650372900000|2022-04-19 12:55:00|10383.5|10373.5|10384|10374|10384|10374|10383.5|10373.5|2
1650372910000|2022-04-19 12:55:10|10383.5|10373.5|10384|10374|10384|10374|10383.5|10373.5|5
1650372920000|2022-04-19 12:55:20|10384.5|10374.5|10384|10374|10384.5|10374.5|10384|10374|2
1650372930000|2022-04-19 12:55:30|10384.3|10374.3|10384.3|10374.3|10384.3|10374.3|10384|10374|3
1650372940000|2022-04-19 12:55:40|10384|10374|10383.5|10373.5|10384.3|10374.3|10383.5|10373.5|4
1650372950000|2022-04-19 12:55:50|10384|10374|10388|10378|10388.8|10378.8|10384|10374|9
1650372960000|2022-04-19 12:56:00|10388.3|10378.3|10388|10378|10388.3|10378.3|10385|10375|13
1650372970000|2022-04-19 12:56:10|10387.8|10377.8|10386.5|10376.5|10387.8|10377.8|10386.3|10376.3|10
1650372980000|2022-04-19 12:56:20|10386.3|10376.3|10386.3|10376.3|10388|10378|10386.3|10376.3|13
1650372990000|2022-04-19 12:56:30|10386.5|10376.5|10385.8|10375.8|10386.5|10376.5|10385.5|10375.5|10
1650373000000|2022-04-19 12:56:40|10386|10376|10388|10378|10388.8|10378.8|10385.8|10375.8|14
1650373010000|2022-04-19 12:56:50|10388.3|10378.3|10388.5|10378.5|10388.8|10378.8|10388|10378|8
1650373020000|2022-04-19 12:57:00|10388|10378|10386.3|10376.3|10388.5|10378.5|10386.3|10376.3|6
1650373040000|2022-04-19 12:57:20|10386|10376|10388.3|10378.3|10388.5|10378.5|10385.5|10375.5|10
1650373050000|2022-04-19 12:57:30|10388|10378|10387.5|10377.5|10388|10378|10386.8|10376.8|11
1650373060000|2022-04-19 12:57:40|10389.1|10379.1|10391|10381|10391.3|10381.3|10389|10379|7
1650373070000|2022-04-19 12:57:50|10391.3|10381.3|10389.5|10379.5|10391.5|10381.5|10389.5|10379.5|11
1650373080000|2022-04-19 12:58:00|10387.8|10377.8|10386.3|10376.3|10387.8|10377.8|10385.5|10375.5|8
1650373090000|2022-04-19 12:58:10|10386|10376|10386|10376|10386.3|10376.3|10386|10376|5
1650373100000|2022-04-19 12:58:20|10385.8|10375.8|10386.3|10376.3|10386.5|10376.5|10385.8|10375.8|5
1650373110000|2022-04-19 12:58:30|10386|10376|10386|10376|10386.8|10376.8|10386|10376|6
1650373120000|2022-04-19 12:58:40|10386.3|10376.3|10387|10377|10387.3|10377.3|10386.3|10376.3|6
1650373130000|2022-04-19 12:58:50|10386.8|10376.8|10386|10376|10386.8|10376.8|10385.8|10375.8|5
1650373140000|2022-04-19 12:59:00|10385.8|10375.8|10385.8|10375.8|10387.3|10377.3|10385.8|10375.8|16
1650373150000|2022-04-19 12:59:10|10386|10376|10386.8|10376.8|10387.3|10377.3|10386|10376|6
1650373160000|2022-04-19 12:59:20|10387|10377|10382|10372|10387|10377|10382|10372|5
1650373170000|2022-04-19 12:59:30|10381.8|10371.8|10376.5|10366.5|10381.8|10371.8|10376.5|10366.5|11
1650373180000|2022-04-19 12:59:40|10376.3|10366.3|10378.5|10368.5|10380.3|10370.3|10376.3|10366.3|13
1650373190000|2022-04-19 12:59:50|10378.8|10368.8|10375.3|10365.3|10379|10369|10375.3|10365.3|14
1650373200000|2022-04-19 13:00:00|10375|10365|10365.8|10355.8|10375|10365|10364|10354|27
1650373210000|2022-04-19 13:00:10|10366|10356|10366.8|10356.8|10368.8|10358.8|10366|10356|21
1650373220000|2022-04-19 13:00:20|10367.5|10357.5|10366.3|10356.3|10371|10361|10366.3|10356.3|22
1650373230000|2022-04-19 13:00:30|10367.3|10357.3|10364.3|10354.3|10367.3|10357.3|10361.3|10351.3|21
1650373240000|2022-04-19 13:00:40|10364.5|10354.5|10364|10354|10366.5|10356.5|10362.5|10352.5|23
1650373250000|2022-04-19 13:00:50|10364.5|10354.5|10366.5|10356.5|10366.8|10356.8|10362.3|10352.3|22
1650373260000|2022-04-19 13:01:00|10366.3|10356.3|10361.8|10351.8|10366.3|10356.3|10361.8|10351.8|15
1650373270000|2022-04-19 13:01:10|10360.8|10350.8|10357|10347|10360.8|10350.8|10357|10347|17
1650373280000|2022-04-19 13:01:20|10357.3|10347.3|10358.8|10348.8|10358.8|10348.8|10355|10345|20
1650373290000|2022-04-19 13:01:30|10359|10349|10357.8|10347.8|10360|10350|10356.5|10346.5|12
1650373300000|2022-04-19 13:01:40|10356.8|10346.8|10358|10348|10358.5|10348.5|10356.5|10346.5|8
1650373310000|2022-04-19 13:01:50|10358.3|10348.3|10358.3|10348.3|10363.5|10349.3|10357.8|10343.5|10
1650373320000|2022-04-19 13:02:00|10357.8|10347.8|10356|10346|10358|10348|10355.3|10345.3|16
1650373330000|2022-04-19 13:02:10|10355.8|10345.8|10351.8|10341.8|10357|10346.3|10351.8|10336.8|17
1650373340000|2022-04-19 13:02:20|10351.5|10341.5|10356.3|10346.3|10357.3|10347.3|10351.5|10341.5|16
1650373350000|2022-04-19 13:02:30|10356|10346|10359.8|10349.8|10360|10350|10355.5|10345.5|24
1650373360000|2022-04-19 13:02:40|10359|10349|10356.5|10346.5|10360|10350|10356.5|10346.5|23
1650373370000|2022-04-19 13:02:50|10356.3|10346.3|10357.3|10347.3|10357.3|10347.3|10353.5|10343.5|19
1650373380000|2022-04-19 13:03:00|10358.5|10348.5|10360|10350|10360.5|10350.5|10357|10347|20
1650373390000|2022-04-19 13:03:10|10360.3|10350.3|10357.3|10347.3|10360.3|10350.3|10357.3|10347.3|16
1650373400000|2022-04-19 13:03:20|10357|10347|10353.5|10343.5|10357|10347|10353|10343|18
1650373410000|2022-04-19 13:03:30|10353.3|10343.3|10344.3|10334.3|10354|10344|10343.3|10333.3|22
1650373420000|2022-04-19 13:03:40|10344|10334|10345.8|10335.8|10345.8|10335.8|10341|10331|25
1650373430000|2022-04-19 13:03:50|10346.5|10336.5|10342|10332|10346.5|10336.5|10342|10332|16
1650373440000|2022-04-19 13:04:00|10342.3|10332.3|10341.3|10331.3|10342.5|10332.5|10340.3|10330.3|22
1650373450000|2022-04-19 13:04:10|10341.5|10331.5|10334|10324|10342.3|10332.3|10333.8|10323.8|19
1650373460000|2022-04-19 13:04:20|10335|10325|10339.8|10329.8|10340.5|10330.5|10335|10325|27
1650373470000|2022-04-19 13:04:30|10339.5|10329.5|10335.3|10325.3|10339.5|10329.5|10334.5|10324.5|20
1650373480000|2022-04-19 13:04:40|10334.8|10324.8|10332.3|10322.3|10334.8|10324.8|10331.8|10321.8|12
1650373490000|2022-04-19 13:04:50|10332|10322|10333.3|10323.3|10333.3|10323.3|10331.8|10321.8|20
1650373500000|2022-04-19 13:05:00|10333|10323|10336.5|10326.5|10336.5|10326.5|10331|10321|27
1650373510000|2022-04-19 13:05:10|10336|10326|10336|10326|10337.5|10327.5|10336|10326|15
1650373520000|2022-04-19 13:05:20|10336.3|10326.3|10337.5|10327.5|10337.5|10327.5|10336|10326|6
1650373530000|2022-04-19 13:05:30|10338|10328|10339.3|10329.3|10339.3|10329.3|10337.3|10327.3|14
1650373540000|2022-04-19 13:05:40|10338.5|10328.5|10336.5|10326.5|10338.5|10328.5|10335.8|10325.8|10
1650373550000|2022-04-19 13:05:50|10336.3|10326.3|10339.3|10329.3|10340.8|10330.8|10336.3|10326.3|19
1650373560000|2022-04-19 13:06:00|10339|10329|10338.3|10328.3|10339.5|10329.5|10336.5|10326.5|21
1650373570000|2022-04-19 13:06:10|10338|10328|10338.3|10328.3|10339.3|10329.3|10337.8|10327.8|19
1650373580000|2022-04-19 13:06:20|10338|10328|10340.3|10330.3|10340.8|10330.8|10337.8|10327.8|11
1650373590000|2022-04-19 13:06:30|10341|10331|10338.5|10328.5|10341.8|10331.8|10338.3|10328.3|26
1650373600000|2022-04-19 13:06:40|10338|10328|10339.8|10329.8|10340.5|10330.5|10337.3|10327.3|18
1650373610000|2022-04-19 13:06:50|10339|10329|10338.8|10328.8|10344|10329.8|10337.5|10324|19
1650373620000|2022-04-19 13:07:00|10338|10328|10329|10319|10338|10328|10329|10319|18
1650373630000|2022-04-19 13:07:10|10328.8|10318.8|10325.8|10315.8|10328.8|10318.8|10325.3|10315.3|14
1650373640000|2022-04-19 13:07:20|10327|10317|10323.3|10313.3|10327|10317|10321.5|10311.5|17
1650373650000|2022-04-19 13:07:30|10322.5|10312.5|10320.3|10310.3|10323|10313|10318.8|10308.8|20
1650373660000|2022-04-19 13:07:40|10321.8|10311.8|10317.8|10307.8|10321.8|10311.8|10317.8|10307.8|24
1650373670000|2022-04-19 13:07:50|10317.5|10307.5|10316.8|10306.8|10319.3|10309.3|10316.5|10306.5|19
1650373680000|2022-04-19 13:08:00|10318.5|10308.5|10312.8|10302.8|10318.5|10308.5|10311.8|10301.8|27
1650373690000|2022-04-19 13:08:10|10312.5|10302.5|10318.3|10308.3|10320.3|10310.3|10312.5|10302.5|29
1650373700000|2022-04-19 13:08:20|10317.8|10307.8|10317|10307|10318.3|10308.3|10315|10305|19
1650373710000|2022-04-19 13:08:30|10317.3|10307.3|10312.5|10302.5|10317.8|10307.8|10312.5|10302.5|23
1650373720000|2022-04-19 13:08:40|10312.8|10302.8|10317.5|10307.5|10319.5|10308.3|10312|10299.5|23
1650373730000|2022-04-19 13:08:50|10317.3|10307.3|10321.8|10311.8|10326.3|10312.1|10317|10304.8|18
1650373740000|2022-04-19 13:09:00|10321.5|10311.5|10322.5|10312.5|10322.5|10312.5|10318.3|10308.3|16
1650373750000|2022-04-19 13:09:10|10322.8|10312.8|10320|10310|10324.3|10314.3|10319.5|10309.5|25
1650373760000|2022-04-19 13:09:20|10319.8|10309.8|10322|10312|10323.3|10313.3|10318.3|10308.3|20
1650373770000|2022-04-19 13:09:30|10322.8|10312.8|10323|10313|10324.5|10314.5|10322|10312|18
1650373780000|2022-04-19 13:09:40|10323.3|10313.3|10323.5|10313.5|10327.3|10313.5|10319.3|10307|24
1650373790000|2022-04-19 13:09:50|10324|10314|10321.5|10311.5|10324.8|10314.8|10320.8|10310.8|20
1650373800000|2022-04-19 13:10:00|10321|10311|10321.5|10311.5|10323|10313|10318.8|10308.8|20
1650373810000|2022-04-19 13:10:10|10321.3|10311.3|10322.8|10312.8|10322.8|10312.8|10319.3|10309.3|19
1650373820000|2022-04-19 13:10:20|10321.8|10311.8|10323.3|10313.3|10324.3|10314.3|10321.8|10311.8|18
1650373830000|2022-04-19 13:10:30|10323.5|10313.5|10319|10309|10323.5|10313.5|10319|10309|19
1650373840000|2022-04-19 13:10:40|10318|10308|10323.8|10313.8|10323.8|10313.8|10318|10308|16
1650373850000|2022-04-19 13:10:50|10323.5|10313.5|10321.5|10311.5|10323.8|10313.8|10321|10311|11
1650373860000|2022-04-19 13:11:00|10321.8|10311.8|10321.5|10311.5|10322.3|10312.3|10318.5|10308.5|21
1650373870000|2022-04-19 13:11:10|10321.3|10311.3|10325.5|10315.5|10327|10317|10320.8|10310.8|26
1650373880000|2022-04-19 13:11:20|10325.3|10315.3|10324.3|10314.3|10325.8|10315.8|10324.3|10314.3|15
1650373890000|2022-04-19 13:11:30|10324|10314|10323|10313|10324|10314|10322.5|10312.5|15
1650373900000|2022-04-19 13:11:40|10323.5|10313.5|10328.5|10318.5|10330.5|10318.5|10323.5|10310.5|12
1650373910000|2022-04-19 13:11:50|10328.3|10318.3|10327.3|10317.3|10328.3|10318.3|10326.3|10316.3|19
1650373920000|2022-04-19 13:12:00|10327|10317|10326.5|10316.5|10328|10318|10325.8|10315.8|13
1650373930000|2022-04-19 13:12:10|10326.8|10316.8|10326.5|10316.5|10328|10318|10326.5|10316.5|9
1650373940000|2022-04-19 13:12:20|10326|10316|10325|10315|10326|10316|10323.5|10313.5|15
1650373950000|2022-04-19 13:12:30|10325.3|10315.3|10321.8|10311.8|10325.3|10315.3|10321.5|10311.5|17
1650373960000|2022-04-19 13:12:40|10322.5|10312.5|10318.5|10308.5|10322.5|10312.5|10317|10307|14
1650373970000|2022-04-19 13:12:50|10317.5|10307.5|10316|10306|10318.3|10308.3|10316|10306|12
1650373980000|2022-04-19 13:13:00|10315.3|10305.3|10313.5|10303.5|10316.8|10306.8|10313.3|10303.3|17
1650373990000|2022-04-19 13:13:10|10314.3|10304.3|10316.8|10306.8|10317.3|10307.3|10314.3|10304.3|15
1650374000000|2022-04-19 13:13:20|10317.3|10307.3|10319.5|10309.5|10319.5|10309.5|10316.8|10306.8|9
1650374010000|2022-04-19 13:13:30|10319|10309|10318.5|10308.5|10319.3|10309.3|10317.5|10307.5|10
1650374020000|2022-04-19 13:13:40|10319|10309|10316.5|10306.5|10319|10309|10316.5|10306.5|5
1650374030000|2022-04-19 13:13:50|10317|10307|10316|10306|10318.3|10308.3|10316|10306|14
1650374040000|2022-04-19 13:14:00|10314.8|10304.8|10315|10305|10315.8|10305.8|10314.5|10304.5|10
1650374050000|2022-04-19 13:14:10|10314.8|10304.8|10309.8|10299.8|10314.8|10304.8|10309.8|10299.8|15
1650374060000|2022-04-19 13:14:20|10309|10299|10310|10300|10310.8|10300.8|10308.8|10298.8|11
1650374070000|2022-04-19 13:14:30|10310.5|10300.5|10311|10301|10311|10301|10310|10300|6
1650374080000|2022-04-19 13:14:40|10310.8|10300.8|10311.3|10301.3|10311.3|10301.3|10310.5|10300.5|3
1650374090000|2022-04-19 13:14:50|10311.8|10301.8|10313|10303|10313.3|10303.3|10311.8|10301.8|10
1650374100000|2022-04-19 13:15:00|10312.5|10302.5|10309.8|10299.8|10312.5|10302.5|10309.8|10299.8|13
1650374110000|2022-04-19 13:15:10|10310|10300|10309.5|10299.5|10310.8|10300.8|10309.3|10299.3|10
1650374120000|2022-04-19 13:15:20|10309.3|10299.3|10311.8|10301.8|10312|10302|10308.5|10298.5|17
1650374130000|2022-04-19 13:15:30|10311.5|10301.5|10309.3|10299.3|10311.5|10301.5|10309.3|10299.3|9
1650374140000|2022-04-19 13:15:40|10309.5|10299.5|10309.5|10299.5|10310.5|10300.5|10309.3|10299.3|16
1650374150000|2022-04-19 13:15:50|10309.3|10299.3|10312.8|10302.8|10313|10303|10309|10299|10
1650374160000|2022-04-19 13:16:00|10312.5|10302.5|10310.3|10300.3|10312.8|10302.8|10310|10300|18
1650374170000|2022-04-19 13:16:10|10310|10300|10308|10298|10310|10300|10308|10298|7
1650374180000|2022-04-19 13:16:20|10308.8|10298.8|10310.5|10300.5|10311.5|10301.5|10308.8|10298.8|12
1650374190000|2022-04-19 13:16:30|10310.3|10300.3|10309.5|10299.5|10310.3|10300.3|10308.5|10298.5|10
1650374200000|2022-04-19 13:16:40|10309.3|10299.3|10308.8|10298.8|10309.3|10299.3|10308.5|10298.5|12
1650374210000|2022-04-19 13:16:50|10308.5|10298.5|10308.8|10298.8|10308.8|10298.8|10308.3|10298.3|5
1650374220000|2022-04-19 13:17:00|10308.5|10298.5|10312|10302|10312|10302|10308.3|10298.3|13
1650374230000|2022-04-19 13:17:10|10312.8|10302.8|10313.8|10303.8|10313.8|10303.8|10311|10301|21
1650374240000|2022-04-19 13:17:20|10313.5|10303.5|10317.8|10307.8|10318|10308|10312.3|10302.3|21
1650374250000|2022-04-19 13:17:30|10317.5|10307.5|10313.8|10303.8|10317.5|10307.5|10313.5|10303.5|17
1650374260000|2022-04-19 13:17:40|10313.5|10303.5|10314.8|10304.8|10314.8|10304.8|10313|10303|12
1650374270000|2022-04-19 13:17:50|10314.5|10304.5|10314.3|10304.3|10316.5|10306.5|10314.3|10304.3|13
1650374280000|2022-04-19 13:18:00|10314|10304|10312.8|10302.8|10314.5|10304.5|10312.8|10302.8|17
1650374290000|2022-04-19 13:18:10|10312.5|10302.5|10312.8|10302.8|10312.8|10302.8|10312.3|10302.3|6
1650374300000|2022-04-19 13:18:20|10312.5|10302.5|10313|10303|10313|10303|10312.3|10302.3|4
1650374310000|2022-04-19 13:18:30|10313.5|10303.5|10315|10305|10315|10305|10312.3|10302.3|18
1650374320000|2022-04-19 13:18:40|10314.8|10304.8|10318|10308|10318|10308|10314|10304|18
1650374330000|2022-04-19 13:18:50|10317.8|10307.8|10316|10306|10318.5|10308.5|10316|10306|12
1650374340000|2022-04-19 13:19:00|10315.8|10305.8|10316|10306|10316|10306|10314|10304|12
1650374350000|2022-04-19 13:19:10|10316.3|10306.3|10316.5|10306.5|10316.8|10306.8|10316|10306|15
1650374360000|2022-04-19 13:19:20|10316|10306|10317.5|10307.5|10320.3|10310.3|10316|10306|19
1650374370000|2022-04-19 13:19:30|10317.3|10307.3|10315.5|10305.5|10319|10309|10315|10305|20
1650374380000|2022-04-19 13:19:40|10315.3|10305.3|10316.5|10306.5|10316.8|10306.8|10314|10304|16
1650374390000|2022-04-19 13:19:50|10315.5|10305.5|10311.8|10301.8|10315.5|10305.5|10310.5|10300.5|16
1650374400000|2022-04-19 13:20:00|10311.5|10301.5|10310.3|10300.3|10311.5|10301.5|10308.8|10298.8|20
1650374410000|2022-04-19 13:20:10|10310|10300|10310|10300|10310|10300|10309|10299|13
1650374420000|2022-04-19 13:20:20|10310.3|10300.3|10314.5|10304.5|10315.8|10305.8|10310.3|10300.3|19
1650374430000|2022-04-19 13:20:30|10314.8|10304.8|10315.3|10305.3|10316|10306|10314.3|10304.3|17
1650374440000|2022-04-19 13:20:40|10315.5|10305.5|10315.8|10305.8|10316.5|10306.5|10315.5|10305.5|11
1650374450000|2022-04-19 13:20:50|10315.5|10305.5|10316|10306|10316.3|10306.3|10315.5|10305.5|5
1650374460000|2022-04-19 13:21:00|10315.8|10305.8|10314.8|10304.8|10315.8|10305.8|10312.8|10302.8|16
1650374470000|2022-04-19 13:21:10|10314.3|10304.3|10315.8|10305.8|10316|10306|10313.8|10303.8|14
1650374480000|2022-04-19 13:21:20|10317|10307|10318|10308|10318|10308|10316.8|10306.8|7
1650374490000|2022-04-19 13:21:30|10317.8|10307.8|10317.5|10307.5|10318.3|10308.3|10317.5|10307.5|14
1650374500000|2022-04-19 13:21:40|10317.3|10307.3|10321.5|10311.5|10322|10312|10316.8|10306.8|12
1650374510000|2022-04-19 13:21:50|10321.3|10311.3|10322.8|10312.8|10323.5|10313.5|10320|10310|16
1650374520000|2022-04-19 13:22:00|10322.5|10312.5|10317.8|10307.8|10322.5|10312.5|10317.8|10307.8|17
1650374530000|2022-04-19 13:22:10|10317.5|10307.5|10320|10310|10320.3|10310.3|10317.5|10307.5|11
1650374540000|2022-04-19 13:22:20|10320.3|10310.3|10322.5|10312.5|10323|10313|10320.3|10310.3|17
1650374550000|2022-04-19 13:22:30|10322.3|10312.3|10322.3|10312.3|10322.8|10312.8|10320.5|10310.5|15
1650374560000|2022-04-19 13:22:40|10322|10312|10322.5|10312.5|10322.5|10312.5|10321.8|10311.8|11
1650374570000|2022-04-19 13:22:50|10323.3|10313.3|10326.3|10316.3|10326.3|10316.3|10323.3|10313.3|8
1650374580000|2022-04-19 13:23:00|10326|10316|10319.3|10309.3|10326|10316|10319|10309|20
1650374590000|2022-04-19 13:23:10|10319.5|10309.5|10320.3|10310.3|10321|10311|10319.5|10309.5|10
1650374600000|2022-04-19 13:23:20|10320.5|10310.5|10320.5|10310.5|10320.5|10310.5|10320.5|10310.5|1
1650374610000|2022-04-19 13:23:30|10319.5|10309.5|10319.8|10309.8|10320.3|10310.3|10318.5|10308.5|12
1650374620000|2022-04-19 13:23:40|10319.5|10309.5|10320.8|10310.8|10320.8|10310.8|10319|10309|10
1650374630000|2022-04-19 13:23:50|10321|10311|10320.8|10310.8|10321|10311|10320.8|10310.8|4
1650374640000|2022-04-19 13:24:00|10321.3|10311.3|10320.3|10310.3|10323|10313|10320|10310|13
1650374650000|2022-04-19 13:24:10|10320.5|10310.5|10321.3|10311.3|10322.5|10312.5|10320|10310|13
1650374660000|2022-04-19 13:24:20|10321.5|10311.5|10320.8|10310.8|10321.5|10311.5|10320.8|10310.8|11
1650374670000|2022-04-19 13:24:30|10320.3|10310.3|10320|10310|10322.8|10312.8|10320|10310|15
1650374680000|2022-04-19 13:24:40|10320.3|10310.3|10320.5|10310.5|10321|10311|10319.5|10309.5|13
1650374690000|2022-04-19 13:24:50|10320.8|10310.8|10322|10312|10322.5|10312.5|10320.8|10310.8|12
1650374700000|2022-04-19 13:25:00|10323.3|10313.3|10320.8|10310.8|10323.3|10313.3|10319.5|10309.5|7
1650374710000|2022-04-19 13:25:10|10321|10311|10316.8|10306.8|10323.3|10313.3|10316.8|10306.8|17
1650374720000|2022-04-19 13:25:20|10318|10308|10319|10309|10320.3|10310.3|10318|10308|13
1650374730000|2022-04-19 13:25:30|10320.3|10310.3|10324.8|10314.8|10325|10315|10320.3|10310.3|18
1650374740000|2022-04-19 13:25:40|10325.5|10315.5|10323.5|10313.5|10325.5|10315.5|10323.5|10313.5|17
1650374750000|2022-04-19 13:25:50|10323.3|10313.3|10324.8|10314.8|10325.8|10315.8|10323.3|10313.3|13
1650374760000|2022-04-19 13:26:00|10324.5|10314.5|10321.5|10311.5|10324.5|10314.5|10320.8|10310.8|19
1650374770000|2022-04-19 13:26:10|10321.8|10311.8|10323.3|10313.3|10324|10314|10321.5|10311.5|16
1650374780000|2022-04-19 13:26:20|10322.5|10312.5|10322.5|10312.5|10322.8|10312.8|10322.5|10312.5|5
1650374790000|2022-04-19 13:26:30|10322.3|10312.3|10326.5|10316.5|10327|10317|10322|10312|13
1650374800000|2022-04-19 13:26:40|10326.3|10316.3|10328|10318|10328|10318|10325.8|10315.8|9
1650374810000|2022-04-19 13:26:50|10328.3|10318.3|10329.3|10319.3|10329.5|10319.5|10328|10318|8
1650374820000|2022-04-19 13:27:00|10328.8|10318.8|10330.5|10320.5|10331.8|10321.8|10328.5|10318.5|17
1650374830000|2022-04-19 13:27:10|10330.8|10320.8|10329.8|10319.8|10331|10321|10328.8|10318.8|9
1650374840000|2022-04-19 13:27:20|10329.5|10319.5|10330.3|10320.3|10330.3|10320.3|10329|10319|17
1650374850000|2022-04-19 13:27:30|10330|10320|10332.5|10322.5|10333|10323|10329|10319|13
1650374860000|2022-04-19 13:27:40|10332.3|10322.3|10332.3|10322.3|10332.5|10322.5|10331.8|10321.8|6
1650374870000|2022-04-19 13:27:50|10332.5|10322.5|10332|10322|10333|10323|10331.5|10321.5|11
1650374880000|2022-04-19 13:28:00|10330.8|10320.8|10328|10318|10330.8|10320.8|10327|10317|24
1650374890000|2022-04-19 13:28:10|10328.3|10318.3|10329.5|10319.5|10329.5|10319.5|10328|10318|6
1650374900000|2022-04-19 13:28:20|10329.3|10319.3|10329.3|10319.3|10329.5|10319.5|10329|10319|5
1650374910000|2022-04-19 13:28:30|10329|10319|10329.5|10319.5|10329.5|10319.5|10329|10319|5
1650374920000|2022-04-19 13:28:40|10329.3|10319.3|10330|10320|10331|10321|10328.8|10318.8|8
1650374930000|2022-04-19 13:28:50|10329.8|10319.8|10326.3|10316.3|10329.8|10319.8|10326.3|10316.3|12
1650374940000|2022-04-19 13:29:00|10326|10316|10327.3|10317.3|10327.8|10317.8|10325.8|10315.8|13
1650374950000|2022-04-19 13:29:10|10327.5|10317.5|10327.3|10317.3|10329|10319|10327.3|10317.3|13
1650374960000|2022-04-19 13:29:20|10327.5|10317.5|10327.5|10317.5|10328.3|10318.3|10327.5|10317.5|7
1650374970000|2022-04-19 13:29:30|10328.3|10318.3|10326.3|10316.3|10328.3|10318.3|10326.3|10316.3|6
1650374980000|2022-04-19 13:29:40|10325.8|10315.8|10325.8|10315.8|10325.8|10315.8|10323.8|10313.8|9
1650374990000|2022-04-19 13:29:50|10326|10316|10327.5|10317.5|10327.5|10317.5|10325.5|10315.5|13
1650375000000|2022-04-19 13:30:00|10327.8|10317.8|10327.5|10317.5|10327.8|10317.8|10325|10315|24
1650375010000|2022-04-19 13:30:10|10327.3|10317.3|10326.8|10316.8|10327.8|10317.8|10326.5|10316.5|11
1650375020000|2022-04-19 13:30:20|10326.5|10316.5|10329.5|10319.5|10329.5|10319.5|10326.5|10316.5|10
1650375030000|2022-04-19 13:30:30|10329.8|10319.8|10328|10318|10330|10320|10327.3|10317.3|14
1650375040000|2022-04-19 13:30:40|10327.8|10317.8|10330.3|10320.3|10330.3|10320.3|10327.8|10317.8|20
1650375050000|2022-04-19 13:30:50|10330.5|10320.5|10330.3|10320.3|10330.5|10320.5|10328.5|10318.5|21
1650375060000|2022-04-19 13:31:00|10330|10320|10327.3|10317.3|10330|10320|10326|10316|18
1650375070000|2022-04-19 13:31:10|10327|10317|10324.3|10314.3|10327|10317|10324.3|10314.3|9
1650375080000|2022-04-19 13:31:20|10324|10314|10319.5|10309.5|10324|10314|10318|10308|16
1650375090000|2022-04-19 13:31:30|10319.8|10309.8|10319.8|10309.8|10321|10311|10319.5|10309.5|16
1650375100000|2022-04-19 13:31:40|10321|10311|10320.3|10310.3|10321.8|10311.8|10318.3|10308.3|17
1650375110000|2022-04-19 13:31:50|10319.5|10309.5|10321.3|10311.3|10321.3|10311.3|10318.3|10308.3|21
1650375120000|2022-04-19 13:32:00|10319.8|10309.8|10317.8|10307.8|10320|10310|10316.5|10306.5|25
1650375130000|2022-04-19 13:32:10|10316.5|10306.5|10316.5|10306.5|10317.5|10307.5|10315.8|10305.8|17
1650375140000|2022-04-19 13:32:20|10317|10307|10319.5|10309.5|10320|10310|10316|10306|22
1650375150000|2022-04-19 13:32:30|10319.3|10309.3|10321.5|10311.5|10323.8|10313.8|10318.3|10308.3|25
1650375160000|2022-04-19 13:32:40|10320.8|10310.8|10321.5|10311.5|10322.5|10312.5|10320.3|10310.3|17
1650375170000|2022-04-19 13:32:50|10321|10311|10319.8|10309.8|10321.3|10311.3|10319.8|10309.8|17
1650375180000|2022-04-19 13:33:00|10319.5|10309.5|10314.8|10304.8|10319.5|10309.5|10314.3|10304.3|22
1650375190000|2022-04-19 13:33:10|10314.3|10304.3|10318.3|10308.3|10319.5|10309.5|10314.3|10304.3|25
1650375200000|2022-04-19 13:33:20|10318.5|10308.5|10320|10310|10320|10310|10318.3|10308.3|9
1650375210000|2022-04-19 13:33:30|10319.8|10309.8|10323|10313|10323|10313|10318.8|10308.8|20
1650375220000|2022-04-19 13:33:40|10323.5|10313.5|10322.8|10312.8|10324.8|10314.8|10322.8|10312.8|14
1650375230000|2022-04-19 13:33:50|10323.5|10313.5|10325.8|10315.8|10326|10316|10323.5|10313.5|5
1650375240000|2022-04-19 13:34:00|10325.3|10315.3|10326.8|10316.8|10326.8|10316.8|10323.5|10313.5|19
1650375250000|2022-04-19 13:34:10|10326.5|10316.5|10328|10318|10328|10318|10326|10316|12
1650375260000|2022-04-19 13:34:20|10328.3|10318.3|10329|10319|10330.5|10320.5|10328.3|10318.3|11
1650375270000|2022-04-19 13:34:30|10329.8|10319.8|10330.5|10320.5|10332.3|10322.3|10329.8|10319.8|12
1650375280000|2022-04-19 13:34:40|10330.3|10320.3|10329.5|10319.5|10330.5|10320.5|10328.5|10318.5|12
1650375290000|2022-04-19 13:34:50|10329.3|10319.3|10330.3|10320.3|10330.5|10320.5|10329|10319|13
1650375300000|2022-04-19 13:35:00|10329.8|10319.8|10330|10320|10331|10321|10329|10319|12
1650375310000|2022-04-19 13:35:10|10329.8|10319.8|10329.5|10319.5|10330.5|10320.5|10329.3|10319.3|11
1650375320000|2022-04-19 13:35:20|10329.3|10319.3|10330|10320|10330.3|10320.3|10329|10319|10
1650375330000|2022-04-19 13:35:30|10330.3|10320.3|10330.8|10320.8|10331|10321|10330|10320|6
1650375340000|2022-04-19 13:35:40|10330.9|10320.9|10331.8|10321.8|10334.5|10324.5|10330.8|10320.8|17
1650375350000|2022-04-19 13:35:50|10331.5|10321.5|10328.5|10318.5|10331.5|10321.5|10327.3|10317.3|20
1650375360000|2022-04-19 13:36:00|10328.8|10318.8|10321|10311|10328.8|10318.8|10319.5|10309.5|23
1650375370000|2022-04-19 13:36:10|10321.5|10311.5|10323.5|10313.5|10323.5|10313.5|10320.5|10310.5|14
1650375380000|2022-04-19 13:36:20|10323.3|10313.3|10325|10315|10325|10315|10321.5|10311.5|16
1650375390000|2022-04-19 13:36:30|10324.5|10314.5|10324|10314|10324.5|10314.5|10322.5|10312.5|9
1650375400000|2022-04-19 13:36:40|10323.5|10313.5|10322.5|10312.5|10323.5|10313.5|10321.3|10311.3|8
1650375410000|2022-04-19 13:36:50|10323|10313|10322|10312|10325|10315|10322|10312|17
1650375420000|2022-04-19 13:37:00|10322.3|10312.3|10322|10312|10322.8|10312.8|10320.8|10310.8|10
1650375430000|2022-04-19 13:37:10|10321.3|10311.3|10323.3|10313.3|10323.3|10313.3|10321.3|10311.3|2
1650375440000|2022-04-19 13:37:20|10324.3|10314.3|10323.5|10313.5|10325.8|10315.8|10323.3|10313.3|15
1650375450000|2022-04-19 13:37:30|10322.8|10312.8|10323|10313|10323|10313|10322.3|10312.3|4
1650375460000|2022-04-19 13:37:40|10322.8|10312.8|10325.3|10315.3|10326.3|10316.3|10322.8|10312.8|15
1650375470000|2022-04-19 13:37:50|10325|10315|10324.5|10314.5|10325.5|10315.5|10324|10314|16
1650375480000|2022-04-19 13:38:00|10324.3|10314.3|10325.8|10315.8|10325.8|10315.8|10323|10313|9
1650375490000|2022-04-19 13:38:10|10326.3|10316.3|10329|10319|10330|10320|10326.3|10316.3|13
1650375500000|2022-04-19 13:38:20|10329.3|10319.3|10332.5|10322.5|10332.5|10322.5|10329.3|10319.3|10
1650375510000|2022-04-19 13:38:30|10333|10323|10333.5|10323.5|10334.5|10324.5|10333|10323|10
1650375520000|2022-04-19 13:38:40|10333.8|10323.8|10334.3|10324.3|10334.3|10324.3|10333|10323|12
1650375530000|2022-04-19 13:38:50|10334|10324|10334.8|10324.8|10334.8|10324.8|10333.5|10323.5|12
1650375540000|2022-04-19 13:39:00|10333|10323|10330.5|10320.5|10334|10324|10330.5|10320.5|17
1650375550000|2022-04-19 13:39:10|10330.3|10320.3|10332.3|10322.3|10332.5|10322.5|10329.5|10319.5|17
1650375560000|2022-04-19 13:39:20|10332.8|10322.8|10330.3|10320.3|10332.8|10322.8|10330|10320|14
1650375570000|2022-04-19 13:39:30|10330|10320|10330.3|10320.3|10330.3|10320.3|10329|10319|13
1650375580000|2022-04-19 13:39:40|10330|10320|10330|10320|10330.3|10320.3|10329|10319|8
1650375590000|2022-04-19 13:39:50|10329.5|10319.5|10327.8|10317.8|10330|10320|10327.3|10317.3|7
1650375600000|2022-04-19 13:40:00|10327.5|10317.5|10326.5|10316.5|10327.5|10317.5|10326.3|10316.3|11
1650375610000|2022-04-19 13:40:10|10326.3|10316.3|10326|10316|10326.8|10316.8|10325.3|10315.3|13
1650375620000|2022-04-19 13:40:20|10326.3|10316.3|10326.5|10316.5|10326.5|10316.5|10325.3|10315.3|8
1650375630000|2022-04-19 13:40:30|10327.3|10317.3|10326|10316|10327.3|10317.3|10326|10316|21
1650375640000|2022-04-19 13:40:40|10326.3|10316.3|10329.3|10319.3|10329.3|10319.3|10325.5|10315.5|14
1650375650000|2022-04-19 13:40:50|10329|10319|10328.3|10318.3|10329|10319|10326.5|10316.5|16
1650375660000|2022-04-19 13:41:00|10328|10318|10326|10316|10328|10318|10324|10314|16
1650375670000|2022-04-19 13:41:10|10325.8|10315.8|10325|10315|10326.5|10316.5|10324.8|10314.8|9
1650375680000|2022-04-19 13:41:20|10324.8|10314.8|10323.5|10313.5|10324.8|10314.8|10323.5|10313.5|5
1650375690000|2022-04-19 13:41:30|10323.8|10313.8|10321.8|10311.8|10324.5|10314.5|10321.8|10311.8|7
1650375700000|2022-04-19 13:41:40|10321.5|10311.5|10322.5|10312.5|10322.5|10312.5|10321.5|10311.5|3
1650375710000|2022-04-19 13:41:50|10321|10311|10318|10308|10321|10311|10317.5|10307.5|21
1650375720000|2022-04-19 13:42:00|10318.3|10308.3|10320.3|10310.3|10323|10313|10317.8|10307.8|28
1650375730000|2022-04-19 13:42:10|10320.8|10310.8|10318.5|10308.5|10321|10311|10318.5|10308.5|20
1650375740000|2022-04-19 13:42:20|10318.3|10308.3|10316.8|10306.8|10318.5|10308.5|10316.5|10306.5|18
1650375750000|2022-04-19 13:42:30|10317|10307|10319.3|10309.3|10319.3|10309.3|10317|10307|15
1650375760000|2022-04-19 13:42:40|10319|10309|10317.8|10307.8|10319|10309|10317.8|10307.8|10
1650375770000|2022-04-19 13:42:50|10318.5|10308.5|10315.5|10305.5|10318.5|10308.5|10314.5|10304.5|10
1650375780000|2022-04-19 13:43:00|10315|10305|10319.8|10309.8|10320.5|10310.5|10314.5|10304.5|22
1650375790000|2022-04-19 13:43:10|10321|10311|10321.5|10311.5|10323.8|10313.8|10321|10311|13
1650375800000|2022-04-19 13:43:20|10321.3|10311.3|10321|10311|10322.5|10312.5|10321|10311|17
1650375810000|2022-04-19 13:43:30|10320.8|10310.8|10318.3|10308.3|10321.8|10311.8|10318.3|10308.3|16
1650375820000|2022-04-19 13:43:40|10318|10308|10317.3|10307.3|10318|10308|10317|10307|9
1650375830000|2022-04-19 13:43:50|10317|10307|10312.5|10302.5|10317.3|10307.3|10312.3|10302.3|19
1650375840000|2022-04-19 13:44:00|10312.8|10302.8|10312.8|10302.8|10313.5|10303.5|10312.3|10302.3|10
1650375850000|2022-04-19 13:44:10|10312.5|10302.5|10311.5|10301.5|10312.5|10302.5|10311.5|10301.5|3
1650375860000|2022-04-19 13:44:20|10309|10299|10308.5|10298.5|10310.5|10300.5|10308.3|10298.3|16
1650375870000|2022-04-19 13:44:30|10309|10299|10311.3|10301.3|10311.3|10301.3|10309|10299|11
1650375880000|2022-04-19 13:44:40|10311|10301|10311|10301|10311.5|10301.5|10310.8|10300.8|10
1650375890000|2022-04-19 13:44:50|10311.3|10301.3|10312.8|10302.8|10312.8|10302.8|10311.3|10301.3|16
1650375900000|2022-04-19 13:45:00|10313.3|10303.3|10312.3|10302.3|10313.5|10303.5|10312|10302|15
1650375910000|2022-04-19 13:45:10|10312|10302|10312.3|10302.3|10312.5|10302.5|10311.8|10301.8|7
1650375920000|2022-04-19 13:45:20|10313.3|10303.3|10314.8|10304.8|10315|10305|10313.3|10303.3|5
1650375930000|2022-04-19 13:45:30|10314.3|10304.3|10313.3|10303.3|10314.3|10304.3|10313.3|10303.3|8
1650375940000|2022-04-19 13:45:40|10313.5|10303.5|10312.8|10302.8|10313.5|10303.5|10312.8|10302.8|8
1650375950000|2022-04-19 13:45:50|10312.5|10302.5|10314|10304|10314.3|10304.3|10312.3|10302.3|8
1650375960000|2022-04-19 13:46:00|10313.8|10303.8|10314.8|10304.8|10315.3|10305.3|10313|10303|19
1650375970000|2022-04-19 13:46:10|10315|10305|10319|10309|10319.3|10309.3|10315|10305|21
1650375980000|2022-04-19 13:46:20|10319.3|10309.3|10322.5|10312.5|10322.8|10312.8|10319.3|10309.3|17
1650375990000|2022-04-19 13:46:30|10322.8|10312.8|10321.5|10311.5|10324.3|10314.3|10320.8|10310.8|20
1650376000000|2022-04-19 13:46:40|10321|10311|10320.5|10310.5|10323.5|10313.5|10320|10310|22
1650376010000|2022-04-19 13:46:50|10320|10310|10317.8|10307.8|10320|10310|10317.5|10307.5|17
1650376020000|2022-04-19 13:47:00|10318|10308|10317.3|10307.3|10318|10308|10316|10306|14
1650376030000|2022-04-19 13:47:10|10316.5|10306.5|10320|10310|10321.3|10311.3|10316.3|10306.3|21
1650376040000|2022-04-19 13:47:20|10319.8|10309.8|10322.5|10312.5|10322.5|10312.5|10319.8|10309.8|15
1650376050000|2022-04-19 13:47:30|10323.3|10313.3|10321|10311|10323.8|10313.8|10321|10311|17
1650376060000|2022-04-19 13:47:40|10321.3|10311.3|10320.5|10310.5|10321.5|10311.5|10320.3|10310.3|14
1650376070000|2022-04-19 13:47:50|10320.3|10310.3|10318|10308|10320.5|10310.5|10317.8|10307.8|13
1650376080000|2022-04-19 13:48:00|10317.8|10307.8|10317.3|10307.3|10318|10308|10317|10307|13
1650376090000|2022-04-19 13:48:10|10317.8|10307.8|10318.8|10308.8|10320.3|10310.3|10317.8|10307.8|18
1650376100000|2022-04-19 13:48:20|10319|10309|10319.8|10309.8|10320.5|10310.5|10318.5|10308.5|13
1650376110000|2022-04-19 13:48:30|10319.5|10309.5|10315.8|10305.8|10320|10310|10315|10305|22
1650376120000|2022-04-19 13:48:40|10316|10306|10314.8|10304.8|10316.5|10306.5|10314.5|10304.5|14
1650376130000|2022-04-19 13:48:50|10314.5|10304.5|10312.5|10302.5|10315.8|10305.8|10311.8|10301.8|18
1650376140000|2022-04-19 13:49:00|10312|10302|10311.5|10301.5|10312.3|10302.3|10309|10299|18
1650376150000|2022-04-19 13:49:10|10311|10301|10310.8|10300.8|10311.5|10301.5|10310.5|10300.5|15
1650376160000|2022-04-19 13:49:20|10310.3|10300.3|10310.5|10300.5|10311|10301|10310.3|10300.3|11
1650376170000|2022-04-19 13:49:30|10310.3|10300.3|10311.8|10301.8|10312|10302|10310.3|10300.3|23
1650376180000|2022-04-19 13:49:40|10312|10302|10313|10303|10313|10303|10311.8|10301.8|10
1650376190000|2022-04-19 13:49:50|10312.8|10302.8|10310.5|10300.5|10313.3|10303.3|10310|10300|12
1650376200000|2022-04-19 13:50:00|10311.3|10301.3|10310.3|10300.3|10311.3|10301.3|10310|10300|11
1650376210000|2022-04-19 13:50:10|10310|10300|10309.8|10299.8|10310.5|10300.5|10309.5|10299.5|16
1650376220000|2022-04-19 13:50:20|10309.5|10299.5|10309.5|10299.5|10309.8|10299.8|10308.8|10298.8|9
1650376230000|2022-04-19 13:50:30|10308.8|10298.8|10309.5|10299.5|10310.5|10300.5|10307.8|10297.8|19
1650376240000|2022-04-19 13:50:40|10309.3|10299.3|10308.5|10298.5|10309.5|10299.5|10307.8|10297.8|16
1650376250000|2022-04-19 13:50:50|10308.8|10298.8|10308.5|10298.5|10309|10299|10308|10298|9
1650376260000|2022-04-19 13:51:00|10308.3|10298.3|10308|10298|10308.5|10298.5|10308|10298|4
1650376280000|2022-04-19 13:51:20|10309.3|10299.3|10313.3|10303.3|10314|10304|10309.3|10299.3|13
1650376290000|2022-04-19 13:51:30|10312|10302|10311.8|10301.8|10312.3|10302.3|10311|10301|10
1650376300000|2022-04-19 13:51:40|10311.5|10301.5|10309.5|10299.5|10311.8|10301.8|10308|10298|14
1650376310000|2022-04-19 13:51:50|10309.8|10299.8|10310.8|10300.8|10310.8|10300.8|10309.5|10299.5|8
1650376320000|2022-04-19 13:52:00|10311.3|10301.3|10312|10302|10312.3|10302.3|10309.5|10299.5|13
1650376330000|2022-04-19 13:52:10|10312.3|10302.3|10314|10304|10314.3|10304.3|10311.8|10301.8|15
1650376340000|2022-04-19 13:52:20|10313.8|10303.8|10310.3|10300.3|10314|10304|10309.5|10299.5|22
1650376350000|2022-04-19 13:52:30|10310.8|10300.8|10310.5|10300.5|10311.3|10301.3|10310.5|10300.5|13
1650376360000|2022-04-19 13:52:40|10310.3|10300.3|10311|10301|10311|10301|10310.3|10300.3|8
1650376370000|2022-04-19 13:52:50|10311.3|10301.3|10310.3|10300.3|10312|10302|10309.8|10299.8|16
1650376380000|2022-04-19 13:53:00|10310|10300|10309.5|10299.5|10310.3|10300.3|10309.5|10299.5|17
1650376390000|2022-04-19 13:53:10|10309.3|10299.3|10310.3|10300.3|10310.5|10300.5|10309|10299|13
1650376400000|2022-04-19 13:53:20|10310.5|10300.5|10309.8|10299.8|10310.5|10300.5|10309.3|10299.3|17
1650376410000|2022-04-19 13:53:30|10309.3|10299.3|10310.3|10300.3|10310.3|10300.3|10309.3|10299.3|8
1650376420000|2022-04-19 13:53:40|10310|10300|10311|10301|10311|10301|10310|10300|6
1650376430000|2022-04-19 13:53:50|10310.8|10300.8|10311|10301|10311|10301|10310.5|10300.5|7
1650376440000|2022-04-19 13:54:00|10315.1|10295.1|10308.3|10298.3|10315.1|10299.1|10308|10294.6|13
1650376450000|2022-04-19 13:54:10|10308.5|10298.5|10308.5|10298.5|10308.5|10298.5|10308.5|10298.5|1
1650376460000|2022-04-19 13:54:20|10308|10298|10308|10298|10308.3|10298.3|10307.8|10297.8|5
1650376470000|2022-04-19 13:54:30|10308.3|10298.3|10309.8|10299.8|10309.8|10299.8|10308.3|10298.3|5
1650376480000|2022-04-19 13:54:40|10310|10300|10311|10301|10311.3|10301.3|10310|10300|11
1650376490000|2022-04-19 13:54:50|10312.3|10302.3|10311|10301|10312.3|10302.3|10311|10301|2
1650376500000|2022-04-19 13:55:00|10311.3|10301.3|10313.8|10303.8|10314|10304|10311.3|10301.3|16
1650376510000|2022-04-19 13:55:10|10314.3|10304.3|10311.5|10301.5|10314.3|10304.3|10310|10300|14
1650376520000|2022-04-19 13:55:20|10311.3|10301.3|10312.3|10302.3|10312.8|10302.8|10310.8|10300.8|16
1650376530000|2022-04-19 13:55:30|10312|10302|10310.5|10300.5|10312|10302|10310.5|10300.5|13
1650376540000|2022-04-19 13:55:40|10310.8|10300.8|10312|10302|10312|10302|10310.5|10300.5|8
1650376550000|2022-04-19 13:55:50|10312.3|10302.3|10311.5|10301.5|10312.5|10302.5|10311.3|10301.3|6
1650376560000|2022-04-19 13:56:00|10310|10300|10310.5|10300.5|10311|10301|10310|10300|21
1650376570000|2022-04-19 13:56:10|10310.3|10300.3|10312.8|10302.8|10313|10303|10310.3|10300.3|7
1650376580000|2022-04-19 13:56:20|10312.5|10302.5|10313.8|10303.8|10313.8|10303.8|10312.5|10302.5|8
1650376590000|2022-04-19 13:56:30|10314|10304|10314.5|10304.5|10314.5|10304.5|10314|10304|7
1650376600000|2022-04-19 13:56:40|10314.3|10304.3|10313.3|10303.3|10314.3|10304.3|10312|10302|13
1650376610000|2022-04-19 13:56:50|10313.5|10303.5|10314|10304|10314.5|10304.5|10313|10303|14
1650376620000|2022-04-19 13:57:00|10313.8|10303.8|10312.5|10302.5|10313.8|10303.8|10311.3|10301.3|13
1650376630000|2022-04-19 13:57:10|10312.3|10302.3|10312.8|10302.8|10312.8|10302.8|10312.3|10302.3|11
1650376640000|2022-04-19 13:57:20|10313|10303|10314.3|10304.3|10314.5|10304.5|10313|10303|4
1650376650000|2022-04-19 13:57:30|10314.8|10304.8|10317|10307|10317|10307|10314.8|10304.8|6
1650376660000|2022-04-19 13:57:40|10317.3|10307.3|10316.5|10306.5|10317.5|10307.5|10315.5|10305.5|12
1650376670000|2022-04-19 13:57:50|10316.3|10306.3|10316.8|10306.8|10316.8|10306.8|10316.3|10306.3|7
1650376680000|2022-04-19 13:58:00|10316.3|10306.3|10316|10306|10316.3|10306.3|10315|10305|8
1650376690000|2022-04-19 13:58:10|10316.3|10306.3|10318.8|10308.8|10318.8|10308.8|10316|10306|16
1650376700000|2022-04-19 13:58:20|10318.5|10308.5|10319.3|10309.3|10319.5|10309.5|10318|10308|10
1650376710000|2022-04-19 13:58:30|10319|10309|10321.3|10311.3|10321.3|10311.3|10317.3|10307.3|13
1650376720000|2022-04-19 13:58:40|10321|10311|10321.8|10311.8|10321.8|10311.8|10320|10310|10
1650376730000|2022-04-19 13:58:50|10321.5|10311.5|10320.5|10310.5|10321.5|10311.5|10320|10310|9
1650376740000|2022-04-19 13:59:00|10320.3|10310.3|10316.3|10306.3|10320.5|10310.5|10315.8|10305.8|15
1650376750000|2022-04-19 13:59:10|10317.3|10307.3|10318.3|10308.3|10319.8|10309.8|10317.3|10307.3|12
1650376760000|2022-04-19 13:59:20|10318.5|10308.5|10319.8|10309.8|10320|10310|10318.5|10308.5|11
1650376770000|2022-04-19 13:59:30|10320.3|10310.3|10318.5|10308.5|10321|10311|10318.3|10308.3|14
1650376780000|2022-04-19 13:59:40|10318.3|10308.3|10319|10309|10319|10309|10318|10308|8
1650376790000|2022-04-19 13:59:50|10318.3|10308.3|10318.5|10308.5|10319|10309|10317.8|10307.8|9
1650376800000|2022-04-19 14:00:00|10319|10309|10316.5|10306.5|10319|10309|10316.3|10306.3|14
1650376810000|2022-04-19 14:00:10|10316.3|10306.3|10316.5|10306.5|10316.5|10306.5|10316.3|10306.3|4
1650376820000|2022-04-19 14:00:20|10317.8|10307.8|10317.3|10307.3|10318|10308|10317.3|10307.3|4
1650376830000|2022-04-19 14:00:30|10317|10307|10321.3|10311.3|10321.3|10311.3|10316.5|10306.5|12
1650376840000|2022-04-19 14:00:40|10321.5|10311.5|10321.5|10311.5|10322.3|10312.3|10321.3|10311.3|8
1650376850000|2022-04-19 14:00:50|10321.8|10311.8|10320|10310|10321.8|10311.8|10319|10309|14
1650376860000|2022-04-19 14:01:00|10320.3|10310.3|10318.5|10308.5|10320.3|10310.3|10318.3|10308.3|10
1650376870000|2022-04-19 14:01:10|10318.3|10308.3|10317|10307|10319.8|10309.8|10316.8|10306.8|16
1650376880000|2022-04-19 14:01:20|10318.5|10308.5|10317.3|10307.3|10318.8|10308.8|10317|10307|15
1650376890000|2022-04-19 14:01:30|10317|10307|10318|10308|10318|10308|10316.3|10306.3|12
1650376900000|2022-04-19 14:01:40|10317.8|10307.8|10317.5|10307.5|10317.8|10307.8|10317.3|10307.3|8
1650376910000|2022-04-19 14:01:50|10318|10308|10317.8|10307.8|10318|10308|10317.5|10307.5|4
1650376920000|2022-04-19 14:02:00|10317.5|10307.5|10314.3|10304.3|10317.5|10307.5|10314|10304|8
1650376930000|2022-04-19 14:02:10|10314|10304|10314.5|10304.5|10314.5|10304.5|10313.5|10303.5|5
1650376940000|2022-04-19 14:02:20|10314.3|10304.3|10317.8|10307.8|10317.8|10307.8|10314.3|10304.3|8
1650376950000|2022-04-19 14:02:30|10316.8|10306.8|10315.8|10305.8|10316.8|10306.8|10314.3|10304.3|16
1650376960000|2022-04-19 14:02:40|10316|10306|10316.3|10306.3|10316.3|10306.3|10316|10306|2
1650376980000|2022-04-19 14:03:00|10315.3|10305.3|10314|10304|10315.3|10305.3|10313.5|10303.5|12
1650376990000|2022-04-19 14:03:10|10313.5|10303.5|10313.5|10303.5|10313.5|10303.5|10313.5|10303.5|1
1650377000000|2022-04-19 14:03:20|10313.3|10303.3|10313.8|10303.8|10313.8|10303.8|10313.3|10303.3|9
1650377020000|2022-04-19 14:03:40|10313.5|10303.5|10313.5|10303.5|10313.5|10303.5|10313.5|10303.5|1
1650377030000|2022-04-19 14:03:50|10314|10304|10314|10304|10315.5|10305.5|10313.3|10303.3|16
1650377040000|2022-04-19 14:04:00|10314.3|10304.3|10311.5|10301.5|10315.5|10305.5|10311.5|10301.5|19
1650377050000|2022-04-19 14:04:10|10311.8|10301.8|10313|10303|10313.5|10303.5|10311.8|10301.8|10
1650377060000|2022-04-19 14:04:20|10313.5|10303.5|10313|10303|10313.5|10303.5|10312.8|10302.8|6
1650377070000|2022-04-19 14:04:30|10312.8|10302.8|10313|10303|10313|10303|10312.5|10302.5|9
1650377080000|2022-04-19 14:04:40|10313.3|10303.3|10313.8|10303.8|10314.5|10304.5|10313.3|10303.3|6
1650377090000|2022-04-19 14:04:50|10314|10304|10313.3|10303.3|10314|10304|10312.8|10302.8|8
1650377100000|2022-04-19 14:05:00|10314.5|10304.5|10316.3|10306.3|10316.3|10306.3|10313.8|10303.8|15
1650377110000|2022-04-19 14:05:10|10316|10306|10314.5|10304.5|10316|10306|10314.5|10304.5|5
1650377120000|2022-04-19 14:05:20|10314.3|10304.3|10313.5|10303.5|10314.3|10304.3|10313.5|10303.5|6
1650377130000|2022-04-19 14:05:30|10313.8|10303.8|10316.8|10306.8|10316.8|10306.8|10313.8|10303.8|12
1650377140000|2022-04-19 14:05:40|10316.5|10306.5|10314|10304|10317.3|10307.3|10314|10304|10
1650377150000|2022-04-19 14:05:50|10314.8|10304.8|10314.8|10304.8|10315.5|10305.5|10314|10304|16
1650377160000|2022-04-19 14:06:00|10315|10305|10313|10303|10315|10305|10312.8|10302.8|15
1650377170000|2022-04-19 14:06:10|10312.8|10302.8|10312.3|10302.3|10313|10303|10312|10302|10
1650377180000|2022-04-19 14:06:20|10312.8|10302.8|10312.5|10302.5|10312.8|10302.8|10312.3|10302.3|5
1650377190000|2022-04-19 14:06:30|10312|10302|10310.5|10300.5|10312.3|10302.3|10310.5|10300.5|7
1650377200000|2022-04-19 14:06:40|10310.3|10300.3|10311|10301|10312|10302|10310.3|10300.3|19
1650377210000|2022-04-19 14:06:50|10310.8|10300.8|10310.8|10300.8|10311|10301|10310.3|10300.3|8
1650377220000|2022-04-19 14:07:00|10310|10300|10309.8|10299.8|10310.3|10300.3|10308.3|10298.3|13
1650377230000|2022-04-19 14:07:10|10309.5|10299.5|10310|10300|10310|10300|10308.8|10298.8|9
1650377240000|2022-04-19 14:07:20|10309.8|10299.8|10309.8|10299.8|10310|10300|10309.3|10299.3|6
1650377250000|2022-04-19 14:07:30|10309.3|10299.3|10309.3|10299.3|10310|10300|10309.3|10299.3|5
1650377260000|2022-04-19 14:07:40|10309.5|10299.5|10309.3|10299.3|10309.5|10299.5|10309.3|10299.3|2
1650377270000|2022-04-19 14:07:50|10309.5|10299.5|10311.5|10301.5|10311.5|10301.5|10309.5|10299.5|5
1650377280000|2022-04-19 14:08:00|10312.3|10302.3|10313.8|10303.8|10314.3|10304.3|10312.3|10302.3|13
1650377290000|2022-04-19 14:08:10|10313.5|10303.5|10311|10301|10313.5|10303.5|10311|10301|5
1650377300000|2022-04-19 14:08:20|10310.5|10300.5|10308.8|10298.8|10310.5|10300.5|10307.3|10297.3|10
1650377310000|2022-04-19 14:08:30|10308.5|10298.5|10307.8|10297.8|10308.5|10298.5|10307.8|10297.8|3
1650377320000|2022-04-19 14:08:40|10308.3|10298.3|10308|10298|10308.5|10298.5|10308|10298|4
1650377330000|2022-04-19 14:08:50|10308.3|10298.3|10308.3|10298.3|10308.5|10298.5|10307.8|10297.8|7
1650377340000|2022-04-19 14:09:00|10307.8|10297.8|10309.5|10299.5|10310|10300|10307.8|10297.8|6
1650377350000|2022-04-19 14:09:10|10310|10300|10310|10300|10310|10300|10309.3|10299.3|8
1650377360000|2022-04-19 14:09:20|10310.5|10300.5|10310|10300|10312|10302|10310|10300|12
1650377370000|2022-04-19 14:09:30|10310.3|10300.3|10310.3|10300.3|10310.5|10300.5|10310.3|10300.3|3
1650377380000|2022-04-19 14:09:40|10310|10300|10308.3|10298.3|10310|10300|10308|10298|14
1650377390000|2022-04-19 14:09:50|10308.5|10298.5|10308.5|10298.5|10308.5|10298.5|10308.3|10298.3|5
1650377400000|2022-04-19 14:10:00|10309.8|10299.8|10311.8|10301.8|10312|10302|10309.8|10299.8|15
1650377410000|2022-04-19 14:10:10|10312|10302|10312.8|10302.8|10312.8|10302.8|10312|10302|6
1650377420000|2022-04-19 14:10:20|10312.5|10302.5|10314.5|10304.5|10314.8|10304.8|10312.5|10302.5|12
1650377430000|2022-04-19 14:10:30|10314.8|10304.8|10315|10305|10315.3|10305.3|10314.3|10304.3|12
1650377440000|2022-04-19 14:10:40|10314.3|10304.3|10313.8|10303.8|10314.8|10304.8|10313.8|10303.8|7
1650377450000|2022-04-19 14:10:50|10314|10304|10313.8|10303.8|10314|10304|10313.8|10303.8|2
1650377460000|2022-04-19 14:11:00|10313|10303|10312.8|10302.8|10313|10303|10312|10302|4
1650377470000|2022-04-19 14:11:10|10312.5|10302.5|10316.5|10306.5|10316.5|10306.5|10312.5|10302.5|13
1650377480000|2022-04-19 14:11:20|10316.8|10306.8|10319|10309|10319.3|10309.3|10316.5|10306.5|19
1650377490000|2022-04-19 14:11:30|10318.8|10308.8|10319|10309|10319.3|10309.3|10317.5|10307.5|6
1650377500000|2022-04-19 14:11:40|10319.3|10309.3|10317.5|10307.5|10319.3|10309.3|10317.3|10307.3|12
1650377510000|2022-04-19 14:11:50|10317.8|10307.8|10317.3|10307.3|10317.8|10307.8|10317.3|10307.3|3
1650377520000|2022-04-19 14:12:00|10316.8|10306.8|10317.8|10307.8|10317.8|10307.8|10316.5|10306.5|5
1650377530000|2022-04-19 14:12:10|10317|10307|10317.5|10307.5|10317.5|10307.5|10316.5|10306.5|6
1650377540000|2022-04-19 14:12:20|10317.8|10307.8|10318.3|10308.3|10318.3|10308.3|10317.5|10307.5|4
1650377550000|2022-04-19 14:12:30|10318|10308|10319.8|10309.8|10319.8|10309.8|10318|10308|8
1650377560000|2022-04-19 14:12:40|10319|10309|10316|10306|10319|10309|10316|10306|7
1650377570000|2022-04-19 14:12:50|10316.3|10306.3|10316.5|10306.5|10317.8|10307.8|10316.3|10306.3|6
1650377580000|2022-04-19 14:13:00|10316.3|10306.3|10314|10304|10316.3|10306.3|10313.5|10303.5|15
1650377590000|2022-04-19 14:13:10|10313.5|10303.5|10314.5|10304.5|10315|10305|10313.5|10303.5|9
1650377600000|2022-04-19 14:13:20|10314.8|10304.8|10314.3|10304.3|10315|10305|10314|10304|7
1650377610000|2022-04-19 14:13:30|10313.8|10303.8|10312.5|10302.5|10313.8|10303.8|10311.5|10301.5|12
1650377620000|2022-04-19 14:13:40|10312|10302|10312.3|10302.3|10312.3|10302.3|10312|10302|2
1650377630000|2022-04-19 14:13:50|10311.8|10301.8|10311.5|10301.5|10311.8|10301.8|10311.5|10301.5|2
1650377640000|2022-04-19 14:14:00|10312.5|10302.5|10310.8|10300.8|10313|10303|10310.8|10300.8|7
1650377650000|2022-04-19 14:14:10|10310.3|10300.3|10307|10297|10310.3|10300.3|10307|10297|16
1650377660000|2022-04-19 14:14:20|10307.3|10297.3|10307|10297|10307.5|10297.5|10307|10297|5
1650377670000|2022-04-19 14:14:30|10306.5|10296.5|10308.3|10298.3|10308.3|10298.3|10306.5|10296.5|6
1650377680000|2022-04-19 14:14:40|10307.8|10297.8|10310.8|10300.8|10310.8|10300.8|10307.8|10297.8|5
1650377690000|2022-04-19 14:14:50|10311.3|10301.3|10312.8|10302.8|10313|10303|10311.3|10301.3|13
1650377700000|2022-04-19 14:15:00|10313|10303|10318.8|10308.8|10318.8|10308.8|10313|10303|23
1650377710000|2022-04-19 14:15:10|10318.5|10308.5|10315.5|10305.5|10318.5|10308.5|10315.5|10305.5|17
1650377720000|2022-04-19 14:15:20|10315.8|10305.8|10316.3|10306.3|10317.3|10307.3|10315.3|10305.3|10
1650377730000|2022-04-19 14:15:30|10316|10306|10317.3|10307.3|10317.3|10307.3|10315.3|10305.3|14
1650377740000|2022-04-19 14:15:40|10316.8|10306.8|10316|10306|10317.8|10307.8|10316|10306|15
1650377750000|2022-04-19 14:15:50|10316.3|10306.3|10317.8|10307.8|10318.3|10308.3|10316.3|10306.3|13
1650377760000|2022-04-19 14:16:00|10318|10308|10316.8|10306.8|10318|10308|10314.8|10304.8|17
1650377770000|2022-04-19 14:16:10|10316.5|10306.5|10317.5|10307.5|10318|10308|10316.3|10306.3|13
1650377780000|2022-04-19 14:16:20|10317.3|10307.3|10319.3|10309.3|10319.3|10309.3|10315.3|10305.3|21
1650377790000|2022-04-19 14:16:30|10319|10309|10319.5|10309.5|10320|10310|10319|10309|12
1650377800000|2022-04-19 14:16:40|10319.3|10309.3|10316.3|10306.3|10319.3|10309.3|10316.3|10306.3|15
1650377810000|2022-04-19 14:16:50|10315.5|10305.5|10315|10305|10317|10307|10313.8|10303.8|17
1650377820000|2022-04-19 14:17:00|10314.5|10304.5|10314.8|10304.8|10316.5|10306.5|10314.5|10304.5|16
1650377830000|2022-04-19 14:17:10|10315|10305|10317.3|10307.3|10318|10308|10313.8|10303.8|13
1650377840000|2022-04-19 14:17:20|10317.8|10307.8|10318|10308|10318|10308|10317|10307|11
1650377850000|2022-04-19 14:17:30|10318.5|10308.5|10317.3|10307.3|10318.8|10308.8|10317.3|10307.3|4
1650377860000|2022-04-19 14:17:40|10317|10307|10316|10306|10317|10307|10314.8|10304.8|18
1650377870000|2022-04-19 14:17:50|10315.8|10305.8|10316|10306|10316.3|10306.3|10315.5|10305.5|10
1650377880000|2022-04-19 14:18:00|10316.3|10306.3|10316|10306|10316.3|10306.3|10315.5|10305.5|7
1650377890000|2022-04-19 14:18:10|10315.5|10305.5|10317|10307|10317.5|10307.5|10315.3|10305.3|7
1650377900000|2022-04-19 14:18:20|10316.5|10306.5|10315|10305|10317|10307|10314.8|10304.8|7
1650377910000|2022-04-19 14:18:30|10314.5|10304.5|10319.5|10309.5|10319.5|10309.5|10314.5|10304.5|9
1650377920000|2022-04-19 14:18:40|10319.3|10309.3|10317.5|10307.5|10319.3|10309.3|10317.3|10307.3|8
1650377930000|2022-04-19 14:18:50|10317.8|10307.8|10318.8|10308.8|10319.3|10309.3|10317.3|10307.3|15
1650377940000|2022-04-19 14:19:00|10319|10309|10316.3|10306.3|10319.3|10309.3|10316|10306|16
1650377950000|2022-04-19 14:19:10|10316.8|10306.8|10316.8|10306.8|10316.8|10306.8|10316.5|10306.5|5
1650377960000|2022-04-19 14:19:20|10317|10307|10319|10309|10319.3|10309.3|10317|10307|13
1650377970000|2022-04-19 14:19:30|10319.3|10309.3|10319.3|10309.3|10319.5|10309.5|10319|10309|5
1650377980000|2022-04-19 14:19:40|10319.5|10309.5|10319.5|10309.5|10319.8|10309.8|10319.5|10309.5|3
1650378000000|2022-04-19 14:20:00|10319.3|10309.3|10319.8|10309.8|10320|10310|10319.3|10309.3|5
1650378010000|2022-04-19 14:20:10|10320|10310|10320.3|10310.3|10320.3|10310.3|10320|10310|2
1650378020000|2022-04-19 14:20:20|10320.5|10310.5|10319.8|10309.8|10320.5|10310.5|10318.5|10308.5|5
1650378030000|2022-04-19 14:20:30|10319.5|10309.5|10319|10309|10320|10310|10319|10309|3
1650378040000|2022-04-19 14:20:40|10318.8|10308.8|10317|10307|10319|10309|10316.3|10306.3|9
1650378050000|2022-04-19 14:20:50|10317.3|10307.3|10317|10307|10317.3|10307.3|10316.5|10306.5|8
1650378060000|2022-04-19 14:21:00|10317.3|10307.3|10317.8|10307.8|10318.8|10308.8|10317.3|10307.3|8
1650378070000|2022-04-19 14:21:10|10317.5|10307.5|10317.5|10307.5|10317.5|10307.5|10317.5|10307.5|1
1650378080000|2022-04-19 14:21:20|10317.8|10307.8|10317|10307|10317.8|10307.8|10316|10306|7
1650378090000|2022-04-19 14:21:30|10316.8|10306.8|10316.5|10306.5|10317|10307|10316.3|10306.3|7
1650378100000|2022-04-19 14:21:40|10316.3|10306.3|10314.5|10304.5|10316.3|10306.3|10314.5|10304.5|8
1650378110000|2022-04-19 14:21:50|10314.8|10304.8|10313.8|10303.8|10314.8|10304.8|10313.8|10303.8|2
1650378120000|2022-04-19 14:22:00|10313.5|10303.5|10318.3|10308.3|10318.3|10308.3|10313.5|10303.5|15
1650378130000|2022-04-19 14:22:10|10318|10308|10317.3|10307.3|10318.5|10308.5|10316.3|10306.3|10
1650378140000|2022-04-19 14:22:20|10317.5|10307.5|10317.5|10307.5|10318|10308|10317.3|10307.3|10
1650378150000|2022-04-19 14:22:30|10317.8|10307.8|10318.3|10308.3|10319.3|10309.3|10317.3|10307.3|16
1650378160000|2022-04-19 14:22:40|10318|10308|10315.8|10305.8|10318|10308|10314|10304|12
1650378170000|2022-04-19 14:22:50|10316.3|10306.3|10314.5|10304.5|10316.3|10306.3|10313.8|10303.8|5
1650378180000|2022-04-19 14:23:00|10315|10305|10319.5|10309.5|10319.5|10309.5|10314.8|10304.8|9
1650378190000|2022-04-19 14:23:10|10320|10310|10320|10310|10320.3|10310.3|10318.5|10308.5|19
1650378200000|2022-04-19 14:23:20|10320.3|10310.3|10320|10310|10320.3|10310.3|10320|10310|2
1650378210000|2022-04-19 14:23:30|10319.3|10309.3|10317.3|10307.3|10319.3|10309.3|10317.3|10307.3|8
1650378220000|2022-04-19 14:23:40|10316.8|10306.8|10314.5|10304.5|10317.3|10307.3|10314.3|10304.3|14
1650378230000|2022-04-19 14:23:50|10314.8|10304.8|10315|10305|10315.3|10305.3|10314|10304|8
1650378240000|2022-04-19 14:24:00|10315.3|10305.3|10317.5|10307.5|10317.5|10307.5|10315.3|10305.3|14
1650378250000|2022-04-19 14:24:10|10317|10307|10316.8|10306.8|10317|10307|10315.5|10305.5|10
1650378260000|2022-04-19 14:24:20|10316.3|10306.3|10314|10304|10316.3|10306.3|10314|10304|5
1650378270000|2022-04-19 14:24:30|10314.5|10304.5|10315.8|10305.8|10316.3|10306.3|10314|10304|20
1650378280000|2022-04-19 14:24:40|10316|10306|10317|10307|10317|10307|10315.3|10305.3|14
1650378290000|2022-04-19 14:24:50|10317.3|10307.3|10318.5|10308.5|10318.5|10308.5|10317|10307|5
1650378300000|2022-04-19 14:25:00|10318.8|10308.8|10317|10307|10319.5|10309.5|10316.5|10306.5|11
1650378310000|2022-04-19 14:25:10|10318|10308|10319.5|10309.5|10319.8|10309.8|10318|10308|13
1650378320000|2022-04-19 14:25:20|10319.8|10309.8|10319.8|10309.8|10320|10310|10319.5|10309.5|5
1650378330000|2022-04-19 14:25:30|10319.3|10309.3|10322.5|10312.5|10322.8|10312.8|10319.3|10309.3|14
1650378340000|2022-04-19 14:25:40|10322.3|10312.3|10321.8|10311.8|10322.5|10312.5|10321.8|10311.8|14
1650378350000|2022-04-19 14:25:50|10322|10312|10323.3|10313.3|10323.3|10313.3|10321.5|10311.5|10
1650378360000|2022-04-19 14:26:00|10322.8|10312.8|10319.5|10309.5|10322.8|10312.8|10319.5|10309.5|17
1650378370000|2022-04-19 14:26:10|10318.5|10308.5|10318.3|10308.3|10318.8|10308.8|10318|10308|10
1650378380000|2022-04-19 14:26:20|10318|10308|10317.5|10307.5|10318.3|10308.3|10317.5|10307.5|3
1650378390000|2022-04-19 14:26:30|10318|10308|10320.5|10310.5|10321.3|10311.3|10318|10308|8
1650378400000|2022-04-19 14:26:40|10321|10311|10320|10310|10321|10311|10319|10309|7
1650378410000|2022-04-19 14:26:50|10320.3|10310.3|10319.5|10309.5|10320.8|10310.8|10319.5|10309.5|11
1650378420000|2022-04-19 14:27:00|10320|10310|10320.3|10310.3|10320.3|10310.3|10319.8|10309.8|4
1650378430000|2022-04-19 14:27:10|10320.8|10310.8|10322|10312|10322|10312|10320.8|10310.8|10
1650378440000|2022-04-19 14:27:20|10322.3|10312.3|10324.5|10314.5|10324.8|10314.8|10322.3|10312.3|15
1650378450000|2022-04-19 14:27:30|10324.8|10314.8|10322.5|10312.5|10325|10315|10322.5|10312.5|8
1650378460000|2022-04-19 14:27:40|10322.3|10312.3|10321.8|10311.8|10322.8|10312.8|10321.8|10311.8|14
1650378470000|2022-04-19 14:27:50|10322|10312|10320.5|10310.5|10322.3|10312.3|10320.5|10310.5|8
1650378480000|2022-04-19 14:28:00|10319.8|10309.8|10317.8|10307.8|10320|10310|10317|10307|18
1650378490000|2022-04-19 14:28:10|10317.5|10307.5|10318.5|10308.5|10319|10309|10316.5|10306.5|16
1650378500000|2022-04-19 14:28:20|10318.3|10308.3|10319.3|10309.3|10319.3|10309.3|10318|10308|13
1650378510000|2022-04-19 14:28:30|10319.5|10309.5|10317.5|10307.5|10319.8|10309.8|10317.5|10307.5|14
1650378520000|2022-04-19 14:28:40|10317.8|10307.8|10319|10309|10319|10309|10317.5|10307.5|6
1650378530000|2022-04-19 14:28:50|10319.3|10309.3|10320|10310|10320|10310|10319.3|10309.3|8
1650378540000|2022-04-19 14:29:00|10319.5|10309.5|10319|10309|10319.5|10309.5|10319|10309|9
1650378550000|2022-04-19 14:29:10|10318.8|10308.8|10319.3|10309.3|10319.3|10309.3|10318.8|10308.8|5
1650378560000|2022-04-19 14:29:20|10320|10310|10319.3|10309.3|10320|10310|10319.3|10309.3|2
1650378570000|2022-04-19 14:29:30|10319.5|10309.5|10320|10310|10320.3|10310.3|10319.5|10309.5|6
1650378580000|2022-04-19 14:29:40|10320.3|10310.3|10320.3|10310.3|10320.8|10310.8|10320.3|10310.3|4
1650378590000|2022-04-19 14:29:50|10319.5|10309.5|10318.8|10308.8|10319.5|10309.5|10318.5|10308.5|10
1650378600000|2022-04-19 14:30:00|10317.5|10307.5|10320|10310|10320|10310|10316.5|10306.5|13
1650378610000|2022-04-19 14:30:10|10320.3|10310.3|10318|10308|10320.3|10310.3|10318|10308|9
1650378620000|2022-04-19 14:30:20|10318.3|10308.3|10318.3|10308.3|10318.5|10308.5|10317|10307|7
1650378630000|2022-04-19 14:30:30|10317.8|10307.8|10316|10306|10317.8|10307.8|10315.5|10305.5|13
1650378640000|2022-04-19 14:30:40|10315.8|10305.8|10316.8|10306.8|10316.8|10306.8|10315.8|10305.8|13
1650378650000|2022-04-19 14:30:50|10315.8|10305.8|10317.5|10307.5|10317.8|10307.8|10315.8|10305.8|15
1650378660000|2022-04-19 14:31:00|10317|10307|10317|10307|10317.3|10307.3|10316.8|10306.8|6
1650378670000|2022-04-19 14:31:10|10316.8|10306.8|10317|10307|10317.3|10307.3|10316.8|10306.8|8
1650378680000|2022-04-19 14:31:20|10316.8|10306.8|10317.3|10307.3|10317.5|10307.5|10316.5|10306.5|7
1650378690000|2022-04-19 14:31:30|10317.5|10307.5|10317.8|10307.8|10318|10308|10317.5|10307.5|10
1650378700000|2022-04-19 14:31:40|10317.5|10307.5|10317.8|10307.8|10317.8|10307.8|10317.5|10307.5|10
1650378710000|2022-04-19 14:31:50|10318.3|10308.3|10317.8|10307.8|10318.3|10308.3|10317.8|10307.8|9
1650378720000|2022-04-19 14:32:00|10318|10308|10320.3|10310.3|10320.3|10310.3|10317.8|10307.8|11
1650378730000|2022-04-19 14:32:10|10320|10310|10320|10310|10320|10310|10318.8|10308.8|13
1650378740000|2022-04-19 14:32:20|10319.8|10309.8|10319.3|10309.3|10320.3|10310.3|10319.3|10309.3|11
1650378750000|2022-04-19 14:32:30|10319|10309|10318.8|10308.8|10319.5|10309.5|10318.3|10308.3|16
1650378760000|2022-04-19 14:32:40|10319|10309|10318.3|10308.3|10319|10309|10318.3|10308.3|7
1650378770000|2022-04-19 14:32:50|10318.5|10308.5|10318.3|10308.3|10318.5|10308.5|10318.3|10308.3|4
1650378780000|2022-04-19 14:33:00|10317|10307|10317.5|10307.5|10318.3|10308.3|10317|10307|19
1650378790000|2022-04-19 14:33:10|10318.3|10308.3|10318|10308|10319|10309|10318|10308|10
1650378800000|2022-04-19 14:33:20|10317.8|10307.8|10319.8|10309.8|10320|10310|10317.8|10307.8|11
1650378810000|2022-04-19 14:33:30|10320|10310|10320|10310|10320|10310|10319.5|10309.5|8
1650378820000|2022-04-19 14:33:40|10319.8|10309.8|10318.3|10308.3|10320|10310|10318.3|10308.3|13
1650378830000|2022-04-19 14:33:50|10318.5|10308.5|10318|10308|10318.8|10308.8|10317.8|10307.8|6
1650378840000|2022-04-19 14:34:00|10318.3|10308.3|10318.5|10308.5|10319|10309|10317.3|10307.3|15
1650378850000|2022-04-19 14:34:10|10319|10309|10318.8|10308.8|10319|10309|10318|10308|11
1650378860000|2022-04-19 14:34:20|10319|10309|10318|10308|10319|10309|10318|10308|7
1650378870000|2022-04-19 14:34:30|10318.3|10308.3|10319.5|10309.5|10319.5|10309.5|10318|10308|16
1650378880000|2022-04-19 14:34:40|10319.3|10309.3|10319.3|10309.3|10319.5|10309.5|10319.3|10309.3|5
1650378890000|2022-04-19 14:34:50|10319|10309|10319.5|10309.5|10319.8|10309.8|10319|10309|13
1650378900000|2022-04-19 14:35:00|10319.8|10309.8|10319.3|10309.3|10319.8|10309.8|10319|10309|5
1650378910000|2022-04-19 14:35:10|10319.5|10309.5|10319.8|10309.8|10320.3|10310.3|10319.5|10309.5|11
1650378920000|2022-04-19 14:35:20|10320|10310|10320.3|10310.3|10320.5|10310.5|10319.8|10309.8|12
1650378930000|2022-04-19 14:35:30|10320|10310|10325.3|10315.3|10325.3|10315.3|10319.8|10309.8|18
1650378940000|2022-04-19 14:35:40|10325|10315|10324.8|10314.8|10325.3|10315.3|10324.3|10314.3|13
1650378950000|2022-04-19 14:35:50|10325|10315|10327|10317|10327.5|10317.5|10325|10315|16
1650378960000|2022-04-19 14:36:00|10326|10316|10324.8|10314.8|10326|10316|10324.8|10314.8|10
1650378970000|2022-04-19 14:36:10|10324.5|10314.5|10325|10315|10326.5|10316.5|10322.8|10312.8|19
1650378980000|2022-04-19 14:36:20|10324.5|10314.5|10323.5|10313.5|10324.5|10314.5|10323.5|10313.5|8
1650378990000|2022-04-19 14:36:30|10322.8|10312.8|10321.3|10311.3|10322.8|10312.8|10321.3|10311.3|24
1650379000000|2022-04-19 14:36:40|10321|10311|10320.5|10310.5|10321.3|10311.3|10319|10309|18
1650379010000|2022-04-19 14:36:50|10321|10311|10320.8|10310.8|10321|10311|10319|10309|18
1650379020000|2022-04-19 14:37:00|10321.5|10311.5|10322.3|10312.3|10322.5|10312.5|10321|10311|12
1650379030000|2022-04-19 14:37:10|10322|10312|10319.3|10309.3|10322.3|10312.3|10318.8|10308.8|23
1650379040000|2022-04-19 14:37:20|10319|10309|10320|10310|10320.3|10310.3|10319|10309|18
1650379050000|2022-04-19 14:37:30|10320.3|10310.3|10320.3|10310.3|10320.5|10310.5|10319.3|10309.3|14
1650379060000|2022-04-19 14:37:40|10320|10310|10318.8|10308.8|10320|10310|10318.3|10308.3|12
1650379070000|2022-04-19 14:37:50|10319|10309|10319|10309|10319.5|10309.5|10318.5|10308.5|18
1650379080000|2022-04-19 14:38:00|10319.5|10309.5|10319.3|10309.3|10319.5|10309.5|10319|10309|5
1650379090000|2022-04-19 14:38:10|10319.5|10309.5|10320.3|10310.3|10324|10314|10319.5|10309.5|19
1650379100000|2022-04-19 14:38:20|10320.5|10310.5|10322.5|10312.5|10323|10313|10320.5|10310.5|12
1650379110000|2022-04-19 14:38:30|10322.8|10312.8|10322.3|10312.3|10323|10313|10322|10312|12
1650379120000|2022-04-19 14:38:40|10322|10312|10320.3|10310.3|10322|10312|10319.8|10309.8|14
1650379130000|2022-04-19 14:38:50|10320.5|10310.5|10318.8|10308.8|10320.5|10310.5|10318.3|10308.3|12
1650379140000|2022-04-19 14:39:00|10319|10309|10319.3|10309.3|10320.3|10310.3|10317.5|10307.5|11
1650379150000|2022-04-19 14:39:10|10319|10309|10318|10308|10319|10309|10317.8|10307.8|6
1650379160000|2022-04-19 14:39:20|10318.3|10308.3|10320.3|10310.3|10320.5|10310.5|10318.3|10308.3|4
1650379170000|2022-04-19 14:39:30|10319.8|10309.8|10318.5|10308.5|10319.8|10309.8|10318.3|10308.3|8
1650379180000|2022-04-19 14:39:40|10319.3|10309.3|10319|10309|10321|10311|10319|10309|14
1650379190000|2022-04-19 14:39:50|10319.3|10309.3|10321.5|10311.5|10322|10312|10319|10309|12
1650379200000|2022-04-19 14:40:00|10321.8|10311.8|10321.8|10311.8|10322|10312|10320.8|10310.8|16
1650379210000|2022-04-19 14:40:10|10322|10312|10321.8|10311.8|10322|10312|10321.5|10311.5|6
1650379220000|2022-04-19 14:40:20|10322|10312|10320.5|10310.5|10322|10312|10320.3|10310.3|6
1650379230000|2022-04-19 14:40:30|10320.3|10310.3|10317.5|10307.5|10320.3|10310.3|10317.3|10307.3|14
1650379240000|2022-04-19 14:40:40|10317.3|10307.3|10319|10309|10319|10309|10317.3|10307.3|8
1650379250000|2022-04-19 14:40:50|10318.5|10308.5|10317.8|10307.8|10318.8|10308.8|10317.8|10307.8|6
1650379260000|2022-04-19 14:41:00|10317|10307|10318.5|10308.5|10319.3|10309.3|10315.5|10305.5|13
1650379270000|2022-04-19 14:41:10|10318.8|10308.8|10317.8|10307.8|10319.3|10309.3|10317.8|10307.8|12
1650379280000|2022-04-19 14:41:20|10317|10307|10315.5|10305.5|10317|10307|10315|10305|14
1650379290000|2022-04-19 14:41:30|10315.3|10305.3|10316.5|10306.5|10316.5|10306.5|10315.3|10305.3|9
1650379300000|2022-04-19 14:41:40|10316.3|10306.3|10316.3|10306.3|10316.8|10306.8|10316|10306|10
1650379310000|2022-04-19 14:41:50|10316.5|10306.5|10320.3|10310.3|10320.3|10310.3|10316.3|10306.3|18
1650379320000|2022-04-19 14:42:00|10320|10310|10318.5|10308.5|10320.3|10310.3|10318.3|10308.3|8
1650379330000|2022-04-19 14:42:10|10317.8|10307.8|10321|10311|10321|10311|10317|10307|8
1650379340000|2022-04-19 14:42:20|10321.3|10311.3|10321.8|10311.8|10321.8|10311.8|10320.5|10310.5|9
1650379350000|2022-04-19 14:42:30|10321.3|10311.3|10320.8|10310.8|10322|10312|10320.3|10310.3|15
1650379360000|2022-04-19 14:42:40|10320.5|10310.5|10319|10309|10320.5|10310.5|10319|10309|6
1650379380000|2022-04-19 14:43:00|10317.8|10307.8|10317|10307|10317.8|10307.8|10316.5|10306.5|15
1650379390000|2022-04-19 14:43:10|10316.3|10306.3|10316|10306|10317.5|10307.5|10315.3|10305.3|16
1650379400000|2022-04-19 14:43:20|10316.3|10306.3|10315.8|10305.8|10316.5|10306.5|10315.5|10305.5|15
1650379410000|2022-04-19 14:43:30|10315.5|10305.5|10318|10308|10318.5|10308.5|10315|10305|13
1650379420000|2022-04-19 14:43:40|10317.8|10307.8|10322|10312|10322|10312|10316|10306|17
1650379430000|2022-04-19 14:43:50|10321.8|10311.8|10321|10311|10322|10312|10320.8|10310.8|14
1650379440000|2022-04-19 14:44:00|10320.8|10310.8|10320.5|10310.5|10321.8|10311.8|10320.5|10310.5|11
1650379450000|2022-04-19 14:44:10|10320.8|10310.8|10319.3|10309.3|10320.8|10310.8|10319.3|10309.3|4
1650379460000|2022-04-19 14:44:20|10320|10310|10316.8|10306.8|10320.3|10310.3|10316.5|10306.5|15
1650379470000|2022-04-19 14:44:30|10316.3|10306.3|10317|10307|10318.3|10308.3|10316.3|10306.3|5
1650379480000|2022-04-19 14:44:40|10316.8|10306.8|10317|10307|10318|10308|10316.5|10306.5|14
1650379490000|2022-04-19 14:44:50|10316.8|10306.8|10317.3|10307.3|10317.3|10307.3|10316.3|10306.3|9
1650379500000|2022-04-19 14:45:00|10317.5|10307.5|10317|10307|10318.3|10308.3|10316.8|10306.8|14
1650379510000|2022-04-19 14:45:10|10316.8|10306.8|10317.8|10307.8|10317.8|10307.8|10316.8|10306.8|6
1650379520000|2022-04-19 14:45:20|10318|10308|10318.5|10308.5|10318.5|10308.5|10318|10308|5
1650379530000|2022-04-19 14:45:30|10318.3|10308.3|10319|10309|10319|10309|10317.3|10307.3|10
1650379540000|2022-04-19 14:45:40|10319.3|10309.3|10319.3|10309.3|10319.8|10309.8|10319|10309|9
1650379550000|2022-04-19 14:45:50|10319|10309|10317.8|10307.8|10319|10309|10317.5|10307.5|8
1650379560000|2022-04-19 14:46:00|10317.5|10307.5|10317.3|10307.3|10317.8|10307.8|10317|10307|11
1650379570000|2022-04-19 14:46:10|10316.8|10306.8|10316.3|10306.3|10316.8|10306.8|10316.3|10306.3|4
1650379580000|2022-04-19 14:46:20|10316|10306|10316.8|10306.8|10316.8|10306.8|10316|10306|7
1650379590000|2022-04-19 14:46:30|10316.5|10306.5|10319.8|10309.8|10319.8|10309.8|10316.5|10306.5|4
1650379600000|2022-04-19 14:46:40|10319.5|10309.5|10319.5|10309.5|10319.8|10309.8|10319.5|10309.5|5
1650379610000|2022-04-19 14:46:50|10319.8|10309.8|10319.5|10309.5|10319.8|10309.8|10319.5|10309.5|2
1650379620000|2022-04-19 14:47:00|10320.5|10310.5|10319.8|10309.8|10320.5|10310.5|10319|10309|7
1650379630000|2022-04-19 14:47:10|10319.5|10309.5|10318.5|10308.5|10319.5|10309.5|10318.5|10308.5|7
1650379640000|2022-04-19 14:47:20|10318.3|10308.3|10317.3|10307.3|10318.5|10308.5|10316.8|10306.8|10
1650379650000|2022-04-19 14:47:30|10317.5|10307.5|10317.5|10307.5|10317.8|10307.8|10317|10307|6
1650379660000|2022-04-19 14:47:40|10317.8|10307.8|10317.3|10307.3|10318.3|10308.3|10316.8|10306.8|13
1650379670000|2022-04-19 14:47:50|10317.5|10307.5|10318.8|10308.8|10319.3|10309.3|10317.5|10307.5|12
1650379680000|2022-04-19 14:48:00|10318.5|10308.5|10317.3|10307.3|10318.8|10308.8|10317.3|10307.3|13
1650379690000|2022-04-19 14:48:10|10317|10307|10316.8|10306.8|10317.3|10307.3|10316.8|10306.8|8
1650379700000|2022-04-19 14:48:20|10316.3|10306.3|10318|10308|10318|10308|10316.3|10306.3|6
1650379710000|2022-04-19 14:48:30|10317.8|10307.8|10316.8|10306.8|10317.8|10307.8|10316.3|10306.3|7
1650379720000|2022-04-19 14:48:40|10317|10307|10316.5|10306.5|10317|10307|10316.5|10306.5|3
1650379730000|2022-04-19 14:48:50|10316.8|10306.8|10317.5|10307.5|10318.5|10308.5|10316.8|10306.8|11
1650379740000|2022-04-19 14:49:00|10317.8|10307.8|10317.8|10307.8|10317.8|10307.8|10316.8|10306.8|8
1650379750000|2022-04-19 14:49:10|10318|10308|10318.8|10308.8|10318.8|10308.8|10317.8|10307.8|13
1650379760000|2022-04-19 14:49:20|10319|10309|10318.8|10308.8|10319.8|10309.8|10318.8|10308.8|4
1650379770000|2022-04-19 14:49:30|10319.3|10309.3|10316.5|10306.5|10319.3|10309.3|10316.5|10306.5|6
1650379780000|2022-04-19 14:49:40|10316.8|10306.8|10317|10307|10317.3|10307.3|10316|10306|9
1650379790000|2022-04-19 14:49:50|10317.3|10307.3|10318.3|10308.3|10318.8|10308.8|10317|10307|14
1650379800000|2022-04-19 14:50:00|10318.5|10308.5|10318.3|10308.3|10318.5|10308.5|10318.3|10308.3|18
1650379810000|2022-04-19 14:50:10|10318.5|10308.5|10316|10306|10318.5|10308.5|10316|10306|11
1650379820000|2022-04-19 14:50:20|10316.3|10306.3|10317.8|10307.8|10318|10308|10316.3|10306.3|11
1650379830000|2022-04-19 14:50:30|10318|10308|10317.8|10307.8|10318.3|10308.3|10317.8|10307.8|15
1650379840000|2022-04-19 14:50:40|10318|10308|10316.5|10306.5|10318|10308|10316|10306|11
1650379850000|2022-04-19 14:50:50|10317|10307|10317.8|10307.8|10317.8|10307.8|10317|10307|7
1650379860000|2022-04-19 14:51:00|10318|10308|10319|10309|10320|10310|10318|10308|9
1650379870000|2022-04-19 14:51:10|10319.3|10309.3|10319.5|10309.5|10319.5|10309.5|10318.8|10308.8|13
1650379880000|2022-04-19 14:51:20|10319.3|10309.3|10320|10310|10320.5|10310.5|10319.3|10309.3|11
1650379890000|2022-04-19 14:51:30|10319.8|10309.8|10320|10310|10320|10310|10318.8|10308.8|8
1650379900000|2022-04-19 14:51:40|10320.3|10310.3|10320|10310|10320.3|10310.3|10320|10310|2
1650379910000|2022-04-19 14:51:50|10320.5|10310.5|10320.3|10310.3|10320.5|10310.5|10320|10310|5
1650379920000|2022-04-19 14:52:00|10320|10310|10320.5|10310.5|10321.3|10311.3|10320|10310|9
1650379930000|2022-04-19 14:52:10|10320.3|10310.3|10320.8|10310.8|10320.8|10310.8|10320.3|10310.3|5
1650379940000|2022-04-19 14:52:20|10321.5|10311.5|10323.5|10313.5|10324|10314|10321.5|10311.5|9
1650379950000|2022-04-19 14:52:30|10323.8|10313.8|10325.3|10315.3|10326.5|10316.5|10323.8|10313.8|10
1650379960000|2022-04-19 14:52:40|10325.5|10315.5|10327.8|10317.8|10328.8|10318.8|10325.3|10315.3|16
1650379970000|2022-04-19 14:52:50|10328|10318|10328.3|10318.3|10328.8|10318.8|10328|10318|9
1650379980000|2022-04-19 14:53:00|10328.5|10318.5|10325.5|10315.5|10328.5|10318.5|10325|10315|20
1650379990000|2022-04-19 14:53:10|10325.3|10315.3|10324.3|10314.3|10326|10316|10324.3|10314.3|10
1650380000000|2022-04-19 14:53:20|10324.5|10314.5|10325.8|10315.8|10326.5|10316.5|10324.5|10314.5|12
1650380010000|2022-04-19 14:53:30|10325.5|10315.5|10326|10316|10326|10316|10325|10315|8
1650380020000|2022-04-19 14:53:40|10326.3|10316.3|10325.3|10315.3|10327.3|10317.3|10325.3|10315.3|10
1650380030000|2022-04-19 14:53:50|10325|10315|10326|10316|10326.5|10316.5|10324.3|10314.3|12
1650380040000|2022-04-19 14:54:00|10325.8|10315.8|10325.3|10315.3|10325.8|10315.8|10324.8|10314.8|13
1650380050000|2022-04-19 14:54:10|10325|10315|10323.5|10313.5|10325|10315|10323|10313|10
1650380060000|2022-04-19 14:54:20|10323.3|10313.3|10322.3|10312.3|10323.3|10313.3|10322.3|10312.3|13
1650380070000|2022-04-19 14:54:30|10321.8|10311.8|10322.3|10312.3|10323.8|10313.8|10321.8|10311.8|8
1650380080000|2022-04-19 14:54:40|10322.5|10312.5|10321.8|10311.8|10322.5|10312.5|10321.5|10311.5|14
1650380090000|2022-04-19 14:54:50|10322|10312|10322.5|10312.5|10324.3|10314.3|10322|10312|8
1650380100000|2022-04-19 14:55:00|10322.3|10312.3|10322.5|10312.5|10322.8|10312.8|10321|10311|16
1650380110000|2022-04-19 14:55:10|10322.8|10312.8|10322|10312|10323.5|10313.5|10321.8|10311.8|17
1650380120000|2022-04-19 14:55:20|10322.5|10312.5|10324|10314|10324|10314|10322.3|10312.3|8
1650380130000|2022-04-19 14:55:30|10324.3|10314.3|10324.5|10314.5|10325|10315|10324.3|10314.3|8
1650380140000|2022-04-19 14:55:40|10325|10315|10326.3|10316.3|10326.8|10316.8|10324.8|10314.8|16
1650380150000|2022-04-19 14:55:50|10326|10316|10326|10316|10326.5|10316.5|10325.8|10315.8|7
1650380160000|2022-04-19 14:56:00|10326.3|10316.3|10328.8|10318.8|10332.1|10319|10326|10312.1|11
1650380170000|2022-04-19 14:56:10|10328.3|10318.3|10330|10320|10330|10320|10327.8|10317.8|12
1650380180000|2022-04-19 14:56:20|10330.3|10320.3|10332|10322|10332.8|10322.8|10330|10320|12
1650380190000|2022-04-19 14:56:30|10332.5|10322.5|10333.5|10323.5|10333.5|10323.5|10332.5|10322.5|2
1650380200000|2022-04-19 14:56:40|10339.5|10319.5|10334.8|10324.8|10339.5|10325|10334.3|10319.5|10
1650380210000|2022-04-19 14:56:50|10334.3|10324.3|10333.3|10323.3|10334.5|10324.5|10333|10323|15
1650380220000|2022-04-19 14:57:00|10332.8|10322.8|10333|10323|10333.8|10323.8|10332.8|10322.8|6
1650380230000|2022-04-19 14:57:10|10332.8|10322.8|10333|10323|10333|10323|10332|10322|7
1650380240000|2022-04-19 14:57:20|10332.8|10322.8|10334|10324|10334.3|10324.3|10332.8|10322.8|12
1650380250000|2022-04-19 14:57:30|10333.8|10323.8|10333|10323|10333.8|10323.8|10332.8|10322.8|13
1650380260000|2022-04-19 14:57:40|10332.8|10322.8|10332.3|10322.3|10333|10323|10332.3|10322.3|12
1650380270000|2022-04-19 14:57:50|10332.5|10322.5|10332.3|10322.3|10332.5|10322.5|10332|10322|6
1650380280000|2022-04-19 14:58:00|10332.5|10322.5|10332.5|10322.5|10332.5|10322.5|10332.3|10322.3|3
1650380290000|2022-04-19 14:58:10|10332.3|10322.3|10332.5|10322.5|10332.8|10322.8|10332.3|10322.3|4
1650380300000|2022-04-19 14:58:20|10333.5|10323.5|10337|10327|10337|10327|10333.5|10323.5|11
1650380310000|2022-04-19 14:58:30|10336.8|10326.8|10337.5|10327.5|10337.5|10327.5|10336.8|10326.8|12
1650380320000|2022-04-19 14:58:40|10337.8|10327.8|10337.3|10327.3|10340.3|10330.3|10337|10327|10
1650380330000|2022-04-19 14:58:50|10337.5|10327.5|10337.3|10327.3|10339|10329|10337|10327|12
1650380340000|2022-04-19 14:59:00|10337.5|10327.5|10337|10327|10337.5|10327.5|10337|10327|9
1650380350000|2022-04-19 14:59:10|10336.8|10326.8|10336.8|10326.8|10337|10327|10336|10326|13
1650380360000|2022-04-19 14:59:20|10336.5|10326.5|10336.8|10326.8|10336.8|10326.8|10336.5|10326.5|2
1650380370000|2022-04-19 14:59:30|10337|10327|10337.3|10327.3|10338.8|10328.8|10335.8|10325.8|12
1650380380000|2022-04-19 14:59:40|10343.3|10323.3|10338.8|10328.8|10343.3|10329|10337.3|10323.1|10
1650380390000|2022-04-19 14:59:50|10338.5|10328.5|10339|10329|10339.3|10329.3|10337.3|10327.3|17
1650380400000|2022-04-19 15:00:00|10338.8|10328.8|10338.3|10328.3|10339.3|10329.3|10338|10328|13
1650380410000|2022-04-19 15:00:10|10338|10328|10338.3|10328.3|10338.5|10328.5|10337.8|10327.8|12
1650380420000|2022-04-19 15:00:20|10338.5|10328.5|10339|10329|10340.3|10330.3|10338.5|10328.5|10
1650380430000|2022-04-19 15:00:30|10339.3|10329.3|10337.8|10327.8|10339.5|10329.5|10337.5|10327.5|16
1650380440000|2022-04-19 15:00:40|10338|10328|10340.3|10330.3|10340.3|10330.3|10337.8|10327.8|16
1650380450000|2022-04-19 15:00:50|10341|10331|10342.3|10332.3|10342.3|10332.3|10340.8|10330.8|12
1650380460000|2022-04-19 15:01:00|10342.8|10332.8|10341.5|10331.5|10343|10333|10341|10331|18
1650380470000|2022-04-19 15:01:10|10342.5|10332.5|10342.5|10332.5|10348|10333|10341.8|10328|15
1650380480000|2022-04-19 15:01:20|10342.3|10332.3|10341.3|10331.3|10342.3|10332.3|10341.3|10331.3|9
1650380490000|2022-04-19 15:01:30|10341|10331|10336.3|10326.3|10341|10331|10336.3|10326.3|8
1650380500000|2022-04-19 15:01:40|10336|10326|10333.5|10323.5|10336|10326|10333.5|10323.5|14
1650380510000|2022-04-19 15:01:50|10333.8|10323.8|10333.3|10323.3|10334|10324|10333|10323|11
1650380520000|2022-04-19 15:02:00|10333.5|10323.5|10333|10323|10333.5|10323.5|10332.8|10322.8|8
1650380530000|2022-04-19 15:02:10|10333.3|10323.3|10335.8|10325.8|10335.8|10325.8|10333.3|10323.3|8
1650380540000|2022-04-19 15:02:20|10336|10326|10335.3|10325.3|10336.5|10326.5|10335.3|10325.3|13
1650380550000|2022-04-19 15:02:30|10334.8|10324.8|10336.3|10326.3|10336.3|10326.3|10334.8|10324.8|15
1650380560000|2022-04-19 15:02:40|10335.8|10325.8|10334.3|10324.3|10335.8|10325.8|10334.3|10324.3|12
1650380570000|2022-04-19 15:02:50|10335|10325|10338|10328|10338|10328|10335|10325|10
1650380580000|2022-04-19 15:03:00|10337.5|10327.5|10333.8|10323.8|10337.5|10327.5|10333.5|10323.5|9
1650380590000|2022-04-19 15:03:10|10333.5|10323.5|10333.8|10323.8|10333.8|10323.8|10333|10323|15
1650380600000|2022-04-19 15:03:20|10334|10324|10334.3|10324.3|10334.3|10324.3|10333.8|10323.8|6
1650380610000|2022-04-19 15:03:30|10334.5|10324.5|10334|10324|10334.5|10324.5|10333|10323|10
1650380620000|2022-04-19 15:03:40|10333.8|10323.8|10333|10323|10334|10324|10332.8|10322.8|11
1650380630000|2022-04-19 15:03:50|10332.8|10322.8|10332.8|10322.8|10333.3|10323.3|10332.5|10322.5|12
1650380640000|2022-04-19 15:04:00|10333|10323|10333.3|10323.3|10333.5|10323.5|10332.8|10322.8|14
1650380650000|2022-04-19 15:04:10|10334.3|10324.3|10336.8|10326.8|10336.8|10326.8|10334.3|10324.3|6
1650380660000|2022-04-19 15:04:20|10337.3|10327.3|10338.5|10328.5|10339.3|10329.3|10337|10327|13
1650380670000|2022-04-19 15:04:30|10337.8|10327.8|10337|10327|10338.5|10328.5|10337|10327|14
1650380680000|2022-04-19 15:04:40|10337.3|10327.3|10337.5|10327.5|10337.8|10327.8|10337|10327|7
1650380690000|2022-04-19 15:04:50|10337.3|10327.3|10341.5|10331.5|10341.8|10331.8|10337|10327|18
1650380700000|2022-04-19 15:05:00|10341.3|10331.3|10341.3|10331.3|10341.8|10331.8|10341.3|10331.3|4
1650380710000|2022-04-19 15:05:10|10341|10331|10338.8|10328.8|10341|10331|10338.8|10328.8|9
1650380720000|2022-04-19 15:05:20|10338.5|10328.5|10338.8|10328.8|10338.8|10328.8|10338|10328|9
1650380730000|2022-04-19 15:05:30|10344.8|10324.8|10338|10328|10344.8|10331.8|10338|10324.8|14
1650380740000|2022-04-19 15:05:40|10337.5|10327.5|10335.8|10325.8|10337.5|10327.5|10335.5|10325.5|5
1650380750000|2022-04-19 15:05:50|10335.5|10325.5|10334.8|10324.8|10336.5|10326.5|10334.8|10324.8|14
1650380760000|2022-04-19 15:06:00|10334.5|10324.5|10335|10325|10335.3|10325.3|10334.5|10324.5|6
1650380770000|2022-04-19 15:06:10|10334.8|10324.8|10334.3|10324.3|10334.8|10324.8|10334.3|10324.3|3
1650380780000|2022-04-19 15:06:20|10334.5|10324.5|10329.5|10319.5|10334.5|10324.5|10329.5|10319.5|14
1650380790000|2022-04-19 15:06:30|10329.3|10319.3|10328.5|10318.5|10329.5|10319.5|10328.3|10318.3|9
1650380800000|2022-04-19 15:06:40|10328.3|10318.3|10327.3|10317.3|10328.3|10318.3|10327|10317|10
1650380810000|2022-04-19 15:06:50|10328.3|10318.3|10331.8|10321.8|10332.6|10322.6|10328.3|10318.3|15
1650380820000|2022-04-19 15:07:00|10332|10322|10332.8|10322.8|10337.8|10324|10332|10317.8|16
1650380830000|2022-04-19 15:07:10|10332.5|10322.5|10334.3|10324.3|10334.3|10324.3|10332.5|10322.5|6
1650380840000|2022-04-19 15:07:20|10333.5|10323.5|10337|10327|10337|10327|10333.5|10323.5|14
1650380850000|2022-04-19 15:07:30|10337.8|10327.8|10343|10333|10348|10333|10337.8|10327.8|15
1650380860000|2022-04-19 15:07:40|10342.5|10332.5|10341.5|10331.5|10342.8|10332.8|10341.5|10331.5|11
1650380870000|2022-04-19 15:07:50|10342|10332|10341|10331|10342.3|10332.3|10340.5|10330.5|13
1650380880000|2022-04-19 15:08:00|10340.8|10330.8|10340.8|10330.8|10341|10331|10340|10330|10
1650380890000|2022-04-19 15:08:10|10341|10331|10350.5|10330.5|10350.5|10335|10341|10330.5|14
1650380900000|2022-04-19 15:08:20|10342|10332|10342.5|10332.5|10342.5|10332.5|10340.8|10330.8|3
1650380910000|2022-04-19 15:08:30|10342|10332|10339.3|10329.3|10342|10332|10339.3|10329.3|13
1650380920000|2022-04-19 15:08:40|10339|10329|10338.8|10328.8|10339|10329|10338.8|10328.8|4
1650380930000|2022-04-19 15:08:50|10338.3|10328.3|10337.5|10327.5|10338.5|10328.5|10337.5|10327.5|8
1650380940000|2022-04-19 15:09:00|10337.8|10327.8|10342.3|10332.3|10342.3|10332.3|10337.8|10327.8|13
1650380950000|2022-04-19 15:09:10|10342.1|10332.1|10341|10331|10342.1|10332.1|10341|10331|6
1650380960000|2022-04-19 15:09:20|10340.3|10330.3|10340.5|10330.5|10340.8|10330.8|10340|10330|7
1650380970000|2022-04-19 15:09:30|10340|10330|10340.3|10330.3|10341.3|10331.3|10339.5|10329.5|18
1650380980000|2022-04-19 15:09:40|10340|10330|10337.8|10327.8|10340|10330|10337.3|10327.3|10
1650380990000|2022-04-19 15:09:50|10337.5|10327.5|10339.8|10329.8|10340|10330|10336.8|10326.8|20
1650381000000|2022-04-19 15:10:00|10338.3|10328.3|10338.8|10328.8|10339|10329|10338.3|10328.3|8
1650381010000|2022-04-19 15:10:10|10338.5|10328.5|10334.8|10324.8|10338.5|10328.5|10334.8|10324.8|13
1650381020000|2022-04-19 15:10:20|10334.5|10324.5|10335.8|10325.8|10335.8|10325.8|10333.8|10323.8|12
1650381030000|2022-04-19 15:10:30|10335.5|10325.5|10335.3|10325.3|10336.5|10326.5|10335|10325|9
1650381040000|2022-04-19 15:10:40|10335|10325|10335.8|10325.8|10335.8|10325.8|10333.8|10323.8|15
1650381050000|2022-04-19 15:10:50|10334.5|10324.5|10334.8|10324.8|10336|10326|10333.8|10323.8|14
1650381060000|2022-04-19 15:11:00|10335.3|10325.3|10335.3|10325.3|10335.3|10325.3|10334.5|10324.5|8
1650381070000|2022-04-19 15:11:10|10335|10325|10334.3|10324.3|10335|10325|10334|10324|9
1650381080000|2022-04-19 15:11:20|10334|10324|10333.3|10323.3|10334|10324|10333|10323|7
1650381090000|2022-04-19 15:11:30|10333|10323|10332.8|10322.8|10333|10323|10332.8|10322.8|2
1650381100000|2022-04-19 15:11:40|10333.8|10323.8|10336|10326|10336|10326|10333.8|10323.8|10
1650381110000|2022-04-19 15:11:50|10335.8|10325.8|10336|10326|10336.5|10326.5|10335.5|10325.5|7
1650381120000|2022-04-19 15:12:00|10336.3|10326.3|10336.3|10326.3|10337|10327|10336|10326|10
1650381130000|2022-04-19 15:12:10|10336|10326|10336|10326|10336|10326|10335.8|10325.8|3
1650381140000|2022-04-19 15:12:20|10336.5|10326.5|10338.3|10328.3|10338.3|10328.3|10336.5|10326.5|2
1650381150000|2022-04-19 15:12:30|10338|10328|10335|10325|10338|10328|10335|10325|9
1650381160000|2022-04-19 15:12:40|10334.8|10324.8|10336|10326|10336|10326|10334|10324|6
1650381170000|2022-04-19 15:12:50|10335.5|10325.5|10336.5|10326.5|10336.5|10326.5|10335|10325|7
1650381180000|2022-04-19 15:13:00|10336|10326|10335.5|10325.5|10336|10326|10335.3|10325.3|5
1650381190000|2022-04-19 15:13:10|10336|10326|10334.8|10324.8|10336.3|10326.3|10334.8|10324.8|8
1650381200000|2022-04-19 15:13:20|10334.5|10324.5|10335.5|10325.5|10335.5|10325.5|10334.3|10324.3|6
1650381210000|2022-04-19 15:13:30|10335.8|10325.8|10335.5|10325.5|10336.3|10326.3|10334.8|10324.8|7
1650381220000|2022-04-19 15:13:40|10335.8|10325.8|10336|10326|10336|10326|10335.5|10325.5|6
1650381230000|2022-04-19 15:13:50|10335.8|10325.8|10339|10329|10339|10329|10335.5|10325.5|11
1650381240000|2022-04-19 15:14:00|10339.3|10329.3|10339|10329|10339.3|10329.3|10339|10329|2
1650381250000|2022-04-19 15:14:10|10338.5|10328.5|10338.5|10328.5|10338.5|10328.5|10338.5|10328.5|1
1650381270000|2022-04-19 15:14:30|10338|10328|10338.5|10328.5|10338.5|10328.5|10337.5|10327.5|5
1650381280000|2022-04-19 15:14:40|10338.3|10328.3|10338.5|10328.5|10339|10329|10337.5|10327.5|10
1650381290000|2022-04-19 15:14:50|10338.3|10328.3|10339.3|10329.3|10339.3|10329.3|10338.3|10328.3|5
1650381300000|2022-04-19 15:15:00|10339|10329|10336.5|10326.5|10339.3|10329.3|10336|10326|17
1650381310000|2022-04-19 15:15:10|10336.3|10326.3|10334|10324|10336.5|10326.5|10334|10324|12
1650381320000|2022-04-19 15:15:20|10334.3|10324.3|10333|10323|10334.3|10324.3|10333|10323|6
1650381330000|2022-04-19 15:15:30|10332.8|10322.8|10332.5|10322.5|10332.8|10322.8|10330.3|10320.3|16
1650381340000|2022-04-19 15:15:40|10332.3|10322.3|10334|10324|10335|10325|10332|10322|16
1650381350000|2022-04-19 15:15:50|10333.5|10323.5|10335.3|10325.3|10335.5|10325.5|10333.5|10323.5|16
1650381360000|2022-04-19 15:16:00|10335.5|10325.5|10337.3|10327.3|10338.5|10328.5|10335.3|10325.3|18
1650381370000|2022-04-19 15:16:10|10336.8|10326.8|10334.8|10324.8|10337.3|10327.3|10334.8|10324.8|18
1650381380000|2022-04-19 15:16:20|10334.5|10324.5|10333.3|10323.3|10334.5|10324.5|10333.3|10323.3|8
1650381390000|2022-04-19 15:16:30|10333.5|10323.5|10332.3|10322.3|10333.5|10323.5|10332.3|10322.3|7
1650381400000|2022-04-19 15:16:40|10331.5|10321.5|10333.8|10323.8|10333.8|10323.8|10331.5|10321.5|6
1650381410000|2022-04-19 15:16:50|10333|10323|10332.5|10322.5|10333.3|10323.3|10332.3|10322.3|5
1650381420000|2022-04-19 15:17:00|10332.8|10322.8|10331|10321|10333|10323|10331|10321|10
1650381430000|2022-04-19 15:17:10|10330.5|10320.5|10328.5|10318.5|10330.5|10320.5|10328.5|10318.5|14
1650381440000|2022-04-19 15:17:20|10327.8|10317.8|10328.3|10318.3|10328.5|10318.5|10327.5|10317.5|7
1650381450000|2022-04-19 15:17:30|10328|10318|10333|10323|10333.3|10323.3|10328|10318|12
1650381460000|2022-04-19 15:17:40|10332.8|10322.8|10331.8|10321.8|10333|10323|10331.8|10321.8|11
1650381470000|2022-04-19 15:17:50|10332|10322|10331.8|10321.8|10332|10322|10331|10321|4
1650381480000|2022-04-19 15:18:00|10331.5|10321.5|10331.5|10321.5|10331.8|10321.8|10331.5|10321.5|3
1650381490000|2022-04-19 15:18:10|10331.3|10321.3|10331|10321|10331.3|10321.3|10330|10320|4
1650381500000|2022-04-19 15:18:20|10330.8|10320.8|10330.3|10320.3|10331|10321|10330.3|10320.3|3
1650381510000|2022-04-19 15:18:30|10330|10320|10329.8|10319.8|10330|10320|10329.3|10319.3|8
1650381520000|2022-04-19 15:18:40|10329.5|10319.5|10329.3|10319.3|10329.5|10319.5|10328.3|10318.3|4
1650381530000|2022-04-19 15:18:50|10328.3|10318.3|10328.8|10318.8|10328.8|10318.8|10327.8|10317.8|12
1650381540000|2022-04-19 15:19:00|10329.3|10319.3|10328.3|10318.3|10329.8|10319.8|10328|10318|10
1650381550000|2022-04-19 15:19:10|10328|10318|10326.9|10316.9|10328.3|10318.3|10326.9|10316.9|9
1650381560000|2022-04-19 15:19:20|10327.6|10317.6|10326.6|10316.6|10328.4|10318.4|10326.4|10316.4|10
1650381580000|2022-04-19 15:19:40|10326.4|10316.4|10332.9|10322.9|10332.9|10322.9|10325.9|10315.9|15
1650381590000|2022-04-19 15:19:50|10332.6|10322.6|10332.4|10322.4|10333.1|10323.1|10332.4|10322.4|11
1650381600000|2022-04-19 15:20:00|10332.1|10322.1|10330.6|10320.6|10332.1|10322.1|10330.6|10320.6|9
1650381610000|2022-04-19 15:20:10|10331.1|10321.1|10330.9|10320.9|10331.1|10321.1|10330.9|10320.9|2
1650381630000|2022-04-19 15:20:30|10330.6|10320.6|10330.9|10320.9|10331.1|10321.1|10330.4|10320.4|6
1650381640000|2022-04-19 15:20:40|10330.6|10320.6|10330.6|10320.6|10330.6|10320.6|10330.6|10320.6|1
1650381650000|2022-04-19 15:20:50|10331.4|10321.4|10331.9|10321.9|10331.9|10321.9|10330.9|10320.9|10
1650381660000|2022-04-19 15:21:00|10332.1|10322.1|10331.4|10321.4|10332.1|10322.1|10331.1|10321.1|8
1650381670000|2022-04-19 15:21:10|10331.1|10321.1|10330.4|10320.4|10331.1|10321.1|10330.4|10320.4|3
1650381680000|2022-04-19 15:21:20|10331.6|10321.6|10330.9|10320.9|10331.6|10321.6|10330.9|10320.9|4
1650381690000|2022-04-19 15:21:30|10330.1|10320.1|10327.9|10317.9|10330.1|10320.1|10327.9|10317.9|13
1650381700000|2022-04-19 15:21:40|10328.1|10318.1|10328.9|10318.9|10329.1|10319.1|10328.1|10318.1|10
1650381710000|2022-04-19 15:21:50|10328.6|10318.6|10328.1|10318.1|10328.9|10318.9|10328.1|10318.1|5
1650381720000|2022-04-19 15:22:00|10328.4|10318.4|10328.6|10318.6|10328.9|10318.9|10328.1|10318.1|13
1650381730000|2022-04-19 15:22:10|10328.1|10318.1|10325.9|10315.9|10328.1|10318.1|10325.9|10315.9|5
1650381740000|2022-04-19 15:22:20|10326.1|10316.1|10326.4|10316.4|10326.9|10316.9|10326.1|10316.1|6
1650381750000|2022-04-19 15:22:30|10326.9|10316.9|10326.9|10316.9|10326.9|10316.9|10325.9|10315.9|4
1650381760000|2022-04-19 15:22:40|10326.4|10316.4|10327.6|10317.6|10327.6|10317.6|10325.4|10315.4|10
1650381770000|2022-04-19 15:22:50|10327.4|10317.4|10325.6|10315.6|10327.9|10317.9|10325.6|10315.6|14
1650381780000|2022-04-19 15:23:00|10326.4|10316.4|10325.6|10315.6|10326.9|10316.9|10325.6|10315.6|10
1650381790000|2022-04-19 15:23:10|10326.4|10316.4|10326.1|10316.1|10326.9|10316.9|10326.1|10316.1|11
1650381800000|2022-04-19 15:23:20|10326.4|10316.4|10326.1|10316.1|10326.4|10316.4|10326.1|10316.1|2
1650381810000|2022-04-19 15:23:30|10326.4|10316.4|10325.1|10315.1|10326.9|10316.9|10325.1|10315.1|9
1650381820000|2022-04-19 15:23:40|10324.9|10314.9|10325.9|10315.9|10326.4|10316.4|10324.9|10314.9|11
1650381830000|2022-04-19 15:23:50|10326.1|10316.1|10328.4|10318.4|10328.4|10318.4|10325.9|10315.9|10
1650381840000|2022-04-19 15:24:00|10329.9|10319.9|10330.6|10320.6|10331.1|10321.1|10329.6|10319.6|16
1650381850000|2022-04-19 15:24:10|10330.4|10320.4|10329.1|10319.1|10330.4|10320.4|10328.4|10318.4|11
1650381860000|2022-04-19 15:24:20|10328.9|10318.9|10327.1|10317.1|10328.9|10318.9|10326.6|10316.6|9
1650381870000|2022-04-19 15:24:30|10327.6|10317.6|10327.9|10317.9|10328.1|10318.1|10327.1|10317.1|11
1650381880000|2022-04-19 15:24:40|10328.1|10318.1|10328.6|10318.6|10328.9|10318.9|10328.1|10318.1|8
1650381890000|2022-04-19 15:24:50|10328.4|10318.4|10329.6|10319.6|10329.6|10319.6|10328.4|10318.4|7
1650381900000|2022-04-19 15:25:00|10329.4|10319.4|10328.5|10318.5|10329.4|10319.4|10327.9|10317.9|8
1650381910000|2022-04-19 15:25:10|10328.4|10318.4|10330.6|10320.6|10330.6|10320.6|10328.4|10318.4|4
1650381920000|2022-04-19 15:25:20|10330.1|10320.1|10330.4|10320.4|10330.4|10320.4|10329.9|10319.9|9
1650381930000|2022-04-19 15:25:30|10330.1|10320.1|10329.9|10319.9|10330.1|10320.1|10328.6|10318.6|8
1650381940000|2022-04-19 15:25:40|10329.6|10319.6|10329.4|10319.4|10329.9|10319.9|10329.4|10319.4|13
1650381950000|2022-04-19 15:25:50|10329.6|10319.6|10329.6|10319.6|10329.9|10319.9|10328.6|10318.6|8
1650381960000|2022-04-19 15:26:00|10329.9|10319.9|10328.6|10318.6|10330.1|10320.1|10328.6|10318.6|11
1650381970000|2022-04-19 15:26:10|10327.9|10317.9|10328.6|10318.6|10328.9|10318.9|10327.9|10317.9|6
1650381980000|2022-04-19 15:26:20|10328.9|10318.9|10329.6|10319.6|10329.9|10319.9|10328.6|10318.6|7
1650381990000|2022-04-19 15:26:30|10329.9|10319.9|10329.6|10319.6|10329.9|10319.9|10328.6|10318.6|10
1650382000000|2022-04-19 15:26:40|10329.9|10319.9|10329.6|10319.6|10329.9|10319.9|10329.1|10319.1|7
1650382010000|2022-04-19 15:26:50|10329.4|10319.4|10328.6|10318.6|10329.6|10319.6|10328.6|10318.6|10
1650382030000|2022-04-19 15:27:10|10328.4|10318.4|10328.1|10318.1|10328.9|10318.9|10328.1|10318.1|9
1650382040000|2022-04-19 15:27:20|10328.4|10318.4|10328.1|10318.1|10328.4|10318.4|10328.1|10318.1|2
1650382050000|2022-04-19 15:27:30|10328.4|10318.4|10326.6|10316.6|10328.4|10318.4|10325.6|10315.6|13
1650382060000|2022-04-19 15:27:40|10325.9|10315.9|10325.4|10315.4|10326.9|10316.9|10325.1|10315.1|8
1650382070000|2022-04-19 15:27:50|10325.1|10315.1|10325.6|10315.6|10325.6|10315.6|10324.6|10314.6|7
1650382080000|2022-04-19 15:28:00|10325.1|10315.1|10322.9|10312.9|10325.1|10315.1|10322.9|10312.9|7
1650382090000|2022-04-19 15:28:10|10323.6|10313.6|10323.6|10313.6|10324.6|10314.6|10323.6|10313.6|8
1650382100000|2022-04-19 15:28:20|10323.4|10313.4|10325.6|10315.6|10326.1|10316.1|10323.4|10313.4|11
1650382110000|2022-04-19 15:28:30|10325.4|10315.4|10324.1|10314.1|10325.6|10315.6|10323.6|10313.6|13
1650382120000|2022-04-19 15:28:40|10324.6|10314.6|10323.1|10313.1|10324.6|10314.6|10322.9|10312.9|18
1650382130000|2022-04-19 15:28:50|10322.9|10312.9|10323.9|10313.9|10323.9|10313.9|10321.6|10311.6|7
1650382140000|2022-04-19 15:29:00|10323.6|10313.6|10324.6|10314.6|10324.6|10314.6|10323.1|10313.1|9
1650382150000|2022-04-19 15:29:10|10324.4|10314.4|10323.1|10313.1|10324.6|10314.6|10323.1|10313.1|14
1650382160000|2022-04-19 15:29:20|10322.9|10312.9|10322.9|10312.9|10323.1|10313.1|10322.1|10312.1|8
1650382170000|2022-04-19 15:29:30|10323.1|10313.1|10322.1|10312.1|10323.1|10313.1|10321.4|10311.4|6
1650382180000|2022-04-19 15:29:40|10321.4|10311.4|10322.1|10312.1|10322.1|10312.1|10321.4|10311.4|4
1650382190000|2022-04-19 15:29:50|10321.1|10311.1|10321.4|10311.4|10322.1|10312.1|10320.9|10310.9|7
1650382200000|2022-04-19 15:30:00|10320.9|10310.9|10324.9|10314.9|10325.6|10315.6|10320.9|10310.9|15
1650382210000|2022-04-19 15:30:10|10325.1|10315.1|10325.6|10315.6|10326.9|10316.9|10324.4|10314.4|15
1650382220000|2022-04-19 15:30:20|10325.4|10315.4|10322.9|10312.9|10325.4|10315.4|10322.1|10312.1|11
1650382230000|2022-04-19 15:30:30|10322.6|10312.6|10322.9|10312.9|10322.9|10312.9|10322.4|10312.4|7
1650382240000|2022-04-19 15:30:40|10322.6|10312.6|10321.6|10311.6|10322.6|10312.6|10321.6|10311.6|14
1650382250000|2022-04-19 15:30:50|10321.4|10311.4|10326.4|10316.4|10326.6|10316.6|10321.4|10311.4|13
1650382260000|2022-04-19 15:31:00|10326.1|10316.1|10325.6|10315.6|10326.1|10316.1|10325.1|10315.1|5
1650382270000|2022-04-19 15:31:10|10325.4|10315.4|10324.6|10314.6|10325.6|10315.6|10324.6|10314.6|4
1650382280000|2022-04-19 15:31:20|10324.4|10314.4|10322.1|10312.1|10324.4|10314.4|10322.1|10312.1|14
1650382290000|2022-04-19 15:31:30|10321.6|10311.6|10326.1|10316.1|10326.1|10316.1|10321.4|10311.4|14
1650382300000|2022-04-19 15:31:40|10326.4|10316.4|10323.1|10313.1|10326.4|10316.4|10322.4|10312.4|20
1650382310000|2022-04-19 15:31:50|10323.4|10313.4|10320.9|10310.9|10323.4|10313.4|10320.9|10310.9|15
1650382320000|2022-04-19 15:32:00|10321.9|10311.9|10323.1|10313.1|10324.1|10314.1|10321.9|10311.9|11
1650382330000|2022-04-19 15:32:10|10322.9|10312.9|10323.1|10313.1|10323.6|10313.6|10322.9|10312.9|10
1650382340000|2022-04-19 15:32:20|10324.1|10314.1|10324.6|10314.6|10325.1|10315.1|10324.1|10314.1|4
1650382350000|2022-04-19 15:32:30|10324.4|10314.4|10323.9|10313.9|10325.1|10315.1|10322.1|10312.1|15
1650382360000|2022-04-19 15:32:40|10323.6|10313.6|10324.1|10314.1|10324.9|10314.9|10323.1|10313.1|16
1650382370000|2022-04-19 15:32:50|10323.9|10313.9|10325.4|10315.4|10325.4|10315.4|10323.1|10313.1|11
1650382380000|2022-04-19 15:33:00|10325.1|10315.1|10321.9|10311.9|10325.1|10315.1|10321.9|10311.9|16
1650382390000|2022-04-19 15:33:10|10322.1|10312.1|10325.6|10315.6|10325.9|10315.9|10322.1|10312.1|14
1650382400000|2022-04-19 15:33:20|10325.4|10315.4|10324.9|10314.9|10326.1|10316.1|10324.9|10314.9|5
1650382410000|2022-04-19 15:33:30|10324.4|10314.4|10325.1|10315.1|10325.9|10315.9|10324.4|10314.4|9
1650382420000|2022-04-19 15:33:40|10324.9|10314.9|10326.1|10316.1|10326.1|10316.1|10324.4|10314.4|11
1650382430000|2022-04-19 15:33:50|10326.6|10316.6|10325.4|10315.4|10326.6|10316.6|10325.4|10315.4|4
1650382440000|2022-04-19 15:34:00|10325.1|10315.1|10325.4|10315.4|10325.6|10315.6|10324.4|10314.4|14
1650382450000|2022-04-19 15:34:10|10325.1|10315.1|10325.6|10315.6|10326.4|10316.4|10324.4|10314.4|12
1650382460000|2022-04-19 15:34:20|10325.9|10315.9|10331.6|10321.6|10331.6|10321.6|10325.9|10315.9|10
1650382470000|2022-04-19 15:34:30|10333.1|10323.1|10334.1|10324.1|10335.4|10325.4|10332.4|10322.4|14
1650382480000|2022-04-19 15:34:40|10334.4|10324.4|10333.4|10323.4|10334.6|10324.6|10333.4|10323.4|14
1650382490000|2022-04-19 15:34:50|10333.6|10323.6|10334.1|10324.1|10334.6|10324.6|10333.4|10323.4|15
1650382500000|2022-04-19 15:35:00|10334.4|10324.4|10332.9|10322.9|10334.6|10324.6|10332.4|10322.4|12
1650382510000|2022-04-19 15:35:10|10332.6|10322.6|10332.6|10322.6|10332.9|10322.9|10331.9|10321.9|10
1650382520000|2022-04-19 15:35:20|10332.4|10322.4|10331.1|10321.1|10332.4|10322.4|10331.1|10321.1|4
1650382530000|2022-04-19 15:35:30|10331.4|10321.4|10329.9|10319.9|10331.4|10321.4|10329.9|10319.9|7
1650382540000|2022-04-19 15:35:40|10329.6|10319.6|10330.9|10320.9|10330.9|10320.9|10329.4|10319.4|6
1650382550000|2022-04-19 15:35:50|10330.6|10320.6|10328.4|10318.4|10330.6|10320.6|10328.4|10318.4|9
1650382560000|2022-04-19 15:36:00|10328.1|10318.1|10326.9|10316.9|10328.6|10318.6|10326.9|10316.9|16
1650382570000|2022-04-19 15:36:10|10326.6|10316.6|10325.1|10315.1|10326.6|10316.6|10325.1|10315.1|7
1650382580000|2022-04-19 15:36:20|10324.9|10314.9|10323.1|10313.1|10324.9|10314.9|10322.9|10312.9|11
1650382590000|2022-04-19 15:36:30|10322.9|10312.9|10324.1|10314.1|10324.6|10314.6|10321.6|10311.6|10
1650382600000|2022-04-19 15:36:40|10323.9|10313.9|10324.9|10314.9|10325.1|10315.1|10323.6|10313.6|16
1650382610000|2022-04-19 15:36:50|10324.6|10314.6|10325.9|10315.9|10325.9|10315.9|10324.6|10314.6|15
1650382620000|2022-04-19 15:37:00|10324.6|10314.6|10322.9|10312.9|10324.6|10314.6|10322.4|10312.4|12
1650382630000|2022-04-19 15:37:10|10323.1|10313.1|10324.9|10314.9|10325.1|10315.1|10323.1|10313.1|6
1650382640000|2022-04-19 15:37:20|10325.1|10315.1|10324.9|10314.9|10325.4|10315.4|10324.9|10314.9|6
1650382650000|2022-04-19 15:37:30|10325.1|10315.1|10326.4|10316.4|10326.4|10316.4|10325.1|10315.1|3
1650382660000|2022-04-19 15:37:40|10326.1|10316.1|10324.1|10314.1|10326.1|10316.1|10324.1|10314.1|7
1650382670000|2022-04-19 15:37:50|10323.9|10313.9|10324.9|10314.9|10324.9|10314.9|10323.6|10313.6|10
1650382680000|2022-04-19 15:38:00|10324.6|10314.6|10324.4|10314.4|10324.9|10314.9|10322.9|10312.9|14
1650382690000|2022-04-19 15:38:10|10324.9|10314.9|10324.6|10314.6|10325.1|10315.1|10323.9|10313.9|8
1650382700000|2022-04-19 15:38:20|10324.4|10314.4|10324.6|10314.6|10324.6|10314.6|10324.4|10314.4|2
1650382710000|2022-04-19 15:38:30|10324.1|10314.1|10324.1|10314.1|10325.1|10315.1|10322.6|10312.6|13
1650382720000|2022-04-19 15:38:40|10323.9|10313.9|10322.9|10312.9|10324.1|10314.1|10322.9|10312.9|14
1650382730000|2022-04-19 15:38:50|10323.1|10313.1|10322.6|10312.6|10323.4|10313.4|10322.6|10312.6|4
1650382740000|2022-04-19 15:39:00|10322.4|10312.4|10323.9|10313.9|10323.9|10313.9|10321.6|10311.6|11
1650382750000|2022-04-19 15:39:10|10324.1|10314.1|10323.9|10313.9|10324.1|10314.1|10323.6|10313.6|3
1650382770000|2022-04-19 15:39:30|10323.6|10313.6|10322.9|10312.9|10323.6|10313.6|10322.4|10312.4|7
1650382780000|2022-04-19 15:39:40|10323.1|10313.1|10324.1|10314.1|10324.1|10314.1|10322.9|10312.9|4
1650382790000|2022-04-19 15:39:50|10323.9|10313.9|10322.1|10312.1|10324.1|10314.1|10322.1|10312.1|11
1650382800000|2022-04-19 15:40:00|10321.9|10311.9|10321.9|10311.9|10322.6|10312.6|10321.9|10311.9|9
1650382810000|2022-04-19 15:40:10|10321.4|10311.4|10321.4|10311.4|10321.4|10311.4|10321.4|10311.4|1
1650382820000|2022-04-19 15:40:20|10321.6|10311.6|10321.4|10311.4|10321.9|10311.9|10321.4|10311.4|4
1650382830000|2022-04-19 15:40:30|10320.9|10310.9|10320.1|10310.1|10320.9|10310.9|10317.9|10307.9|12
1650382840000|2022-04-19 15:40:40|10320.4|10310.4|10321.1|10311.1|10321.1|10311.1|10318.4|10308.4|11
1650382850000|2022-04-19 15:40:50|10321.4|10311.4|10321.9|10311.9|10322.1|10312.1|10321.4|10311.4|8
1650382860000|2022-04-19 15:41:00|10322.1|10312.1|10322.1|10312.1|10322.1|10312.1|10321.9|10311.9|5
1650382870000|2022-04-19 15:41:10|10321.9|10311.9|10321.9|10311.9|10321.9|10311.9|10321.9|10311.9|1
1650382880000|2022-04-19 15:41:20|10322.1|10312.1|10321.9|10311.9|10322.1|10312.1|10321.9|10311.9|2
1650382890000|2022-04-19 15:41:30|10322.1|10312.1|10321.9|10311.9|10322.1|10312.1|10321.9|10311.9|2
1650382900000|2022-04-19 15:41:40|10322.9|10312.9|10322.6|10312.6|10323.1|10313.1|10321.1|10311.1|16
1650382910000|2022-04-19 15:41:50|10322.4|10312.4|10323.6|10313.6|10323.6|10313.6|10322.4|10312.4|3
1650382920000|2022-04-19 15:42:00|10323.4|10313.4|10323.9|10313.9|10324.1|10314.1|10321.6|10311.6|13
1650382930000|2022-04-19 15:42:10|10323.6|10313.6|10323.9|10313.9|10323.9|10313.9|10322.9|10312.9|10
1650382940000|2022-04-19 15:42:20|10323.6|10313.6|10322.4|10312.4|10323.9|10313.9|10322.4|10312.4|8
1650382950000|2022-04-19 15:42:30|10322.6|10312.6|10322.4|10312.4|10322.9|10312.9|10322.4|10312.4|4
1650382960000|2022-04-19 15:42:40|10322.1|10312.1|10322.1|10312.1|10322.1|10312.1|10321.4|10311.4|4
1650382970000|2022-04-19 15:42:50|10321.9|10311.9|10320.6|10310.6|10321.9|10311.9|10319.9|10309.9|12
1650382980000|2022-04-19 15:43:00|10320.9|10310.9|10322.6|10312.6|10323.1|10313.1|10320.6|10310.6|15
1650382990000|2022-04-19 15:43:10|10322.1|10312.1|10323.1|10313.1|10323.4|10313.4|10322.1|10312.1|11
1650383000000|2022-04-19 15:43:20|10322.9|10312.9|10321.6|10311.6|10322.9|10312.9|10321.1|10311.1|15
1650383010000|2022-04-19 15:43:30|10321.4|10311.4|10321.4|10311.4|10322.1|10312.1|10320.9|10310.9|13
1650383020000|2022-04-19 15:43:40|10321.1|10311.1|10318.1|10308.1|10321.4|10311.4|10317.9|10307.9|15
1650383030000|2022-04-19 15:43:50|10317.9|10307.9|10315.6|10305.6|10318.1|10308.1|10315.1|10305.1|8
1650383040000|2022-04-19 15:44:00|10315.9|10305.9|10315.9|10305.9|10316.6|10306.6|10315.9|10305.9|10
1650383050000|2022-04-19 15:44:10|10315.6|10305.6|10315.6|10305.6|10315.9|10305.9|10315.6|10305.6|9
1650383060000|2022-04-19 15:44:20|10315.9|10305.9|10315.1|10305.1|10315.9|10305.9|10314.4|10304.4|8
1650383070000|2022-04-19 15:44:30|10315.4|10305.4|10314.1|10304.1|10315.4|10305.4|10314.1|10304.1|5
1650383080000|2022-04-19 15:44:40|10314.4|10304.4|10314.6|10304.6|10314.6|10304.6|10314.4|10304.4|2
1650383090000|2022-04-19 15:44:50|10313.9|10303.9|10314.4|10304.4|10314.4|10304.4|10313.6|10303.6|4
1650383100000|2022-04-19 15:45:00|10314.1|10304.1|10311.6|10301.6|10314.4|10304.4|10311.4|10301.4|10
1650383110000|2022-04-19 15:45:10|10311.4|10301.4|10316.4|10306.4|10316.6|10306.6|10309.6|10299.6|17
1650383120000|2022-04-19 15:45:20|10316.6|10306.6|10315.4|10305.4|10317.1|10307.1|10315.4|10305.4|14
1650383130000|2022-04-19 15:45:30|10316.8|10306.8|10316.6|10306.6|10316.9|10306.9|10315.6|10305.6|12
1650383140000|2022-04-19 15:45:40|10316.4|10306.4|10311.4|10301.4|10316.6|10306.6|10311.4|10301.4|15
1650383150000|2022-04-19 15:45:50|10311.6|10301.6|10314.4|10304.4|10314.4|10304.4|10311.4|10301.4|17
1650383160000|2022-04-19 15:46:00|10314.6|10304.6|10316.1|10306.1|10316.1|10306.1|10313.4|10303.4|12
1650383170000|2022-04-19 15:46:10|10316.4|10306.4|10313.6|10303.6|10316.4|10306.4|10313.6|10303.6|9
1650383180000|2022-04-19 15:46:20|10313.9|10303.9|10310.6|10300.6|10313.9|10303.9|10310.6|10300.6|12
1650383190000|2022-04-19 15:46:30|10310.9|10300.9|10312.4|10302.4|10312.4|10302.4|10310.1|10300.1|9
1650383200000|2022-04-19 15:46:40|10311.9|10301.9|10310.4|10300.4|10311.9|10301.9|10310.4|10300.4|7
1650383210000|2022-04-19 15:46:50|10311.1|10301.1|10309.9|10299.9|10312.1|10302.1|10309.9|10299.9|8
1650383220000|2022-04-19 15:47:00|10310.4|10300.4|10305|10295|10310.6|10300.6|10305|10290.3|12
1650383230000|2022-04-19 15:47:10|10305.1|10295.1|10302.1|10292.1|10305.1|10295.1|10301.9|10291.9|10
1650383240000|2022-04-19 15:47:20|10302.5|10292.5|10302.1|10292.1|10304.1|10294.1|10302.1|10292.1|10
1650383250000|2022-04-19 15:47:30|10301.5|10291.5|10304.3|10294.3|10304.3|10294.3|10300.4|10290.4|12
1650383260000|2022-04-19 15:47:40|10304.1|10294.1|10301.5|10291.5|10304.1|10294.1|10301.5|10291.5|11
1650383270000|2022-04-19 15:47:50|10301.3|10291.3|10305.9|10295.9|10306|10296|10301.3|10291.3|14
1650383280000|2022-04-19 15:48:00|10305.6|10295.6|10308.8|10298.8|10308.8|10298.8|10305.6|10295.6|9
1650383290000|2022-04-19 15:48:10|10308.9|10298.9|10309.4|10299.4|10310.3|10300.3|10308.6|10298.6|12
1650383300000|2022-04-19 15:48:20|10308.5|10298.5|10311|10301|10311.3|10301.3|10307.6|10297.6|14
1650383310000|2022-04-19 15:48:30|10310.8|10300.8|10310|10300|10310.8|10300.8|10309.9|10299.9|3
1650383320000|2022-04-19 15:48:40|10310.1|10300.1|10316.5|10306.5|10319|10309|10310.1|10300.1|9
1650383330000|2022-04-19 15:48:50|10316.3|10306.3|10317.6|10307.6|10317.9|10307.9|10315.5|10305.5|17
1650383340000|2022-04-19 15:49:00|10317.9|10307.9|10316.1|10306.1|10317.9|10307.9|10316.1|10306.1|13
1650383350000|2022-04-19 15:49:10|10316.6|10306.6|10318.1|10308.1|10318.1|10308.1|10316.6|10306.6|8
1650383360000|2022-04-19 15:49:20|10317.9|10307.9|10317.5|10307.5|10318.4|10308.4|10317|10307|10
1650383370000|2022-04-19 15:49:30|10317.8|10307.8|10317.4|10307.4|10317.8|10307.8|10317.1|10307.1|3
1650383380000|2022-04-19 15:49:40|10317.1|10307.1|10316.5|10306.5|10317.1|10307.1|10316.1|10306.1|9
1650383390000|2022-04-19 15:49:50|10316.3|10306.3|10316.3|10306.3|10316.8|10306.8|10316.3|10306.3|5
1650383400000|2022-04-19 15:50:00|10316.1|10306.1|10315.9|10305.9|10316.4|10306.4|10315.6|10305.6|5
1650383410000|2022-04-19 15:50:10|10316.1|10306.1|10316.4|10306.4|10316.4|10306.4|10316.1|10306.1|2
1650383420000|2022-04-19 15:50:20|10316.9|10306.9|10321.1|10311.1|10321.1|10311.1|10316.9|10306.9|8
1650383430000|2022-04-19 15:50:30|10321.6|10311.6|10321.1|10311.1|10321.9|10311.9|10320.9|10310.9|9
1650383440000|2022-04-19 15:50:40|10321.4|10311.4|10319.9|10309.9|10322.6|10312.6|10319.9|10309.9|12
1650383450000|2022-04-19 15:50:50|10320.4|10310.4|10320.6|10310.6|10321.1|10311.1|10320.4|10310.4|12
1650383460000|2022-04-19 15:51:00|10320.9|10310.9|10318.1|10308.1|10320.9|10310.9|10317.6|10307.6|14
1650383470000|2022-04-19 15:51:10|10317.9|10307.9|10318.4|10308.4|10319.6|10309.6|10316.9|10306.9|10
1650383480000|2022-04-19 15:51:20|10318.1|10308.1|10317.1|10307.1|10318.4|10308.4|10316.9|10306.9|9
1650383490000|2022-04-19 15:51:30|10316.9|10306.9|10316.6|10306.6|10316.9|10306.9|10316.6|10306.6|2
1650383500000|2022-04-19 15:51:40|10316.9|10306.9|10316.1|10306.1|10318.4|10308.4|10316.1|10306.1|13
1650383510000|2022-04-19 15:51:50|10316.4|10306.4|10316.1|10306.1|10316.6|10306.6|10315.9|10305.9|6
1650383520000|2022-04-19 15:52:00|10317.1|10307.1|10317.1|10307.1|10317.4|10307.4|10316.4|10306.4|5
1650383530000|2022-04-19 15:52:10|10316.6|10306.6|10316.9|10306.9|10316.9|10306.9|10316.6|10306.6|4
1650383540000|2022-04-19 15:52:20|10317.1|10307.1|10317.9|10307.9|10318.1|10308.1|10316.9|10306.9|6
1650383550000|2022-04-19 15:52:30|10318.1|10308.1|10319.4|10309.4|10319.4|10309.4|10316.9|10306.9|7
1650383560000|2022-04-19 15:52:40|10319.6|10309.6|10320.4|10310.4|10320.9|10310.9|10319.6|10309.6|7
1650383570000|2022-04-19 15:52:50|10320.9|10310.9|10322.6|10312.6|10322.6|10312.6|10320.9|10310.9|13
1650383580000|2022-04-19 15:53:00|10322.4|10312.4|10323.9|10313.9|10323.9|10313.9|10321.6|10311.6|14
1650383590000|2022-04-19 15:53:10|10323.6|10313.6|10321.9|10311.9|10323.6|10313.6|10321.9|10311.9|9
1650383600000|2022-04-19 15:53:20|10321.6|10311.6|10321.4|10311.4|10321.9|10311.9|10321.1|10311.1|13
1650383610000|2022-04-19 15:53:30|10320.6|10310.6|10320.6|10310.6|10320.6|10310.6|10320.1|10310.1|11
1650383620000|2022-04-19 15:53:40|10320.9|10310.9|10320.6|10310.6|10320.9|10310.9|10320.6|10310.6|2
1650383630000|2022-04-19 15:53:50|10320.9|10310.9|10318.6|10308.6|10320.9|10310.9|10318.6|10308.6|14
1650383640000|2022-04-19 15:54:00|10318.4|10308.4|10318.9|10308.9|10319.1|10309.1|10317.9|10307.9|11
1650383650000|2022-04-19 15:54:10|10318.6|10308.6|10321.6|10311.6|10321.6|10311.6|10318.6|10308.6|12
1650383660000|2022-04-19 15:54:20|10321.4|10311.4|10320.1|10310.1|10321.6|10311.6|10320.1|10310.1|16
1650383670000|2022-04-19 15:54:30|10319.6|10309.6|10319.1|10309.1|10320.4|10310.4|10318.1|10308.1|15
1650383680000|2022-04-19 15:54:40|10319.4|10309.4|10319.6|10309.6|10320.1|10310.1|10319.4|10309.4|5
1650383690000|2022-04-19 15:54:50|10319.9|10309.9|10319.6|10309.6|10319.9|10309.9|10319.1|10309.1|6
1650383700000|2022-04-19 15:55:00|10319.1|10309.1|10319.1|10309.1|10320.1|10310.1|10317.6|10307.6|12
1650383710000|2022-04-19 15:55:10|10318.6|10308.6|10318.9|10308.9|10319.1|10309.1|10318.1|10308.1|11
1650383720000|2022-04-19 15:55:20|10318.6|10308.6|10317.9|10307.9|10319.1|10309.1|10317.9|10307.9|13
1650383730000|2022-04-19 15:55:30|10317.6|10307.6|10317.1|10307.1|10317.9|10307.9|10316.1|10306.1|13
1650383740000|2022-04-19 15:55:40|10316.9|10306.9|10316.1|10306.1|10317.4|10307.4|10316.1|10306.1|15
1650383750000|2022-04-19 15:55:50|10315.9|10305.9|10316.4|10306.4|10316.6|10306.6|10315.6|10305.6|8
1650383760000|2022-04-19 15:56:00|10316.6|10306.6|10317.9|10307.9|10317.9|10307.9|10316.6|10306.6|10
1650383770000|2022-04-19 15:56:10|10317.6|10307.6|10316.9|10306.9|10317.9|10307.9|10316.4|10306.4|12
1650383780000|2022-04-19 15:56:20|10316.4|10306.4|10316.4|10306.4|10317.1|10307.1|10316.4|10306.4|11
1650383790000|2022-04-19 15:56:30|10316.6|10306.6|10317.1|10307.1|10317.1|10307.1|10316.1|10306.1|5
1650383800000|2022-04-19 15:56:40|10316.9|10306.9|10316.9|10306.9|10317.1|10307.1|10316.4|10306.4|14
1650383810000|2022-04-19 15:56:50|10316.6|10306.6|10316.9|10306.9|10317.1|10307.1|10316.4|10306.4|6
1650383820000|2022-04-19 15:57:00|10316.6|10306.6|10316.9|10306.9|10317.6|10307.6|10315.9|10305.9|18
1650383830000|2022-04-19 15:57:10|10317.1|10307.1|10317.1|10307.1|10317.6|10307.6|10316.9|10306.9|9
1650383840000|2022-04-19 15:57:20|10317.4|10307.4|10318.9|10308.9|10318.9|10308.9|10317.4|10307.4|6
1650383850000|2022-04-19 15:57:30|10318.6|10308.6|10318.9|10308.9|10318.9|10308.9|10318.1|10308.1|7
1650383860000|2022-04-19 15:57:40|10318.6|10308.6|10318.4|10308.4|10318.6|10308.6|10318.4|10308.4|8
1650383870000|2022-04-19 15:57:50|10318.6|10308.6|10318.1|10308.1|10318.6|10308.6|10318.1|10308.1|13
1650383880000|2022-04-19 15:58:00|10317.9|10307.9|10315.4|10305.4|10317.9|10307.9|10315.4|10305.4|9
1650383890000|2022-04-19 15:58:10|10315.6|10305.6|10319.1|10309.1|10319.1|10309.1|10315.6|10305.6|8
1650383900000|2022-04-19 15:58:20|10319.4|10309.4|10320.9|10310.9|10321.4|10311.4|10319.4|10309.4|12
1650383910000|2022-04-19 15:58:30|10320.6|10310.6|10321.6|10311.6|10322.6|10312.6|10320.4|10310.4|11
1650383920000|2022-04-19 15:58:40|10321.9|10311.9|10322.4|10312.4|10322.9|10312.9|10321.9|10311.9|10
1650383930000|2022-04-19 15:58:50|10322.6|10312.6|10321.9|10311.9|10323.1|10313.1|10321.9|10311.9|9
1650383940000|2022-04-19 15:59:00|10321.6|10311.6|10321.9|10311.9|10322.1|10312.1|10321.1|10311.1|7
1650383950000|2022-04-19 15:59:10|10322.1|10312.1|10323.1|10313.1|10323.1|10313.1|10322.1|10312.1|14
1650383960000|2022-04-19 15:59:20|10322.9|10312.9|10319.6|10309.6|10322.9|10312.9|10319.6|10309.6|11
1650383970000|2022-04-19 15:59:30|10319.9|10309.9|10321.1|10311.1|10321.9|10311.9|10319.4|10309.4|14
1650383980000|2022-04-19 15:59:40|10320.9|10310.9|10319.9|10309.9|10320.9|10310.9|10318.4|10308.4|9
1650383990000|2022-04-19 15:59:50|10318.1|10308.1|10317.4|10307.4|10318.1|10308.1|10316.9|10306.9|6
1650384000000|2022-04-19 16:00:00|10317.6|10307.6|10316.9|10306.9|10318.4|10308.4|10316.6|10306.6|16
1650384010000|2022-04-19 16:00:10|10318.1|10308.1|10316.6|10306.6|10318.1|10308.1|10316.1|10306.1|17
1650384020000|2022-04-19 16:00:20|10316.4|10306.4|10316.4|10306.4|10316.4|10306.4|10315.4|10305.4|10
1650384030000|2022-04-19 16:00:30|10316.1|10306.1|10316.4|10306.4|10316.4|10306.4|10315.9|10305.9|4
1650384040000|2022-04-19 16:00:40|10316.6|10306.6|10316.4|10306.4|10316.6|10306.6|10316.1|10306.1|7
1650384050000|2022-04-19 16:00:50|10316.1|10306.1|10315.4|10305.4|10316.6|10306.6|10315.4|10305.4|6
1650384060000|2022-04-19 16:01:00|10315.1|10305.1|10315.9|10305.9|10315.9|10305.9|10314.6|10304.6|8
1650384070000|2022-04-19 16:01:10|10316.1|10306.1|10313.6|10303.6|10317.1|10307.1|10313.6|10303.6|12
1650384080000|2022-04-19 16:01:20|10313.4|10303.4|10316.4|10306.4|10316.4|10306.4|10312.4|10302.4|19
1650384090000|2022-04-19 16:01:30|10316.1|10306.1|10314.9|10304.9|10316.1|10306.1|10314.9|10304.9|9
1650384100000|2022-04-19 16:01:40|10315.1|10305.1|10316.1|10306.1|10316.1|10306.1|10315.1|10305.1|10
1650384110000|2022-04-19 16:01:50|10316.9|10306.9|10313.9|10303.9|10316.9|10306.9|10313.9|10303.9|8
1650384120000|2022-04-19 16:02:00|10314.1|10304.1|10311.9|10301.9|10314.4|10304.4|10311.9|10301.9|11
1650384130000|2022-04-19 16:02:10|10312.1|10302.1|10312.9|10302.9|10313.1|10303.1|10312.1|10302.1|7
1650384140000|2022-04-19 16:02:20|10312.6|10302.6|10310.9|10300.9|10312.6|10302.6|10310.6|10300.6|10
1650384150000|2022-04-19 16:02:30|10310.6|10300.6|10311.9|10301.9|10312.4|10302.4|10310.6|10300.6|14
1650384160000|2022-04-19 16:02:40|10312.1|10302.1|10313.4|10303.4|10313.6|10303.6|10311.9|10301.9|4
1650384170000|2022-04-19 16:02:50|10313.6|10303.6|10313.6|10303.6|10313.6|10303.6|10313.6|10303.6|1
1650384180000|2022-04-19 16:03:00|10313.1|10303.1|10312.9|10302.9|10313.4|10303.4|10312.9|10302.9|5
1650384190000|2022-04-19 16:03:10|10312.6|10302.6|10313.6|10303.6|10313.9|10303.9|10312.4|10302.4|9
1650384200000|2022-04-19 16:03:20|10313.9|10303.9|10314.4|10304.4|10314.4|10304.4|10313.4|10303.4|7
1650384210000|2022-04-19 16:03:30|10314.6|10304.6|10311.4|10301.4|10314.6|10304.6|10311.1|10301.1|12
1650384220000|2022-04-19 16:03:40|10311.6|10301.6|10307.6|10297.6|10311.6|10301.6|10307.6|10297.6|12
1650384230000|2022-04-19 16:03:50|10307.4|10297.4|10306.1|10296.1|10308.1|10298.1|10305.9|10295.9|7
1650384240000|2022-04-19 16:04:00|10302.9|10292.9|10301.9|10291.9|10302.9|10292.9|10298.9|10288.9|13
1650384250000|2022-04-19 16:04:10|10302.1|10292.1|10298.9|10288.9|10302.6|10292.6|10298.9|10288.9|17
1650384260000|2022-04-19 16:04:20|10299.1|10289.1|10298.6|10288.6|10299.9|10289.9|10298.4|10288.4|11
1650384270000|2022-04-19 16:04:30|10298.9|10288.9|10296.4|10286.4|10298.9|10288.9|10295.8|10285.8|14
1650384280000|2022-04-19 16:04:40|10296.1|10286.1|10295.9|10285.9|10296.6|10286.6|10295.1|10285.1|10
1650384290000|2022-04-19 16:04:50|10296.1|10286.1|10297.4|10287.4|10298.1|10288.1|10294.4|10284.4|18
1650384300000|2022-04-19 16:05:00|10297.6|10287.6|10297.6|10287.6|10297.6|10287.6|10297.4|10287.4|3
1650384310000|2022-04-19 16:05:10|10297.4|10287.4|10296.1|10286.1|10298.4|10288.4|10295.9|10285.9|17
1650384320000|2022-04-19 16:05:20|10296.4|10286.4|10296.4|10286.4|10296.9|10286.9|10296.1|10286.1|9
1650384330000|2022-04-19 16:05:30|10296.1|10286.1|10292.6|10282.6|10296.1|10286.1|10292.1|10282.1|15
1650384340000|2022-04-19 16:05:40|10291.9|10281.9|10293.4|10283.4|10293.6|10283.6|10291.4|10281.4|12
1650384350000|2022-04-19 16:05:50|10293.6|10283.6|10294.4|10284.4|10294.4|10284.4|10293.6|10283.6|4
1650384360000|2022-04-19 16:06:00|10293.9|10283.9|10290.9|10280.9|10293.9|10283.9|10288.4|10278.4|16
1650384370000|2022-04-19 16:06:10|10290.4|10280.4|10287.4|10277.4|10290.4|10280.4|10286.9|10276.9|10
1650384380000|2022-04-19 16:06:20|10287.1|10277.1|10287.4|10277.4|10287.6|10277.6|10286.6|10276.6|6
1650384390000|2022-04-19 16:06:30|10287.9|10277.9|10288.6|10278.6|10289.1|10279.1|10287.9|10277.9|5
1650384400000|2022-04-19 16:06:40|10289.4|10279.4|10293.4|10283.4|10293.4|10283.4|10288.6|10278.6|9
1650384410000|2022-04-19 16:06:50|10293.1|10283.1|10292.4|10282.4|10293.1|10283.1|10292.1|10282.1|6
1650384420000|2022-04-19 16:07:00|10291.1|10281.1|10293.9|10283.9|10294.1|10284.1|10290.6|10280.6|11
1650384430000|2022-04-19 16:07:10|10294.1|10284.1|10294.9|10284.9|10295.6|10285.6|10294.1|10284.1|9
1650384440000|2022-04-19 16:07:20|10295.4|10285.4|10294.9|10284.9|10295.4|10285.4|10294.9|10284.9|6
1650384450000|2022-04-19 16:07:30|10294.6|10284.6|10293.6|10283.6|10294.6|10284.6|10293.6|10283.6|7
1650384460000|2022-04-19 16:07:40|10293.9|10283.9|10294.1|10284.1|10294.6|10284.6|10293.9|10283.9|3
1650384470000|2022-04-19 16:07:50|10293.6|10283.6|10294.6|10284.6|10294.9|10284.9|10293.6|10283.6|5
1650384480000|2022-04-19 16:08:00|10293.9|10283.9|10294.6|10284.6|10294.6|10284.6|10293.6|10283.6|8
1650384490000|2022-04-19 16:08:10|10294.4|10284.4|10294.6|10284.6|10294.6|10284.6|10294.4|10284.4|6
1650384500000|2022-04-19 16:08:20|10294.4|10284.4|10292.1|10282.1|10294.4|10284.4|10292.1|10282.1|9
1650384510000|2022-04-19 16:08:30|10292.4|10282.4|10292.4|10282.4|10292.4|10282.4|10292.4|10282.4|1
1650384520000|2022-04-19 16:08:40|10291.4|10281.4|10288.6|10278.6|10291.5|10281.5|10288.1|10278.1|11
1650384530000|2022-04-19 16:08:50|10287.9|10277.9|10288.9|10278.9|10290.6|10280.6|10287.9|10277.9|11
1650384540000|2022-04-19 16:09:00|10288.1|10278.1|10288.4|10278.4|10288.9|10278.9|10287.6|10277.6|10
1650384550000|2022-04-19 16:09:10|10289.1|10279.1|10288.6|10278.6|10289.1|10279.1|10288.4|10278.4|5
1650384560000|2022-04-19 16:09:20|10288.4|10278.4|10288.4|10278.4|10289.6|10279.6|10287.6|10277.6|4
1650384570000|2022-04-19 16:09:30|10288.1|10278.1|10284.1|10274.1|10288.1|10278.1|10282.9|10272.9|14
1650384580000|2022-04-19 16:09:40|10284.9|10274.9|10286.9|10276.9|10288.1|10278.1|10284.1|10274.1|8
1650384590000|2022-04-19 16:09:50|10286.6|10276.6|10286.6|10276.6|10286.6|10276.6|10286.1|10276.1|9
1650384600000|2022-04-19 16:10:00|10286.9|10276.9|10285.9|10275.9|10286.9|10276.9|10284.4|10274.4|17
1650384610000|2022-04-19 16:10:10|10284.9|10274.9|10283.4|10273.4|10286.1|10276.1|10282.6|10272.6|22
1650384620000|2022-04-19 16:10:20|10283.1|10273.1|10281.6|10271.6|10283.1|10273.1|10281.6|10271.6|12
1650384630000|2022-04-19 16:10:30|10279.5|10269.5|10282.4|10272.4|10283.1|10273.1|10279.5|10269.5|14
1650384640000|2022-04-19 16:10:40|10282.8|10272.8|10281.4|10271.4|10282.8|10272.8|10281.4|10271.4|7
1650384650000|2022-04-19 16:10:50|10281.1|10271.1|10283.4|10273.4|10283.4|10273.4|10280.9|10270.9|6
1650384660000|2022-04-19 16:11:00|10283.1|10273.1|10289.9|10279.9|10289.9|10279.9|10282.9|10272.9|8
1650384670000|2022-04-19 16:11:10|10290.3|10280.3|10291.4|10281.4|10291.4|10281.4|10290.1|10280.1|11
1650384680000|2022-04-19 16:11:20|10291.6|10281.6|10290.4|10280.4|10291.9|10281.9|10289.9|10279.9|12
1650384690000|2022-04-19 16:11:30|10290.1|10280.1|10288.6|10278.6|10290.1|10280.1|10288.6|10278.6|5
1650384700000|2022-04-19 16:11:40|10288.9|10278.9|10288.9|10278.9|10289.1|10279.1|10288.9|10278.9|3
1650384710000|2022-04-19 16:11:50|10288.6|10278.6|10286.9|10276.9|10288.6|10278.6|10286.9|10276.9|5
1650384720000|2022-04-19 16:12:00|10287.6|10277.6|10294.4|10284.4|10294.4|10284.4|10287.4|10277.4|15
1650384730000|2022-04-19 16:12:10|10294.1|10284.1|10294.1|10284.1|10294.1|10284.1|10294.1|10284.1|1
1650384740000|2022-04-19 16:12:20|10293.9|10283.9|10292.4|10282.4|10293.9|10283.9|10292.4|10282.4|4
1650384750000|2022-04-19 16:12:30|10292.6|10282.6|10298.4|10288.4|10298.9|10288.9|10292.4|10282.4|10
1650384760000|2022-04-19 16:12:40|10298.9|10288.9|10300.4|10290.4|10300.4|10290.4|10298.9|10288.9|6
1650384770000|2022-04-19 16:12:50|10299.9|10289.9|10301.4|10291.4|10301.6|10291.6|10299.9|10289.9|11
1650384780000|2022-04-19 16:13:00|10300.4|10290.4|10299.1|10289.1|10300.4|10290.4|10298.1|10288.1|16
1650384790000|2022-04-19 16:13:10|10298.9|10288.9|10296.4|10286.4|10298.9|10288.9|10296.4|10286.4|14
1650384800000|2022-04-19 16:13:20|10295.9|10285.9|10295.9|10285.9|10296.4|10286.4|10294.9|10284.9|8
1650384810000|2022-04-19 16:13:30|10295.6|10285.6|10298.4|10288.4|10298.6|10288.6|10295.4|10285.4|14
1650384820000|2022-04-19 16:13:40|10298.6|10288.6|10299.1|10289.1|10299.1|10289.1|10298.6|10288.6|9
1650384830000|2022-04-19 16:13:50|10298.9|10288.9|10299.1|10289.1|10299.1|10289.1|10298.1|10288.1|6
1650384840000|2022-04-19 16:14:00|10298.9|10288.9|10298.9|10288.9|10299.1|10289.1|10298.9|10288.9|5
1650384850000|2022-04-19 16:14:10|10299.1|10289.1|10298.1|10288.1|10299.1|10289.1|10298.1|10288.1|6
1650384860000|2022-04-19 16:14:20|10297.6|10287.6|10297.4|10287.4|10298.4|10288.4|10297.1|10287.1|8
1650384870000|2022-04-19 16:14:30|10297.1|10287.1|10296.4|10286.4|10297.1|10287.1|10295.9|10285.9|7
1650384880000|2022-04-19 16:14:40|10296.1|10286.1|10297.1|10287.1|10297.1|10287.1|10296.1|10286.1|5
1650384890000|2022-04-19 16:14:50|10297.4|10287.4|10300.1|10290.1|10300.1|10290.1|10297.4|10287.4|11
1650384900000|2022-04-19 16:15:00|10300.6|10290.6|10301.9|10291.9|10303.1|10293.1|10300.6|10290.6|12
1650384910000|2022-04-19 16:15:10|10301.6|10291.6|10301.9|10291.9|10302.1|10292.1|10301.6|10291.6|4
1650384920000|2022-04-19 16:15:20|10302.1|10292.1|10300.9|10290.9|10302.1|10292.1|10300.9|10290.9|14
1650384930000|2022-04-19 16:15:30|10301.1|10291.1|10299.4|10289.4|10301.1|10291.1|10298.6|10288.6|16
1650384940000|2022-04-19 16:15:40|10299.1|10289.1|10299.1|10289.1|10301.1|10291.1|10298.9|10288.9|13
1650384950000|2022-04-19 16:15:50|10298.9|10288.9|10301.6|10291.6|10302.1|10292.1|10298.9|10288.9|12
1650384960000|2022-04-19 16:16:00|10301.4|10291.4|10299.4|10289.4|10301.4|10291.4|10298.4|10288.4|14
1650384970000|2022-04-19 16:16:10|10299.6|10289.6|10301.1|10291.1|10301.4|10291.4|10299.6|10289.6|3
1650384980000|2022-04-19 16:16:20|10300.9|10290.9|10301.6|10291.6|10301.9|10291.9|10299.4|10289.4|7
1650384990000|2022-04-19 16:16:30|10301.4|10291.4|10300.6|10290.6|10301.4|10291.4|10300.6|10290.6|3
1650385000000|2022-04-19 16:16:40|10300.9|10290.9|10300.9|10290.9|10300.9|10290.9|10300.9|10290.9|1
1650385010000|2022-04-19 16:16:50|10301.4|10291.4|10300.9|10290.9|10301.4|10291.4|10300.9|10290.9|3
1650385020000|2022-04-19 16:17:00|10300.6|10290.6|10303.1|10293.1|10304.1|10294.1|10300.6|10290.6|9
1650385030000|2022-04-19 16:17:10|10302.9|10292.9|10301.9|10291.9|10302.9|10292.9|10300.9|10290.9|14
1650385040000|2022-04-19 16:17:20|10302.6|10292.6|10303.6|10293.6|10303.6|10293.6|10302.6|10292.6|4
1650385050000|2022-04-19 16:17:30|10303.1|10293.1|10303.1|10293.1|10303.1|10293.1|10303.1|10293.1|1
1650385060000|2022-04-19 16:17:40|10303.4|10293.4|10300.9|10290.9|10304.1|10294.1|10300.6|10290.6|14
1650385070000|2022-04-19 16:17:50|10300.6|10290.6|10300.9|10290.9|10300.9|10290.9|10300.1|10290.1|10
1650385080000|2022-04-19 16:18:00|10301.1|10291.1|10300.6|10290.6|10302.1|10292.1|10300.4|10290.4|18
1650385090000|2022-04-19 16:18:10|10300.9|10290.9|10301.9|10291.9|10301.9|10291.9|10300.9|10290.9|3
1650385100000|2022-04-19 16:18:20|10302.1|10292.1|10300.9|10290.9|10302.1|10292.1|10300.6|10290.6|6
1650385110000|2022-04-19 16:18:30|10300.1|10290.1|10298.6|10288.6|10300.1|10290.1|10298.6|10288.6|7
1650385120000|2022-04-19 16:18:40|10298.1|10288.1|10300.1|10290.1|10300.9|10290.9|10298.1|10288.1|11
1650385130000|2022-04-19 16:18:50|10299.9|10289.9|10298.9|10288.9|10300.4|10290.4|10298.9|10288.9|8
1650385140000|2022-04-19 16:19:00|10298.6|10288.6|10296.1|10286.1|10298.9|10288.9|10295.9|10285.9|13
1650385150000|2022-04-19 16:19:10|10295.9|10285.9|10297.6|10287.6|10297.6|10287.6|10295.6|10285.6|8
1650385160000|2022-04-19 16:19:20|10297.9|10287.9|10298.1|10288.1|10298.6|10288.6|10297.9|10287.9|12
1650385170000|2022-04-19 16:19:30|10297.9|10287.9|10296.1|10286.1|10297.9|10287.9|10296.1|10286.1|7
1650385180000|2022-04-19 16:19:40|10295.9|10285.9|10294.1|10284.1|10295.9|10285.9|10294.1|10284.1|6
1650385190000|2022-04-19 16:19:50|10294.4|10284.4|10294.4|10284.4|10294.4|10284.4|10294.4|10284.4|1
1650385200000|2022-04-19 16:20:00|10294.1|10284.1|10296.6|10286.6|10296.9|10286.9|10293.4|10283.4|10
1650385210000|2022-04-19 16:20:10|10296.4|10286.4|10294.9|10284.9|10296.4|10286.4|10294.4|10284.4|10
1650385220000|2022-04-19 16:20:20|10295.1|10285.1|10296.6|10286.6|10296.9|10286.9|10295.1|10285.1|9
1650385230000|2022-04-19 16:20:30|10296.9|10286.9|10296.9|10286.9|10296.9|10286.9|10296.1|10286.1|10
1650385240000|2022-04-19 16:20:40|10297.1|10287.1|10296.9|10286.9|10297.4|10287.4|10296.9|10286.9|10
1650385250000|2022-04-19 16:20:50|10296.6|10286.6|10295.4|10285.4|10296.6|10286.6|10295.1|10285.1|9
1650385260000|2022-04-19 16:21:00|10295.6|10285.6|10295.9|10285.9|10296.9|10286.9|10295.1|10285.1|11
1650385270000|2022-04-19 16:21:10|10296.9|10286.9|10298.1|10288.1|10298.1|10288.1|10296.9|10286.9|7
1650385290000|2022-04-19 16:21:30|10297.9|10287.9|10297.9|10287.9|10297.9|10287.9|10296.9|10286.9|6
1650385300000|2022-04-19 16:21:40|10298.1|10288.1|10299.6|10289.6|10299.6|10289.6|10298.1|10288.1|6
1650385310000|2022-04-19 16:21:50|10299.1|10289.1|10299.4|10289.4|10299.6|10289.6|10299.1|10289.1|10
1650385320000|2022-04-19 16:22:00|10298.9|10288.9|10302.6|10292.6|10302.6|10292.6|10298.9|10288.9|19
1650385330000|2022-04-19 16:22:10|10302.4|10292.4|10303.1|10293.1|10303.4|10293.4|10302.4|10292.4|9
1650385340000|2022-04-19 16:22:20|10303.4|10293.4|10304.1|10294.1|10306.9|10296.9|10303.1|10293.1|10
1650385350000|2022-04-19 16:22:30|10303.9|10293.9|10304.6|10294.6|10304.9|10294.9|10303.9|10293.9|11
1650385360000|2022-04-19 16:22:40|10304.4|10294.4|10303.1|10293.1|10304.4|10294.4|10302.6|10292.6|7
1650385370000|2022-04-19 16:22:50|10302.9|10292.9|10302.1|10292.1|10302.9|10292.9|10302.1|10292.1|6
1650385380000|2022-04-19 16:23:00|10301.9|10291.9|10299.9|10289.9|10301.9|10291.9|10299.6|10289.6|14
1650385390000|2022-04-19 16:23:10|10300.9|10290.9|10300.4|10290.4|10300.9|10290.9|10300.1|10290.1|11
1650385400000|2022-04-19 16:23:20|10300.1|10290.1|10301.6|10291.6|10301.9|10291.9|10300.1|10290.1|8
1650385410000|2022-04-19 16:23:30|10301.4|10291.4|10298.4|10288.4|10301.4|10291.4|10298.1|10288.1|15
1650385420000|2022-04-19 16:23:40|10298.6|10288.6|10299.4|10289.4|10300.4|10290.4|10298.6|10288.6|9
1650385430000|2022-04-19 16:23:50|10299.6|10289.6|10299.6|10289.6|10299.6|10289.6|10299.6|10289.6|1
1650385440000|2022-04-19 16:24:00|10300.4|10290.4|10301.4|10291.4|10301.6|10291.6|10300.4|10290.4|13
1650385450000|2022-04-19 16:24:10|10301.6|10291.6|10302.4|10292.4|10302.6|10292.6|10301.6|10291.6|7
1650385460000|2022-04-19 16:24:20|10302.6|10292.6|10303.4|10293.4|10303.4|10293.4|10302.4|10292.4|5
1650385470000|2022-04-19 16:24:30|10303.1|10293.1|10301.4|10291.4|10303.1|10293.1|10301.4|10291.4|4
1650385480000|2022-04-19 16:24:40|10301.1|10291.1|10300.9|10290.9|10301.6|10291.6|10300.1|10290.1|14
1650385490000|2022-04-19 16:24:50|10301.1|10291.1|10301.4|10291.4|10301.6|10291.6|10300.6|10290.6|11
1650385500000|2022-04-19 16:25:00|10301.6|10291.6|10304.4|10294.4|10304.9|10294.9|10301.6|10291.6|13
1650385510000|2022-04-19 16:25:10|10304.6|10294.6|10306.1|10296.1|10306.1|10296.1|10304.6|10294.6|6
1650385520000|2022-04-19 16:25:20|10306.4|10296.4|10305.1|10295.1|10306.4|10296.4|10304.6|10294.6|7
1650385530000|2022-04-19 16:25:30|10304.9|10294.9|10305.1|10295.1|10305.1|10295.1|10304.9|10294.9|6
1650385540000|2022-04-19 16:25:40|10304.9|10294.9|10305.1|10295.1|10305.1|10295.1|10304.9|10294.9|2
1650385550000|2022-04-19 16:25:50|10304.9|10294.9|10306.6|10296.6|10306.6|10296.6|10304.4|10294.4|9
1650385560000|2022-04-19 16:26:00|10307.4|10297.4|10307.4|10297.4|10309.4|10299.4|10307.1|10297.1|14
1650385570000|2022-04-19 16:26:10|10307.1|10297.1|10307.1|10297.1|10307.9|10297.9|10306.9|10296.9|11
1650385580000|2022-04-19 16:26:20|10307.4|10297.4|10307.4|10297.4|10307.9|10297.9|10307.4|10297.4|7
1650385590000|2022-04-19 16:26:30|10307.1|10297.1|10306.9|10296.9|10307.1|10297.1|10306.4|10296.4|7
1650385600000|2022-04-19 16:26:40|10307.1|10297.1|10306.9|10296.9|10307.4|10297.4|10306.9|10296.9|8
1650385610000|2022-04-19 16:26:50|10307.1|10297.1|10306.9|10296.9|10307.1|10297.1|10306.6|10296.6|10
1650385620000|2022-04-19 16:27:00|10306.6|10296.6|10304.9|10294.9|10306.9|10296.9|10304.4|10294.4|11
1650385630000|2022-04-19 16:27:10|10305.1|10295.1|10304.9|10294.9|10305.1|10295.1|10304.4|10294.4|14
1650385640000|2022-04-19 16:27:20|10304.6|10294.6|10307.6|10297.6|10307.6|10297.6|10304.4|10294.4|10
1650385650000|2022-04-19 16:27:30|10308.4|10298.4|10310.1|10300.1|10310.4|10300.4|10308.1|10298.1|9
1650385660000|2022-04-19 16:27:40|10310.4|10300.4|10309.9|10299.9|10310.9|10300.9|10309.9|10299.9|6
1650385670000|2022-04-19 16:27:50|10309.6|10299.6|10309.9|10299.9|10309.9|10299.9|10309.6|10299.6|2
1650385680000|2022-04-19 16:28:00|10310.1|10300.1|10309.9|10299.9|10310.4|10300.4|10309.1|10299.1|7
1650385690000|2022-04-19 16:28:10|10310.1|10300.1|10310.9|10300.9|10310.9|10300.9|10309.4|10299.4|14
1650385700000|2022-04-19 16:28:20|10310.6|10300.6|10309.9|10299.9|10310.9|10300.9|10309.9|10299.9|5
1650385710000|2022-04-19 16:28:30|10308.6|10298.6|10308.1|10298.1|10308.6|10298.6|10307.9|10297.9|5
1650385720000|2022-04-19 16:28:40|10307.9|10297.9|10308.1|10298.1|10308.1|10298.1|10307.9|10297.9|8
1650385730000|2022-04-19 16:28:50|10307.9|10297.9|10308.1|10298.1|10308.1|10298.1|10307.9|10297.9|6
1650385740000|2022-04-19 16:29:00|10308.4|10298.4|10309.4|10299.4|10309.4|10299.4|10308.4|10298.4|5
1650385750000|2022-04-19 16:29:10|10309.6|10299.6|10308.4|10298.4|10309.9|10299.9|10308.4|10298.4|7
1650385760000|2022-04-19 16:29:20|10308.9|10298.9|10309.6|10299.6|10309.6|10299.6|10308.6|10298.6|8
1650385770000|2022-04-19 16:29:30|10309.9|10299.9|10314.1|10304.1|10315.9|10305.9|10309.6|10299.6|11
1650385780000|2022-04-19 16:29:40|10314.6|10304.6|10313.6|10303.6|10315.1|10305.1|10312.6|10302.6|8
1650385790000|2022-04-19 16:29:50|10313.9|10303.9|10313.9|10303.9|10314.9|10304.9|10313.6|10303.6|8
1650385800000|2022-04-19 16:30:00|10313.1|10303.1|10314.6|10304.6|10315.4|10305.4|10312.9|10302.9|22
1650385810000|2022-04-19 16:30:10|10314.9|10304.9|10313.9|10303.9|10316.6|10306.6|10313.9|10303.9|15
1650385820000|2022-04-19 16:30:20|10313.6|10303.6|10314.4|10304.4|10314.4|10304.4|10312.9|10302.9|9
1650385830000|2022-04-19 16:30:30|10314.6|10304.6|10313.9|10303.9|10317.4|10307.4|10313.9|10303.9|17
1650385840000|2022-04-19 16:30:40|10314.4|10304.4|10314.9|10304.9|10314.9|10304.9|10314.1|10304.1|9
1650385850000|2022-04-19 16:30:50|10314.6|10304.6|10314.4|10304.4|10314.9|10304.9|10314.4|10304.4|10
1650385860000|2022-04-19 16:31:00|10314.6|10304.6|10311.6|10301.6|10314.6|10304.6|10311.1|10301.1|15
1650385870000|2022-04-19 16:31:10|10311.4|10301.4|10311.6|10301.6|10311.6|10301.6|10311.1|10301.1|3
1650385880000|2022-04-19 16:31:20|10314.9|10304.9|10314.9|10304.9|10314.9|10304.9|10314.6|10304.6|3
1650385890000|2022-04-19 16:31:30|10314.6|10304.6|10316.1|10306.1|10316.4|10306.4|10314.6|10304.6|7
1650385900000|2022-04-19 16:31:40|10316.4|10306.4|10318.9|10308.9|10319.9|10309.9|10316.4|10306.4|11
1650385910000|2022-04-19 16:31:50|10319.1|10309.1|10319.4|10309.4|10319.4|10309.4|10317.9|10307.9|10
1650385920000|2022-04-19 16:32:00|10319.1|10309.1|10320.6|10310.6|10321.9|10311.9|10319.1|10309.1|10
1650385930000|2022-04-19 16:32:10|10320.4|10310.4|10320.1|10310.1|10320.6|10310.6|10318.6|10308.6|17
1650385940000|2022-04-19 16:32:20|10319.1|10309.1|10317.6|10307.6|10319.1|10309.1|10316.4|10306.4|12
1650385950000|2022-04-19 16:32:30|10318.4|10308.4|10318.1|10308.1|10319.1|10309.1|10317.4|10307.4|11
1650385960000|2022-04-19 16:32:40|10318.4|10308.4|10318.6|10308.6|10319.1|10309.1|10318.4|10308.4|5
1650385970000|2022-04-19 16:32:50|10318.9|10308.9|10319.9|10309.9|10319.9|10309.9|10318.9|10308.9|3
1650385980000|2022-04-19 16:33:00|10320.1|10310.1|10319.9|10309.9|10320.1|10310.1|10318.1|10308.1|9
1650385990000|2022-04-19 16:33:10|10320.1|10310.1|10322.1|10312.1|10322.1|10312.1|10319.9|10309.9|15
1650386000000|2022-04-19 16:33:20|10322.4|10312.4|10322.6|10312.6|10322.9|10312.9|10322.4|10312.4|9
1650386010000|2022-04-19 16:33:30|10322.9|10312.9|10323.4|10313.4|10323.6|10313.6|10322.9|10312.9|7
1650386020000|2022-04-19 16:33:40|10323.1|10313.1|10324.4|10314.4|10324.6|10314.6|10323.1|10313.1|7
1650386030000|2022-04-19 16:33:50|10324.1|10314.1|10324.6|10314.6|10325.4|10315.4|10323.4|10313.4|8
1650386040000|2022-04-19 16:34:00|10324.1|10314.1|10321.6|10311.6|10324.1|10314.1|10320.1|10310.1|15
1650386050000|2022-04-19 16:34:10|10321.9|10311.9|10323.6|10313.6|10323.6|10313.6|10321.4|10311.4|7
1650386060000|2022-04-19 16:34:20|10323.9|10313.9|10324.6|10314.6|10325.4|10315.4|10323.6|10313.6|6
1650386070000|2022-04-19 16:34:30|10324.9|10314.9|10324.4|10314.4|10324.9|10314.9|10324.4|10314.4|3
1650386080000|2022-04-19 16:34:40|10324.1|10314.1|10323.4|10313.4|10324.1|10314.1|10323.4|10313.4|3
1650386090000|2022-04-19 16:34:50|10323.6|10313.6|10323.6|10313.6|10323.6|10313.6|10323.6|10313.6|1
1650386100000|2022-04-19 16:35:00|10323.4|10313.4|10325.1|10315.1|10325.1|10315.1|10323.4|10313.4|6
1650386110000|2022-04-19 16:35:10|10325.4|10315.4|10324.9|10314.9|10325.6|10315.6|10324.6|10314.6|5
1650386120000|2022-04-19 16:35:20|10325.1|10315.1|10325.1|10315.1|10325.1|10315.1|10324.1|10314.1|8
1650386130000|2022-04-19 16:35:30|10325.4|10315.4|10326.1|10316.1|10327.6|10317.6|10325.4|10315.4|8
1650386140000|2022-04-19 16:35:40|10325.9|10315.9|10326.4|10316.4|10326.4|10316.4|10325.6|10315.6|9
1650386150000|2022-04-19 16:35:50|10326.6|10316.6|10326.6|10316.6|10326.6|10316.6|10326.6|10316.6|1
1650386160000|2022-04-19 16:36:00|10326.9|10316.9|10327.6|10317.6|10328.4|10318.4|10326.9|10316.9|12
1650386170000|2022-04-19 16:36:10|10328.1|10318.1|10328.6|10318.6|10328.9|10318.9|10328.1|10318.1|6
1650386180000|2022-04-19 16:36:20|10328.9|10318.9|10327.1|10317.1|10328.9|10318.9|10327.1|10317.1|8
1650386190000|2022-04-19 16:36:30|10327.4|10317.4|10327.4|10317.4|10327.4|10317.4|10326.9|10316.9|5
1650386200000|2022-04-19 16:36:40|10327.6|10317.6|10327.6|10317.6|10327.6|10317.6|10327.6|10317.6|1
1650386210000|2022-04-19 16:36:50|10327.4|10317.4|10326.9|10316.9|10327.4|10317.4|10326.9|10316.9|2
1650386220000|2022-04-19 16:37:00|10326.4|10316.4|10328.9|10318.9|10328.9|10318.9|10326.4|10316.4|7
1650386230000|2022-04-19 16:37:10|10329.1|10319.1|10328.9|10318.9|10329.1|10319.1|10328.9|10318.9|2
1650386240000|2022-04-19 16:37:20|10328.6|10318.6|10329.1|10319.1|10329.1|10319.1|10328.1|10318.1|7
1650386250000|2022-04-19 16:37:30|10328.6|10318.6|10328.6|10318.6|10328.6|10318.6|10328.6|10318.6|1
1650386270000|2022-04-19 16:37:50|10328.4|10318.4|10328.4|10318.4|10328.9|10318.9|10328.1|10318.1|5
1650386280000|2022-04-19 16:38:00|10328.1|10318.1|10326.4|10316.4|10328.1|10318.1|10326.1|10316.1|8
1650386290000|2022-04-19 16:38:10|10326.1|10316.1|10328.4|10318.4|10328.4|10318.4|10326.1|10316.1|12
1650386300000|2022-04-19 16:38:20|10327.9|10317.9|10328.9|10318.9|10328.9|10318.9|10327.6|10317.6|7
1650386310000|2022-04-19 16:38:30|10329.1|10319.1|10329.6|10319.6|10329.9|10319.9|10328.6|10318.6|9
1650386320000|2022-04-19 16:38:40|10329.4|10319.4|10330.4|10320.4|10330.4|10320.4|10328.9|10318.9|10
1650386330000|2022-04-19 16:38:50|10330.9|10320.9|10329.9|10319.9|10331.1|10321.1|10329.6|10319.6|13
1650386340000|2022-04-19 16:39:00|10329.6|10319.6|10327.9|10317.9|10329.9|10319.9|10327.4|10317.4|9
1650386350000|2022-04-19 16:39:10|10328.4|10318.4|10327.9|10317.9|10328.4|10318.4|10327.9|10317.9|5
1650386360000|2022-04-19 16:39:20|10327.4|10317.4|10328.1|10318.1|10328.6|10318.6|10326.9|10316.9|8
1650386370000|2022-04-19 16:39:30|10328.4|10318.4|10328.9|10318.9|10329.4|10319.4|10328.4|10318.4|14
1650386380000|2022-04-19 16:39:40|10329.1|10319.1|10329.4|10319.4|10329.4|10319.4|10328.9|10318.9|11
1650386390000|2022-04-19 16:39:50|10328.6|10318.6|10328.1|10318.1|10328.9|10318.9|10326.4|10316.4|14
1650386400000|2022-04-19 16:40:00|10327.9|10317.9|10328.4|10318.4|10328.9|10318.9|10327.4|10317.4|13
1650386410000|2022-04-19 16:40:10|10328.1|10318.1|10327.9|10317.9|10328.4|10318.4|10327.9|10317.9|10
1650386420000|2022-04-19 16:40:20|10328.1|10318.1|10328.1|10318.1|10328.4|10318.4|10327.9|10317.9|7
1650386430000|2022-04-19 16:40:30|10327.9|10317.9|10327.9|10317.9|10328.6|10318.6|10327.6|10317.6|6
1650386440000|2022-04-19 16:40:40|10327.6|10317.6|10327.6|10317.6|10327.6|10317.6|10326.9|10316.9|6
1650386450000|2022-04-19 16:40:50|10327.4|10317.4|10325.9|10315.9|10327.4|10317.4|10325.6|10315.6|10
1650386460000|2022-04-19 16:41:00|10325.4|10315.4|10327.9|10317.9|10328.4|10318.4|10324.1|10314.1|17
1650386470000|2022-04-19 16:41:10|10328.1|10318.1|10329.1|10319.1|10329.1|10319.1|10328.1|10318.1|5
1650386480000|2022-04-19 16:41:20|10329.4|10319.4|10327.4|10317.4|10329.4|10319.4|10327.4|10317.4|6
1650386490000|2022-04-19 16:41:30|10327.6|10317.6|10324.6|10314.6|10327.6|10317.6|10324.1|10314.1|15
1650386500000|2022-04-19 16:41:40|10324.9|10314.9|10327.4|10317.4|10327.4|10317.4|10324.6|10314.6|9
1650386510000|2022-04-19 16:41:50|10327.6|10317.6|10327.4|10317.4|10327.6|10317.6|10327.4|10317.4|2
1650386520000|2022-04-19 16:42:00|10327.6|10317.6|10326.6|10316.6|10328.9|10318.9|10326.6|10316.6|8
1650386530000|2022-04-19 16:42:10|10326.4|10316.4|10325.9|10315.9|10326.4|10316.4|10324.9|10314.9|7
1650386540000|2022-04-19 16:42:20|10326.4|10316.4|10325.4|10315.4|10326.4|10316.4|10325.4|10315.4|4
1650386550000|2022-04-19 16:42:30|10325.6|10315.6|10326.1|10316.1|10326.1|10316.1|10325.4|10315.4|7
1650386560000|2022-04-19 16:42:40|10325.9|10315.9|10324.4|10314.4|10325.9|10315.9|10323.9|10313.9|11
1650386570000|2022-04-19 16:42:50|10324.6|10314.6|10324.4|10314.4|10324.6|10314.6|10324.4|10314.4|4
1650386580000|2022-04-19 16:43:00|10324.1|10314.1|10323.9|10313.9|10324.4|10314.4|10323.6|10313.6|6
1650386610000|2022-04-19 16:43:30|10324.1|10314.1|10323.9|10313.9|10324.1|10314.1|10323.6|10313.6|5
1650386620000|2022-04-19 16:43:40|10323.6|10313.6|10325.1|10315.1|10325.1|10315.1|10323.6|10313.6|9
1650386630000|2022-04-19 16:43:50|10324.9|10314.9|10326.4|10316.4|10326.4|10316.4|10324.9|10314.9|3
1650386640000|2022-04-19 16:44:00|10326.6|10316.6|10325.1|10315.1|10326.6|10316.6|10324.9|10314.9|12
1650386650000|2022-04-19 16:44:10|10324.9|10314.9|10324.1|10314.1|10325.1|10315.1|10323.6|10313.6|5
1650386660000|2022-04-19 16:44:20|10324.4|10314.4|10324.4|10314.4|10324.6|10314.6|10324.4|10314.4|3
1650386670000|2022-04-19 16:44:30|10324.6|10314.6|10324.6|10314.6|10324.6|10314.6|10324.6|10314.6|1
1650386680000|2022-04-19 16:44:40|10324.4|10314.4|10324.4|10314.4|10324.4|10314.4|10324.4|10314.4|1
1650386690000|2022-04-19 16:44:50|10324.6|10314.6|10325.4|10315.4|10325.6|10315.6|10324.4|10314.4|7
1650386700000|2022-04-19 16:45:00|10325.1|10315.1|10324.9|10314.9|10326.4|10316.4|10324.9|10314.9|16
1650386710000|2022-04-19 16:45:10|10325.1|10315.1|10326.9|10316.9|10327.1|10317.1|10325.1|10315.1|15
1650386720000|2022-04-19 16:45:20|10326.6|10316.6|10326.4|10316.4|10326.6|10316.6|10325.6|10315.6|5
1650386730000|2022-04-19 16:45:30|10326.1|10316.1|10325.6|10315.6|10326.1|10316.1|10323.4|10313.4|15
1650386740000|2022-04-19 16:45:40|10325.4|10315.4|10325.4|10315.4|10325.4|10315.4|10325.1|10315.1|7
1650386750000|2022-04-19 16:45:50|10325.1|10315.1|10326.1|10316.1|10326.1|10316.1|10325.1|10315.1|5
1650386760000|2022-04-19 16:46:00|10326.4|10316.4|10326.6|10316.6|10327.6|10317.6|10326.4|10316.4|7
1650386770000|2022-04-19 16:46:10|10326.4|10316.4|10326.1|10316.1|10326.4|10316.4|10325.6|10315.6|5
1650386780000|2022-04-19 16:46:20|10325.9|10315.9|10327.1|10317.1|10327.1|10317.1|10325.9|10315.9|12
1650386790000|2022-04-19 16:46:30|10327.4|10317.4|10327.6|10317.6|10327.9|10317.9|10327.4|10317.4|9
1650386800000|2022-04-19 16:46:40|10327.9|10317.9|10327.9|10317.9|10327.9|10317.9|10327.4|10317.4|9
1650386810000|2022-04-19 16:46:50|10328.1|10318.1|10328.1|10318.1|10328.1|10318.1|10327.9|10317.9|7
1650386820000|2022-04-19 16:47:00|10328.4|10318.4|10326.4|10316.4|10329.1|10319.1|10326.4|10316.4|10
1650386830000|2022-04-19 16:47:10|10326.6|10316.6|10327.6|10317.6|10327.9|10317.9|10326.6|10316.6|9
1650386840000|2022-04-19 16:47:20|10327.4|10317.4|10328.4|10318.4|10328.9|10318.9|10326.9|10316.9|10
1650386850000|2022-04-19 16:47:30|10328.1|10318.1|10325.9|10315.9|10328.1|10318.1|10325.6|10315.6|6
1650386860000|2022-04-19 16:47:40|10325.6|10315.6|10325.1|10315.1|10325.6|10315.6|10325.1|10315.1|2
1650386870000|2022-04-19 16:47:50|10325.4|10315.4|10325.1|10315.1|10325.4|10315.4|10325.1|10315.1|2
1650386880000|2022-04-19 16:48:00|10325.4|10315.4|10327.1|10317.1|10327.1|10317.1|10325.1|10315.1|7
1650386890000|2022-04-19 16:48:10|10327.4|10317.4|10328.4|10318.4|10328.6|10318.6|10327.4|10317.4|5
1650386900000|2022-04-19 16:48:20|10328.6|10318.6|10329.6|10319.6|10330.1|10320.1|10328.6|10318.6|18
1650386910000|2022-04-19 16:48:30|10329.1|10319.1|10327.6|10317.6|10329.4|10319.4|10327.6|10317.6|13
1650386920000|2022-04-19 16:48:40|10328.1|10318.1|10327.6|10317.6|10328.6|10318.6|10327.4|10317.4|5
1650386930000|2022-04-19 16:48:50|10327.9|10317.9|10329.1|10319.1|10329.9|10319.9|10327.6|10317.6|11
1650386940000|2022-04-19 16:49:00|10328.6|10318.6|10327.4|10317.4|10329.1|10319.1|10327.4|10317.4|12
1650386950000|2022-04-19 16:49:10|10327.1|10317.1|10326.6|10316.6|10327.1|10317.1|10326.6|10316.6|5
1650386960000|2022-04-19 16:49:20|10326.9|10316.9|10326.9|10316.9|10326.9|10316.9|10326.6|10316.6|11
1650386970000|2022-04-19 16:49:30|10327.1|10317.1|10327.6|10317.6|10327.6|10317.6|10326.9|10316.9|5
1650386980000|2022-04-19 16:49:40|10327.4|10317.4|10327.1|10317.1|10327.4|10317.4|10327.1|10317.1|2
1650386990000|2022-04-19 16:49:50|10326.9|10316.9|10326.9|10316.9|10327.6|10317.6|10326.9|10316.9|8
1650387000000|2022-04-19 16:50:00|10326.6|10316.6|10327.9|10317.9|10327.9|10317.9|10326.6|10316.6|3
1650387010000|2022-04-19 16:50:10|10328.1|10318.1|10328.6|10318.6|10329.4|10319.4|10327.9|10317.9|7
1650387020000|2022-04-19 16:50:20|10328.9|10318.9|10328.4|10318.4|10329.1|10319.1|10328.4|10318.4|6
1650387030000|2022-04-19 16:50:30|10328.1|10318.1|10330.1|10320.1|10330.1|10320.1|10327.6|10317.6|10
1650387040000|2022-04-19 16:50:40|10329.6|10319.6|10330.4|10320.4|10331.1|10321.1|10329.6|10319.6|6
1650387050000|2022-04-19 16:50:50|10330.6|10320.6|10329.9|10319.9|10330.6|10320.6|10329.9|10319.9|7
1650387060000|2022-04-19 16:51:00|10330.1|10320.1|10329.1|10319.1|10330.1|10320.1|10328.6|10318.6|12
1650387070000|2022-04-19 16:51:10|10328.9|10318.9|10330.6|10320.6|10330.6|10320.6|10328.9|10318.9|14
1650387080000|2022-04-19 16:51:20|10331.1|10321.1|10331.6|10321.6|10332.1|10322.1|10330.6|10320.6|16
1650387090000|2022-04-19 16:51:30|10331.9|10321.9|10331.9|10321.9|10332.1|10322.1|10331.1|10321.1|9
1650387100000|2022-04-19 16:51:40|10332.1|10322.1|10332.9|10322.9|10332.9|10322.9|10331.9|10321.9|9
1650387110000|2022-04-19 16:51:50|10332.6|10322.6|10331.9|10321.9|10332.9|10322.9|10331.6|10321.6|16
1650387120000|2022-04-19 16:52:00|10331.6|10321.6|10331.9|10321.9|10332.1|10322.1|10331.4|10321.4|11
1650387130000|2022-04-19 16:52:10|10331.6|10321.6|10333.9|10323.9|10333.9|10323.9|10331.6|10321.6|6
1650387140000|2022-04-19 16:52:20|10334.1|10324.1|10334.4|10324.4|10334.4|10324.4|10334.1|10324.1|4
1650387150000|2022-04-19 16:52:30|10334.1|10324.1|10331.1|10321.1|10334.4|10324.4|10331.1|10321.1|15
1650387160000|2022-04-19 16:52:40|10331.4|10321.4|10331.9|10321.9|10332.1|10322.1|10331.4|10321.4|7
1650387170000|2022-04-19 16:52:50|10332.4|10322.4|10332.4|10322.4|10332.4|10322.4|10332.4|10322.4|1
1650387180000|2022-04-19 16:53:00|10332.6|10322.6|10331.9|10321.9|10333.1|10323.1|10331.9|10321.9|9
1650387190000|2022-04-19 16:53:10|10332.1|10322.1|10332.4|10322.4|10332.9|10322.9|10331.6|10321.6|8
1650387200000|2022-04-19 16:53:20|10332.6|10322.6|10335.9|10325.9|10336.1|10326.1|10332.6|10322.6|7
1650387210000|2022-04-19 16:53:30|10335.6|10325.6|10335.1|10325.1|10335.6|10325.6|10334.6|10324.6|5
1650387220000|2022-04-19 16:53:40|10336.1|10326.1|10335.9|10325.9|10336.1|10326.1|10335.4|10325.4|4
1650387250000|2022-04-19 16:54:10|10336.1|10326.1|10337.1|10327.1|10337.1|10327.1|10336.1|10326.1|5
1650387260000|2022-04-19 16:54:20|10336.9|10326.9|10337.1|10327.1|10337.1|10327.1|10336.9|10326.9|6
1650387270000|2022-04-19 16:54:30|10336.9|10326.9|10337.4|10327.4|10337.4|10327.4|10336.9|10326.9|3
1650387280000|2022-04-19 16:54:40|10337.1|10327.1|10335.1|10325.1|10337.1|10327.1|10334.9|10324.9|6
1650387290000|2022-04-19 16:54:50|10334.9|10324.9|10334.6|10324.6|10335.1|10325.1|10334.6|10324.6|4
1650387300000|2022-04-19 16:55:00|10334.4|10324.4|10335.4|10325.4|10335.4|10325.4|10332.9|10322.9|12
1650387310000|2022-04-19 16:55:10|10335.1|10325.1|10338.1|10328.1|10338.6|10328.6|10335.1|10325.1|13
1650387320000|2022-04-19 16:55:20|10337.9|10327.9|10336.6|10326.6|10337.9|10327.9|10336|10326|9
1650387330000|2022-04-19 16:55:30|10336.8|10326.8|10335.9|10325.9|10336.8|10326.8|10335.9|10325.9|5
1650387340000|2022-04-19 16:55:40|10335.8|10325.8|10336.3|10326.3|10336.3|10326.3|10335.1|10325.1|8
1650387350000|2022-04-19 16:55:50|10336.1|10326.1|10337.1|10327.1|10337.6|10327.6|10336.1|10326.1|6
1650387360000|2022-04-19 16:56:00|10337.4|10327.4|10335.3|10325.3|10337.6|10327.6|10335|10325|9
1650387370000|2022-04-19 16:56:10|10335.5|10325.5|10336.9|10326.9|10338.6|10328.6|10335.5|10325.5|16
1650387380000|2022-04-19 16:56:20|10337.1|10327.1|10336.9|10326.9|10337.1|10327.1|10336.9|10326.9|4
1650387390000|2022-04-19 16:56:30|10337.1|10327.1|10338.9|10328.9|10338.9|10328.9|10337.1|10327.1|7
1650387400000|2022-04-19 16:56:40|10339.1|10329.1|10338.9|10328.9|10339.1|10329.1|10338.9|10328.9|12
1650387410000|2022-04-19 16:56:50|10339.1|10329.1|10337|10327|10339.4|10329.4|10337|10327|12
1650387420000|2022-04-19 16:57:00|10337.3|10327.3|10336.1|10326.1|10337.6|10327.6|10335.4|10325.4|15
1650387430000|2022-04-19 16:57:10|10335.1|10325.1|10335.6|10325.6|10335.8|10325.8|10334.9|10324.9|11
1650387440000|2022-04-19 16:57:20|10335.9|10325.9|10335.9|10325.9|10335.9|10325.9|10335.6|10325.6|3
1650387450000|2022-04-19 16:57:30|10336.1|10326.1|10338.1|10328.1|10338.4|10328.4|10336.1|10326.1|10
1650387460000|2022-04-19 16:57:40|10338.4|10328.4|10340.4|10330.4|10340.4|10330.4|10338.1|10328.1|11
1650387470000|2022-04-19 16:57:50|10340.1|10330.1|10341.3|10331.3|10341.6|10331.6|10340.1|10330.1|8
1650387480000|2022-04-19 16:58:00|10341|10331|10340.5|10330.5|10342.3|10332.3|10340.5|10330.5|7
1650387490000|2022-04-19 16:58:10|10340.4|10330.4|10340.6|10330.6|10340.9|10330.9|10339.5|10329.5|20
1650387500000|2022-04-19 16:58:20|10341.1|10331.1|10341.3|10331.3|10341.3|10331.3|10340.5|10330.5|13
1650387510000|2022-04-19 16:58:30|10341.4|10331.4|10343|10333|10343.1|10333.1|10341.4|10331.4|7
1650387520000|2022-04-19 16:58:40|10343.1|10333.1|10344.4|10334.4|10346.1|10336.1|10343|10333|19
1650387530000|2022-04-19 16:58:50|10344.5|10334.5|10345.1|10335.1|10346.1|10336.1|10344.5|10334.5|11
1650387540000|2022-04-19 16:59:00|10345.3|10335.3|10348.4|10338.4|10349.9|10339.9|10345.3|10335.3|16
1650387550000|2022-04-19 16:59:10|10348.3|10338.3|10346.4|10336.4|10348.3|10338.3|10346.1|10336.1|16
1650387560000|2022-04-19 16:59:20|10346.9|10336.9|10346.9|10336.9|10347.4|10337.4|10346.5|10336.5|8
1650412920000|2022-04-20 00:02:00|10332.8|10312.8|10333.8|10313.8|10333.9|10313.9|10332.8|10312.8|5
1650412930000|2022-04-20 00:02:10|10334.3|10314.3|10334.3|10314.3|10334.5|10314.5|10334.3|10314.3|3
1650412940000|2022-04-20 00:02:20|10334.5|10314.5|10335.8|10315.8|10336|10316|10334.5|10314.5|4
1650412950000|2022-04-20 00:02:30|10335|10315|10334.6|10314.6|10335|10315|10334.6|10314.6|2
1650412960000|2022-04-20 00:02:40|10334.3|10314.3|10334|10314|10334.3|10314.3|10334|10314|2
1650412970000|2022-04-20 00:02:50|10333|10313|10330.6|10310.6|10333|10313|10330.6|10310.6|8
1650412980000|2022-04-20 00:03:00|10330.9|10310.9|10331.3|10311.3|10331.3|10311.3|10330.6|10310.6|7
1650412990000|2022-04-20 00:03:10|10331.5|10311.5|10331.3|10311.3|10331.6|10311.6|10331.3|10311.3|4
1650413000000|2022-04-20 00:03:20|10331|10311|10331.3|10311.3|10331.3|10311.3|10331|10311|2
1650413010000|2022-04-20 00:03:30|10331|10311|10330.4|10310.4|10331|10311|10330.4|10310.4|3
1650413020000|2022-04-20 00:03:40|10331.1|10311.1|10331.1|10311.1|10331.1|10311.1|10331.1|10311.1|1
1650413030000|2022-04-20 00:03:50|10330.9|10310.9|10330.4|10310.4|10331.1|10311.1|10330.4|10310.4|4
1650413040000|2022-04-20 00:04:00|10330.1|10310.1|10329.1|10309.1|10330.1|10310.1|10329.1|10309.1|3
1650413050000|2022-04-20 00:04:10|10328.4|10308.4|10329.6|10309.6|10329.6|10309.6|10328.4|10308.4|2
1650413060000|2022-04-20 00:04:20|10329.9|10309.9|10329.9|10309.9|10329.9|10309.9|10329.9|10309.9|1
1650413070000|2022-04-20 00:04:30|10331.1|10311.1|10332.4|10312.4|10332.4|10312.4|10331.1|10311.1|2
1650413080000|2022-04-20 00:04:40|10331.9|10311.9|10331.9|10311.9|10331.9|10311.9|10331.9|10311.9|1
1650413090000|2022-04-20 00:04:50|10331.4|10311.4|10331.4|10311.4|10331.6|10311.6|10331.4|10311.4|7
1650413100000|2022-04-20 00:05:00|10332.6|10312.6|10332.6|10312.6|10332.9|10312.9|10332.6|10312.6|3
1650413140000|2022-04-20 00:05:40|10332.9|10312.9|10333.6|10313.6|10333.6|10313.6|10332.6|10312.6|4
1650413150000|2022-04-20 00:05:50|10333.4|10313.4|10332.9|10312.9|10333.4|10313.4|10332.9|10312.9|5
1650413160000|2022-04-20 00:06:00|10333.1|10313.1|10333.1|10313.1|10333.4|10313.4|10332.9|10312.9|9
1650413170000|2022-04-20 00:06:10|10332.9|10312.9|10332.6|10312.6|10333.1|10313.1|10332.6|10312.6|8
1650413180000|2022-04-20 00:06:20|10332.9|10312.9|10332.6|10312.6|10332.9|10312.9|10332.6|10312.6|2
1650413190000|2022-04-20 00:06:30|10332.4|10312.4|10332.1|10312.1|10332.4|10312.4|10332.1|10312.1|2
1650413210000|2022-04-20 00:06:50|10332.6|10312.6|10332.6|10312.6|10332.6|10312.6|10332.6|10312.6|1
1650413220000|2022-04-20 00:07:00|10332.4|10312.4|10330.6|10310.6|10332.4|10312.4|10330.6|10310.6|4
1650413230000|2022-04-20 00:07:10|10330.9|10310.9|10332.4|10312.4|10332.4|10312.4|10330.9|10310.9|8
1650413260000|2022-04-20 00:07:40|10332.1|10312.1|10332.4|10312.4|10332.4|10312.4|10332.1|10312.1|2
1650413270000|2022-04-20 00:07:50|10332.1|10312.1|10332.4|10312.4|10332.4|10312.4|10332.1|10312.1|8
1650413280000|2022-04-20 00:08:00|10332.1|10312.1|10333.1|10313.1|10333.1|10313.1|10332.1|10312.1|11
1650413290000|2022-04-20 00:08:10|10332.6|10312.6|10331.4|10311.4|10332.6|10312.6|10331.4|10311.4|3
1650413300000|2022-04-20 00:08:20|10331.6|10311.6|10330.6|10310.6|10331.6|10311.6|10330.1|10310.1|6
1650413310000|2022-04-20 00:08:30|10331.4|10311.4|10330.9|10310.9|10331.4|10311.4|10330.6|10310.6|6
1650413320000|2022-04-20 00:08:40|10331.1|10311.1|10330.4|10310.4|10331.4|10311.4|10330.4|10310.4|5
1650413330000|2022-04-20 00:08:50|10330.6|10310.6|10330.6|10310.6|10330.6|10310.6|10330.6|10310.6|1
1650413350000|2022-04-20 00:09:10|10330.4|10310.4|10330.1|10310.1|10330.4|10310.4|10329.1|10309.1|4
1650413360000|2022-04-20 00:09:20|10329.9|10309.9|10330.4|10310.4|10330.4|10310.4|10329.6|10309.6|6
1650413370000|2022-04-20 00:09:30|10330.6|10310.6|10330.1|10310.1|10330.6|10310.6|10330.1|10310.1|7
1650413380000|2022-04-20 00:09:40|10330.4|10310.4|10330.6|10310.6|10331.1|10311.1|10330.4|10310.4|8
1650413390000|2022-04-20 00:09:50|10330.9|10310.9|10330.6|10310.6|10332.1|10312.1|10330.6|10310.6|9
1650413400000|2022-04-20 00:10:00|10330.4|10310.4|10330.9|10310.9|10330.9|10310.9|10329.9|10309.9|5
1650413410000|2022-04-20 00:10:10|10331.1|10311.1|10332.4|10312.4|10332.4|10312.4|10331.1|10311.1|2
1650413420000|2022-04-20 00:10:20|10331.4|10311.4|10330.9|10310.9|10331.4|10311.4|10329.9|10309.9|6
1650413430000|2022-04-20 00:10:30|10331.1|10311.1|10330.9|10310.9|10331.1|10311.1|10330.9|10310.9|2
1650413440000|2022-04-20 00:10:40|10330.6|10310.6|10331.1|10311.1|10331.1|10311.1|10330.4|10310.4|6
1650413450000|2022-04-20 00:10:50|10331.6|10311.6|10330.6|10310.6|10331.6|10311.6|10330.6|10310.6|7
1650413460000|2022-04-20 00:11:00|10330.4|10310.4|10330.6|10310.6|10330.6|10310.6|10330.4|10310.4|4
1650413470000|2022-04-20 00:11:10|10330.4|10310.4|10330.4|10310.4|10330.6|10310.6|10330.4|10310.4|7
1650413480000|2022-04-20 00:11:20|10330.6|10310.6|10330.6|10310.6|10330.6|10310.6|10330.6|10310.6|1
1650413490000|2022-04-20 00:11:30|10331.4|10311.4|10330.4|10310.4|10331.4|10311.4|10330.4|10310.4|7
1650413500000|2022-04-20 00:11:40|10330.6|10310.6|10330.9|10310.9|10331.1|10311.1|10330.6|10310.6|4
1650413510000|2022-04-20 00:11:50|10331.1|10311.1|10331.6|10311.6|10331.6|10311.6|10331.1|10311.1|3
1650413520000|2022-04-20 00:12:00|10331.9|10311.9|10333.1|10313.1|10333.1|10313.1|10331.9|10311.9|4
1650413550000|2022-04-20 00:12:30|10332.9|10312.9|10332.1|10312.1|10332.9|10312.9|10331.6|10311.6|6
1650413560000|2022-04-20 00:12:40|10331.9|10311.9|10332.6|10312.6|10332.6|10312.6|10331.4|10311.4|6
1650413570000|2022-04-20 00:12:50|10333.1|10313.1|10332.6|10312.6|10333.1|10313.1|10332.6|10312.6|2
1650413580000|2022-04-20 00:13:00|10332.4|10312.4|10331.9|10311.9|10332.4|10312.4|10331.6|10311.6|5
1650413590000|2022-04-20 00:13:10|10331.6|10311.6|10333.1|10313.1|10333.1|10313.1|10331.6|10311.6|4
1650413660000|2022-04-20 00:14:20|10333.4|10313.4|10333.4|10313.4|10333.4|10313.4|10333.4|10313.4|1
1650413700000|2022-04-20 00:15:00|10333.1|10313.1|10332.4|10312.4|10333.1|10313.1|10330.4|10310.4|12
1650413710000|2022-04-20 00:15:10|10332.1|10312.1|10333.4|10313.4|10333.4|10313.4|10331.6|10311.6|11
1650413720000|2022-04-20 00:15:20|10333.1|10313.1|10332.9|10312.9|10333.1|10313.1|10332.9|10312.9|2
1650413740000|2022-04-20 00:15:40|10333.1|10313.1|10332.9|10312.9|10333.4|10313.4|10332.9|10312.9|4
1650413750000|2022-04-20 00:15:50|10332.6|10312.6|10333.6|10313.6|10333.6|10313.6|10332.6|10312.6|3
1650413760000|2022-04-20 00:16:00|10333.9|10313.9|10334.1|10314.1|10334.1|10314.1|10333.9|10313.9|2
1650413770000|2022-04-20 00:16:10|10334.6|10314.6|10335.4|10315.4|10335.4|10315.4|10334.4|10314.4|4
1650413790000|2022-04-20 00:16:30|10335.6|10315.6|10335.1|10315.1|10336.6|10316.6|10335.1|10315.1|11
1650413800000|2022-04-20 00:16:40|10334.9|10314.9|10335.6|10315.6|10335.6|10315.6|10334.6|10314.6|5
1650413810000|2022-04-20 00:16:50|10335.9|10315.9|10336.1|10316.1|10336.4|10316.4|10335.9|10315.9|4
1650413820000|2022-04-20 00:17:00|10335.9|10315.9|10335.6|10315.6|10336.1|10316.1|10335.6|10315.6|10
1650413830000|2022-04-20 00:17:10|10335.9|10315.9|10336.1|10316.1|10336.1|10316.1|10334.6|10314.6|8
1650413840000|2022-04-20 00:17:20|10335.9|10315.9|10335.9|10315.9|10335.9|10315.9|10335.9|10315.9|1
1650413850000|2022-04-20 00:17:30|10335.6|10315.6|10335.4|10315.4|10335.9|10315.9|10334.9|10314.9|11
1650413860000|2022-04-20 00:17:40|10335.1|10315.1|10335.1|10315.1|10335.1|10315.1|10334.9|10314.9|7
1650413870000|2022-04-20 00:17:50|10334.9|10314.9|10335.9|10315.9|10335.9|10315.9|10334.9|10314.9|7
1650413880000|2022-04-20 00:18:00|10335.6|10315.6|10335.1|10315.1|10335.9|10315.9|10334.6|10314.6|11
1650413890000|2022-04-20 00:18:10|10335.4|10315.4|10335.4|10315.4|10335.4|10315.4|10334.6|10314.6|7
1650413900000|2022-04-20 00:18:20|10335.1|10315.1|10335.1|10315.1|10335.1|10315.1|10335.1|10315.1|1
1650413910000|2022-04-20 00:18:30|10335.4|10315.4|10335.4|10315.4|10335.4|10315.4|10335.4|10315.4|1
1650413920000|2022-04-20 00:18:40|10335.1|10315.1|10335.4|10315.4|10335.4|10315.4|10335.1|10315.1|4
1650413930000|2022-04-20 00:18:50|10335.6|10315.6|10335.4|10315.4|10335.9|10315.9|10334.6|10314.6|7
1650413940000|2022-04-20 00:19:00|10335.6|10315.6|10335.1|10315.1|10335.6|10315.6|10335.1|10315.1|2
1650413950000|2022-04-20 00:19:10|10335.4|10315.4|10335.4|10315.4|10335.4|10315.4|10335.4|10315.4|1
1650413960000|2022-04-20 00:19:20|10335.9|10315.9|10335.1|10315.1|10335.9|10315.9|10334.9|10314.9|6
1650413970000|2022-04-20 00:19:30|10334.9|10314.9|10334.1|10314.1|10334.9|10314.9|10334.1|10314.1|2
1650413990000|2022-04-20 00:19:50|10334.4|10314.4|10334.4|10314.4|10334.4|10314.4|10334.1|10314.1|5
1650414010000|2022-04-20 00:20:10|10334.6|10314.6|10334.6|10314.6|10335.1|10315.1|10334.6|10314.6|4
1650414030000|2022-04-20 00:20:30|10334.4|10314.4|10334.6|10314.6|10334.6|10314.6|10334.4|10314.4|2
1650414040000|2022-04-20 00:20:40|10335.1|10315.1|10334.6|10314.6|10335.1|10315.1|10334.6|10314.6|3
1650414050000|2022-04-20 00:20:50|10334.4|10314.4|10335.1|10315.1|10335.1|10315.1|10334.4|10314.4|4
1650414060000|2022-04-20 00:21:00|10334.9|10314.9|10334.4|10314.4|10334.9|10314.9|10334.4|10314.4|3
1650414070000|2022-04-20 00:21:10|10334.1|10314.1|10334.4|10314.4|10334.4|10314.4|10333.9|10313.9|4
1650414080000|2022-04-20 00:21:20|10334.6|10314.6|10334.6|10314.6|10334.6|10314.6|10334.6|10314.6|1
1650414090000|2022-04-20 00:21:30|10334.9|10314.9|10334.9|10314.9|10334.9|10314.9|10334.9|10314.9|1
1650414100000|2022-04-20 00:21:40|10335.4|10315.4|10335.9|10315.9|10335.9|10315.9|10335.4|10315.4|3
1650414130000|2022-04-20 00:22:10|10335.6|10315.6|10335.6|10315.6|10335.6|10315.6|10335.6|10315.6|1
1650414140000|2022-04-20 00:22:20|10334.1|10314.1|10334.4|10314.4|10334.4|10314.4|10334.1|10314.1|2
1650414150000|2022-04-20 00:22:30|10334.5|10314.5|10333.6|10313.6|10334.5|10314.5|10333.6|10313.6|3
1650414190000|2022-04-20 00:23:10|10333.9|10313.9|10331.9|10311.9|10333.9|10313.9|10331.9|10311.9|6
1650414200000|2022-04-20 00:23:20|10332.1|10312.1|10332.1|10312.1|10332.1|10312.1|10332.1|10312.1|1
1650414210000|2022-04-20 00:23:30|10331.9|10311.9|10331.9|10311.9|10331.9|10311.9|10331.9|10311.9|1
1650414220000|2022-04-20 00:23:40|10331.6|10311.6|10331.6|10311.6|10331.6|10311.6|10331.6|10311.6|1
1650414240000|2022-04-20 00:24:00|10331.9|10311.9|10332.9|10312.9|10332.9|10312.9|10331.9|10311.9|2
1650414260000|2022-04-20 00:24:20|10332.6|10312.6|10332.6|10312.6|10332.6|10312.6|10332.6|10312.6|1
1650414270000|2022-04-20 00:24:30|10332.4|10312.4|10332.1|10312.1|10332.4|10312.4|10332.1|10312.1|2
1650414280000|2022-04-20 00:24:40|10331.9|10311.9|10331.9|10311.9|10331.9|10311.9|10331.9|10311.9|1
1650414320000|2022-04-20 00:25:20|10332.1|10312.1|10332.1|10312.1|10332.1|10312.1|10332.1|10312.1|1
1650414340000|2022-04-20 00:25:40|10331.6|10311.6|10331.6|10311.6|10331.6|10311.6|10331.6|10311.6|1
1650414350000|2022-04-20 00:25:50|10331.4|10311.4|10331.6|10311.6|10331.6|10311.6|10331.4|10311.4|2
1650414360000|2022-04-20 00:26:00|10331.1|10311.1|10331.6|10311.6|10331.6|10311.6|10331.1|10311.1|6
1650414370000|2022-04-20 00:26:10|10331.4|10311.4|10331.6|10311.6|10331.6|10311.6|10331.4|10311.4|4
1650414380000|2022-04-20 00:26:20|10331.9|10311.9|10331.9|10311.9|10332.1|10312.1|10331.9|10311.9|3
1650414390000|2022-04-20 00:26:30|10332.1|10312.1|10331.6|10311.6|10332.1|10312.1|10331.4|10311.4|11
1650414400000|2022-04-20 00:26:40|10331.4|10311.4|10331.6|10311.6|10331.6|10311.6|10331.4|10311.4|2
1650414420000|2022-04-20 00:27:00|10331.4|10311.4|10331.4|10311.4|10331.6|10311.6|10330.9|10310.9|8
1650414430000|2022-04-20 00:27:10|10330.9|10310.9|10331.1|10311.1|10331.4|10311.4|10330.9|10310.9|7
1650414440000|2022-04-20 00:27:20|10331.4|10311.4|10331.1|10311.1|10331.4|10311.4|10331.1|10311.1|6
1650414450000|2022-04-20 00:27:30|10330.9|10310.9|10330.6|10310.6|10330.9|10310.9|10330.6|10310.6|4
1650414460000|2022-04-20 00:27:40|10330.9|10310.9|10330.4|10310.4|10330.9|10310.9|10330.4|10310.4|10
1650414470000|2022-04-20 00:27:50|10330.6|10310.6|10330.4|10310.4|10330.6|10310.6|10330.4|10310.4|2
1650414480000|2022-04-20 00:28:00|10330.6|10310.6|10330.6|10310.6|10330.6|10310.6|10330.6|10310.6|1
1650414530000|2022-04-20 00:28:50|10330.4|10310.4|10330.4|10310.4|10330.4|10310.4|10330.4|10310.4|1
1650414540000|2022-04-20 00:29:00|10327.9|10307.9|10327.6|10307.6|10327.9|10307.9|10327.6|10307.6|6
1650414560000|2022-04-20 00:29:20|10327.4|10307.4|10327.6|10307.6|10327.6|10307.6|10327.4|10307.4|2
1650414580000|2022-04-20 00:29:40|10327.9|10307.9|10327.9|10307.9|10328.1|10308.1|10327.1|10307.1|5
1650414590000|2022-04-20 00:29:50|10328.1|10308.1|10328.1|10308.1|10328.1|10308.1|10327.9|10307.9|3
1650414600000|2022-04-20 00:30:00|10327.9|10307.9|10327.9|10307.9|10328.1|10308.1|10327.9|10307.9|9
1650414610000|2022-04-20 00:30:10|10328.1|10308.1|10327.9|10307.9|10328.1|10308.1|10327.9|10307.9|6
1650414620000|2022-04-20 00:30:20|10328.1|10308.1|10328.4|10308.4|10328.4|10308.4|10327.9|10307.9|4
1650414630000|2022-04-20 00:30:30|10328.9|10308.9|10328.4|10308.4|10328.9|10308.9|10328.4|10308.4|7
1650414640000|2022-04-20 00:30:40|10328.6|10308.6|10328.6|10308.6|10328.9|10308.9|10328.6|10308.6|5
1650414650000|2022-04-20 00:30:50|10328.9|10308.9|10328.6|10308.6|10328.9|10308.9|10328.6|10308.6|2
1650414660000|2022-04-20 00:31:00|10328.4|10308.4|10328.1|10308.1|10328.4|10308.4|10327.9|10307.9|7
1650414670000|2022-04-20 00:31:10|10328.4|10308.4|10327.9|10307.9|10328.4|10308.4|10327.9|10307.9|3
1650414680000|2022-04-20 00:31:20|10327.6|10307.6|10327.6|10307.6|10327.6|10307.6|10327.6|10307.6|1
1650414690000|2022-04-20 00:31:30|10327.4|10307.4|10327.4|10307.4|10327.4|10307.4|10327.4|10307.4|1
1650414700000|2022-04-20 00:31:40|10327.6|10307.6|10327.6|10307.6|10327.6|10307.6|10327.6|10307.6|1
1650414710000|2022-04-20 00:31:50|10327.9|10307.9|10327.9|10307.9|10327.9|10307.9|10327.9|10307.9|1
1650414730000|2022-04-20 00:32:10|10327.6|10307.6|10327.6|10307.6|10327.6|10307.6|10327.6|10307.6|1
1650414800000|2022-04-20 00:33:20|10328.1|10308.1|10328.1|10308.1|10328.1|10308.1|10327.9|10307.9|3
1650414810000|2022-04-20 00:33:30|10327.9|10307.9|10327.9|10307.9|10328.1|10308.1|10327.9|10307.9|3
1650414820000|2022-04-20 00:33:40|10328.1|10308.1|10327.9|10307.9|10328.4|10308.4|10327.9|10307.9|4
1650414830000|2022-04-20 00:33:50|10328.1|10308.1|10327.9|10307.9|10328.1|10308.1|10327.9|10307.9|8
1650414840000|2022-04-20 00:34:00|10328.1|10308.1|10328.1|10308.1|10328.1|10308.1|10328.1|10308.1|1
1650414850000|2022-04-20 00:34:10|10327.9|10307.9|10328.1|10308.1|10328.1|10308.1|10327.9|10307.9|2
1650414860000|2022-04-20 00:34:20|10327.9|10307.9|10327.9|10307.9|10327.9|10307.9|10327.9|10307.9|1
1650414880000|2022-04-20 00:34:40|10327.6|10307.6|10324.6|10304.6|10327.6|10307.6|10324.6|10304.6|4
1650414890000|2022-04-20 00:34:50|10324.4|10304.4|10323.9|10303.9|10324.4|10304.4|10323.9|10303.9|5
1650414900000|2022-04-20 00:35:00|10323.6|10303.6|10323.1|10303.1|10323.6|10303.6|10323.1|10303.1|2
1650414910000|2022-04-20 00:35:10|10323.6|10303.6|10323.6|10303.6|10323.6|10303.6|10323.6|10303.6|1
1650414920000|2022-04-20 00:35:20|10323.4|10303.4|10323.1|10303.1|10323.4|10303.4|10323.1|10303.1|2
1650414930000|2022-04-20 00:35:30|10323.4|10303.4|10323.9|10303.9|10323.9|10303.9|10322.9|10302.9|4
1650414940000|2022-04-20 00:35:40|10323.6|10303.6|10323.6|10303.6|10323.6|10303.6|10323.6|10303.6|1
1650414950000|2022-04-20 00:35:50|10323.4|10303.4|10323.1|10303.1|10323.4|10303.4|10322.9|10302.9|4
1650414960000|2022-04-20 00:36:00|10323.4|10303.4|10322.9|10302.9|10323.4|10303.4|10322.9|10302.9|3
1650414970000|2022-04-20 00:36:10|10323.1|10303.1|10322.6|10302.6|10323.1|10303.1|10322.6|10302.6|3
1650414980000|2022-04-20 00:36:20|10322.4|10302.4|10322.6|10302.6|10322.6|10302.6|10322.4|10302.4|2
1650414990000|2022-04-20 00:36:30|10322.9|10302.9|10322.9|10302.9|10322.9|10302.9|10322.6|10302.6|3
1650415000000|2022-04-20 00:36:40|10322.6|10302.6|10322.4|10302.4|10322.6|10302.6|10322.4|10302.4|2
1650415010000|2022-04-20 00:36:50|10322.6|10302.6|10323.1|10303.1|10323.1|10303.1|10322.6|10302.6|2
1650415020000|2022-04-20 00:37:00|10322.9|10302.9|10322.9|10302.9|10322.9|10302.9|10322.9|10302.9|1
1650415030000|2022-04-20 00:37:10|10323.1|10303.1|10322.9|10302.9|10323.1|10303.1|10322.9|10302.9|6
1650415040000|2022-04-20 00:37:20|10323.1|10303.1|10323.1|10303.1|10323.1|10303.1|10323.1|10303.1|1
1650415050000|2022-04-20 00:37:30|10322.9|10302.9|10321.9|10301.9|10322.9|10302.9|10321.9|10301.9|2
1650415100000|2022-04-20 00:38:20|10321.6|10301.6|10320.9|10300.9|10321.6|10301.6|10320.9|10300.9|2
1650415160000|2022-04-20 00:39:20|10321.1|10301.1|10322.1|10302.1|10322.1|10302.1|10321.1|10301.1|2
1650415170000|2022-04-20 00:39:30|10321.9|10301.9|10322.1|10302.1|10322.1|10302.1|10321.9|10301.9|4
1650415180000|2022-04-20 00:39:40|10322.4|10302.4|10322.6|10302.6|10323.4|10303.4|10322.4|10302.4|7
1650415190000|2022-04-20 00:39:50|10322.9|10302.9|10323.6|10303.6|10324.1|10304.1|10322.9|10302.9|4
1650415200000|2022-04-20 00:40:00|10323.4|10303.4|10323.6|10303.6|10323.6|10303.6|10323.4|10303.4|2
1650415210000|2022-04-20 00:40:10|10323.4|10303.4|10323.1|10303.1|10323.4|10303.4|10322.9|10302.9|5
1650415220000|2022-04-20 00:40:20|10322.9|10302.9|10322.1|10302.1|10323.1|10303.1|10322.1|10302.1|8
1650415320000|2022-04-20 00:42:00|10322.4|10302.4|10322.1|10302.1|10322.4|10302.4|10322.1|10302.1|2
1650415360000|2022-04-20 00:42:40|10322.4|10302.4|10322.4|10302.4|10322.4|10302.4|10322.4|10302.4|1
1650415420000|2022-04-20 00:43:40|10322.1|10302.1|10322.1|10302.1|10322.1|10302.1|10322.1|10302.1|1
1650415450000|2022-04-20 00:44:10|10322.4|10302.4|10322.1|10302.1|10322.4|10302.4|10322.1|10302.1|6
1650415460000|2022-04-20 00:44:20|10322.4|10302.4|10322.4|10302.4|10322.4|10302.4|10322.4|10302.4|1
1650415470000|2022-04-20 00:44:30|10322.1|10302.1|10322.1|10302.1|10322.1|10302.1|10322.1|10302.1|1
1650415480000|2022-04-20 00:44:40|10321.9|10301.9|10321.4|10301.4|10321.9|10301.9|10321.4|10301.4|2
1650415490000|2022-04-20 00:44:50|10321.6|10301.6|10321.1|10301.1|10321.6|10301.6|10321.1|10301.1|2
1650415500000|2022-04-20 00:45:00|10321.4|10301.4|10322.1|10302.1|10322.1|10302.1|10321.4|10301.4|2
1650415510000|2022-04-20 00:45:10|10321.9|10301.9|10321.6|10301.6|10321.9|10301.9|10321.6|10301.6|2
1650415520000|2022-04-20 00:45:20|10321.9|10301.9|10322.1|10302.1|10322.6|10302.6|10321.9|10301.9|5
1650415530000|2022-04-20 00:45:30|10321.9|10301.9|10321.9|10301.9|10322.6|10302.6|10321.9|10301.9|5
1650415540000|2022-04-20 00:45:40|10322.1|10302.1|10322.1|10302.1|10322.1|10302.1|10321.9|10301.9|3
1650415550000|2022-04-20 00:45:50|10321.9|10301.9|10322.4|10302.4|10322.4|10302.4|10321.9|10301.9|2
1650415560000|2022-04-20 00:46:00|10322.1|10302.1|10320.6|10300.6|10322.1|10302.1|10320.4|10300.4|7
1650415570000|2022-04-20 00:46:10|10320.9|10300.9|10321.1|10301.1|10321.1|10301.1|10320.9|10300.9|2
1650415580000|2022-04-20 00:46:20|10321.4|10301.4|10322.1|10302.1|10322.1|10302.1|10321.4|10301.4|2
1650415590000|2022-04-20 00:46:30|10321.9|10301.9|10321.6|10301.6|10321.9|10301.9|10321.6|10301.6|2
1650415600000|2022-04-20 00:46:40|10321.4|10301.4|10320.9|10300.9|10321.6|10301.6|10320.9|10300.9|3
1650415620000|2022-04-20 00:47:00|10320.6|10300.6|10320.1|10300.1|10320.6|10300.6|10320.1|10300.1|3
1650415630000|2022-04-20 00:47:10|10320.4|10300.4|10320.6|10300.6|10320.6|10300.6|10320.4|10300.4|2
1650415650000|2022-04-20 00:47:30|10320.9|10300.9|10320.6|10300.6|10320.9|10300.9|10320.6|10300.6|2
1650415660000|2022-04-20 00:47:40|10320.9|10300.9|10322.4|10302.4|10322.4|10302.4|10320.9|10300.9|2
1650415670000|2022-04-20 00:47:50|10322.1|10302.1|10321.9|10301.9|10322.4|10302.4|10321.9|10301.9|6
1650415680000|2022-04-20 00:48:00|10321.6|10301.6|10322.1|10302.1|10322.1|10302.1|10321.6|10301.6|2
1650415700000|2022-04-20 00:48:20|10322.4|10302.4|10322.6|10302.6|10322.6|10302.6|10322.1|10302.1|3
1650415710000|2022-04-20 00:48:30|10322.4|10302.4|10322.6|10302.6|10322.6|10302.6|10322.4|10302.4|2
1650415720000|2022-04-20 00:48:40|10322.9|10302.9|10322.6|10302.6|10322.9|10302.9|10322.6|10302.6|2
1650415740000|2022-04-20 00:49:00|10322.9|10302.9|10323.1|10303.1|10323.1|10303.1|10322.9|10302.9|2
1650415750000|2022-04-20 00:49:10|10322.9|10302.9|10325.1|10305.1|10325.1|10305.1|10322.9|10302.9|10
1650415760000|2022-04-20 00:49:20|10325.4|10305.4|10325.6|10305.6|10325.6|10305.6|10325.1|10305.1|4
1650415770000|2022-04-20 00:49:30|10325.4|10305.4|10325.4|10305.4|10326.1|10306.1|10325.4|10305.4|8
1650415780000|2022-04-20 00:49:40|10325.1|10305.1|10325.4|10305.4|10325.4|10305.4|10325.1|10305.1|2
1650415790000|2022-04-20 00:49:50|10325.1|10305.1|10326.9|10306.9|10327.1|10307.1|10325.1|10305.1|8
1650415800000|2022-04-20 00:50:00|10326.6|10306.6|10326.4|10306.4|10326.6|10306.6|10326.1|10306.1|4
1650415810000|2022-04-20 00:50:10|10326.1|10306.1|10326.4|10306.4|10326.4|10306.4|10326.1|10306.1|2
1650415820000|2022-04-20 00:50:20|10326.6|10306.6|10326.4|10306.4|10326.6|10306.6|10326.4|10306.4|2
1650415830000|2022-04-20 00:50:30|10326.6|10306.6|10326.9|10306.9|10326.9|10306.9|10326.6|10306.6|2
1650415840000|2022-04-20 00:50:40|10326.6|10306.6|10326.1|10306.1|10326.6|10306.6|10326.1|10306.1|3
1650415850000|2022-04-20 00:50:50|10325.9|10305.9|10325.9|10305.9|10326.1|10306.1|10325.9|10305.9|5
1650415860000|2022-04-20 00:51:00|10326.1|10306.1|10326.4|10306.4|10326.4|10306.4|10325.9|10305.9|4
1650415880000|2022-04-20 00:51:20|10326.1|10306.1|10326.4|10306.4|10326.4|10306.4|10326.1|10306.1|2
1650415890000|2022-04-20 00:51:30|10326.1|10306.1|10326.4|10306.4|10326.4|10306.4|10326.1|10306.1|2
1650415900000|2022-04-20 00:51:40|10326.6|10306.6|10325.6|10305.6|10326.6|10306.6|10325.6|10305.6|4
1650415910000|2022-04-20 00:51:50|10325.1|10305.1|10325.6|10305.6|10325.6|10305.6|10325.1|10305.1|2
1650415920000|2022-04-20 00:52:00|10325.9|10305.9|10325.4|10305.4|10325.9|10305.9|10325.4|10305.4|5
1650415930000|2022-04-20 00:52:10|10324.9|10304.9|10324.4|10304.4|10324.9|10304.9|10324.1|10304.1|5
1650415940000|2022-04-20 00:52:20|10324.6|10304.6|10324.9|10304.9|10325.1|10305.1|10324.6|10304.6|3
1650415950000|2022-04-20 00:52:30|10325.1|10305.1|10326.4|10306.4|10326.4|10306.4|10325.1|10305.1|5
1650415960000|2022-04-20 00:52:40|10326.1|10306.1|10326.4|10306.4|10326.6|10306.6|10326.1|10306.1|4
1650415970000|2022-04-20 00:52:50|10326.1|10306.1|10324.9|10304.9|10326.1|10306.1|10324.9|10304.9|7
1650415980000|2022-04-20 00:53:00|10325.1|10305.1|10325.6|10305.6|10326.6|10306.6|10324.9|10304.9|7
1650415990000|2022-04-20 00:53:10|10325.4|10305.4|10325.9|10305.9|10325.9|10305.9|10325.4|10305.4|5
1650416000000|2022-04-20 00:53:20|10324.6|10304.6|10325.6|10305.6|10325.6|10305.6|10324.6|10304.6|5
1650416010000|2022-04-20 00:53:30|10325.4|10305.4|10326.4|10306.4|10326.4|10306.4|10325.4|10305.4|4
1650416020000|2022-04-20 00:53:40|10326.1|10306.1|10325.6|10305.6|10326.1|10306.1|10325.6|10305.6|5
1650416040000|2022-04-20 00:54:00|10325.4|10305.4|10324.4|10304.4|10325.4|10305.4|10324.4|10304.4|3
1650416050000|2022-04-20 00:54:10|10324.9|10304.9|10325.4|10305.4|10325.4|10305.4|10324.9|10304.9|2
1650416060000|2022-04-20 00:54:20|10325.1|10305.1|10324.4|10304.4|10325.1|10305.1|10324.4|10304.4|2
1650416070000|2022-04-20 00:54:30|10323.9|10303.9|10324.4|10304.4|10324.4|10304.4|10323.9|10303.9|2
1650416080000|2022-04-20 00:54:40|10324.1|10304.1|10323.6|10303.6|10324.4|10304.4|10323.4|10303.4|8
1650416090000|2022-04-20 00:54:50|10323.9|10303.9|10324.1|10304.1|10324.4|10304.4|10323.9|10303.9|3
1650416100000|2022-04-20 00:55:00|10324.9|10304.9|10325.4|10305.4|10326.4|10306.4|10324.9|10304.9|10
1650416110000|2022-04-20 00:55:10|10325.6|10305.6|10325.4|10305.4|10325.6|10305.6|10324.9|10304.9|8
1650416120000|2022-04-20 00:55:20|10325.1|10305.1|10326.1|10306.1|10326.1|10306.1|10325.1|10305.1|5
1650416130000|2022-04-20 00:55:30|10326.4|10306.4|10326.4|10306.4|10326.4|10306.4|10325.9|10305.9|6
1650416140000|2022-04-20 00:55:40|10326.1|10306.1|10326.4|10306.4|10326.4|10306.4|10326.1|10306.1|4
1650416150000|2022-04-20 00:55:50|10326.1|10306.1|10325.1|10305.1|10326.1|10306.1|10324.4|10304.4|4
1650416160000|2022-04-20 00:56:00|10324.6|10304.6|10324.4|10304.4|10325.4|10305.4|10324.1|10304.1|5
1650416170000|2022-04-20 00:56:10|10324.1|10304.1|10324.1|10304.1|10324.1|10304.1|10324.1|10304.1|1
1650416180000|2022-04-20 00:56:20|10323.6|10303.6|10322.9|10302.9|10324.1|10304.1|10322.9|10302.9|3
1650416190000|2022-04-20 00:56:30|10323.1|10303.1|10322.9|10302.9|10323.1|10303.1|10322.9|10302.9|2
1650416200000|2022-04-20 00:56:40|10323.1|10303.1|10323.4|10303.4|10324.1|10304.1|10322.6|10302.6|5
1650416210000|2022-04-20 00:56:50|10323.1|10303.1|10323.1|10303.1|10323.1|10303.1|10323.1|10303.1|1
1650416220000|2022-04-20 00:57:00|10323.4|10303.4|10322.4|10302.4|10323.4|10303.4|10322.1|10302.1|5
1650416230000|2022-04-20 00:57:10|10322.6|10302.6|10323.1|10303.1|10323.4|10303.4|10322.6|10302.6|6
1650416240000|2022-04-20 00:57:20|10323.4|10303.4|10323.1|10303.1|10324.1|10304.1|10323.1|10303.1|6
1650416260000|2022-04-20 00:57:40|10323.6|10303.6|10323.1|10303.1|10324.1|10304.1|10322.9|10302.9|5
1650416270000|2022-04-20 00:57:50|10322.1|10302.1|10321.4|10301.4|10322.4|10302.4|10321.4|10301.4|6
1650416280000|2022-04-20 00:58:00|10321.1|10301.1|10322.4|10302.4|10322.4|10302.4|10321.1|10301.1|4
1650416290000|2022-04-20 00:58:10|10322.1|10302.1|10321.9|10301.9|10322.4|10302.4|10321.6|10301.6|10
1650416310000|2022-04-20 00:58:30|10321.6|10301.6|10321.1|10301.1|10321.6|10301.6|10321.1|10301.1|2
1650416330000|2022-04-20 00:58:50|10321.6|10301.6|10322.6|10302.6|10322.6|10302.6|10321.6|10301.6|3
1650416340000|2022-04-20 00:59:00|10322.4|10302.4|10321.1|10301.1|10322.6|10302.6|10321.1|10301.1|6
1650416350000|2022-04-20 00:59:10|10321.4|10301.4|10320.4|10300.4|10321.4|10301.4|10320.4|10300.4|5
1650416360000|2022-04-20 00:59:20|10320.1|10300.1|10319.1|10299.1|10320.1|10300.1|10319.1|10299.1|5
1650416380000|2022-04-20 00:59:40|10319.4|10299.4|10320.1|10300.1|10320.1|10300.1|10319.4|10299.4|2
1650416390000|2022-04-20 00:59:50|10319.9|10299.9|10319.4|10299.4|10319.9|10299.9|10319.4|10299.4|2
1650416400000|2022-04-20 01:00:00|10319.6|10299.6|10321.1|10301.1|10321.4|10301.4|10317.9|10297.9|23
1650416410000|2022-04-20 01:00:10|10321.6|10301.6|10321.4|10301.4|10323.6|10303.6|10320.6|10300.6|21
1650416420000|2022-04-20 01:00:20|10320.9|10300.9|10321.1|10301.1|10321.6|10301.6|10319.4|10299.4|15
1650416430000|2022-04-20 01:00:30|10321.4|10301.4|10321.9|10301.9|10321.9|10301.9|10320.4|10300.4|9
1650416440000|2022-04-20 01:00:40|10322.1|10302.1|10322.9|10302.9|10323.6|10303.6|10322.1|10302.1|5
1650416450000|2022-04-20 01:00:50|10322.4|10302.4|10321.6|10301.6|10322.9|10302.9|10321.6|10301.6|9
1650416460000|2022-04-20 01:01:00|10321.9|10301.9|10326.6|10306.6|10328.1|10308.1|10321.9|10301.9|21
1650416470000|2022-04-20 01:01:10|10327.1|10307.1|10326.6|10306.6|10328.4|10308.4|10326.1|10306.1|13
1650416480000|2022-04-20 01:01:20|10326.1|10306.1|10327.3|10307.3|10327.3|10307.3|10325.4|10305.4|14
1650416490000|2022-04-20 01:01:30|10327.4|10307.4|10326.9|10306.9|10327.4|10307.4|10326.9|10306.9|3
1650416500000|2022-04-20 01:01:40|10327.1|10307.1|10327.9|10307.9|10328.4|10308.4|10327.1|10307.1|7
1650416510000|2022-04-20 01:01:50|10327.6|10307.6|10327.9|10307.9|10328.1|10308.1|10326.6|10306.6|9
1650416520000|2022-04-20 01:02:00|10328.1|10308.1|10330.9|10310.9|10330.9|10310.9|10327.1|10307.1|13
1650416530000|2022-04-20 01:02:10|10330.6|10310.6|10329.6|10309.6|10330.9|10310.9|10328.9|10308.9|13
1650416540000|2022-04-20 01:02:20|10329.4|10309.4|10329.4|10309.4|10329.4|10309.4|10327.4|10307.4|12
1650416550000|2022-04-20 01:02:30|10329.1|10309.1|10329.6|10309.6|10330.1|10310.1|10328.4|10308.4|11
1650416560000|2022-04-20 01:02:40|10330.1|10310.1|10330.1|10310.1|10330.1|10310.1|10330.1|10310.1|1
1650416570000|2022-04-20 01:02:50|10329.1|10309.1|10328.9|10308.9|10330.1|10310.1|10328.9|10308.9|6
1650416580000|2022-04-20 01:03:00|10329.1|10309.1|10333.6|10313.6|10333.6|10313.6|10329.1|10309.1|12
1650416590000|2022-04-20 01:03:10|10333.9|10313.9|10332.1|10312.1|10335.6|10315.6|10332.1|10312.1|9
1650416600000|2022-04-20 01:03:20|10331.9|10311.9|10335.4|10315.4|10335.4|10315.4|10331.1|10311.1|15
1650416610000|2022-04-20 01:03:30|10335|10315|10336.6|10316.6|10339|10319|10335|10315|19
1650416620000|2022-04-20 01:03:40|10336.1|10316.1|10337.1|10317.1|10337.1|10317.1|10335.1|10315.1|8
1650416630000|2022-04-20 01:03:50|10336.6|10316.6|10336.1|10316.1|10336.6|10316.6|10335.6|10315.6|10
1650416640000|2022-04-20 01:04:00|10335.6|10315.6|10331.6|10311.6|10335.6|10315.6|10331.6|10311.6|9
1650416650000|2022-04-20 01:04:10|10331.3|10311.3|10332.9|10312.9|10333|10313|10331.3|10311.3|8
1650416660000|2022-04-20 01:04:20|10332.6|10312.6|10332.5|10312.5|10333.9|10313.9|10332.3|10312.3|10
1650416670000|2022-04-20 01:04:30|10332.9|10312.9|10330.9|10310.9|10332.9|10312.9|10330.9|10310.9|8
1650416680000|2022-04-20 01:04:40|10330.4|10310.4|10330.1|10310.1|10330.9|10310.9|10330.1|10310.1|6
1650416690000|2022-04-20 01:04:50|10329.6|10309.6|10330.6|10310.6|10330.6|10310.6|10329.6|10309.6|8
1650416700000|2022-04-20 01:05:00|10330.4|10310.4|10329.4|10309.4|10331.1|10311.1|10327.9|10307.9|13
1650416710000|2022-04-20 01:05:10|10328.6|10308.6|10329.5|10309.5|10329.6|10309.6|10328.4|10308.4|7
1650416720000|2022-04-20 01:05:20|10329.8|10309.8|10331.1|10311.1|10331.6|10311.6|10329.8|10309.8|11
1650416730000|2022-04-20 01:05:30|10331.4|10311.4|10332.4|10312.4|10333.4|10313.4|10331.4|10311.4|13
1650416740000|2022-04-20 01:05:40|10331.4|10311.4|10330.4|10310.4|10331.4|10311.4|10329.1|10309.1|12
1650416750000|2022-04-20 01:05:50|10329.4|10309.4|10328.4|10308.4|10329.4|10309.4|10328.4|10308.4|3
1650416760000|2022-04-20 01:06:00|10328.6|10308.6|10329.6|10309.6|10330.1|10310.1|10328.6|10308.6|7
1650416770000|2022-04-20 01:06:10|10329.1|10309.1|10328.4|10308.4|10329.1|10309.1|10328.4|10308.4|3
1650416780000|2022-04-20 01:06:20|10328.1|10308.1|10327.1|10307.1|10328.1|10308.1|10326.9|10306.9|11
1650416790000|2022-04-20 01:06:30|10326.9|10306.9|10326.4|10306.4|10327.4|10307.4|10326.4|10306.4|9
1650416800000|2022-04-20 01:06:40|10326.6|10306.6|10325.4|10305.4|10327.4|10307.4|10325.4|10305.4|11
1650416810000|2022-04-20 01:06:50|10325.1|10305.1|10324.6|10304.6|10325.1|10305.1|10323.9|10303.9|4
1650416820000|2022-04-20 01:07:00|10324.4|10304.4|10323.4|10303.4|10324.6|10304.6|10323.4|10303.4|19
1650416830000|2022-04-20 01:07:10|10323.1|10303.1|10321.1|10301.1|10323.1|10303.1|10319.9|10299.9|20
1650416840000|2022-04-20 01:07:20|10321.6|10301.6|10322.1|10302.1|10323.1|10303.1|10320.6|10300.6|18
1650416850000|2022-04-20 01:07:30|10322.6|10302.6|10322.6|10302.6|10323.4|10303.4|10322.4|10302.4|12
1650416860000|2022-04-20 01:07:40|10322.9|10302.9|10323.9|10303.9|10324.4|10304.4|10322.9|10302.9|7
1650416870000|2022-04-20 01:07:50|10323.6|10303.6|10322.6|10302.6|10323.9|10303.9|10322.6|10302.6|10
1650416880000|2022-04-20 01:08:00|10322.9|10302.9|10321.1|10301.1|10322.9|10302.9|10321.1|10301.1|6
1650416890000|2022-04-20 01:08:10|10320.6|10300.6|10321.4|10301.4|10321.4|10301.4|10320.1|10300.1|5
1650416900000|2022-04-20 01:08:20|10320.4|10300.4|10321.6|10301.6|10321.6|10301.6|10320.4|10300.4|7
1650416910000|2022-04-20 01:08:30|10321.4|10301.4|10320.6|10300.6|10321.4|10301.4|10320.6|10300.6|4
1650416920000|2022-04-20 01:08:40|10320.4|10300.4|10319.9|10299.9|10320.6|10300.6|10319.4|10299.4|7
1650416930000|2022-04-20 01:08:50|10319.6|10299.6|10318.9|10298.9|10319.9|10299.9|10318.9|10298.9|3
1650416940000|2022-04-20 01:09:00|10318.6|10298.6|10316.6|10296.6|10318.6|10298.6|10316.1|10296.1|8
1650416950000|2022-04-20 01:09:10|10316.1|10296.1|10317.6|10297.6|10317.6|10297.6|10316.1|10296.1|8
1650416960000|2022-04-20 01:09:20|10317.9|10297.9|10317.6|10297.6|10317.9|10297.9|10317.6|10297.6|4
1650416970000|2022-04-20 01:09:30|10317.9|10297.9|10319.4|10299.4|10319.4|10299.4|10317.9|10297.9|3
1650416980000|2022-04-20 01:09:40|10319.6|10299.6|10319.9|10299.9|10320.4|10300.4|10319.1|10299.1|9
1650416990000|2022-04-20 01:09:50|10320.4|10300.4|10320.1|10300.1|10320.4|10300.4|10319.6|10299.6|9
1650417000000|2022-04-20 01:10:00|10319.9|10299.9|10317.9|10297.9|10320.1|10300.1|10317.9|10297.9|9
1650417010000|2022-04-20 01:10:10|10317.4|10297.4|10317.9|10297.9|10318.4|10298.4|10317.4|10297.4|4
1650417020000|2022-04-20 01:10:20|10318.4|10298.4|10319.6|10299.6|10319.9|10299.9|10318.4|10298.4|16
1650417030000|2022-04-20 01:10:30|10319.4|10299.4|10317.6|10297.6|10319.4|10299.4|10317.1|10297.1|18
1650417040000|2022-04-20 01:10:40|10317.4|10297.4|10309.9|10289.9|10317.6|10297.6|10309.1|10289.1|16
1650417050000|2022-04-20 01:10:50|10309.6|10289.6|10312.9|10292.9|10312.9|10292.9|10309.6|10289.6|17
1650417060000|2022-04-20 01:11:00|10313.1|10293.1|10312.9|10292.9|10314.6|10294.6|10312.6|10292.6|19
1650417070000|2022-04-20 01:11:10|10313.4|10293.4|10313.4|10293.4|10313.4|10293.4|10312.9|10292.9|7
1650417080000|2022-04-20 01:11:20|10313.1|10293.1|10312.9|10292.9|10314.1|10294.1|10312.9|10292.9|16
1650417090000|2022-04-20 01:11:30|10312.6|10292.6|10310.4|10290.4|10312.6|10292.6|10309.6|10289.6|11
1650417100000|2022-04-20 01:11:40|10310.6|10290.6|10311.4|10291.4|10311.6|10291.6|10310.4|10290.4|9
1650417110000|2022-04-20 01:11:50|10312.1|10292.1|10313.9|10293.9|10314.1|10294.1|10311.9|10291.9|9
1650417120000|2022-04-20 01:12:00|10314.1|10294.1|10315.1|10295.1|10315.4|10295.4|10314.1|10294.1|7
1650417130000|2022-04-20 01:12:10|10315.4|10295.4|10316.1|10296.1|10316.1|10296.1|10315.1|10295.1|8
1650417140000|2022-04-20 01:12:20|10315.6|10295.6|10316.1|10296.1|10316.1|10296.1|10313.1|10293.1|13
1650417150000|2022-04-20 01:12:30|10316.4|10296.4|10315.9|10295.9|10316.4|10296.4|10315.9|10295.9|12
1650417160000|2022-04-20 01:12:40|10316.1|10296.1|10316.6|10296.6|10317.1|10297.1|10316.1|10296.1|8
1650417170000|2022-04-20 01:12:50|10317.1|10297.1|10316.4|10296.4|10317.1|10297.1|10316.4|10296.4|8
1650417180000|2022-04-20 01:13:00|10316.9|10296.9|10316.4|10296.4|10316.9|10296.9|10316.1|10296.1|7
1650417190000|2022-04-20 01:13:10|10316.6|10296.6|10318.1|10298.1|10318.6|10298.6|10315.4|10295.4|11
1650417200000|2022-04-20 01:13:20|10317.9|10297.9|10317.4|10297.4|10317.9|10297.9|10317.1|10297.1|9
1650417210000|2022-04-20 01:13:30|10317.6|10297.6|10319.4|10299.4|10319.4|10299.4|10317.6|10297.6|5
1650417220000|2022-04-20 01:13:40|10319.6|10299.6|10320.4|10300.4|10320.4|10300.4|10319.6|10299.6|2
1650417230000|2022-04-20 01:13:50|10320.6|10300.6|10321.1|10301.1|10321.4|10301.4|10320.6|10300.6|3
1650417240000|2022-04-20 01:14:00|10320.9|10300.9|10321.1|10301.1|10321.4|10301.4|10320.9|10300.9|7
1650417250000|2022-04-20 01:14:10|10321.4|10301.4|10319.9|10299.9|10321.4|10301.4|10318.9|10298.9|9
1650417260000|2022-04-20 01:14:20|10318.6|10298.6|10320.1|10300.1|10320.1|10300.1|10318.6|10298.6|8
1650417270000|2022-04-20 01:14:30|10320.4|10300.4|10318.6|10298.6|10320.4|10300.4|10318.6|10298.6|6
1650417280000|2022-04-20 01:14:40|10318.4|10298.4|10321.4|10301.4|10321.6|10301.6|10317.1|10297.1|14
1650417290000|2022-04-20 01:14:50|10320.5|10300.5|10319.4|10299.4|10320.5|10300.5|10319.4|10299.4|3
1650417300000|2022-04-20 01:15:00|10319.1|10299.1|10317.9|10297.9|10322.9|10302.9|10317.4|10297.4|24
1650417310000|2022-04-20 01:15:10|10317.6|10297.6|10314.6|10294.6|10317.6|10297.6|10314.6|10294.6|12
1650417320000|2022-04-20 01:15:20|10313.6|10293.6|10312.9|10292.9|10313.6|10293.6|10312.1|10292.1|9
1650417330000|2022-04-20 01:15:30|10313.1|10293.1|10306.6|10286.6|10313.1|10293.1|10306.6|10286.6|17
1650417340000|2022-04-20 01:15:40|10306.4|10286.4|10306.1|10286.1|10306.4|10286.4|10306.1|10286.1|2
1650417350000|2022-04-20 01:15:50|10305.6|10285.6|10303.9|10283.9|10305.9|10285.9|10299.9|10279.9|31
1650417360000|2022-04-20 01:16:00|10304.1|10284.1|10305.9|10285.9|10307.1|10287.1|10304|10284|27
1650417370000|2022-04-20 01:16:10|10306.1|10286.1|10310.4|10290.4|10310.6|10290.6|10306.1|10286.1|17
1650417380000|2022-04-20 01:16:20|10309.9|10289.9|10313.1|10293.1|10313.5|10293.5|10307.9|10287.9|15
1650417390000|2022-04-20 01:16:30|10312.6|10292.6|10313.6|10293.6|10313.6|10293.6|10312.6|10292.6|8
1650417400000|2022-04-20 01:16:40|10313.5|10293.5|10313.1|10293.1|10313.5|10293.5|10312.9|10292.9|4
1650417410000|2022-04-20 01:16:50|10312.9|10292.9|10311.9|10291.9|10312.9|10292.9|10311.4|10291.4|6
1650417420000|2022-04-20 01:17:00|10312.1|10292.1|10309.1|10289.1|10312.1|10292.1|10308.9|10288.9|16
1650417430000|2022-04-20 01:17:10|10308.9|10288.9|10306.9|10286.9|10308.9|10288.9|10305.4|10285.4|17
1650417440000|2022-04-20 01:17:20|10307.1|10287.1|10307.1|10287.1|10307.1|10287.1|10306.4|10286.4|6
1650417450000|2022-04-20 01:17:30|10307.4|10287.4|10307.1|10287.1|10307.4|10287.4|10306.9|10286.9|3
1650417460000|2022-04-20 01:17:40|10306.9|10286.9|10306.9|10286.9|10306.9|10286.9|10306.4|10286.4|3
1650417470000|2022-04-20 01:17:50|10306.6|10286.6|10299.4|10279.4|10306.6|10286.6|10299|10279|9
1650417480000|2022-04-20 01:18:00|10299|10279|10298.9|10278.9|10299|10279|10298.1|10278.1|3
1650417490000|2022-04-20 01:18:10|10298.4|10278.4|10298.6|10278.6|10298.9|10278.9|10298.4|10278.4|6
1650417500000|2022-04-20 01:18:20|10298.4|10278.4|10295.1|10275.1|10298.4|10278.4|10294.6|10274.6|10
1650417510000|2022-04-20 01:18:30|10295.6|10275.6|10297.6|10277.6|10298.6|10278.6|10295.4|10275.4|13
1650417520000|2022-04-20 01:18:40|10297.1|10277.1|10299.1|10279.1|10300.4|10280.4|10297.1|10277.1|18
1650417530000|2022-04-20 01:18:50|10298.1|10278.1|10299.1|10279.1|10299.1|10279.1|10298.1|10278.1|2
1650417540000|2022-04-20 01:19:00|10297.9|10277.9|10299.1|10279.1|10299.1|10279.1|10297.9|10277.9|3
1650417550000|2022-04-20 01:19:10|10299.4|10279.4|10299.6|10279.6|10299.9|10279.9|10299.4|10279.4|5
1650417560000|2022-04-20 01:19:20|10299.4|10279.4|10298.6|10278.6|10300.1|10280.1|10297.9|10277.9|11
1650417570000|2022-04-20 01:19:30|10298.9|10278.9|10297.9|10277.9|10298.9|10278.9|10297.9|10277.9|3
1650417580000|2022-04-20 01:19:40|10297.6|10277.6|10296.1|10276.1|10297.6|10277.6|10296.1|10276.1|9
1650417590000|2022-04-20 01:19:50|10295.9|10275.9|10295.4|10275.4|10296.9|10276.9|10295.1|10275.1|9
1650417600000|2022-04-20 01:20:00|10295.1|10275.1|10292.1|10272.1|10295.1|10275.1|10290.9|10270.9|20
1650417610000|2022-04-20 01:20:10|10292.4|10272.4|10294.4|10274.4|10294.6|10274.6|10292.4|10272.4|8
1650417620000|2022-04-20 01:20:20|10294.6|10274.6|10294.4|10274.4|10294.9|10274.9|10293.9|10273.9|11
1650417630000|2022-04-20 01:20:30|10294.6|10274.6|10293.9|10273.9|10294.6|10274.6|10293.9|10273.9|3
1650417640000|2022-04-20 01:20:40|10293.4|10273.4|10293.4|10273.4|10293.4|10273.4|10293.1|10273.1|3
1650417650000|2022-04-20 01:20:50|10293.6|10273.6|10293.6|10273.6|10294.9|10274.9|10293.1|10273.1|12
1650417660000|2022-04-20 01:21:00|10293.4|10273.4|10291.5|10271.5|10293.4|10273.4|10290.4|10270.4|8
1650417670000|2022-04-20 01:21:10|10291.4|10271.4|10291.4|10271.4|10291.9|10271.9|10291.4|10271.4|7
1650417680000|2022-04-20 01:21:20|10291.1|10271.1|10291.9|10271.9|10292.4|10272.4|10290.9|10270.9|9
1650417690000|2022-04-20 01:21:30|10291.1|10271.1|10291.1|10271.1|10292.1|10272.1|10291.1|10271.1|6
1650417700000|2022-04-20 01:21:40|10291.4|10271.4|10292.6|10272.6|10292.6|10272.6|10291.1|10271.1|7
1650417710000|2022-04-20 01:21:50|10292.9|10272.9|10291.4|10271.4|10293.4|10273.4|10291.1|10271.1|6
1650417720000|2022-04-20 01:22:00|10291.6|10271.6|10292.1|10272.1|10294.4|10274.4|10291.6|10271.6|11
1650417730000|2022-04-20 01:22:10|10292.4|10272.4|10292.1|10272.1|10293.1|10273.1|10291.9|10271.9|9
1650417740000|2022-04-20 01:22:20|10291.9|10271.9|10292.4|10272.4|10293.6|10273.6|10291.1|10271.1|19
1650417750000|2022-04-20 01:22:30|10292.6|10272.6|10293.6|10273.6|10294.4|10274.4|10292.6|10272.6|3
1650417760000|2022-04-20 01:22:40|10294.1|10274.1|10296.1|10276.1|10296.1|10276.1|10294.1|10274.1|3
1650417770000|2022-04-20 01:22:50|10295.6|10275.6|10292.6|10272.6|10295.6|10275.6|10292.4|10272.4|11
1650417780000|2022-04-20 01:23:00|10292.4|10272.4|10292.6|10272.6|10292.6|10272.6|10292.4|10272.4|2
1650417790000|2022-04-20 01:23:10|10292.1|10272.1|10291.9|10271.9|10292.1|10272.1|10291.9|10271.9|2
1650417800000|2022-04-20 01:23:20|10291.4|10271.4|10292.9|10272.9|10292.9|10272.9|10291.4|10271.4|15
1650417810000|2022-04-20 01:23:30|10292.6|10272.6|10293.4|10273.4|10293.4|10273.4|10292.4|10272.4|7
1650417820000|2022-04-20 01:23:40|10293.9|10273.9|10293.9|10273.9|10293.9|10273.9|10293.9|10273.9|1
1650417830000|2022-04-20 01:23:50|10294.1|10274.1|10294.6|10274.6|10294.6|10274.6|10294.1|10274.1|3
1650417840000|2022-04-20 01:24:00|10295.6|10275.6|10297.1|10277.1|10297.1|10277.1|10295.6|10275.6|7
1650417850000|2022-04-20 01:24:10|10297.4|10277.4|10296.9|10276.9|10297.4|10277.4|10296.9|10276.9|7
1650417860000|2022-04-20 01:24:20|10297.1|10277.1|10297.9|10277.9|10297.9|10277.9|10296.9|10276.9|6
1650417870000|2022-04-20 01:24:30|10298.6|10278.6|10299.4|10279.4|10299.4|10279.4|10298.6|10278.6|2
1650417880000|2022-04-20 01:24:40|10300.1|10280.1|10300.6|10280.6|10300.9|10280.9|10299.9|10279.9|6
1650417890000|2022-04-20 01:24:50|10300.4|10280.4|10299.9|10279.9|10300.4|10280.4|10299.9|10279.9|5
1650417900000|2022-04-20 01:25:00|10300.1|10280.1|10299.1|10279.1|10301.1|10281.1|10298.9|10278.9|15
1650417910000|2022-04-20 01:25:10|10299.4|10279.4|10298.6|10278.6|10300.6|10280.6|10298.6|10278.6|14
1650417920000|2022-04-20 01:25:20|10298.9|10278.9|10298.6|10278.6|10298.9|10278.9|10298.6|10278.6|2
1650417930000|2022-04-20 01:25:30|10298.1|10278.1|10297.4|10277.4|10298.1|10278.1|10296.9|10276.9|7
1650417940000|2022-04-20 01:25:40|10297.1|10277.1|10296.9|10276.9|10297.4|10277.4|10296.9|10276.9|6
1650417960000|2022-04-20 01:26:00|10298.1|10278.1|10298.1|10278.1|10298.4|10278.4|10296.4|10276.4|11
1650417980000|2022-04-20 01:26:20|10298.4|10278.4|10299.4|10279.4|10300.4|10280.4|10298.4|10278.4|7
1650417990000|2022-04-20 01:26:30|10300.1|10280.1|10300.9|10280.9|10300.9|10280.9|10300.1|10280.1|3
1650418000000|2022-04-20 01:26:40|10300.6|10280.6|10301.9|10281.9|10301.9|10281.9|10300.6|10280.6|5
1650418010000|2022-04-20 01:26:50|10301.1|10281.1|10300.6|10280.6|10301.1|10281.1|10300.6|10280.6|3
1650418020000|2022-04-20 01:27:00|10300.1|10280.1|10299.1|10279.1|10300.1|10280.1|10299.1|10279.1|11
1650418030000|2022-04-20 01:27:10|10298.9|10278.9|10299.1|10279.1|10299.1|10279.1|10298.9|10278.9|2
1650418050000|2022-04-20 01:27:30|10298.9|10278.9|10297.6|10277.6|10298.9|10278.9|10296.9|10276.9|8
1650418060000|2022-04-20 01:27:40|10297.9|10277.9|10298.4|10278.4|10298.4|10278.4|10297.6|10277.6|7
1650418070000|2022-04-20 01:27:50|10298.6|10278.6|10298.9|10278.9|10298.9|10278.9|10298.6|10278.6|4
1650418080000|2022-04-20 01:28:00|10299.6|10279.6|10298.1|10278.1|10299.6|10279.6|10298.1|10278.1|10
1650418090000|2022-04-20 01:28:10|10298.4|10278.4|10299.1|10279.1|10299.1|10279.1|10297.1|10277.1|13
1650418100000|2022-04-20 01:28:20|10298.9|10278.9|10298.4|10278.4|10298.9|10278.9|10297.6|10277.6|8
1650418110000|2022-04-20 01:28:30|10298.6|10278.6|10298.1|10278.1|10298.9|10278.9|10297.9|10277.9|4
1650418120000|2022-04-20 01:28:40|10298.4|10278.4|10297.6|10277.6|10298.4|10278.4|10297.6|10277.6|5
1650418130000|2022-04-20 01:28:50|10297.9|10277.9|10298.4|10278.4|10299.4|10279.4|10297.4|10277.4|8
1650418140000|2022-04-20 01:29:00|10297.9|10277.9|10297.6|10277.6|10297.9|10277.9|10297.6|10277.6|2
1650418150000|2022-04-20 01:29:10|10297.4|10277.4|10298.9|10278.9|10298.9|10278.9|10296.9|10276.9|7
1650418160000|2022-04-20 01:29:20|10299.1|10279.1|10299.1|10279.1|10299.4|10279.4|10299.1|10279.1|5
1650418170000|2022-04-20 01:29:30|10298.6|10278.6|10298.9|10278.9|10298.9|10278.9|10298.6|10278.6|4
1650418180000|2022-04-20 01:29:40|10298.6|10278.6|10297.9|10277.9|10298.9|10278.9|10297.9|10277.9|5
1650418190000|2022-04-20 01:29:50|10297.6|10277.6|10295.9|10275.9|10297.6|10277.6|10294.9|10274.9|9
1650418200000|2022-04-20 01:30:00|10296.1|10276.1|10296.1|10276.1|10296.6|10276.6|10296.1|10276.1|3
1650418210000|2022-04-20 01:30:10|10296.4|10276.4|10296.9|10276.9|10296.9|10276.9|10294.9|10274.9|11
1650418220000|2022-04-20 01:30:20|10296.4|10276.4|10296.1|10276.1|10296.4|10276.4|10295.1|10275.1|15
1650418230000|2022-04-20 01:30:30|10296.4|10276.4|10296.9|10276.9|10296.9|10276.9|10295.9|10275.9|7
1650418240000|2022-04-20 01:30:40|10296.4|10276.4|10297.9|10277.9|10297.9|10277.9|10296.4|10276.4|10
1650418250000|2022-04-20 01:30:50|10298.6|10278.6|10298.9|10278.9|10299.1|10279.1|10297.9|10277.9|13
1650418260000|2022-04-20 01:31:00|10299.1|10279.1|10298.9|10278.9|10299.1|10279.1|10298.9|10278.9|2
1650418270000|2022-04-20 01:31:10|10298.1|10278.1|10300.6|10280.6|10300.6|10280.6|10298.1|10278.1|10
1650418280000|2022-04-20 01:31:20|10300.4|10280.4|10299.4|10279.4|10300.4|10280.4|10298.4|10278.4|16
1650418290000|2022-04-20 01:31:30|10299.6|10279.6|10298.6|10278.6|10300.1|10280.1|10298.6|10278.6|8
1650418300000|2022-04-20 01:31:40|10298.4|10278.4|10299.9|10279.9|10299.9|10279.9|10298.4|10278.4|5
1650418310000|2022-04-20 01:31:50|10299.4|10279.4|10299.1|10279.1|10299.4|10279.4|10298.6|10278.6|4
1650418320000|2022-04-20 01:32:00|10298.6|10278.6|10300.6|10280.6|10300.6|10280.6|10298.6|10278.6|7
1650418330000|2022-04-20 01:32:10|10300.1|10280.1|10300.4|10280.4|10300.6|10280.6|10299.1|10279.1|8
1650418340000|2022-04-20 01:32:20|10299.9|10279.9|10300.9|10280.9|10300.9|10280.9|10299.6|10279.6|5
1650418350000|2022-04-20 01:32:30|10300.4|10280.4|10299.9|10279.9|10300.4|10280.4|10299.9|10279.9|2
1650418360000|2022-04-20 01:32:40|10299.6|10279.6|10299.4|10279.4|10299.9|10279.9|10299.1|10279.1|8
1650418370000|2022-04-20 01:32:50|10299.1|10279.1|10297.1|10277.1|10300.1|10280.1|10297.1|10277.1|7
1650418380000|2022-04-20 01:33:00|10296.9|10276.9|10297.4|10277.4|10297.4|10277.4|10296.9|10276.9|5
1650418390000|2022-04-20 01:33:10|10298.1|10278.1|10298.6|10278.6|10299.1|10279.1|10297.6|10277.6|12
1650418420000|2022-04-20 01:33:40|10298.9|10278.9|10300.9|10280.9|10301.4|10281.4|10298.9|10278.9|8
1650418430000|2022-04-20 01:33:50|10301.1|10281.1|10299.1|10279.1|10301.1|10281.1|10299.1|10279.1|9
1650418440000|2022-04-20 01:34:00|10298.9|10278.9|10298.6|10278.6|10298.9|10278.9|10297.1|10277.1|14
1650418450000|2022-04-20 01:34:10|10298.4|10278.4|10297.4|10277.4|10298.4|10278.4|10296.9|10276.9|12
1650418460000|2022-04-20 01:34:20|10297.6|10277.6|10297.4|10277.4|10297.6|10277.6|10297.4|10277.4|4
1650418470000|2022-04-20 01:34:30|10297.1|10277.1|10298.9|10278.9|10298.9|10278.9|10297.1|10277.1|8
1650418480000|2022-04-20 01:34:40|10299.1|10279.1|10299.6|10279.6|10299.9|10279.9|10298.6|10278.6|10
1650418490000|2022-04-20 01:34:50|10299.9|10279.9|10300.6|10280.6|10300.6|10280.6|10299.4|10279.4|10
1650418500000|2022-04-20 01:35:00|10301.1|10281.1|10300.6|10280.6|10301.1|10281.1|10299.1|10279.1|10
1650418510000|2022-04-20 01:35:10|10300.9|10280.9|10300.9|10280.9|10301.1|10281.1|10300.9|10280.9|3
1650418520000|2022-04-20 01:35:20|10300.6|10280.6|10300.4|10280.4|10300.9|10280.9|10300.1|10280.1|5
1650418530000|2022-04-20 01:35:30|10300.6|10280.6|10301.4|10281.4|10301.4|10281.4|10300.6|10280.6|6
1650418540000|2022-04-20 01:35:40|10301.1|10281.1|10300.9|10280.9|10301.1|10281.1|10300.9|10280.9|2
1650418550000|2022-04-20 01:35:50|10300.6|10280.6|10300.4|10280.4|10300.6|10280.6|10300.4|10280.4|2
1650418560000|2022-04-20 01:36:00|10300.6|10280.6|10300.6|10280.6|10301.1|10281.1|10300.4|10280.4|6
1650418580000|2022-04-20 01:36:20|10300.9|10280.9|10305.4|10285.4|10305.4|10285.4|10300.9|10280.9|8
1650418590000|2022-04-20 01:36:30|10304.4|10284.4|10304.6|10284.6|10305.1|10285.1|10304.4|10284.4|8
1650418600000|2022-04-20 01:36:40|10304.9|10284.9|10303.9|10283.9|10304.9|10284.9|10303.9|10283.9|9
1650418610000|2022-04-20 01:36:50|10304.4|10284.4|10305.6|10285.6|10305.6|10285.6|10303.1|10283.1|11
1650418620000|2022-04-20 01:37:00|10304.1|10284.1|10305.6|10285.6|10305.6|10285.6|10303.4|10283.4|11
1650418630000|2022-04-20 01:37:10|10305.9|10285.9|10304.4|10284.4|10305.9|10285.9|10304.1|10284.1|12
1650418640000|2022-04-20 01:37:20|10305.4|10285.4|10304.1|10284.1|10305.4|10285.4|10304.1|10284.1|9
1650418650000|2022-04-20 01:37:30|10304.4|10284.4|10305.6|10285.6|10305.9|10285.9|10304.4|10284.4|4
1650418660000|2022-04-20 01:37:40|10305.9|10285.9|10304.9|10284.9|10306.1|10286.1|10304.9|10284.9|6
1650418670000|2022-04-20 01:37:50|10306.1|10286.1|10305.9|10285.9|10306.6|10286.6|10305.4|10285.4|7
1650418680000|2022-04-20 01:38:00|10306.4|10286.4|10305.6|10285.6|10306.4|10286.4|10304.4|10284.4|10
1650418690000|2022-04-20 01:38:10|10304.9|10284.9|10304.9|10284.9|10306.1|10286.1|10304.9|10284.9|7
1650418700000|2022-04-20 01:38:20|10305.9|10285.9|10305.6|10285.6|10307.1|10287.1|10304.6|10284.6|19
1650418710000|2022-04-20 01:38:30|10305.9|10285.9|10306.6|10286.6|10306.6|10286.6|10305.9|10285.9|5
1650418720000|2022-04-20 01:38:40|10306.9|10286.9|10305.9|10285.9|10306.9|10286.9|10305.9|10285.9|13
1650418730000|2022-04-20 01:38:50|10305.6|10285.6|10304.9|10284.9|10306.1|10286.1|10304.1|10284.1|9
1650418740000|2022-04-20 01:39:00|10305.1|10285.1|10306.6|10286.6|10306.6|10286.6|10305.1|10285.1|3
1650418750000|2022-04-20 01:39:10|10306.9|10286.9|10306.6|10286.6|10307.1|10287.1|10306.1|10286.1|12
1650418760000|2022-04-20 01:39:20|10306.1|10286.1|10307.6|10287.6|10307.6|10287.6|10306.1|10286.1|7
1650418770000|2022-04-20 01:39:30|10307.9|10287.9|10307.6|10287.6|10307.9|10287.9|10307.6|10287.6|2
1650418780000|2022-04-20 01:39:40|10307.4|10287.4|10307.9|10287.9|10308.1|10288.1|10307.4|10287.4|7
1650418790000|2022-04-20 01:39:50|10307.6|10287.6|10308.1|10288.1|10308.1|10288.1|10306.9|10286.9|6
1650418800000|2022-04-20 01:40:00|10307.6|10287.6|10308.1|10288.1|10308.1|10288.1|10307.4|10287.4|3
1650418810000|2022-04-20 01:40:10|10307.4|10287.4|10307.6|10287.6|10307.6|10287.6|10307.4|10287.4|2
1650418820000|2022-04-20 01:40:20|10306.6|10286.6|10307.9|10287.9|10307.9|10287.9|10306.6|10286.6|6
1650418830000|2022-04-20 01:40:30|10307.6|10287.6|10310.1|10290.1|10311.1|10291.1|10307.6|10287.6|9
1650418840000|2022-04-20 01:40:40|10309.9|10289.9|10309.6|10289.6|10310.9|10290.9|10309.6|10289.6|5
1650418850000|2022-04-20 01:40:50|10310.3|10290.3|10308.6|10288.6|10310.6|10290.6|10308.6|10288.6|8
1650418860000|2022-04-20 01:41:00|10309.9|10289.9|10310.1|10290.1|10310.1|10290.1|10309.1|10289.1|10
1650418870000|2022-04-20 01:41:10|10309.9|10289.9|10309.9|10289.9|10310.6|10290.6|10309.6|10289.6|6
1650418880000|2022-04-20 01:41:20|10309.6|10289.6|10310.4|10290.4|10310.6|10290.6|10309.4|10289.4|7
1650418890000|2022-04-20 01:41:30|10309.9|10289.9|10310.4|10290.4|10310.4|10290.4|10309.4|10289.4|4
1650418900000|2022-04-20 01:41:40|10310.1|10290.1|10310.6|10290.6|10310.6|10290.6|10310.1|10290.1|2
1650418910000|2022-04-20 01:41:50|10310.9|10290.9|10311.1|10291.1|10311.1|10291.1|10310.9|10290.9|2
1650418920000|2022-04-20 01:42:00|10312.6|10292.6|10311.4|10291.4|10312.9|10292.9|10311.4|10291.4|10
1650418930000|2022-04-20 01:42:10|10312.4|10292.4|10313.9|10293.9|10313.9|10293.9|10311.6|10291.6|7
1650418940000|2022-04-20 01:42:20|10314.1|10294.1|10314.1|10294.1|10314.1|10294.1|10314.1|10294.1|1
1650418950000|2022-04-20 01:42:30|10313.9|10293.9|10313.1|10293.1|10313.9|10293.9|10312.9|10292.9|3
1650418960000|2022-04-20 01:42:40|10313.9|10293.9|10314.1|10294.1|10314.1|10294.1|10313.9|10293.9|2
1650418970000|2022-04-20 01:42:50|10313.9|10293.9|10313.9|10293.9|10314.4|10294.4|10313.9|10293.9|3
1650418980000|2022-04-20 01:43:00|10314.4|10294.4|10311.4|10291.4|10314.4|10294.4|10311.4|10291.4|5
1650418990000|2022-04-20 01:43:10|10311.6|10291.6|10311.6|10291.6|10311.6|10291.6|10311.6|10291.6|1
1650419000000|2022-04-20 01:43:20|10311.4|10291.4|10315.6|10295.6|10315.6|10295.6|10311.4|10291.4|7
1650419010000|2022-04-20 01:43:30|10315.9|10295.9|10316.9|10296.9|10316.9|10296.9|10315.9|10295.9|5
1650419020000|2022-04-20 01:43:40|10317.1|10297.1|10316.9|10296.9|10317.4|10297.4|10316.9|10296.9|4
1650419030000|2022-04-20 01:43:50|10317.1|10297.1|10317.1|10297.1|10317.4|10297.4|10317.1|10297.1|3
1650419040000|2022-04-20 01:44:00|10317.4|10297.4|10316.9|10296.9|10317.4|10297.4|10316.9|10296.9|5
1650419050000|2022-04-20 01:44:10|10316.6|10296.6|10316.9|10296.9|10316.9|10296.9|10316.6|10296.6|2
1650419060000|2022-04-20 01:44:20|10317.4|10297.4|10317.1|10297.1|10317.6|10297.6|10317.1|10297.1|6
1650419070000|2022-04-20 01:44:30|10317.4|10297.4|10317|10297|10317.4|10297.4|10316.4|10296.4|4
1650419080000|2022-04-20 01:44:40|10317.4|10297.4|10317.4|10297.4|10317.6|10297.6|10316.6|10296.6|11
1650419090000|2022-04-20 01:44:50|10317.6|10297.6|10317.6|10297.6|10317.6|10297.6|10317.4|10297.4|3
1650419100000|2022-04-20 01:45:00|10317.4|10297.4|10317.6|10297.6|10318.1|10298.1|10317.4|10297.4|7
1650419110000|2022-04-20 01:45:10|10318.4|10298.4|10318.1|10298.1|10318.4|10298.4|10317.9|10297.9|5
1650419120000|2022-04-20 01:45:20|10318.6|10298.6|10317.9|10297.9|10318.6|10298.6|10317.9|10297.9|5
1650419140000|2022-04-20 01:45:40|10317.6|10297.6|10317.9|10297.9|10318.4|10298.4|10317.6|10297.6|5
1650419150000|2022-04-20 01:45:50|10318.4|10298.4|10320.4|10300.4|10320.4|10300.4|10317.6|10297.6|10
1650419160000|2022-04-20 01:46:00|10320.6|10300.6|10321.1|10301.1|10321.9|10301.9|10320.6|10300.6|8
1650419170000|2022-04-20 01:46:10|10321.4|10301.4|10321.6|10301.6|10321.6|10301.6|10321.4|10301.4|2
1650419180000|2022-04-20 01:46:20|10321.4|10301.4|10320.9|10300.9|10321.4|10301.4|10320.6|10300.6|9
1650419190000|2022-04-20 01:46:30|10321.1|10301.1|10322.1|10302.1|10322.1|10302.1|10319.9|10299.9|18
1650419200000|2022-04-20 01:46:40|10321.1|10301.1|10320.4|10300.4|10321.1|10301.1|10320.4|10300.4|5
1650419210000|2022-04-20 01:46:50|10319.9|10299.9|10319.9|10299.9|10319.9|10299.9|10319.9|10299.9|1
1650419220000|2022-04-20 01:47:00|10319.6|10299.6|10317.6|10297.6|10319.6|10299.6|10317.6|10297.6|7
1650419230000|2022-04-20 01:47:10|10317.9|10297.9|10318.6|10298.6|10319.6|10299.6|10317.6|10297.6|14
1650419240000|2022-04-20 01:47:20|10318.9|10298.9|10319.6|10299.6|10319.9|10299.9|10318.9|10298.9|9
1650419250000|2022-04-20 01:47:30|10319.9|10299.9|10319.9|10299.9|10320.4|10300.4|10319.6|10299.6|14
1650419260000|2022-04-20 01:47:40|10319.6|10299.6|10319.6|10299.6|10320.4|10300.4|10319.6|10299.6|12
1650419270000|2022-04-20 01:47:50|10319.4|10299.4|10319.6|10299.6|10319.6|10299.6|10319.1|10299.1|9
1650419280000|2022-04-20 01:48:00|10319.9|10299.9|10319.6|10299.6|10320.6|10300.6|10319.1|10299.1|13
1650419290000|2022-04-20 01:48:10|10319.9|10299.9|10319.6|10299.6|10320.1|10300.1|10319.4|10299.4|8
1650419300000|2022-04-20 01:48:20|10319.1|10299.1|10318.1|10298.1|10319.6|10299.6|10318.1|10298.1|7
1650419310000|2022-04-20 01:48:30|10318.6|10298.6|10318.4|10298.4|10318.6|10298.6|10318.4|10298.4|2
1650419320000|2022-04-20 01:48:40|10318.9|10298.9|10323.4|10303.4|10323.4|10303.4|10318.4|10298.4|13
1650419330000|2022-04-20 01:48:50|10323.5|10303.5|10323.6|10303.6|10323.9|10303.9|10323.5|10303.5|7
1650419340000|2022-04-20 01:49:00|10323.1|10303.1|10327.4|10307.4|10327.4|10307.4|10321.8|10301.8|17
1650419350000|2022-04-20 01:49:10|10328.4|10308.4|10327.1|10307.1|10328.4|10308.4|10327.1|10307.1|10
1650419360000|2022-04-20 01:49:20|10326.6|10306.6|10322.6|10302.6|10326.9|10306.9|10322.1|10302.1|14
1650419370000|2022-04-20 01:49:30|10323.4|10303.4|10322.4|10302.4|10323.6|10303.6|10322.4|10302.4|9
1650419380000|2022-04-20 01:49:40|10321.9|10301.9|10321.4|10301.4|10321.9|10301.9|10321.4|10301.4|2
1650419390000|2022-04-20 01:49:50|10321.1|10301.1|10322.9|10302.9|10322.9|10302.9|10321.1|10301.1|6
1650419400000|2022-04-20 01:50:00|10322.6|10302.6|10322.6|10302.6|10322.9|10302.9|10321.1|10301.1|12
1650419420000|2022-04-20 01:50:20|10322.1|10302.1|10322.5|10302.5|10322.5|10302.5|10320.9|10300.9|12
1650419430000|2022-04-20 01:50:30|10322.1|10302.1|10322.4|10302.4|10322.4|10302.4|10321.4|10301.4|11
1650419440000|2022-04-20 01:50:40|10322.9|10302.9|10322.4|10302.4|10323.9|10303.9|10322.1|10302.1|10
1650419450000|2022-04-20 01:50:50|10322.6|10302.6|10323.1|10303.1|10323.4|10303.4|10322.6|10302.6|5
1650419460000|2022-04-20 01:51:00|10322.6|10302.6|10321.9|10301.9|10322.6|10302.6|10321.6|10301.6|14
1650419470000|2022-04-20 01:51:10|10321.4|10301.4|10321.9|10301.9|10322.3|10302.3|10321.4|10301.4|3
1650419480000|2022-04-20 01:51:20|10321.8|10301.8|10319.6|10299.6|10321.8|10301.8|10317.6|10297.6|17
1650419490000|2022-04-20 01:51:30|10320.1|10300.1|10319.6|10299.6|10320.9|10300.9|10319.6|10299.6|12
1650419500000|2022-04-20 01:51:40|10319.9|10299.9|10319.9|10299.9|10320.4|10300.4|10318.9|10298.9|14
1650419510000|2022-04-20 01:51:50|10318.9|10298.9|10320.6|10300.6|10320.6|10300.6|10318.6|10298.6|8
1650419520000|2022-04-20 01:52:00|10320.4|10300.4|10320.4|10300.4|10320.6|10300.6|10320.4|10300.4|3
1650419530000|2022-04-20 01:52:10|10320.6|10300.6|10320.9|10300.9|10320.9|10300.9|10320.6|10300.6|2
1650419540000|2022-04-20 01:52:20|10321.1|10301.1|10320.9|10300.9|10321.1|10301.1|10320.4|10300.4|11
1650419550000|2022-04-20 01:52:30|10320.4|10300.4|10320.4|10300.4|10320.4|10300.4|10320.4|10300.4|1
1650419570000|2022-04-20 01:52:50|10321.1|10301.1|10321.4|10301.4|10322.6|10302.6|10321.1|10301.1|6
1650419580000|2022-04-20 01:53:00|10321.6|10301.6|10322.9|10302.9|10323.1|10303.1|10321.6|10301.6|5
1650419590000|2022-04-20 01:53:10|10322.6|10302.6|10323.1|10303.1|10323.1|10303.1|10322.4|10302.4|6
1650419600000|2022-04-20 01:53:20|10322.9|10302.9|10321.4|10301.4|10322.9|10302.9|10320.9|10300.9|9
1650419610000|2022-04-20 01:53:30|10321.9|10301.9|10321.9|10301.9|10321.9|10301.9|10321.9|10301.9|1
1650419620000|2022-04-20 01:53:40|10321.6|10301.6|10321.1|10301.1|10321.6|10301.6|10320.9|10300.9|9
1650419630000|2022-04-20 01:53:50|10320.9|10300.9|10322.1|10302.1|10322.1|10302.1|10320.9|10300.9|4
1650419640000|2022-04-20 01:54:00|10322.4|10302.4|10321.1|10301.1|10322.9|10302.9|10321.1|10301.1|10
1650419650000|2022-04-20 01:54:10|10321.4|10301.4|10320.9|10300.9|10321.9|10301.9|10320.9|10300.9|7
1650419660000|2022-04-20 01:54:20|10321.1|10301.1|10321.1|10301.1|10321.1|10301.1|10320.9|10300.9|7
1650419670000|2022-04-20 01:54:30|10320.9|10300.9|10320.9|10300.9|10321.1|10301.1|10320.4|10300.4|5
1650419680000|2022-04-20 01:54:40|10321.1|10301.1|10320.4|10300.4|10321.1|10301.1|10320.4|10300.4|2
1650419690000|2022-04-20 01:54:50|10320.9|10300.9|10320.4|10300.4|10320.9|10300.9|10320.4|10300.4|2
1650419700000|2022-04-20 01:55:00|10320.9|10300.9|10323.1|10303.1|10323.4|10303.4|10319.6|10299.6|12
1650419710000|2022-04-20 01:55:10|10322.9|10302.9|10323.4|10303.4|10323.4|10303.4|10322.4|10302.4|5
1650419720000|2022-04-20 01:55:20|10323.6|10303.6|10325.9|10305.9|10325.9|10305.9|10323.6|10303.6|19
1650419730000|2022-04-20 01:55:30|10325.4|10305.4|10327.9|10307.9|10328.6|10308.6|10325.1|10305.1|10
1650419740000|2022-04-20 01:55:40|10327.6|10307.6|10325.4|10305.4|10327.6|10307.6|10324.9|10304.9|10
1650419750000|2022-04-20 01:55:50|10325.6|10305.6|10325.1|10305.1|10325.6|10305.6|10324.1|10304.1|9
1650419760000|2022-04-20 01:56:00|10324.9|10304.9|10325.1|10305.1|10325.6|10305.6|10323.6|10303.6|10
1650419770000|2022-04-20 01:56:10|10324.9|10304.9|10322.9|10302.9|10324.9|10304.9|10322.9|10302.9|4
1650419780000|2022-04-20 01:56:20|10322.6|10302.6|10322.1|10302.1|10323.1|10303.1|10321.9|10301.9|8
1650419790000|2022-04-20 01:56:30|10322.6|10302.6|10323.4|10303.4|10323.6|10303.6|10322.6|10302.6|4
1650419800000|2022-04-20 01:56:40|10323.6|10303.6|10322.9|10302.9|10323.9|10303.9|10322.6|10302.6|6
1650419810000|2022-04-20 01:56:50|10322.6|10302.6|10322.4|10302.4|10322.6|10302.6|10321.9|10301.9|6
1650419820000|2022-04-20 01:57:00|10322.1|10302.1|10322.6|10302.6|10323.4|10303.4|10322.1|10302.1|17
1650419830000|2022-04-20 01:57:10|10322.1|10302.1|10321.6|10301.6|10322.1|10302.1|10321.4|10301.4|6
1650419850000|2022-04-20 01:57:30|10321.9|10301.9|10322.9|10302.9|10323.1|10303.1|10321.9|10301.9|8
1650419860000|2022-04-20 01:57:40|10322.6|10302.6|10323.6|10303.6|10323.9|10303.9|10322.4|10302.4|10
1650419870000|2022-04-20 01:57:50|10323.1|10303.1|10322.9|10302.9|10323.4|10303.4|10322.6|10302.6|11
1650419880000|2022-04-20 01:58:00|10322.6|10302.6|10324.4|10304.4|10324.9|10304.9|10322.6|10302.6|20
1650419890000|2022-04-20 01:58:10|10324.6|10304.6|10325.6|10305.6|10325.6|10305.6|10323.9|10303.9|13
1650419900000|2022-04-20 01:58:20|10326.1|10306.1|10325.4|10305.4|10326.4|10306.4|10324.9|10304.9|10
1650419910000|2022-04-20 01:58:30|10325.9|10305.9|10325.9|10305.9|10325.9|10305.9|10325.4|10305.4|7
1650419920000|2022-04-20 01:58:40|10325.6|10305.6|10325.4|10305.4|10326.6|10306.6|10325.4|10305.4|6
1650419930000|2022-04-20 01:58:50|10324.9|10304.9|10323.1|10303.1|10324.9|10304.9|10322.9|10302.9|12
1650419940000|2022-04-20 01:59:00|10322.9|10302.9|10322.4|10302.4|10322.9|10302.9|10321.9|10301.9|15
1650419950000|2022-04-20 01:59:10|10322.6|10302.6|10323.6|10303.6|10323.9|10303.9|10322.6|10302.6|7
1650419960000|2022-04-20 01:59:20|10323.4|10303.4|10322.4|10302.4|10323.6|10303.6|10322.4|10302.4|17
1650419970000|2022-04-20 01:59:30|10323.1|10303.1|10323.1|10303.1|10323.4|10303.4|10321.9|10301.9|9
1650419980000|2022-04-20 01:59:40|10322.9|10302.9|10322.6|10302.6|10323.4|10303.4|10322.6|10302.6|10
1650419990000|2022-04-20 01:59:50|10322.4|10302.4|10324.6|10304.6|10324.9|10304.9|10322.4|10302.4|6
1650420000000|2022-04-20 02:00:00|10323.4|10303.4|10323.1|10303.1|10324.4|10304.4|10322.6|10302.6|8
1650420010000|2022-04-20 02:00:10|10322.9|10302.9|10323.6|10303.6|10323.9|10303.9|10322.9|10302.9|5
1650420020000|2022-04-20 02:00:20|10323.9|10303.9|10323.9|10303.9|10324.6|10304.6|10323.6|10303.6|8
1650420040000|2022-04-20 02:00:40|10323.6|10303.6|10323.1|10303.1|10323.6|10303.6|10322.9|10302.9|5
1650420050000|2022-04-20 02:00:50|10322.6|10302.6|10321.6|10301.6|10322.6|10302.6|10321.4|10301.4|13
1650420060000|2022-04-20 02:01:00|10321.4|10301.4|10322.4|10302.4|10322.4|10302.4|10321.4|10301.4|3
1650420070000|2022-04-20 02:01:10|10322.1|10302.1|10321.6|10301.6|10322.1|10302.1|10320.9|10300.9|10
1650420080000|2022-04-20 02:01:20|10321.9|10301.9|10321.9|10301.9|10321.9|10301.9|10321.6|10301.6|3
1650420090000|2022-04-20 02:01:30|10321.6|10301.6|10320.9|10300.9|10321.6|10301.6|10320.4|10300.4|8
1650420100000|2022-04-20 02:01:40|10321.1|10301.1|10320.9|10300.9|10321.1|10301.1|10320.9|10300.9|2
1650420110000|2022-04-20 02:01:50|10320.6|10300.6|10321.9|10301.9|10322.1|10302.1|10320.4|10300.4|11
1650420120000|2022-04-20 02:02:00|10322.1|10302.1|10324.6|10304.6|10324.6|10304.6|10321.4|10301.4|11
1650420130000|2022-04-20 02:02:10|10324.4|10304.4|10323.9|10303.9|10324.4|10304.4|10323.6|10303.6|14
1650420140000|2022-04-20 02:02:20|10323.6|10303.6|10322.9|10302.9|10323.9|10303.9|10322.9|10302.9|9
1650420150000|2022-04-20 02:02:30|10321.9|10301.9|10322.6|10302.6|10322.6|10302.6|10320.4|10300.4|5
1650420160000|2022-04-20 02:02:40|10322.1|10302.1|10321.6|10301.6|10322.6|10302.6|10321.6|10301.6|7
1650420170000|2022-04-20 02:02:50|10320.9|10300.9|10321.4|10301.4|10322.1|10302.1|10320.4|10300.4|18
1650420180000|2022-04-20 02:03:00|10321.1|10301.1|10321.6|10301.6|10321.9|10301.9|10320.4|10300.4|7
1650420190000|2022-04-20 02:03:10|10321.4|10301.4|10322.9|10302.9|10322.9|10302.9|10321.4|10301.4|5
1650420200000|2022-04-20 02:03:20|10323.9|10303.9|10323.4|10303.4|10325.6|10305.6|10322.6|10302.6|17
1650420210000|2022-04-20 02:03:30|10323.6|10303.6|10323.6|10303.6|10324.9|10304.9|10322.9|10302.9|8
1650420220000|2022-04-20 02:03:40|10323.4|10303.4|10323.4|10303.4|10324.4|10304.4|10322.9|10302.9|10
1650420230000|2022-04-20 02:03:50|10322.9|10302.9|10322.6|10302.6|10323.4|10303.4|10321.4|10301.4|9
1650420240000|2022-04-20 02:04:00|10321.6|10301.6|10322.6|10302.6|10322.6|10302.6|10321.1|10301.1|8
1650420250000|2022-04-20 02:04:10|10322.1|10302.1|10321.1|10301.1|10322.1|10302.1|10320.9|10300.9|5
1650420260000|2022-04-20 02:04:20|10321.4|10301.4|10321.4|10301.4|10321.6|10301.6|10320.9|10300.9|11
1650420270000|2022-04-20 02:04:30|10321.1|10301.1|10321.1|10301.1|10321.4|10301.4|10320.4|10300.4|8
1650420280000|2022-04-20 02:04:40|10320.4|10300.4|10320.4|10300.4|10321.4|10301.4|10320.4|10300.4|13
1650420290000|2022-04-20 02:04:50|10321.1|10301.1|10321.4|10301.4|10321.4|10301.4|10320.4|10300.4|5
1650420300000|2022-04-20 02:05:00|10322.3|10302.3|10320.4|10300.4|10323.5|10303.5|10320.4|10300.4|7
1650420310000|2022-04-20 02:05:10|10320.9|10300.9|10321.6|10301.6|10322.4|10302.4|10320.4|10300.4|13
1650420320000|2022-04-20 02:05:20|10321.1|10301.1|10321.9|10301.9|10321.9|10301.9|10320.4|10300.4|7
1650420330000|2022-04-20 02:05:30|10321.6|10301.6|10322.1|10302.1|10322.1|10302.1|10320.9|10300.9|12
1650420340000|2022-04-20 02:05:40|10322.4|10302.4|10322.4|10302.4|10322.6|10302.6|10322.1|10302.1|6
1650420350000|2022-04-20 02:05:50|10322.1|10302.1|10321.9|10301.9|10322.6|10302.6|10321.9|10301.9|8
1650420360000|2022-04-20 02:06:00|10322.4|10302.4|10321.4|10301.4|10322.9|10302.9|10321.4|10301.4|9
1650420370000|2022-04-20 02:06:10|10321.1|10301.1|10321.1|10301.1|10321.1|10301.1|10321.1|10301.1|1
1650420380000|2022-04-20 02:06:20|10320.9|10300.9|10321.1|10301.1|10321.1|10301.1|10320.9|10300.9|2
1650420390000|2022-04-20 02:06:30|10321.9|10301.9|10323|10303|10325.3|10305.3|10321.9|10301.9|4
1650420400000|2022-04-20 02:06:40|10322.5|10302.5|10320.9|10300.9|10322.5|10302.5|10320.6|10300.6|5
1650420410000|2022-04-20 02:06:50|10321.4|10301.4|10320.9|10300.9|10321.4|10301.4|10320.4|10300.4|3
1650420420000|2022-04-20 02:07:00|10320.1|10300.1|10321.6|10301.6|10321.6|10301.6|10320.1|10300.1|14
1650420430000|2022-04-20 02:07:10|10321.4|10301.4|10321.6|10301.6|10321.6|10301.6|10321.1|10301.1|4
1650420440000|2022-04-20 02:07:20|10321.9|10301.9|10323.1|10303.1|10323.1|10303.1|10321.9|10301.9|6
1650420450000|2022-04-20 02:07:30|10322.6|10302.6|10322.6|10302.6|10322.9|10302.9|10322.4|10302.4|6
1650420460000|2022-04-20 02:07:40|10322.9|10302.9|10323.1|10303.1|10323.6|10303.6|10322.4|10302.4|16
1650420470000|2022-04-20 02:07:50|10322.9|10302.9|10323.4|10303.4|10324.1|10304.1|10322.6|10302.6|8
1650420480000|2022-04-20 02:08:00|10323.6|10303.6|10326.9|10306.9|10326.9|10306.9|10323.4|10303.4|21
1650420490000|2022-04-20 02:08:10|10326.6|10306.6|10325.9|10305.9|10326.6|10306.6|10324.9|10304.9|5
1650420500000|2022-04-20 02:08:20|10326.1|10306.1|10327.1|10307.1|10327.1|10307.1|10326.1|10306.1|13
1650420510000|2022-04-20 02:08:30|10326.1|10306.1|10326.1|10306.1|10326.1|10306.1|10326.1|10306.1|1
1650420520000|2022-04-20 02:08:40|10326.4|10306.4|10324.3|10304.3|10326.9|10306.9|10324.3|10304.3|12
1650420530000|2022-04-20 02:08:50|10323.6|10303.6|10323.3|10303.3|10323.6|10303.6|10323.3|10303.3|4
1650420540000|2022-04-20 02:09:00|10323.4|10303.4|10323.4|10303.4|10324.1|10304.1|10322.9|10302.9|24
1650420550000|2022-04-20 02:09:10|10323.1|10303.1|10322.6|10302.6|10323.4|10303.4|10322.4|10302.4|15
1650420560000|2022-04-20 02:09:20|10322.4|10302.4|10323.1|10303.1|10323.1|10303.1|10322.4|10302.4|8
1650420570000|2022-04-20 02:09:30|10322.6|10302.6|10323.6|10303.6|10323.6|10303.6|10322.4|10302.4|7
1650420580000|2022-04-20 02:09:40|10323.9|10303.9|10326.4|10306.4|10326.9|10306.9|10323.9|10303.9|9
1650420590000|2022-04-20 02:09:50|10326.1|10306.1|10326.6|10306.6|10326.9|10306.9|10325.9|10305.9|6
1650420600000|2022-04-20 02:10:00|10326.9|10306.9|10326.6|10306.6|10327.4|10307.4|10326.6|10306.6|4
1650420610000|2022-04-20 02:10:10|10326.4|10306.4|10326.6|10306.6|10327.6|10307.6|10326.4|10306.4|13
1650420620000|2022-04-20 02:10:20|10326.9|10306.9|10326.6|10306.6|10326.9|10306.9|10325.9|10305.9|11
1650420630000|2022-04-20 02:10:30|10326.9|10306.9|10328.6|10308.6|10328.6|10308.6|10326.9|10306.9|12
1650420640000|2022-04-20 02:10:40|10329.6|10309.6|10330.6|10310.6|10331.1|10311.1|10329.6|10309.6|13
1650420650000|2022-04-20 02:10:50|10329.9|10309.9|10330.1|10310.1|10331.1|10311.1|10329.6|10309.6|17
1650420660000|2022-04-20 02:11:00|10330.4|10310.4|10329.9|10309.9|10330.6|10310.6|10329.1|10309.1|7
1650420670000|2022-04-20 02:11:10|10330.1|10310.1|10331.4|10311.4|10331.4|10311.4|10330.1|10310.1|7
1650420680000|2022-04-20 02:11:20|10331.6|10311.6|10330.9|10310.9|10331.6|10311.6|10330.6|10310.6|10
1650420690000|2022-04-20 02:11:30|10330.6|10310.6|10330.6|10310.6|10330.9|10310.9|10328.4|10308.4|16
1650420700000|2022-04-20 02:11:40|10329.6|10309.6|10330.1|10310.1|10330.4|10310.4|10328.9|10308.9|14
1650420710000|2022-04-20 02:11:50|10330.4|10310.4|10331.1|10311.1|10332.4|10312.4|10330.1|10310.1|14
1650420720000|2022-04-20 02:12:00|10331.9|10311.9|10330.4|10310.4|10331.9|10311.9|10330.1|10310.1|12
1650420730000|2022-04-20 02:12:10|10331.1|10311.1|10330.9|10310.9|10331.4|10311.4|10330.4|10310.4|7
1650420740000|2022-04-20 02:12:20|10330.4|10310.4|10330.9|10310.9|10331.4|10311.4|10330.1|10310.1|10
1650420750000|2022-04-20 02:12:30|10331.4|10311.4|10333.4|10313.4|10333.4|10313.4|10330.6|10310.6|13
1650420760000|2022-04-20 02:12:40|10333.1|10313.1|10332.6|10312.6|10334.9|10314.9|10332.6|10312.6|8
1650420770000|2022-04-20 02:12:50|10332.4|10312.4|10332.4|10312.4|10333.4|10313.4|10332.1|10312.1|8
1650420780000|2022-04-20 02:13:00|10332.1|10312.1|10332.9|10312.9|10333.6|10313.6|10332.1|10312.1|10
1650420790000|2022-04-20 02:13:10|10333.1|10313.1|10333.1|10313.1|10333.1|10313.1|10332.4|10312.4|5
1650420800000|2022-04-20 02:13:20|10333.9|10313.9|10334.1|10314.1|10334.6|10314.6|10333.1|10313.1|10
1650420810000|2022-04-20 02:13:30|10333.6|10313.6|10334.1|10314.1|10334.1|10314.1|10333.6|10313.6|5
1650420820000|2022-04-20 02:13:40|10333.9|10313.9|10335.4|10315.4|10335.4|10315.4|10333.6|10313.6|7
1650420830000|2022-04-20 02:13:50|10335.1|10315.1|10333.1|10313.1|10335.4|10315.4|10333.1|10313.1|8
1650420840000|2022-04-20 02:14:00|10332.1|10312.1|10331.6|10311.6|10332.1|10312.1|10331.6|10311.6|2
1650420850000|2022-04-20 02:14:10|10331.4|10311.4|10333.4|10313.4|10333.4|10313.4|10331.4|10311.4|5
1650420860000|2022-04-20 02:14:20|10333.6|10313.6|10333.4|10313.4|10333.6|10313.6|10333.4|10313.4|2
1650420870000|2022-04-20 02:14:30|10333.6|10313.6|10334.6|10314.6|10334.6|10314.6|10333.6|10313.6|7
1650420880000|2022-04-20 02:14:40|10334.4|10314.4|10334.1|10314.1|10334.4|10314.4|10333.6|10313.6|6
1650420890000|2022-04-20 02:14:50|10333.9|10313.9|10332.6|10312.6|10333.9|10313.9|10332.4|10312.4|5
1650420900000|2022-04-20 02:15:00|10333.1|10313.1|10332.9|10312.9|10333.1|10313.1|10331.9|10311.9|8
1650420930000|2022-04-20 02:15:30|10332.6|10312.6|10333.4|10313.4|10333.4|10313.4|10332.6|10312.6|2
1650420940000|2022-04-20 02:15:40|10333.6|10313.6|10333.9|10313.9|10334.4|10314.4|10332.9|10312.9|9
1650420950000|2022-04-20 02:15:50|10334.1|10314.1|10333.6|10313.6|10334.1|10314.1|10333.6|10313.6|2
1650420970000|2022-04-20 02:16:10|10332.9|10312.9|10332.6|10312.6|10332.9|10312.9|10332.6|10312.6|2
1650420980000|2022-04-20 02:16:20|10332.4|10312.4|10332.4|10312.4|10332.4|10312.4|10332.4|10312.4|1
1650420990000|2022-04-20 02:16:30|10332.6|10312.6|10333.6|10313.6|10333.9|10313.9|10332.6|10312.6|5
1650421000000|2022-04-20 02:16:40|10333.1|10313.1|10334.4|10314.4|10334.4|10314.4|10333.1|10313.1|7
1650421020000|2022-04-20 02:17:00|10335.1|10315.1|10335.9|10315.9|10335.9|10315.9|10335.1|10315.1|2
1650421050000|2022-04-20 02:17:30|10336.1|10316.1|10336.1|10316.1|10336.1|10316.1|10336.1|10316.1|1
1650421060000|2022-04-20 02:17:40|10335.9|10315.9|10335.9|10315.9|10335.9|10315.9|10335.9|10315.9|1
1650421070000|2022-04-20 02:17:50|10336.4|10316.4|10335.9|10315.9|10336.4|10316.4|10335.9|10315.9|4
1650421080000|2022-04-20 02:18:00|10336.8|10316.8|10336.1|10316.1|10336.8|10316.8|10336.1|10316.1|5
1650421090000|2022-04-20 02:18:10|10336.4|10316.4|10336.1|10316.1|10336.4|10316.4|10335.6|10315.6|6
1650421110000|2022-04-20 02:18:30|10336.6|10316.6|10336.6|10316.6|10337.6|10317.6|10336.6|10316.6|6
1650421120000|2022-04-20 02:18:40|10337.1|10317.1|10337.1|10317.1|10337.1|10317.1|10337.1|10317.1|1
1650421130000|2022-04-20 02:18:50|10337.4|10317.4|10339.6|10319.6|10340.1|10320.1|10337.4|10317.4|7
1650421140000|2022-04-20 02:19:00|10339.9|10319.9|10339.9|10319.9|10339.9|10319.9|10339.9|10319.9|1
1650421150000|2022-04-20 02:19:10|10340.1|10320.1|10341.4|10321.4|10341.9|10321.9|10340.1|10320.1|5
1650421160000|2022-04-20 02:19:20|10341.6|10321.6|10341.4|10321.4|10341.6|10321.6|10341.4|10321.4|4
1650421170000|2022-04-20 02:19:30|10341.6|10321.6|10341.4|10321.4|10341.6|10321.6|10340.9|10320.9|6
1650421180000|2022-04-20 02:19:40|10341.9|10321.9|10338.6|10318.6|10341.9|10321.9|10338.6|10318.6|6
1650421190000|2022-04-20 02:19:50|10338.4|10318.4|10339.1|10319.1|10339.1|10319.1|10337.9|10317.9|7
1650421200000|2022-04-20 02:20:00|10339.6|10319.6|10338.6|10318.6|10339.6|10319.6|10337.9|10317.9|12
1650421210000|2022-04-20 02:20:10|10338.4|10318.4|10338.4|10318.4|10338.9|10318.9|10338.1|10318.1|12
1650421220000|2022-04-20 02:20:20|10338.1|10318.1|10338.1|10318.1|10338.4|10318.4|10338.1|10318.1|7
1650421230000|2022-04-20 02:20:30|10337.9|10317.9|10338.4|10318.4|10338.6|10318.6|10337.9|10317.9|7
1650421240000|2022-04-20 02:20:40|10336.6|10316.6|10336.1|10316.1|10336.6|10316.6|10336.1|10316.1|3
1650421250000|2022-04-20 02:20:50|10335.9|10315.9|10336.1|10316.1|10336.4|10316.4|10335.6|10315.6|7
1650421260000|2022-04-20 02:21:00|10336.4|10316.4|10336.4|10316.4|10336.6|10316.6|10335.6|10315.6|7
1650421270000|2022-04-20 02:21:10|10336.1|10316.1|10335.6|10315.6|10336.9|10316.9|10335.1|10315.1|12
1650421280000|2022-04-20 02:21:20|10335.9|10315.9|10337.1|10317.1|10337.4|10317.4|10335.9|10315.9|6
1650421290000|2022-04-20 02:21:30|10336.9|10316.9|10337.4|10317.4|10337.4|10317.4|10335.6|10315.6|4
1650421300000|2022-04-20 02:21:40|10337.1|10317.1|10337.1|10317.1|10337.1|10317.1|10337.1|10317.1|1
1650421310000|2022-04-20 02:21:50|10337.4|10317.4|10336.6|10316.6|10337.4|10317.4|10336.6|10316.6|6
1650421320000|2022-04-20 02:22:00|10336.9|10316.9|10336.1|10316.1|10336.9|10316.9|10336.1|10316.1|3
1650421330000|2022-04-20 02:22:10|10335.9|10315.9|10335.4|10315.4|10335.9|10315.9|10334.4|10314.4|8
1650421340000|2022-04-20 02:22:20|10335.6|10315.6|10336.1|10316.1|10336.1|10316.1|10334.9|10314.9|7
1650421370000|2022-04-20 02:22:50|10335.6|10315.6|10334.9|10314.9|10335.6|10315.6|10334.9|10314.9|2
1650421380000|2022-04-20 02:23:00|10335.4|10315.4|10336.1|10316.1|10336.1|10316.1|10334.1|10314.1|9
1650421390000|2022-04-20 02:23:10|10337.1|10317.1|10337.1|10317.1|10337.1|10317.1|10337.1|10317.1|1
1650421400000|2022-04-20 02:23:20|10336.9|10316.9|10335.6|10315.6|10336.9|10316.9|10335.6|10315.6|5
1650421410000|2022-04-20 02:23:30|10335.9|10315.9|10336.6|10316.6|10336.6|10316.6|10335.9|10315.9|4
1650421420000|2022-04-20 02:23:40|10336.4|10316.4|10334.9|10314.9|10336.4|10316.4|10334.9|10314.9|3
1650421430000|2022-04-20 02:23:50|10335.1|10315.1|10335.9|10315.9|10336.1|10316.1|10334.9|10314.9|5
1650421440000|2022-04-20 02:24:00|10335.4|10315.4|10334.4|10314.4|10336.1|10316.1|10334.4|10314.4|7
1650421450000|2022-04-20 02:24:10|10334.6|10314.6|10335.6|10315.6|10336.6|10316.6|10334.6|10314.6|7
1650421460000|2022-04-20 02:24:20|10335.1|10315.1|10334.9|10314.9|10335.1|10315.1|10334.9|10314.9|4
1650421470000|2022-04-20 02:24:30|10335.1|10315.1|10335.1|10315.1|10335.1|10315.1|10335.1|10315.1|1
1650421480000|2022-04-20 02:24:40|10335.4|10315.4|10335.4|10315.4|10335.4|10315.4|10335.4|10315.4|1
1650421500000|2022-04-20 02:25:00|10335.1|10315.1|10334.1|10314.1|10335.1|10315.1|10334.1|10314.1|2
1650421510000|2022-04-20 02:25:10|10334.6|10314.6|10334.1|10314.1|10335.1|10315.1|10333.9|10313.9|14
1650421520000|2022-04-20 02:25:20|10333.6|10313.6|10331.6|10311.6|10334.1|10314.1|10331.1|10311.1|13
1650421530000|2022-04-20 02:25:30|10331.1|10311.1|10331.6|10311.6|10331.6|10311.6|10331.1|10311.1|2
1650421540000|2022-04-20 02:25:40|10331.9|10311.9|10331.6|10311.6|10331.9|10311.9|10331.6|10311.6|10
1650421550000|2022-04-20 02:25:50|10331.4|10311.4|10331.1|10311.1|10331.4|10311.4|10330.6|10310.6|3
1650421560000|2022-04-20 02:26:00|10331.4|10311.4|10331.4|10311.4|10331.4|10311.4|10331.4|10311.4|1
1650421570000|2022-04-20 02:26:10|10331.1|10311.1|10331.4|10311.4|10331.4|10311.4|10331.1|10311.1|2
1650421580000|2022-04-20 02:26:20|10332.1|10312.1|10332.1|10312.1|10332.1|10312.1|10332.1|10312.1|1
1650421590000|2022-04-20 02:26:30|10332.9|10312.9|10334.1|10314.1|10334.6|10314.6|10332.9|10312.9|10
1650421600000|2022-04-20 02:26:40|10334.4|10314.4|10333.6|10313.6|10334.4|10314.4|10333.6|10313.6|7
1650421610000|2022-04-20 02:26:50|10333.4|10313.4|10333.9|10313.9|10333.9|10313.9|10333.4|10313.4|5
1650421620000|2022-04-20 02:27:00|10334.1|10314.1|10333.6|10313.6|10334.1|10314.1|10333.6|10313.6|11
1650421630000|2022-04-20 02:27:10|10333.4|10313.4|10334.4|10314.4|10334.4|10314.4|10333.4|10313.4|6
1650421640000|2022-04-20 02:27:20|10334.1|10314.1|10334.4|10314.4|10334.4|10314.4|10334.1|10314.1|4
1650421650000|2022-04-20 02:27:30|10334.6|10314.6|10332.9|10312.9|10334.9|10314.9|10332.9|10312.9|4
1650421660000|2022-04-20 02:27:40|10333.1|10313.1|10335.1|10315.1|10335.1|10315.1|10333.1|10313.1|9
1650421670000|2022-04-20 02:27:50|10334.9|10314.9|10334.9|10314.9|10335.1|10315.1|10334.9|10314.9|7
1650421680000|2022-04-20 02:28:00|10335.1|10315.1|10334.9|10314.9|10335.1|10315.1|10334.9|10314.9|4
1650421690000|2022-04-20 02:28:10|10335.1|10315.1|10335.1|10315.1|10335.1|10315.1|10335.1|10315.1|1
1650421700000|2022-04-20 02:28:20|10334.9|10314.9|10335.1|10315.1|10335.1|10315.1|10334.9|10314.9|8
1650421710000|2022-04-20 02:28:30|10335.4|10315.4|10337.1|10317.1|10337.1|10317.1|10335.4|10315.4|3
1650421730000|2022-04-20 02:28:50|10336.6|10316.6|10336.6|10316.6|10337.1|10317.1|10336.6|10316.6|7
1650421740000|2022-04-20 02:29:00|10337.1|10317.1|10336.4|10316.4|10337.1|10317.1|10336.4|10316.4|7
1650421750000|2022-04-20 02:29:10|10336.9|10316.9|10335.9|10315.9|10337.1|10317.1|10335.9|10315.9|11
1650421760000|2022-04-20 02:29:20|10335.4|10315.4|10335.4|10315.4|10335.4|10315.4|10335.1|10315.1|3
1650421770000|2022-04-20 02:29:30|10334.9|10314.9|10334.9|10314.9|10335.6|10315.6|10334.1|10314.1|8
1650421780000|2022-04-20 02:29:40|10334.6|10314.6|10334.4|10314.4|10334.6|10314.6|10334.4|10314.4|4
1650421790000|2022-04-20 02:29:50|10334.1|10314.1|10334.4|10314.4|10334.9|10314.9|10333.9|10313.9|10
1650421800000|2022-04-20 02:30:00|10334.1|10314.1|10335.9|10315.9|10337.1|10317.1|10334.1|10314.1|24
1650421810000|2022-04-20 02:30:10|10335.6|10315.6|10334.9|10314.9|10335.6|10315.6|10334.9|10314.9|12
1650421820000|2022-04-20 02:30:20|10335.1|10315.1|10336.4|10316.4|10336.9|10316.9|10334.9|10314.9|14
1650421830000|2022-04-20 02:30:30|10336.6|10316.6|10335.6|10315.6|10337.1|10317.1|10335.1|10315.1|11
1650421840000|2022-04-20 02:30:40|10335.4|10315.4|10335.4|10315.4|10336.6|10316.6|10335.4|10315.4|12
1650421850000|2022-04-20 02:30:50|10335.1|10315.1|10334.6|10314.6|10335.4|10315.4|10334.1|10314.1|8
1650421860000|2022-04-20 02:31:00|10334.9|10314.9|10334.6|10314.6|10335.9|10315.9|10334.6|10314.6|11
1650421870000|2022-04-20 02:31:10|10334.9|10314.9|10334.6|10314.6|10335.1|10315.1|10334.6|10314.6|4
1650421880000|2022-04-20 02:31:20|10334.9|10314.9|10334.9|10314.9|10335.4|10315.4|10334.6|10314.6|11
1650421890000|2022-04-20 02:31:30|10335.1|10315.1|10336.1|10316.1|10336.1|10316.1|10334.9|10314.9|5
1650421900000|2022-04-20 02:31:40|10336.4|10316.4|10337.1|10317.1|10337.1|10317.1|10336.4|10316.4|4
1650421910000|2022-04-20 02:31:50|10336.9|10316.9|10336.6|10316.6|10336.9|10316.9|10336.1|10316.1|7
1650421920000|2022-04-20 02:32:00|10336.4|10316.4|10336.9|10316.9|10337.1|10317.1|10336.1|10316.1|9
1650421930000|2022-04-20 02:32:10|10337.1|10317.1|10337.1|10317.1|10337.6|10317.6|10336.9|10316.9|6
1650421940000|2022-04-20 02:32:20|10337.4|10317.4|10336.9|10316.9|10337.4|10317.4|10336.4|10316.4|11
1650421950000|2022-04-20 02:32:30|10336.6|10316.6|10337.1|10317.1|10337.4|10317.4|10336.4|10316.4|16
1650421960000|2022-04-20 02:32:40|10337.4|10317.4|10337.1|10317.1|10337.4|10317.4|10336.4|10316.4|14
1650421970000|2022-04-20 02:32:50|10336.9|10316.9|10336.9|10316.9|10337.1|10317.1|10336.4|10316.4|8
1650421980000|2022-04-20 02:33:00|10336.6|10316.6|10336.6|10316.6|10337.1|10317.1|10336.6|10316.6|8
1650421990000|2022-04-20 02:33:10|10337.1|10317.1|10336.9|10316.9|10337.4|10317.4|10336.4|10316.4|6
1650422000000|2022-04-20 02:33:20|10337.1|10317.1|10336.4|10316.4|10337.1|10317.1|10336.4|10316.4|8
1650422010000|2022-04-20 02:33:30|10336.6|10316.6|10336.6|10316.6|10337.4|10317.4|10336.6|10316.6|17
1650422020000|2022-04-20 02:33:40|10336.9|10316.9|10336.1|10316.1|10337.4|10317.4|10336.1|10316.1|8
1650422030000|2022-04-20 02:33:50|10336.4|10316.4|10337.9|10317.9|10337.9|10317.9|10336.4|10316.4|7
1650422040000|2022-04-20 02:34:00|10337.1|10317.1|10337.6|10317.6|10338.1|10318.1|10337.1|10317.1|5
1650422050000|2022-04-20 02:34:10|10337.9|10317.9|10337.1|10317.1|10337.9|10317.9|10337.1|10317.1|3
1650422060000|2022-04-20 02:34:20|10337.4|10317.4|10337.1|10317.1|10337.6|10317.6|10336.4|10316.4|9
1650422070000|2022-04-20 02:34:30|10336.6|10316.6|10337.1|10317.1|10337.1|10317.1|10336.1|10316.1|8
1650422080000|2022-04-20 02:34:40|10336.6|10316.6|10336.1|10316.1|10336.6|10316.6|10336.1|10316.1|5
1650422090000|2022-04-20 02:34:50|10335.9|10315.9|10336.1|10316.1|10336.1|10316.1|10335.9|10315.9|4
1650422100000|2022-04-20 02:35:00|10335.9|10315.9|10334.4|10314.4|10336.1|10316.1|10333.6|10313.6|11
1650422110000|2022-04-20 02:35:10|10334.1|10314.1|10333.1|10313.1|10334.4|10314.4|10333.1|10313.1|9
1650422120000|2022-04-20 02:35:20|10333.6|10313.6|10334.4|10314.4|10334.4|10314.4|10333.6|10313.6|7
1650422130000|2022-04-20 02:35:30|10333.9|10313.9|10334.6|10314.6|10334.6|10314.6|10333.9|10313.9|8
1650422140000|2022-04-20 02:35:40|10334.4|10314.4|10333.9|10313.9|10334.6|10314.6|10333.6|10313.6|7
1650422150000|2022-04-20 02:35:50|10333.6|10313.6|10335.1|10315.1|10335.6|10315.6|10333.6|10313.6|8
1650422160000|2022-04-20 02:36:00|10334.9|10314.9|10333.9|10313.9|10334.9|10314.9|10333.9|10313.9|3
1650422170000|2022-04-20 02:36:10|10334.1|10314.1|10334.9|10314.9|10334.9|10314.9|10333.9|10313.9|4
1650422180000|2022-04-20 02:36:20|10334.6|10314.6|10333.9|10313.9|10335.1|10315.1|10333.9|10313.9|9
1650422210000|2022-04-20 02:36:50|10333.6|10313.6|10333.4|10313.4|10333.6|10313.6|10333.1|10313.1|6
1650422220000|2022-04-20 02:37:00|10333.6|10313.6|10333.9|10313.9|10334.6|10314.6|10333.4|10313.4|9
1650422230000|2022-04-20 02:37:10|10334.6|10314.6|10334.1|10314.1|10335.9|10315.9|10334.1|10314.1|16
1650422240000|2022-04-20 02:37:20|10334.4|10314.4|10333.6|10313.6|10334.4|10314.4|10333.6|10313.6|4
1650422250000|2022-04-20 02:37:30|10333.9|10313.9|10333.6|10313.6|10333.9|10313.9|10333.6|10313.6|2
1650422260000|2022-04-20 02:37:40|10333.9|10313.9|10333.6|10313.6|10334.6|10314.6|10333.6|10313.6|4
1650422270000|2022-04-20 02:37:50|10333.9|10313.9|10333.9|10313.9|10333.9|10313.9|10333.6|10313.6|5
1650422280000|2022-04-20 02:38:00|10333.6|10313.6|10333.9|10313.9|10334.1|10314.1|10333.6|10313.6|6
1650422290000|2022-04-20 02:38:10|10334.6|10314.6|10333.6|10313.6|10334.6|10314.6|10333.4|10313.4|10
1650422300000|2022-04-20 02:38:20|10333.4|10313.4|10333.4|10313.4|10333.4|10313.4|10333.1|10313.1|5
1650422310000|2022-04-20 02:38:30|10333.9|10313.9|10333.4|10313.4|10333.9|10313.9|10333.4|10313.4|3
1650422320000|2022-04-20 02:38:40|10333.1|10313.1|10333.6|10313.6|10333.6|10313.6|10333.1|10313.1|3
1650422330000|2022-04-20 02:38:50|10333.9|10313.9|10334.9|10314.9|10335.4|10315.4|10333.9|10313.9|11
1650422340000|2022-04-20 02:39:00|10335.1|10315.1|10337.4|10317.4|10337.4|10317.4|10335.1|10315.1|12
1650422350000|2022-04-20 02:39:10|10337.1|10317.1|10340.1|10320.1|10340.4|10320.4|10337.1|10317.1|20
1650422360000|2022-04-20 02:39:20|10339.9|10319.9|10340.1|10320.1|10340.1|10320.1|10339.6|10319.6|16
1650422370000|2022-04-20 02:39:30|10339.9|10319.9|10340.1|10320.1|10340.1|10320.1|10339.6|10319.6|16
1650422380000|2022-04-20 02:39:40|10339.9|10319.9|10343.1|10323.1|10343.1|10323.1|10339.9|10319.9|17
1650422390000|2022-04-20 02:39:50|10343.6|10323.6|10342.9|10322.9|10344.4|10324.4|10342.6|10322.6|12
1650422400000|2022-04-20 02:40:00|10342.6|10322.6|10342.9|10322.9|10343.1|10323.1|10342.4|10322.4|8
1650422410000|2022-04-20 02:40:10|10342.6|10322.6|10343.1|10323.1|10343.1|10323.1|10342.6|10322.6|11
1650422420000|2022-04-20 02:40:20|10342.9|10322.9|10343.1|10323.1|10343.6|10323.6|10342.9|10322.9|8
1650422430000|2022-04-20 02:40:30|10343.4|10323.4|10341.9|10321.9|10343.6|10323.6|10341.6|10321.6|15
1650422440000|2022-04-20 02:40:40|10341.6|10321.6|10343.1|10323.1|10343.1|10323.1|10341.6|10321.6|11
1650422450000|2022-04-20 02:40:50|10343.4|10323.4|10343.9|10323.9|10343.9|10323.9|10343.1|10323.1|5
1650422460000|2022-04-20 02:41:00|10343.6|10323.6|10342.9|10322.9|10343.6|10323.6|10342.6|10322.6|8
1650422470000|2022-04-20 02:41:10|10343.6|10323.6|10343.4|10323.4|10343.6|10323.6|10342.1|10322.1|7
1650422480000|2022-04-20 02:41:20|10343.1|10323.1|10343.1|10323.1|10343.4|10323.4|10342.4|10322.4|9
1650422490000|2022-04-20 02:41:30|10342.4|10322.4|10343.1|10323.1|10343.1|10323.1|10342.4|10322.4|11
1650422500000|2022-04-20 02:41:40|10342.9|10322.9|10340.6|10320.6|10342.9|10322.9|10340.1|10320.1|10
1650422510000|2022-04-20 02:41:50|10340.9|10320.9|10340.9|10320.9|10342.4|10322.4|10340.6|10320.6|14
1650422520000|2022-04-20 02:42:00|10340.6|10320.6|10340.9|10320.9|10341.4|10321.4|10340.1|10320.1|14
1650422530000|2022-04-20 02:42:10|10340.6|10320.6|10341.4|10321.4|10341.9|10321.9|10340.4|10320.4|17
1650422540000|2022-04-20 02:42:20|10341.1|10321.1|10340.6|10320.6|10341.1|10321.1|10340.4|10320.4|5
1650422550000|2022-04-20 02:42:30|10340.4|10320.4|10339.9|10319.9|10340.9|10320.9|10339.9|10319.9|10
1650422560000|2022-04-20 02:42:40|10340.1|10320.1|10340.6|10320.6|10340.6|10320.6|10340.1|10320.1|4
1650422570000|2022-04-20 02:42:50|10340.1|10320.1|10340.4|10320.4|10340.9|10320.9|10340.1|10320.1|7
1650422580000|2022-04-20 02:43:00|10340.1|10320.1|10340.1|10320.1|10340.1|10320.1|10340.1|10320.1|1
1650422600000|2022-04-20 02:43:20|10339.9|10319.9|10339.9|10319.9|10340.4|10320.4|10339.9|10319.9|4
1650422610000|2022-04-20 02:43:30|10339.6|10319.6|10340.1|10320.1|10340.1|10320.1|10339.4|10319.4|3
1650422620000|2022-04-20 02:43:40|10340.4|10320.4|10341.6|10321.6|10341.9|10321.9|10340.4|10320.4|9
1650422630000|2022-04-20 02:43:50|10341.9|10321.9|10342.1|10322.1|10342.1|10322.1|10341.9|10321.9|2
1650422640000|2022-04-20 02:44:00|10341.9|10321.9|10339.9|10319.9|10341.9|10321.9|10339.6|10319.6|5
1650422650000|2022-04-20 02:44:10|10340.1|10320.1|10341.1|10321.1|10341.1|10321.1|10340.1|10320.1|6
1650422660000|2022-04-20 02:44:20|10340.9|10320.9|10342.6|10322.6|10342.6|10322.6|10340.6|10320.6|9
1650422670000|2022-04-20 02:44:30|10342.1|10322.1|10342.1|10322.1|10342.4|10322.4|10341.4|10321.4|15
1650422680000|2022-04-20 02:44:40|10342.4|10322.4|10341.4|10321.4|10342.4|10322.4|10340.9|10320.9|10
1650422690000|2022-04-20 02:44:50|10341.6|10321.6|10342.4|10322.4|10342.4|10322.4|10341.1|10321.1|9
1650422700000|2022-04-20 02:45:00|10341.6|10321.6|10342.9|10322.9|10343.6|10323.6|10341.6|10321.6|15
1650422710000|2022-04-20 02:45:10|10343.9|10323.9|10343.9|10323.9|10343.9|10323.9|10343.9|10323.9|1
1650422720000|2022-04-20 02:45:20|10343.1|10323.1|10343.6|10323.6|10343.9|10323.9|10342.4|10322.4|8
1650422730000|2022-04-20 02:45:30|10343.9|10323.9|10343.9|10323.9|10343.9|10323.9|10343.9|10323.9|1
1650422750000|2022-04-20 02:45:50|10343.1|10323.1|10343.9|10323.9|10343.9|10323.9|10342.9|10322.9|5
1650422760000|2022-04-20 02:46:00|10343.4|10323.4|10343.1|10323.1|10343.6|10323.6|10342.4|10322.4|7
1650422770000|2022-04-20 02:46:10|10342.9|10322.9|10343.4|10323.4|10343.4|10323.4|10342.9|10322.9|8
1650422780000|2022-04-20 02:46:20|10343.1|10323.1|10343.1|10323.1|10343.1|10323.1|10342.4|10322.4|9
1650422790000|2022-04-20 02:46:30|10342.9|10322.9|10342.4|10322.4|10343.1|10323.1|10342.4|10322.4|13
1650422800000|2022-04-20 02:46:40|10342.6|10322.6|10342.6|10322.6|10343.1|10323.1|10342.4|10322.4|15
1650422810000|2022-04-20 02:46:50|10342.9|10322.9|10341.9|10321.9|10343.1|10323.1|10341.9|10321.9|11
1650422820000|2022-04-20 02:47:00|10342.9|10322.9|10342.9|10322.9|10343.1|10323.1|10342.9|10322.9|3
1650422830000|2022-04-20 02:47:10|10342.6|10322.6|10342.4|10322.4|10342.9|10322.9|10342.4|10322.4|7
1650422840000|2022-04-20 02:47:20|10342.1|10322.1|10341.9|10321.9|10342.9|10322.9|10341.4|10321.4|7
1650422850000|2022-04-20 02:47:30|10341.4|10321.4|10341.9|10321.9|10341.9|10321.9|10340.4|10320.4|6
1650422860000|2022-04-20 02:47:40|10341.6|10321.6|10341.6|10321.6|10341.9|10321.9|10340.6|10320.6|10
1650422870000|2022-04-20 02:47:50|10341.9|10321.9|10341.6|10321.6|10342.1|10322.1|10340.6|10320.6|8
1650422880000|2022-04-20 02:48:00|10341.9|10321.9|10341.6|10321.6|10341.9|10321.9|10339.9|10319.9|10
1650422890000|2022-04-20 02:48:10|10340.9|10320.9|10341.4|10321.4|10341.9|10321.9|10340.6|10320.6|7
1650422900000|2022-04-20 02:48:20|10341.9|10321.9|10341.6|10321.6|10341.9|10321.9|10341.6|10321.6|8
1650422910000|2022-04-20 02:48:30|10341.1|10321.1|10341.4|10321.4|10341.4|10321.4|10340.1|10320.1|3
1650422920000|2022-04-20 02:48:40|10341.1|10321.1|10341.1|10321.1|10341.1|10321.1|10341.1|10321.1|1
1650422930000|2022-04-20 02:48:50|10340.3|10320.3|10340.4|10320.4|10340.6|10320.6|10340.1|10320.1|6
1650422940000|2022-04-20 02:49:00|10340.6|10320.6|10340.1|10320.1|10341.4|10321.4|10338.9|10318.9|16
1650422950000|2022-04-20 02:49:10|10340.9|10320.9|10340.4|10320.4|10340.9|10320.9|10339.6|10319.6|5
1650422960000|2022-04-20 02:49:20|10340.6|10320.6|10341.4|10321.4|10341.4|10321.4|10340.6|10320.6|2
1650422970000|2022-04-20 02:49:30|10341.1|10321.1|10338.6|10318.6|10341.1|10321.1|10338.6|10318.6|6
1650422980000|2022-04-20 02:49:40|10338.4|10318.4|10338.1|10318.1|10338.6|10318.6|10337.4|10317.4|10
1650422990000|2022-04-20 02:49:50|10337.9|10317.9|10338.6|10318.6|10338.6|10318.6|10337.9|10317.9|3
1650423000000|2022-04-20 02:50:00|10338.9|10318.9|10338.6|10318.6|10339.6|10319.6|10338.4|10318.4|10
1650423010000|2022-04-20 02:50:10|10338.4|10318.4|10339.1|10319.1|10339.1|10319.1|10338.4|10318.4|8
1650423020000|2022-04-20 02:50:20|10339.4|10319.4|10339.1|10319.1|10339.4|10319.4|10339.1|10319.1|2
1650423030000|2022-04-20 02:50:30|10338.9|10318.9|10339.1|10319.1|10339.1|10319.1|10338.9|10318.9|2
1650423040000|2022-04-20 02:50:40|10338.9|10318.9|10338.9|10318.9|10340.1|10320.1|10338.9|10318.9|9
1650423050000|2022-04-20 02:50:50|10338.6|10318.6|10337.9|10317.9|10338.6|10318.6|10336.9|10316.9|15
1650423060000|2022-04-20 02:51:00|10338.1|10318.1|10337.6|10317.6|10338.1|10318.1|10337.6|10317.6|5
1650423070000|2022-04-20 02:51:10|10337.4|10317.4|10335.4|10315.4|10337.4|10317.4|10335.4|10315.4|7
1650423080000|2022-04-20 02:51:20|10335.1|10315.1|10334.6|10314.6|10335.6|10315.6|10334.6|10314.6|10
1650423090000|2022-04-20 02:51:30|10334.4|10314.4|10334.1|10314.1|10334.6|10314.6|10334.1|10314.1|8
1650423100000|2022-04-20 02:51:40|10333.9|10313.9|10333.9|10313.9|10334.1|10314.1|10333.9|10313.9|3
1650423110000|2022-04-20 02:51:50|10333.4|10313.4|10335.6|10315.6|10335.6|10315.6|10333.4|10313.4|4
1650423120000|2022-04-20 02:52:00|10335.4|10315.4|10334.9|10314.9|10335.6|10315.6|10334.4|10314.4|9
1650423130000|2022-04-20 02:52:10|10335.6|10315.6|10334.4|10314.4|10335.6|10315.6|10334.4|10314.4|6
1650423140000|2022-04-20 02:52:20|10334.6|10314.6|10334.4|10314.4|10334.6|10314.6|10333.9|10313.9|10
1650423150000|2022-04-20 02:52:30|10334.1|10314.1|10333.9|10313.9|10334.4|10314.4|10333.9|10313.9|4
1650423160000|2022-04-20 02:52:40|10334.4|10314.4|10333.9|10313.9|10334.6|10314.6|10333.9|10313.9|3
1650423170000|2022-04-20 02:52:50|10334.1|10314.1|10334.9|10314.9|10334.9|10314.9|10334.1|10314.1|3
1650423180000|2022-04-20 02:53:00|10335.1|10315.1|10335.1|10315.1|10335.1|10315.1|10335.1|10315.1|1
1650423190000|2022-04-20 02:53:10|10334.9|10314.9|10334.9|10314.9|10334.9|10314.9|10334.9|10314.9|1
1650423200000|2022-04-20 02:53:20|10334.6|10314.6|10333.9|10313.9|10334.6|10314.6|10333.9|10313.9|3
1650423210000|2022-04-20 02:53:30|10334.1|10314.1|10334.1|10314.1|10334.1|10314.1|10333.9|10313.9|3
1650423220000|2022-04-20 02:53:40|10333.9|10313.9|10333.9|10313.9|10333.9|10313.9|10333.9|10313.9|1
1650423240000|2022-04-20 02:54:00|10334.1|10314.1|10334.6|10314.6|10334.6|10314.6|10334.1|10314.1|2
1650423250000|2022-04-20 02:54:10|10334.9|10314.9|10334.9|10314.9|10334.9|10314.9|10334.9|10314.9|1
1650423270000|2022-04-20 02:54:30|10334.6|10314.6|10334.6|10314.6|10334.6|10314.6|10334.4|10314.4|3
1650423280000|2022-04-20 02:54:40|10335.4|10315.4|10335.1|10315.1|10335.4|10315.4|10335.1|10315.1|2
1650423290000|2022-04-20 02:54:50|10334.4|10314.4|10335.4|10315.4|10335.4|10315.4|10334.4|10314.4|3
1650423300000|2022-04-20 02:55:00|10335.9|10315.9|10336.1|10316.1|10336.1|10316.1|10335.9|10315.9|2
1650423310000|2022-04-20 02:55:10|10335.9|10315.9|10335.9|10315.9|10335.9|10315.9|10335.9|10315.9|1
1650423330000|2022-04-20 02:55:30|10335.4|10315.4|10335.4|10315.4|10335.4|10315.4|10335.4|10315.4|1
1650423340000|2022-04-20 02:55:40|10334.4|10314.4|10334.1|10314.1|10334.4|10314.4|10334.1|10314.1|2
1650423350000|2022-04-20 02:55:50|10333.9|10313.9|10333.4|10313.4|10333.9|10313.9|10333.4|10313.4|2
1650423360000|2022-04-20 02:56:00|10333.9|10313.9|10333.9|10313.9|10334.4|10314.4|10333.9|10313.9|4
1650423370000|2022-04-20 02:56:10|10333.6|10313.6|10333.9|10313.9|10333.9|10313.9|10333.4|10313.4|3
1650423380000|2022-04-20 02:56:20|10333.6|10313.6|10332.9|10312.9|10333.9|10313.9|10332.9|10312.9|6
1650423390000|2022-04-20 02:56:30|10333.4|10313.4|10333.4|10313.4|10333.6|10313.6|10333.4|10313.4|3
1650423400000|2022-04-20 02:56:40|10333.1|10313.1|10333.1|10313.1|10333.1|10313.1|10333.1|10313.1|1
1650423420000|2022-04-20 02:57:00|10332.9|10312.9|10332.9|10312.9|10332.9|10312.9|10332.9|10312.9|1
1650423430000|2022-04-20 02:57:10|10332.6|10312.6|10332.6|10312.6|10332.9|10312.9|10332.4|10312.4|4
1650423440000|2022-04-20 02:57:20|10332.9|10312.9|10333.4|10313.4|10333.4|10313.4|10332.6|10312.6|5
1650423450000|2022-04-20 02:57:30|10333.6|10313.6|10333.6|10313.6|10333.9|10313.9|10333.1|10313.1|6
1650423460000|2022-04-20 02:57:40|10333.9|10313.9|10333.9|10313.9|10333.9|10313.9|10333.9|10313.9|1
1650423470000|2022-04-20 02:57:50|10333.4|10313.4|10333.6|10313.6|10333.9|10313.9|10333.4|10313.4|4
1650423480000|2022-04-20 02:58:00|10333.9|10313.9|10333.9|10313.9|10333.9|10313.9|10333.6|10313.6|3
1650423490000|2022-04-20 02:58:10|10333.4|10313.4|10333.4|10313.4|10333.4|10313.4|10332.6|10312.6|6
1650423500000|2022-04-20 02:58:20|10333.1|10313.1|10333.9|10313.9|10333.9|10313.9|10331.9|10311.9|8
1650423510000|2022-04-20 02:58:30|10333.6|10313.6|10334.1|10314.1|10334.1|10314.1|10333.6|10313.6|4
1650423520000|2022-04-20 02:58:40|10333.6|10313.6|10333.9|10313.9|10333.9|10313.9|10333.4|10313.4|4
1650423530000|2022-04-20 02:58:50|10334.1|10314.1|10336.9|10316.9|10336.9|10316.9|10334.1|10314.1|6
1650423540000|2022-04-20 02:59:00|10336.6|10316.6|10338.1|10318.1|10338.9|10318.9|10336.6|10316.6|7
1650423550000|2022-04-20 02:59:10|10339.4|10319.4|10339.1|10319.1|10339.6|10319.6|10338.6|10318.6|7
1650423560000|2022-04-20 02:59:20|10339.4|10319.4|10339.4|10319.4|10339.4|10319.4|10338.9|10318.9|4
1650423570000|2022-04-20 02:59:30|10339.1|10319.1|10339.1|10319.1|10339.6|10319.6|10337.9|10317.9|7
1650423580000|2022-04-20 02:59:40|10339.4|10319.4|10342.4|10322.4|10342.6|10322.6|10339.4|10319.4|11
1650423590000|2022-04-20 02:59:50|10342.1|10322.1|10341.9|10321.9|10342.4|10322.4|10341.9|10321.9|4
1650423600000|2022-04-20 03:00:00|10341.6|10321.6|10341.9|10321.9|10341.9|10321.9|10341.4|10321.4|3
1650423610000|2022-04-20 03:00:10|10341.6|10321.6|10341.6|10321.6|10341.9|10321.9|10341.4|10321.4|5
1650423620000|2022-04-20 03:00:20|10341.9|10321.9|10342.1|10322.1|10342.1|10322.1|10341.9|10321.9|2
1650423630000|2022-04-20 03:00:30|10342.4|10322.4|10344.9|10324.9|10345.4|10325.4|10342.4|10322.4|9
1650423640000|2022-04-20 03:00:40|10344.4|10324.4|10345.6|10325.6|10345.6|10325.6|10344.4|10324.4|5
1650423650000|2022-04-20 03:00:50|10346.1|10326.1|10346.1|10326.1|10346.1|10326.1|10346.1|10326.1|1
1650423660000|2022-04-20 03:01:00|10345.6|10325.6|10346.1|10326.1|10346.6|10326.6|10345.1|10325.1|10
1650423670000|2022-04-20 03:01:10|10346.6|10326.6|10344.9|10324.9|10346.6|10326.6|10344.9|10324.9|9
1650423680000|2022-04-20 03:01:20|10345.4|10325.4|10345.9|10325.9|10346.1|10326.1|10344.9|10324.9|8
1650423690000|2022-04-20 03:01:30|10344.9|10324.9|10346.1|10326.1|10346.1|10326.1|10344.9|10324.9|7
1650423700000|2022-04-20 03:01:40|10346.4|10326.4|10346.6|10326.6|10346.6|10326.6|10346.4|10326.4|2
1650423710000|2022-04-20 03:01:50|10346.9|10326.9|10349.1|10329.1|10349.1|10329.1|10346.6|10326.6|10
1650423720000|2022-04-20 03:02:00|10349.4|10329.4|10347.9|10327.9|10349.4|10329.4|10347.8|10327.8|9
1650423740000|2022-04-20 03:02:20|10348.1|10328.1|10349.4|10329.4|10349.4|10329.4|10348.1|10328.1|3
1650423750000|2022-04-20 03:02:30|10348.6|10328.6|10349.6|10329.6|10349.6|10329.6|10348.6|10328.6|4
1650423760000|2022-04-20 03:02:40|10350.1|10330.1|10350.6|10330.6|10350.6|10330.6|10349.6|10329.6|5
1650423770000|2022-04-20 03:02:50|10350.9|10330.9|10350.4|10330.4|10350.9|10330.9|10349.6|10329.6|9
1650423780000|2022-04-20 03:03:00|10350.1|10330.1|10349.9|10329.9|10350.1|10330.1|10349.1|10329.1|4
1650423790000|2022-04-20 03:03:10|10350.4|10330.4|10349.4|10329.4|10350.4|10330.4|10349.4|10329.4|3
1650423800000|2022-04-20 03:03:20|10349.1|10329.1|10348.6|10328.6|10349.1|10329.1|10347.9|10327.9|7
1650423810000|2022-04-20 03:03:30|10347.4|10327.4|10348.6|10328.6|10349.1|10329.1|10347.1|10327.1|6
1650423820000|2022-04-20 03:03:40|10348.9|10328.9|10349.4|10329.4|10349.4|10329.4|10348.9|10328.9|3
1650423830000|2022-04-20 03:03:50|10349.1|10329.1|10348.6|10328.6|10349.1|10329.1|10348.6|10328.6|5
1650423840000|2022-04-20 03:04:00|10348.9|10328.9|10347.6|10327.6|10348.9|10328.9|10347.6|10327.6|8
1650423850000|2022-04-20 03:04:10|10347.9|10327.9|10347.4|10327.4|10348.1|10328.1|10347.4|10327.4|9
1650423860000|2022-04-20 03:04:20|10347.9|10327.9|10348.9|10328.9|10349.4|10329.4|10347.9|10327.9|8
1650423870000|2022-04-20 03:04:30|10348.6|10328.6|10349.6|10329.6|10349.6|10329.6|10347.6|10327.6|9
1650423880000|2022-04-20 03:04:40|10349.4|10329.4|10349.1|10329.1|10349.4|10329.4|10348.4|10328.4|3
1650423890000|2022-04-20 03:04:50|10349.4|10329.4|10349.1|10329.1|10349.4|10329.4|10349.1|10329.1|2
1650423900000|2022-04-20 03:05:00|10349.4|10329.4|10348.9|10328.9|10349.4|10329.4|10348.6|10328.6|8
1650423910000|2022-04-20 03:05:10|10348.6|10328.6|10349.1|10329.1|10349.1|10329.1|10347.9|10327.9|7
1650423920000|2022-04-20 03:05:20|10349.4|10329.4|10349.1|10329.1|10349.9|10329.9|10348.6|10328.6|4
1650423930000|2022-04-20 03:05:30|10349.4|10329.4|10350.4|10330.4|10350.4|10330.4|10349.4|10329.4|4
1650423940000|2022-04-20 03:05:40|10349.1|10329.1|10350.6|10330.6|10350.6|10330.6|10349.1|10329.1|2
1650423950000|2022-04-20 03:05:50|10349.1|10329.1|10350.1|10330.1|10350.1|10330.1|10349.1|10329.1|4
1650423960000|2022-04-20 03:06:00|10349.9|10329.9|10348.4|10328.4|10350.1|10330.1|10348.4|10328.4|10
1650423970000|2022-04-20 03:06:10|10348.6|10328.6|10347.4|10327.4|10348.6|10328.6|10347.1|10327.1|9
1650423980000|2022-04-20 03:06:20|10347.1|10327.1|10347.1|10327.1|10347.1|10327.1|10346.4|10326.4|6
1650423990000|2022-04-20 03:06:30|10346.9|10326.9|10345.3|10325.3|10346.9|10326.9|10345.3|10325.3|3
1650424000000|2022-04-20 03:06:40|10345.8|10325.8|10345.1|10325.1|10345.9|10325.9|10345.1|10325.1|4
1650424010000|2022-04-20 03:06:50|10344.9|10324.9|10346.6|10326.6|10346.6|10326.6|10343.6|10323.6|8
1650424020000|2022-04-20 03:07:00|10346.4|10326.4|10347.1|10327.1|10347.9|10327.9|10346.4|10326.4|15
1650424030000|2022-04-20 03:07:10|10346.9|10326.9|10347.9|10327.9|10349.1|10329.1|10346.9|10326.9|12
1650424040000|2022-04-20 03:07:20|10348.1|10328.1|10348.4|10328.4|10348.6|10328.6|10347.9|10327.9|10
1650424050000|2022-04-20 03:07:30|10348.9|10328.9|10348.4|10328.4|10348.9|10328.9|10347.9|10327.9|5
1650424060000|2022-04-20 03:07:40|10348.6|10328.6|10345.6|10325.6|10348.6|10328.6|10345.6|10325.6|8
1650424080000|2022-04-20 03:08:00|10345.4|10325.4|10344.4|10324.4|10345.4|10325.4|10344.4|10324.4|4
1650424090000|2022-04-20 03:08:10|10344.1|10324.1|10342.9|10322.9|10344.1|10324.1|10342.9|10322.9|6
1650424100000|2022-04-20 03:08:20|10342.6|10322.6|10343.1|10323.1|10343.1|10323.1|10342.6|10322.6|2
1650424110000|2022-04-20 03:08:30|10343.4|10323.4|10343.1|10323.1|10343.9|10323.9|10343.1|10323.1|8
1650424120000|2022-04-20 03:08:40|10342.9|10322.9|10343.9|10323.9|10344.6|10324.6|10342.9|10322.9|10
1650424130000|2022-04-20 03:08:50|10344.1|10324.1|10343.1|10323.1|10344.1|10324.1|10343.1|10323.1|5
1650424140000|2022-04-20 03:09:00|10342.9|10322.9|10342.1|10322.1|10342.9|10322.9|10342.1|10322.1|5
1650424150000|2022-04-20 03:09:10|10342.4|10322.4|10342.1|10322.1|10342.9|10322.9|10341.9|10321.9|7
1650424160000|2022-04-20 03:09:20|10341.9|10321.9|10342.1|10322.1|10342.1|10322.1|10341.9|10321.9|2
1650424170000|2022-04-20 03:09:30|10342.4|10322.4|10342.9|10322.9|10343.4|10323.4|10342.4|10322.4|7
1650424190000|2022-04-20 03:09:50|10343.1|10323.1|10345.9|10325.9|10345.9|10325.9|10343.1|10323.1|7
1650424200000|2022-04-20 03:10:00|10346.1|10326.1|10347.9|10327.9|10347.9|10327.9|10345.1|10325.1|16
1650424210000|2022-04-20 03:10:10|10348.1|10328.1|10347.9|10327.9|10348.1|10328.1|10347.1|10327.1|4
1650424220000|2022-04-20 03:10:20|10347.4|10327.4|10345.6|10325.6|10347.9|10327.9|10345.1|10325.1|6
1650424230000|2022-04-20 03:10:30|10345.4|10325.4|10345.1|10325.1|10345.4|10325.4|10345.1|10325.1|6
1650424240000|2022-04-20 03:10:40|10344.9|10324.9|10345.6|10325.6|10345.6|10325.6|10344.9|10324.9|3
1650424250000|2022-04-20 03:10:50|10345.9|10325.9|10345.9|10325.9|10345.9|10325.9|10345.9|10325.9|1
1650424260000|2022-04-20 03:11:00|10345.6|10325.6|10345.6|10325.6|10345.9|10325.9|10345.1|10325.1|7
1650424270000|2022-04-20 03:11:10|10345.9|10325.9|10348.6|10328.6|10348.6|10328.6|10344.9|10324.9|13
1650424290000|2022-04-20 03:11:30|10348.1|10328.1|10348.1|10328.1|10348.1|10328.1|10348.1|10328.1|1
1650424300000|2022-04-20 03:11:40|10347.6|10327.6|10346.6|10326.6|10348.1|10328.1|10346.6|10326.6|8
1650424310000|2022-04-20 03:11:50|10346.4|10326.4|10346.1|10326.1|10346.4|10326.4|10344.4|10324.4|8
1650424320000|2022-04-20 03:12:00|10345.9|10325.9|10343.4|10323.4|10346.1|10326.1|10343.4|10323.4|14
1650424330000|2022-04-20 03:12:10|10343.6|10323.6|10343.9|10323.9|10343.9|10323.9|10343.4|10323.4|5
1650424340000|2022-04-20 03:12:20|10344.1|10324.1|10344.1|10324.1|10344.1|10324.1|10343.4|10323.4|11
1650424350000|2022-04-20 03:12:30|10344.4|10324.4|10343.9|10323.9|10344.9|10324.9|10343.9|10323.9|8
1650424360000|2022-04-20 03:12:40|10344.1|10324.1|10343.1|10323.1|10344.1|10324.1|10343.1|10323.1|8
1650424370000|2022-04-20 03:12:50|10343.6|10323.6|10343.4|10323.4|10343.9|10323.9|10343.1|10323.1|6
1650424380000|2022-04-20 03:13:00|10343.6|10323.6|10344.1|10324.1|10344.1|10324.1|10343.6|10323.6|5
1650424390000|2022-04-20 03:13:10|10346.1|10326.1|10345.9|10325.9|10346.1|10326.1|10345.6|10325.6|10
1650424400000|2022-04-20 03:13:20|10345.6|10325.6|10345.6|10325.6|10345.6|10325.6|10345.4|10325.4|3
1650424410000|2022-04-20 03:13:30|10346.4|10326.4|10347.6|10327.6|10347.6|10327.6|10346.4|10326.4|14
1650424420000|2022-04-20 03:13:40|10347.9|10327.9|10345.4|10325.4|10347.9|10327.9|10345.4|10325.4|12
1650424430000|2022-04-20 03:13:50|10345.6|10325.6|10345.4|10325.4|10345.6|10325.6|10345.4|10325.4|4
1650424440000|2022-04-20 03:14:00|10345.6|10325.6|10345.1|10325.1|10345.6|10325.6|10344.9|10324.9|9
1650424450000|2022-04-20 03:14:10|10345.4|10325.4|10345.9|10325.9|10345.9|10325.9|10345.1|10325.1|3
1650424470000|2022-04-20 03:14:30|10346.1|10326.1|10345.9|10325.9|10346.1|10326.1|10345.9|10325.9|2
1650424490000|2022-04-20 03:14:50|10346.1|10326.1|10345.9|10325.9|10346.1|10326.1|10345.9|10325.9|2
1650424500000|2022-04-20 03:15:00|10346.1|10326.1|10345.9|10325.9|10346.1|10326.1|10345.4|10325.4|5
1650424510000|2022-04-20 03:15:10|10345.6|10325.6|10345.4|10325.4|10345.6|10325.6|10344.9|10324.9|10
1650424520000|2022-04-20 03:15:20|10345.1|10325.1|10344.6|10324.6|10345.4|10325.4|10344.6|10324.6|6
1650424530000|2022-04-20 03:15:30|10344.9|10324.9|10344.4|10324.4|10344.9|10324.9|10344.4|10324.4|3
1650424540000|2022-04-20 03:15:40|10344.1|10324.1|10343.6|10323.6|10344.4|10324.4|10342.9|10322.9|16
1650424550000|2022-04-20 03:15:50|10342.9|10322.9|10342.9|10322.9|10343.6|10323.6|10342.6|10322.6|8
1650424560000|2022-04-20 03:16:00|10342.6|10322.6|10343.4|10323.4|10343.4|10323.4|10342.6|10322.6|5
1650424570000|2022-04-20 03:16:10|10343.1|10323.1|10343.1|10323.1|10343.1|10323.1|10343.1|10323.1|1
1650424580000|2022-04-20 03:16:20|10342.9|10322.9|10341.9|10321.9|10343.1|10323.1|10341.9|10321.9|6
1650424590000|2022-04-20 03:16:30|10342.1|10322.1|10342.1|10322.1|10342.6|10322.6|10342.1|10322.1|3
1650424600000|2022-04-20 03:16:40|10342.6|10322.6|10343.6|10323.6|10343.6|10323.6|10342.6|10322.6|10
1650424610000|2022-04-20 03:16:50|10344.1|10324.1|10343.4|10323.4|10344.1|10324.1|10343.1|10323.1|6
1650424620000|2022-04-20 03:17:00|10343.6|10323.6|10342.9|10322.9|10344.6|10324.6|10342.9|10322.9|8
1650424630000|2022-04-20 03:17:10|10343.4|10323.4|10342.9|10322.9|10343.4|10323.4|10342.9|10322.9|2
1650424640000|2022-04-20 03:17:20|10343.4|10323.4|10342.9|10322.9|10343.4|10323.4|10342.9|10322.9|5
1650424650000|2022-04-20 03:17:30|10343.4|10323.4|10342.6|10322.6|10343.4|10323.4|10342.4|10322.4|4
1650424660000|2022-04-20 03:17:40|10342.4|10322.4|10342.9|10322.9|10342.9|10322.9|10341.9|10321.9|7
1650424680000|2022-04-20 03:18:00|10342.6|10322.6|10341.9|10321.9|10342.6|10322.6|10341.9|10321.9|4
1650424690000|2022-04-20 03:18:10|10342.1|10322.1|10341.9|10321.9|10342.1|10322.1|10341.6|10321.6|3
1650424700000|2022-04-20 03:18:20|10343.1|10323.1|10342.1|10322.1|10343.1|10323.1|10342.1|10322.1|3
1650424710000|2022-04-20 03:18:30|10341.9|10321.9|10341.9|10321.9|10342.1|10322.1|10341.6|10321.6|7
1650424720000|2022-04-20 03:18:40|10341.6|10321.6|10341.1|10321.1|10341.6|10321.6|10340.6|10320.6|5
1650424730000|2022-04-20 03:18:50|10340.6|10320.6|10340.9|10320.9|10341.1|10321.1|10340.6|10320.6|4
1650424740000|2022-04-20 03:19:00|10340.6|10320.6|10340.9|10320.9|10341.1|10321.1|10340.6|10320.6|8
1650424750000|2022-04-20 03:19:10|10341.1|10321.1|10340.9|10320.9|10341.1|10321.1|10340.9|10320.9|2
1650424770000|2022-04-20 03:19:30|10341.1|10321.1|10341.1|10321.1|10341.1|10321.1|10341.1|10321.1|1
1650424780000|2022-04-20 03:19:40|10341.6|10321.6|10340.6|10320.6|10341.6|10321.6|10340.6|10320.6|5
1650424790000|2022-04-20 03:19:50|10340.9|10320.9|10340.4|10320.4|10341.1|10321.1|10340.4|10320.4|3
1650424800000|2022-04-20 03:20:00|10339.6|10319.6|10340.4|10320.4|10341.1|10321.1|10339.6|10319.6|9
1650424810000|2022-04-20 03:20:10|10339.9|10319.9|10339.9|10319.9|10340.4|10320.4|10339.9|10319.9|5
1650424820000|2022-04-20 03:20:20|10339.4|10319.4|10340.1|10320.1|10340.6|10320.6|10339.4|10319.4|7
1650424830000|2022-04-20 03:20:30|10339.9|10319.9|10340.1|10320.1|10340.1|10320.1|10339.9|10319.9|2
1650424840000|2022-04-20 03:20:40|10339.6|10319.6|10340.1|10320.1|10340.1|10320.1|10339.6|10319.6|5
1650424850000|2022-04-20 03:20:50|10339.9|10319.9|10339.9|10319.9|10340.1|10320.1|10339.9|10319.9|3
1650424860000|2022-04-20 03:21:00|10339.1|10319.1|10337.6|10317.6|10339.1|10319.1|10336.9|10316.9|9
1650424870000|2022-04-20 03:21:10|10337.9|10317.9|10337.4|10317.4|10337.9|10317.9|10337.4|10317.4|5
1650424880000|2022-04-20 03:21:20|10337.1|10317.1|10336.6|10316.6|10337.4|10317.4|10336.6|10316.6|7
1650424890000|2022-04-20 03:21:30|10336.9|10316.9|10337.6|10317.6|10337.6|10317.6|10336.9|10316.9|4
1650424900000|2022-04-20 03:21:40|10337.9|10317.9|10337.6|10317.6|10337.9|10317.9|10337.4|10317.4|6
1650424910000|2022-04-20 03:21:50|10337.9|10317.9|10337.9|10317.9|10337.9|10317.9|10337.9|10317.9|1
1650424920000|2022-04-20 03:22:00|10338.1|10318.1|10340.6|10320.6|10341.6|10321.6|10338.1|10318.1|12
1650424930000|2022-04-20 03:22:10|10340.9|10320.9|10341.4|10321.4|10341.4|10321.4|10340.9|10320.9|3
1650424940000|2022-04-20 03:22:20|10341.6|10321.6|10342.9|10322.9|10342.9|10322.9|10341.6|10321.6|4
1650424950000|2022-04-20 03:22:30|10342.4|10322.4|10340.9|10320.9|10342.4|10322.4|10340.9|10320.9|4
1650424970000|2022-04-20 03:22:50|10341.6|10321.6|10343.1|10323.1|10344.1|10324.1|10341.1|10321.1|11
1650424980000|2022-04-20 03:23:00|10343.4|10323.4|10342.9|10322.9|10343.6|10323.6|10342.9|10322.9|10
1650424990000|2022-04-20 03:23:10|10343.4|10323.4|10343.1|10323.1|10343.4|10323.4|10343.1|10323.1|2
1650425000000|2022-04-20 03:23:20|10342.9|10322.9|10344.9|10324.9|10344.9|10324.9|10342.9|10322.9|12
1650425010000|2022-04-20 03:23:30|10344.6|10324.6|10344.4|10324.4|10344.6|10324.6|10343.9|10323.9|6
1650425020000|2022-04-20 03:23:40|10344.9|10324.9|10342.4|10322.4|10345.6|10325.6|10342.4|10322.4|8
1650425030000|2022-04-20 03:23:50|10342.6|10322.6|10343.9|10323.9|10344.1|10324.1|10341.6|10321.6|10
1650425040000|2022-04-20 03:24:00|10344.1|10324.1|10344.1|10324.1|10344.1|10324.1|10344.1|10324.1|1
1650425050000|2022-04-20 03:24:10|10344.6|10324.6|10343.1|10323.1|10345.1|10325.1|10343.1|10323.1|7
1650425060000|2022-04-20 03:24:20|10342.9|10322.9|10343.4|10323.4|10344.1|10324.1|10342.9|10322.9|7
1650425070000|2022-04-20 03:24:30|10343.6|10323.6|10343.1|10323.1|10343.6|10323.6|10343.1|10323.1|5
1650425080000|2022-04-20 03:24:40|10343.4|10323.4|10343.1|10323.1|10343.4|10323.4|10343.1|10323.1|12
1650425090000|2022-04-20 03:24:50|10342.9|10322.9|10342.9|10322.9|10342.9|10322.9|10342.9|10322.9|1
1650425100000|2022-04-20 03:25:00|10343.1|10323.1|10343.4|10323.4|10343.6|10323.6|10343.1|10323.1|10
1650425110000|2022-04-20 03:25:10|10343.6|10323.6|10344.1|10324.1|10344.1|10324.1|10343.6|10323.6|3
1650425120000|2022-04-20 03:25:20|10343.9|10323.9|10343.9|10323.9|10343.9|10323.9|10343.9|10323.9|1
1650425130000|2022-04-20 03:25:30|10343.6|10323.6|10344.4|10324.4|10344.4|10324.4|10343.6|10323.6|3
1650425140000|2022-04-20 03:25:40|10348.4|10328.4|10347.9|10327.9|10348.9|10328.9|10347.9|10327.9|9
1650425150000|2022-04-20 03:25:50|10347.6|10327.6|10348.1|10328.1|10348.4|10328.4|10347.4|10327.4|5
1650425160000|2022-04-20 03:26:00|10347.9|10327.9|10346.4|10326.4|10347.9|10327.9|10345.9|10325.9|12
1650425170000|2022-04-20 03:26:10|10346.6|10326.6|10347.1|10327.1|10347.9|10327.9|10346.6|10326.6|11
1650425180000|2022-04-20 03:26:20|10347.9|10327.9|10348.4|10328.4|10348.9|10328.9|10347.4|10327.4|12
1650425190000|2022-04-20 03:26:30|10348.6|10328.6|10347.9|10327.9|10348.9|10328.9|10347.9|10327.9|5
1650425200000|2022-04-20 03:26:40|10347.6|10327.6|10347.1|10327.1|10347.6|10327.6|10346.6|10326.6|10
1650425210000|2022-04-20 03:26:50|10346.9|10326.9|10346.9|10326.9|10346.9|10326.9|10346.9|10326.9|1
1650425220000|2022-04-20 03:27:00|10347.1|10327.1|10346.6|10326.6|10347.4|10327.4|10346.4|10326.4|9
1650425230000|2022-04-20 03:27:10|10346.9|10326.9|10346.1|10326.1|10346.9|10326.9|10346.1|10326.1|7
1650425240000|2022-04-20 03:27:20|10346.4|10326.4|10347.1|10327.1|10347.1|10327.1|10346.1|10326.1|11
1650425250000|2022-04-20 03:27:30|10346.6|10326.6|10347.6|10327.6|10347.6|10327.6|10346.1|10326.1|10
1650425260000|2022-04-20 03:27:40|10347.1|10327.1|10346.4|10326.4|10347.1|10327.1|10346.1|10326.1|4
1650425270000|2022-04-20 03:27:50|10346.6|10326.6|10346.1|10326.1|10347.1|10327.1|10346.1|10326.1|4
1650425280000|2022-04-20 03:28:00|10346.4|10326.4|10346.9|10326.9|10347.4|10327.4|10346.4|10326.4|4
1650425290000|2022-04-20 03:28:10|10347.4|10327.4|10347.1|10327.1|10347.4|10327.4|10346.1|10326.1|6
1650425300000|2022-04-20 03:28:20|10346.6|10326.6|10347.1|10327.1|10347.4|10327.4|10346.1|10326.1|11
1650425310000|2022-04-20 03:28:30|10346.6|10326.6|10347.6|10327.6|10347.6|10327.6|10346.6|10326.6|6
1650425320000|2022-04-20 03:28:40|10347.1|10327.1|10346.9|10326.9|10347.4|10327.4|10346.4|10326.4|11
1650425330000|2022-04-20 03:28:50|10347.1|10327.1|10347.9|10327.9|10348.4|10328.4|10347.1|10327.1|15
1650425340000|2022-04-20 03:29:00|10347.6|10327.6|10348.6|10328.6|10348.6|10328.6|10347.6|10327.6|5
1650425350000|2022-04-20 03:29:10|10349.1|10329.1|10347.9|10327.9|10349.1|10329.1|10347.6|10327.6|9
1650425360000|2022-04-20 03:29:20|10348.1|10328.1|10348.4|10328.4|10348.6|10328.6|10347.9|10327.9|11
1650425370000|2022-04-20 03:29:30|10348.1|10328.1|10348.6|10328.6|10348.9|10328.9|10347.9|10327.9|8
1650425380000|2022-04-20 03:29:40|10348.1|10328.1|10346.9|10326.9|10348.4|10328.4|10346.9|10326.9|5
1650425390000|2022-04-20 03:29:50|10347.1|10327.1|10348.1|10328.1|10348.4|10328.4|10347.1|10327.1|9
1650425400000|2022-04-20 03:30:00|10347.6|10327.6|10345.6|10325.6|10348.1|10328.1|10345.6|10325.6|13
1650425410000|2022-04-20 03:30:10|10345.9|10325.9|10345.6|10325.6|10346.1|10326.1|10345.4|10325.4|6
1650425420000|2022-04-20 03:30:20|10345.4|10325.4|10345.6|10325.6|10345.6|10325.6|10345.1|10325.1|5
1650425430000|2022-04-20 03:30:30|10345.1|10325.1|10345.1|10325.1|10345.6|10325.6|10344.9|10324.9|5
1650425440000|2022-04-20 03:30:40|10345.9|10325.9|10345.9|10325.9|10345.9|10325.9|10345.6|10325.6|5
1650425450000|2022-04-20 03:30:50|10345.6|10325.6|10345.9|10325.9|10346.1|10326.1|10345.6|10325.6|8
1650425460000|2022-04-20 03:31:00|10345.4|10325.4|10344.9|10324.9|10345.6|10325.6|10344.6|10324.6|10
1650425470000|2022-04-20 03:31:10|10345.1|10325.1|10344.4|10324.4|10345.9|10325.9|10344.4|10324.4|5
1650425480000|2022-04-20 03:31:20|10344.6|10324.6|10345.6|10325.6|10345.6|10325.6|10344.6|10324.6|4
1650425510000|2022-04-20 03:31:50|10345.4|10325.4|10345.1|10325.1|10345.9|10325.9|10345.1|10325.1|8
1650425520000|2022-04-20 03:32:00|10345.4|10325.4|10345.4|10325.4|10345.4|10325.4|10344.9|10324.9|4
1650425530000|2022-04-20 03:32:10|10345.1|10325.1|10343.9|10323.9|10345.1|10325.1|10343.9|10323.9|3
1650425550000|2022-04-20 03:32:30|10344.1|10324.1|10343.9|10323.9|10344.1|10324.1|10343.9|10323.9|2
1650425560000|2022-04-20 03:32:40|10344.1|10324.1|10344.1|10324.1|10344.1|10324.1|10344.1|10324.1|1
1650425570000|2022-04-20 03:32:50|10343.9|10323.9|10343.6|10323.6|10343.9|10323.9|10343.6|10323.6|2
1650425580000|2022-04-20 03:33:00|10343.4|10323.4|10343.4|10323.4|10343.9|10323.9|10343.1|10323.1|7
1650425590000|2022-04-20 03:33:10|10343.1|10323.1|10341.4|10321.4|10343.4|10323.4|10341.4|10321.4|5
1650425600000|2022-04-20 03:33:20|10341.1|10321.1|10341.6|10321.6|10341.6|10321.6|10341.1|10321.1|3
1650425610000|2022-04-20 03:33:30|10341.1|10321.1|10341.1|10321.1|10341.1|10321.1|10340.9|10320.9|3
1650425620000|2022-04-20 03:33:40|10341.4|10321.4|10340.9|10320.9|10341.6|10321.6|10340.4|10320.4|7
1650425630000|2022-04-20 03:33:50|10340.6|10320.6|10341.9|10321.9|10341.9|10321.9|10340.6|10320.6|6
1650425640000|2022-04-20 03:34:00|10341.6|10321.6|10340.6|10320.6|10341.6|10321.6|10340.6|10320.6|4
1650425660000|2022-04-20 03:34:20|10340.9|10320.9|10340.6|10320.6|10340.9|10320.9|10340.6|10320.6|2
1650425680000|2022-04-20 03:34:40|10340.9|10320.9|10341.4|10321.4|10342.6|10322.6|10340.9|10320.9|9
1650425690000|2022-04-20 03:34:50|10341.6|10321.6|10341.9|10321.9|10341.9|10321.9|10340.9|10320.9|5
1650425700000|2022-04-20 03:35:00|10341.6|10321.6|10340.9|10320.9|10341.6|10321.6|10340.6|10320.6|5
1650425710000|2022-04-20 03:35:10|10340.6|10320.6|10341.4|10321.4|10341.4|10321.4|10340.6|10320.6|4
1650425720000|2022-04-20 03:35:20|10341.1|10321.1|10341.6|10321.6|10341.9|10321.9|10341.1|10321.1|7
1650425730000|2022-04-20 03:35:30|10342.1|10322.1|10342.4|10322.4|10342.4|10322.4|10341.9|10321.9|4
1650425740000|2022-04-20 03:35:40|10342.1|10322.1|10341.9|10321.9|10342.6|10322.6|10341.9|10321.9|3
1650425750000|2022-04-20 03:35:50|10342.1|10322.1|10342.6|10322.6|10342.6|10322.6|10342.1|10322.1|3
1650425760000|2022-04-20 03:36:00|10343.1|10323.1|10343.4|10323.4|10344.1|10324.1|10342.9|10322.9|8
1650425790000|2022-04-20 03:36:30|10343.6|10323.6|10343.4|10323.4|10344.6|10324.6|10343.4|10323.4|4
1650425810000|2022-04-20 03:36:50|10342.6|10322.6|10343.1|10323.1|10343.4|10323.4|10342.6|10322.6|6
1650425820000|2022-04-20 03:37:00|10343.4|10323.4|10343.4|10323.4|10343.4|10323.4|10343.4|10323.4|1
1650425830000|2022-04-20 03:37:10|10343.1|10323.1|10342.4|10322.4|10343.4|10323.4|10342.4|10322.4|6
1650425850000|2022-04-20 03:37:30|10342.1|10322.1|10342.9|10322.9|10343.1|10323.1|10342.1|10322.1|6
1650425860000|2022-04-20 03:37:40|10343.6|10323.6|10342.9|10322.9|10343.6|10323.6|10342.6|10322.6|6
1650425890000|2022-04-20 03:38:10|10342.6|10322.6|10342.6|10322.6|10342.9|10322.9|10341.9|10321.9|7
1650425900000|2022-04-20 03:38:20|10343.4|10323.4|10343.4|10323.4|10343.4|10323.4|10343.4|10323.4|1
1650425910000|2022-04-20 03:38:30|10343.1|10323.1|10343.1|10323.1|10343.1|10323.1|10343.1|10323.1|1
1650425920000|2022-04-20 03:38:40|10342.9|10322.9|10343.4|10323.4|10343.9|10323.9|10342.9|10322.9|4
1650425940000|2022-04-20 03:39:00|10343.6|10323.6|10342.6|10322.6|10343.6|10323.6|10342.6|10322.6|6
1650425960000|2022-04-20 03:39:20|10342.9|10322.9|10342.6|10322.6|10343.6|10323.6|10342.6|10322.6|5
1650425970000|2022-04-20 03:39:30|10342.9|10322.9|10342.4|10322.4|10342.9|10322.9|10342.4|10322.4|3
1650425980000|2022-04-20 03:39:40|10342.9|10322.9|10342.6|10322.6|10342.9|10322.9|10342.6|10322.6|2
1650425990000|2022-04-20 03:39:50|10342.4|10322.4|10341.4|10321.4|10342.6|10322.6|10341.4|10321.4|4
1650426000000|2022-04-20 03:40:00|10341.1|10321.1|10339.1|10319.1|10341.6|10321.6|10339.1|10319.1|11
1650426030000|2022-04-20 03:40:30|10338.4|10318.4|10338.9|10318.9|10338.9|10318.9|10338.4|10318.4|2
1650426040000|2022-04-20 03:40:40|10338.6|10318.6|10338.4|10318.4|10338.6|10318.6|10338.4|10318.4|2
1650426060000|2022-04-20 03:41:00|10338.6|10318.6|10338.4|10318.4|10338.6|10318.6|10338.4|10318.4|2
1650426070000|2022-04-20 03:41:10|10338.9|10318.9|10338.9|10318.9|10338.9|10318.9|10338.9|10318.9|1
1650426080000|2022-04-20 03:41:20|10338.4|10318.4|10338.1|10318.1|10338.4|10318.4|10338.1|10318.1|2
1650426090000|2022-04-20 03:41:30|10338.4|10318.4|10338.4|10318.4|10338.4|10318.4|10338.1|10318.1|3
1650426100000|2022-04-20 03:41:40|10338.1|10318.1|10337.9|10317.9|10338.1|10318.1|10337.9|10317.9|2
1650426130000|2022-04-20 03:42:10|10338.1|10318.1|10338.4|10318.4|10338.4|10318.4|10338.1|10318.1|2
1650426140000|2022-04-20 03:42:20|10338.1|10318.1|10338.4|10318.4|10338.4|10318.4|10338.1|10318.1|2
1650426190000|2022-04-20 03:43:10|10338.6|10318.6|10338.6|10318.6|10338.6|10318.6|10338.6|10318.6|1
1650426260000|2022-04-20 03:44:20|10338.9|10318.9|10341.1|10321.1|10341.6|10321.6|10338.9|10318.9|5
1650426270000|2022-04-20 03:44:30|10340.9|10320.9|10340.9|10320.9|10340.9|10320.9|10340.9|10320.9|1
1650426280000|2022-04-20 03:44:40|10339.9|10319.9|10339.9|10319.9|10339.9|10319.9|10339.9|10319.9|1
1650426290000|2022-04-20 03:44:50|10340.1|10320.1|10340.4|10320.4|10340.4|10320.4|10340.1|10320.1|2
1650426300000|2022-04-20 03:45:00|10340.6|10320.6|10341.6|10321.6|10341.6|10321.6|10340.4|10320.4|4
1650426310000|2022-04-20 03:45:10|10341.4|10321.4|10341.1|10321.1|10341.4|10321.4|10341.1|10321.1|2
1650426330000|2022-04-20 03:45:30|10340.6|10320.6|10340.4|10320.4|10340.6|10320.6|10340.4|10320.4|2
1650426340000|2022-04-20 03:45:40|10340.9|10320.9|10340.9|10320.9|10340.9|10320.9|10340.9|10320.9|1
1650426360000|2022-04-20 03:46:00|10341.1|10321.1|10340.9|10320.9|10341.9|10321.9|10340.9|10320.9|3
1650426370000|2022-04-20 03:46:10|10340.6|10320.6|10340.9|10320.9|10340.9|10320.9|10340.6|10320.6|2
1650426380000|2022-04-20 03:46:20|10340.6|10320.6|10340.6|10320.6|10340.9|10320.9|10340.6|10320.6|5
1650426390000|2022-04-20 03:46:30|10340.1|10320.1|10340.4|10320.4|10340.4|10320.4|10340.1|10320.1|2
1650426400000|2022-04-20 03:46:40|10340.1|10320.1|10338.9|10318.9|10340.1|10320.1|10338.9|10318.9|5
1650426410000|2022-04-20 03:46:50|10339.1|10319.1|10338.9|10318.9|10339.1|10319.1|10338.9|10318.9|4
1650426420000|2022-04-20 03:47:00|10339.1|10319.1|10340.9|10320.9|10341.4|10321.4|10339.1|10319.1|7
1650426430000|2022-04-20 03:47:10|10341.1|10321.1|10339.4|10319.4|10341.1|10321.1|10339.1|10319.1|5
1650426440000|2022-04-20 03:47:20|10338.9|10318.9|10338.6|10318.6|10338.9|10318.9|10338.6|10318.6|2
1650426450000|2022-04-20 03:47:30|10338.1|10318.1|10338.9|10318.9|10338.9|10318.9|10338.1|10318.1|3
1650426460000|2022-04-20 03:47:40|10339.1|10319.1|10339.9|10319.9|10340.4|10320.4|10339.1|10319.1|5
1650426470000|2022-04-20 03:47:50|10339.6|10319.6|10339.4|10319.4|10339.6|10319.6|10339.4|10319.4|2
1650426500000|2022-04-20 03:48:20|10339.6|10319.6|10339.6|10319.6|10339.6|10319.6|10339.6|10319.6|1
1650426530000|2022-04-20 03:48:50|10339.4|10319.4|10338.6|10318.6|10339.4|10319.4|10338.6|10318.6|4
1650426550000|2022-04-20 03:49:10|10338.4|10318.4|10338.1|10318.1|10339.4|10319.4|10337.9|10317.9|6
1650426560000|2022-04-20 03:49:20|10338.4|10318.4|10338.4|10318.4|10338.4|10318.4|10338.1|10318.1|3
1650426570000|2022-04-20 03:49:30|10338.9|10318.9|10338.6|10318.6|10338.9|10318.9|10338.6|10318.6|2
1650426580000|2022-04-20 03:49:40|10338.4|10318.4|10338.6|10318.6|10338.6|10318.6|10338.4|10318.4|2
1650426590000|2022-04-20 03:49:50|10338.9|10318.9|10338.6|10318.6|10338.9|10318.9|10338.6|10318.6|2
1650426610000|2022-04-20 03:50:10|10339.4|10319.4|10339.1|10319.1|10339.9|10319.9|10339.1|10319.1|4
1650426620000|2022-04-20 03:50:20|10338.9|10318.9|10338.9|10318.9|10338.9|10318.9|10338.4|10318.4|4
1650426630000|2022-04-20 03:50:30|10338.4|10318.4|10338.4|10318.4|10338.4|10318.4|10338.4|10318.4|1
1650426660000|2022-04-20 03:51:00|10338.6|10318.6|10338.4|10318.4|10338.9|10318.9|10338.1|10318.1|4
1650426670000|2022-04-20 03:51:10|10338.6|10318.6|10338.9|10318.9|10339.1|10319.1|10338.6|10318.6|3
1650426690000|2022-04-20 03:51:30|10339.6|10319.6|10339.1|10319.1|10339.6|10319.6|10339.1|10319.1|2
1650426710000|2022-04-20 03:51:50|10339.6|10319.6|10339.1|10319.1|10339.6|10319.6|10339.1|10319.1|2
1650426720000|2022-04-20 03:52:00|10339.4|10319.4|10338.1|10318.1|10339.4|10319.4|10338.1|10318.1|3
1650426730000|2022-04-20 03:52:10|10337.9|10317.9|10337.6|10317.6|10337.9|10317.9|10337.6|10317.6|2
1650426750000|2022-04-20 03:52:30|10337.9|10317.9|10337.9|10317.9|10337.9|10317.9|10337.9|10317.9|1
1650426760000|2022-04-20 03:52:40|10338.1|10318.1|10339.1|10319.1|10339.1|10319.1|10338.1|10318.1|4
1650426770000|2022-04-20 03:52:50|10338.9|10318.9|10338.6|10318.6|10338.9|10318.9|10338.6|10318.6|2
1650426780000|2022-04-20 03:53:00|10338.4|10318.4|10338.1|10318.1|10338.4|10318.4|10338.1|10318.1|2
1650426790000|2022-04-20 03:53:10|10337.9|10317.9|10337.9|10317.9|10337.9|10317.9|10337.9|10317.9|1
1650426800000|2022-04-20 03:53:20|10338.1|10318.1|10337.9|10317.9|10338.4|10318.4|10337.9|10317.9|4
1650426810000|2022-04-20 03:53:30|10337.6|10317.6|10337.9|10317.9|10337.9|10317.9|10337.6|10317.6|2
1650426820000|2022-04-20 03:53:40|10337.6|10317.6|10337.9|10317.9|10337.9|10317.9|10337.6|10317.6|6
1650426830000|2022-04-20 03:53:50|10337.6|10317.6|10338.4|10318.4|10338.4|10318.4|10337.6|10317.6|3
1650426840000|2022-04-20 03:54:00|10338.1|10318.1|10338.6|10318.6|10338.6|10318.6|10338.1|10318.1|5
1650426850000|2022-04-20 03:54:10|10338.9|10318.9|10338.6|10318.6|10338.9|10318.9|10338.6|10318.6|2
1650426860000|2022-04-20 03:54:20|10338.1|10318.1|10338.4|10318.4|10338.4|10318.4|10338.1|10318.1|6
1650426870000|2022-04-20 03:54:30|10338.6|10318.6|10338.6|10318.6|10338.6|10318.6|10338.4|10318.4|3
1650426880000|2022-04-20 03:54:40|10338.9|10318.9|10338.4|10318.4|10338.9|10318.9|10338.4|10318.4|5
1650426890000|2022-04-20 03:54:50|10338.1|10318.1|10338.1|10318.1|10338.4|10318.4|10338.1|10318.1|3
1650426900000|2022-04-20 03:55:00|10337.9|10317.9|10338.4|10318.4|10338.6|10318.6|10337.9|10317.9|5
1650426910000|2022-04-20 03:55:10|10338.1|10318.1|10338.4|10318.4|10338.4|10318.4|10338.1|10318.1|6
1650426920000|2022-04-20 03:55:20|10338.1|10318.1|10338.4|10318.4|10338.4|10318.4|10338.1|10318.1|4
1650426930000|2022-04-20 03:55:30|10338.1|10318.1|10338.6|10318.6|10338.6|10318.6|10338.1|10318.1|3
1650426950000|2022-04-20 03:55:50|10338.4|10318.4|10338.4|10318.4|10338.4|10318.4|10338.4|10318.4|1
1650426980000|2022-04-20 03:56:20|10338.6|10318.6|10338.6|10318.6|10338.6|10318.6|10338.6|10318.6|1
1650426990000|2022-04-20 03:56:30|10338.4|10318.4|10338.6|10318.6|10338.6|10318.6|10338.4|10318.4|2
1650427000000|2022-04-20 03:56:40|10338.9|10318.9|10338.9|10318.9|10338.9|10318.9|10338.9|10318.9|1
1650427030000|2022-04-20 03:57:10|10338.4|10318.4|10338.6|10318.6|10338.6|10318.6|10338.1|10318.1|4
1650427040000|2022-04-20 03:57:20|10337.6|10317.6|10338.1|10318.1|10338.1|10318.1|10337.6|10317.6|2
1650427050000|2022-04-20 03:57:30|10338.4|10318.4|10338.4|10318.4|10338.4|10318.4|10337.9|10317.9|3
1650427080000|2022-04-20 03:58:00|10337.6|10317.6|10337.6|10317.6|10337.6|10317.6|10337.6|10317.6|1
1650427130000|2022-04-20 03:58:50|10338.6|10318.6|10338.6|10318.6|10338.6|10318.6|10338.6|10318.6|1
1650427180000|2022-04-20 03:59:40|10338.4|10318.4|10338.9|10318.9|10338.9|10318.9|10338.4|10318.4|3
1650427200000|2022-04-20 04:00:00|10338.6|10318.6|10338.4|10318.4|10338.6|10318.6|10338.4|10318.4|2
1650427210000|2022-04-20 04:00:10|10338.1|10318.1|10337.6|10317.6|10338.1|10318.1|10337.4|10317.4|7
1650427220000|2022-04-20 04:00:20|10337.9|10317.9|10337.9|10317.9|10337.9|10317.9|10337.9|10317.9|1
1650427240000|2022-04-20 04:00:40|10338.1|10318.1|10337.6|10317.6|10338.1|10318.1|10337.6|10317.6|2
1650427260000|2022-04-20 04:01:00|10337.4|10317.4|10336.9|10316.9|10337.4|10317.4|10336.9|10316.9|2
1650427320000|2022-04-20 04:02:00|10337.1|10317.1|10338.4|10318.4|10338.4|10318.4|10336.9|10316.9|4
1650427330000|2022-04-20 04:02:10|10338.1|10318.1|10338.1|10318.1|10338.1|10318.1|10338.1|10318.1|1
1650427340000|2022-04-20 04:02:20|10337.9|10317.9|10338.1|10318.1|10338.1|10318.1|10337.9|10317.9|4
1650427350000|2022-04-20 04:02:30|10337.9|10317.9|10337.4|10317.4|10338.1|10318.1|10337.4|10317.4|4
1650427370000|2022-04-20 04:02:50|10337.6|10317.6|10337.4|10317.4|10337.6|10317.6|10337.4|10317.4|2
1650427420000|2022-04-20 04:03:40|10337.6|10317.6|10337.6|10317.6|10337.6|10317.6|10337.6|10317.6|1
1650427430000|2022-04-20 04:03:50|10337.4|10317.4|10337.6|10317.6|10337.6|10317.6|10337.4|10317.4|2
1650427440000|2022-04-20 04:04:00|10337.4|10317.4|10337.1|10317.1|10337.4|10317.4|10337.1|10317.1|2
1650427460000|2022-04-20 04:04:20|10336.9|10316.9|10336.6|10316.6|10337.1|10317.1|10336.4|10316.4|5
1650427480000|2022-04-20 04:04:40|10336.4|10316.4|10336.4|10316.4|10336.6|10316.6|10335.9|10315.9|6
1650427490000|2022-04-20 04:04:50|10336.1|10316.1|10336.4|10316.4|10336.4|10316.4|10336.1|10316.1|2
1650427500000|2022-04-20 04:05:00|10336.1|10316.1|10336.9|10316.9|10337.4|10317.4|10336.1|10316.1|6
1650427520000|2022-04-20 04:05:20|10337.4|10317.4|10337.6|10317.6|10337.9|10317.9|10337.4|10317.4|9
1650427530000|2022-04-20 04:05:30|10337.9|10317.9|10338.1|10318.1|10338.1|10318.1|10337.1|10317.1|6
1650427540000|2022-04-20 04:05:40|10338.4|10318.4|10338.1|10318.1|10338.4|10318.4|10337.9|10317.9|4
1650427550000|2022-04-20 04:05:50|10337.9|10317.9|10338.1|10318.1|10338.1|10318.1|10337.9|10317.9|2
1650427560000|2022-04-20 04:06:00|10337.9|10317.9|10338.1|10318.1|10338.1|10318.1|10337.9|10317.9|2
1650427570000|2022-04-20 04:06:10|10337.9|10317.9|10337.6|10317.6|10337.9|10317.9|10337.6|10317.6|2
1650427580000|2022-04-20 04:06:20|10338.1|10318.1|10338.6|10318.6|10338.6|10318.6|10338.1|10318.1|2
1650427610000|2022-04-20 04:06:50|10338.4|10318.4|10337.9|10317.9|10338.4|10318.4|10337.9|10317.9|2
1650427630000|2022-04-20 04:07:10|10338.1|10318.1|10338.4|10318.4|10338.4|10318.4|10338.1|10318.1|2
1650427640000|2022-04-20 04:07:20|10338.6|10318.6|10338.4|10318.4|10338.6|10318.6|10338.4|10318.4|2
1650427650000|2022-04-20 04:07:30|10338.6|10318.6|10338.4|10318.4|10338.6|10318.6|10338.1|10318.1|4
1650427660000|2022-04-20 04:07:40|10338.1|10318.1|10338.4|10318.4|10338.4|10318.4|10338.1|10318.1|4
1650427670000|2022-04-20 04:07:50|10338.6|10318.6|10337.4|10317.4|10338.6|10318.6|10337.4|10317.4|8
1650427680000|2022-04-20 04:08:00|10337.1|10317.1|10337.1|10317.1|10337.1|10317.1|10337.1|10317.1|1
1650427690000|2022-04-20 04:08:10|10337.4|10317.4|10337.1|10317.1|10337.4|10317.4|10337.1|10317.1|2
1650427700000|2022-04-20 04:08:20|10337.4|10317.4|10336.6|10316.6|10337.6|10317.6|10336.6|10316.6|6
1650427710000|2022-04-20 04:08:30|10336.9|10316.9|10336.6|10316.6|10336.9|10316.9|10336.6|10316.6|6
1650427720000|2022-04-20 04:08:40|10336.9|10316.9|10336.9|10316.9|10336.9|10316.9|10336.6|10316.6|5
1650427730000|2022-04-20 04:08:50|10336.6|10316.6|10336.9|10316.9|10336.9|10316.9|10336.6|10316.6|4
1650427740000|2022-04-20 04:09:00|10337.6|10317.6|10337.6|10317.6|10337.6|10317.6|10337.6|10317.6|1
1650427750000|2022-04-20 04:09:10|10337.9|10317.9|10337.6|10317.6|10338.4|10318.4|10337.4|10317.4|6
1650427760000|2022-04-20 04:09:20|10337.4|10317.4|10337.4|10317.4|10337.4|10317.4|10337.4|10317.4|1
1650427770000|2022-04-20 04:09:30|10337.6|10317.6|10336.9|10316.9|10337.9|10317.9|10336.9|10316.9|5
1650427780000|2022-04-20 04:09:40|10337.1|10317.1|10336.9|10316.9|10337.1|10317.1|10336.9|10316.9|2
1650427790000|2022-04-20 04:09:50|10336.6|10316.6|10336.9|10316.9|10336.9|10316.9|10336.6|10316.6|2
1650427800000|2022-04-20 04:10:00|10337.1|10317.1|10337.4|10317.4|10337.4|10317.4|10337.1|10317.1|2
1650427810000|2022-04-20 04:10:10|10337.6|10317.6|10337.9|10317.9|10337.9|10317.9|10337.6|10317.6|2
1650427870000|2022-04-20 04:11:10|10337.6|10317.6|10336.6|10316.6|10337.6|10317.6|10336.6|10316.6|2
1650427910000|2022-04-20 04:11:50|10336.4|10316.4|10336.4|10316.4|10336.4|10316.4|10336.4|10316.4|1
1650427920000|2022-04-20 04:12:00|10336.1|10316.1|10336.1|10316.1|10336.1|10316.1|10336.1|10316.1|1
1650427930000|2022-04-20 04:12:10|10335.9|10315.9|10335.9|10315.9|10335.9|10315.9|10335.4|10315.4|4
1650427940000|2022-04-20 04:12:20|10336.1|10316.1|10336.6|10316.6|10336.6|10316.6|10336.1|10316.1|2
1650427950000|2022-04-20 04:12:30|10336.4|10316.4|10336.1|10316.1|10336.4|10316.4|10336.1|10316.1|2
1650427970000|2022-04-20 04:12:50|10336.4|10316.4|10337.1|10317.1|10337.1|10317.1|10336.4|10316.4|2
1650427980000|2022-04-20 04:13:00|10337.4|10317.4|10336.9|10316.9|10337.4|10317.4|10336.4|10316.4|6
1650428000000|2022-04-20 04:13:20|10336.1|10316.1|10336.6|10316.6|10336.6|10316.6|10336.1|10316.1|2
1650428010000|2022-04-20 04:13:30|10336.9|10316.9|10336.9|10316.9|10336.9|10316.9|10336.9|10316.9|1
1650428020000|2022-04-20 04:13:40|10337.1|10317.1|10337.1|10317.1|10337.1|10317.1|10337.1|10317.1|1
1650428030000|2022-04-20 04:13:50|10336.9|10316.9|10336.9|10316.9|10337.1|10317.1|10336.9|10316.9|7
1650428070000|2022-04-20 04:14:30|10336.6|10316.6|10336.9|10316.9|10336.9|10316.9|10336.6|10316.6|2
1650428080000|2022-04-20 04:14:40|10336.6|10316.6|10336.4|10316.4|10336.6|10316.6|10335.9|10315.9|7
1650428090000|2022-04-20 04:14:50|10336.1|10316.1|10336.4|10316.4|10336.4|10316.4|10335.4|10315.4|4
1650428100000|2022-04-20 04:15:00|10336.6|10316.6|10336.6|10316.6|10336.6|10316.6|10336.4|10316.4|3
1650428120000|2022-04-20 04:15:20|10336.4|10316.4|10336.4|10316.4|10336.6|10316.6|10336.4|10316.4|3
1650428130000|2022-04-20 04:15:30|10336.6|10316.6|10336.9|10316.9|10337.1|10317.1|10336.6|10316.6|4
1650428140000|2022-04-20 04:15:40|10337.1|10317.1|10338.4|10318.4|10338.4|10318.4|10337.1|10317.1|3
1650428150000|2022-04-20 04:15:50|10338.1|10318.1|10338.4|10318.4|10338.4|10318.4|10338.1|10318.1|2
1650428180000|2022-04-20 04:16:20|10338.1|10318.1|10337.6|10317.6|10338.1|10318.1|10337.6|10317.6|2
1650428200000|2022-04-20 04:16:40|10337.4|10317.4|10336.9|10316.9|10337.4|10317.4|10336.9|10316.9|4
1650428220000|2022-04-20 04:17:00|10337.1|10317.1|10336.9|10316.9|10337.1|10317.1|10336.9|10316.9|6
1650428230000|2022-04-20 04:17:10|10337.1|10317.1|10336.9|10316.9|10337.1|10317.1|10336.9|10316.9|2
1650428290000|2022-04-20 04:18:10|10336.6|10316.6|10336.9|10316.9|10336.9|10316.9|10336.6|10316.6|4
1650428300000|2022-04-20 04:18:20|10336.6|10316.6|10336.6|10316.6|10336.9|10316.9|10336.6|10316.6|5
1650428310000|2022-04-20 04:18:30|10336.9|10316.9|10336.6|10316.6|10336.9|10316.9|10336.6|10316.6|2
1650428350000|2022-04-20 04:19:10|10336.4|10316.4|10334.9|10314.9|10336.4|10316.4|10334.6|10314.6|6
1650428360000|2022-04-20 04:19:20|10334.1|10314.1|10334.6|10314.6|10334.6|10314.6|10334.1|10314.1|2
1650428380000|2022-04-20 04:19:40|10334.4|10314.4|10334.1|10314.1|10334.4|10314.4|10334.1|10314.1|2
1650428390000|2022-04-20 04:19:50|10333.9|10313.9|10333.9|10313.9|10333.9|10313.9|10333.9|10313.9|1
1650428400000|2022-04-20 04:20:00|10332.9|10312.9|10332.1|10312.1|10332.9|10312.9|10331.9|10311.9|6
1650428420000|2022-04-20 04:20:20|10332.9|10312.9|10333.4|10313.4|10333.4|10313.4|10332.9|10312.9|2
1650428430000|2022-04-20 04:20:30|10333.6|10313.6|10333.6|10313.6|10333.6|10313.6|10333.6|10313.6|1
1650428440000|2022-04-20 04:20:40|10333.4|10313.4|10333.4|10313.4|10333.4|10313.4|10333.4|10313.4|1
1650428480000|2022-04-20 04:21:20|10333.6|10313.6|10333.6|10313.6|10333.6|10313.6|10333.6|10313.6|1
1650428500000|2022-04-20 04:21:40|10333.4|10313.4|10333.4|10313.4|10333.4|10313.4|10333.1|10313.1|3
1650428530000|2022-04-20 04:22:10|10333.6|10313.6|10333.6|10313.6|10333.6|10313.6|10333.6|10313.6|1
1650428550000|2022-04-20 04:22:30|10333.9|10313.9|10334.4|10314.4|10334.4|10314.4|10333.6|10313.6|4
1650428560000|2022-04-20 04:22:40|10334.9|10314.9|10334.1|10314.1|10334.9|10314.9|10334.1|10314.1|4
1650428580000|2022-04-20 04:23:00|10333.4|10313.4|10334.4|10314.4|10334.4|10314.4|10333.4|10313.4|4
1650428600000|2022-04-20 04:23:20|10333.6|10313.6|10333.6|10313.6|10333.6|10313.6|10333.6|10313.6|1
1650428620000|2022-04-20 04:23:40|10333.4|10313.4|10333.1|10313.1|10333.4|10313.4|10333.1|10313.1|2
1650428630000|2022-04-20 04:23:50|10332.9|10312.9|10333.9|10313.9|10333.9|10313.9|10332.9|10312.9|2
1650428640000|2022-04-20 04:24:00|10333.6|10313.6|10333.6|10313.6|10333.6|10313.6|10333.6|10313.6|1
1650428650000|2022-04-20 04:24:10|10333.9|10313.9|10334.4|10314.4|10334.4|10314.4|10333.9|10313.9|2
1650428660000|2022-04-20 04:24:20|10334.9|10314.9|10333.6|10313.6|10334.9|10314.9|10333.6|10313.6|2
1650428670000|2022-04-20 04:24:30|10333.9|10313.9|10333.9|10313.9|10333.9|10313.9|10333.6|10313.6|7
1650428690000|2022-04-20 04:24:50|10333.6|10313.6|10333.6|10313.6|10333.6|10313.6|10333.6|10313.6|1
1650428700000|2022-04-20 04:25:00|10333.4|10313.4|10333.4|10313.4|10333.6|10313.6|10333.4|10313.4|5
1650428710000|2022-04-20 04:25:10|10333.6|10313.6|10333.6|10313.6|10333.6|10313.6|10333.6|10313.6|1
1650428720000|2022-04-20 04:25:20|10333.4|10313.4|10333.4|10313.4|10333.6|10313.6|10333.4|10313.4|3
1650428740000|2022-04-20 04:25:40|10333.1|10313.1|10333.4|10313.4|10333.4|10313.4|10333.1|10313.1|4
1650428760000|2022-04-20 04:26:00|10333.1|10313.1|10332.9|10312.9|10333.1|10313.1|10332.9|10312.9|2
1650428790000|2022-04-20 04:26:30|10333.1|10313.1|10333.4|10313.4|10333.4|10313.4|10333.1|10313.1|2
1650428830000|2022-04-20 04:27:10|10333.9|10313.9|10334.9|10314.9|10334.9|10314.9|10333.9|10313.9|3
1650428840000|2022-04-20 04:27:20|10335.1|10315.1|10335.6|10315.6|10335.9|10315.9|10335.1|10315.1|3
1650428860000|2022-04-20 04:27:40|10335.4|10315.4|10335.1|10315.1|10335.4|10315.4|10335.1|10315.1|2
1650428890000|2022-04-20 04:28:10|10334.9|10314.9|10334.6|10314.6|10334.9|10314.9|10334.6|10314.6|2
1650428910000|2022-04-20 04:28:30|10334.9|10314.9|10335.9|10315.9|10335.9|10315.9|10334.9|10314.9|2
1650428920000|2022-04-20 04:28:40|10335.6|10315.6|10334.9|10314.9|10335.6|10315.6|10334.9|10314.9|2
1650428970000|2022-04-20 04:29:30|10335.1|10315.1|10334.9|10314.9|10335.1|10315.1|10334.9|10314.9|4
1650428980000|2022-04-20 04:29:40|10335.1|10315.1|10335.6|10315.6|10335.6|10315.6|10334.9|10314.9|4
1650429000000|2022-04-20 04:30:00|10335.4|10315.4|10335.6|10315.6|10335.9|10315.9|10335.4|10315.4|3
1650429010000|2022-04-20 04:30:10|10335.9|10315.9|10335.6|10315.6|10336.1|10316.1|10335.4|10315.4|5
1650429020000|2022-04-20 04:30:20|10335.4|10315.4|10335.6|10315.6|10335.6|10315.6|10335.4|10315.4|2
1650429030000|2022-04-20 04:30:30|10335.4|10315.4|10330.1|10310.1|10335.4|10315.4|10330.1|10310.1|6
1650429040000|2022-04-20 04:30:40|10329.6|10309.6|10329.9|10309.9|10329.9|10309.9|10329.6|10309.6|2
1650429050000|2022-04-20 04:30:50|10329.6|10309.6|10328.6|10308.6|10329.6|10309.6|10328.1|10308.1|4
1650429070000|2022-04-20 04:31:10|10329.1|10309.1|10330.4|10310.4|10330.4|10310.4|10329.1|10309.1|3
1650429120000|2022-04-20 04:32:00|10330.1|10310.1|10328.6|10308.6|10330.1|10310.1|10328.6|10308.6|3
1650429150000|2022-04-20 04:32:30|10328.9|10308.9|10329.4|10309.4|10329.4|10309.4|10328.6|10308.6|3
1650429160000|2022-04-20 04:32:40|10329.9|10309.9|10329.6|10309.6|10329.9|10309.9|10329.6|10309.6|4
1650429170000|2022-04-20 04:32:50|10329.4|10309.4|10328.9|10308.9|10329.4|10309.4|10328.9|10308.9|5
1650429180000|2022-04-20 04:33:00|10329.4|10309.4|10329.9|10309.9|10329.9|10309.9|10329.4|10309.4|3
1650429190000|2022-04-20 04:33:10|10330.1|10310.1|10328.9|10308.9|10330.1|10310.1|10328.9|10308.9|3
1650429200000|2022-04-20 04:33:20|10328.6|10308.6|10329.1|10309.1|10329.1|10309.1|10327.9|10307.9|5
1650429230000|2022-04-20 04:33:50|10329.4|10309.4|10329.6|10309.6|10329.9|10309.9|10329.4|10309.4|3
1650429240000|2022-04-20 04:34:00|10329.9|10309.9|10329.6|10309.6|10329.9|10309.9|10329.6|10309.6|2
1650429250000|2022-04-20 04:34:10|10329.9|10309.9|10329.4|10309.4|10330.1|10310.1|10329.4|10309.4|4
1650429260000|2022-04-20 04:34:20|10329.9|10309.9|10329.4|10309.4|10329.9|10309.9|10329.4|10309.4|2
1650429330000|2022-04-20 04:35:30|10329.1|10309.1|10327.9|10307.9|10329.1|10309.1|10327.9|10307.9|4
1650429340000|2022-04-20 04:35:40|10327.4|10307.4|10328.9|10308.9|10328.9|10308.9|10327.4|10307.4|3
1650429350000|2022-04-20 04:35:50|10328.6|10308.6|10327.6|10307.6|10328.6|10308.6|10327.6|10307.6|3
1650429360000|2022-04-20 04:36:00|10328.1|10308.1|10328.1|10308.1|10328.1|10308.1|10328.1|10308.1|1
1650429400000|2022-04-20 04:36:40|10327.4|10307.4|10328.1|10308.1|10328.1|10308.1|10327.4|10307.4|2
1650429420000|2022-04-20 04:37:00|10328.4|10308.4|10328.4|10308.4|10328.4|10308.4|10328.4|10308.4|1
1650429430000|2022-04-20 04:37:10|10327.9|10307.9|10328.6|10308.6|10329.6|10309.6|10327.9|10307.9|4
1650429450000|2022-04-20 04:37:30|10328.4|10308.4|10328.6|10308.6|10328.6|10308.6|10328.4|10308.4|2
1650429460000|2022-04-20 04:37:40|10328.4|10308.4|10328.1|10308.1|10328.4|10308.4|10328.1|10308.1|2
1650429480000|2022-04-20 04:38:00|10327.6|10307.6|10327.6|10307.6|10327.6|10307.6|10327.1|10307.1|3
1650429490000|2022-04-20 04:38:10|10328.1|10308.1|10328.1|10308.1|10328.1|10308.1|10328.1|10308.1|1
1650429500000|2022-04-20 04:38:20|10327.9|10307.9|10327.6|10307.6|10327.9|10307.9|10327.6|10307.6|2
1650429510000|2022-04-20 04:38:30|10328.1|10308.1|10328.6|10308.6|10328.6|10308.6|10328.1|10308.1|3
1650429520000|2022-04-20 04:38:40|10328.1|10308.1|10327.1|10307.1|10328.1|10308.1|10327.1|10307.1|4
1650429530000|2022-04-20 04:38:50|10327.9|10307.9|10328.6|10308.6|10328.6|10308.6|10326.6|10306.6|4
1650429540000|2022-04-20 04:39:00|10328.4|10308.4|10327.9|10307.9|10328.6|10308.6|10327.9|10307.9|4
1650429550000|2022-04-20 04:39:10|10328.1|10308.1|10327.9|10307.9|10328.1|10308.1|10327.9|10307.9|2
1650429580000|2022-04-20 04:39:40|10328.1|10308.1|10328.6|10308.6|10328.6|10308.6|10328.1|10308.1|4
1650429590000|2022-04-20 04:39:50|10328.1|10308.1|10328.6|10308.6|10328.6|10308.6|10328.1|10308.1|2
1650429610000|2022-04-20 04:40:10|10328.9|10308.9|10329.4|10309.4|10329.4|10309.4|10328.9|10308.9|6
1650429620000|2022-04-20 04:40:20|10329.1|10309.1|10329.6|10309.6|10329.6|10309.6|10328.6|10308.6|4
1650429630000|2022-04-20 04:40:30|10329.9|10309.9|10328.9|10308.9|10329.9|10309.9|10328.9|10308.9|5
1650429640000|2022-04-20 04:40:40|10329.1|10309.1|10328.4|10308.4|10329.1|10309.1|10328.4|10308.4|4
1650429650000|2022-04-20 04:40:50|10328.6|10308.6|10328.6|10308.6|10328.6|10308.6|10328.4|10308.4|9
1650429680000|2022-04-20 04:41:20|10327.9|10307.9|10328.4|10308.4|10328.4|10308.4|10327.9|10307.9|3
1650429690000|2022-04-20 04:41:30|10328.6|10308.6|10328.9|10308.9|10328.9|10308.9|10328.6|10308.6|2
1650429700000|2022-04-20 04:41:40|10329.1|10309.1|10329.1|10309.1|10329.1|10309.1|10329.1|10309.1|1
1650429730000|2022-04-20 04:42:10|10328.9|10308.9|10328.9|10308.9|10329.1|10309.1|10328.9|10308.9|3
1650429740000|2022-04-20 04:42:20|10329.1|10309.1|10329.1|10309.1|10329.1|10309.1|10329.1|10309.1|1
1650429760000|2022-04-20 04:42:40|10328.9|10308.9|10328.6|10308.6|10328.9|10308.9|10328.6|10308.6|4
1650429780000|2022-04-20 04:43:00|10328.1|10308.1|10327.9|10307.9|10328.4|10308.4|10327.9|10307.9|4
1650429790000|2022-04-20 04:43:10|10327.6|10307.6|10326.4|10306.4|10327.6|10307.6|10326.4|10306.4|2
1650429800000|2022-04-20 04:43:20|10326.1|10306.1|10325.9|10305.9|10326.1|10306.1|10325.9|10305.9|4
1650429810000|2022-04-20 04:43:30|10326.1|10306.1|10326.4|10306.4|10326.4|10306.4|10326.1|10306.1|2
1650429820000|2022-04-20 04:43:40|10326.6|10306.6|10326.9|10306.9|10327.1|10307.1|10326.6|10306.6|6
1650429830000|2022-04-20 04:43:50|10327.1|10307.1|10326.9|10306.9|10327.1|10307.1|10326.9|10306.9|4
1650429840000|2022-04-20 04:44:00|10327.4|10307.4|10326.6|10306.6|10327.4|10307.4|10326.6|10306.6|2
1650429850000|2022-04-20 04:44:10|10326.9|10306.9|10326.6|10306.6|10326.9|10306.9|10326.6|10306.6|2
1650429870000|2022-04-20 04:44:30|10326.9|10306.9|10327.4|10307.4|10327.4|10307.4|10326.9|10306.9|4
1650429880000|2022-04-20 04:44:40|10327.1|10307.1|10327.1|10307.1|10327.1|10307.1|10327.1|10307.1|1
1650429890000|2022-04-20 04:44:50|10327.4|10307.4|10327.1|10307.1|10327.4|10307.4|10327.1|10307.1|4
1650429930000|2022-04-20 04:45:30|10326.9|10306.9|10326.6|10306.6|10326.9|10306.9|10326.1|10306.1|5
1650429940000|2022-04-20 04:45:40|10326.4|10306.4|10325.4|10305.4|10326.4|10306.4|10325.4|10305.4|3
1650429950000|2022-04-20 04:45:50|10325.6|10305.6|10325.6|10305.6|10325.6|10305.6|10325.6|10305.6|1
1650429990000|2022-04-20 04:46:30|10325.9|10305.9|10325.9|10305.9|10325.9|10305.9|10325.9|10305.9|1
1650430010000|2022-04-20 04:46:50|10325.4|10305.4|10325.4|10305.4|10325.4|10305.4|10325.4|10305.4|1
1650430030000|2022-04-20 04:47:10|10325.1|10305.1|10324.9|10304.9|10325.1|10305.1|10324.9|10304.9|2
1650430040000|2022-04-20 04:47:20|10324.4|10304.4|10323.9|10303.9|10324.4|10304.4|10323.9|10303.9|3
1650430080000|2022-04-20 04:48:00|10324.1|10304.1|10324.1|10304.1|10324.1|10304.1|10324.1|10304.1|1
1650430110000|2022-04-20 04:48:30|10325.1|10305.1|10324.6|10304.6|10325.1|10305.1|10324.6|10304.6|2
1650430140000|2022-04-20 04:49:00|10324.1|10304.1|10323.6|10303.6|10324.1|10304.1|10323.6|10303.6|5
1650430150000|2022-04-20 04:49:10|10323.9|10303.9|10323.9|10303.9|10323.9|10303.9|10323.9|10303.9|1
1650430180000|2022-04-20 04:49:40|10323.6|10303.6|10323.9|10303.9|10323.9|10303.9|10323.6|10303.6|2
1650430220000|2022-04-20 04:50:20|10324.4|10304.4|10324.1|10304.1|10324.4|10304.4|10324.1|10304.1|2
1650430230000|2022-04-20 04:50:30|10323.9|10303.9|10323.9|10303.9|10323.9|10303.9|10323.9|10303.9|1
1650430240000|2022-04-20 04:50:40|10323.6|10303.6|10323.9|10303.9|10323.9|10303.9|10323.6|10303.6|2
1650430310000|2022-04-20 04:51:50|10324.4|10304.4|10325.1|10305.1|10325.4|10305.4|10324.4|10304.4|6
1650430320000|2022-04-20 04:52:00|10325.4|10305.4|10325.6|10305.6|10325.6|10305.6|10325.1|10305.1|3
1650430330000|2022-04-20 04:52:10|10325.4|10305.4|10326.6|10306.6|10327.1|10307.1|10325.1|10305.1|11
1650430350000|2022-04-20 04:52:30|10326.9|10306.9|10327.4|10307.4|10327.4|10307.4|10326.9|10306.9|3
1650430360000|2022-04-20 04:52:40|10327.1|10307.1|10326.9|10306.9|10327.1|10307.1|10326.9|10306.9|2
1650430370000|2022-04-20 04:52:50|10326.6|10306.6|10326.4|10306.4|10326.6|10306.6|10326.4|10306.4|2
1650430380000|2022-04-20 04:53:00|10326.1|10306.1|10326.1|10306.1|10326.4|10306.4|10325.9|10305.9|10
1650430390000|2022-04-20 04:53:10|10326.4|10306.4|10326.4|10306.4|10326.4|10306.4|10326.4|10306.4|1
1650430400000|2022-04-20 04:53:20|10326.1|10306.1|10326.6|10306.6|10326.6|10306.6|10326.1|10306.1|3
1650430410000|2022-04-20 04:53:30|10326.4|10306.4|10326.4|10306.4|10326.4|10306.4|10326.1|10306.1|3
1650430420000|2022-04-20 04:53:40|10326.9|10306.9|10327.4|10307.4|10327.4|10307.4|10326.9|10306.9|3
1650430430000|2022-04-20 04:53:50|10327.6|10307.6|10327.4|10307.4|10327.6|10307.6|10327.1|10307.1|4
1650430440000|2022-04-20 04:54:00|10327.6|10307.6|10327.6|10307.6|10327.6|10307.6|10327.4|10307.4|3
1650430450000|2022-04-20 04:54:10|10327.9|10307.9|10328.9|10308.9|10328.9|10308.9|10327.9|10307.9|3
1650430470000|2022-04-20 04:54:30|10328.6|10308.6|10327.6|10307.6|10328.6|10308.6|10327.6|10307.6|4
1650430480000|2022-04-20 04:54:40|10327.4|10307.4|10327.6|10307.6|10327.6|10307.6|10327.4|10307.4|2
1650430490000|2022-04-20 04:54:50|10327.4|10307.4|10327.1|10307.1|10327.4|10307.4|10327.1|10307.1|2
1650430500000|2022-04-20 04:55:00|10327.6|10307.6|10327.6|10307.6|10327.6|10307.6|10327.1|10307.1|4
1650430510000|2022-04-20 04:55:10|10327.4|10307.4|10327.6|10307.6|10327.6|10307.6|10327.4|10307.4|2
1650430530000|2022-04-20 04:55:30|10327.9|10307.9|10328.4|10308.4|10328.6|10308.6|10327.9|10307.9|4
1650430540000|2022-04-20 04:55:40|10328.6|10308.6|10328.6|10308.6|10328.6|10308.6|10328.6|10308.6|1
1650430550000|2022-04-20 04:55:50|10328.4|10308.4|10328.1|10308.1|10328.4|10308.4|10328.1|10308.1|2
1650430560000|2022-04-20 04:56:00|10328.6|10308.6|10328.6|10308.6|10328.6|10308.6|10328.4|10308.4|3
1650430570000|2022-04-20 04:56:10|10328.4|10308.4|10329.6|10309.6|10329.6|10309.6|10328.4|10308.4|10
1650430590000|2022-04-20 04:56:30|10329.9|10309.9|10330.9|10310.9|10330.9|10310.9|10329.9|10309.9|3
1650430630000|2022-04-20 04:57:10|10330.4|10310.4|10329.6|10309.6|10330.4|10310.4|10329.6|10309.6|3
1650430640000|2022-04-20 04:57:20|10329.9|10309.9|10330.4|10310.4|10330.4|10310.4|10329.6|10309.6|4
1650430660000|2022-04-20 04:57:40|10330.6|10310.6|10330.6|10310.6|10330.6|10310.6|10330.6|10310.6|1
1650430670000|2022-04-20 04:57:50|10330.4|10310.4|10330.4|10310.4|10330.4|10310.4|10330.4|10310.4|1
1650430690000|2022-04-20 04:58:10|10330.1|10310.1|10330.4|10310.4|10330.4|10310.4|10329.6|10309.6|4
1650430710000|2022-04-20 04:58:30|10330.1|10310.1|10330.4|10310.4|10330.4|10310.4|10330.1|10310.1|2
1650430720000|2022-04-20 04:58:40|10330.1|10310.1|10330.4|10310.4|10330.4|10310.4|10330.1|10310.1|2
1650430730000|2022-04-20 04:58:50|10330.9|10310.9|10329.6|10309.6|10330.9|10310.9|10329.6|10309.6|3
1650430740000|2022-04-20 04:59:00|10329.1|10309.1|10329.6|10309.6|10329.9|10309.9|10329.1|10309.1|4
1650430750000|2022-04-20 04:59:10|10330.1|10310.1|10329.6|10309.6|10330.1|10310.1|10329.6|10309.6|4
1650430760000|2022-04-20 04:59:20|10329.4|10309.4|10329.4|10309.4|10329.4|10309.4|10329.4|10309.4|1
1650430780000|2022-04-20 04:59:40|10329.6|10309.6|10330.9|10310.9|10330.9|10310.9|10329.6|10309.6|3
1650430790000|2022-04-20 04:59:50|10331.4|10311.4|10329.9|10309.9|10331.4|10311.4|10329.9|10309.9|3
1650430800000|2022-04-20 05:00:00|10328.9|10308.9|10329.6|10309.6|10329.6|10309.6|10328.9|10308.9|5
1650430810000|2022-04-20 05:00:10|10329.9|10309.9|10329.9|10309.9|10329.9|10309.9|10329.9|10309.9|1
1650430820000|2022-04-20 05:00:20|10330.4|10310.4|10330.6|10310.6|10331.6|10311.6|10330.4|10310.4|6
1650430830000|2022-04-20 05:00:30|10330.4|10310.4|10328.9|10308.9|10330.4|10310.4|10328.9|10308.9|4
1650430840000|2022-04-20 05:00:40|10329.1|10309.1|10329.6|10309.6|10329.6|10309.6|10329.1|10309.1|7
1650430850000|2022-04-20 05:00:50|10329.4|10309.4|10329.4|10309.4|10329.6|10309.6|10329.4|10309.4|3
1650430860000|2022-04-20 05:01:00|10329.6|10309.6|10329.1|10309.1|10329.6|10309.6|10329.1|10309.1|11
1650430870000|2022-04-20 05:01:10|10328.6|10308.6|10328.6|10308.6|10328.6|10308.6|10328.1|10308.1|3
1650430900000|2022-04-20 05:01:40|10328.1|10308.1|10328.1|10308.1|10328.1|10308.1|10328.1|10308.1|1
1650430910000|2022-04-20 05:01:50|10328.6|10308.6|10327.9|10307.9|10328.6|10308.6|10327.4|10307.4|3
1650430920000|2022-04-20 05:02:00|10327.4|10307.4|10327.4|10307.4|10327.9|10307.9|10327.4|10307.4|3
1650430930000|2022-04-20 05:02:10|10327.1|10307.1|10324.4|10304.4|10327.1|10307.1|10324.4|10304.4|6
1650430940000|2022-04-20 05:02:20|10324.1|10304.1|10324.4|10304.4|10324.4|10304.4|10324.1|10304.1|4
1650430950000|2022-04-20 05:02:30|10324.9|10304.9|10324.9|10304.9|10324.9|10304.9|10324.9|10304.9|1
1650430970000|2022-04-20 05:02:50|10325.1|10305.1|10324.6|10304.6|10325.4|10305.4|10324.6|10304.6|3
1650431020000|2022-04-20 05:03:40|10324.4|10304.4|10323.9|10303.9|10324.4|10304.4|10323.9|10303.9|3
1650431030000|2022-04-20 05:03:50|10324.1|10304.1|10324.1|10304.1|10324.6|10304.6|10324.1|10304.1|4
1650431040000|2022-04-20 05:04:00|10323.6|10303.6|10324.4|10304.4|10324.4|10304.4|10323.6|10303.6|5
1650431050000|2022-04-20 05:04:10|10324.6|10304.6|10324.6|10304.6|10324.6|10304.6|10324.6|10304.6|1
1650431070000|2022-04-20 05:04:30|10325.1|10305.1|10325.4|10305.4|10325.6|10305.6|10325.1|10305.1|6
1650431080000|2022-04-20 05:04:40|10325.1|10305.1|10325.4|10305.4|10325.4|10305.4|10324.9|10304.9|3
1650431090000|2022-04-20 05:04:50|10325.6|10305.6|10325.9|10305.9|10325.9|10305.9|10325.1|10305.1|8
1650431100000|2022-04-20 05:05:00|10325.4|10305.4|10325.9|10305.9|10325.9|10305.9|10325.4|10305.4|2
1650431110000|2022-04-20 05:05:10|10326.1|10306.1|10326.6|10306.6|10326.6|10306.6|10326.1|10306.1|5
1650431130000|2022-04-20 05:05:30|10326.1|10306.1|10326.6|10306.6|10326.6|10306.6|10326.1|10306.1|2
1650431160000|2022-04-20 05:06:00|10326.4|10306.4|10326.6|10306.6|10326.6|10306.6|10326.4|10306.4|2
1650431180000|2022-04-20 05:06:20|10326.4|10306.4|10326.1|10306.1|10326.4|10306.4|10326.1|10306.1|2
1650431220000|2022-04-20 05:07:00|10326.6|10306.6|10326.6|10306.6|10326.6|10306.6|10326.6|10306.6|1
1650431280000|2022-04-20 05:08:00|10327.1|10307.1|10328.1|10308.1|10328.1|10308.1|10326.6|10306.6|6
1650431290000|2022-04-20 05:08:10|10328.6|10308.6|10328.6|10308.6|10329.1|10309.1|10328.6|10308.6|3
1650431300000|2022-04-20 05:08:20|10328.4|10308.4|10328.6|10308.6|10328.6|10308.6|10328.1|10308.1|5
1650431310000|2022-04-20 05:08:30|10328.1|10308.1|10328.6|10308.6|10328.9|10308.9|10328.1|10308.1|6
1650431320000|2022-04-20 05:08:40|10329.1|10309.1|10328.9|10308.9|10329.1|10309.1|10328.6|10308.6|4
1650431330000|2022-04-20 05:08:50|10329.1|10309.1|10329.9|10309.9|10329.9|10309.9|10329.1|10309.1|3
1650431350000|2022-04-20 05:09:10|10330.4|10310.4|10330.4|10310.4|10330.4|10310.4|10329.9|10309.9|3
1650431360000|2022-04-20 05:09:20|10329.9|10309.9|10329.9|10309.9|10329.9|10309.9|10329.9|10309.9|1
1650431390000|2022-04-20 05:09:50|10329.6|10309.6|10329.1|10309.1|10329.6|10309.6|10328.9|10308.9|3
1650431400000|2022-04-20 05:10:00|10328.6|10308.6|10324.9|10304.9|10329.1|10309.1|10324.6|10304.6|9
1650431410000|2022-04-20 05:10:10|10324.6|10304.6|10323.9|10303.9|10324.6|10304.6|10323.9|10303.9|7
1650431420000|2022-04-20 05:10:20|10324.4|10304.4|10324.4|10304.4|10325.1|10305.1|10324.4|10304.4|5
1650431430000|2022-04-20 05:10:30|10324.1|10304.1|10324.1|10304.1|10324.4|10304.4|10324.1|10304.1|3
1650431440000|2022-04-20 05:10:40|10323.9|10303.9|10323.9|10303.9|10323.9|10303.9|10323.9|10303.9|1
1650431450000|2022-04-20 05:10:50|10323.6|10303.6|10321.6|10301.6|10323.6|10303.6|10321.4|10301.4|6
1650431460000|2022-04-20 05:11:00|10321.4|10301.4|10321.4|10301.4|10321.9|10301.9|10321.1|10301.1|8
1650431470000|2022-04-20 05:11:10|10321.1|10301.1|10320.9|10300.9|10321.1|10301.1|10320.9|10300.9|2
1650431490000|2022-04-20 05:11:30|10321.4|10301.4|10320.9|10300.9|10321.4|10301.4|10320.9|10300.9|2
1650431510000|2022-04-20 05:11:50|10321.4|10301.4|10321.4|10301.4|10321.6|10301.6|10321.4|10301.4|3
1650431520000|2022-04-20 05:12:00|10321.6|10301.6|10320.9|10300.9|10321.6|10301.6|10320.9|10300.9|10
1650431530000|2022-04-20 05:12:10|10320.6|10300.6|10320.6|10300.6|10320.6|10300.6|10320.6|10300.6|1
1650431540000|2022-04-20 05:12:20|10320.4|10300.4|10320.9|10300.9|10320.9|10300.9|10320.4|10300.4|2
1650431550000|2022-04-20 05:12:30|10321.1|10301.1|10322.1|10302.1|10322.6|10302.6|10321.1|10301.1|6
1650431560000|2022-04-20 05:12:40|10322.4|10302.4|10321.9|10301.9|10322.4|10302.4|10321.9|10301.9|2
1650431580000|2022-04-20 05:13:00|10321.6|10301.6|10321.1|10301.1|10321.6|10301.6|10321.1|10301.1|2
1650431600000|2022-04-20 05:13:20|10321.6|10301.6|10321.6|10301.6|10321.6|10301.6|10321.6|10301.6|1
1650431620000|2022-04-20 05:13:40|10321.4|10301.4|10321.1|10301.1|10321.4|10301.4|10321.1|10301.1|2
1650431640000|2022-04-20 05:14:00|10320.6|10300.6|10318.4|10298.4|10321.1|10301.1|10317.9|10297.9|6
1650431650000|2022-04-20 05:14:10|10318.6|10298.6|10319.4|10299.4|10319.4|10299.4|10318.6|10298.6|4
1650431660000|2022-04-20 05:14:20|10319.1|10299.1|10318.9|10298.9|10319.1|10299.1|10318.9|10298.9|2
1650431670000|2022-04-20 05:14:30|10319.4|10299.4|10319.4|10299.4|10319.4|10299.4|10319.4|10299.4|1
1650431680000|2022-04-20 05:14:40|10319.6|10299.6|10321.1|10301.1|10321.1|10301.1|10319.6|10299.6|6
1650431690000|2022-04-20 05:14:50|10321.6|10301.6|10321.6|10301.6|10322.4|10302.4|10321.6|10301.6|3
1650431700000|2022-04-20 05:15:00|10322.1|10302.1|10321.4|10301.4|10322.4|10302.4|10321.1|10301.1|8
1650431720000|2022-04-20 05:15:20|10321.6|10301.6|10323.1|10303.1|10323.1|10303.1|10321.6|10301.6|7
1650431730000|2022-04-20 05:15:30|10322.6|10302.6|10323.1|10303.1|10323.1|10303.1|10322.6|10302.6|6
1650431740000|2022-04-20 05:15:40|10323.4|10303.4|10323.9|10303.9|10323.9|10303.9|10323.1|10303.1|3
1650431750000|2022-04-20 05:15:50|10323.6|10303.6|10323.4|10303.4|10323.6|10303.6|10323.4|10303.4|2
1650431760000|2022-04-20 05:16:00|10323.1|10303.1|10323.6|10303.6|10323.9|10303.9|10322.9|10302.9|7
1650431770000|2022-04-20 05:16:10|10323.9|10303.9|10324.1|10304.1|10324.1|10304.1|10323.6|10303.6|7
1650431780000|2022-04-20 05:16:20|10324.4|10304.4|10324.6|10304.6|10324.6|10304.6|10324.4|10304.4|2
1650431790000|2022-04-20 05:16:30|10324.4|10304.4|10324.4|10304.4|10324.4|10304.4|10324.1|10304.1|3
1650431800000|2022-04-20 05:16:40|10324.6|10304.6|10323.9|10303.9|10324.6|10304.6|10323.9|10303.9|4
1650431810000|2022-04-20 05:16:50|10323.4|10303.4|10323.1|10303.1|10323.4|10303.4|10323.1|10303.1|2
1650431830000|2022-04-20 05:17:10|10322.9|10302.9|10323.1|10303.1|10323.1|10303.1|10322.9|10302.9|2
1650431880000|2022-04-20 05:18:00|10322.9|10302.9|10321.9|10301.9|10322.9|10302.9|10321.6|10301.6|3
1650431890000|2022-04-20 05:18:10|10320.9|10300.9|10320.6|10300.6|10321.4|10301.4|10320.4|10300.4|6
1650431900000|2022-04-20 05:18:20|10320.9|10300.9|10322.9|10302.9|10322.9|10302.9|10320.9|10300.9|5
1650431910000|2022-04-20 05:18:30|10323.4|10303.4|10322.4|10302.4|10323.4|10303.4|10322.1|10302.1|9
1650431920000|2022-04-20 05:18:40|10322.6|10302.6|10322.4|10302.4|10322.6|10302.6|10322.4|10302.4|2
1650431930000|2022-04-20 05:18:50|10322.1|10302.1|10322.9|10302.9|10322.9|10302.9|10321.9|10301.9|8
1650431940000|2022-04-20 05:19:00|10323.1|10303.1|10322.1|10302.1|10323.1|10303.1|10322.1|10302.1|5
1650431950000|2022-04-20 05:19:10|10322.9|10302.9|10322.6|10302.6|10322.9|10302.9|10322.4|10302.4|3
1650431960000|2022-04-20 05:19:20|10322.4|10302.4|10322.6|10302.6|10323.1|10303.1|10322.1|10302.1|5
1650431970000|2022-04-20 05:19:30|10322.4|10302.4|10322.4|10302.4|10322.4|10302.4|10322.4|10302.4|1
1650431980000|2022-04-20 05:19:40|10322.6|10302.6|10322.6|10302.6|10322.6|10302.6|10322.1|10302.1|4
1650432000000|2022-04-20 05:20:00|10322.4|10302.4|10322.1|10302.1|10322.6|10302.6|10322.1|10302.1|3
1650432040000|2022-04-20 05:20:40|10322.4|10302.4|10322.6|10302.6|10322.6|10302.6|10322.4|10302.4|2
1650432050000|2022-04-20 05:20:50|10322.9|10302.9|10323.1|10303.1|10323.9|10303.9|10322.9|10302.9|5
1650432060000|2022-04-20 05:21:00|10322.9|10302.9|10322.6|10302.6|10322.9|10302.9|10322.6|10302.6|2
1650432070000|2022-04-20 05:21:10|10322.1|10302.1|10319.4|10299.4|10322.1|10302.1|10318.9|10298.9|10
1650432080000|2022-04-20 05:21:20|10319.6|10299.6|10318.4|10298.4|10319.6|10299.6|10318.4|10298.4|7
1650432090000|2022-04-20 05:21:30|10318.6|10298.6|10318.6|10298.6|10319.1|10299.1|10318.4|10298.4|4
1650432100000|2022-04-20 05:21:40|10318.4|10298.4|10319.1|10299.1|10319.1|10299.1|10318.4|10298.4|10
1650432110000|2022-04-20 05:21:50|10318.9|10298.9|10319.1|10299.1|10319.4|10299.4|10318.9|10298.9|6
1650432120000|2022-04-20 05:22:00|10319.4|10299.4|10318.4|10298.4|10319.4|10299.4|10317.9|10297.9|10
1650432130000|2022-04-20 05:22:10|10318.1|10298.1|10317.4|10297.4|10318.1|10298.1|10317.4|10297.4|2
1650432140000|2022-04-20 05:22:20|10317.1|10297.1|10316.9|10296.9|10317.1|10297.1|10316.6|10296.6|4
1650432150000|2022-04-20 05:22:30|10316.4|10296.4|10316.9|10296.9|10316.9|10296.9|10316.4|10296.4|6
1650432160000|2022-04-20 05:22:40|10316.4|10296.4|10316.9|10296.9|10316.9|10296.9|10316.4|10296.4|9
1650432170000|2022-04-20 05:22:50|10317.4|10297.4|10317.9|10297.9|10317.9|10297.9|10317.4|10297.4|2
1650432180000|2022-04-20 05:23:00|10318.4|10298.4|10318.4|10298.4|10318.4|10298.4|10318.4|10298.4|1
1650432190000|2022-04-20 05:23:10|10318.6|10298.6|10319.6|10299.6|10319.6|10299.6|10318.4|10298.4|13
1650432200000|2022-04-20 05:23:20|10320.6|10300.6|10320.4|10300.4|10321.4|10301.4|10319.6|10299.6|8
1650432210000|2022-04-20 05:23:30|10320.1|10300.1|10320.1|10300.1|10320.4|10300.4|10320.1|10300.1|3
1650432220000|2022-04-20 05:23:40|10320.4|10300.4|10319.6|10299.6|10320.6|10300.6|10319.6|10299.6|9
1650432230000|2022-04-20 05:23:50|10319.4|10299.4|10319.6|10299.6|10320.4|10300.4|10319.1|10299.1|7
1650432240000|2022-04-20 05:24:00|10319.9|10299.9|10319.9|10299.9|10320.4|10300.4|10319.4|10299.4|7
1650432250000|2022-04-20 05:24:10|10319.6|10299.6|10319.6|10299.6|10319.9|10299.9|10319.6|10299.6|3
1650432260000|2022-04-20 05:24:20|10319.9|10299.9|10320.1|10300.1|10320.4|10300.4|10319.9|10299.9|4
1650432270000|2022-04-20 05:24:30|10319.9|10299.9|10320.1|10300.1|10320.1|10300.1|10319.9|10299.9|2
1650432280000|2022-04-20 05:24:40|10319.9|10299.9|10320.4|10300.4|10320.4|10300.4|10319.9|10299.9|2
1650432290000|2022-04-20 05:24:50|10320.1|10300.1|10320.1|10300.1|10320.1|10300.1|10320.1|10300.1|1
1650432300000|2022-04-20 05:25:00|10319.9|10299.9|10319.6|10299.6|10319.9|10299.9|10319.6|10299.6|2
1650432310000|2022-04-20 05:25:10|10319.4|10299.4|10319.9|10299.9|10319.9|10299.9|10319.4|10299.4|4
1650432320000|2022-04-20 05:25:20|10320.1|10300.1|10319.1|10299.1|10320.4|10300.4|10319.1|10299.1|6
1650432330000|2022-04-20 05:25:30|10318.9|10298.9|10318.9|10298.9|10318.9|10298.9|10318.4|10298.4|6
1650432340000|2022-04-20 05:25:40|10319.1|10299.1|10319.1|10299.1|10319.4|10299.4|10319.1|10299.1|3
1650432350000|2022-04-20 05:25:50|10319.4|10299.4|10319.1|10299.1|10319.6|10299.6|10318.9|10298.9|4
1650432360000|2022-04-20 05:26:00|10319.4|10299.4|10319.6|10299.6|10319.6|10299.6|10319.1|10299.1|4
1650432380000|2022-04-20 05:26:20|10319.9|10299.9|10319.9|10299.9|10320.4|10300.4|10319.9|10299.9|4
1650432390000|2022-04-20 05:26:30|10320.6|10300.6|10320.9|10300.9|10320.9|10300.9|10320.6|10300.6|2
1650432420000|2022-04-20 05:27:00|10321.1|10301.1|10320.9|10300.9|10321.4|10301.4|10320.9|10300.9|8
1650432430000|2022-04-20 05:27:10|10321.4|10301.4|10321.4|10301.4|10322.1|10302.1|10321.1|10301.1|6
1650432440000|2022-04-20 05:27:20|10321.1|10301.1|10321.4|10301.4|10321.4|10301.4|10321.1|10301.1|4
1650432450000|2022-04-20 05:27:30|10321.9|10301.9|10322.9|10302.9|10322.9|10302.9|10321.9|10301.9|3
1650432470000|2022-04-20 05:27:50|10323.1|10303.1|10323.1|10303.1|10323.4|10303.4|10322.9|10302.9|4
1650432480000|2022-04-20 05:28:00|10323.6|10303.6|10324.9|10304.9|10324.9|10304.9|10323.6|10303.6|6
1650432490000|2022-04-20 05:28:10|10324.4|10304.4|10324.9|10304.9|10324.9|10304.9|10324.4|10304.4|2
1650432500000|2022-04-20 05:28:20|10325.4|10305.4|10325.4|10305.4|10325.4|10305.4|10325.4|10305.4|1
1650432520000|2022-04-20 05:28:40|10325.9|10305.9|10325.9|10305.9|10325.9|10305.9|10325.9|10305.9|1
1650432540000|2022-04-20 05:29:00|10325.4|10305.4|10324.9|10304.9|10325.4|10305.4|10324.9|10304.9|2
1650432550000|2022-04-20 05:29:10|10324.4|10304.4|10323.6|10303.6|10324.6|10304.6|10323.6|10303.6|8
1650432560000|2022-04-20 05:29:20|10324.4|10304.4|10324.9|10304.9|10324.9|10304.9|10324.4|10304.4|2
1650432570000|2022-04-20 05:29:30|10324.4|10304.4|10324.4|10304.4|10324.4|10304.4|10324.4|10304.4|1
1650432580000|2022-04-20 05:29:40|10324.6|10304.6|10324.9|10304.9|10324.9|10304.9|10324.6|10304.6|2
1650432600000|2022-04-20 05:30:00|10325.1|10305.1|10334.6|10314.6|10334.6|10314.6|10325.1|10305.1|28
1650432610000|2022-04-20 05:30:10|10334.1|10314.1|10332.4|10312.4|10334.1|10314.1|10330.4|10310.4|20
1650432620000|2022-04-20 05:30:20|10333.1|10313.1|10336.1|10316.1|10336.6|10316.6|10332.9|10312.9|16
1650432630000|2022-04-20 05:30:30|10335.9|10315.9|10336.9|10316.9|10337.6|10317.6|10335.4|10315.4|19
1650432640000|2022-04-20 05:30:40|10336.4|10316.4|10338.4|10318.4|10338.4|10318.4|10335.9|10315.9|10
1650432650000|2022-04-20 05:30:50|10337.9|10317.9|10337.9|10317.9|10338.1|10318.1|10337.9|10317.9|3
1650432660000|2022-04-20 05:31:00|10337.4|10317.4|10339.4|10319.4|10339.4|10319.4|10337.4|10317.4|8
1650432670000|2022-04-20 05:31:10|10339.9|10319.9|10339.4|10319.4|10340.1|10320.1|10339.1|10319.1|5
1650432680000|2022-04-20 05:31:20|10338.9|10318.9|10339.1|10319.1|10339.9|10319.9|10338.9|10318.9|13
1650432690000|2022-04-20 05:31:30|10338.9|10318.9|10339.6|10319.6|10340.4|10320.4|10335.9|10315.9|16
1650432700000|2022-04-20 05:31:40|10339.4|10319.4|10336.6|10316.6|10339.4|10319.4|10336.4|10316.4|11
1650432710000|2022-04-20 05:31:50|10336.4|10316.4|10336.6|10316.6|10337.1|10317.1|10336.1|10316.1|13
1650432720000|2022-04-20 05:32:00|10336.9|10316.9|10335.6|10315.6|10337.6|10317.6|10335.1|10315.1|10
1650432730000|2022-04-20 05:32:10|10335.1|10315.1|10335.4|10315.4|10335.4|10315.4|10334.1|10314.1|7
1650432740000|2022-04-20 05:32:20|10335.1|10315.1|10334.9|10314.9|10335.1|10315.1|10334.9|10314.9|2
1650432750000|2022-04-20 05:32:30|10334.6|10314.6|10335.6|10315.6|10335.9|10315.9|10333.4|10313.4|13
1650432760000|2022-04-20 05:32:40|10335.1|10315.1|10336.4|10316.4|10336.9|10316.9|10334.6|10314.6|6
1650432770000|2022-04-20 05:32:50|10336.1|10316.1|10336.4|10316.4|10336.6|10316.6|10335.6|10315.6|14
1650432780000|2022-04-20 05:33:00|10336.6|10316.6|10333.4|10313.4|10336.9|10316.9|10333.4|10313.4|14
1650432790000|2022-04-20 05:33:10|10333.1|10313.1|10332.9|10312.9|10333.1|10313.1|10331.9|10311.9|11
1650432800000|2022-04-20 05:33:20|10333.1|10313.1|10333.9|10313.9|10334.4|10314.4|10333.1|10313.1|13
1650432810000|2022-04-20 05:33:30|10333.6|10313.6|10334.4|10314.4|10334.4|10314.4|10333.4|10313.4|10
1650432820000|2022-04-20 05:33:40|10334.6|10314.6|10334.9|10314.9|10334.9|10314.9|10333.9|10313.9|9
1650432830000|2022-04-20 05:33:50|10334.6|10314.6|10332.9|10312.9|10334.6|10314.6|10332.9|10312.9|5
1650432840000|2022-04-20 05:34:00|10333.1|10313.1|10333.6|10313.6|10333.6|10313.6|10332.6|10312.6|7
1650432850000|2022-04-20 05:34:10|10333.9|10313.9|10333.4|10313.4|10333.9|10313.9|10332.6|10312.6|12
1650432860000|2022-04-20 05:34:20|10333.6|10313.6|10333.4|10313.4|10333.6|10313.6|10332.9|10312.9|7
1650432870000|2022-04-20 05:34:30|10333.6|10313.6|10333.4|10313.4|10333.9|10313.9|10333.1|10313.1|12
1650432880000|2022-04-20 05:34:40|10333.1|10313.1|10333.1|10313.1|10333.4|10313.4|10332.9|10312.9|5
1650432890000|2022-04-20 05:34:50|10332.9|10312.9|10333.1|10313.1|10333.1|10313.1|10332.6|10312.6|4
1650432900000|2022-04-20 05:35:00|10332.9|10312.9|10329.1|10309.1|10332.9|10312.9|10329.1|10309.1|8
1650432910000|2022-04-20 05:35:10|10329.6|10309.6|10329.6|10309.6|10329.6|10309.6|10329.6|10309.6|1
1650432920000|2022-04-20 05:35:20|10329.9|10309.9|10331.1|10311.1|10332.1|10312.1|10329.9|10309.9|9
1650432930000|2022-04-20 05:35:30|10330.9|10310.9|10329.6|10309.6|10330.9|10310.9|10329.6|10309.6|2
1650432940000|2022-04-20 05:35:40|10330.1|10310.1|10329.6|10309.6|10330.4|10310.4|10329.6|10309.6|4
1650432950000|2022-04-20 05:35:50|10330.1|10310.1|10331.6|10311.6|10331.6|10311.6|10330.1|10310.1|6
1650432960000|2022-04-20 05:36:00|10332.1|10312.1|10335.6|10315.6|10335.6|10315.6|10332.1|10312.1|9
1650432970000|2022-04-20 05:36:10|10335.9|10315.9|10337.6|10317.6|10337.6|10317.6|10334.9|10314.9|18
1650432980000|2022-04-20 05:36:20|10337.9|10317.9|10339.4|10319.4|10339.6|10319.6|10337.9|10317.9|7
1650432990000|2022-04-20 05:36:30|10341.1|10321.1|10343.4|10323.4|10343.4|10323.4|10341.1|10321.1|9
1650433000000|2022-04-20 05:36:40|10342.6|10322.6|10343.6|10323.6|10343.6|10323.6|10342.4|10322.4|6
1650433010000|2022-04-20 05:36:50|10342.6|10322.6|10337.9|10317.9|10342.6|10322.6|10337.4|10317.4|11
1650433020000|2022-04-20 05:37:00|10338.1|10318.1|10337.4|10317.4|10338.9|10318.9|10337.4|10317.4|12
1650433030000|2022-04-20 05:37:10|10337.9|10317.9|10336.6|10316.6|10338.1|10318.1|10336.6|10316.6|12
1650433040000|2022-04-20 05:37:20|10336.9|10316.9|10338.6|10318.6|10338.9|10318.9|10336.9|10316.9|9
1650433050000|2022-04-20 05:37:30|10338.9|10318.9|10338.6|10318.6|10338.9|10318.9|10338.1|10318.1|5
1650433060000|2022-04-20 05:37:40|10338.9|10318.9|10339.1|10319.1|10339.1|10319.1|10338.6|10318.6|6
1650433070000|2022-04-20 05:37:50|10338.9|10318.9|10338.9|10318.9|10338.9|10318.9|10338.1|10318.1|8
1650433080000|2022-04-20 05:38:00|10338.6|10318.6|10340.6|10320.6|10340.9|10320.9|10338.6|10318.6|9
1650433090000|2022-04-20 05:38:10|10340.9|10320.9|10340.4|10320.4|10341.1|10321.1|10340.1|10320.1|6
1650433100000|2022-04-20 05:38:20|10340.1|10320.1|10340.1|10320.1|10340.1|10320.1|10339.6|10319.6|6
1650433110000|2022-04-20 05:38:30|10340.4|10320.4|10340.1|10320.1|10340.6|10320.6|10339.9|10319.9|6
1650433120000|2022-04-20 05:38:40|10339.9|10319.9|10339.1|10319.1|10340.1|10320.1|10338.9|10318.9|7
1650433130000|2022-04-20 05:38:50|10339.4|10319.4|10341.6|10321.6|10341.9|10321.9|10339.4|10319.4|14
1650433140000|2022-04-20 05:39:00|10341.4|10321.4|10340.1|10320.1|10341.4|10321.4|10340.1|10320.1|14
1650433150000|2022-04-20 05:39:10|10340.6|10320.6|10339.6|10319.6|10340.9|10320.9|10338.9|10318.9|15
1650433160000|2022-04-20 05:39:20|10339.9|10319.9|10337.9|10317.9|10340.4|10320.4|10337.6|10317.6|12
1650433170000|2022-04-20 05:39:30|10337.4|10317.4|10338.6|10318.6|10339.1|10319.1|10337.4|10317.4|14
1650433180000|2022-04-20 05:39:40|10338.9|10318.9|10338.6|10318.6|10339.1|10319.1|10338.1|10318.1|6
1650433190000|2022-04-20 05:39:50|10337.1|10317.1|10338.4|10318.4|10338.4|10318.4|10337.1|10317.1|5
1650433200000|2022-04-20 05:40:00|10337.9|10317.9|10336.6|10316.6|10337.9|10317.9|10335.6|10315.6|15
1650433210000|2022-04-20 05:40:10|10336.4|10316.4|10335.9|10315.9|10336.9|10316.9|10335.6|10315.6|8
1650433220000|2022-04-20 05:40:20|10335.6|10315.6|10337.6|10317.6|10337.6|10317.6|10335.6|10315.6|5
1650433230000|2022-04-20 05:40:30|10338.1|10318.1|10339.1|10319.1|10339.1|10319.1|10338.1|10318.1|4
1650433240000|2022-04-20 05:40:40|10338.9|10318.9|10338.4|10318.4|10343.1|10323.1|10338.4|10318.4|10
1650433250000|2022-04-20 05:40:50|10338.1|10318.1|10338.1|10318.1|10339.9|10319.9|10338.1|10318.1|11
1650433260000|2022-04-20 05:41:00|10337.9|10317.9|10336.9|10316.9|10338.1|10318.1|10336.6|10316.6|9
1650433270000|2022-04-20 05:41:10|10337.1|10317.1|10337.1|10317.1|10337.1|10317.1|10337.1|10317.1|1
1650433280000|2022-04-20 05:41:20|10337.4|10317.4|10338.4|10318.4|10338.9|10318.9|10337.1|10317.1|10
1650433290000|2022-04-20 05:41:30|10338.9|10318.9|10340.1|10320.1|10340.1|10320.1|10338.9|10318.9|9
1650433300000|2022-04-20 05:41:40|10340.6|10320.6|10340.6|10320.6|10340.6|10320.6|10340.4|10320.4|3
1650433310000|2022-04-20 05:41:50|10341.4|10321.4|10342.6|10322.6|10342.6|10322.6|10341.4|10321.4|10
1650433320000|2022-04-20 05:42:00|10342.4|10322.4|10341.1|10321.1|10342.6|10322.6|10341.1|10321.1|7
1650433330000|2022-04-20 05:42:10|10340.9|10320.9|10339.6|10319.6|10340.9|10320.9|10338.9|10318.9|9
1650433340000|2022-04-20 05:42:20|10339.9|10319.9|10338.4|10318.4|10340.9|10320.9|10337.9|10317.9|15
1650433350000|2022-04-20 05:42:30|10338.1|10318.1|10338.1|10318.1|10339.6|10319.6|10337.6|10317.6|11
1650433360000|2022-04-20 05:42:40|10338.4|10318.4|10338.4|10318.4|10338.4|10318.4|10338.4|10318.4|1
1650433370000|2022-04-20 05:42:50|10338.9|10318.9|10338.6|10318.6|10338.9|10318.9|10338.6|10318.6|2
1650433380000|2022-04-20 05:43:00|10339.1|10319.1|10338.6|10318.6|10342.1|10322.1|10337.6|10317.6|15
1650433390000|2022-04-20 05:43:10|10338.4|10318.4|10337.1|10317.1|10338.4|10318.4|10337.1|10317.1|7
1650433400000|2022-04-20 05:43:20|10336.9|10316.9|10335.1|10315.1|10337.1|10317.1|10335.1|10315.1|10
1650433410000|2022-04-20 05:43:30|10335.4|10315.4|10335.1|10315.1|10335.4|10315.4|10334.6|10314.6|5
1650433430000|2022-04-20 05:43:50|10335.4|10315.4|10335.1|10315.1|10335.4|10315.4|10335.1|10315.1|2
1650433440000|2022-04-20 05:44:00|10334.4|10314.4|10333.1|10313.1|10334.4|10314.4|10333.1|10313.1|2
1650433460000|2022-04-20 05:44:20|10332.9|10312.9|10332.9|10312.9|10333.1|10313.1|10332.6|10312.6|5
1650433470000|2022-04-20 05:44:30|10332.6|10312.6|10332.6|10312.6|10332.9|10312.9|10332.6|10312.6|3
1650433480000|2022-04-20 05:44:40|10332.4|10312.4|10331.9|10311.9|10332.6|10312.6|10331.9|10311.9|6
1650433490000|2022-04-20 05:44:50|10332.1|10312.1|10331.9|10311.9|10332.1|10312.1|10331.9|10311.9|2
1650433500000|2022-04-20 05:45:00|10332.1|10312.1|10330.6|10310.6|10332.1|10312.1|10330.6|10310.6|7
1650433510000|2022-04-20 05:45:10|10330.4|10310.4|10329.9|10309.9|10330.4|10310.4|10329.9|10309.9|3
1650433540000|2022-04-20 05:45:40|10330.1|10310.1|10327.6|10307.6|10330.1|10310.1|10327.6|10307.6|6
1650433550000|2022-04-20 05:45:50|10327.9|10307.9|10327.4|10307.4|10327.9|10307.9|10327.4|10307.4|7
1650433560000|2022-04-20 05:46:00|10327.6|10307.6|10327.1|10307.1|10327.6|10307.6|10327.1|10307.1|5
1650433570000|2022-04-20 05:46:10|10326.9|10306.9|10326.1|10306.1|10326.9|10306.9|10325.9|10305.9|5
1650433580000|2022-04-20 05:46:20|10326.9|10306.9|10328.9|10308.9|10328.9|10308.9|10326.9|10306.9|10
1650433590000|2022-04-20 05:46:30|10328.1|10308.1|10328.9|10308.9|10329.1|10309.1|10327.9|10307.9|7
1650433600000|2022-04-20 05:46:40|10328.6|10308.6|10329.1|10309.1|10329.1|10309.1|10327.6|10307.6|10
1650433610000|2022-04-20 05:46:50|10328.6|10308.6|10328.6|10308.6|10329.4|10309.4|10328.4|10308.4|6
1650433620000|2022-04-20 05:47:00|10328.9|10308.9|10329.1|10309.1|10329.1|10309.1|10328.4|10308.4|5
1650433630000|2022-04-20 05:47:10|10328.6|10308.6|10329.1|10309.1|10329.1|10309.1|10328.4|10308.4|9
1650433640000|2022-04-20 05:47:20|10329.6|10309.6|10329.4|10309.4|10330.6|10310.6|10328.6|10308.6|11
1650433650000|2022-04-20 05:47:30|10329.6|10309.6|10328.1|10308.1|10329.6|10309.6|10328.1|10308.1|7
1650433660000|2022-04-20 05:47:40|10327.9|10307.9|10328.6|10308.6|10329.1|10309.1|10327.9|10307.9|17
1650433670000|2022-04-20 05:47:50|10328.9|10308.9|10329.1|10309.1|10329.4|10309.4|10328.9|10308.9|6
1650433680000|2022-04-20 05:48:00|10328.6|10308.6|10328.6|10308.6|10328.6|10308.6|10327.6|10307.6|8
1650433690000|2022-04-20 05:48:10|10328.9|10308.9|10329.1|10309.1|10329.1|10309.1|10328.1|10308.1|8
1650433700000|2022-04-20 05:48:20|10328.9|10308.9|10328.9|10308.9|10329.1|10309.1|10328.4|10308.4|7
1650433710000|2022-04-20 05:48:30|10327.9|10307.9|10328.9|10308.9|10328.9|10308.9|10327.9|10307.9|5
1650433720000|2022-04-20 05:48:40|10329.1|10309.1|10327.6|10307.6|10329.1|10309.1|10327.6|10307.6|5
1650433730000|2022-04-20 05:48:50|10327.4|10307.4|10327.1|10307.1|10327.6|10307.6|10327.1|10307.1|4
1650433740000|2022-04-20 05:49:00|10327.4|10307.4|10327.6|10307.6|10328.1|10308.1|10327.4|10307.4|6
1650433750000|2022-04-20 05:49:10|10327.4|10307.4|10325.1|10305.1|10327.4|10307.4|10324.1|10304.1|10
1650433760000|2022-04-20 05:49:20|10325.4|10305.4|10326.4|10306.4|10326.4|10306.4|10325.1|10305.1|7
1650433770000|2022-04-20 05:49:30|10326.1|10306.1|10325.4|10305.4|10326.6|10306.6|10325.4|10305.4|12
1650433780000|2022-04-20 05:49:40|10325.6|10305.6|10325.6|10305.6|10326.6|10306.6|10324.9|10304.9|12
1650433790000|2022-04-20 05:49:50|10325.4|10305.4|10325.4|10305.4|10325.6|10305.6|10325.1|10305.1|5
1650433800000|2022-04-20 05:50:00|10325.6|10305.6|10325.9|10305.9|10326.4|10306.4|10325.4|10305.4|12
1650433810000|2022-04-20 05:50:10|10325.6|10305.6|10325.9|10305.9|10325.9|10305.9|10325.4|10305.4|3
1650433820000|2022-04-20 05:50:20|10326.1|10306.1|10325.9|10305.9|10326.4|10306.4|10325.6|10305.6|6
1650433830000|2022-04-20 05:50:30|10325.6|10305.6|10324.4|10304.4|10325.6|10305.6|10324.4|10304.4|9
1650433850000|2022-04-20 05:50:50|10324.9|10304.9|10325.4|10305.4|10325.6|10305.6|10324.9|10304.9|5
1650433860000|2022-04-20 05:51:00|10325.1|10305.1|10325.9|10305.9|10325.9|10305.9|10324.4|10304.4|10
1650433870000|2022-04-20 05:51:10|10325.6|10305.6|10326.4|10306.4|10326.4|10306.4|10325.6|10305.6|4
1650433880000|2022-04-20 05:51:20|10325.9|10305.9|10321.9|10301.9|10325.9|10305.9|10321.4|10301.4|13
1650433890000|2022-04-20 05:51:30|10322.1|10302.1|10320.4|10300.4|10322.4|10302.4|10320.4|10300.4|6
1650433900000|2022-04-20 05:51:40|10320.6|10300.6|10321.4|10301.4|10322.4|10302.4|10320.6|10300.6|8
1650433910000|2022-04-20 05:51:50|10321.1|10301.1|10320.6|10300.6|10321.1|10301.1|10320.6|10300.6|2
1650433920000|2022-04-20 05:52:00|10321.1|10301.1|10325.1|10305.1|10325.1|10305.1|10320.6|10300.6|15
1650433930000|2022-04-20 05:52:10|10324.9|10304.9|10323.6|10303.6|10324.9|10304.9|10323.6|10303.6|4
1650433940000|2022-04-20 05:52:20|10323.9|10303.9|10323.9|10303.9|10323.9|10303.9|10323.6|10303.6|3
1650433950000|2022-04-20 05:52:30|10323.6|10303.6|10324.1|10304.1|10324.4|10304.4|10323.6|10303.6|8
1650433960000|2022-04-20 05:52:40|10323.9|10303.9|10323.9|10303.9|10323.9|10303.9|10323.9|10303.9|1
1650433970000|2022-04-20 05:52:50|10323.6|10303.6|10322.1|10302.1|10323.6|10303.6|10322.1|10302.1|6
1650433980000|2022-04-20 05:53:00|10321.9|10301.9|10317.4|10297.4|10321.9|10301.9|10317.4|10297.4|14
1650433990000|2022-04-20 05:53:10|10317.1|10297.1|10317.1|10297.1|10317.1|10297.1|10315.9|10295.9|10
1650434000000|2022-04-20 05:53:20|10317.4|10297.4|10312.9|10292.9|10317.4|10297.4|10312.9|10292.9|15
1650434010000|2022-04-20 05:53:30|10313.4|10293.4|10313.9|10293.9|10313.9|10293.9|10312.9|10292.9|5
1650434020000|2022-04-20 05:53:40|10313.6|10293.6|10313.6|10293.6|10313.6|10293.6|10313.6|10293.6|1
1650434030000|2022-04-20 05:53:50|10313.9|10293.9|10313.9|10293.9|10314.4|10294.4|10313.6|10293.6|5
1650434040000|2022-04-20 05:54:00|10313.6|10293.6|10313.9|10293.9|10314.1|10294.1|10313.1|10293.1|12
1650434050000|2022-04-20 05:54:10|10314.1|10294.1|10314.1|10294.1|10314.1|10294.1|10313.9|10293.9|9
1650434060000|2022-04-20 05:54:20|10313.9|10293.9|10313.6|10293.6|10313.9|10293.9|10312.9|10292.9|6
1650434070000|2022-04-20 05:54:30|10314.1|10294.1|10313.6|10293.6|10314.1|10294.1|10313.6|10293.6|5
1650434080000|2022-04-20 05:54:40|10313.4|10293.4|10312.9|10292.9|10313.4|10293.4|10311.4|10291.4|14
1650434090000|2022-04-20 05:54:50|10312.6|10292.6|10312.1|10292.1|10312.9|10292.9|10311.6|10291.6|12
1650434100000|2022-04-20 05:55:00|10312.4|10292.4|10313.9|10293.9|10314.6|10294.6|10310.9|10290.9|23
1650434110000|2022-04-20 05:55:10|10314.1|10294.1|10313.9|10293.9|10314.4|10294.4|10313.4|10293.4|10
1650434120000|2022-04-20 05:55:20|10313.6|10293.6|10313.1|10293.1|10313.6|10293.6|10311.1|10291.1|19
1650434130000|2022-04-20 05:55:30|10311.9|10291.9|10312.1|10292.1|10313.1|10293.1|10311.9|10291.9|14
1650434140000|2022-04-20 05:55:40|10310.9|10290.9|10312.9|10292.9|10313.1|10293.1|10310.6|10290.6|16
1650434150000|2022-04-20 05:55:50|10313.1|10293.1|10312.1|10292.1|10313.1|10293.1|10311.6|10291.6|16
1650434160000|2022-04-20 05:56:00|10311.9|10291.9|10312.4|10292.4|10312.6|10292.6|10311.6|10291.6|9
1650434170000|2022-04-20 05:56:10|10313.9|10293.9|10313.6|10293.6|10313.9|10293.9|10313.1|10293.1|6
1650434180000|2022-04-20 05:56:20|10313.4|10293.4|10312.9|10292.9|10313.6|10293.6|10312.1|10292.1|11
1650434190000|2022-04-20 05:56:30|10313.1|10293.1|10313.4|10293.4|10313.6|10293.6|10311.9|10291.9|12
1650434200000|2022-04-20 05:56:40|10313.6|10293.6|10310.6|10290.6|10313.6|10293.6|10310.6|10290.6|15
1650434210000|2022-04-20 05:56:50|10311.1|10291.1|10310.1|10290.1|10311.6|10291.6|10309.6|10289.6|16
1650434220000|2022-04-20 05:57:00|10309.9|10289.9|10309.9|10289.9|10310.1|10290.1|10309.4|10289.4|8
1650434230000|2022-04-20 05:57:10|10309.4|10289.4|10308.1|10288.1|10310.4|10290.4|10307.6|10287.6|14
1650434240000|2022-04-20 05:57:20|10308.4|10288.4|10310.9|10290.9|10311.1|10291.1|10308.4|10288.4|11
1650434250000|2022-04-20 05:57:30|10310.6|10290.6|10311.6|10291.6|10311.9|10291.9|10310.6|10290.6|10
1650434260000|2022-04-20 05:57:40|10311.4|10291.4|10311.6|10291.6|10312.4|10292.4|10311.4|10291.4|10
1650434270000|2022-04-20 05:57:50|10311.9|10291.9|10312.6|10292.6|10312.6|10292.6|10310.9|10290.9|12
1650434280000|2022-04-20 05:58:00|10312.9|10292.9|10312.1|10292.1|10312.9|10292.9|10311.9|10291.9|7
1650434290000|2022-04-20 05:58:10|10311.9|10291.9|10311.9|10291.9|10313.6|10293.6|10311.9|10291.9|9
1650434300000|2022-04-20 05:58:20|10312.1|10292.1|10312.1|10292.1|10312.1|10292.1|10311.6|10291.6|7
1650434310000|2022-04-20 05:58:30|10312.4|10292.4|10312.1|10292.1|10312.4|10292.4|10312.1|10292.1|2
1650434320000|2022-04-20 05:58:40|10311.9|10291.9|10312.6|10292.6|10312.6|10292.6|10311.6|10291.6|6
1650434330000|2022-04-20 05:58:50|10311.4|10291.4|10312.6|10292.6|10312.6|10292.6|10311.4|10291.4|7
1650434340000|2022-04-20 05:59:00|10312.4|10292.4|10311.9|10291.9|10312.6|10292.6|10311.4|10291.4|11
1650434350000|2022-04-20 05:59:10|10312.4|10292.4|10312.9|10292.9|10313.9|10293.9|10312.1|10292.1|12
1650434360000|2022-04-20 05:59:20|10313.1|10293.1|10312.9|10292.9|10313.9|10293.9|10312.9|10292.9|8
1650434370000|2022-04-20 05:59:30|10312.4|10292.4|10313.1|10293.1|10313.9|10293.9|10312.4|10292.4|20
1650434380000|2022-04-20 05:59:40|10312.9|10292.9|10312.6|10292.6|10313.4|10293.4|10311.4|10291.4|19
1650434390000|2022-04-20 05:59:50|10312.4|10292.4|10312.1|10292.1|10312.6|10292.6|10310.6|10290.6|10
1650434400000|2022-04-20 06:00:00|10311.6|10291.6|10313.6|10293.6|10314.4|10294.4|10310.6|10290.6|17
1650434410000|2022-04-20 06:00:10|10313.9|10293.9|10314.6|10294.6|10314.6|10294.6|10313.1|10293.1|9
1650434420000|2022-04-20 06:00:20|10315.9|10295.9|10313.6|10293.6|10316.4|10296.4|10313.4|10293.4|10
1650434430000|2022-04-20 06:00:30|10313.4|10293.4|10313.4|10293.4|10314.4|10294.4|10311.9|10291.9|18
1650434440000|2022-04-20 06:00:40|10313.6|10293.6|10312.1|10292.1|10313.9|10293.9|10311.6|10291.6|9
1650434450000|2022-04-20 06:00:50|10311.9|10291.9|10309.9|10289.9|10311.9|10291.9|10309.4|10289.4|12
1650434460000|2022-04-20 06:01:00|10308.9|10288.9|10308.4|10288.4|10310.1|10290.1|10308.1|10288.1|12
1650434470000|2022-04-20 06:01:10|10308.1|10288.1|10309.1|10289.1|10309.1|10289.1|10307.6|10287.6|8
1650434480000|2022-04-20 06:01:20|10309.4|10289.4|10312.9|10292.9|10313.4|10293.4|10309.4|10289.4|8
1650434490000|2022-04-20 06:01:30|10312.6|10292.6|10312.9|10292.9|10312.9|10292.9|10311.1|10291.1|11
1650434500000|2022-04-20 06:01:40|10313.4|10293.4|10312.6|10292.6|10313.4|10293.4|10311.9|10291.9|6
1650434510000|2022-04-20 06:01:50|10312.9|10292.9|10313.4|10293.4|10313.4|10293.4|10312.4|10292.4|11
1650434520000|2022-04-20 06:02:00|10313.9|10293.9|10313.6|10293.6|10314.4|10294.4|10313.6|10293.6|6
1650434530000|2022-04-20 06:02:10|10313.4|10293.4|10313.1|10293.1|10313.4|10293.4|10312.4|10292.4|9
1650434540000|2022-04-20 06:02:20|10312.9|10292.9|10311.6|10291.6|10312.9|10292.9|10310.4|10290.4|9
1650434550000|2022-04-20 06:02:30|10311.9|10291.9|10311.4|10291.4|10311.9|10291.9|10311.1|10291.1|3
1650434560000|2022-04-20 06:02:40|10311.1|10291.1|10309.1|10289.1|10311.1|10291.1|10309.1|10289.1|4
1650434570000|2022-04-20 06:02:50|10309.4|10289.4|10308.1|10288.1|10309.4|10289.4|10307.9|10287.9|11
1650434580000|2022-04-20 06:03:00|10308.6|10288.6|10306.6|10286.6|10308.6|10288.6|10306.6|10286.6|11
1650434590000|2022-04-20 06:03:10|10306.4|10286.4|10306.6|10286.6|10306.6|10286.6|10306.4|10286.4|6
1650434600000|2022-04-20 06:03:20|10306.4|10286.4|10306.1|10286.1|10306.6|10286.6|10305.4|10285.4|21
1650434610000|2022-04-20 06:03:30|10306.4|10286.4|10305.4|10285.4|10306.6|10286.6|10305.4|10285.4|9
1650434620000|2022-04-20 06:03:40|10305.1|10285.1|10304.1|10284.1|10305.1|10285.1|10302.4|10282.4|10
1650434630000|2022-04-20 06:03:50|10303.6|10283.6|10302.4|10282.4|10304.4|10284.4|10302.1|10282.1|11
1650434640000|2022-04-20 06:04:00|10302.1|10282.1|10301.9|10281.9|10303.1|10283.1|10301.4|10281.4|15
1650434650000|2022-04-20 06:04:10|10302.4|10282.4|10301.1|10281.1|10302.4|10282.4|10301.1|10281.1|4
1650434660000|2022-04-20 06:04:20|10301.4|10281.4|10303.1|10283.1|10303.9|10283.9|10301.4|10281.4|9
1650434670000|2022-04-20 06:04:30|10304.4|10284.4|10303.1|10283.1|10304.4|10284.4|10302.4|10282.4|8
1650434680000|2022-04-20 06:04:40|10302.9|10282.9|10303.1|10283.1|10304|10284|10302.6|10282.6|7
1650434690000|2022-04-20 06:04:50|10302.6|10282.6|10302.9|10282.9|10302.9|10282.9|10302.4|10282.4|6
1650434700000|2022-04-20 06:05:00|10302.6|10282.6|10305.4|10285.4|10306.4|10286.4|10301.9|10281.9|9
1650434710000|2022-04-20 06:05:10|10305.6|10285.6|10306.4|10286.4|10307.4|10287.4|10305.6|10285.6|12
1650434720000|2022-04-20 06:05:20|10305.9|10285.9|10303.4|10283.4|10307.1|10287.1|10303.4|10283.4|13
1650434730000|2022-04-20 06:05:30|10303.1|10283.1|10302.9|10282.9|10305.4|10285.4|10302.9|10282.9|11
1650434740000|2022-04-20 06:05:40|10302.6|10282.6|10300.9|10280.9|10303.1|10283.1|10300.9|10280.9|9
1650434750000|2022-04-20 06:05:50|10301.4|10281.4|10302.4|10282.4|10303.4|10283.4|10301.4|10281.4|7
1650434760000|2022-04-20 06:06:00|10302.6|10282.6|10302.1|10282.1|10303.6|10283.6|10301.9|10281.9|14
1650434770000|2022-04-20 06:06:10|10302.4|10282.4|10302.6|10282.6|10302.6|10282.6|10302.4|10282.4|6
1650434780000|2022-04-20 06:06:20|10303.1|10283.1|10304.1|10284.1|10304.1|10284.1|10303.1|10283.1|10
1650434790000|2022-04-20 06:06:30|10303.9|10283.9|10303.4|10283.4|10303.9|10283.9|10303.1|10283.1|5
1650434800000|2022-04-20 06:06:40|10303.1|10283.1|10302.4|10282.4|10303.1|10283.1|10302.4|10282.4|4
1650434810000|2022-04-20 06:06:50|10303.1|10283.1|10303.6|10283.6|10303.6|10283.6|10302.4|10282.4|9
1650434820000|2022-04-20 06:07:00|10303.1|10283.1|10301.9|10281.9|10303.1|10283.1|10301.4|10281.4|11
1650434830000|2022-04-20 06:07:10|10302.1|10282.1|10302.9|10282.9|10302.9|10282.9|10302.1|10282.1|10
1650434840000|2022-04-20 06:07:20|10302.6|10282.6|10303.1|10283.1|10303.1|10283.1|10302.1|10282.1|6
1650434850000|2022-04-20 06:07:30|10302.6|10282.6|10303.1|10283.1|10303.9|10283.9|10302.6|10282.6|8
1650434860000|2022-04-20 06:07:40|10302.9|10282.9|10305.4|10285.4|10305.9|10285.9|10302.9|10282.9|11
1650434870000|2022-04-20 06:07:50|10305.6|10285.6|10305.6|10285.6|10306.1|10286.1|10304.6|10284.6|16
1650434880000|2022-04-20 06:08:00|10305.1|10285.1|10303.1|10283.1|10305.1|10285.1|10302.4|10282.4|9
1650434890000|2022-04-20 06:08:10|10303.6|10283.6|10305.9|10285.9|10305.9|10285.9|10303.6|10283.6|9
1650434900000|2022-04-20 06:08:20|10306.1|10286.1|10304.9|10284.9|10306.1|10286.1|10304.4|10284.4|12
1650434910000|2022-04-20 06:08:30|10306.1|10286.1|10306.4|10286.4|10306.4|10286.4|10305.1|10285.1|7
1650434920000|2022-04-20 06:08:40|10306.1|10286.1|10307.6|10287.6|10307.6|10287.6|10305.4|10285.4|14
1650434930000|2022-04-20 06:08:50|10307.4|10287.4|10306.4|10286.4|10307.6|10287.6|10306.4|10286.4|7
1650434940000|2022-04-20 06:09:00|10305.6|10285.6|10304.1|10284.1|10305.6|10285.6|10303.9|10283.9|9
1650434950000|2022-04-20 06:09:10|10303.9|10283.9|10303.9|10283.9|10303.9|10283.9|10302.6|10282.6|12
1650434960000|2022-04-20 06:09:20|10303.4|10283.4|10302.1|10282.1|10303.6|10283.6|10302.1|10282.1|9
1650434970000|2022-04-20 06:09:30|10301.9|10281.9|10299.6|10279.6|10303.1|10283.1|10299.4|10279.4|20
1650434980000|2022-04-20 06:09:40|10299.4|10279.4|10300.4|10280.4|10300.4|10280.4|10298.9|10278.9|14
1650434990000|2022-04-20 06:09:50|10300.6|10280.6|10300.6|10280.6|10300.6|10280.6|10300.6|10280.6|1
1650435000000|2022-04-20 06:10:00|10300.1|10280.1|10299.1|10279.1|10300.1|10280.1|10298.1|10278.1|16
1650435010000|2022-04-20 06:10:10|10298.6|10278.6|10299.4|10279.4|10299.4|10279.4|10297.6|10277.6|9
1650435020000|2022-04-20 06:10:20|10299.9|10279.9|10299.9|10279.9|10300.1|10280.1|10299.4|10279.4|13
1650435030000|2022-04-20 06:10:30|10299.6|10279.6|10298.1|10278.1|10299.6|10279.6|10297.9|10277.9|7
1650435040000|2022-04-20 06:10:40|10298.6|10278.6|10301.9|10281.9|10302.1|10282.1|10298.1|10278.1|13
1650435050000|2022-04-20 06:10:50|10301.6|10281.6|10303.4|10283.4|10303.4|10283.4|10300.6|10280.6|9
1650435060000|2022-04-20 06:11:00|10303.1|10283.1|10302.9|10282.9|10303.1|10283.1|10302.1|10282.1|10
1650435070000|2022-04-20 06:11:10|10303.1|10283.1|10303.6|10283.6|10303.9|10283.9|10303.1|10283.1|4
1650435080000|2022-04-20 06:11:20|10303.4|10283.4|10302.4|10282.4|10303.4|10283.4|10302.4|10282.4|3
1650435090000|2022-04-20 06:11:30|10302.6|10282.6|10301.9|10281.9|10302.6|10282.6|10301.6|10281.6|12
1650435100000|2022-04-20 06:11:40|10302.1|10282.1|10302.6|10282.6|10302.9|10282.9|10301.9|10281.9|6
1650435110000|2022-04-20 06:11:50|10302.9|10282.9|10302.6|10282.6|10302.9|10282.9|10302.6|10282.6|6
1650435120000|2022-04-20 06:12:00|10302.9|10282.9|10303.1|10283.1|10303.4|10283.4|10302.4|10282.4|7
1650435130000|2022-04-20 06:12:10|10302.6|10282.6|10302.9|10282.9|10302.9|10282.9|10302.6|10282.6|2
1650435140000|2022-04-20 06:12:20|10302.6|10282.6|10302.6|10282.6|10303.1|10283.1|10302.6|10282.6|4
1650435150000|2022-04-20 06:12:30|10302.4|10282.4|10301.9|10281.9|10302.4|10282.4|10301.6|10281.6|4
1650435160000|2022-04-20 06:12:40|10302.4|10282.4|10303.6|10283.6|10303.6|10283.6|10302.4|10282.4|5
1650435180000|2022-04-20 06:13:00|10303.4|10283.4|10304.9|10284.9|10305.1|10285.1|10303.4|10283.4|4
1650435190000|2022-04-20 06:13:10|10305.4|10285.4|10305.4|10285.4|10305.6|10285.6|10305.4|10285.4|3
1650435200000|2022-04-20 06:13:20|10304.9|10284.9|10306.4|10286.4|10306.4|10286.4|10304.4|10284.4|7
1650435210000|2022-04-20 06:13:30|10306.9|10286.9|10307.4|10287.4|10307.6|10287.6|10306.9|10286.9|6
1650435220000|2022-04-20 06:13:40|10307.6|10287.6|10307.4|10287.4|10307.9|10287.9|10307.4|10287.4|4
1650435230000|2022-04-20 06:13:50|10307.1|10287.1|10307.6|10287.6|10307.6|10287.6|10306.9|10286.9|6
1650435240000|2022-04-20 06:14:00|10307.4|10287.4|10306.4|10286.4|10307.6|10287.6|10305.6|10285.6|6
1650435250000|2022-04-20 06:14:10|10308.9|10288.9|10308.4|10288.4|10308.9|10288.9|10308.4|10288.4|4
1650435260000|2022-04-20 06:14:20|10308.1|10288.1|10307.4|10287.4|10308.1|10288.1|10307.1|10287.1|8
1650435270000|2022-04-20 06:14:30|10307.1|10287.1|10305.6|10285.6|10307.1|10287.1|10304.6|10284.6|9
1650435280000|2022-04-20 06:14:40|10305.4|10285.4|10304.1|10284.1|10305.4|10285.4|10304.1|10284.1|5
1650435290000|2022-04-20 06:14:50|10304.6|10284.6|10304.1|10284.1|10304.6|10284.6|10303.6|10283.6|6
1650435300000|2022-04-20 06:15:00|10303.9|10283.9|10304.1|10284.1|10304.1|10284.1|10303.9|10283.9|2
1650435310000|2022-04-20 06:15:10|10303.6|10283.6|10303.1|10283.1|10303.6|10283.6|10302.9|10282.9|7
1650435330000|2022-04-20 06:15:30|10303.6|10283.6|10303.4|10283.4|10303.9|10283.9|10303.4|10283.4|3
1650435340000|2022-04-20 06:15:40|10304.4|10284.4|10303.6|10283.6|10304.4|10284.4|10303.6|10283.6|9
1650435350000|2022-04-20 06:15:50|10302.9|10282.9|10302.9|10282.9|10303.6|10283.6|10302.9|10282.9|6
1650435360000|2022-04-20 06:16:00|10303.1|10283.1|10301.6|10281.6|10303.1|10283.1|10301.6|10281.6|6
1650435370000|2022-04-20 06:16:10|10301.4|10281.4|10302.4|10282.4|10302.4|10282.4|10301.4|10281.4|2
1650435380000|2022-04-20 06:16:20|10302.1|10282.1|10301.9|10281.9|10302.1|10282.1|10301.9|10281.9|2
1650435390000|2022-04-20 06:16:30|10302.4|10282.4|10302.4|10282.4|10302.4|10282.4|10302.4|10282.4|1
1650435400000|2022-04-20 06:16:40|10303.9|10283.9|10304.4|10284.4|10305.4|10285.4|10303.9|10283.9|7
1650435410000|2022-04-20 06:16:50|10303.6|10283.6|10306.6|10286.6|10306.9|10286.9|10303.6|10283.6|7
1650435420000|2022-04-20 06:17:00|10306.4|10286.4|10303.6|10283.6|10306.4|10286.4|10303.6|10283.6|4
1650435430000|2022-04-20 06:17:10|10303.9|10283.9|10302.6|10282.6|10304.6|10284.6|10302.6|10282.6|9
1650435440000|2022-04-20 06:17:20|10302.9|10282.9|10303.1|10283.1|10303.6|10283.6|10302.6|10282.6|9
1650435450000|2022-04-20 06:17:30|10303.4|10283.4|10303.6|10283.6|10304.9|10284.9|10302.4|10282.4|9
1650435460000|2022-04-20 06:17:40|10303.9|10283.9|10304.1|10284.1|10304.1|10284.1|10303.9|10283.9|4
1650435470000|2022-04-20 06:17:50|10304.6|10284.6|10304.6|10284.6|10305.1|10285.1|10304.4|10284.4|8
1650435480000|2022-04-20 06:18:00|10304.9|10284.9|10304.4|10284.4|10305.4|10285.4|10302.9|10282.9|16
1650435490000|2022-04-20 06:18:10|10305.4|10285.4|10305.1|10285.1|10305.9|10285.9|10304.9|10284.9|7
1650435500000|2022-04-20 06:18:20|10305.6|10285.6|10305.9|10285.9|10305.9|10285.9|10305.1|10285.1|9
1650435510000|2022-04-20 06:18:30|10306.1|10286.1|10305.9|10285.9|10306.4|10286.4|10305.9|10285.9|4
1650435520000|2022-04-20 06:18:40|10306.4|10286.4|10307.4|10287.4|10307.6|10287.6|10305.4|10285.4|14
1650435530000|2022-04-20 06:18:50|10307.1|10287.1|10307.9|10287.9|10309.1|10289.1|10306.9|10286.9|14
1650435540000|2022-04-20 06:19:00|10308.4|10288.4|10306.4|10286.4|10308.6|10288.6|10304.9|10284.9|18
1650435550000|2022-04-20 06:19:10|10306.9|10286.9|10307.6|10287.6|10307.9|10287.9|10305.9|10285.9|18
1650435560000|2022-04-20 06:19:20|10307.1|10287.1|10306.4|10286.4|10307.4|10287.4|10306.1|10286.1|9
1650435570000|2022-04-20 06:19:30|10306.6|10286.6|10306.9|10286.9|10307.4|10287.4|10306.4|10286.4|9
1650435580000|2022-04-20 06:19:40|10306.6|10286.6|10303.9|10283.9|10306.6|10286.6|10303.4|10283.4|7
1650435590000|2022-04-20 06:19:50|10304.4|10284.4|10304.1|10284.1|10304.4|10284.4|10303.6|10283.6|8
1650435600000|2022-04-20 06:20:00|10303.9|10283.9|10304.1|10284.1|10304.1|10284.1|10301.9|10281.9|17
1650435610000|2022-04-20 06:20:10|10304.4|10284.4|10303.1|10283.1|10304.4|10284.4|10302.9|10282.9|10
1650435620000|2022-04-20 06:20:20|10303.4|10283.4|10304.4|10284.4|10304.4|10284.4|10303.4|10283.4|14
1650435630000|2022-04-20 06:20:30|10303.9|10283.9|10302.4|10282.4|10304.1|10284.1|10302.1|10282.1|13
1650435640000|2022-04-20 06:20:40|10302.9|10282.9|10303.1|10283.1|10303.1|10283.1|10302.1|10282.1|7
1650435650000|2022-04-20 06:20:50|10302.6|10282.6|10304.6|10284.6|10304.6|10284.6|10302.6|10282.6|4
1650435660000|2022-04-20 06:21:00|10304.9|10284.9|10302.1|10282.1|10304.9|10284.9|10302.1|10282.1|9
1650435670000|2022-04-20 06:21:10|10301.9|10281.9|10302.9|10282.9|10303.4|10283.4|10301.9|10281.9|14
1650435680000|2022-04-20 06:21:20|10303.1|10283.1|10302.4|10282.4|10303.4|10283.4|10302.1|10282.1|14
1650435690000|2022-04-20 06:21:30|10302.1|10282.1|10302.1|10282.1|10302.6|10282.6|10302.1|10282.1|4
1650435700000|2022-04-20 06:21:40|10301.9|10281.9|10301.6|10281.6|10301.9|10281.9|10301.6|10281.6|2
1650435710000|2022-04-20 06:21:50|10301.4|10281.4|10301.4|10281.4|10301.4|10281.4|10301.4|10281.4|1
1650435720000|2022-04-20 06:22:00|10301.9|10281.9|10302.1|10282.1|10302.1|10282.1|10301.9|10281.9|2
1650435730000|2022-04-20 06:22:10|10302.4|10282.4|10301.4|10281.4|10302.4|10282.4|10301.1|10281.1|5
1650435740000|2022-04-20 06:22:20|10300.9|10280.9|10300.9|10280.9|10301.4|10281.4|10300.6|10280.6|9
1650435750000|2022-04-20 06:22:30|10300.6|10280.6|10300.9|10280.9|10300.9|10280.9|10300.6|10280.6|2
1650435760000|2022-04-20 06:22:40|10301.1|10281.1|10301.4|10281.4|10301.6|10281.6|10301.1|10281.1|4
1650435770000|2022-04-20 06:22:50|10301.1|10281.1|10300.9|10280.9|10301.4|10281.4|10300.9|10280.9|8
1650435780000|2022-04-20 06:23:00|10301.1|10281.1|10301.1|10281.1|10301.4|10281.4|10300.9|10280.9|5
1650435790000|2022-04-20 06:23:10|10300.9|10280.9|10301.1|10281.1|10301.4|10281.4|10300.9|10280.9|7
1650435800000|2022-04-20 06:23:20|10301.4|10281.4|10301.4|10281.4|10301.9|10281.9|10300.6|10280.6|9
1650435810000|2022-04-20 06:23:30|10301.1|10281.1|10301.1|10281.1|10301.1|10281.1|10300.9|10280.9|5
1650435820000|2022-04-20 06:23:40|10300.9|10280.9|10301.1|10281.1|10301.1|10281.1|10300.9|10280.9|2
1650435830000|2022-04-20 06:23:50|10301.4|10281.4|10302.1|10282.1|10302.1|10282.1|10301.4|10281.4|3
1650435840000|2022-04-20 06:24:00|10302.4|10282.4|10302.4|10282.4|10302.4|10282.4|10301.9|10281.9|8
1650435850000|2022-04-20 06:24:10|10302.1|10282.1|10301.9|10281.9|10302.1|10282.1|10301.4|10281.4|5
1650435860000|2022-04-20 06:24:20|10301.6|10281.6|10300.9|10280.9|10301.6|10281.6|10300.6|10280.6|9
1650435870000|2022-04-20 06:24:30|10301.1|10281.1|10300.9|10280.9|10301.9|10281.9|10300.9|10280.9|7
1650435880000|2022-04-20 06:24:40|10300.6|10280.6|10301.1|10281.1|10301.1|10281.1|10300.6|10280.6|8
1650435890000|2022-04-20 06:24:50|10300.9|10280.9|10300.1|10280.1|10301.1|10281.1|10299.9|10279.9|9
1650435900000|2022-04-20 06:25:00|10300.4|10280.4|10299.4|10279.4|10300.4|10280.4|10298.6|10278.6|10
1650435910000|2022-04-20 06:25:10|10299.1|10279.1|10298.9|10278.9|10299.1|10279.1|10298.6|10278.6|6
1650435920000|2022-04-20 06:25:20|10298.6|10278.6|10297.9|10277.9|10298.6|10278.6|10296.9|10276.9|11
1650435930000|2022-04-20 06:25:30|10298.1|10278.1|10297.6|10277.6|10298.1|10278.1|10297.6|10277.6|3
1650435940000|2022-04-20 06:25:40|10297.9|10277.9|10297.4|10277.4|10297.9|10277.9|10296.9|10276.9|8
1650435950000|2022-04-20 06:25:50|10297.1|10277.1|10296.9|10276.9|10297.4|10277.4|10296.4|10276.4|11
1650435960000|2022-04-20 06:26:00|10297.4|10277.4|10299.1|10279.1|10299.1|10279.1|10296.6|10276.6|15
1650435970000|2022-04-20 06:26:10|10299.6|10279.6|10301.1|10281.1|10301.4|10281.4|10299.6|10279.6|8
1650435980000|2022-04-20 06:26:20|10301.4|10281.4|10302.1|10282.1|10302.4|10282.4|10301.1|10281.1|11
1650435990000|2022-04-20 06:26:30|10302.4|10282.4|10302.1|10282.1|10303.1|10283.1|10301.9|10281.9|5
1650436000000|2022-04-20 06:26:40|10301.5|10281.5|10300.4|10280.4|10301.6|10281.6|10300.1|10280.1|8
1650436010000|2022-04-20 06:26:50|10300.1|10280.1|10301.4|10281.4|10301.4|10281.4|10300.1|10280.1|13
1650436020000|2022-04-20 06:27:00|10301.1|10281.1|10300.6|10280.6|10301.4|10281.4|10299.9|10279.9|14
1650436030000|2022-04-20 06:27:10|10301.1|10281.1|10302.1|10282.1|10302.1|10282.1|10300.1|10280.1|11
1650436040000|2022-04-20 06:27:20|10301.9|10281.9|10300.1|10280.1|10301.9|10281.9|10300.1|10280.1|8
1650436050000|2022-04-20 06:27:30|10299.9|10279.9|10301.1|10281.1|10301.1|10281.1|10299.9|10279.9|8
1650436060000|2022-04-20 06:27:40|10301.4|10281.4|10302.1|10282.1|10302.1|10282.1|10300.1|10280.1|16
1650436070000|2022-04-20 06:27:50|10301.6|10281.6|10300.9|10280.9|10301.9|10281.9|10300.6|10280.6|13
1650436080000|2022-04-20 06:28:00|10301.1|10281.1|10300.4|10280.4|10301.1|10281.1|10300.4|10280.4|4
1650436090000|2022-04-20 06:28:10|10300.9|10280.9|10300.1|10280.1|10301.1|10281.1|10300.1|10280.1|15
1650436100000|2022-04-20 06:28:20|10300.4|10280.4|10300.4|10280.4|10300.9|10280.9|10300.1|10280.1|8
1650436110000|2022-04-20 06:28:30|10300.6|10280.6|10301.1|10281.1|10301.4|10281.4|10299.9|10279.9|9
1650436120000|2022-04-20 06:28:40|10300.9|10280.9|10300.6|10280.6|10300.9|10280.9|10300.4|10280.4|11
1650436130000|2022-04-20 06:28:50|10300.9|10280.9|10300.6|10280.6|10300.9|10280.9|10300.6|10280.6|6
1650436140000|2022-04-20 06:29:00|10300.4|10280.4|10300.1|10280.1|10300.6|10280.6|10300.1|10280.1|9
1650436150000|2022-04-20 06:29:10|10300.4|10280.4|10302.4|10282.4|10302.4|10282.4|10299.4|10279.4|15
1650436170000|2022-04-20 06:29:30|10301.9|10281.9|10301.9|10281.9|10301.9|10281.9|10301.9|10281.9|1
1650436180000|2022-04-20 06:29:40|10300.9|10280.9|10300.6|10280.6|10301.1|10281.1|10300.4|10280.4|14
1650436190000|2022-04-20 06:29:50|10300.4|10280.4|10300.4|10280.4|10300.9|10280.9|10299.9|10279.9|8
1650436200000|2022-04-20 06:30:00|10300.6|10280.6|10302.1|10282.1|10302.4|10282.4|10300.4|10280.4|15
1650436210000|2022-04-20 06:30:10|10302.4|10282.4|10302.1|10282.1|10302.4|10282.4|10302.1|10282.1|2
1650436220000|2022-04-20 06:30:20|10301.9|10281.9|10303.4|10283.4|10303.4|10283.4|10301.6|10281.6|8
1650436230000|2022-04-20 06:30:30|10303.8|10283.8|10304.1|10284.1|10304.1|10284.1|10303.6|10283.6|5
1650436240000|2022-04-20 06:30:40|10303.9|10283.9|10303.4|10283.4|10303.9|10283.9|10303.4|10283.4|7
1650436250000|2022-04-20 06:30:50|10303.6|10283.6|10306.6|10286.6|10306.6|10286.6|10303.4|10283.4|9
1650436260000|2022-04-20 06:31:00|10307.4|10287.4|10307.1|10287.1|10308.4|10288.4|10306.6|10286.6|13
1650436270000|2022-04-20 06:31:10|10307.4|10287.4|10306.9|10286.9|10308.6|10288.6|10306.9|10286.9|10
1650436280000|2022-04-20 06:31:20|10306.6|10286.6|10305.6|10285.6|10306.6|10286.6|10304.9|10284.9|11
1650436290000|2022-04-20 06:31:30|10305.4|10285.4|10304.9|10284.9|10305.4|10285.4|10304.9|10284.9|7
1650436300000|2022-04-20 06:31:40|10305.1|10285.1|10306.4|10286.4|10306.6|10286.6|10305.1|10285.1|7
1650436310000|2022-04-20 06:31:50|10306.1|10286.1|10302.1|10282.1|10306.1|10286.1|10302.1|10282.1|13
1650436320000|2022-04-20 06:32:00|10302.4|10282.4|10301.1|10281.1|10302.4|10282.4|10300.9|10280.9|8
1650436330000|2022-04-20 06:32:10|10299.4|10279.4|10299.6|10279.6|10300.1|10280.1|10299.4|10279.4|3
1650436340000|2022-04-20 06:32:20|10299.1|10279.1|10298.9|10278.9|10299.1|10279.1|10298.9|10278.9|2
1650436350000|2022-04-20 06:32:30|10298.6|10278.6|10298.6|10278.6|10298.6|10278.6|10298.4|10278.4|3
1650436360000|2022-04-20 06:32:40|10298.4|10278.4|10297.6|10277.6|10298.4|10278.4|10297.6|10277.6|5
1650436370000|2022-04-20 06:32:50|10297.9|10277.9|10297.9|10277.9|10297.9|10277.9|10297.9|10277.9|1
1650436380000|2022-04-20 06:33:00|10298.1|10278.1|10299.1|10279.1|10299.1|10279.1|10298.1|10278.1|2
1650436390000|2022-04-20 06:33:10|10299.4|10279.4|10299.9|10279.9|10300.6|10280.6|10299.4|10279.4|6
1650436400000|2022-04-20 06:33:20|10299.6|10279.6|10299.9|10279.9|10299.9|10279.9|10299.6|10279.6|2
1650436410000|2022-04-20 06:33:30|10300.1|10280.1|10300.1|10280.1|10300.1|10280.1|10299.9|10279.9|3
1650436420000|2022-04-20 06:33:40|10300.4|10280.4|10299.9|10279.9|10300.4|10280.4|10299.6|10279.6|5
1650436430000|2022-04-20 06:33:50|10299.6|10279.6|10299.4|10279.4|10299.6|10279.6|10299.1|10279.1|8
1650436440000|2022-04-20 06:34:00|10299.1|10279.1|10299.4|10279.4|10299.4|10279.4|10299.1|10279.1|2
1650436450000|2022-04-20 06:34:10|10299.6|10279.6|10300.6|10280.6|10300.9|10280.9|10299.6|10279.6|6
1650436460000|2022-04-20 06:34:20|10300.4|10280.4|10300.4|10280.4|10300.6|10280.6|10300.4|10280.4|9
1650436470000|2022-04-20 06:34:30|10300.6|10280.6|10301.6|10281.6|10301.9|10281.9|10300.6|10280.6|8
1650436480000|2022-04-20 06:34:40|10301.4|10281.4|10299.1|10279.1|10301.6|10281.6|10299.1|10279.1|8
1650436490000|2022-04-20 06:34:50|10298.6|10278.6|10298.9|10278.9|10299.1|10279.1|10298.6|10278.6|6
1650436500000|2022-04-20 06:35:00|10299.1|10279.1|10299.4|10279.4|10300.4|10280.4|10299.1|10279.1|7
1650436510000|2022-04-20 06:35:10|10299.6|10279.6|10299.9|10279.9|10299.9|10279.9|10299.4|10279.4|4
1650436520000|2022-04-20 06:35:20|10300.1|10280.1|10301.4|10281.4|10301.4|10281.4|10300.1|10280.1|7
1650436530000|2022-04-20 06:35:30|10301.6|10281.6|10302.6|10282.6|10303.9|10283.9|10301.4|10281.4|6
1650436540000|2022-04-20 06:35:40|10302.1|10282.1|10302.6|10282.6|10302.6|10282.6|10302.1|10282.1|2
1650436550000|2022-04-20 06:35:50|10301.6|10281.6|10302.1|10282.1|10302.1|10282.1|10301.6|10281.6|2
1650436560000|2022-04-20 06:36:00|10301.6|10281.6|10301.4|10281.4|10301.6|10281.6|10301.4|10281.4|2
1650436570000|2022-04-20 06:36:10|10301.1|10281.1|10301.1|10281.1|10301.4|10281.4|10301.1|10281.1|5
1650436580000|2022-04-20 06:36:20|10300.6|10280.6|10300.6|10280.6|10300.9|10280.9|10300.6|10280.6|3
1650436590000|2022-04-20 06:36:30|10300.9|10280.9|10299.4|10279.4|10300.9|10280.9|10298.9|10278.9|6
1650436600000|2022-04-20 06:36:40|10299.6|10279.6|10300.1|10280.1|10300.4|10280.4|10299.6|10279.6|11
1650436610000|2022-04-20 06:36:50|10300.4|10280.4|10300.9|10280.9|10300.9|10280.9|10300.1|10280.1|14
1650436620000|2022-04-20 06:37:00|10301.1|10281.1|10299.1|10279.1|10301.1|10281.1|10299.1|10279.1|6
1650436630000|2022-04-20 06:37:10|10299.6|10279.6|10298.1|10278.1|10299.9|10279.9|10297.6|10277.6|15
1650436640000|2022-04-20 06:37:20|10298.4|10278.4|10297.9|10277.9|10298.6|10278.6|10297.6|10277.6|9
1650436650000|2022-04-20 06:37:30|10298.1|10278.1|10298.1|10278.1|10298.1|10278.1|10298.1|10278.1|1
1650436660000|2022-04-20 06:37:40|10297.6|10277.6|10298.4|10278.4|10298.4|10278.4|10297.6|10277.6|7
1650436670000|2022-04-20 06:37:50|10298.6|10278.6|10298.9|10278.9|10298.9|10278.9|10298.6|10278.6|2
1650436680000|2022-04-20 06:38:00|10298.6|10278.6|10298.9|10278.9|10298.9|10278.9|10298.6|10278.6|6
1650436690000|2022-04-20 06:38:10|10298.6|10278.6|10298.6|10278.6|10298.6|10278.6|10298.6|10278.6|1
1650436700000|2022-04-20 06:38:20|10298.4|10278.4|10297.1|10277.1|10298.4|10278.4|10297.1|10277.1|10
1650436710000|2022-04-20 06:38:30|10296.9|10276.9|10298.6|10278.6|10298.6|10278.6|10296.9|10276.9|3
1650436720000|2022-04-20 06:38:40|10298.9|10278.9|10298.1|10278.1|10298.9|10278.9|10298.1|10278.1|4
1650436730000|2022-04-20 06:38:50|10298.4|10278.4|10298.6|10278.6|10298.6|10278.6|10298.1|10278.1|4
1650436740000|2022-04-20 06:39:00|10298.4|10278.4|10298.9|10278.9|10298.9|10278.9|10297.4|10277.4|12
1650436750000|2022-04-20 06:39:10|10298.6|10278.6|10299.4|10279.4|10299.4|10279.4|10298.1|10278.1|6
1650436760000|2022-04-20 06:39:20|10299.1|10279.1|10297.6|10277.6|10299.1|10279.1|10297.6|10277.6|8
1650436770000|2022-04-20 06:39:30|10297.9|10277.9|10298.6|10278.6|10298.6|10278.6|10297.9|10277.9|7
1650436780000|2022-04-20 06:39:40|10298.4|10278.4|10298.1|10278.1|10299.1|10279.1|10297.9|10277.9|8
1650436790000|2022-04-20 06:39:50|10297.9|10277.9|10298.1|10278.1|10298.1|10278.1|10297.9|10277.9|4
1650436800000|2022-04-20 06:40:00|10297.9|10277.9|10298.4|10278.4|10298.4|10278.4|10297.4|10277.4|9
1650436810000|2022-04-20 06:40:10|10298.1|10278.1|10297.9|10277.9|10298.4|10278.4|10297.6|10277.6|6
1650436820000|2022-04-20 06:40:20|10297.6|10277.6|10298.1|10278.1|10298.1|10278.1|10297.6|10277.6|5
1650436830000|2022-04-20 06:40:30|10297.9|10277.9|10297.9|10277.9|10298.1|10278.1|10297.9|10277.9|3
1650436840000|2022-04-20 06:40:40|10298.1|10278.1|10296.9|10276.9|10298.1|10278.1|10296.9|10276.9|5
1650436850000|2022-04-20 06:40:50|10297.1|10277.1|10297.9|10277.9|10297.9|10277.9|10296.9|10276.9|5
1650436860000|2022-04-20 06:41:00|10298.1|10278.1|10297.9|10277.9|10298.6|10278.6|10297.9|10277.9|7
1650436870000|2022-04-20 06:41:10|10298.1|10278.1|10297.6|10277.6|10298.1|10278.1|10297.6|10277.6|7
1650436880000|2022-04-20 06:41:20|10298.1|10278.1|10297.9|10277.9|10298.1|10278.1|10297.4|10277.4|8
1650436890000|2022-04-20 06:41:30|10298.4|10278.4|10297.6|10277.6|10298.6|10278.6|10297.6|10277.6|5
1650436900000|2022-04-20 06:41:40|10297.9|10277.9|10298.1|10278.1|10298.1|10278.1|10297.6|10277.6|10
1650436910000|2022-04-20 06:41:50|10297.9|10277.9|10296.9|10276.9|10297.9|10277.9|10296.6|10276.6|7
1650436920000|2022-04-20 06:42:00|10297.4|10277.4|10297.9|10277.9|10297.9|10277.9|10297.4|10277.4|2
1650436930000|2022-04-20 06:42:10|10297.4|10277.4|10298.1|10278.1|10298.1|10278.1|10296.9|10276.9|4
1650436940000|2022-04-20 06:42:20|10297.6|10277.6|10296.9|10276.9|10297.6|10277.6|10296.9|10276.9|5
1650436950000|2022-04-20 06:42:30|10296.6|10276.6|10296.1|10276.1|10296.6|10276.6|10296.1|10276.1|2
1650436960000|2022-04-20 06:42:40|10296.4|10276.4|10296.4|10276.4|10297.1|10277.1|10296.4|10276.4|5
1650436970000|2022-04-20 06:42:50|10296.6|10276.6|10296.9|10276.9|10297.4|10277.4|10296.6|10276.6|8
1650436980000|2022-04-20 06:43:00|10297.1|10277.1|10295.9|10275.9|10297.1|10277.1|10295.9|10275.9|14
1650436990000|2022-04-20 06:43:10|10296.1|10276.1|10296.4|10276.4|10296.6|10276.6|10296.1|10276.1|7
1650437000000|2022-04-20 06:43:20|10296.1|10276.1|10296.1|10276.1|10296.1|10276.1|10295.9|10275.9|5
1650437010000|2022-04-20 06:43:30|10296.4|10276.4|10296.4|10276.4|10296.6|10276.6|10296.1|10276.1|7
1650437020000|2022-04-20 06:43:40|10296.1|10276.1|10295.9|10275.9|10296.1|10276.1|10295.9|10275.9|2
1650437030000|2022-04-20 06:43:50|10293.6|10273.6|10292.6|10272.6|10293.6|10273.6|10291.9|10271.9|12
1650437040000|2022-04-20 06:44:00|10292.4|10272.4|10292.1|10272.1|10292.4|10272.4|10289.6|10269.6|11
1650437050000|2022-04-20 06:44:10|10291.6|10271.6|10293.1|10273.1|10293.4|10273.4|10291.4|10271.4|16
1650437060000|2022-04-20 06:44:20|10294|10274|10293.1|10273.1|10294.1|10274.1|10293.1|10273.1|10
1650437070000|2022-04-20 06:44:30|10293.4|10273.4|10294.1|10274.1|10294.1|10274.1|10293.4|10273.4|4
1650437080000|2022-04-20 06:44:40|10293.9|10273.9|10294.1|10274.1|10294.1|10274.1|10293.9|10273.9|8
1650437090000|2022-04-20 06:44:50|10293.9|10273.9|10294.6|10274.6|10294.9|10274.9|10293.9|10273.9|10
1650437100000|2022-04-20 06:45:00|10294.4|10274.4|10294.4|10274.4|10294.4|10274.4|10293.6|10273.6|8
1650437110000|2022-04-20 06:45:10|10294.1|10274.1|10294.1|10274.1|10294.6|10274.6|10294.1|10274.1|6
1650437120000|2022-04-20 06:45:20|10294.4|10274.4|10293.6|10273.6|10294.4|10274.4|10293.4|10273.4|5
1650437130000|2022-04-20 06:45:30|10293.4|10273.4|10291.9|10271.9|10293.4|10273.4|10291.4|10271.4|6
1650437140000|2022-04-20 06:45:40|10292.4|10272.4|10292.9|10272.9|10293.1|10273.1|10292.4|10272.4|7
1650437150000|2022-04-20 06:45:50|10292.6|10272.6|10292.6|10272.6|10293.9|10273.9|10292.4|10272.4|17
1650437160000|2022-04-20 06:46:00|10292.4|10272.4|10293.9|10273.9|10293.9|10273.9|10292.1|10272.1|8
1650437170000|2022-04-20 06:46:10|10293.6|10273.6|10294.1|10274.1|10294.1|10274.1|10293.1|10273.1|8
1650437180000|2022-04-20 06:46:20|10294.4|10274.4|10294.4|10274.4|10294.4|10274.4|10294.4|10274.4|1
1650437190000|2022-04-20 06:46:30|10293.9|10273.9|10293.9|10273.9|10294.1|10274.1|10293.9|10273.9|3
1650437200000|2022-04-20 06:46:40|10295.1|10275.1|10295.1|10275.1|10295.1|10275.1|10293.9|10273.9|14
1650437210000|2022-04-20 06:46:50|10295.4|10275.4|10295.1|10275.1|10295.4|10275.4|10294.9|10274.9|4
1650437220000|2022-04-20 06:47:00|10295.4|10275.4|10297.1|10277.1|10297.1|10277.1|10295.4|10275.4|8
1650437230000|2022-04-20 06:47:10|10295.9|10275.9|10296.6|10276.6|10297.1|10277.1|10295.9|10275.9|9
1650437240000|2022-04-20 06:47:20|10296.4|10276.4|10296.6|10276.6|10297.1|10277.1|10295.9|10275.9|11
1650437250000|2022-04-20 06:47:30|10296.4|10276.4|10296.6|10276.6|10296.6|10276.6|10295.9|10275.9|5
1650437260000|2022-04-20 06:47:40|10296.9|10276.9|10297.6|10277.6|10297.9|10277.9|10296.9|10276.9|6
1650437270000|2022-04-20 06:47:50|10297.1|10277.1|10296.9|10276.9|10297.1|10277.1|10296.6|10276.6|5
1650437280000|2022-04-20 06:48:00|10296.1|10276.1|10297.6|10277.6|10297.6|10277.6|10296.1|10276.1|5
1650437290000|2022-04-20 06:48:10|10297.4|10277.4|10296.1|10276.1|10297.4|10277.4|10296.1|10276.1|9
1650437300000|2022-04-20 06:48:20|10296.4|10276.4|10295.6|10275.6|10296.4|10276.4|10295.6|10275.6|12
1650437310000|2022-04-20 06:48:30|10295.4|10275.4|10294.6|10274.6|10295.4|10275.4|10294.6|10274.6|2
1650437330000|2022-04-20 06:48:50|10293.9|10273.9|10294.6|10274.6|10295.1|10275.1|10293.4|10273.4|10
1650437340000|2022-04-20 06:49:00|10295.4|10275.4|10295.1|10275.1|10295.4|10275.4|10294.9|10274.9|9
1650437350000|2022-04-20 06:49:10|10294.9|10274.9|10294.4|10274.4|10295.4|10275.4|10294.4|10274.4|9
1650437360000|2022-04-20 06:49:20|10294.1|10274.1|10293.9|10273.9|10294.6|10274.6|10293.9|10273.9|7
1650437370000|2022-04-20 06:49:30|10293.6|10273.6|10293.4|10273.4|10293.9|10273.9|10293.4|10273.4|4
1650437380000|2022-04-20 06:49:40|10293.9|10273.9|10295.6|10275.6|10295.6|10275.6|10293.9|10273.9|7
1650437390000|2022-04-20 06:49:50|10295.9|10275.9|10294.9|10274.9|10295.9|10275.9|10293.9|10273.9|8
1650437400000|2022-04-20 06:50:00|10294.6|10274.6|10294.4|10274.4|10294.6|10274.6|10293.9|10273.9|11
1650437410000|2022-04-20 06:50:10|10294.1|10274.1|10294.9|10274.9|10295.6|10275.6|10294.1|10274.1|11
1650437420000|2022-04-20 06:50:20|10294.6|10274.6|10296.4|10276.4|10296.6|10276.6|10293.9|10273.9|10
1650437430000|2022-04-20 06:50:30|10296.6|10276.6|10296.1|10276.1|10296.9|10276.9|10296.1|10276.1|7
1650437440000|2022-04-20 06:50:40|10295.6|10275.6|10295.4|10275.4|10295.6|10275.6|10294.6|10274.6|5
1650437450000|2022-04-20 06:50:50|10295.1|10275.1|10295.4|10275.4|10295.4|10275.4|10294.9|10274.9|9
1650437460000|2022-04-20 06:51:00|10295.1|10275.1|10298.1|10278.1|10298.6|10278.6|10295.1|10275.1|12
1650437470000|2022-04-20 06:51:10|10298.4|10278.4|10298.9|10278.9|10298.9|10278.9|10298.4|10278.4|5
1650437480000|2022-04-20 06:51:20|10299.6|10279.6|10300.1|10280.1|10300.1|10280.1|10299.6|10279.6|2
1650437490000|2022-04-20 06:51:30|10300.4|10280.4|10300.9|10280.9|10302.1|10282.1|10300.4|10280.4|6
1650437500000|2022-04-20 06:51:40|10300.6|10280.6|10301.1|10281.1|10301.6|10281.6|10300.6|10280.6|12
1650437510000|2022-04-20 06:51:50|10301.4|10281.4|10301.4|10281.4|10301.6|10281.6|10300.6|10280.6|14
1650437520000|2022-04-20 06:52:00|10301.6|10281.6|10302.1|10282.1|10302.4|10282.4|10301.4|10281.4|12
1650437530000|2022-04-20 06:52:10|10301.9|10281.9|10302.4|10282.4|10302.4|10282.4|10301.9|10281.9|11
1650437540000|2022-04-20 06:52:20|10302.1|10282.1|10301.1|10281.1|10302.1|10282.1|10300.9|10280.9|9
1650437550000|2022-04-20 06:52:30|10301.4|10281.4|10301.1|10281.1|10301.9|10281.9|10301.1|10281.1|8
1650437560000|2022-04-20 06:52:40|10300.9|10280.9|10300.1|10280.1|10300.9|10280.9|10300.1|10280.1|5
1650437570000|2022-04-20 06:52:50|10300.4|10280.4|10299.6|10279.6|10300.4|10280.4|10299.4|10279.4|7
1650437580000|2022-04-20 06:53:00|10300.1|10280.1|10301.1|10281.1|10301.1|10281.1|10299.9|10279.9|4
1650437590000|2022-04-20 06:53:10|10301.4|10281.4|10299.9|10279.9|10301.4|10281.4|10299.9|10279.9|5
1650437600000|2022-04-20 06:53:20|10300.1|10280.1|10300.4|10280.4|10300.6|10280.6|10300.1|10280.1|5
1650437610000|2022-04-20 06:53:30|10300.6|10280.6|10300.6|10280.6|10300.6|10280.6|10299.9|10279.9|6
1650437620000|2022-04-20 06:53:40|10300.4|10280.4|10298.4|10278.4|10300.4|10280.4|10298.4|10278.4|10
1650437630000|2022-04-20 06:53:50|10298.6|10278.6|10297.6|10277.6|10298.9|10278.9|10297.6|10277.6|6
1650437640000|2022-04-20 06:54:00|10297.9|10277.9|10297.1|10277.1|10299.1|10279.1|10296.9|10276.9|9
1650437650000|2022-04-20 06:54:10|10297.4|10277.4|10297.9|10277.9|10298.1|10278.1|10297.4|10277.4|7
1650437660000|2022-04-20 06:54:20|10298.1|10278.1|10298.6|10278.6|10299.1|10279.1|10298.1|10278.1|6
1650437670000|2022-04-20 06:54:30|10298.9|10278.9|10299.9|10279.9|10300.1|10280.1|10298.6|10278.6|9
1650437680000|2022-04-20 06:54:40|10299.6|10279.6|10299.4|10279.4|10299.9|10279.9|10299.1|10279.1|7
1650437690000|2022-04-20 06:54:50|10299.1|10279.1|10298.4|10278.4|10299.9|10279.9|10298.1|10278.1|7
1650437700000|2022-04-20 06:55:00|10298.6|10278.6|10292.4|10282.4|10298.6|10282.4|10292.4|10277.4|7
1650437710000|2022-04-20 06:55:10|10291.9|10281.9|10293.1|10283.1|10293.4|10283.4|10291.9|10281.9|7
1650437720000|2022-04-20 06:55:20|10293.4|10283.4|10293.1|10283.1|10293.9|10283.9|10293.1|10283.1|8
1650437730000|2022-04-20 06:55:30|10293.4|10283.4|10295.1|10285.1|10295.4|10285.4|10293.4|10283.4|4
1650437740000|2022-04-20 06:55:40|10294.9|10284.9|10293.9|10283.9|10294.9|10284.9|10293.9|10283.9|6
1650437750000|2022-04-20 06:55:50|10292.9|10282.9|10294.1|10284.1|10294.1|10284.1|10292.4|10282.4|9
1650437760000|2022-04-20 06:56:00|10294.4|10284.4|10294.4|10284.4|10295.4|10285.4|10293.6|10283.6|19
1650437770000|2022-04-20 06:56:10|10294.1|10284.1|10294.6|10284.6|10294.6|10284.6|10293.6|10283.6|6
1650437780000|2022-04-20 06:56:20|10294.4|10284.4|10294.9|10284.9|10294.9|10284.9|10293.4|10283.4|10
1650437790000|2022-04-20 06:56:30|10294.6|10284.6|10294.4|10284.4|10294.9|10284.9|10294.4|10284.4|4
1650437800000|2022-04-20 06:56:40|10294.9|10284.9|10294.1|10284.1|10294.9|10284.9|10293.6|10283.6|9
1650437810000|2022-04-20 06:56:50|10293.9|10283.9|10293.4|10283.4|10293.9|10283.9|10293.1|10283.1|4
1650437820000|2022-04-20 06:57:00|10293.6|10283.6|10292.9|10282.9|10293.9|10283.9|10292.9|10282.9|7
1650437830000|2022-04-20 06:57:10|10292.6|10282.6|10292.6|10282.6|10292.6|10282.6|10292.4|10282.4|3
1650437840000|2022-04-20 06:57:20|10292.4|10282.4|10292.9|10282.9|10292.9|10282.9|10292.4|10282.4|3
1650437850000|2022-04-20 06:57:30|10294.1|10284.1|10293.9|10283.9|10294.1|10284.1|10293.4|10283.4|9
1650437860000|2022-04-20 06:57:40|10293.6|10283.6|10293.4|10283.4|10293.6|10283.6|10293.1|10283.1|6
1650437870000|2022-04-20 06:57:50|10293.1|10283.1|10294.1|10284.1|10294.1|10284.1|10293.1|10283.1|5
1650437880000|2022-04-20 06:58:00|10294.4|10284.4|10295.1|10285.1|10295.4|10285.4|10294.4|10284.4|10
1650437890000|2022-04-20 06:58:10|10294.9|10284.9|10294.9|10284.9|10294.9|10284.9|10294.6|10284.6|5
1650437900000|2022-04-20 06:58:20|10295.1|10285.1|10296.9|10286.9|10296.9|10286.9|10295.1|10285.1|4
1650437910000|2022-04-20 06:58:30|10296.6|10286.6|10297.1|10287.1|10297.1|10287.1|10295.1|10285.1|7
1650437920000|2022-04-20 06:58:40|10297.4|10287.4|10295.1|10285.1|10297.4|10287.4|10293.6|10283.6|13
1650437930000|2022-04-20 06:58:50|10295.4|10285.4|10294.6|10284.6|10295.4|10285.4|10294.6|10284.6|7
1650437940000|2022-04-20 06:59:00|10295.1|10285.1|10294.4|10284.4|10295.1|10285.1|10294.1|10284.1|7
1650437950000|2022-04-20 06:59:10|10294.6|10284.6|10292.1|10282.1|10294.6|10284.6|10292.1|10282.1|7
1650437960000|2022-04-20 06:59:20|10292.4|10282.4|10292.4|10282.4|10292.6|10282.6|10290.6|10280.6|15
1650437970000|2022-04-20 06:59:30|10291.9|10281.9|10292.6|10282.6|10293.6|10283.6|10291.9|10281.9|19
1650437980000|2022-04-20 06:59:40|10292.9|10282.9|10293.4|10283.4|10294.1|10284.1|10292.9|10282.9|15
1650437990000|2022-04-20 06:59:50|10293.1|10283.1|10293.1|10283.1|10293.6|10283.6|10292.6|10282.6|9
1650438000000|2022-04-20 07:00:00|10294.4|10284.4|10289.6|10279.6|10294.4|10284.4|10289.4|10279.4|18
1650438010000|2022-04-20 07:00:10|10289.4|10279.4|10287.6|10277.6|10289.4|10279.4|10286.6|10276.6|9
1650438020000|2022-04-20 07:00:20|10287.4|10277.4|10284.8|10274.8|10287.6|10277.6|10284.8|10274.8|8
1650438030000|2022-04-20 07:00:30|10283.8|10273.8|10283.1|10273.1|10283.8|10273.8|10283.1|10273.1|3
1650438040000|2022-04-20 07:00:40|10282.9|10272.9|10278.4|10268.4|10282.9|10272.9|10278.4|10268.4|7
1650438050000|2022-04-20 07:00:50|10278.5|10268.5|10278.8|10268.8|10278.8|10268.8|10278.5|10268.5|2
1650438060000|2022-04-20 07:01:00|10278.4|10268.4|10276.4|10266.4|10278.4|10268.4|10276.4|10266.4|5
1650438070000|2022-04-20 07:01:10|10274.3|10264.3|10274.9|10264.9|10274.9|10264.9|10272.8|10262.8|12
1650438080000|2022-04-20 07:01:20|10274.5|10264.5|10275.6|10265.6|10276|10266|10274.5|10264.5|8
1650438090000|2022-04-20 07:01:30|10276|10266|10276.1|10266.1|10276.8|10266.8|10276|10266|4
1650438100000|2022-04-20 07:01:40|10275.9|10265.9|10275.9|10265.9|10276.1|10266.1|10275.9|10265.9|3
1650438110000|2022-04-20 07:01:50|10275.6|10265.6|10276.1|10266.1|10277.1|10267.1|10275.6|10265.6|5
1650438120000|2022-04-20 07:02:00|10275.9|10265.9|10268.1|10258.1|10276.1|10266.1|10268.1|10258.1|16
1650438130000|2022-04-20 07:02:10|10268|10258|10263.1|10253.1|10268.5|10258.5|10263.1|10253.1|10
1650438140000|2022-04-20 07:02:20|10262.9|10252.9|10264.4|10254.4|10265.9|10255.9|10260.9|10250.9|23
1650438150000|2022-04-20 07:02:30|10265.1|10255.1|10264.5|10254.5|10266.4|10256.4|10263.9|10253.9|11
1650438160000|2022-04-20 07:02:40|10264.3|10254.3|10263.9|10253.9|10264.4|10254.4|10263.9|10253.9|7
1650438170000|2022-04-20 07:02:50|10265.6|10255.6|10266.1|10256.1|10267.1|10257.1|10265.6|10255.6|7
1650438180000|2022-04-20 07:03:00|10266.5|10256.5|10266.4|10256.4|10267|10257|10266.4|10256.4|5
1650438190000|2022-04-20 07:03:10|10266.3|10256.3|10266.3|10256.3|10266.3|10256.3|10266|10256|3
1650438200000|2022-04-20 07:03:20|10266.6|10256.6|10269.4|10259.4|10269.4|10259.4|10266.6|10256.6|9
1650438210000|2022-04-20 07:03:30|10269.1|10259.1|10270.6|10260.6|10272.4|10262.4|10268.9|10258.9|11
1650438220000|2022-04-20 07:03:40|10270.1|10260.1|10268.9|10258.9|10270.1|10260.1|10268.3|10258.3|10
1650438230000|2022-04-20 07:03:50|10269|10259|10268.5|10258.5|10269.1|10259.1|10268.5|10258.5|6
1650438240000|2022-04-20 07:04:00|10268.4|10258.4|10265.9|10255.9|10268.4|10258.4|10265.9|10255.9|6
1650438250000|2022-04-20 07:04:10|10266.3|10256.3|10267.3|10257.3|10267.5|10257.5|10266.3|10256.3|3
1650438260000|2022-04-20 07:04:20|10267|10257|10267.9|10257.9|10267.9|10257.9|10266.4|10256.4|8
1650438270000|2022-04-20 07:04:30|10268.1|10258.1|10268.6|10258.6|10268.6|10258.6|10267.9|10257.9|4
1650438280000|2022-04-20 07:04:40|10268.9|10258.9|10267.9|10257.9|10268.9|10258.9|10267.6|10257.6|11
1650438290000|2022-04-20 07:04:50|10268.1|10258.1|10268.6|10258.6|10268.6|10258.6|10268.1|10258.1|9
1650438300000|2022-04-20 07:05:00|10268.4|10258.4|10266.6|10256.6|10268.9|10258.9|10266.6|10256.6|14
1650438310000|2022-04-20 07:05:10|10266.4|10256.4|10266.6|10256.6|10267.1|10257.1|10266.4|10256.4|7
1650438320000|2022-04-20 07:05:20|10266.4|10256.4|10266.4|10256.4|10266.6|10256.6|10266.4|10256.4|7
1650438330000|2022-04-20 07:05:30|10267.9|10257.9|10265.9|10255.9|10268.1|10258.1|10265.9|10255.9|8
1650438340000|2022-04-20 07:05:40|10265.1|10255.1|10265.1|10255.1|10265.1|10255.1|10263.1|10253.1|6
1650438350000|2022-04-20 07:05:50|10264.9|10254.9|10265.1|10255.1|10265.1|10255.1|10259.4|10249.4|14
1650438360000|2022-04-20 07:06:00|10264.9|10254.9|10264.6|10254.6|10264.9|10254.9|10262.9|10252.9|11
1650438370000|2022-04-20 07:06:10|10264.1|10254.1|10264.1|10254.1|10264.4|10254.4|10263.9|10253.9|6
1650438380000|2022-04-20 07:06:20|10263.9|10253.9|10263.4|10253.4|10263.9|10253.9|10262.6|10252.6|7
1650438390000|2022-04-20 07:06:30|10263.6|10253.6|10263.4|10253.4|10264.4|10254.4|10263.1|10253.1|7
1650438400000|2022-04-20 07:06:40|10262.9|10252.9|10263.9|10253.9|10264.1|10254.1|10262.9|10252.9|4
1650438410000|2022-04-20 07:06:50|10263.4|10253.4|10266.9|10256.9|10267.1|10257.1|10263.1|10253.1|10
1650438420000|2022-04-20 07:07:00|10267.1|10257.1|10271|10261|10271.9|10261.9|10266.4|10256.4|13
1650438430000|2022-04-20 07:07:10|10270.9|10260.9|10273.1|10263.1|10273.1|10263.1|10270.6|10260.6|10
1650438440000|2022-04-20 07:07:20|10272.9|10262.9|10272.4|10262.4|10273.6|10263.6|10271.4|10261.4|12
1650438450000|2022-04-20 07:07:30|10272.6|10262.6|10271|10261|10272.6|10262.6|10271|10261|2
1650438460000|2022-04-20 07:07:40|10271.1|10261.1|10273.1|10263.1|10273.1|10263.1|10271.1|10261.1|9
1650438470000|2022-04-20 07:07:50|10273.4|10263.4|10266.4|10256.4|10275.4|10265.4|10266.4|10256.4|14
1650438480000|2022-04-20 07:08:00|10266.1|10256.1|10266|10256|10266.3|10256.3|10266|10256|3
1650438490000|2022-04-20 07:08:10|10267|10257|10267.6|10257.6|10267.8|10257.8|10267|10257|9
1650438500000|2022-04-20 07:08:20|10267.4|10257.4|10266.8|10256.8|10267.4|10257.4|10266|10256|6
1650438510000|2022-04-20 07:08:30|10266.9|10256.9|10269.6|10259.6|10269.6|10259.6|10266.9|10256.9|8
1650438520000|2022-04-20 07:08:40|10270.6|10260.6|10271.4|10261.4|10271.8|10261.8|10269.8|10259.8|6
1650438530000|2022-04-20 07:08:50|10271.1|10261.1|10271.4|10261.4|10272.3|10262.3|10270.9|10260.9|13
1650438540000|2022-04-20 07:09:00|10271.1|10261.1|10269.1|10259.1|10271.4|10261.4|10269.1|10259.1|10
1650438550000|2022-04-20 07:09:10|10268.9|10258.9|10269.6|10259.6|10269.6|10259.6|10267.9|10257.9|9
1650438560000|2022-04-20 07:09:20|10269.9|10259.9|10269.9|10259.9|10269.9|10259.9|10268.4|10258.4|6
1650438570000|2022-04-20 07:09:30|10269.6|10259.6|10268.9|10258.9|10271.1|10261.1|10268.9|10258.9|10
1650438580000|2022-04-20 07:09:40|10268.6|10258.6|10268.9|10258.9|10268.9|10258.9|10267.6|10257.6|8
1650438590000|2022-04-20 07:09:50|10268.6|10258.6|10268.9|10258.9|10268.9|10258.9|10267.6|10257.6|6
1650438600000|2022-04-20 07:10:00|10268.4|10258.4|10267.1|10257.1|10269.4|10259.4|10266.9|10256.9|13
1650438610000|2022-04-20 07:10:10|10266.6|10256.6|10266.1|10256.1|10266.6|10256.6|10266.1|10256.1|2
1650438620000|2022-04-20 07:10:20|10266.4|10256.4|10261.8|10251.8|10267.6|10257.6|10261.8|10251.8|15
1650438630000|2022-04-20 07:10:30|10262.4|10252.4|10266.1|10256.1|10266.1|10256.1|10260.5|10250.5|18
1650438640000|2022-04-20 07:10:40|10266|10256|10265.9|10255.9|10266.1|10256.1|10265.6|10255.6|19
1650438650000|2022-04-20 07:10:50|10266.1|10256.1|10262.4|10252.4|10266.1|10256.1|10262.4|10252.4|9
1650438660000|2022-04-20 07:11:00|10262.6|10252.6|10261.6|10251.6|10263.1|10253.1|10261.4|10251.4|7
1650438670000|2022-04-20 07:11:10|10261.4|10251.4|10262.6|10252.6|10262.9|10252.9|10260.6|10250.6|9
1650438680000|2022-04-20 07:11:20|10262.9|10252.9|10261.6|10251.6|10263|10253|10261.4|10251.4|22
1650438690000|2022-04-20 07:11:30|10261.4|10251.4|10261.4|10251.4|10261.8|10251.8|10261.3|10251.3|21
1650438700000|2022-04-20 07:11:40|10261.6|10251.6|10260.8|10250.8|10261.6|10251.6|10260.8|10250.8|5
1650438710000|2022-04-20 07:11:50|10260.3|10250.3|10261|10251|10261.3|10251.3|10260.3|10250.3|5
1650438720000|2022-04-20 07:12:00|10259.5|10249.5|10258.8|10248.8|10260.1|10250.1|10258.8|10248.8|20
1650438730000|2022-04-20 07:12:10|10259.3|10249.3|10259.5|10249.5|10259.5|10249.5|10259.3|10249.3|16
1650438740000|2022-04-20 07:12:20|10259.3|10249.3|10260.9|10250.9|10260.9|10250.9|10259|10249|17
1650438750000|2022-04-20 07:12:30|10259.4|10249.4|10260.9|10250.9|10260.9|10250.9|10259.4|10249.4|8
1650438760000|2022-04-20 07:12:40|10262.4|10252.4|10262.6|10252.6|10262.6|10252.6|10261.4|10251.4|7
1650438770000|2022-04-20 07:12:50|10263.9|10253.9|10264.1|10254.1|10264.6|10254.6|10263.9|10253.9|20
1650438780000|2022-04-20 07:13:00|10264.6|10254.6|10264.9|10254.9|10265.4|10255.4|10264.1|10254.1|29
1650438790000|2022-04-20 07:13:10|10265.4|10255.4|10264.6|10254.6|10266.4|10256.4|10264.1|10254.1|24
1650438800000|2022-04-20 07:13:20|10264.9|10254.9|10264.1|10254.1|10264.9|10254.9|10263.6|10253.6|15
1650438810000|2022-04-20 07:13:30|10264.4|10254.4|10263.6|10253.6|10264.4|10254.4|10263.6|10253.6|6
1650438820000|2022-04-20 07:13:40|10263.4|10253.4|10265.4|10255.4|10265.4|10255.4|10263.4|10253.4|9
1650438830000|2022-04-20 07:13:50|10265.1|10255.1|10266.9|10256.9|10266.9|10256.9|10265.1|10255.1|10
1650438840000|2022-04-20 07:14:00|10266.1|10256.1|10266.4|10256.4|10267.1|10257.1|10265.9|10255.9|12
1650438850000|2022-04-20 07:14:10|10266.1|10256.1|10265.9|10255.9|10266.1|10256.1|10265.9|10255.9|2
1650438860000|2022-04-20 07:14:20|10266.1|10256.1|10266.6|10256.6|10267.4|10257.4|10265.1|10255.1|10
1650438870000|2022-04-20 07:14:30|10266.9|10256.9|10266.4|10256.4|10266.9|10256.9|10266.4|10256.4|3
1650438880000|2022-04-20 07:14:40|10266.6|10256.6|10266.4|10256.4|10266.9|10256.9|10266.4|10256.4|5
1650438890000|2022-04-20 07:14:50|10266.6|10256.6|10269.1|10259.1|10269.9|10259.9|10266.4|10256.4|16
1650438900000|2022-04-20 07:15:00|10269.4|10259.4|10270.1|10260.1|10271.6|10261.6|10269.4|10259.4|14
1650438910000|2022-04-20 07:15:10|10270.6|10260.6|10271.1|10261.1|10272.1|10262.1|10270.4|10260.4|12
1650438920000|2022-04-20 07:15:20|10271.4|10261.4|10271.1|10261.1|10271.4|10261.4|10270.4|10260.4|7
1650438930000|2022-04-20 07:15:30|10272.4|10262.4|10274.9|10264.9|10275.4|10265.4|10272.4|10262.4|9
1650438940000|2022-04-20 07:15:40|10274.6|10264.6|10275.1|10265.1|10276.1|10266.1|10273.6|10263.6|10
1650438950000|2022-04-20 07:15:50|10274.4|10264.4|10273.4|10263.4|10274.4|10264.4|10273.4|10263.4|7
1650438960000|2022-04-20 07:16:00|10273.6|10263.6|10272.9|10262.9|10274.1|10264.1|10272.9|10262.9|7
1650438970000|2022-04-20 07:16:10|10272.6|10262.6|10273.6|10263.6|10273.9|10263.9|10272.6|10262.6|5
1650438980000|2022-04-20 07:16:20|10273.9|10263.9|10273.9|10263.9|10273.9|10263.9|10273.9|10263.9|1
1650438990000|2022-04-20 07:16:30|10274.4|10264.4|10273.6|10263.6|10275.1|10265.1|10273.4|10263.4|7
1650439000000|2022-04-20 07:16:40|10273.4|10263.4|10273.4|10263.4|10273.4|10263.4|10273.4|10263.4|1
1650439010000|2022-04-20 07:16:50|10273.1|10263.1|10270.4|10260.4|10273.1|10263.1|10270.1|10260.1|9
1650439020000|2022-04-20 07:17:00|10270.1|10260.1|10268.1|10258.1|10270.1|10260.1|10268.1|10258.1|13
1650439030000|2022-04-20 07:17:10|10268.4|10258.4|10268.1|10258.1|10268.4|10258.4|10268.1|10258.1|6
1650439040000|2022-04-20 07:17:20|10268.4|10258.4|10269.9|10259.9|10269.9|10259.9|10268.4|10258.4|8
1650439050000|2022-04-20 07:17:30|10270.1|10260.1|10270.4|10260.4|10270.6|10260.6|10269.9|10259.9|4
1650439060000|2022-04-20 07:17:40|10270.1|10260.1|10272.1|10262.1|10272.1|10262.1|10270.1|10260.1|6
1650439070000|2022-04-20 07:17:50|10270.1|10260.1|10271.4|10261.4|10271.4|10261.4|10269.9|10259.9|15
1650439080000|2022-04-20 07:18:00|10270.9|10260.9|10273.1|10263.1|10273.4|10263.4|10270.9|10260.9|9
1650439090000|2022-04-20 07:18:10|10272.9|10262.9|10270.6|10260.6|10272.9|10262.9|10270.4|10260.4|10
1650439100000|2022-04-20 07:18:20|10270.9|10260.9|10270.9|10260.9|10271.4|10261.4|10270.6|10260.6|10
1650439110000|2022-04-20 07:18:30|10270.6|10260.6|10270.4|10260.4|10270.9|10260.9|10269.6|10259.6|10
1650439130000|2022-04-20 07:18:50|10270.6|10260.6|10271.6|10261.6|10271.6|10261.6|10270.6|10260.6|4
1650439140000|2022-04-20 07:19:00|10270.6|10260.6|10271.1|10261.1|10271.1|10261.1|10270.6|10260.6|6
1650439150000|2022-04-20 07:19:10|10270.9|10260.9|10270.6|10260.6|10270.9|10260.9|10269.1|10259.1|11
1650439160000|2022-04-20 07:19:20|10270.9|10260.9|10271.9|10261.9|10271.9|10261.9|10270.9|10260.9|2
1650439170000|2022-04-20 07:19:30|10272.4|10262.4|10272.6|10262.6|10272.9|10262.9|10271.9|10261.9|10
1650439180000|2022-04-20 07:19:40|10272.9|10262.9|10273.1|10263.1|10273.1|10263.1|10272.6|10262.6|5
1650439190000|2022-04-20 07:19:50|10272.9|10262.9|10272.4|10262.4|10273.1|10263.1|10272.1|10262.1|4
1650439200000|2022-04-20 07:20:00|10272.1|10262.1|10270.1|10260.1|10272.6|10262.6|10270.1|10260.1|11
1650439210000|2022-04-20 07:20:10|10269.9|10259.9|10270.1|10260.1|10270.9|10260.9|10269.9|10259.9|10
1650439220000|2022-04-20 07:20:20|10270.4|10260.4|10269.6|10259.6|10270.6|10260.6|10269.6|10259.6|3
1650439230000|2022-04-20 07:20:30|10269.4|10259.4|10268.4|10258.4|10269.4|10259.4|10266.9|10256.9|15
1650439240000|2022-04-20 07:20:40|10268.8|10258.8|10270.9|10260.9|10270.9|10260.9|10268.8|10258.8|8
1650439250000|2022-04-20 07:20:50|10271.4|10261.4|10270.1|10260.1|10271.4|10261.4|10270.1|10260.1|4
1650439260000|2022-04-20 07:21:00|10272.1|10262.1|10271.8|10261.8|10272.1|10262.1|10271.6|10261.6|6
1650439270000|2022-04-20 07:21:10|10271.6|10261.6|10272.4|10262.4|10272.4|10262.4|10271.6|10261.6|4
1650439280000|2022-04-20 07:21:20|10272.1|10262.1|10273.6|10263.6|10273.6|10263.6|10272.1|10262.1|7
1650439290000|2022-04-20 07:21:30|10273.4|10263.4|10276.8|10266.8|10276.8|10266.8|10273.1|10263.1|4
1650439300000|2022-04-20 07:21:40|10277.6|10267.6|10277.4|10267.4|10277.8|10267.8|10276.6|10266.6|8
1650439310000|2022-04-20 07:21:50|10277.6|10267.6|10276.1|10266.1|10277.9|10267.9|10276.1|10266.1|6
1650439320000|2022-04-20 07:22:00|10276.4|10266.4|10275.6|10265.6|10276.4|10266.4|10275.6|10265.6|5
1650439330000|2022-04-20 07:22:10|10275.9|10265.9|10276.1|10266.1|10276.1|10266.1|10275.6|10265.6|4
1650439340000|2022-04-20 07:22:20|10275.9|10265.9|10275.4|10265.4|10275.9|10265.9|10274.6|10264.6|9
1650439350000|2022-04-20 07:22:30|10275.6|10265.6|10275.1|10265.1|10275.6|10265.6|10275.1|10265.1|3
1650439360000|2022-04-20 07:22:40|10274.1|10264.1|10274.4|10264.4|10275.4|10265.4|10274.1|10264.1|4
1650439370000|2022-04-20 07:22:50|10274.6|10264.6|10274.6|10264.6|10275.4|10265.4|10273.9|10263.9|5
1650439380000|2022-04-20 07:23:00|10275.6|10265.6|10276.1|10266.1|10276.9|10266.9|10275.6|10265.6|6
1650439390000|2022-04-20 07:23:10|10276.9|10266.9|10278.9|10268.9|10278.9|10268.9|10276.1|10266.1|9
1650439400000|2022-04-20 07:23:20|10277.4|10267.4|10277.6|10267.6|10278.4|10268.4|10276.9|10266.9|7
1650439410000|2022-04-20 07:23:30|10278.8|10268.8|10278.1|10268.1|10280|10270|10278.1|10268.1|6
1650439420000|2022-04-20 07:23:40|10278.6|10268.6|10280|10270|10280|10270|10278.6|10268.6|3
1650439430000|2022-04-20 07:23:50|10279.6|10269.6|10280.4|10270.4|10280.4|10270.4|10279.6|10269.6|5
1650439440000|2022-04-20 07:24:00|10280.1|10270.1|10279.6|10269.6|10280.1|10270.1|10279.6|10269.6|2
1650439450000|2022-04-20 07:24:10|10280.9|10270.9|10280.9|10270.9|10280.9|10270.9|10280.6|10270.6|3
1650439460000|2022-04-20 07:24:20|10280.6|10270.6|10281.1|10271.1|10281.1|10271.1|10280.6|10270.6|2
1650439470000|2022-04-20 07:24:30|10282.1|10272.1|10282.6|10272.6|10282.6|10272.6|10282.1|10272.1|3
1650439480000|2022-04-20 07:24:40|10282.4|10272.4|10282.4|10272.4|10283.4|10273.4|10281.4|10271.4|17
1650439490000|2022-04-20 07:24:50|10282.1|10272.1|10280.6|10270.6|10282.6|10272.6|10280.6|10270.6|9
1650439500000|2022-04-20 07:25:00|10280.4|10270.4|10281.1|10271.1|10281.1|10271.1|10280.4|10270.4|4
1650439510000|2022-04-20 07:25:10|10280.9|10270.9|10280.9|10270.9|10282.1|10272.1|10280.4|10270.4|6
1650439520000|2022-04-20 07:25:20|10280.6|10270.6|10278.1|10268.1|10280.6|10270.6|10277.9|10267.9|7
1650439530000|2022-04-20 07:25:30|10277.9|10267.9|10278.4|10268.4|10278.9|10268.9|10277.4|10267.4|7
1650439540000|2022-04-20 07:25:40|10279.1|10269.1|10282.1|10272.1|10282.1|10272.1|10279.1|10269.1|6
1650439550000|2022-04-20 07:25:50|10281.1|10271.1|10280.1|10270.1|10281.1|10271.1|10279.1|10269.1|5
1650439560000|2022-04-20 07:26:00|10279.9|10269.9|10278.1|10268.1|10279.9|10269.9|10278.1|10268.1|12
1650439570000|2022-04-20 07:26:10|10277.9|10267.9|10277.6|10267.6|10277.9|10267.9|10276.4|10266.4|5
1650439580000|2022-04-20 07:26:20|10277.4|10267.4|10275.4|10265.4|10277.4|10267.4|10275.1|10265.1|13
1650439590000|2022-04-20 07:26:30|10275.1|10265.1|10275.4|10265.4|10275.4|10265.4|10274.9|10264.9|5
1650439600000|2022-04-20 07:26:40|10275.1|10265.1|10274.1|10264.1|10275.4|10265.4|10274.1|10264.1|8
1650439610000|2022-04-20 07:26:50|10273.9|10263.9|10272.6|10262.6|10273.9|10263.9|10272.4|10262.4|13
1650439620000|2022-04-20 07:27:00|10272.4|10262.4|10269.6|10259.6|10272.4|10262.4|10269.1|10259.1|10
1650439630000|2022-04-20 07:27:10|10269.1|10259.1|10269.9|10259.9|10269.9|10259.9|10268.4|10258.4|5
1650439640000|2022-04-20 07:27:20|10269.4|10259.4|10267.4|10257.4|10269.4|10259.4|10266.9|10256.9|7
1650439650000|2022-04-20 07:27:30|10267.9|10257.9|10268.1|10258.1|10268.6|10258.6|10266.6|10256.6|7
1650439660000|2022-04-20 07:27:40|10267.6|10257.6|10266.6|10256.6|10267.6|10257.6|10266.6|10256.6|5
1650439670000|2022-04-20 07:27:50|10266.4|10256.4|10266.4|10256.4|10266.4|10256.4|10266.1|10256.1|3
1650439680000|2022-04-20 07:28:00|10266.9|10256.9|10267.9|10257.9|10267.9|10257.9|10266.9|10256.9|2
1650439690000|2022-04-20 07:28:10|10267.6|10257.6|10266.6|10256.6|10267.6|10257.6|10266.1|10256.1|6
1650439700000|2022-04-20 07:28:20|10266.1|10256.1|10266.4|10256.4|10266.4|10256.4|10266.1|10256.1|2
1650439710000|2022-04-20 07:28:30|10266.1|10256.1|10267.1|10257.1|10267.1|10257.1|10266.1|10256.1|4
1650439720000|2022-04-20 07:28:40|10267.4|10257.4|10268.9|10258.9|10268.9|10258.9|10267.4|10257.4|4
1650439730000|2022-04-20 07:28:50|10269.1|10259.1|10269.9|10259.9|10269.9|10259.9|10269.1|10259.1|2
1650439740000|2022-04-20 07:29:00|10270.1|10260.1|10270.1|10260.1|10270.9|10260.9|10269.1|10259.1|8
1650439750000|2022-04-20 07:29:10|10269.9|10259.9|10269.6|10259.6|10269.9|10259.9|10269.4|10259.4|3
1650439760000|2022-04-20 07:29:20|10269.9|10259.9|10269.4|10259.4|10270.1|10260.1|10268.9|10258.9|9
1650439770000|2022-04-20 07:29:30|10269.9|10259.9|10268.9|10258.9|10270.1|10260.1|10268.6|10258.6|7
1650439780000|2022-04-20 07:29:40|10268.6|10258.6|10267.1|10257.1|10268.6|10258.6|10266.1|10256.1|7
1650439790000|2022-04-20 07:29:50|10266.9|10256.9|10267.4|10257.4|10267.4|10257.4|10266.6|10256.6|6
1650439800000|2022-04-20 07:30:00|10267.6|10257.6|10270.6|10260.6|10270.6|10260.6|10267.6|10257.6|5
1650439810000|2022-04-20 07:30:10|10270.1|10260.1|10271.6|10261.6|10272.1|10262.1|10270.1|10260.1|7
1650439820000|2022-04-20 07:30:20|10272.6|10262.6|10270.4|10260.4|10272.9|10262.9|10270.1|10260.1|14
1650439830000|2022-04-20 07:30:30|10270.1|10260.1|10270.1|10260.1|10270.4|10260.4|10269.1|10259.1|7
1650439840000|2022-04-20 07:30:40|10270.4|10260.4|10273.1|10263.1|10273.1|10263.1|10270.4|10260.4|12
1650439850000|2022-04-20 07:30:50|10273.4|10263.4|10273.4|10263.4|10274.1|10264.1|10272.4|10262.4|7
1650439860000|2022-04-20 07:31:00|10273.1|10263.1|10271.9|10261.9|10273.1|10263.1|10271.6|10261.6|7
1650439870000|2022-04-20 07:31:10|10271.6|10261.6|10271.4|10261.4|10272.9|10262.9|10271.4|10261.4|11
1650439880000|2022-04-20 07:31:20|10271.6|10261.6|10271.4|10261.4|10272.1|10262.1|10271.4|10261.4|4
1650439890000|2022-04-20 07:31:30|10271.6|10261.6|10271.4|10261.4|10272.1|10262.1|10271.1|10261.1|6
1650439900000|2022-04-20 07:31:40|10271.1|10261.1|10268.6|10258.6|10271.1|10261.1|10268.6|10258.6|8
1650439910000|2022-04-20 07:31:50|10268.4|10258.4|10268.4|10258.4|10268.4|10258.4|10268.4|10258.4|1
1650439920000|2022-04-20 07:32:00|10268.1|10258.1|10263.6|10253.6|10268.1|10258.1|10263.6|10253.6|6
1650439930000|2022-04-20 07:32:10|10263.4|10253.4|10264.6|10254.6|10265.1|10255.1|10262.1|10252.1|10
1650439940000|2022-04-20 07:32:20|10264.4|10254.4|10263.4|10253.4|10265.1|10255.1|10263.4|10253.4|7
1650439950000|2022-04-20 07:32:30|10263.6|10253.6|10263.6|10253.6|10263.9|10253.9|10263.6|10253.6|3
1650439970000|2022-04-20 07:32:50|10264.9|10254.9|10266.4|10256.4|10266.4|10256.4|10264.9|10254.9|5
1650439980000|2022-04-20 07:33:00|10266.1|10256.1|10266.9|10256.9|10266.9|10256.9|10265.6|10255.6|4
1650439990000|2022-04-20 07:33:10|10266.6|10256.6|10266.1|10256.1|10267.6|10257.6|10265.9|10255.9|8
1650440000000|2022-04-20 07:33:20|10265.9|10255.9|10263.9|10253.9|10266.1|10256.1|10263.4|10253.4|10
1650440010000|2022-04-20 07:33:30|10264.1|10254.1|10263.4|10253.4|10264.1|10254.1|10263.4|10253.4|4
1650440020000|2022-04-20 07:33:40|10264.1|10254.1|10264.1|10254.1|10264.6|10254.6|10264.1|10254.1|5
1650440030000|2022-04-20 07:33:50|10263.9|10253.9|10262.4|10252.4|10263.9|10253.9|10262.4|10252.4|5
1650440040000|2022-04-20 07:34:00|10262.1|10252.1|10260.6|10250.6|10262.6|10252.6|10260.6|10250.6|11
1650440050000|2022-04-20 07:34:10|10260.4|10250.4|10260.6|10250.6|10260.6|10250.6|10260.4|10250.4|2
1650440060000|2022-04-20 07:34:20|10260.9|10250.9|10262.9|10252.9|10263.9|10253.9|10260.9|10250.9|7
1650440070000|2022-04-20 07:34:30|10262.6|10252.6|10262.9|10252.9|10262.9|10252.9|10262.4|10252.4|6
1650440080000|2022-04-20 07:34:40|10263.1|10253.1|10264.6|10254.6|10264.6|10254.6|10262.9|10252.9|11
1650440090000|2022-04-20 07:34:50|10264.9|10254.9|10265.1|10255.1|10265.1|10255.1|10264.9|10254.9|2
1650440100000|2022-04-20 07:35:00|10265.6|10255.6|10264.6|10254.6|10266.1|10256.1|10263.9|10253.9|8
1650440110000|2022-04-20 07:35:10|10265.6|10255.6|10266.9|10256.9|10267.1|10257.1|10265.6|10255.6|3
1650440120000|2022-04-20 07:35:20|10268.4|10258.4|10268.9|10258.9|10270.9|10260.9|10268.4|10258.4|11
1650440130000|2022-04-20 07:35:30|10269.4|10259.4|10268.4|10258.4|10269.4|10259.4|10268.4|10258.4|15
1650440140000|2022-04-20 07:35:40|10268.1|10258.1|10268.1|10258.1|10268.1|10258.1|10268.1|10258.1|1
1650440150000|2022-04-20 07:35:50|10268.4|10258.4|10271.4|10261.4|10271.4|10261.4|10268.4|10258.4|4
1650440160000|2022-04-20 07:36:00|10271.1|10261.1|10270.9|10260.9|10271.6|10261.6|10270.9|10260.9|7
1650440170000|2022-04-20 07:36:10|10270.6|10260.6|10271.6|10261.6|10271.6|10261.6|10270.6|10260.6|3
1650440180000|2022-04-20 07:36:20|10271.4|10261.4|10269.4|10259.4|10271.4|10261.4|10269.4|10259.4|4
1650440190000|2022-04-20 07:36:30|10267.9|10257.9|10269.6|10259.6|10269.6|10259.6|10267.9|10257.9|3
1650440200000|2022-04-20 07:36:40|10269.1|10259.1|10269.4|10259.4|10269.9|10259.9|10268.6|10258.6|6
1650440210000|2022-04-20 07:36:50|10269.1|10259.1|10268.6|10258.6|10269.1|10259.1|10268.6|10258.6|7
1650440220000|2022-04-20 07:37:00|10268.4|10258.4|10268.4|10258.4|10268.9|10258.9|10268.4|10258.4|3
1650440230000|2022-04-20 07:37:10|10268.6|10258.6|10267.6|10257.6|10268.6|10258.6|10267.6|10257.6|4
1650440240000|2022-04-20 07:37:20|10264.1|10254.1|10264.1|10254.1|10264.1|10254.1|10264.1|10254.1|1
1650440250000|2022-04-20 07:37:30|10263.9|10253.9|10262.4|10252.4|10263.9|10253.9|10262.1|10252.1|8
1650440260000|2022-04-20 07:37:40|10261.9|10251.9|10261.9|10251.9|10262.1|10252.1|10261.9|10251.9|3
1650440270000|2022-04-20 07:37:50|10262.1|10252.1|10261.9|10251.9|10262.1|10252.1|10261.6|10251.6|6
1650440280000|2022-04-20 07:38:00|10262.1|10252.1|10262.4|10252.4|10263.4|10253.4|10261.9|10251.9|8
1650440290000|2022-04-20 07:38:10|10262.9|10252.9|10264.9|10254.9|10264.9|10254.9|10262.9|10252.9|8
1650440300000|2022-04-20 07:38:20|10264.6|10254.6|10264.4|10254.4|10264.6|10254.6|10264.1|10254.1|3
1650440310000|2022-04-20 07:38:30|10264.1|10254.1|10262.9|10252.9|10264.1|10254.1|10262.9|10252.9|3
1650440320000|2022-04-20 07:38:40|10263.4|10253.4|10264.4|10254.4|10264.4|10254.4|10263.1|10253.1|4
1650440330000|2022-04-20 07:38:50|10264.1|10254.1|10263.4|10253.4|10264.1|10254.1|10263.4|10253.4|5
1650440340000|2022-04-20 07:39:00|10263.6|10253.6|10264.6|10254.6|10264.6|10254.6|10263.6|10253.6|6
1650440350000|2022-04-20 07:39:10|10262.4|10252.4|10262.4|10252.4|10262.4|10252.4|10262.4|10252.4|1
1650440360000|2022-04-20 07:39:20|10262.6|10252.6|10263.6|10253.6|10264.1|10254.1|10262.6|10252.6|5
1650440370000|2022-04-20 07:39:30|10263.9|10253.9|10263.6|10253.6|10264.4|10254.4|10263.6|10253.6|5
1650440380000|2022-04-20 07:39:40|10262.9|10252.9|10264.4|10254.4|10264.4|10254.4|10262.9|10252.9|5
1650440390000|2022-04-20 07:39:50|10264.1|10254.1|10263.1|10253.1|10264.1|10254.1|10263.1|10253.1|4
1650440400000|2022-04-20 07:40:00|10262.9|10252.9|10266.1|10256.1|10266.4|10256.4|10262.9|10252.9|5
1650440410000|2022-04-20 07:40:10|10266.6|10256.6|10268.9|10258.9|10268.9|10258.9|10266.1|10256.1|9
1650440420000|2022-04-20 07:40:20|10269.6|10259.6|10271.9|10261.9|10272.6|10262.6|10269.6|10259.6|9
1650440430000|2022-04-20 07:40:30|10272.1|10262.1|10272.1|10262.1|10272.4|10262.4|10271.6|10261.6|8
1650440440000|2022-04-20 07:40:40|10272.4|10262.4|10273.1|10263.1|10273.1|10263.1|10272.4|10262.4|6
1650440450000|2022-04-20 07:40:50|10273.4|10263.4|10271.6|10261.6|10273.6|10263.6|10271.6|10261.6|10
1650440460000|2022-04-20 07:41:00|10271.4|10261.4|10268.4|10258.4|10271.4|10261.4|10268.4|10258.4|9
1650440470000|2022-04-20 07:41:10|10268.1|10258.1|10266.4|10256.4|10268.1|10258.1|10266.4|10256.4|5
1650440480000|2022-04-20 07:41:20|10266.6|10256.6|10266.9|10256.9|10266.9|10256.9|10266.6|10256.6|2
1650440490000|2022-04-20 07:41:30|10266.6|10256.6|10265.6|10255.6|10266.6|10256.6|10265.4|10255.4|5
1650440500000|2022-04-20 07:41:40|10265.4|10255.4|10265.4|10255.4|10265.4|10255.4|10265.4|10255.4|1
1650440510000|2022-04-20 07:41:50|10265.6|10255.6|10269.1|10259.1|10269.1|10259.1|10265.6|10255.6|5
1650440520000|2022-04-20 07:42:00|10269.4|10259.4|10269.6|10259.6|10269.9|10259.9|10269.4|10259.4|5
1650440540000|2022-04-20 07:42:20|10269.4|10259.4|10268.1|10258.1|10269.4|10259.4|10268.1|10258.1|8
1650440560000|2022-04-20 07:42:40|10268.4|10258.4|10270.4|10260.4|10270.4|10260.4|10268.4|10258.4|3
1650440570000|2022-04-20 07:42:50|10270.1|10260.1|10270.6|10260.6|10270.6|10260.6|10270.1|10260.1|3
1650440580000|2022-04-20 07:43:00|10270.9|10260.9|10273.1|10263.1|10273.1|10263.1|10270.9|10260.9|5
1650440590000|2022-04-20 07:43:10|10273.4|10263.4|10273.4|10263.4|10273.4|10263.4|10273.4|10263.4|1
1650440600000|2022-04-20 07:43:20|10273.1|10263.1|10271.9|10261.9|10273.4|10263.4|10271.6|10261.6|10
1650440610000|2022-04-20 07:43:30|10271.6|10261.6|10271.4|10261.4|10271.9|10261.9|10271.4|10261.4|4
1650440620000|2022-04-20 07:43:40|10271.1|10261.1|10270.9|10260.9|10271.6|10261.6|10270.9|10260.9|5
1650440630000|2022-04-20 07:43:50|10270.6|10260.6|10272.4|10262.4|10272.4|10262.4|10270.6|10260.6|3
1650440640000|2022-04-20 07:44:00|10272.6|10262.6|10272.1|10262.1|10273.1|10263.1|10272.1|10262.1|5
1650440650000|2022-04-20 07:44:10|10271.9|10261.9|10270.6|10260.6|10272.1|10262.1|10270.6|10260.6|9
1650440660000|2022-04-20 07:44:20|10270.4|10260.4|10270.4|10260.4|10270.4|10260.4|10269.9|10259.9|4
1650440670000|2022-04-20 07:44:30|10269.9|10259.9|10270.1|10260.1|10270.4|10260.4|10269.9|10259.9|4
1650440680000|2022-04-20 07:44:40|10269.9|10259.9|10269.4|10259.4|10270.6|10260.6|10269.4|10259.4|3
1650440690000|2022-04-20 07:44:50|10269.6|10259.6|10272.6|10262.6|10272.6|10262.6|10269.6|10259.6|4
1650440700000|2022-04-20 07:45:00|10273.4|10263.4|10272.6|10262.6|10273.4|10263.4|10272.4|10262.4|6
1650440710000|2022-04-20 07:45:10|10272.9|10262.9|10272.9|10262.9|10272.9|10262.9|10272.9|10262.9|1
1650440720000|2022-04-20 07:45:20|10274.1|10264.1|10274.4|10264.4|10274.4|10264.4|10274.1|10264.1|2
1650440740000|2022-04-20 07:45:40|10275.1|10265.1|10275.6|10265.6|10275.6|10265.6|10274.6|10264.6|3
1650440750000|2022-04-20 07:45:50|10275.4|10265.4|10275.4|10265.4|10275.6|10265.6|10274.9|10264.9|6
1650440770000|2022-04-20 07:46:10|10275.6|10265.6|10274.1|10264.1|10275.6|10265.6|10274.1|10264.1|4
1650440780000|2022-04-20 07:46:20|10274.4|10264.4|10275.9|10265.9|10275.9|10265.9|10273.9|10263.9|7
1650440790000|2022-04-20 07:46:30|10276.1|10266.1|10276.1|10266.1|10276.1|10266.1|10276.1|10266.1|1
1650440800000|2022-04-20 07:46:40|10275.9|10265.9|10275.9|10265.9|10275.9|10265.9|10275.6|10265.6|3
1650440820000|2022-04-20 07:47:00|10275.6|10265.6|10275.1|10265.1|10275.6|10265.6|10274.9|10264.9|5
1650440830000|2022-04-20 07:47:10|10274.9|10264.9|10274.6|10264.6|10274.9|10264.9|10274.4|10264.4|3
1650440840000|2022-04-20 07:47:20|10274.1|10264.1|10273.4|10263.4|10274.1|10264.1|10273.4|10263.4|4
1650440850000|2022-04-20 07:47:30|10273.1|10263.1|10273.4|10263.4|10273.6|10263.6|10272.1|10262.1|9
1650440860000|2022-04-20 07:47:40|10273.6|10263.6|10273.6|10263.6|10274.1|10264.1|10273.4|10263.4|5
1650440870000|2022-04-20 07:47:50|10273.4|10263.4|10271.9|10261.9|10273.4|10263.4|10271.9|10261.9|6
1650440880000|2022-04-20 07:48:00|10272.1|10262.1|10272.1|10262.1|10272.1|10262.1|10271.6|10261.6|3
1650440890000|2022-04-20 07:48:10|10271.9|10261.9|10271.3|10261.3|10272.9|10262.9|10271.3|10261.3|4
1650440900000|2022-04-20 07:48:20|10270.6|10260.6|10269.9|10259.9|10270.6|10260.6|10269.9|10259.9|2
1650440910000|2022-04-20 07:48:30|10270.8|10260.8|10270.5|10260.5|10270.8|10260.8|10270.5|10260.5|2
1650440920000|2022-04-20 07:48:40|10270.4|10260.4|10271.4|10261.4|10272|10262|10270.4|10260.4|5
1650440930000|2022-04-20 07:48:50|10271.1|10261.1|10270.6|10260.6|10271.1|10261.1|10270.6|10260.6|5
1650440940000|2022-04-20 07:49:00|10270.4|10260.4|10269.4|10259.4|10270.4|10260.4|10269.4|10259.4|6
1650440950000|2022-04-20 07:49:10|10269.6|10259.6|10268.6|10258.6|10269.9|10259.9|10268.6|10258.6|10
1650440960000|2022-04-20 07:49:20|10268.9|10258.9|10270.4|10260.4|10270.4|10260.4|10268.9|10258.9|3
1650440970000|2022-04-20 07:49:30|10270.1|10260.1|10269.4|10259.4|10270.1|10260.1|10269.4|10259.4|3
1650440980000|2022-04-20 07:49:40|10269.1|10259.1|10269.9|10259.9|10269.9|10259.9|10269.1|10259.1|4
1650440990000|2022-04-20 07:49:50|10269.4|10259.4|10268.4|10258.4|10269.4|10259.4|10268.4|10258.4|4
1650441000000|2022-04-20 07:50:00|10267.9|10257.9|10267.4|10257.4|10268.4|10258.4|10267.4|10257.4|7
1650441010000|2022-04-20 07:50:10|10267.1|10257.1|10267.9|10257.9|10268.4|10258.4|10267.1|10257.1|4
1650441020000|2022-04-20 07:50:20|10267.1|10257.1|10266.4|10256.4|10267.1|10257.1|10265.9|10255.9|7
1650441030000|2022-04-20 07:50:30|10266.6|10256.6|10271.1|10261.1|10271.1|10261.1|10266.6|10256.6|4
1650441040000|2022-04-20 07:50:40|10272.1|10262.1|10270.9|10260.9|10272.1|10262.1|10270.9|10260.9|2
1650441050000|2022-04-20 07:50:50|10270.6|10260.6|10270.4|10260.4|10270.6|10260.6|10269.6|10259.6|7
1650441060000|2022-04-20 07:51:00|10270.6|10260.6|10272.4|10262.4|10272.4|10262.4|10270.6|10260.6|5
1650441070000|2022-04-20 07:51:10|10271.9|10261.9|10271.9|10261.9|10272.1|10262.1|10271.1|10261.1|6
1650441080000|2022-04-20 07:51:20|10271.6|10261.6|10270.6|10260.6|10271.6|10261.6|10270.6|10260.6|2
1650441090000|2022-04-20 07:51:30|10270.9|10260.9|10270.4|10260.4|10270.9|10260.9|10270.4|10260.4|2
1650441100000|2022-04-20 07:51:40|10270.1|10260.1|10269.1|10259.1|10270.4|10260.4|10269.1|10259.1|4
1650441110000|2022-04-20 07:51:50|10270.1|10260.1|10271.1|10261.1|10271.4|10261.4|10268.6|10258.6|7
1650441120000|2022-04-20 07:52:00|10271.4|10261.4|10271.6|10261.6|10271.6|10261.6|10271.4|10261.4|2
1650441130000|2022-04-20 07:52:10|10271.4|10261.4|10270.9|10260.9|10271.4|10261.4|10270.9|10260.9|2
1650441140000|2022-04-20 07:52:20|10271.1|10261.1|10270.1|10260.1|10271.1|10261.1|10270.1|10260.1|8
1650441150000|2022-04-20 07:52:30|10269.9|10259.9|10269.9|10259.9|10269.9|10259.9|10269.9|10259.9|1
1650441160000|2022-04-20 07:52:40|10270.4|10260.4|10269.9|10259.9|10270.4|10260.4|10269.9|10259.9|3
1650441170000|2022-04-20 07:52:50|10269.4|10259.4|10267.1|10257.1|10270.1|10260.1|10266.8|10256.8|9
1650441180000|2022-04-20 07:53:00|10267.4|10257.4|10267.4|10257.4|10267.4|10257.4|10267.4|10257.4|1
1650441190000|2022-04-20 07:53:10|10266.6|10256.6|10265.6|10255.6|10266.9|10256.9|10265.6|10255.6|4
1650441200000|2022-04-20 07:53:20|10266.1|10256.1|10265.6|10255.6|10266.4|10256.4|10265.6|10255.6|4
1650441210000|2022-04-20 07:53:30|10265.9|10255.9|10265.6|10255.6|10265.9|10255.9|10265.6|10255.6|2
1650441220000|2022-04-20 07:53:40|10265.4|10255.4|10265.4|10255.4|10265.4|10255.4|10265.4|10255.4|1
1650441230000|2022-04-20 07:53:50|10262.9|10252.9|10262.4|10252.4|10262.9|10252.9|10262.1|10252.1|7
1650441240000|2022-04-20 07:54:00|10263.1|10253.1|10264.9|10254.9|10265.4|10255.4|10263.1|10253.1|10
1650441250000|2022-04-20 07:54:10|10264.6|10254.6|10264.9|10254.9|10264.9|10254.9|10264.6|10254.6|2
1650441260000|2022-04-20 07:54:20|10264.6|10254.6|10264.9|10254.9|10264.9|10254.9|10263.4|10253.4|9
1650441280000|2022-04-20 07:54:40|10265.1|10255.1|10264.4|10254.4|10265.4|10255.4|10264.4|10254.4|4
1650441290000|2022-04-20 07:54:50|10264.1|10254.1|10262.1|10252.1|10264.1|10254.1|10262.1|10252.1|6
1650441300000|2022-04-20 07:55:00|10261.9|10251.9|10260.4|10250.4|10262.4|10252.4|10260.4|10250.4|9
1650441310000|2022-04-20 07:55:10|10259.9|10249.9|10260.6|10250.6|10260.6|10250.6|10258.6|10248.6|7
1650441320000|2022-04-20 07:55:20|10260.9|10250.9|10260.9|10250.9|10260.9|10250.9|10260.9|10250.9|1
1650441330000|2022-04-20 07:55:30|10261.4|10251.4|10263.6|10253.6|10264.1|10254.1|10261.4|10251.4|11
1650441340000|2022-04-20 07:55:40|10263.9|10253.9|10263.6|10253.6|10264.4|10254.4|10263.4|10253.4|6
1650441350000|2022-04-20 07:55:50|10263.4|10253.4|10263.4|10253.4|10263.4|10253.4|10262.4|10252.4|6
1650441360000|2022-04-20 07:56:00|10262.9|10252.9|10262.4|10252.4|10262.9|10252.9|10262.4|10252.4|3
1650441370000|2022-04-20 07:56:10|10262.6|10252.6|10262.4|10252.4|10262.6|10252.6|10262.4|10252.4|2
1650441380000|2022-04-20 07:56:20|10262.1|10252.1|10261.9|10251.9|10262.1|10252.1|10261.9|10251.9|2
1650441390000|2022-04-20 07:56:30|10262.1|10252.1|10264.4|10254.4|10264.4|10254.4|10261.6|10251.6|5
1650441400000|2022-04-20 07:56:40|10264.1|10254.1|10265.4|10255.4|10267.4|10257.4|10264.1|10254.1|10
1650441410000|2022-04-20 07:56:50|10265.6|10255.6|10264.1|10254.1|10265.6|10255.6|10264.1|10254.1|7
1650441420000|2022-04-20 07:57:00|10264.4|10254.4|10265.4|10255.4|10265.9|10255.9|10264.4|10254.4|7
1650441430000|2022-04-20 07:57:10|10265.6|10255.6|10266.6|10256.6|10266.9|10256.9|10265.6|10255.6|9
1650441440000|2022-04-20 07:57:20|10266.9|10256.9|10267.1|10257.1|10267.4|10257.4|10266.9|10256.9|6
1650441450000|2022-04-20 07:57:30|10267.4|10257.4|10267.4|10257.4|10267.4|10257.4|10267.4|10257.4|1
1650441460000|2022-04-20 07:57:40|10266.9|10256.9|10267.6|10257.6|10267.6|10257.6|10266.9|10256.9|3
1650441470000|2022-04-20 07:57:50|10267.4|10257.4|10267.4|10257.4|10267.6|10257.6|10267.4|10257.4|3
1650441480000|2022-04-20 07:58:00|10267.6|10257.6|10268.4|10258.4|10268.9|10258.9|10267.6|10257.6|5
1650441490000|2022-04-20 07:58:10|10268.1|10258.1|10267.4|10257.4|10268.1|10258.1|10267.1|10257.1|6
1650441500000|2022-04-20 07:58:20|10267.6|10257.6|10267.6|10257.6|10267.9|10257.9|10267.4|10257.4|7
1650441510000|2022-04-20 07:58:30|10267.4|10257.4|10261.6|10251.6|10267.6|10257.6|10261.4|10251.4|16
1650441520000|2022-04-20 07:58:40|10261.4|10251.4|10261.6|10251.6|10262.1|10252.1|10261.4|10251.4|3
1650441530000|2022-04-20 07:58:50|10261.9|10251.9|10262.1|10252.1|10262.1|10252.1|10261.9|10251.9|2
1650441540000|2022-04-20 07:59:00|10262.4|10252.4|10264.1|10254.1|10264.1|10254.1|10262.4|10252.4|5
1650441550000|2022-04-20 07:59:10|10263.6|10253.6|10262.6|10252.6|10264.1|10254.1|10262.6|10252.6|4
1650441560000|2022-04-20 07:59:20|10262.1|10252.1|10260.1|10250.1|10262.1|10252.1|10259.9|10249.9|13
1650441570000|2022-04-20 07:59:30|10259.9|10249.9|10260.4|10250.4|10260.6|10250.6|10259.4|10249.4|5
1650441580000|2022-04-20 07:59:40|10260.1|10250.1|10261.1|10251.1|10261.4|10251.4|10260.1|10250.1|5
1650441590000|2022-04-20 07:59:50|10261.4|10251.4|10261.1|10251.1|10261.4|10251.4|10261.1|10251.1|4
1650441600000|2022-04-20 08:00:00|10261.6|10251.6|10261.9|10251.9|10263.6|10253.6|10261.1|10251.1|15
1650441610000|2022-04-20 08:00:10|10261.6|10251.6|10261.1|10251.1|10261.6|10251.6|10261.1|10251.1|2
1650441620000|2022-04-20 08:00:20|10260.9|10250.9|10256.9|10246.9|10262.6|10252.6|10256.6|10246.6|11
1650441630000|2022-04-20 08:00:30|10256.6|10246.6|10252.1|10242.1|10256.6|10246.6|10251.9|10241.9|15
1650441640000|2022-04-20 08:00:40|10251.9|10241.9|10251.1|10241.1|10252.1|10242.1|10251.1|10241.1|5
1650441650000|2022-04-20 08:00:50|10250.9|10240.9|10252.9|10242.9|10252.9|10242.9|10250.9|10240.9|5
1650441660000|2022-04-20 08:01:00|10252.6|10242.6|10251.9|10241.9|10252.6|10242.6|10251.9|10241.9|9
1650441670000|2022-04-20 08:01:10|10250.9|10240.9|10252.4|10242.4|10252.4|10242.4|10250.4|10240.4|3
1650441680000|2022-04-20 08:01:20|10252.1|10242.1|10248.4|10238.4|10252.1|10242.1|10247.9|10237.9|9
1650441690000|2022-04-20 08:01:30|10248.1|10238.1|10244.4|10234.4|10248.1|10238.1|10243.6|10233.6|6
1650441700000|2022-04-20 08:01:40|10244.9|10234.9|10241.9|10231.9|10244.9|10234.9|10241.9|10231.9|9
1650441710000|2022-04-20 08:01:50|10241.4|10231.4|10243.1|10233.1|10243.1|10233.1|10241.4|10231.4|3
1650441720000|2022-04-20 08:02:00|10242.9|10232.9|10242.4|10232.4|10244.1|10234.1|10241.4|10231.4|9
1650441730000|2022-04-20 08:02:10|10242.9|10232.9|10241.9|10231.9|10242.9|10232.9|10241.9|10231.9|4
1650441740000|2022-04-20 08:02:20|10241.4|10231.4|10241.4|10231.4|10241.9|10231.9|10241.4|10231.4|5
1650441750000|2022-04-20 08:02:30|10241.1|10231.1|10240.4|10230.4|10241.1|10231.1|10239.1|10229.1|8
1650441760000|2022-04-20 08:02:40|10240.1|10230.1|10239.4|10229.4|10240.1|10230.1|10239.4|10229.4|6
1650441770000|2022-04-20 08:02:50|10239.1|10229.1|10238.9|10228.9|10239.1|10229.1|10238.4|10228.4|8
1650441780000|2022-04-20 08:03:00|10239.9|10229.9|10241.6|10231.6|10241.6|10231.6|10239.9|10229.9|5
1650441790000|2022-04-20 08:03:10|10242.1|10232.1|10245.9|10235.9|10245.9|10235.9|10241.6|10231.6|9
1650441800000|2022-04-20 08:03:20|10246.5|10236.5|10245.5|10235.5|10249.9|10239.9|10245|10235|14
1650441810000|2022-04-20 08:03:30|10245.3|10235.3|10244.1|10234.1|10245.3|10235.3|10243.8|10233.8|10
1650441820000|2022-04-20 08:03:40|10243.1|10233.1|10240.9|10230.9|10243.4|10233.4|10240.9|10230.9|15
1650441830000|2022-04-20 08:03:50|10242.1|10232.1|10242.1|10232.1|10242.1|10232.1|10242.1|10232.1|1
1650441840000|2022-04-20 08:04:00|10240.9|10230.9|10241.6|10231.6|10242.1|10232.1|10240.9|10230.9|5
1650441850000|2022-04-20 08:04:10|10241.4|10231.4|10240.9|10230.9|10241.4|10231.4|10240.4|10230.4|8
1650441860000|2022-04-20 08:04:20|10240.4|10230.4|10240.9|10230.9|10240.9|10230.9|10240.4|10230.4|2
1650441870000|2022-04-20 08:04:30|10241.1|10231.1|10239.4|10229.4|10241.1|10231.1|10239.4|10229.4|4
1650441880000|2022-04-20 08:04:40|10239.9|10229.9|10239.4|10229.4|10239.9|10229.9|10239.4|10229.4|5
1650441890000|2022-04-20 08:04:50|10239.1|10229.1|10237.6|10227.6|10239.1|10229.1|10236.9|10226.9|12
1650441900000|2022-04-20 08:05:00|10237.4|10227.4|10237.4|10227.4|10237.6|10227.6|10237.1|10227.1|7
1650441910000|2022-04-20 08:05:10|10237.1|10227.1|10235.6|10225.6|10237.1|10227.1|10235.6|10225.6|6
1650441920000|2022-04-20 08:05:20|10235.4|10225.4|10231.6|10221.6|10235.4|10225.4|10231.4|10221.4|6
1650441930000|2022-04-20 08:05:30|10231.9|10221.9|10232.6|10222.6|10234.1|10224.1|10231.9|10221.9|9
1650441940000|2022-04-20 08:05:40|10232.1|10222.1|10231.9|10221.9|10232.1|10222.1|10231.9|10221.9|4
1650441950000|2022-04-20 08:05:50|10232.1|10222.1|10233.1|10223.1|10233.1|10223.1|10230.6|10220.6|5
1650441960000|2022-04-20 08:06:00|10232.9|10222.9|10233.1|10223.1|10233.1|10223.1|10232.9|10222.9|4
1650441970000|2022-04-20 08:06:10|10233.6|10223.6|10232.4|10222.4|10233.9|10223.9|10232.4|10222.4|8
1650441980000|2022-04-20 08:06:20|10233.6|10223.6|10233.6|10223.6|10233.9|10223.9|10233.6|10223.6|3
1650441990000|2022-04-20 08:06:30|10234.4|10224.4|10232.1|10222.1|10234.9|10224.9|10232.1|10222.1|10
1650442000000|2022-04-20 08:06:40|10231.1|10221.1|10232.1|10222.1|10232.1|10222.1|10229.1|10219.1|6
1650442010000|2022-04-20 08:06:50|10231.6|10221.6|10230.9|10220.9|10231.6|10221.6|10230.9|10220.9|4
1650442020000|2022-04-20 08:07:00|10231.4|10221.4|10233.9|10223.9|10233.9|10223.9|10229.6|10219.6|16
1650442030000|2022-04-20 08:07:10|10234.1|10224.1|10230.4|10220.4|10234.1|10224.1|10230.4|10220.4|8
1650442040000|2022-04-20 08:07:20|10230.1|10220.1|10232.6|10222.6|10232.6|10222.6|10228.9|10218.9|12
1650442050000|2022-04-20 08:07:30|10232.4|10222.4|10231.9|10221.9|10232.4|10222.4|10230.4|10220.4|9
1650442060000|2022-04-20 08:07:40|10231.6|10221.6|10232.6|10222.6|10233.4|10223.4|10230.6|10220.6|7
1650442070000|2022-04-20 08:07:50|10232.1|10222.1|10231.1|10221.1|10232.1|10222.1|10231.1|10221.1|7
1650442080000|2022-04-20 08:08:00|10230.9|10220.9|10231.9|10221.9|10232.6|10222.6|10230.9|10220.9|11
1650442090000|2022-04-20 08:08:10|10231.6|10221.6|10230.6|10220.6|10231.6|10221.6|10230.1|10220.1|6
1650442100000|2022-04-20 08:08:20|10230.9|10220.9|10233.1|10223.1|10233.1|10223.1|10230.6|10220.6|4
1650442110000|2022-04-20 08:08:30|10232.9|10222.9|10233.1|10223.1|10233.4|10223.4|10232.6|10222.6|11
1650442120000|2022-04-20 08:08:40|10233.4|10223.4|10233.1|10223.1|10233.4|10223.4|10232.9|10222.9|4
1650442130000|2022-04-20 08:08:50|10232.9|10222.9|10233.1|10223.1|10233.4|10223.4|10232.9|10222.9|6
1650442140000|2022-04-20 08:09:00|10232.9|10222.9|10232.4|10222.4|10233.6|10223.6|10231.9|10221.9|13
1650442150000|2022-04-20 08:09:10|10232.6|10222.6|10230.4|10220.4|10232.9|10222.9|10229.9|10219.9|10
1650442160000|2022-04-20 08:09:20|10230.1|10220.1|10229.9|10219.9|10230.1|10220.1|10229.4|10219.4|5
1650442170000|2022-04-20 08:09:30|10230.4|10220.4|10229.6|10219.6|10230.6|10220.6|10229.6|10219.6|4
1650442180000|2022-04-20 08:09:40|10229.9|10219.9|10230.3|10220.3|10230.3|10220.3|10229.4|10219.4|4
1650442190000|2022-04-20 08:09:50|10230.1|10220.1|10229.1|10219.1|10230.1|10220.1|10228.9|10218.9|8
1650442200000|2022-04-20 08:10:00|10228.9|10218.9|10227.9|10217.9|10228.9|10218.9|10227.9|10217.9|3
1650442210000|2022-04-20 08:10:10|10228.4|10218.4|10227.9|10217.9|10228.6|10218.6|10227.9|10217.9|8
1650442220000|2022-04-20 08:10:20|10228.9|10218.9|10227.1|10217.1|10228.9|10218.9|10226.9|10216.9|10
1650442230000|2022-04-20 08:10:30|10227.4|10217.4|10226.4|10216.4|10227.4|10217.4|10226.1|10216.1|7
1650442240000|2022-04-20 08:10:40|10228.4|10218.4|10227.4|10217.4|10228.4|10218.4|10226.9|10216.9|9
1650442250000|2022-04-20 08:10:50|10227.6|10217.6|10229.4|10219.4|10229.9|10219.9|10227.6|10217.6|5
1650442260000|2022-04-20 08:11:00|10229.1|10219.1|10230.4|10220.4|10230.4|10220.4|10228.9|10218.9|9
1650442270000|2022-04-20 08:11:10|10230.1|10220.1|10227.9|10217.9|10230.1|10220.1|10227.9|10217.9|7
1650442280000|2022-04-20 08:11:20|10228.4|10218.4|10230.4|10220.4|10230.6|10220.6|10228.4|10218.4|7
1650442290000|2022-04-20 08:11:30|10230.1|10220.1|10228.6|10218.6|10230.1|10220.1|10228.6|10218.6|5
1650442300000|2022-04-20 08:11:40|10228.1|10218.1|10228.1|10218.1|10228.4|10218.4|10228.1|10218.1|3
1650442310000|2022-04-20 08:11:50|10227.9|10217.9|10227.6|10217.6|10228.1|10218.1|10227.6|10217.6|3
1650442320000|2022-04-20 08:12:00|10226.9|10216.9|10226.9|10216.9|10227.6|10217.6|10226.6|10216.6|6
1650442330000|2022-04-20 08:12:10|10226.4|10216.4|10227.6|10217.6|10229.1|10219.1|10226.4|10216.4|12
1650442340000|2022-04-20 08:12:20|10227.4|10217.4|10228.6|10218.6|10228.6|10218.6|10227.1|10217.1|10
1650442350000|2022-04-20 08:12:30|10227.4|10217.4|10226.9|10216.9|10228.4|10218.4|10226.9|10216.9|7
1650442360000|2022-04-20 08:12:40|10227.1|10217.1|10227.4|10217.4|10228.4|10218.4|10227.1|10217.1|6
1650442370000|2022-04-20 08:12:50|10227.6|10217.6|10229.1|10219.1|10229.1|10219.1|10226.9|10216.9|6
1650442380000|2022-04-20 08:13:00|10229.4|10219.4|10226.6|10216.6|10229.9|10219.9|10226.6|10216.6|7
1650442390000|2022-04-20 08:13:10|10226.4|10216.4|10228.1|10218.1|10228.9|10218.9|10226.1|10216.1|9
1650442400000|2022-04-20 08:13:20|10228.4|10218.4|10228.1|10218.1|10228.9|10218.9|10228.1|10218.1|5
1650442410000|2022-04-20 08:13:30|10228.4|10218.4|10228.6|10218.6|10230.9|10220.9|10228.4|10218.4|12
1650442420000|2022-04-20 08:13:40|10228.4|10218.4|10229.6|10219.6|10229.6|10219.6|10228.1|10218.1|8
1650442430000|2022-04-20 08:13:50|10229.9|10219.9|10227.6|10217.6|10230.1|10220.1|10227.6|10217.6|7
1650442440000|2022-04-20 08:14:00|10227.9|10217.9|10228.4|10218.4|10228.4|10218.4|10227.6|10217.6|7
1650442450000|2022-04-20 08:14:10|10227.1|10217.1|10226.4|10216.4|10227.6|10217.6|10226.4|10216.4|6
1650442460000|2022-04-20 08:14:20|10225.6|10215.6|10226.9|10216.9|10226.9|10216.9|10225.6|10215.6|10
1650442470000|2022-04-20 08:14:30|10226.6|10216.6|10227.6|10217.6|10227.6|10217.6|10226.6|10216.6|4
1650442480000|2022-04-20 08:14:40|10227.4|10217.4|10227.6|10217.6|10227.9|10217.9|10227.4|10217.4|8
1650442490000|2022-04-20 08:14:50|10227.4|10217.4|10227.6|10217.6|10227.6|10217.6|10227.4|10217.4|4
1650442500000|2022-04-20 08:15:00|10227.4|10217.4|10227.9|10217.9|10228.1|10218.1|10227.1|10217.1|8
1650442510000|2022-04-20 08:15:10|10227.6|10217.6|10227.6|10217.6|10227.6|10217.6|10227.6|10217.6|1
1650442520000|2022-04-20 08:15:20|10227.9|10217.9|10229.6|10219.6|10229.9|10219.9|10227.9|10217.9|5
1650442530000|2022-04-20 08:15:30|10229.9|10219.9|10229.9|10219.9|10229.9|10219.9|10229.6|10219.6|3
1650442540000|2022-04-20 08:15:40|10229.6|10219.6|10226.4|10216.4|10229.6|10219.6|10225.9|10215.9|15
1650442550000|2022-04-20 08:15:50|10226.9|10216.9|10227.6|10217.6|10227.6|10217.6|10226.9|10216.9|3
1650442560000|2022-04-20 08:16:00|10227.9|10217.9|10231.1|10221.1|10232.6|10222.6|10227.6|10217.6|11
1650442570000|2022-04-20 08:16:10|10230.9|10220.9|10231.4|10221.4|10232.1|10222.1|10230.9|10220.9|8
1650442580000|2022-04-20 08:16:20|10231.1|10221.1|10230.6|10220.6|10231.4|10221.4|10230.6|10220.6|7
1650442590000|2022-04-20 08:16:30|10230.4|10220.4|10230.6|10220.6|10230.6|10220.6|10230.4|10220.4|2
1650442600000|2022-04-20 08:16:40|10230.4|10220.4|10229.9|10219.9|10230.4|10220.4|10228.9|10218.9|6
1650442610000|2022-04-20 08:16:50|10229.6|10219.6|10230.6|10220.6|10230.6|10220.6|10229.6|10219.6|3
1650442630000|2022-04-20 08:17:10|10230.4|10220.4|10233.1|10223.1|10233.1|10223.1|10230.4|10220.4|6
1650442640000|2022-04-20 08:17:20|10233.4|10223.4|10233.9|10223.9|10234.1|10224.1|10233.4|10223.4|3
1650442650000|2022-04-20 08:17:30|10234.1|10224.1|10234.4|10224.4|10234.6|10224.6|10234.1|10224.1|4
1650442660000|2022-04-20 08:17:40|10234.1|10224.1|10234.1|10224.1|10234.1|10224.1|10233.9|10223.9|3
1650442680000|2022-04-20 08:18:00|10234.4|10224.4|10234.1|10224.1|10234.4|10224.4|10233.9|10223.9|8
1650442690000|2022-04-20 08:18:10|10233.9|10223.9|10232.9|10222.9|10233.9|10223.9|10232.1|10222.1|7
1650442700000|2022-04-20 08:18:20|10233.4|10223.4|10233.9|10223.9|10234.4|10224.4|10233.4|10223.4|6
1650442710000|2022-04-20 08:18:30|10233.6|10223.6|10232.9|10222.9|10233.6|10223.6|10232.4|10222.4|4
1650442720000|2022-04-20 08:18:40|10233.1|10223.1|10233.1|10223.1|10233.9|10223.9|10233.1|10223.1|5
1650442730000|2022-04-20 08:18:50|10232.9|10222.9|10232.9|10222.9|10233.1|10223.1|10232.9|10222.9|3
1650442740000|2022-04-20 08:19:00|10232.6|10222.6|10233.1|10223.1|10233.6|10223.6|10232.6|10222.6|8
1650442750000|2022-04-20 08:19:10|10232.9|10222.9|10233.4|10223.4|10233.4|10223.4|10232.9|10222.9|9
1650442760000|2022-04-20 08:19:20|10233.1|10223.1|10232.6|10222.6|10233.1|10223.1|10232.6|10222.6|5
1650442770000|2022-04-20 08:19:30|10232.9|10222.9|10232.4|10222.4|10232.9|10222.9|10232.1|10222.1|4
1650442780000|2022-04-20 08:19:40|10232.1|10222.1|10233.4|10223.4|10233.4|10223.4|10231.6|10221.6|4
1650442800000|2022-04-20 08:20:00|10233.6|10223.6|10234.1|10224.1|10234.6|10224.6|10233.6|10223.6|8
1650442810000|2022-04-20 08:20:10|10234.4|10224.4|10233.1|10223.1|10234.4|10224.4|10233.1|10223.1|7
1650442820000|2022-04-20 08:20:20|10232.9|10222.9|10234.4|10224.4|10234.4|10224.4|10232.9|10222.9|4
1650442830000|2022-04-20 08:20:30|10234.1|10224.1|10233.9|10223.9|10234.1|10224.1|10233.6|10223.6|4
1650442840000|2022-04-20 08:20:40|10233.4|10223.4|10233.1|10223.1|10234.1|10224.1|10233.1|10223.1|9
1650442850000|2022-04-20 08:20:50|10233.4|10223.4|10235.1|10225.1|10235.1|10225.1|10233.1|10223.1|5
1650442860000|2022-04-20 08:21:00|10236.4|10226.4|10236.4|10226.4|10236.9|10226.9|10235.9|10225.9|9
1650442880000|2022-04-20 08:21:20|10236.6|10226.6|10239.1|10229.1|10240.1|10230.1|10236.6|10226.6|6
1650442890000|2022-04-20 08:21:30|10238.9|10228.9|10237.6|10227.6|10239.1|10229.1|10237.4|10227.4|9
1650442900000|2022-04-20 08:21:40|10237.4|10227.4|10236.9|10226.9|10237.4|10227.4|10236.9|10226.9|6
1650442910000|2022-04-20 08:21:50|10236.6|10226.6|10236.6|10226.6|10236.6|10226.6|10236.6|10226.6|1
1650442920000|2022-04-20 08:22:00|10237.4|10227.4|10236.6|10226.6|10237.4|10227.4|10236.6|10226.6|2
1650442930000|2022-04-20 08:22:10|10236.9|10226.9|10238.1|10228.1|10238.1|10228.1|10236.9|10226.9|2
1650442940000|2022-04-20 08:22:20|10239.1|10229.1|10241.4|10231.4|10241.4|10231.4|10238.6|10228.6|9
1650442950000|2022-04-20 08:22:30|10241.1|10231.1|10241.6|10231.6|10241.6|10231.6|10241.1|10231.1|4
1650442960000|2022-04-20 08:22:40|10241.9|10231.9|10243.1|10233.1|10243.1|10233.1|10241.4|10231.4|12
1650442970000|2022-04-20 08:22:50|10242.4|10232.4|10243.4|10233.4|10243.4|10233.4|10242.4|10232.4|5
1650442980000|2022-04-20 08:23:00|10244.1|10234.1|10245.3|10235.3|10245.4|10235.4|10243.4|10233.4|12
1650442990000|2022-04-20 08:23:10|10245.5|10235.5|10245.4|10235.4|10246.4|10236.4|10244.9|10234.9|7
1650443000000|2022-04-20 08:23:20|10245.9|10235.9|10245.1|10235.1|10245.9|10235.9|10245.1|10235.1|4
1650443010000|2022-04-20 08:23:30|10244.9|10234.9|10244.4|10234.4|10245.4|10235.4|10244.4|10234.4|6
1650443030000|2022-04-20 08:23:50|10244.1|10234.1|10243.9|10233.9|10244.1|10234.1|10243.4|10233.4|4
1650443040000|2022-04-20 08:24:00|10243.6|10233.6|10242.9|10232.9|10243.6|10233.6|10242.9|10232.9|3
1650443050000|2022-04-20 08:24:10|10242.1|10232.1|10241.4|10231.4|10242.4|10232.4|10241.4|10231.4|7
1650443060000|2022-04-20 08:24:20|10241.1|10231.1|10239.9|10229.9|10241.1|10231.1|10239.9|10229.9|4
1650443070000|2022-04-20 08:24:30|10240.4|10230.4|10239.6|10229.6|10240.4|10230.4|10239.6|10229.6|3
1650443090000|2022-04-20 08:24:50|10240.4|10230.4|10240.6|10230.6|10240.6|10230.6|10240.4|10230.4|2
1650443100000|2022-04-20 08:25:00|10240.9|10230.9|10240.9|10230.9|10240.9|10230.9|10240.6|10230.6|3
1650443110000|2022-04-20 08:25:10|10240.4|10230.4|10241.1|10231.1|10241.1|10231.1|10240.1|10230.1|4
1650443120000|2022-04-20 08:25:20|10241.4|10231.4|10240.4|10230.4|10241.4|10231.4|10240.4|10230.4|8
1650443130000|2022-04-20 08:25:30|10240.6|10230.6|10240.1|10230.1|10240.6|10230.6|10239.6|10229.6|10
1650443140000|2022-04-20 08:25:40|10239.4|10229.4|10241.4|10231.4|10241.4|10231.4|10238.4|10228.4|7
1650443150000|2022-04-20 08:25:50|10241.1|10231.1|10241.1|10231.1|10241.1|10231.1|10241.1|10231.1|1
1650443160000|2022-04-20 08:26:00|10240.4|10230.4|10238.9|10228.9|10240.6|10230.6|10238.9|10228.9|9
1650443180000|2022-04-20 08:26:20|10238.6|10228.6|10238.4|10228.4|10238.9|10228.9|10238.4|10228.4|3
1650443190000|2022-04-20 08:26:30|10238.9|10228.9|10237.6|10227.6|10239.1|10229.1|10237.4|10227.4|6
1650443200000|2022-04-20 08:26:40|10237.9|10227.9|10239.1|10229.1|10239.1|10229.1|10237.9|10227.9|4
1650443210000|2022-04-20 08:26:50|10239.6|10229.6|10239.6|10229.6|10239.9|10229.9|10239.1|10229.1|6
1650443220000|2022-04-20 08:27:00|10239.4|10229.4|10240.9|10230.9|10240.9|10230.9|10239.4|10229.4|5
1650443230000|2022-04-20 08:27:10|10241.1|10231.1|10241.9|10231.9|10241.9|10231.9|10240.4|10230.4|10
1650443240000|2022-04-20 08:27:20|10242.1|10232.1|10241.9|10231.9|10242.1|10232.1|10241.9|10231.9|4
1650443250000|2022-04-20 08:27:30|10242.1|10232.1|10240.1|10230.1|10243.1|10233.1|10240.1|10230.1|8
1650443260000|2022-04-20 08:27:40|10239.6|10229.6|10236.9|10226.9|10239.6|10229.6|10236.9|10226.9|5
1650443270000|2022-04-20 08:27:50|10236.6|10226.6|10237.6|10227.6|10237.6|10227.6|10236.1|10226.1|5
1650443280000|2022-04-20 08:28:00|10237.9|10227.9|10237.9|10227.9|10237.9|10227.9|10237.9|10227.9|1
1650443290000|2022-04-20 08:28:10|10238.1|10228.1|10238.9|10228.9|10238.9|10228.9|10237.9|10227.9|7
1650443300000|2022-04-20 08:28:20|10238.6|10228.6|10237.4|10227.4|10238.6|10228.6|10237.1|10227.1|9
1650443310000|2022-04-20 08:28:30|10237.9|10227.9|10237.6|10227.6|10238.4|10228.4|10237.6|10227.6|8
1650443320000|2022-04-20 08:28:40|10237.4|10227.4|10237.4|10227.4|10237.4|10227.4|10236.6|10226.6|3
1650443330000|2022-04-20 08:28:50|10237.6|10227.6|10237.4|10227.4|10237.6|10227.6|10237.4|10227.4|8
1650443340000|2022-04-20 08:29:00|10237.6|10227.6|10238.1|10228.1|10238.1|10228.1|10237.1|10227.1|8
1650443350000|2022-04-20 08:29:10|10239.1|10229.1|10238.9|10228.9|10239.1|10229.1|10238.9|10228.9|2
1650443360000|2022-04-20 08:29:20|10238.6|10228.6|10238.1|10228.1|10238.9|10228.9|10238.1|10228.1|7
1650443370000|2022-04-20 08:29:30|10238.4|10228.4|10237.6|10227.6|10238.6|10228.6|10237.4|10227.4|13
1650443380000|2022-04-20 08:29:40|10237.9|10227.9|10237.6|10227.6|10237.9|10227.9|10237.6|10227.6|8
1650443390000|2022-04-20 08:29:50|10237.9|10227.9|10237.6|10227.6|10237.9|10227.9|10237.6|10227.6|6
1650443400000|2022-04-20 08:30:00|10237.9|10227.9|10238.4|10228.4|10238.4|10228.4|10237.9|10227.9|5
1650443420000|2022-04-20 08:30:20|10238.1|10228.1|10238.1|10228.1|10238.1|10228.1|10238.1|10228.1|1
1650443430000|2022-04-20 08:30:30|10237.9|10227.9|10238.9|10228.9|10238.9|10228.9|10237.1|10227.1|10
1650443460000|2022-04-20 08:31:00|10238.6|10228.6|10237.1|10227.1|10238.6|10228.6|10237.1|10227.1|9
1650443470000|2022-04-20 08:31:10|10237.6|10227.6|10237.9|10227.9|10237.9|10227.9|10237.6|10227.6|12
1650443480000|2022-04-20 08:31:20|10237.6|10227.6|10238.6|10228.6|10238.9|10228.9|10237.6|10227.6|5
1650443490000|2022-04-20 08:31:30|10238.9|10228.9|10241.6|10231.6|10241.6|10231.6|10238.9|10228.9|3
1650443520000|2022-04-20 08:32:00|10241.4|10231.4|10240.6|10230.6|10241.4|10231.4|10240.1|10230.1|6
1650443530000|2022-04-20 08:32:10|10240.4|10230.4|10240.4|10230.4|10240.4|10230.4|10240.4|10230.4|1
1650443540000|2022-04-20 08:32:20|10240.9|10230.9|10240.1|10230.1|10240.9|10230.9|10240.1|10230.1|5
1650443550000|2022-04-20 08:32:30|10240.6|10230.6|10242.1|10232.1|10242.1|10232.1|10239.6|10229.6|6
1650443560000|2022-04-20 08:32:40|10241.9|10231.9|10243.1|10233.1|10243.1|10233.1|10241.9|10231.9|9
1650443570000|2022-04-20 08:32:50|10243.4|10233.4|10243.6|10233.6|10243.9|10233.9|10243.4|10233.4|8
1650443580000|2022-04-20 08:33:00|10243.9|10233.9|10243.6|10233.6|10243.9|10233.9|10243.6|10233.6|2
1650443590000|2022-04-20 08:33:10|10243.4|10233.4|10242.6|10232.6|10243.4|10233.4|10242.6|10232.6|8
1650443600000|2022-04-20 08:33:20|10243.4|10233.4|10246.6|10236.6|10246.6|10236.6|10243.4|10233.4|4
1650443610000|2022-04-20 08:33:30|10247.1|10237.1|10247.1|10237.1|10247.6|10237.6|10246.6|10236.6|9
1650443620000|2022-04-20 08:33:40|10247.4|10237.4|10244.9|10234.9|10247.4|10237.4|10244.9|10234.9|7
1650443630000|2022-04-20 08:33:50|10245.1|10235.1|10244.6|10234.6|10245.4|10235.4|10244.6|10234.6|5
1650443640000|2022-04-20 08:34:00|10245.4|10235.4|10245.6|10235.6|10245.9|10235.9|10245.4|10235.4|4
1650443650000|2022-04-20 08:34:10|10246.4|10236.4|10245.6|10235.6|10246.4|10236.4|10245.6|10235.6|2
1650443670000|2022-04-20 08:34:30|10245.4|10235.4|10245.1|10235.1|10245.4|10235.4|10244.9|10234.9|4
1650443680000|2022-04-20 08:34:40|10244.9|10234.9|10244.9|10234.9|10244.9|10234.9|10244.9|10234.9|1
1650443690000|2022-04-20 08:34:50|10245.1|10235.1|10245.1|10235.1|10245.1|10235.1|10245.1|10235.1|1
1650443700000|2022-04-20 08:35:00|10244.9|10234.9|10247.4|10237.4|10247.4|10237.4|10244.6|10234.6|5
1650443710000|2022-04-20 08:35:10|10247.6|10237.6|10248.4|10238.4|10248.4|10238.4|10247.6|10237.6|12
1650443720000|2022-04-20 08:35:20|10248.6|10238.6|10248.4|10238.4|10248.6|10238.6|10248.4|10238.4|2
1650443730000|2022-04-20 08:35:30|10248.1|10238.1|10248.4|10238.4|10248.4|10238.4|10247.9|10237.9|7
1650443740000|2022-04-20 08:35:40|10248.1|10238.1|10249.4|10239.4|10249.4|10239.4|10247.9|10237.9|5
1650443750000|2022-04-20 08:35:50|10249.6|10239.6|10249.9|10239.9|10249.9|10239.9|10249.4|10239.4|8
1650443760000|2022-04-20 08:36:00|10249.6|10239.6|10249.4|10239.4|10249.6|10239.6|10249.1|10239.1|5
1650443770000|2022-04-20 08:36:10|10249.1|10239.1|10249.1|10239.1|10249.4|10239.4|10248.4|10238.4|7
1650443780000|2022-04-20 08:36:20|10250.1|10240.1|10251.6|10241.6|10251.6|10241.6|10250.1|10240.1|7
1650443790000|2022-04-20 08:36:30|10251.9|10241.9|10250.9|10240.9|10251.9|10241.9|10250.9|10240.9|3
1650443800000|2022-04-20 08:36:40|10251.1|10241.1|10251.4|10241.4|10251.4|10241.4|10251.1|10241.1|2
1650443810000|2022-04-20 08:36:50|10251.6|10241.6|10252.1|10242.1|10252.6|10242.6|10251.6|10241.6|12
1650443820000|2022-04-20 08:37:00|10251.9|10241.9|10252.1|10242.1|10252.1|10242.1|10249.1|10239.1|7
1650443830000|2022-04-20 08:37:10|10252.4|10242.4|10252.9|10242.9|10252.9|10242.9|10251.9|10241.9|11
1650443840000|2022-04-20 08:37:20|10253.1|10243.1|10253.9|10243.9|10254.9|10244.9|10252.6|10242.6|9
1650443850000|2022-04-20 08:37:30|10254.1|10244.1|10253.9|10243.9|10254.1|10244.1|10253.9|10243.9|2
1650443860000|2022-04-20 08:37:40|10255.1|10245.1|10252.1|10242.1|10255.1|10245.1|10252.1|10242.1|9
1650443870000|2022-04-20 08:37:50|10252.9|10242.9|10250.9|10240.9|10252.9|10242.9|10250.9|10240.9|12
1650443880000|2022-04-20 08:38:00|10251.1|10241.1|10249.6|10239.6|10251.4|10241.4|10249.6|10239.6|13
1650443890000|2022-04-20 08:38:10|10249.9|10239.9|10249.1|10239.1|10249.9|10239.9|10249.1|10239.1|5
1650443900000|2022-04-20 08:38:20|10249.4|10239.4|10250.6|10240.6|10251.1|10241.1|10249.4|10239.4|8
1650443910000|2022-04-20 08:38:30|10250.1|10240.1|10250.9|10240.9|10251.1|10241.1|10250.1|10240.1|5
1650443920000|2022-04-20 08:38:40|10250.6|10240.6|10250.6|10240.6|10250.9|10240.9|10250.4|10240.4|5
1650443930000|2022-04-20 08:38:50|10250.4|10240.4|10250.1|10240.1|10250.6|10240.6|10249.9|10239.9|5
1650443940000|2022-04-20 08:39:00|10250.4|10240.4|10250.4|10240.4|10251.4|10241.4|10250.4|10240.4|7
1650443950000|2022-04-20 08:39:10|10250.6|10240.6|10250.6|10240.6|10250.9|10240.9|10250.1|10240.1|5
1650443960000|2022-04-20 08:39:20|10251.1|10241.1|10250.6|10240.6|10251.1|10241.1|10250.6|10240.6|2
1650443970000|2022-04-20 08:39:30|10251.1|10241.1|10249.9|10239.9|10251.1|10241.1|10249.9|10239.9|10
1650443980000|2022-04-20 08:39:40|10250.4|10240.4|10253.9|10243.9|10253.9|10243.9|10250.4|10240.4|8
1650443990000|2022-04-20 08:39:50|10253.4|10243.4|10252.9|10242.9|10253.6|10243.6|10252.9|10242.9|4
1650444000000|2022-04-20 08:40:00|10253.1|10243.1|10253.1|10243.1|10253.4|10243.4|10252.9|10242.9|7
1650444010000|2022-04-20 08:40:10|10253.4|10243.4|10254.1|10244.1|10254.4|10244.4|10253.4|10243.4|5
1650444020000|2022-04-20 08:40:20|10254.4|10244.4|10253.9|10243.9|10254.4|10244.4|10253.9|10243.9|7
1650444030000|2022-04-20 08:40:30|10254.1|10244.1|10253.4|10243.4|10254.1|10244.1|10253.4|10243.4|8
1650444040000|2022-04-20 08:40:40|10253.1|10243.1|10254.9|10244.9|10254.9|10244.9|10253.1|10243.1|4
1650444050000|2022-04-20 08:40:50|10254.6|10244.6|10253.6|10243.6|10254.6|10244.6|10253.4|10243.4|5
1650444060000|2022-04-20 08:41:00|10253.9|10243.9|10257.1|10247.1|10257.1|10247.1|10253.9|10243.9|6
1650444070000|2022-04-20 08:41:10|10257.4|10247.4|10254.6|10244.6|10257.6|10247.6|10254.6|10244.6|10
1650444080000|2022-04-20 08:41:20|10254.9|10244.9|10255.6|10245.6|10255.6|10245.6|10254.9|10244.9|5
1650444090000|2022-04-20 08:41:30|10255.9|10245.9|10256.1|10246.1|10256.1|10246.1|10255.9|10245.9|4
1650444100000|2022-04-20 08:41:40|10255.9|10245.9|10254.9|10244.9|10255.9|10245.9|10254.9|10244.9|3
1650444110000|2022-04-20 08:41:50|10255.1|10245.1|10255.6|10245.6|10255.9|10245.9|10255.1|10245.1|6
1650444120000|2022-04-20 08:42:00|10255.4|10245.4|10256.1|10246.1|10256.4|10246.4|10255.4|10245.4|4
1650444130000|2022-04-20 08:42:10|10256.4|10246.4|10257.4|10247.4|10257.4|10247.4|10256.1|10246.1|7
1650444140000|2022-04-20 08:42:20|10257.6|10247.6|10259.6|10249.6|10259.6|10249.6|10257.6|10247.6|5
1650444150000|2022-04-20 08:42:30|10259.9|10249.9|10259.9|10249.9|10260.4|10250.4|10259.9|10249.9|3
1650444160000|2022-04-20 08:42:40|10259.6|10249.6|10259.6|10249.6|10259.6|10249.6|10259.6|10249.6|1
1650444170000|2022-04-20 08:42:50|10260.1|10250.1|10259.9|10249.9|10260.1|10250.1|10259.6|10249.6|3
1650444180000|2022-04-20 08:43:00|10260.1|10250.1|10259.1|10249.1|10260.4|10250.4|10258.1|10248.1|16
1650444190000|2022-04-20 08:43:10|10259.4|10249.4|10260.1|10250.1|10260.1|10250.1|10259.4|10249.4|3
1650444200000|2022-04-20 08:43:20|10260.4|10250.4|10265.4|10255.4|10265.4|10255.4|10260.4|10250.4|4
1650444210000|2022-04-20 08:43:30|10265.6|10255.6|10265.1|10255.1|10266.4|10256.4|10265.1|10255.1|9
1650444220000|2022-04-20 08:43:40|10264.9|10254.9|10265.1|10255.1|10265.4|10255.4|10264.9|10254.9|3
1650444230000|2022-04-20 08:43:50|10265.6|10255.6|10267.1|10257.1|10267.1|10257.1|10265.6|10255.6|10
1650444240000|2022-04-20 08:44:00|10266.9|10256.9|10267.9|10257.9|10267.9|10257.9|10266.9|10256.9|6
1650444250000|2022-04-20 08:44:10|10268.1|10258.1|10268.4|10258.4|10268.6|10258.6|10268.1|10258.1|3
1650444260000|2022-04-20 08:44:20|10265.6|10255.6|10266.6|10256.6|10266.6|10256.6|10265.6|10255.6|3
1650444270000|2022-04-20 08:44:30|10267.4|10257.4|10267.1|10257.1|10267.4|10257.4|10266.9|10256.9|4
1650444280000|2022-04-20 08:44:40|10267.4|10257.4|10267.6|10257.6|10267.9|10257.9|10267.1|10257.1|6
1650444290000|2022-04-20 08:44:50|10267.4|10257.4|10267.1|10257.1|10267.4|10257.4|10266.9|10256.9|4
1650444300000|2022-04-20 08:45:00|10266.9|10256.9|10267.9|10257.9|10269.1|10259.1|10266.9|10256.9|9
1650444310000|2022-04-20 08:45:10|10267.6|10257.6|10266.6|10256.6|10267.6|10257.6|10266.6|10256.6|4
1650444320000|2022-04-20 08:45:20|10266.1|10256.1|10268.4|10258.4|10268.4|10258.4|10265.9|10255.9|4
1650444330000|2022-04-20 08:45:30|10270.9|10260.9|10269.1|10259.1|10270.9|10260.9|10268.4|10258.4|7
1650444340000|2022-04-20 08:45:40|10269.4|10259.4|10269.9|10259.9|10270.1|10260.1|10269.4|10259.4|6
1650444350000|2022-04-20 08:45:50|10269.6|10259.6|10269.1|10259.1|10269.6|10259.6|10268.6|10258.6|6
1650444360000|2022-04-20 08:46:00|10268.9|10258.9|10266.9|10256.9|10269.4|10259.4|10266.4|10256.4|10
1650444370000|2022-04-20 08:46:10|10267.1|10257.1|10266.1|10256.1|10267.1|10257.1|10266.1|10256.1|7
1650444380000|2022-04-20 08:46:20|10266.6|10256.6|10268.6|10258.6|10268.6|10258.6|10266.6|10256.6|6
1650444390000|2022-04-20 08:46:30|10269.1|10259.1|10267.9|10257.9|10269.1|10259.1|10267.9|10257.9|10
1650444400000|2022-04-20 08:46:40|10267.6|10257.6|10268.4|10258.4|10268.4|10258.4|10267.6|10257.6|3
1650444410000|2022-04-20 08:46:50|10267.9|10257.9|10267.4|10257.4|10268.1|10258.1|10266.6|10256.6|8
1650444420000|2022-04-20 08:47:00|10267.6|10257.6|10264.9|10254.9|10267.9|10257.9|10264.9|10254.9|10
1650444430000|2022-04-20 08:47:10|10263.9|10253.9|10264.6|10254.6|10264.6|10254.6|10263.9|10253.9|3
1650444440000|2022-04-20 08:47:20|10264.9|10254.9|10264.6|10254.6|10265.4|10255.4|10264.4|10254.4|7
1650444450000|2022-04-20 08:47:30|10264.9|10254.9|10263.1|10253.1|10264.9|10254.9|10263.1|10253.1|7
1650444460000|2022-04-20 08:47:40|10262.9|10252.9|10263.1|10253.1|10263.1|10253.1|10262.1|10252.1|7
1650444470000|2022-04-20 08:47:50|10263.4|10253.4|10263.6|10253.6|10264.9|10254.9|10262.4|10252.4|12
1650444480000|2022-04-20 08:48:00|10263.9|10253.9|10263.4|10253.4|10263.9|10253.9|10263.4|10253.4|5
1650444490000|2022-04-20 08:48:10|10263.1|10253.1|10263.4|10253.4|10263.9|10253.9|10261.9|10251.9|11
1650444500000|2022-04-20 08:48:20|10263.6|10253.6|10265.9|10255.9|10265.9|10255.9|10263.6|10253.6|9
1650444510000|2022-04-20 08:48:30|10265.1|10255.1|10265.9|10255.9|10266.1|10256.1|10265.1|10255.1|8
1650444520000|2022-04-20 08:48:40|10265.6|10255.6|10266.4|10256.4|10266.9|10256.9|10265.4|10255.4|13
1650444530000|2022-04-20 08:48:50|10266.6|10256.6|10266.4|10256.4|10267.4|10257.4|10266.4|10256.4|9
1650444540000|2022-04-20 08:49:00|10266.6|10256.6|10266.9|10256.9|10267.4|10257.4|10266.6|10256.6|5
1650444550000|2022-04-20 08:49:10|10266.6|10256.6|10267.9|10257.9|10268.1|10258.1|10266.4|10256.4|10
1650444560000|2022-04-20 08:49:20|10268.1|10258.1|10269.4|10259.4|10269.4|10259.4|10267.9|10257.9|8
1650444580000|2022-04-20 08:49:40|10269.6|10259.6|10271.6|10261.6|10271.6|10261.6|10269.4|10259.4|5
1650444590000|2022-04-20 08:49:50|10271.9|10261.9|10271.9|10261.9|10271.9|10261.9|10271.6|10261.6|5
1650444600000|2022-04-20 08:50:00|10272.1|10262.1|10276.1|10266.1|10276.4|10266.4|10272.1|10262.1|5
1650444610000|2022-04-20 08:50:10|10275.9|10265.9|10274.9|10264.9|10275.9|10265.9|10274.1|10264.1|5
1650444620000|2022-04-20 08:50:20|10274.1|10264.1|10276.1|10266.1|10276.1|10266.1|10274.1|10264.1|10
1650444630000|2022-04-20 08:50:30|10275.9|10265.9|10277.1|10267.1|10277.1|10267.1|10275.9|10265.9|6
1650444640000|2022-04-20 08:50:40|10276.6|10266.6|10276.6|10266.6|10277.4|10267.4|10276.4|10266.4|6
1650444650000|2022-04-20 08:50:50|10276.9|10266.9|10276.1|10266.1|10276.9|10266.9|10276.1|10266.1|8
1650444660000|2022-04-20 08:51:00|10276.4|10266.4|10276.1|10266.1|10276.4|10266.4|10275.9|10265.9|6
1650444670000|2022-04-20 08:51:10|10275.9|10265.9|10274.9|10264.9|10275.9|10265.9|10274.9|10264.9|3
1650444680000|2022-04-20 08:51:20|10274.6|10264.6|10273.9|10263.9|10274.6|10264.6|10273.9|10263.9|4
1650444690000|2022-04-20 08:51:30|10274.4|10264.4|10274.1|10264.1|10274.4|10264.4|10273.9|10263.9|4
1650444700000|2022-04-20 08:51:40|10274.6|10264.6|10273.9|10263.9|10274.6|10264.6|10273.9|10263.9|2
1650444710000|2022-04-20 08:51:50|10273.6|10263.6|10271.9|10261.9|10273.6|10263.6|10271.6|10261.6|10
1650444720000|2022-04-20 08:52:00|10272.1|10262.1|10267.6|10257.6|10272.1|10262.1|10267.6|10257.6|12
1650444730000|2022-04-20 08:52:10|10267.4|10257.4|10264.9|10254.9|10267.4|10257.4|10264.6|10254.6|12
1650444740000|2022-04-20 08:52:20|10265.1|10255.1|10267.6|10257.6|10267.9|10257.9|10265.1|10255.1|7
1650444750000|2022-04-20 08:52:30|10267.9|10257.9|10267.6|10257.6|10267.9|10257.9|10267.6|10257.6|2
1650444760000|2022-04-20 08:52:40|10268.6|10258.6|10267.9|10257.9|10268.9|10258.9|10267.9|10257.9|7
1650444770000|2022-04-20 08:52:50|10268.1|10258.1|10268.6|10258.6|10269.1|10259.1|10268.1|10258.1|4
1650444780000|2022-04-20 08:53:00|10268.9|10258.9|10266.6|10256.6|10270.1|10260.1|10266.4|10256.4|19
1650444790000|2022-04-20 08:53:10|10266.9|10256.9|10265.4|10255.4|10266.9|10256.9|10265.4|10255.4|4
1650444800000|2022-04-20 08:53:20|10265.9|10255.9|10266.6|10256.6|10266.6|10256.6|10265.9|10255.9|3
1650444810000|2022-04-20 08:53:30|10267.4|10257.4|10267.4|10257.4|10268.1|10258.1|10267.4|10257.4|6
1650444820000|2022-04-20 08:53:40|10267.6|10257.6|10266.9|10256.9|10272.6|10262.6|10266.4|10256.4|12
1650444830000|2022-04-20 08:53:50|10266.6|10256.6|10267.9|10257.9|10268.1|10258.1|10266.4|10256.4|8
1650444840000|2022-04-20 08:54:00|10267.6|10257.6|10265.6|10255.6|10267.9|10257.9|10265.1|10255.1|12
1650444850000|2022-04-20 08:54:10|10265.1|10255.1|10264.9|10254.9|10265.4|10255.4|10264.4|10254.4|7
1650444860000|2022-04-20 08:54:20|10264.4|10254.4|10263.1|10253.1|10264.6|10254.6|10263.1|10253.1|10
1650444870000|2022-04-20 08:54:30|10262.9|10252.9|10262.6|10252.6|10262.9|10252.9|10261.6|10251.6|4
1650444880000|2022-04-20 08:54:40|10263.1|10253.1|10266.1|10256.1|10266.4|10256.4|10263.1|10253.1|4
1650444890000|2022-04-20 08:54:50|10266.4|10256.4|10266.6|10256.6|10266.6|10256.6|10266.4|10256.4|2
1650444900000|2022-04-20 08:55:00|10266.9|10256.9|10267.9|10257.9|10267.9|10257.9|10266.6|10256.6|8
1650444910000|2022-04-20 08:55:10|10267.6|10257.6|10267.6|10257.6|10268.6|10258.6|10266.9|10256.9|7
1650444920000|2022-04-20 08:55:20|10267.4|10257.4|10267.6|10257.6|10267.9|10257.9|10267.1|10257.1|4
1650444930000|2022-04-20 08:55:30|10267.9|10257.9|10267.4|10257.4|10267.9|10257.9|10267.4|10257.4|3
1650444940000|2022-04-20 08:55:40|10267.6|10257.6|10267.6|10257.6|10267.6|10257.6|10267.6|10257.6|1
1650444950000|2022-04-20 08:55:50|10267.9|10257.9|10271.1|10261.1|10271.1|10261.1|10267.6|10257.6|8
1650444960000|2022-04-20 08:56:00|10272.6|10262.6|10271.1|10261.1|10272.6|10262.6|10271.1|10261.1|15
1650444970000|2022-04-20 08:56:10|10271.4|10261.4|10272.1|10262.1|10272.4|10262.4|10271.4|10261.4|9
1650444980000|2022-04-20 08:56:20|10275.4|10265.4|10274.6|10264.6|10276.4|10266.4|10274.6|10264.6|6
1650444990000|2022-04-20 08:56:30|10274.4|10264.4|10273.4|10263.4|10274.4|10264.4|10273.4|10263.4|2
1650445000000|2022-04-20 08:56:40|10273.1|10263.1|10270.9|10260.9|10273.1|10263.1|10270.9|10260.9|11
1650445010000|2022-04-20 08:56:50|10271.1|10261.1|10271.1|10261.1|10271.6|10261.6|10271.1|10261.1|4
1650445020000|2022-04-20 08:57:00|10270.9|10260.9|10270.4|10260.4|10270.9|10260.9|10270.4|10260.4|13
1650445030000|2022-04-20 08:57:10|10270.6|10260.6|10268.1|10258.1|10270.9|10260.9|10268.1|10258.1|10
1650445040000|2022-04-20 08:57:20|10267.9|10257.9|10266.4|10256.4|10267.9|10257.9|10266.4|10256.4|6
1650445050000|2022-04-20 08:57:30|10266.1|10256.1|10266.1|10256.1|10266.1|10256.1|10266.1|10256.1|1
1650445060000|2022-04-20 08:57:40|10266.4|10256.4|10266.1|10256.1|10266.4|10256.4|10266.1|10256.1|2
1650445070000|2022-04-20 08:57:50|10266.6|10256.6|10265.9|10255.9|10266.6|10256.6|10265.6|10255.6|6
1650445080000|2022-04-20 08:58:00|10265.6|10255.6|10263.6|10253.6|10265.6|10255.6|10263.6|10253.6|8
1650445090000|2022-04-20 08:58:10|10263.9|10253.9|10263.1|10253.1|10263.9|10253.9|10262.6|10252.6|6
1650445100000|2022-04-20 08:58:20|10262.4|10252.4|10261.1|10251.1|10262.4|10252.4|10261.1|10251.1|4
1650445110000|2022-04-20 08:58:30|10261.4|10251.4|10261.9|10251.9|10261.9|10251.9|10261.4|10251.4|2
1650445120000|2022-04-20 08:58:40|10261.6|10251.6|10260.9|10250.9|10261.6|10251.6|10260.9|10250.9|4
1650445130000|2022-04-20 08:58:50|10261.1|10251.1|10263.1|10253.1|10263.1|10253.1|10261.1|10251.1|3
1650445140000|2022-04-20 08:59:00|10263.9|10253.9|10263.6|10253.6|10263.9|10253.9|10263.4|10253.4|4
1650445150000|2022-04-20 08:59:10|10263.9|10253.9|10262.9|10252.9|10264.4|10254.4|10262.9|10252.9|9
1650445160000|2022-04-20 08:59:20|10263.1|10253.1|10263.1|10253.1|10263.1|10253.1|10263.1|10253.1|1
1650445170000|2022-04-20 08:59:30|10262.9|10252.9|10261.4|10251.4|10262.9|10252.9|10260.6|10250.6|4
1650445180000|2022-04-20 08:59:40|10261.6|10251.6|10262.9|10252.9|10263.1|10253.1|10261.6|10251.6|10
1650445190000|2022-04-20 08:59:50|10263.1|10253.1|10262.6|10252.6|10263.1|10253.1|10262.6|10252.6|3
1650445200000|2022-04-20 09:00:00|10262.4|10252.4|10261.9|10251.9|10263.1|10253.1|10261.9|10251.9|11
1650445210000|2022-04-20 09:00:10|10261.6|10251.6|10260.9|10250.9|10261.6|10251.6|10259.4|10249.4|8
1650445220000|2022-04-20 09:00:20|10261.1|10251.1|10262.9|10252.9|10263.1|10253.1|10260.1|10250.1|10
1650445230000|2022-04-20 09:00:30|10263.1|10253.1|10264.9|10254.9|10264.9|10254.9|10263.1|10253.1|14
1650445240000|2022-04-20 09:00:40|10264.6|10254.6|10264.6|10254.6|10265.4|10255.4|10264.6|10254.6|4
1650445250000|2022-04-20 09:00:50|10263.9|10253.9|10264.4|10254.4|10264.4|10254.4|10263.9|10253.9|3
1650445260000|2022-04-20 09:01:00|10264.1|10254.1|10263.1|10253.1|10264.1|10254.1|10262.4|10252.4|7
1650445270000|2022-04-20 09:01:10|10263.4|10253.4|10262.9|10252.9|10263.4|10253.4|10262.9|10252.9|3
1650445280000|2022-04-20 09:01:20|10263.1|10253.1|10263.4|10253.4|10263.4|10253.4|10263.1|10253.1|2
1650445290000|2022-04-20 09:01:30|10263.1|10253.1|10262.9|10252.9|10263.4|10253.4|10262.6|10252.6|7
1650445300000|2022-04-20 09:01:40|10264.1|10254.1|10263.4|10253.4|10264.1|10254.1|10263.4|10253.4|6
1650445310000|2022-04-20 09:01:50|10263.1|10253.1|10262.1|10252.1|10263.1|10253.1|10262.1|10252.1|3
1650445320000|2022-04-20 09:02:00|10262.4|10252.4|10263.4|10253.4|10263.4|10253.4|10261.9|10251.9|7
1650445330000|2022-04-20 09:02:10|10263.1|10253.1|10263.6|10253.6|10263.6|10253.6|10263.1|10253.1|7
1650445340000|2022-04-20 09:02:20|10265.1|10255.1|10262.6|10252.6|10265.1|10255.1|10262.6|10252.6|14
1650445350000|2022-04-20 09:02:30|10262.4|10252.4|10262.4|10252.4|10262.4|10252.4|10262.4|10252.4|1
1650445360000|2022-04-20 09:02:40|10262.1|10252.1|10262.4|10252.4|10262.4|10252.4|10262.1|10252.1|2
1650445370000|2022-04-20 09:02:50|10262.6|10252.6|10261.9|10251.9|10262.6|10252.6|10261.9|10251.9|3
1650445380000|2022-04-20 09:03:00|10262.1|10252.1|10263.4|10253.4|10263.6|10253.6|10262.1|10252.1|7
1650445390000|2022-04-20 09:03:10|10263.1|10253.1|10263.1|10253.1|10263.9|10253.9|10263.1|10253.1|6
1650445400000|2022-04-20 09:03:20|10263.4|10253.4|10263.1|10253.1|10263.4|10253.4|10263.1|10253.1|14
1650445410000|2022-04-20 09:03:30|10263.4|10253.4|10263.4|10253.4|10263.6|10253.6|10263.1|10253.1|13
1650445420000|2022-04-20 09:03:40|10263.1|10253.1|10262.9|10252.9|10263.6|10253.6|10262.6|10252.6|7
1650445430000|2022-04-20 09:03:50|10263.1|10253.1|10263.1|10253.1|10263.4|10253.4|10263.1|10253.1|5
1650445440000|2022-04-20 09:04:00|10262.9|10252.9|10262.6|10252.6|10262.9|10252.9|10262.4|10252.4|4
1650445450000|2022-04-20 09:04:10|10262.4|10252.4|10261.9|10251.9|10262.4|10252.4|10261.6|10251.6|7
1650445460000|2022-04-20 09:04:20|10261.6|10251.6|10260.4|10250.4|10261.9|10251.9|10260.1|10250.1|8
1650445470000|2022-04-20 09:04:30|10260.1|10250.1|10256.6|10246.6|10260.1|10250.1|10256.4|10246.4|13
1650445480000|2022-04-20 09:04:40|10256.1|10246.1|10256.1|10246.1|10256.1|10246.1|10256.1|10246.1|1
1650445490000|2022-04-20 09:04:50|10255.9|10245.9|10254.4|10244.4|10255.9|10245.9|10254.4|10244.4|5
1650445500000|2022-04-20 09:05:00|10255.9|10245.9|10257.9|10247.9|10258.1|10248.1|10255.1|10245.1|10
1650445510000|2022-04-20 09:05:10|10258.1|10248.1|10258.4|10248.4|10258.9|10248.9|10257.9|10247.9|8
1650445520000|2022-04-20 09:05:20|10258.1|10248.1|10256.4|10246.4|10258.1|10248.1|10256.1|10246.1|8
1650445530000|2022-04-20 09:05:30|10256.6|10246.6|10255.6|10245.6|10256.6|10246.6|10255.4|10245.4|8
1650445540000|2022-04-20 09:05:40|10255.4|10245.4|10254.9|10244.9|10255.4|10245.4|10254.9|10244.9|3
1650445550000|2022-04-20 09:05:50|10255.1|10245.1|10255.1|10245.1|10255.1|10245.1|10255.1|10245.1|1
1650445560000|2022-04-20 09:06:00|10255.6|10245.6|10257.1|10247.1|10257.1|10247.1|10255.6|10245.6|3
1650445570000|2022-04-20 09:06:10|10257.4|10247.4|10257.9|10247.9|10258.4|10248.4|10257.4|10247.4|5
1650445590000|2022-04-20 09:06:30|10256.6|10246.6|10256.1|10246.1|10256.6|10246.6|10255.6|10245.6|5
1650445600000|2022-04-20 09:06:40|10256.9|10246.9|10256.4|10246.4|10256.9|10246.9|10256.1|10246.1|4
1650445620000|2022-04-20 09:07:00|10255.9|10245.9|10256.6|10246.6|10256.6|10246.6|10255.6|10245.6|6
1650445630000|2022-04-20 09:07:10|10256.9|10246.9|10257.9|10247.9|10257.9|10247.9|10256.9|10246.9|7
1650445640000|2022-04-20 09:07:20|10257.6|10247.6|10257.9|10247.9|10257.9|10247.9|10257.6|10247.6|2
1650445660000|2022-04-20 09:07:40|10257.6|10247.6|10256.1|10246.1|10257.6|10247.6|10256.1|10246.1|4
1650445680000|2022-04-20 09:08:00|10255.9|10245.9|10256.1|10246.1|10256.1|10246.1|10255.9|10245.9|2
1650445700000|2022-04-20 09:08:20|10256.4|10246.4|10258.9|10248.9|10258.9|10248.9|10256.4|10246.4|6
1650445710000|2022-04-20 09:08:30|10258.6|10248.6|10258.1|10248.1|10258.6|10248.6|10258.1|10248.1|4
1650445740000|2022-04-20 09:09:00|10257.1|10247.1|10257.4|10247.4|10257.4|10247.4|10257.1|10247.1|2
1650445750000|2022-04-20 09:09:10|10256.6|10246.6|10257.1|10247.1|10257.1|10247.1|10256.6|10246.6|2
1650445760000|2022-04-20 09:09:20|10256.6|10246.6|10255.9|10245.9|10256.6|10246.6|10255.9|10245.9|3
1650445770000|2022-04-20 09:09:30|10256.1|10246.1|10256.1|10246.1|10256.1|10246.1|10255.9|10245.9|7
1650445780000|2022-04-20 09:09:40|10255.9|10245.9|10256.1|10246.1|10256.1|10246.1|10255.9|10245.9|10
1650445790000|2022-04-20 09:09:50|10255.9|10245.9|10256.1|10246.1|10256.1|10246.1|10255.9|10245.9|2
1650445800000|2022-04-20 09:10:00|10255.9|10245.9|10256.4|10246.4|10256.4|10246.4|10255.4|10245.4|4
1650445810000|2022-04-20 09:10:10|10256.6|10246.6|10256.6|10246.6|10256.6|10246.6|10256.6|10246.6|1
1650445820000|2022-04-20 09:10:20|10256.9|10246.9|10256.1|10246.1|10257.6|10247.6|10256.1|10246.1|7
1650445830000|2022-04-20 09:10:30|10255.9|10245.9|10256.1|10246.1|10256.4|10246.4|10255.6|10245.6|5
1650445840000|2022-04-20 09:10:40|10256.4|10246.4|10255.9|10245.9|10256.4|10246.4|10255.9|10245.9|2
1650445850000|2022-04-20 09:10:50|10253.9|10243.9|10252.9|10242.9|10253.9|10243.9|10252.9|10242.9|2
1650445860000|2022-04-20 09:11:00|10251.9|10241.9|10248.4|10238.4|10251.9|10241.9|10248.4|10238.4|6
1650445870000|2022-04-20 09:11:10|10247.9|10237.9|10249.1|10239.1|10250.1|10240.1|10247.9|10237.9|7
1650445880000|2022-04-20 09:11:20|10249.9|10239.9|10250.4|10240.4|10250.4|10240.4|10249.9|10239.9|2
1650445890000|2022-04-20 09:11:30|10250.1|10240.1|10248.6|10238.6|10250.9|10240.9|10248.6|10238.6|6
1650445900000|2022-04-20 09:11:40|10248.9|10238.9|10245.9|10235.9|10248.9|10238.9|10245.9|10235.9|10
1650445910000|2022-04-20 09:11:50|10245.6|10235.6|10245.6|10235.6|10247.4|10237.4|10245.1|10235.1|13
1650445920000|2022-04-20 09:12:00|10245.4|10235.4|10245.1|10235.1|10245.4|10235.4|10245.1|10235.1|2
1650445930000|2022-04-20 09:12:10|10244.9|10234.9|10245.1|10235.1|10245.1|10235.1|10244.9|10234.9|2
1650445940000|2022-04-20 09:12:20|10245.9|10235.9|10246.4|10236.4|10246.4|10236.4|10245.6|10235.6|4
1650445950000|2022-04-20 09:12:30|10247.4|10237.4|10247.4|10237.4|10247.4|10237.4|10247.4|10237.4|1
1650445960000|2022-04-20 09:12:40|10246.4|10236.4|10246.6|10236.6|10246.6|10236.6|10246.4|10236.4|2
1650445980000|2022-04-20 09:13:00|10246.4|10236.4|10244.1|10234.1|10246.4|10236.4|10243.6|10233.6|11
1650445990000|2022-04-20 09:13:10|10243.9|10233.9|10243.9|10233.9|10243.9|10233.9|10243.9|10233.9|1
1650446000000|2022-04-20 09:13:20|10244.9|10234.9|10244.4|10234.4|10244.9|10234.9|10244.4|10234.4|2
1650446010000|2022-04-20 09:13:30|10244.1|10234.1|10242.9|10232.9|10244.1|10234.1|10242.6|10232.6|6
1650446020000|2022-04-20 09:13:40|10242.6|10232.6|10241.6|10231.6|10242.6|10232.6|10241.6|10231.6|6
1650446030000|2022-04-20 09:13:50|10241.1|10231.1|10242.6|10232.6|10242.6|10232.6|10241.1|10231.1|5
1650446040000|2022-04-20 09:14:00|10242.9|10232.9|10242.9|10232.9|10244.1|10234.1|10242.9|10232.9|7
1650446050000|2022-04-20 09:14:10|10243.4|10233.4|10242.6|10232.6|10243.4|10233.4|10242.6|10232.6|5
1650446060000|2022-04-20 09:14:20|10243.6|10233.6|10244.4|10234.4|10244.9|10234.9|10243.6|10233.6|4
1650446070000|2022-04-20 09:14:30|10243.6|10233.6|10245.1|10235.1|10245.4|10235.4|10243.6|10233.6|7
1650446080000|2022-04-20 09:14:40|10244.9|10234.9|10246.6|10236.6|10246.6|10236.6|10244.9|10234.9|4
1650446090000|2022-04-20 09:14:50|10246.4|10236.4|10243.9|10233.9|10246.4|10236.4|10243.9|10233.9|4
1650446100000|2022-04-20 09:15:00|10243.6|10233.6|10242.6|10232.6|10243.6|10233.6|10241.6|10231.6|10
1650446110000|2022-04-20 09:15:10|10242.9|10232.9|10244.4|10234.4|10244.6|10234.6|10242.9|10232.9|8
1650446120000|2022-04-20 09:15:20|10244.6|10234.6|10244.4|10234.4|10244.6|10234.6|10244.1|10234.1|4
1650446130000|2022-04-20 09:15:30|10244.1|10234.1|10242.9|10232.9|10244.4|10234.4|10242.9|10232.9|9
1650446140000|2022-04-20 09:15:40|10242.6|10232.6|10242.9|10232.9|10242.9|10232.9|10242.6|10232.6|2
1650446150000|2022-04-20 09:15:50|10242.6|10232.6|10242.6|10232.6|10242.9|10232.9|10242.4|10232.4|5
1650446160000|2022-04-20 09:16:00|10242.4|10232.4|10241.1|10231.1|10242.4|10232.4|10241.1|10231.1|4
1650446170000|2022-04-20 09:16:10|10241.4|10231.4|10243.4|10233.4|10243.4|10233.4|10240.9|10230.9|6
1650446180000|2022-04-20 09:16:20|10243.1|10233.1|10241.9|10231.9|10243.1|10233.1|10241.9|10231.9|3
1650446190000|2022-04-20 09:16:30|10242.1|10232.1|10241.6|10231.6|10242.1|10232.1|10241.6|10231.6|3
1650446200000|2022-04-20 09:16:40|10241.4|10231.4|10240.9|10230.9|10241.4|10231.4|10240.4|10230.4|4
1650446220000|2022-04-20 09:17:00|10241.1|10231.1|10240.6|10230.6|10241.1|10231.1|10240.6|10230.6|7
1650446230000|2022-04-20 09:17:10|10240.9|10230.9|10240.1|10230.1|10240.9|10230.9|10239.9|10229.9|6
1650446250000|2022-04-20 09:17:30|10239.9|10229.9|10240.1|10230.1|10240.1|10230.1|10239.9|10229.9|8
1650446260000|2022-04-20 09:17:40|10239.9|10229.9|10240.6|10230.6|10240.6|10230.6|10238.9|10228.9|7
1650446270000|2022-04-20 09:17:50|10241.1|10231.1|10243.4|10233.4|10243.4|10233.4|10241.1|10231.1|9
1650446280000|2022-04-20 09:18:00|10243.1|10233.1|10242.1|10232.1|10243.4|10233.4|10241.6|10231.6|9
1650446290000|2022-04-20 09:18:10|10242.4|10232.4|10243.1|10233.1|10243.1|10233.1|10242.1|10232.1|6
1650446300000|2022-04-20 09:18:20|10242.9|10232.9|10244.4|10234.4|10244.4|10234.4|10242.6|10232.6|6
1650446310000|2022-04-20 09:18:30|10244.1|10234.1|10243.6|10233.6|10244.1|10234.1|10243.4|10233.4|6
1650446320000|2022-04-20 09:18:40|10243.9|10233.9|10245.4|10235.4|10245.4|10235.4|10243.9|10233.9|6
1650446330000|2022-04-20 09:18:50|10246.1|10236.1|10246.1|10236.1|10246.1|10236.1|10245.6|10235.6|7
1650446340000|2022-04-20 09:19:00|10246.4|10236.4|10247.1|10237.1|10247.1|10237.1|10246.4|10236.4|4
1650446350000|2022-04-20 09:19:10|10246.9|10236.9|10245.6|10235.6|10246.9|10236.9|10245.6|10235.6|5
1650446360000|2022-04-20 09:19:20|10245.1|10235.1|10245.1|10235.1|10245.1|10235.1|10245.1|10235.1|1
1650446380000|2022-04-20 09:19:40|10244.9|10234.9|10244.4|10234.4|10244.9|10234.9|10244.4|10234.4|2
1650446390000|2022-04-20 09:19:50|10244.6|10234.6|10244.4|10234.4|10245.4|10235.4|10244.4|10234.4|4
1650446400000|2022-04-20 09:20:00|10245.1|10235.1|10243.9|10233.9|10245.1|10235.1|10243.9|10233.9|2
1650446410000|2022-04-20 09:20:10|10245.1|10235.1|10244.6|10234.6|10245.1|10235.1|10244.4|10234.4|4
1650446420000|2022-04-20 09:20:20|10244.9|10234.9|10246.9|10236.9|10246.9|10236.9|10244.9|10234.9|4
1650446430000|2022-04-20 09:20:30|10246.6|10236.6|10245.9|10235.9|10246.9|10236.9|10245.9|10235.9|5
1650446440000|2022-04-20 09:20:40|10246.4|10236.4|10246.6|10236.6|10246.6|10236.6|10246.4|10236.4|4
1650446450000|2022-04-20 09:20:50|10246.9|10236.9|10247.1|10237.1|10247.1|10237.1|10246.6|10236.6|4
1650446460000|2022-04-20 09:21:00|10246.9|10236.9|10244.9|10234.9|10246.9|10236.9|10244.9|10234.9|8
1650446480000|2022-04-20 09:21:20|10245.9|10235.9|10246.6|10236.6|10246.6|10236.6|10245.9|10235.9|2
1650446490000|2022-04-20 09:21:30|10246.9|10236.9|10246.9|10236.9|10246.9|10236.9|10246.6|10236.6|3
1650446500000|2022-04-20 09:21:40|10247.1|10237.1|10247.1|10237.1|10247.1|10237.1|10247.1|10237.1|1
1650446510000|2022-04-20 09:21:50|10247.4|10237.4|10249.1|10239.1|10250.1|10240.1|10247.4|10237.4|5
1650446520000|2022-04-20 09:22:00|10249.4|10239.4|10248.9|10238.9|10249.6|10239.6|10248.4|10238.4|6
1650446530000|2022-04-20 09:22:10|10248.6|10238.6|10244.6|10234.6|10248.6|10238.6|10244.6|10234.6|6
1650446540000|2022-04-20 09:22:20|10244.9|10234.9|10245.1|10235.1|10247.1|10237.1|10244.9|10234.9|6
1650446550000|2022-04-20 09:22:30|10244.9|10234.9|10244.9|10234.9|10244.9|10234.9|10244.9|10234.9|1
1650446560000|2022-04-20 09:22:40|10244.6|10234.6|10240.4|10230.4|10244.6|10234.6|10240.4|10230.4|9
1650446570000|2022-04-20 09:22:50|10239.9|10229.9|10240.4|10230.4|10241.4|10231.4|10239.9|10229.9|7
1650446580000|2022-04-20 09:23:00|10239.4|10229.4|10238.1|10228.1|10239.4|10229.4|10237.4|10227.4|11
1650446590000|2022-04-20 09:23:10|10238.9|10228.9|10238.4|10228.4|10239.1|10229.1|10238.4|10228.4|4
1650446600000|2022-04-20 09:23:20|10237.6|10227.6|10237.6|10227.6|10237.6|10227.6|10237.6|10227.6|1
1650446610000|2022-04-20 09:23:30|10237.1|10227.1|10237.1|10227.1|10237.1|10227.1|10237.1|10227.1|1
1650446620000|2022-04-20 09:23:40|10236.1|10226.1|10237.4|10227.4|10237.6|10227.6|10236.1|10226.1|5
1650446630000|2022-04-20 09:23:50|10237.6|10227.6|10237.1|10227.1|10237.6|10227.6|10237.1|10227.1|5
1650446640000|2022-04-20 09:24:00|10236.9|10226.9|10236.4|10226.4|10236.9|10226.9|10236.4|10226.4|7
1650446650000|2022-04-20 09:24:10|10236.6|10226.6|10237.1|10227.1|10237.1|10227.1|10236.6|10226.6|3
1650446660000|2022-04-20 09:24:20|10237.6|10227.6|10237.6|10227.6|10237.9|10227.9|10237.4|10227.4|11
1650446670000|2022-04-20 09:24:30|10237.9|10227.9|10236.4|10226.4|10238.1|10228.1|10236.4|10226.4|7
1650446690000|2022-04-20 09:24:50|10236.1|10226.1|10233.9|10223.9|10236.1|10226.1|10233.9|10223.9|2
1650446700000|2022-04-20 09:25:00|10234.1|10224.1|10233.9|10223.9|10234.1|10224.1|10232.6|10222.6|6
1650446710000|2022-04-20 09:25:10|10233.6|10223.6|10234.9|10224.9|10234.9|10224.9|10233.6|10223.6|6
1650446720000|2022-04-20 09:25:20|10235.4|10225.4|10236.4|10226.4|10236.4|10226.4|10234.1|10224.1|5
1650446730000|2022-04-20 09:25:30|10236.1|10226.1|10235.9|10225.9|10236.1|10226.1|10235.9|10225.9|2
1650446740000|2022-04-20 09:25:40|10236.1|10226.1|10236.6|10226.6|10237.1|10227.1|10236.1|10226.1|6
1650446750000|2022-04-20 09:25:50|10236.4|10226.4|10236.4|10226.4|10236.4|10226.4|10236.4|10226.4|1
1650446760000|2022-04-20 09:26:00|10236.6|10226.6|10236.6|10226.6|10237.1|10227.1|10235.1|10225.1|12
1650446770000|2022-04-20 09:26:10|10236.4|10226.4|10235.9|10225.9|10236.4|10226.4|10235.9|10225.9|8
1650446780000|2022-04-20 09:26:20|10236.6|10226.6|10236.6|10226.6|10237.4|10227.4|10235.9|10225.9|6
1650446790000|2022-04-20 09:26:30|10236.9|10226.9|10242.4|10232.4|10242.4|10232.4|10236.4|10226.4|12
1650446800000|2022-04-20 09:26:40|10242.6|10232.6|10242.6|10232.6|10242.6|10232.6|10240.6|10230.6|5
1650446810000|2022-04-20 09:26:50|10242.1|10232.1|10242.9|10232.9|10242.9|10232.9|10241.9|10231.9|16
1650446820000|2022-04-20 09:27:00|10242.6|10232.6|10241.1|10231.1|10244.6|10234.6|10241.1|10231.1|11
1650446830000|2022-04-20 09:27:10|10241.9|10231.9|10241.4|10231.4|10242.6|10232.6|10241.1|10231.1|15
1650446850000|2022-04-20 09:27:30|10241.1|10231.1|10239.1|10229.1|10241.1|10231.1|10239.1|10229.1|6
1650446860000|2022-04-20 09:27:40|10238.1|10228.1|10238.1|10228.1|10238.4|10228.4|10237.9|10227.9|5
1650446870000|2022-04-20 09:27:50|10238.4|10228.4|10241.1|10231.1|10241.1|10231.1|10238.4|10228.4|6
1650446880000|2022-04-20 09:28:00|10240.9|10230.9|10239.1|10229.1|10241.1|10231.1|10239.1|10229.1|10
1650446900000|2022-04-20 09:28:20|10239.4|10229.4|10240.9|10230.9|10241.1|10231.1|10239.4|10229.4|13
1650446910000|2022-04-20 09:28:30|10240.6|10230.6|10240.4|10230.4|10241.1|10231.1|10240.4|10230.4|7
1650446930000|2022-04-20 09:28:50|10240.6|10230.6|10240.6|10230.6|10240.9|10230.9|10240.4|10230.4|7
1650446940000|2022-04-20 09:29:00|10240.9|10230.9|10240.4|10230.4|10240.9|10230.9|10240.4|10230.4|5
1650446950000|2022-04-20 09:29:10|10240.6|10230.6|10239.4|10229.4|10240.6|10230.6|10238.4|10228.4|10
1650446960000|2022-04-20 09:29:20|10239.1|10229.1|10239.1|10229.1|10239.6|10229.6|10238.9|10228.9|6
1650446970000|2022-04-20 09:29:30|10239.4|10229.4|10238.4|10228.4|10239.9|10229.9|10238.4|10228.4|6
1650446980000|2022-04-20 09:29:40|10238.1|10228.1|10238.6|10228.6|10238.9|10228.9|10237.6|10227.6|8
1650446990000|2022-04-20 09:29:50|10238.4|10228.4|10237.6|10227.6|10238.4|10228.4|10237.4|10227.4|4
1650447000000|2022-04-20 09:30:00|10237.1|10227.1|10238.4|10228.4|10238.9|10228.9|10236.4|10226.4|10
1650447010000|2022-04-20 09:30:10|10239.1|10229.1|10239.6|10229.6|10239.9|10229.9|10239.1|10229.1|4
1650447020000|2022-04-20 09:30:20|10239.9|10229.9|10241.1|10231.1|10241.1|10231.1|10239.9|10229.9|3
1650447040000|2022-04-20 09:30:40|10241.6|10231.6|10238.9|10228.9|10241.6|10231.6|10238.9|10228.9|2
1650447050000|2022-04-20 09:30:50|10238.4|10228.4|10238.9|10228.9|10239.1|10229.1|10238.4|10228.4|5
1650447060000|2022-04-20 09:31:00|10238.1|10228.1|10236.9|10226.9|10238.4|10228.4|10236.9|10226.9|5
1650447070000|2022-04-20 09:31:10|10237.1|10227.1|10237.6|10227.6|10237.6|10227.6|10237.1|10227.1|6
1650447080000|2022-04-20 09:31:20|10237.4|10227.4|10237.6|10227.6|10237.6|10227.6|10237.4|10227.4|4
1650447090000|2022-04-20 09:31:30|10237.4|10227.4|10236.6|10226.6|10237.6|10227.6|10236.6|10226.6|6
1650447100000|2022-04-20 09:31:40|10236.1|10226.1|10236.9|10226.9|10236.9|10226.9|10236.1|10226.1|3
1650447110000|2022-04-20 09:31:50|10237.6|10227.6|10238.4|10228.4|10238.4|10228.4|10237.1|10227.1|11
1650447120000|2022-04-20 09:32:00|10237.4|10227.4|10235.6|10225.6|10237.4|10227.4|10234.9|10224.9|13
1650447130000|2022-04-20 09:32:10|10235.4|10225.4|10237.9|10227.9|10237.9|10227.9|10235.4|10225.4|8
1650447140000|2022-04-20 09:32:20|10238.4|10228.4|10238.1|10228.1|10238.4|10228.4|10238.1|10228.1|2
1650447150000|2022-04-20 09:32:30|10239.4|10229.4|10239.4|10229.4|10239.4|10229.4|10238.9|10228.9|5
1650447160000|2022-04-20 09:32:40|10239.9|10229.9|10240.9|10230.9|10241.1|10231.1|10239.9|10229.9|7
1650447180000|2022-04-20 09:33:00|10240.6|10230.6|10240.9|10230.9|10241.1|10231.1|10240.1|10230.1|5
1650447190000|2022-04-20 09:33:10|10240.6|10230.6|10239.9|10229.9|10240.6|10230.6|10239.6|10229.6|8
1650447200000|2022-04-20 09:33:20|10239.6|10229.6|10240.6|10230.6|10240.6|10230.6|10239.6|10229.6|5
1650447210000|2022-04-20 09:33:30|10240.9|10230.9|10240.9|10230.9|10240.9|10230.9|10240.9|10230.9|1
1650447220000|2022-04-20 09:33:40|10240.6|10230.6|10239.4|10229.4|10240.9|10230.9|10239.4|10229.4|6
1650447230000|2022-04-20 09:33:50|10239.6|10229.6|10239.6|10229.6|10239.9|10229.9|10238.9|10228.9|8
1650447240000|2022-04-20 09:34:00|10239.1|10229.1|10238.6|10228.6|10239.1|10229.1|10238.4|10228.4|9
1650447250000|2022-04-20 09:34:10|10238.9|10228.9|10239.4|10229.4|10239.6|10229.6|10238.9|10228.9|4
1650447260000|2022-04-20 09:34:20|10239.6|10229.6|10241.1|10231.1|10241.1|10231.1|10239.6|10229.6|6
1650447270000|2022-04-20 09:34:30|10240.9|10230.9|10240.9|10230.9|10240.9|10230.9|10240.9|10230.9|1
1650447280000|2022-04-20 09:34:40|10241.1|10231.1|10242.6|10232.6|10242.6|10232.6|10240.4|10230.4|16
1650447290000|2022-04-20 09:34:50|10242.4|10232.4|10244.1|10234.1|10244.1|10234.1|10242.4|10232.4|7
1650447300000|2022-04-20 09:35:00|10244.4|10234.4|10243.6|10233.6|10244.6|10234.6|10243.4|10233.4|14
1650447310000|2022-04-20 09:35:10|10243.4|10233.4|10244.1|10234.1|10244.1|10234.1|10242.4|10232.4|9
1650447320000|2022-04-20 09:35:20|10244.4|10234.4|10244.4|10234.4|10244.4|10234.4|10244.4|10234.4|1
1650447330000|2022-04-20 09:35:30|10244.6|10234.6|10244.4|10234.4|10244.9|10234.9|10244.1|10234.1|6
1650447340000|2022-04-20 09:35:40|10244.1|10234.1|10244.1|10234.1|10244.4|10234.4|10244.1|10234.1|3
1650447350000|2022-04-20 09:35:50|10244.4|10234.4|10249.4|10239.4|10249.4|10239.4|10244.4|10234.4|7
1650447360000|2022-04-20 09:36:00|10248.9|10238.9|10248.4|10238.4|10249.9|10239.9|10248.4|10238.4|14
1650447370000|2022-04-20 09:36:10|10248.6|10238.6|10248.6|10238.6|10248.9|10238.9|10248.4|10238.4|6
1650447380000|2022-04-20 09:36:20|10248.9|10238.9|10250.6|10240.6|10251.1|10241.1|10248.9|10238.9|12
1650447390000|2022-04-20 09:36:30|10251.1|10241.1|10252.1|10242.1|10252.9|10242.9|10251.1|10241.1|18
1650447400000|2022-04-20 09:36:40|10252.4|10242.4|10251.9|10241.9|10252.4|10242.4|10250.9|10240.9|10
1650447410000|2022-04-20 09:36:50|10252.4|10242.4|10252.1|10242.1|10252.6|10242.6|10251.4|10241.4|18
1650447420000|2022-04-20 09:37:00|10251.9|10241.9|10251.9|10241.9|10252.4|10242.4|10251.1|10241.1|9
1650447430000|2022-04-20 09:37:10|10252.1|10242.1|10252.6|10242.6|10252.9|10242.9|10252.1|10242.1|13
1650447440000|2022-04-20 09:37:20|10252.1|10242.1|10251.9|10241.9|10252.9|10242.9|10251.9|10241.9|11
1650447450000|2022-04-20 09:37:30|10252.6|10242.6|10251.9|10241.9|10252.6|10242.6|10251.1|10241.1|8
1650447460000|2022-04-20 09:37:40|10251.1|10241.1|10249.6|10239.6|10251.1|10241.1|10249.6|10239.6|10
1650447470000|2022-04-20 09:37:50|10249.9|10239.9|10249.4|10239.4|10249.9|10239.9|10249.1|10239.1|8
1650447480000|2022-04-20 09:38:00|10249.1|10239.1|10249.4|10239.4|10250.1|10240.1|10248.6|10238.6|12
1650447490000|2022-04-20 09:38:10|10249.1|10239.1|10248.6|10238.6|10249.1|10239.1|10248.1|10238.1|10
1650447500000|2022-04-20 09:38:20|10248.9|10238.9|10249.4|10239.4|10250.4|10240.4|10248.9|10238.9|12
1650447510000|2022-04-20 09:38:30|10249.9|10239.9|10249.1|10239.1|10250.1|10240.1|10248.6|10238.6|12
1650447520000|2022-04-20 09:38:40|10249.9|10239.9|10249.9|10239.9|10250.1|10240.1|10249.9|10239.9|3
1650447530000|2022-04-20 09:38:50|10249.6|10239.6|10247.6|10237.6|10249.9|10239.9|10247.6|10237.6|10
1650447540000|2022-04-20 09:39:00|10247.4|10237.4|10247.9|10237.9|10248.4|10238.4|10246.1|10236.1|16
1650447550000|2022-04-20 09:39:10|10248.6|10238.6|10245.9|10235.9|10249.1|10239.1|10245.9|10235.9|9
1650447560000|2022-04-20 09:39:20|10246.1|10236.1|10247.9|10237.9|10248.1|10238.1|10245.9|10235.9|6
1650447570000|2022-04-20 09:39:30|10247.4|10237.4|10247.4|10237.4|10247.4|10237.4|10245.9|10235.9|8
1650447580000|2022-04-20 09:39:40|10247.6|10237.6|10247.4|10237.4|10247.6|10237.6|10247.4|10237.4|4
1650447590000|2022-04-20 09:39:50|10247.6|10237.6|10248.9|10238.9|10248.9|10238.9|10247.6|10237.6|9
1650447600000|2022-04-20 09:40:00|10249.9|10239.9|10251.6|10241.6|10251.9|10241.9|10249.9|10239.9|6
1650447610000|2022-04-20 09:40:10|10251.9|10241.9|10251.1|10241.1|10252.1|10242.1|10251.1|10241.1|5
1650447620000|2022-04-20 09:40:20|10251.4|10241.4|10252.6|10242.6|10252.6|10242.6|10251.4|10241.4|7
1650447630000|2022-04-20 09:40:30|10252.4|10242.4|10252.6|10242.6|10252.6|10242.6|10251.6|10241.6|4
1650447640000|2022-04-20 09:40:40|10252.9|10242.9|10251.9|10241.9|10252.9|10242.9|10251.9|10241.9|7
1650447650000|2022-04-20 09:40:50|10251.6|10241.6|10251.6|10241.6|10251.6|10241.6|10251.6|10241.6|1
1650447660000|2022-04-20 09:41:00|10251.4|10241.4|10251.6|10241.6|10251.9|10241.9|10251.4|10241.4|3
1650447680000|2022-04-20 09:41:20|10251.9|10241.9|10251.1|10241.1|10251.9|10241.9|10251.1|10241.1|3
1650447700000|2022-04-20 09:41:40|10251.4|10241.4|10251.6|10241.6|10251.6|10241.6|10251.4|10241.4|2
1650447710000|2022-04-20 09:41:50|10251.9|10241.9|10252.1|10242.1|10252.1|10242.1|10251.6|10241.6|4
1650447720000|2022-04-20 09:42:00|10251.9|10241.9|10253.1|10243.1|10253.1|10243.1|10250.9|10240.9|10
1650447730000|2022-04-20 09:42:10|10252.9|10242.9|10254.6|10244.6|10255.1|10245.1|10252.9|10242.9|9
1650447740000|2022-04-20 09:42:20|10254.9|10244.9|10255.9|10245.9|10256.1|10246.1|10254.9|10244.9|7
1650447770000|2022-04-20 09:42:50|10255.6|10245.6|10255.1|10245.1|10255.6|10245.6|10255.1|10245.1|3
1650447780000|2022-04-20 09:43:00|10255.4|10245.4|10255.1|10245.1|10255.4|10245.4|10255.1|10245.1|2
1650447790000|2022-04-20 09:43:10|10255.4|10245.4|10256.1|10246.1|10256.1|10246.1|10255.4|10245.4|3
1650447800000|2022-04-20 09:43:20|10256.4|10246.4|10254.1|10244.1|10256.4|10246.4|10253.6|10243.6|6
1650447810000|2022-04-20 09:43:30|10253.9|10243.9|10253.4|10243.4|10253.9|10243.9|10253.1|10243.1|8
1650447820000|2022-04-20 09:43:40|10253.6|10243.6|10253.9|10243.9|10253.9|10243.9|10253.6|10243.6|2
1650447830000|2022-04-20 09:43:50|10253.6|10243.6|10253.4|10243.4|10253.6|10243.6|10253.1|10243.1|6
1650447840000|2022-04-20 09:44:00|10253.1|10243.1|10252.1|10242.1|10253.1|10243.1|10251.9|10241.9|9
1650447850000|2022-04-20 09:44:10|10251.9|10241.9|10252.4|10242.4|10252.9|10242.9|10251.9|10241.9|5
1650447860000|2022-04-20 09:44:20|10252.6|10242.6|10253.9|10243.9|10253.9|10243.9|10252.6|10242.6|4
1650447870000|2022-04-20 09:44:30|10253.6|10243.6|10252.6|10242.6|10253.6|10243.6|10252.6|10242.6|5
1650447880000|2022-04-20 09:44:40|10252.4|10242.4|10250.9|10240.9|10252.4|10242.4|10250.9|10240.9|3
1650447890000|2022-04-20 09:44:50|10250.4|10240.4|10250.9|10240.9|10250.9|10240.9|10250.4|10240.4|2
1650447900000|2022-04-20 09:45:00|10251.1|10241.1|10252.1|10242.1|10252.6|10242.6|10250.9|10240.9|12
1650447910000|2022-04-20 09:45:10|10252.4|10242.4|10252.4|10242.4|10253.1|10243.1|10252.1|10242.1|10
1650447920000|2022-04-20 09:45:20|10252.1|10242.1|10253.9|10243.9|10253.9|10243.9|10252.1|10242.1|7
1650447930000|2022-04-20 09:45:30|10254.1|10244.1|10254.4|10244.4|10254.4|10244.4|10254.1|10244.1|2
1650447940000|2022-04-20 09:45:40|10255.1|10245.1|10256.6|10246.6|10256.9|10246.9|10255.1|10245.1|6
1650447950000|2022-04-20 09:45:50|10256.9|10246.9|10255.9|10245.9|10256.9|10246.9|10255.4|10245.4|5
1650447960000|2022-04-20 09:46:00|10255.4|10245.4|10254.1|10244.1|10255.4|10245.4|10254.1|10244.1|8
1650447970000|2022-04-20 09:46:10|10253.9|10243.9|10253.9|10243.9|10253.9|10243.9|10253.9|10243.9|1
1650447980000|2022-04-20 09:46:20|10254.1|10244.1|10257.6|10247.6|10257.6|10247.6|10254.1|10244.1|9
1650448000000|2022-04-20 09:46:40|10257.9|10247.9|10257.6|10247.6|10257.9|10247.9|10257.4|10247.4|4
1650448010000|2022-04-20 09:46:50|10257.9|10247.9|10257.6|10247.6|10257.9|10247.9|10257.1|10247.1|5
1650448020000|2022-04-20 09:47:00|10257.9|10247.9|10258.1|10248.1|10258.1|10248.1|10257.1|10247.1|7
1650448030000|2022-04-20 09:47:10|10258.6|10248.6|10261.1|10251.1|10261.1|10251.1|10258.6|10248.6|5
1650448040000|2022-04-20 09:47:20|10260.9|10250.9|10261.1|10251.1|10261.1|10251.1|10260.6|10250.6|3
1650448050000|2022-04-20 09:47:30|10261.4|10251.4|10261.9|10251.9|10261.9|10251.9|10261.4|10251.4|3
1650448060000|2022-04-20 09:47:40|10261.4|10251.4|10260.6|10250.6|10261.4|10251.4|10260.6|10250.6|3
1650448070000|2022-04-20 09:47:50|10260.4|10250.4|10260.9|10250.9|10260.9|10250.9|10260.4|10250.4|3
1650448080000|2022-04-20 09:48:00|10260.6|10250.6|10259.9|10249.9|10260.6|10250.6|10259.9|10249.9|6
1650448090000|2022-04-20 09:48:10|10260.1|10250.1|10260.9|10250.9|10260.9|10250.9|10259.6|10249.6|6
1650448130000|2022-04-20 09:48:50|10261.1|10251.1|10262.6|10252.6|10262.6|10252.6|10261.1|10251.1|4
1650448140000|2022-04-20 09:49:00|10262.4|10252.4|10262.1|10252.1|10262.4|10252.4|10261.6|10251.6|5
1650448150000|2022-04-20 09:49:10|10261.9|10251.9|10262.1|10252.1|10262.4|10252.4|10261.9|10251.9|5
1650448160000|2022-04-20 09:49:20|10262.4|10252.4|10261.6|10251.6|10262.6|10252.6|10261.4|10251.4|5
1650448170000|2022-04-20 09:49:30|10261.4|10251.4|10260.6|10250.6|10261.4|10251.4|10260.6|10250.6|4
1650448180000|2022-04-20 09:49:40|10260.9|10250.9|10260.9|10250.9|10261.1|10251.1|10260.9|10250.9|5
1650448190000|2022-04-20 09:49:50|10260.6|10250.6|10259.9|10249.9|10260.6|10250.6|10259.9|10249.9|3
1650448200000|2022-04-20 09:50:00|10259.4|10249.4|10259.6|10249.6|10259.9|10249.9|10258.4|10248.4|8
1650448210000|2022-04-20 09:50:10|10259.4|10249.4|10259.1|10249.1|10259.4|10249.4|10258.9|10248.9|3
1650448220000|2022-04-20 09:50:20|10259.4|10249.4|10260.1|10250.1|10260.1|10250.1|10259.1|10249.1|4
1650448230000|2022-04-20 09:50:30|10259.9|10249.9|10258.9|10248.9|10259.9|10249.9|10258.9|10248.9|4
1650448240000|2022-04-20 09:50:40|10258.6|10248.6|10256.4|10246.4|10258.6|10248.6|10256.4|10246.4|7
1650448250000|2022-04-20 09:50:50|10256.6|10246.6|10258.1|10248.1|10258.4|10248.4|10256.6|10246.6|8
1650448260000|2022-04-20 09:51:00|10258.4|10248.4|10259.6|10249.6|10260.4|10250.4|10258.1|10248.1|7
1650448270000|2022-04-20 09:51:10|10259.4|10249.4|10258.4|10248.4|10259.6|10249.6|10258.4|10248.4|7
1650448280000|2022-04-20 09:51:20|10258.6|10248.6|10262.4|10252.4|10262.4|10252.4|10258.6|10248.6|13
1650448290000|2022-04-20 09:51:30|10262.1|10252.1|10260.1|10250.1|10262.1|10252.1|10260.1|10250.1|4
1650448300000|2022-04-20 09:51:40|10260.4|10250.4|10261.4|10251.4|10261.6|10251.6|10260.4|10250.4|6
1650448310000|2022-04-20 09:51:50|10261.6|10251.6|10261.9|10251.9|10261.9|10251.9|10261.6|10251.6|2
1650448320000|2022-04-20 09:52:00|10261.6|10251.6|10261.4|10251.4|10261.6|10251.6|10261.4|10251.4|2
1650448350000|2022-04-20 09:52:30|10261.6|10251.6|10261.9|10251.9|10261.9|10251.9|10260.6|10250.6|5
1650448360000|2022-04-20 09:52:40|10261.6|10251.6|10261.9|10251.9|10261.9|10251.9|10260.9|10250.9|6
1650448370000|2022-04-20 09:52:50|10262.6|10252.6|10263.1|10253.1|10263.1|10253.1|10262.6|10252.6|2
1650448380000|2022-04-20 09:53:00|10263.4|10253.4|10263.4|10253.4|10263.4|10253.4|10263.4|10253.4|1
1650448390000|2022-04-20 09:53:10|10263.1|10253.1|10263.1|10253.1|10263.1|10253.1|10263.1|10253.1|1
1650448420000|2022-04-20 09:53:40|10263.4|10253.4|10265.1|10255.1|10265.1|10255.1|10263.4|10253.4|2
1650448430000|2022-04-20 09:53:50|10265.4|10255.4|10269.4|10259.4|10269.4|10259.4|10265.4|10255.4|8
1650448440000|2022-04-20 09:54:00|10269.1|10259.1|10269.9|10259.9|10270.9|10260.9|10268.9|10258.9|8
1650448460000|2022-04-20 09:54:20|10270.1|10260.1|10270.9|10260.9|10271.4|10261.4|10270.1|10260.1|5
1650448470000|2022-04-20 09:54:30|10270.6|10260.6|10270.4|10260.4|10270.6|10260.6|10270.4|10260.4|2
1650448480000|2022-04-20 09:54:40|10270.6|10260.6|10270.9|10260.9|10271.1|10261.1|10270.6|10260.6|5
1650448490000|2022-04-20 09:54:50|10271.1|10261.1|10272.6|10262.6|10272.6|10262.6|10270.6|10260.6|6
1650448500000|2022-04-20 09:55:00|10272.9|10262.9|10273.9|10263.9|10274.6|10264.6|10272.9|10262.9|16
1650448510000|2022-04-20 09:55:10|10274.6|10264.6|10271.9|10261.9|10274.6|10264.6|10270.9|10260.9|13
1650448520000|2022-04-20 09:55:20|10271.6|10261.6|10269.9|10259.9|10271.6|10261.6|10269.9|10259.9|9
1650448530000|2022-04-20 09:55:30|10267.9|10257.9|10265.4|10255.4|10267.9|10257.9|10265.4|10255.4|13
1650448540000|2022-04-20 09:55:40|10264.9|10254.9|10269.1|10259.1|10269.1|10259.1|10264.9|10254.9|8
1650448550000|2022-04-20 09:55:50|10269.4|10259.4|10269.4|10259.4|10269.4|10259.4|10269.1|10259.1|3
1650448560000|2022-04-20 09:56:00|10269.1|10259.1|10268.9|10258.9|10270.1|10260.1|10268.9|10258.9|8
1650448570000|2022-04-20 09:56:10|10268.6|10258.6|10267.9|10257.9|10268.6|10258.6|10267.6|10257.6|13
1650448580000|2022-04-20 09:56:20|10268.1|10258.1|10267.4|10257.4|10268.1|10258.1|10267.4|10257.4|7
1650448590000|2022-04-20 09:56:30|10268.1|10258.1|10268.4|10258.4|10268.4|10258.4|10267.6|10257.6|7
1650448600000|2022-04-20 09:56:40|10268.1|10258.1|10267.9|10257.9|10268.4|10258.4|10267.4|10257.4|12
1650448610000|2022-04-20 09:56:50|10268.1|10258.1|10268.1|10258.1|10268.1|10258.1|10268.1|10258.1|1
1650448620000|2022-04-20 09:57:00|10267.9|10257.9|10268.9|10258.9|10268.9|10258.9|10267.6|10257.6|4
1650448630000|2022-04-20 09:57:10|10269.1|10259.1|10269.1|10259.1|10269.4|10259.4|10268.6|10258.6|8
1650448640000|2022-04-20 09:57:20|10269.4|10259.4|10269.1|10259.1|10269.4|10259.4|10269.1|10259.1|2
1650448650000|2022-04-20 09:57:30|10268.6|10258.6|10268.1|10258.1|10268.6|10258.6|10267.9|10257.9|5
1650448660000|2022-04-20 09:57:40|10268.4|10258.4|10267.6|10257.6|10269.1|10259.1|10267.6|10257.6|9
1650448670000|2022-04-20 09:57:50|10267.9|10257.9|10267.9|10257.9|10267.9|10257.9|10267.6|10257.6|5
1650448680000|2022-04-20 09:58:00|10267.6|10257.6|10264.4|10254.4|10267.6|10257.6|10264.4|10254.4|11
1650448690000|2022-04-20 09:58:10|10264.1|10254.1|10263.4|10253.4|10264.1|10254.1|10263.4|10253.4|5
1650448700000|2022-04-20 09:58:20|10263.6|10253.6|10263.9|10253.9|10263.9|10253.9|10263.6|10253.6|2
1650448710000|2022-04-20 09:58:30|10263.6|10253.6|10264.4|10254.4|10264.6|10254.6|10263.6|10253.6|9
1650448720000|2022-04-20 09:58:40|10264.6|10254.6|10263.1|10253.1|10264.9|10254.9|10262.6|10252.6|12
1650448730000|2022-04-20 09:58:50|10263.4|10253.4|10262.1|10252.1|10263.4|10253.4|10262.1|10252.1|10
1650448740000|2022-04-20 09:59:00|10262.6|10252.6|10262.1|10252.1|10263.4|10253.4|10261.9|10251.9|7
1650448750000|2022-04-20 09:59:10|10261.9|10251.9|10264.9|10254.9|10264.9|10254.9|10261.9|10251.9|9
1650448760000|2022-04-20 09:59:20|10265.1|10255.1|10264.1|10254.1|10265.1|10255.1|10264.1|10254.1|5
1650448770000|2022-04-20 09:59:30|10263.6|10253.6|10262.9|10252.9|10263.6|10253.6|10262.9|10252.9|2
1650448780000|2022-04-20 09:59:40|10262.1|10252.1|10261.4|10251.4|10262.1|10252.1|10261.4|10251.4|5
1650448790000|2022-04-20 09:59:50|10261.1|10251.1|10261.4|10251.4|10261.4|10251.4|10260.9|10250.9|4
1650448800000|2022-04-20 10:00:00|10261.1|10251.1|10264.1|10254.1|10264.4|10254.4|10261.1|10251.1|16
1650448810000|2022-04-20 10:00:10|10264.4|10254.4|10265.1|10255.1|10266.1|10256.1|10264.1|10254.1|12
1650448820000|2022-04-20 10:00:20|10264.9|10254.9|10265.1|10255.1|10265.6|10255.6|10264.6|10254.6|10
1650448830000|2022-04-20 10:00:30|10265.6|10255.6|10265.6|10255.6|10265.6|10255.6|10265.4|10255.4|3
1650448850000|2022-04-20 10:00:50|10265.4|10255.4|10265.4|10255.4|10265.4|10255.4|10265.4|10255.4|1
1650448860000|2022-04-20 10:01:00|10265.1|10255.1|10262.9|10252.9|10265.1|10255.1|10262.9|10252.9|8
1650448870000|2022-04-20 10:01:10|10263.1|10253.1|10263.9|10253.9|10263.9|10253.9|10263.1|10253.1|4
1650448880000|2022-04-20 10:01:20|10265.1|10255.1|10265.9|10255.9|10266.1|10256.1|10265.1|10255.1|10
1650448890000|2022-04-20 10:01:30|10266.1|10256.1|10265.4|10255.4|10266.4|10256.4|10265.4|10255.4|9
1650448900000|2022-04-20 10:01:40|10265.6|10255.6|10264.6|10254.6|10265.9|10255.9|10264.6|10254.6|11
1650448910000|2022-04-20 10:01:50|10264.4|10254.4|10264.9|10254.9|10265.1|10255.1|10264.4|10254.4|7
1650448920000|2022-04-20 10:02:00|10264.6|10254.6|10262.9|10252.9|10265.4|10255.4|10262.4|10252.4|13
1650448930000|2022-04-20 10:02:10|10263.6|10253.6|10264.6|10254.6|10264.6|10254.6|10263.6|10253.6|6
1650448940000|2022-04-20 10:02:20|10264.1|10254.1|10265.6|10255.6|10266.1|10256.1|10264.1|10254.1|8
1650448950000|2022-04-20 10:02:30|10266.1|10256.1|10265.9|10255.9|10266.1|10256.1|10265.6|10255.6|4
1650448960000|2022-04-20 10:02:40|10265.6|10255.6|10265.6|10255.6|10265.6|10255.6|10265.6|10255.6|1
1650448980000|2022-04-20 10:03:00|10265.9|10255.9|10265.9|10255.9|10266.6|10256.6|10265.6|10255.6|10
1650448990000|2022-04-20 10:03:10|10265.6|10255.6|10265.6|10255.6|10265.6|10255.6|10265.4|10255.4|5
1650449000000|2022-04-20 10:03:20|10266.1|10256.1|10266.1|10256.1|10266.1|10256.1|10266.1|10256.1|1
1650449010000|2022-04-20 10:03:30|10264.9|10254.9|10262.4|10252.4|10264.9|10254.9|10261.6|10251.6|9
1650449020000|2022-04-20 10:03:40|10262.1|10252.1|10262.4|10252.4|10262.4|10252.4|10261.6|10251.6|7
1650449030000|2022-04-20 10:03:50|10262.1|10252.1|10261.9|10251.9|10262.1|10252.1|10261.6|10251.6|14
1650449040000|2022-04-20 10:04:00|10262.1|10252.1|10261.9|10251.9|10262.1|10252.1|10261.6|10251.6|8
1650449050000|2022-04-20 10:04:10|10261.6|10251.6|10263.6|10253.6|10263.6|10253.6|10261.4|10251.4|11
1650449060000|2022-04-20 10:04:20|10263.9|10253.9|10264.6|10254.6|10265.1|10255.1|10263.9|10253.9|8
1650449070000|2022-04-20 10:04:30|10264.9|10254.9|10263.1|10253.1|10264.9|10254.9|10263.1|10253.1|6
1650449090000|2022-04-20 10:04:50|10263.4|10253.4|10264.1|10254.1|10264.1|10254.1|10263.4|10253.4|3
1650449100000|2022-04-20 10:05:00|10264.4|10254.4|10264.9|10254.9|10264.9|10254.9|10264.1|10254.1|4
1650449110000|2022-04-20 10:05:10|10264.6|10254.6|10265.1|10255.1|10266.1|10256.1|10264.6|10254.6|5
1650449120000|2022-04-20 10:05:20|10265.4|10255.4|10266.4|10256.4|10266.4|10256.4|10265.4|10255.4|10
1650449130000|2022-04-20 10:05:30|10266.6|10256.6|10267.6|10257.6|10268.1|10258.1|10266.6|10256.6|6
1650449140000|2022-04-20 10:05:40|10266.9|10256.9|10265.1|10255.1|10267.6|10257.6|10264.4|10254.4|12
1650449150000|2022-04-20 10:05:50|10264.6|10254.6|10264.1|10254.1|10264.6|10254.6|10263.9|10253.9|5
1650449160000|2022-04-20 10:06:00|10264.4|10254.4|10264.9|10254.9|10265.1|10255.1|10264.4|10254.4|7
1650449170000|2022-04-20 10:06:10|10265.1|10255.1|10264.9|10254.9|10265.1|10255.1|10264.4|10254.4|6
1650449180000|2022-04-20 10:06:20|10265.1|10255.1|10264.9|10254.9|10265.4|10255.4|10264.4|10254.4|8
1650449190000|2022-04-20 10:06:30|10264.6|10254.6|10264.9|10254.9|10265.4|10255.4|10264.4|10254.4|12
1650449200000|2022-04-20 10:06:40|10265.1|10255.1|10265.4|10255.4|10265.4|10255.4|10264.9|10254.9|7
1650449210000|2022-04-20 10:06:50|10265.6|10255.6|10265.4|10255.4|10266.4|10256.4|10264.6|10254.6|6
1650449220000|2022-04-20 10:07:00|10265.1|10255.1|10269.4|10259.4|10269.4|10259.4|10264.6|10254.6|6
1650449230000|2022-04-20 10:07:10|10268.6|10258.6|10269.4|10259.4|10269.4|10259.4|10267.4|10257.4|13
1650449240000|2022-04-20 10:07:20|10269.6|10259.6|10269.6|10259.6|10269.6|10259.6|10269.4|10259.4|3
1650449250000|2022-04-20 10:07:30|10269.4|10259.4|10267.9|10257.9|10269.6|10259.6|10267.9|10257.9|10
1650449260000|2022-04-20 10:07:40|10268.4|10258.4|10268.9|10258.9|10268.9|10258.9|10268.4|10258.4|2
1650449270000|2022-04-20 10:07:50|10269.1|10259.1|10268.9|10258.9|10269.4|10259.4|10268.9|10258.9|6
1650449280000|2022-04-20 10:08:00|10269.4|10259.4|10269.4|10259.4|10269.4|10259.4|10269.1|10259.1|13
1650449290000|2022-04-20 10:08:10|10268.9|10258.9|10268.9|10258.9|10269.4|10259.4|10268.9|10258.9|5
1650449310000|2022-04-20 10:08:30|10269.1|10259.1|10269.4|10259.4|10269.4|10259.4|10269.1|10259.1|2
1650449320000|2022-04-20 10:08:40|10268.9|10258.9|10268.9|10258.9|10269.1|10259.1|10268.9|10258.9|3
1650449350000|2022-04-20 10:09:10|10269.1|10259.1|10268.9|10258.9|10269.1|10259.1|10268.9|10258.9|10
1650449360000|2022-04-20 10:09:20|10269.1|10259.1|10269.1|10259.1|10269.9|10259.9|10268.9|10258.9|10
1650449370000|2022-04-20 10:09:30|10268.9|10258.9|10268.9|10258.9|10269.4|10259.4|10268.9|10258.9|10
1650449380000|2022-04-20 10:09:40|10269.1|10259.1|10268.9|10258.9|10269.1|10259.1|10268.9|10258.9|8
1650449390000|2022-04-20 10:09:50|10269.1|10259.1|10269.4|10259.4|10269.4|10259.4|10269.1|10259.1|2
1650449400000|2022-04-20 10:10:00|10269.6|10259.6|10269.4|10259.4|10269.9|10259.9|10269.4|10259.4|5
1650449410000|2022-04-20 10:10:10|10269.6|10259.6|10269.9|10259.9|10269.9|10259.9|10269.4|10259.4|4
1650449420000|2022-04-20 10:10:20|10269.4|10259.4|10267.9|10257.9|10269.9|10259.9|10267.9|10257.9|4
1650449430000|2022-04-20 10:10:30|10268.1|10258.1|10269.1|10259.1|10269.4|10259.4|10268.1|10258.1|6
1650449440000|2022-04-20 10:10:40|10268.9|10258.9|10266.9|10256.9|10268.9|10258.9|10266.9|10256.9|5
1650449450000|2022-04-20 10:10:50|10266.6|10256.6|10265.4|10255.4|10266.6|10256.6|10265.4|10255.4|9
1650449460000|2022-04-20 10:11:00|10265.1|10255.1|10265.1|10255.1|10265.1|10255.1|10265.1|10255.1|1
1650449480000|2022-04-20 10:11:20|10264.9|10254.9|10265.6|10255.6|10265.9|10255.9|10264.6|10254.6|7
1650449490000|2022-04-20 10:11:30|10265.1|10255.1|10265.1|10255.1|10265.1|10255.1|10265.1|10255.1|1
1650449500000|2022-04-20 10:11:40|10265.4|10255.4|10265.4|10255.4|10265.4|10255.4|10265.4|10255.4|1
1650449510000|2022-04-20 10:11:50|10264.9|10254.9|10265.1|10255.1|10265.1|10255.1|10264.9|10254.9|2
1650449520000|2022-04-20 10:12:00|10264.9|10254.9|10262.1|10252.1|10264.9|10254.9|10261.9|10251.9|12
1650449530000|2022-04-20 10:12:10|10262.4|10252.4|10263.6|10253.6|10263.6|10253.6|10262.4|10252.4|4
1650449540000|2022-04-20 10:12:20|10263.9|10253.9|10264.1|10254.1|10264.4|10254.4|10263.9|10253.9|3
1650449550000|2022-04-20 10:12:30|10263.6|10253.6|10264.4|10254.4|10264.4|10254.4|10263.6|10253.6|4
1650449560000|2022-04-20 10:12:40|10264.1|10254.1|10263.6|10253.6|10264.1|10254.1|10263.6|10253.6|2
1650449570000|2022-04-20 10:12:50|10263.4|10253.4|10263.6|10253.6|10263.6|10253.6|10263.1|10253.1|4
1650449580000|2022-04-20 10:13:00|10263.9|10253.9|10263.1|10253.1|10263.9|10253.9|10263.1|10253.1|6
1650449590000|2022-04-20 10:13:10|10263.4|10253.4|10264.1|10254.1|10264.1|10254.1|10263.1|10253.1|12
1650449610000|2022-04-20 10:13:30|10263.9|10253.9|10262.1|10252.1|10263.9|10253.9|10262.1|10252.1|2
1650449620000|2022-04-20 10:13:40|10262.9|10252.9|10263.9|10253.9|10264.1|10254.1|10262.9|10252.9|10
1650449630000|2022-04-20 10:13:50|10264.1|10254.1|10264.6|10254.6|10264.9|10254.9|10264.1|10254.1|7
1650449640000|2022-04-20 10:14:00|10264.1|10254.1|10264.1|10254.1|10264.1|10254.1|10263.1|10253.1|8
1650449660000|2022-04-20 10:14:20|10263.9|10253.9|10261.9|10251.9|10263.9|10253.9|10261.9|10251.9|4
1650449670000|2022-04-20 10:14:30|10261.4|10251.4|10262.1|10252.1|10262.1|10252.1|10261.4|10251.4|3
1650449680000|2022-04-20 10:14:40|10261.9|10251.9|10263.9|10253.9|10264.1|10254.1|10261.9|10251.9|13
1650449690000|2022-04-20 10:14:50|10264.1|10254.1|10265.1|10255.1|10265.9|10255.9|10263.6|10253.6|9
1650449700000|2022-04-20 10:15:00|10265.4|10255.4|10265.9|10255.9|10266.4|10256.4|10265.4|10255.4|11
1650449710000|2022-04-20 10:15:10|10266.1|10256.1|10265.9|10255.9|10266.4|10256.4|10264.9|10254.9|7
1650449720000|2022-04-20 10:15:20|10266.1|10256.1|10267.4|10257.4|10267.6|10257.6|10266.1|10256.1|14
1650449730000|2022-04-20 10:15:30|10267.1|10257.1|10266.1|10256.1|10267.9|10257.9|10266.1|10256.1|11
1650449740000|2022-04-20 10:15:40|10266.6|10256.6|10267.4|10257.4|10267.9|10257.9|10266.6|10256.6|11
1650449750000|2022-04-20 10:15:50|10267.6|10257.6|10267.4|10257.4|10267.6|10257.6|10266.6|10256.6|13
1650449760000|2022-04-20 10:16:00|10267.1|10257.1|10268.6|10258.6|10268.6|10258.6|10267.1|10257.1|9
1650449770000|2022-04-20 10:16:10|10268.4|10258.4|10268.1|10258.1|10268.4|10258.4|10267.9|10257.9|5
1650449780000|2022-04-20 10:16:20|10267.9|10257.9|10268.1|10258.1|10268.6|10258.6|10267.9|10257.9|7
1650449790000|2022-04-20 10:16:30|10267.9|10257.9|10265.9|10255.9|10267.9|10257.9|10265.6|10255.6|10
1650449800000|2022-04-20 10:16:40|10266.1|10256.1|10267.9|10257.9|10267.9|10257.9|10266.1|10256.1|5
1650449810000|2022-04-20 10:16:50|10267.6|10257.6|10267.6|10257.6|10267.6|10257.6|10267.6|10257.6|1
1650449820000|2022-04-20 10:17:00|10268.4|10258.4|10267.9|10257.9|10268.4|10258.4|10267.6|10257.6|6
1650449830000|2022-04-20 10:17:10|10267.6|10257.6|10267.6|10257.6|10267.6|10257.6|10267.4|10257.4|3
1650449850000|2022-04-20 10:17:30|10267.9|10257.9|10268.1|10258.1|10268.4|10258.4|10267.9|10257.9|5
1650449860000|2022-04-20 10:17:40|10268.6|10258.6|10268.9|10258.9|10268.9|10258.9|10268.6|10258.6|2
1650449870000|2022-04-20 10:17:50|10269.1|10259.1|10268.9|10258.9|10269.1|10259.1|10268.9|10258.9|2
1650449880000|2022-04-20 10:18:00|10268.4|10258.4|10266.1|10256.1|10268.6|10258.6|10265.6|10255.6|12
1650449890000|2022-04-20 10:18:10|10265.9|10255.9|10267.4|10257.4|10267.4|10257.4|10265.9|10255.9|7
1650449900000|2022-04-20 10:18:20|10267.1|10257.1|10267.1|10257.1|10267.1|10257.1|10267.1|10257.1|1
1650449910000|2022-04-20 10:18:30|10267.4|10257.4|10267.6|10257.6|10268.1|10258.1|10267.4|10257.4|4
1650449930000|2022-04-20 10:18:50|10267.4|10257.4|10267.4|10257.4|10267.4|10257.4|10267.4|10257.4|1
1650449940000|2022-04-20 10:19:00|10267.6|10257.6|10267.6|10257.6|10267.6|10257.6|10267.4|10257.4|3
1650449950000|2022-04-20 10:19:10|10267.4|10257.4|10266.6|10256.6|10267.4|10257.4|10265.9|10255.9|6
1650449960000|2022-04-20 10:19:20|10266.4|10256.4|10266.4|10256.4|10266.6|10256.6|10266.4|10256.4|3
1650449970000|2022-04-20 10:19:30|10266.1|10256.1|10265.4|10255.4|10266.4|10256.4|10265.4|10255.4|5
1650449990000|2022-04-20 10:19:50|10265.1|10255.1|10265.4|10255.4|10265.4|10255.4|10265.1|10255.1|2
1650450000000|2022-04-20 10:20:00|10265.6|10255.6|10265.9|10255.9|10267.1|10257.1|10265.6|10255.6|12
1650450010000|2022-04-20 10:20:10|10265.6|10255.6|10264.6|10254.6|10265.6|10255.6|10264.6|10254.6|4
1650450020000|2022-04-20 10:20:20|10264.4|10254.4|10262.9|10252.9|10264.4|10254.4|10262.9|10252.9|7
1650450030000|2022-04-20 10:20:30|10262.6|10252.6|10262.9|10252.9|10262.9|10252.9|10262.1|10252.1|5
1650450040000|2022-04-20 10:20:40|10263.1|10253.1|10264.9|10254.9|10264.9|10254.9|10263.1|10253.1|5
1650450050000|2022-04-20 10:20:50|10264.4|10254.4|10264.1|10254.1|10265.1|10255.1|10264.1|10254.1|5
1650450060000|2022-04-20 10:21:00|10264.4|10254.4|10263.4|10253.4|10264.4|10254.4|10263.4|10253.4|6
1650450070000|2022-04-20 10:21:10|10263.6|10253.6|10263.6|10253.6|10263.6|10253.6|10263.4|10253.4|7
1650450080000|2022-04-20 10:21:20|10263.9|10253.9|10263.6|10253.6|10263.9|10253.9|10263.6|10253.6|2
1650450090000|2022-04-20 10:21:30|10263.4|10253.4|10263.4|10253.4|10263.6|10253.6|10263.4|10253.4|7
1650450100000|2022-04-20 10:21:40|10263.6|10253.6|10263.6|10253.6|10263.6|10253.6|10263.4|10253.4|5
1650450110000|2022-04-20 10:21:50|10263.4|10253.4|10263.4|10253.4|10263.6|10253.6|10263.4|10253.4|19
1650450120000|2022-04-20 10:22:00|10263.6|10253.6|10263.6|10253.6|10263.9|10253.9|10263.4|10253.4|13
1650450130000|2022-04-20 10:22:10|10263.4|10253.4|10263.6|10253.6|10263.6|10253.6|10263.4|10253.4|8
1650450140000|2022-04-20 10:22:20|10263.9|10253.9|10263.6|10253.6|10263.9|10253.9|10263.6|10253.6|2
1650450150000|2022-04-20 10:22:30|10263.4|10253.4|10261.1|10251.1|10263.4|10253.4|10261.1|10251.1|3
1650450160000|2022-04-20 10:22:40|10261.4|10251.4|10261.1|10251.1|10261.4|10251.4|10261.1|10251.1|4
1650450170000|2022-04-20 10:22:50|10261.4|10251.4|10261.4|10251.4|10261.6|10251.6|10261.1|10251.1|7
1650450180000|2022-04-20 10:23:00|10261.6|10251.6|10261.1|10251.1|10261.6|10251.6|10260.9|10250.9|7
1650450190000|2022-04-20 10:23:10|10260.9|10250.9|10261.1|10251.1|10261.1|10251.1|10260.9|10250.9|8
1650450200000|2022-04-20 10:23:20|10260.9|10250.9|10261.6|10251.6|10261.6|10251.6|10260.9|10250.9|6
1650450210000|2022-04-20 10:23:30|10261.4|10251.4|10259.4|10249.4|10261.4|10251.4|10257.1|10247.1|5
1650450220000|2022-04-20 10:23:40|10259.6|10249.6|10261.4|10251.4|10261.6|10251.6|10259.6|10249.6|3
1650450230000|2022-04-20 10:23:50|10261.1|10251.1|10260.4|10250.4|10261.1|10251.1|10259.6|10249.6|6
1650450240000|2022-04-20 10:24:00|10259.9|10249.9|10260.4|10250.4|10260.4|10250.4|10259.9|10249.9|5
1650450250000|2022-04-20 10:24:10|10260.6|10250.6|10261.4|10251.4|10261.6|10251.6|10260.6|10250.6|3
1650450260000|2022-04-20 10:24:20|10261.6|10251.6|10261.9|10251.9|10261.9|10251.9|10261.6|10251.6|2
1650450300000|2022-04-20 10:25:00|10261.6|10251.6|10259.4|10249.4|10261.9|10251.9|10257.9|10247.9|12
1650450310000|2022-04-20 10:25:10|10259.1|10249.1|10259.4|10249.4|10259.4|10249.4|10259.1|10249.1|2
1650450320000|2022-04-20 10:25:20|10259.6|10249.6|10257.9|10247.9|10259.6|10249.6|10257.9|10247.9|6
1650450330000|2022-04-20 10:25:30|10257.6|10247.6|10257.9|10247.9|10257.9|10247.9|10256.1|10246.1|6
1650450340000|2022-04-20 10:25:40|10258.1|10248.1|10260.6|10250.6|10260.6|10250.6|10258.1|10248.1|9
1650450350000|2022-04-20 10:25:50|10260.9|10250.9|10261.6|10251.6|10261.6|10251.6|10260.9|10250.9|4
1650450360000|2022-04-20 10:26:00|10261.9|10251.9|10261.6|10251.6|10261.9|10251.9|10261.4|10251.4|7
1650450370000|2022-04-20 10:26:10|10261.9|10251.9|10262.1|10252.1|10262.1|10252.1|10261.9|10251.9|4
1650450400000|2022-04-20 10:26:40|10261.6|10251.6|10260.6|10250.6|10261.6|10251.6|10260.6|10250.6|2
1650450410000|2022-04-20 10:26:50|10260.4|10250.4|10262.1|10252.1|10262.1|10252.1|10260.4|10250.4|5
1650450420000|2022-04-20 10:27:00|10261.9|10251.9|10261.9|10251.9|10261.9|10251.9|10261.6|10251.6|3
1650450430000|2022-04-20 10:27:10|10261.6|10251.6|10261.9|10251.9|10261.9|10251.9|10261.6|10251.6|2
1650450450000|2022-04-20 10:27:30|10261.6|10251.6|10261.9|10251.9|10261.9|10251.9|10261.6|10251.6|2
1650450530000|2022-04-20 10:28:50|10261.6|10251.6|10263.6|10253.6|10263.6|10253.6|10260.6|10250.6|8
1650450540000|2022-04-20 10:29:00|10263.9|10253.9|10263.9|10253.9|10265.1|10255.1|10263.4|10253.4|13
1650450550000|2022-04-20 10:29:10|10264.1|10254.1|10263.4|10253.4|10264.1|10254.1|10263.4|10253.4|2
1650450560000|2022-04-20 10:29:20|10263.9|10253.9|10264.4|10254.4|10266.9|10256.9|10263.9|10253.9|4
1650450570000|2022-04-20 10:29:30|10264.6|10254.6|10265.1|10255.1|10265.1|10255.1|10264.6|10254.6|4
1650450580000|2022-04-20 10:29:40|10264.9|10254.9|10261.6|10251.6|10264.9|10254.9|10260.9|10250.9|10
1650450590000|2022-04-20 10:29:50|10261.4|10251.4|10261.1|10251.1|10261.4|10251.4|10261.1|10251.1|2
1650450600000|2022-04-20 10:30:00|10260.6|10250.6|10261.1|10251.1|10261.4|10251.4|10260.6|10250.6|4
1650450610000|2022-04-20 10:30:10|10260.6|10250.6|10263.1|10253.1|10263.1|10253.1|10260.6|10250.6|7
1650450620000|2022-04-20 10:30:20|10262.1|10252.1|10263.1|10253.1|10263.4|10253.4|10262.1|10252.1|8
1650450630000|2022-04-20 10:30:30|10263.4|10253.4|10261.9|10251.9|10263.4|10253.4|10261.9|10251.9|7
1650450640000|2022-04-20 10:30:40|10262.1|10252.1|10263.1|10253.1|10263.1|10253.1|10261.4|10251.4|7
1650450650000|2022-04-20 10:30:50|10263.4|10253.4|10263.1|10253.1|10263.4|10253.4|10263.1|10253.1|4
1650450660000|2022-04-20 10:31:00|10262.9|10252.9|10263.1|10253.1|10263.1|10253.1|10262.9|10252.9|2
1650450670000|2022-04-20 10:31:10|10263.6|10253.6|10261.6|10251.6|10263.6|10253.6|10261.6|10251.6|5
1650450690000|2022-04-20 10:31:30|10261.4|10251.4|10261.4|10251.4|10261.6|10251.6|10261.4|10251.4|3
1650450700000|2022-04-20 10:31:40|10261.6|10251.6|10261.9|10251.9|10261.9|10251.9|10261.6|10251.6|2
1650450720000|2022-04-20 10:32:00|10262.1|10252.1|10261.9|10251.9|10262.1|10252.1|10261.9|10251.9|2
1650450730000|2022-04-20 10:32:10|10262.1|10252.1|10262.6|10252.6|10262.6|10252.6|10261.9|10251.9|6
1650450740000|2022-04-20 10:32:20|10262.4|10252.4|10261.4|10251.4|10262.9|10252.9|10261.4|10251.4|5
1650450750000|2022-04-20 10:32:30|10261.1|10251.1|10261.4|10251.4|10261.6|10251.6|10260.4|10250.4|6
1650450760000|2022-04-20 10:32:40|10261.6|10251.6|10258.4|10248.4|10261.6|10251.6|10258.4|10248.4|4
1650450770000|2022-04-20 10:32:50|10258.5|10248.5|10258.4|10248.4|10258.9|10248.9|10258.4|10248.4|4
1650450780000|2022-04-20 10:33:00|10258.1|10248.1|10257.4|10247.4|10258.1|10248.1|10257.4|10247.4|7
1650450820000|2022-04-20 10:33:40|10256.3|10246.3|10255.4|10245.4|10256.6|10246.6|10255.4|10245.4|6
1650450830000|2022-04-20 10:33:50|10255.1|10245.1|10255.1|10245.1|10255.1|10245.1|10254.6|10244.6|4
1650450850000|2022-04-20 10:34:10|10254.9|10244.9|10254.6|10244.6|10254.9|10244.9|10254.6|10244.6|2
1650450870000|2022-04-20 10:34:30|10254.1|10244.1|10255.1|10245.1|10255.1|10245.1|10254.1|10244.1|10
1650450880000|2022-04-20 10:34:40|10255.4|10245.4|10256.6|10246.6|10256.6|10246.6|10255.1|10245.1|10
1650450890000|2022-04-20 10:34:50|10256.4|10246.4|10252.9|10242.9|10256.4|10246.4|10252.9|10242.9|7
1650450900000|2022-04-20 10:35:00|10253.1|10243.1|10251.9|10241.9|10253.1|10243.1|10250.4|10240.4|9
1650450910000|2022-04-20 10:35:10|10252.1|10242.1|10252.1|10242.1|10252.1|10242.1|10252.1|10242.1|1
1650450920000|2022-04-20 10:35:20|10251.9|10241.9|10252.4|10242.4|10252.6|10242.6|10251.6|10241.6|10
1650450930000|2022-04-20 10:35:30|10252.6|10242.6|10253.1|10243.1|10253.1|10243.1|10252.6|10242.6|3
1650450940000|2022-04-20 10:35:40|10252.9|10242.9|10254.4|10244.4|10254.9|10244.9|10252.9|10242.9|10
1650450950000|2022-04-20 10:35:50|10254.1|10244.1|10253.6|10243.6|10254.1|10244.1|10253.6|10243.6|8
1650450960000|2022-04-20 10:36:00|10253.1|10243.1|10250.9|10240.9|10253.6|10243.6|10250.9|10240.9|7
1650450970000|2022-04-20 10:36:10|10250.6|10240.6|10251.4|10241.4|10251.4|10241.4|10250.6|10240.6|3
1650450980000|2022-04-20 10:36:20|10251.6|10241.6|10253.4|10243.4|10253.4|10243.4|10251.6|10241.6|8
1650450990000|2022-04-20 10:36:30|10253.1|10243.1|10252.1|10242.1|10253.4|10243.4|10251.9|10241.9|10
1650451000000|2022-04-20 10:36:40|10252.6|10242.6|10253.1|10243.1|10253.1|10243.1|10252.6|10242.6|2
1650451010000|2022-04-20 10:36:50|10252.9|10242.9|10252.9|10242.9|10252.9|10242.9|10252.9|10242.9|1
1650451020000|2022-04-20 10:37:00|10253.1|10243.1|10254.4|10244.4|10254.4|10244.4|10253.1|10243.1|5
1650451030000|2022-04-20 10:37:10|10254.1|10244.1|10254.1|10244.1|10254.1|10244.1|10253.9|10243.9|5
1650451040000|2022-04-20 10:37:20|10253.9|10243.9|10255.1|10245.1|10255.1|10245.1|10253.9|10243.9|9
1650451050000|2022-04-20 10:37:30|10254.9|10244.9|10254.9|10244.9|10254.9|10244.9|10254.9|10244.9|1
1650451060000|2022-04-20 10:37:40|10254.6|10244.6|10254.9|10244.9|10254.9|10244.9|10254.6|10244.6|2
1650451070000|2022-04-20 10:37:50|10254.6|10244.6|10255.1|10245.1|10255.1|10245.1|10254.4|10244.4|4
1650451080000|2022-04-20 10:38:00|10254.1|10244.1|10253.1|10243.1|10254.6|10244.6|10253.1|10243.1|4
1650451100000|2022-04-20 10:38:20|10252.9|10242.9|10252.9|10242.9|10253.1|10243.1|10252.9|10242.9|3
1650451110000|2022-04-20 10:38:30|10253.1|10243.1|10252.6|10242.6|10253.1|10243.1|10252.6|10242.6|3
1650451150000|2022-04-20 10:39:10|10252.1|10242.1|10252.6|10242.6|10252.6|10242.6|10252.1|10242.1|2
1650451170000|2022-04-20 10:39:30|10252.4|10242.4|10251.4|10241.4|10252.4|10242.4|10251.4|10241.4|2
1650451180000|2022-04-20 10:39:40|10251.1|10241.1|10248.6|10238.6|10251.1|10241.1|10248.6|10238.6|9
1650451190000|2022-04-20 10:39:50|10248.4|10238.4|10249.4|10239.4|10249.6|10239.6|10248.1|10238.1|8
1650451200000|2022-04-20 10:40:00|10249.6|10239.6|10250.1|10240.1|10250.4|10240.4|10249.4|10239.4|7
1650451210000|2022-04-20 10:40:10|10249.9|10239.9|10250.4|10240.4|10250.4|10240.4|10249.9|10239.9|3
1650451220000|2022-04-20 10:40:20|10250.1|10240.1|10251.1|10241.1|10251.1|10241.1|10250.1|10240.1|4
1650451230000|2022-04-20 10:40:30|10251.4|10241.4|10250.6|10240.6|10251.6|10241.6|10250.6|10240.6|8
1650451240000|2022-04-20 10:40:40|10250.9|10240.9|10252.4|10242.4|10252.6|10242.6|10250.9|10240.9|5
1650451250000|2022-04-20 10:40:50|10252.1|10242.1|10252.1|10242.1|10252.4|10242.4|10251.9|10241.9|5
1650451260000|2022-04-20 10:41:00|10252.4|10242.4|10252.1|10242.1|10252.4|10242.4|10252.1|10242.1|4
1650451270000|2022-04-20 10:41:10|10252.4|10242.4|10252.6|10242.6|10253.1|10243.1|10252.4|10242.4|6
1650451280000|2022-04-20 10:41:20|10252.9|10242.9|10252.9|10242.9|10252.9|10242.9|10252.6|10242.6|5
1650451290000|2022-04-20 10:41:30|10253.1|10243.1|10252.9|10242.9|10253.6|10243.6|10252.9|10242.9|4
1650451300000|2022-04-20 10:41:40|10252.6|10242.6|10252.4|10242.4|10252.6|10242.6|10252.4|10242.4|2
1650451310000|2022-04-20 10:41:50|10252.6|10242.6|10252.9|10242.9|10252.9|10242.9|10252.4|10242.4|7
1650451320000|2022-04-20 10:42:00|10252.1|10242.1|10251.6|10241.6|10252.4|10242.4|10251.6|10241.6|6
1650451330000|2022-04-20 10:42:10|10251.1|10241.1|10250.6|10240.6|10251.1|10241.1|10250.6|10240.6|3
1650451340000|2022-04-20 10:42:20|10251.1|10241.1|10251.4|10241.4|10251.6|10241.6|10251.1|10241.1|5
1650451350000|2022-04-20 10:42:30|10251.6|10241.6|10251.4|10241.4|10251.6|10241.6|10251.4|10241.4|2
1650451360000|2022-04-20 10:42:40|10251.6|10241.6|10251.6|10241.6|10252.4|10242.4|10251.6|10241.6|3
1650451370000|2022-04-20 10:42:50|10251.9|10241.9|10252.9|10242.9|10252.9|10242.9|10251.6|10241.6|5
1650451380000|2022-04-20 10:43:00|10253.1|10243.1|10252.9|10242.9|10253.1|10243.1|10252.9|10242.9|2
1650451410000|2022-04-20 10:43:30|10252.6|10242.6|10252.6|10242.6|10252.6|10242.6|10252.4|10242.4|3
1650451420000|2022-04-20 10:43:40|10252.9|10242.9|10253.9|10243.9|10253.9|10243.9|10252.9|10242.9|4
1650451430000|2022-04-20 10:43:50|10254.1|10244.1|10256.4|10246.4|10256.6|10246.6|10253.9|10243.9|7
1650451440000|2022-04-20 10:44:00|10256.6|10246.6|10257.1|10247.1|10258.1|10248.1|10256.6|10246.6|10
1650451450000|2022-04-20 10:44:10|10256.9|10246.9|10257.1|10247.1|10257.1|10247.1|10256.9|10246.9|2
1650451460000|2022-04-20 10:44:20|10257.4|10247.4|10257.9|10247.9|10258.1|10248.1|10257.4|10247.4|4
1650451470000|2022-04-20 10:44:30|10258.6|10248.6|10258.9|10248.9|10259.1|10249.1|10258.6|10248.6|4
1650451480000|2022-04-20 10:44:40|10259.1|10249.1|10256.4|10246.4|10259.4|10249.4|10256.4|10246.4|7
1650451490000|2022-04-20 10:44:50|10256.1|10246.1|10259.1|10249.1|10259.1|10249.1|10255.9|10245.9|8
1650451500000|2022-04-20 10:45:00|10259.4|10249.4|10258.9|10248.9|10261.1|10251.1|10258.9|10248.9|12
1650451510000|2022-04-20 10:45:10|10258.6|10248.6|10260.4|10250.4|10260.4|10250.4|10258.4|10248.4|11
1650451520000|2022-04-20 10:45:20|10259.6|10249.6|10259.9|10249.9|10260.4|10250.4|10259.6|10249.6|5
1650451530000|2022-04-20 10:45:30|10259.6|10249.6|10259.4|10249.4|10259.9|10249.9|10258.4|10248.4|10
1650451540000|2022-04-20 10:45:40|10259.1|10249.1|10259.4|10249.4|10259.9|10249.9|10258.1|10248.1|7
1650451550000|2022-04-20 10:45:50|10259.6|10249.6|10260.1|10250.1|10260.4|10250.4|10259.6|10249.6|7
1650451560000|2022-04-20 10:46:00|10258.9|10248.9|10258.6|10248.6|10258.9|10248.9|10257.6|10247.6|10
1650451570000|2022-04-20 10:46:10|10259.4|10249.4|10258.6|10248.6|10259.4|10249.4|10258.6|10248.6|4
1650451580000|2022-04-20 10:46:20|10258.9|10248.9|10258.6|10248.6|10259.4|10249.4|10258.6|10248.6|5
1650451600000|2022-04-20 10:46:40|10259.1|10249.1|10258.1|10248.1|10259.1|10249.1|10258.1|10248.1|4
1650451610000|2022-04-20 10:46:50|10258.4|10248.4|10258.1|10248.1|10258.4|10248.4|10258.1|10248.1|6
1650451620000|2022-04-20 10:47:00|10258.4|10248.4|10258.4|10248.4|10258.4|10248.4|10258.1|10248.1|3
1650451630000|2022-04-20 10:47:10|10258.6|10248.6|10258.6|10248.6|10258.6|10248.6|10258.6|10248.6|1
1650451650000|2022-04-20 10:47:30|10258.4|10248.4|10256.6|10246.6|10258.4|10248.4|10256.6|10246.6|4
1650451670000|2022-04-20 10:47:50|10256.9|10246.9|10258.6|10248.6|10258.6|10248.6|10256.9|10246.9|3
1650451680000|2022-04-20 10:48:00|10258.4|10248.4|10258.6|10248.6|10258.6|10248.6|10258.4|10248.4|2
1650451690000|2022-04-20 10:48:10|10258.4|10248.4|10257.4|10247.4|10258.4|10248.4|10257.4|10247.4|8
1650451700000|2022-04-20 10:48:20|10257.6|10247.6|10257.6|10247.6|10257.6|10247.6|10257.6|10247.6|1
1650451710000|2022-04-20 10:48:30|10257.4|10247.4|10256.9|10246.9|10257.6|10247.6|10256.9|10246.9|8
1650451730000|2022-04-20 10:48:50|10257.1|10247.1|10257.9|10247.9|10257.9|10247.9|10257.1|10247.1|9
1650451740000|2022-04-20 10:49:00|10258.1|10248.1|10258.4|10248.4|10259.1|10249.1|10258.1|10248.1|5
1650451750000|2022-04-20 10:49:10|10257.9|10247.9|10257.6|10247.6|10257.9|10247.9|10256.9|10246.9|5
1650451760000|2022-04-20 10:49:20|10257.4|10247.4|10257.4|10247.4|10257.6|10247.6|10256.6|10246.6|8
1650451770000|2022-04-20 10:49:30|10257.6|10247.6|10259.1|10249.1|10259.1|10249.1|10257.6|10247.6|2
1650451780000|2022-04-20 10:49:40|10259.4|10249.4|10260.6|10250.6|10260.6|10250.6|10259.4|10249.4|4
1650451790000|2022-04-20 10:49:50|10260.4|10250.4|10260.4|10250.4|10261.1|10251.1|10260.4|10250.4|3
1650451800000|2022-04-20 10:50:00|10260.1|10250.1|10259.9|10249.9|10260.1|10250.1|10259.6|10249.6|4
1650451810000|2022-04-20 10:50:10|10260.4|10250.4|10260.4|10250.4|10260.4|10250.4|10260.4|10250.4|1
1650451840000|2022-04-20 10:50:40|10261.1|10251.1|10261.1|10251.1|10261.9|10251.9|10261.1|10251.1|4
1650451850000|2022-04-20 10:50:50|10261.6|10251.6|10261.1|10251.1|10261.6|10251.6|10261.1|10251.1|3
1650451870000|2022-04-20 10:51:10|10261.6|10251.6|10261.6|10251.6|10261.6|10251.6|10261.6|10251.6|1
1650451890000|2022-04-20 10:51:30|10261.9|10251.9|10263.9|10253.9|10263.9|10253.9|10261.9|10251.9|9
1650451900000|2022-04-20 10:51:40|10264.1|10254.1|10266.6|10256.6|10266.6|10256.6|10264.1|10254.1|8
1650451910000|2022-04-20 10:51:50|10267.1|10257.1|10268.6|10258.6|10268.6|10258.6|10267.1|10257.1|8
1650451920000|2022-04-20 10:52:00|10268.9|10258.9|10268.4|10258.4|10268.9|10258.9|10268.4|10258.4|15
1650451930000|2022-04-20 10:52:10|10268.1|10258.1|10267.6|10257.6|10268.1|10258.1|10267.1|10257.1|9
1650451940000|2022-04-20 10:52:20|10267.4|10257.4|10261.9|10251.9|10267.6|10257.6|10261.9|10251.9|10
1650451950000|2022-04-20 10:52:30|10261.1|10251.1|10261.1|10251.1|10261.4|10251.4|10260.1|10250.1|9
1650451960000|2022-04-20 10:52:40|10260.9|10250.9|10261.1|10251.1|10261.1|10251.1|10260.1|10250.1|3
1650451970000|2022-04-20 10:52:50|10261.4|10251.4|10260.9|10250.9|10261.4|10251.4|10260.9|10250.9|4
1650451980000|2022-04-20 10:53:00|10260.6|10250.6|10261.6|10251.6|10261.9|10251.9|10260.1|10250.1|6
1650451990000|2022-04-20 10:53:10|10261.9|10251.9|10261.6|10251.6|10261.9|10251.9|10261.6|10251.6|2
1650452000000|2022-04-20 10:53:20|10261.9|10251.9|10262.4|10252.4|10262.9|10252.9|10261.6|10251.6|6
1650452010000|2022-04-20 10:53:30|10262.6|10252.6|10262.6|10252.6|10262.6|10252.6|10262.4|10252.4|3
1650452020000|2022-04-20 10:53:40|10262.4|10252.4|10262.4|10252.4|10262.6|10252.6|10262.4|10252.4|3
1650452030000|2022-04-20 10:53:50|10262.1|10252.1|10261.4|10251.4|10262.1|10252.1|10261.4|10251.4|2
1650452040000|2022-04-20 10:54:00|10261.1|10251.1|10260.9|10250.9|10261.4|10251.4|10260.4|10250.4|12
1650452050000|2022-04-20 10:54:10|10260.6|10250.6|10260.4|10250.4|10260.6|10250.6|10260.1|10250.1|6
1650452060000|2022-04-20 10:54:20|10260.6|10250.6|10260.6|10250.6|10261.4|10251.4|10260.4|10250.4|6
1650452070000|2022-04-20 10:54:30|10261.1|10251.1|10260.4|10250.4|10261.9|10251.9|10260.1|10250.1|7
1650452080000|2022-04-20 10:54:40|10260.6|10250.6|10260.9|10250.9|10260.9|10250.9|10260.4|10250.4|5
1650452100000|2022-04-20 10:55:00|10261.1|10251.1|10260.9|10250.9|10261.6|10251.6|10260.4|10250.4|18
1650452110000|2022-04-20 10:55:10|10261.1|10251.1|10261.4|10251.4|10261.4|10251.4|10261.1|10251.1|4
1650452120000|2022-04-20 10:55:20|10260.9|10250.9|10260.9|10250.9|10260.9|10250.9|10260.6|10250.6|3
1650452130000|2022-04-20 10:55:30|10260.6|10250.6|10260.6|10250.6|10260.9|10250.9|10260.6|10250.6|3
1650452140000|2022-04-20 10:55:40|10259.9|10249.9|10258.1|10248.1|10260.6|10250.6|10258.1|10248.1|10
1650452150000|2022-04-20 10:55:50|10258.4|10248.4|10258.1|10248.1|10258.9|10248.9|10257.9|10247.9|8
1650452160000|2022-04-20 10:56:00|10258.4|10248.4|10258.9|10248.9|10258.9|10248.9|10258.4|10248.4|6
1650452170000|2022-04-20 10:56:10|10258.6|10248.6|10256.1|10246.1|10258.9|10248.9|10256.1|10246.1|9
1650452180000|2022-04-20 10:56:20|10256.4|10246.4|10256.4|10246.4|10256.4|10246.4|10256.4|10246.4|1
1650452190000|2022-04-20 10:56:30|10256.1|10246.1|10256.1|10246.1|10256.1|10246.1|10255.9|10245.9|3
1650452200000|2022-04-20 10:56:40|10256.6|10246.6|10256.1|10246.1|10256.6|10246.6|10256.1|10246.1|3
1650452210000|2022-04-20 10:56:50|10255.9|10245.9|10251.6|10241.6|10255.9|10245.9|10251.6|10241.6|11
1650452220000|2022-04-20 10:57:00|10251.9|10241.9|10251.9|10241.9|10251.9|10241.9|10251.9|10241.9|1
1650452230000|2022-04-20 10:57:10|10252.1|10242.1|10254.1|10244.1|10254.6|10244.6|10252.1|10242.1|5
1650452240000|2022-04-20 10:57:20|10254.4|10244.4|10254.4|10244.4|10254.9|10244.9|10254.4|10244.4|5
1650452250000|2022-04-20 10:57:30|10254.6|10244.6|10254.9|10244.9|10255.1|10245.1|10254.4|10244.4|8
1650452260000|2022-04-20 10:57:40|10255.6|10245.6|10255.6|10245.6|10255.6|10245.6|10255.6|10245.6|1
1650452270000|2022-04-20 10:57:50|10255.4|10245.4|10254.6|10244.6|10255.4|10245.4|10254.6|10244.6|4
1650452280000|2022-04-20 10:58:00|10254.4|10244.4|10251.1|10241.1|10254.4|10244.4|10251.1|10241.1|13
1650452290000|2022-04-20 10:58:10|10251.4|10241.4|10252.6|10242.6|10252.6|10242.6|10251.4|10241.4|2
1650452300000|2022-04-20 10:58:20|10252.4|10242.4|10250.1|10240.1|10252.4|10242.4|10250.1|10240.1|6
1650452310000|2022-04-20 10:58:30|10249.9|10239.9|10249.4|10239.4|10249.9|10239.9|10249.1|10239.1|9
1650452320000|2022-04-20 10:58:40|10249.1|10239.1|10248.6|10238.6|10249.1|10239.1|10248.1|10238.1|6
1650452340000|2022-04-20 10:59:00|10248.4|10238.4|10246.6|10236.6|10248.4|10238.4|10246.6|10236.6|4
1650452350000|2022-04-20 10:59:10|10246.4|10236.4|10246.4|10236.4|10246.6|10236.6|10246.4|10236.4|3
1650452370000|2022-04-20 10:59:30|10246.1|10236.1|10246.1|10236.1|10246.1|10236.1|10246.1|10236.1|1
1650452380000|2022-04-20 10:59:40|10245.9|10235.9|10244.1|10234.1|10246.1|10236.1|10244.1|10234.1|6
1650452390000|2022-04-20 10:59:50|10244.4|10234.4|10244.9|10234.9|10245.1|10235.1|10244.4|10234.4|4
1650452400000|2022-04-20 11:00:00|10244.4|10234.4|10244.4|10234.4|10244.9|10234.9|10243.1|10233.1|9
1650452410000|2022-04-20 11:00:10|10244.1|10234.1|10242.9|10232.9|10244.1|10234.1|10242.6|10232.6|9
1650452420000|2022-04-20 11:00:20|10242.6|10232.6|10241.4|10231.4|10242.6|10232.6|10241.1|10231.1|14
1650452430000|2022-04-20 11:00:30|10241.6|10231.6|10241.1|10231.1|10241.6|10231.6|10241.1|10231.1|5
1650452440000|2022-04-20 11:00:40|10240.9|10230.9|10240.9|10230.9|10241.1|10231.1|10240.6|10230.6|11
1650452450000|2022-04-20 11:00:50|10240.6|10230.6|10237.6|10227.6|10240.6|10230.6|10237.6|10227.6|5
1650452460000|2022-04-20 11:01:00|10237.4|10227.4|10243.1|10233.1|10243.4|10233.4|10237.4|10227.4|15
1650452470000|2022-04-20 11:01:10|10242.9|10232.9|10242.6|10232.6|10243.1|10233.1|10242.4|10232.4|7
1650452480000|2022-04-20 11:01:20|10242.9|10232.9|10243.1|10233.1|10243.1|10233.1|10242.9|10232.9|2
1650452490000|2022-04-20 11:01:30|10243.4|10233.4|10239.4|10229.4|10244.4|10234.4|10239.4|10229.4|4
1650452500000|2022-04-20 11:01:40|10239.6|10229.6|10240.9|10230.9|10241.6|10231.6|10239.6|10229.6|7
1650452510000|2022-04-20 11:01:50|10240.6|10230.6|10239.6|10229.6|10240.6|10230.6|10239.6|10229.6|4
1650452520000|2022-04-20 11:02:00|10239.4|10229.4|10236.6|10226.6|10239.4|10229.4|10236.4|10226.4|7
1650452530000|2022-04-20 11:02:10|10236.4|10226.4|10237.9|10227.9|10237.9|10227.9|10236.4|10226.4|10
1650452540000|2022-04-20 11:02:20|10238.9|10228.9|10239.4|10229.4|10239.4|10229.4|10238.9|10228.9|2
1650452550000|2022-04-20 11:02:30|10239.1|10229.1|10238.4|10228.4|10239.6|10229.6|10238.1|10228.1|8
1650452560000|2022-04-20 11:02:40|10238.1|10228.1|10236.9|10226.9|10238.4|10228.4|10236.6|10226.6|11
1650452570000|2022-04-20 11:02:50|10236.6|10226.6|10235.6|10225.6|10236.6|10226.6|10235.6|10225.6|6
1650452580000|2022-04-20 11:03:00|10235.4|10225.4|10241.1|10231.1|10241.4|10231.4|10235.4|10225.4|10
1650452590000|2022-04-20 11:03:10|10240.6|10230.6|10240.6|10230.6|10240.6|10230.6|10240.6|10230.6|1
1650452600000|2022-04-20 11:03:20|10240.9|10230.9|10240.4|10230.4|10240.9|10230.9|10240.4|10230.4|2
1650452610000|2022-04-20 11:03:30|10240.1|10230.1|10240.6|10230.6|10240.6|10230.6|10239.4|10229.4|4
1650452620000|2022-04-20 11:03:40|10240.9|10230.9|10240.6|10230.6|10241.1|10231.1|10240.6|10230.6|5
1650452660000|2022-04-20 11:04:20|10241.1|10231.1|10241.6|10231.6|10241.6|10231.6|10241.1|10231.1|2
1650452670000|2022-04-20 11:04:30|10241.4|10231.4|10239.9|10229.9|10241.4|10231.4|10239.6|10229.6|4
1650452680000|2022-04-20 11:04:40|10239.6|10229.6|10239.4|10229.4|10239.6|10229.6|10239.1|10229.1|4
1650452690000|2022-04-20 11:04:50|10239.6|10229.6|10239.9|10229.9|10239.9|10229.9|10239.4|10229.4|6
1650452700000|2022-04-20 11:05:00|10240.1|10230.1|10243.4|10233.4|10244.1|10234.1|10240.1|10230.1|17
1650452710000|2022-04-20 11:05:10|10243.9|10233.9|10244.1|10234.1|10244.1|10234.1|10243.4|10233.4|9
1650452720000|2022-04-20 11:05:20|10243.9|10233.9|10244.4|10234.4|10244.4|10234.4|10243.9|10233.9|2
1650452730000|2022-04-20 11:05:30|10243.9|10233.9|10242.9|10232.9|10243.9|10233.9|10242.9|10232.9|6
1650452740000|2022-04-20 11:05:40|10242.4|10232.4|10241.9|10231.9|10242.4|10232.4|10241.9|10231.9|3
1650452750000|2022-04-20 11:05:50|10241.1|10231.1|10239.1|10229.1|10241.1|10231.1|10238.9|10228.9|6
1650452760000|2022-04-20 11:06:00|10238.9|10228.9|10238.4|10228.4|10239.1|10229.1|10238.1|10228.1|8
1650452770000|2022-04-20 11:06:10|10238.9|10228.9|10238.9|10228.9|10238.9|10228.9|10238.9|10228.9|1
1650452790000|2022-04-20 11:06:30|10238.6|10228.6|10238.1|10228.1|10238.6|10228.6|10238.1|10228.1|3
1650452800000|2022-04-20 11:06:40|10237.9|10227.9|10237.9|10227.9|10237.9|10227.9|10237.9|10227.9|1
1650452810000|2022-04-20 11:06:50|10237.6|10227.6|10236.4|10226.4|10237.6|10227.6|10236.1|10226.1|8
1650452820000|2022-04-20 11:07:00|10236.1|10226.1|10239.1|10229.1|10239.1|10229.1|10235.6|10225.6|10
1650452830000|2022-04-20 11:07:10|10238.9|10228.9|10238.4|10228.4|10238.9|10228.9|10238.4|10228.4|3
1650452840000|2022-04-20 11:07:20|10239.9|10229.9|10240.4|10230.4|10240.6|10230.6|10239.9|10229.9|4
1650452850000|2022-04-20 11:07:30|10240.1|10230.1|10240.6|10230.6|10240.6|10230.6|10240.1|10230.1|4
1650452860000|2022-04-20 11:07:40|10240.9|10230.9|10240.9|10230.9|10240.9|10230.9|10240.9|10230.9|1
1650452870000|2022-04-20 11:07:50|10241.1|10231.1|10242.6|10232.6|10242.6|10232.6|10241.1|10231.1|4
1650452880000|2022-04-20 11:08:00|10243.1|10233.1|10239.4|10229.4|10243.1|10233.1|10239.4|10229.4|7
1650452890000|2022-04-20 11:08:10|10239.1|10229.1|10238.6|10228.6|10239.1|10229.1|10238.4|10228.4|4
1650452900000|2022-04-20 11:08:20|10238.4|10228.4|10238.4|10228.4|10238.9|10228.9|10238.4|10228.4|5
1650452920000|2022-04-20 11:08:40|10238.1|10228.1|10236.9|10226.9|10238.1|10228.1|10236.9|10226.9|3
1650452930000|2022-04-20 11:08:50|10236.6|10226.6|10236.9|10226.9|10236.9|10226.9|10236.6|10226.6|2
1650452940000|2022-04-20 11:09:00|10236.6|10226.6|10239.4|10229.4|10240.1|10230.1|10236.6|10226.6|6
1650452950000|2022-04-20 11:09:10|10239.1|10229.1|10237.6|10227.6|10239.1|10229.1|10237.4|10227.4|3
1650452960000|2022-04-20 11:09:20|10238.1|10228.1|10236.4|10226.4|10239.1|10229.1|10236.4|10226.4|18
1650452970000|2022-04-20 11:09:30|10236.9|10226.9|10236.4|10226.4|10237.1|10227.1|10236.4|10226.4|4
1650452980000|2022-04-20 11:09:40|10236.1|10226.1|10237.4|10227.4|10237.4|10227.4|10234.1|10224.1|6
1650452990000|2022-04-20 11:09:50|10237.6|10227.6|10237.1|10227.1|10237.6|10227.6|10236.9|10226.9|10
1650453000000|2022-04-20 11:10:00|10237.4|10227.4|10238.4|10228.4|10238.6|10228.6|10237.4|10227.4|14
1650453010000|2022-04-20 11:10:10|10238.1|10228.1|10237.9|10227.9|10238.1|10228.1|10237.9|10227.9|4
1650453020000|2022-04-20 11:10:20|10237.6|10227.6|10235.6|10225.6|10237.6|10227.6|10235.6|10225.6|8
1650453030000|2022-04-20 11:10:30|10234.6|10224.6|10233.6|10223.6|10235.1|10225.1|10233.6|10223.6|6
1650453040000|2022-04-20 11:10:40|10233.4|10223.4|10233.4|10223.4|10233.4|10223.4|10233.1|10223.1|3
1650453050000|2022-04-20 11:10:50|10233.1|10223.1|10232.9|10222.9|10233.1|10223.1|10232.9|10222.9|2
1650453060000|2022-04-20 11:11:00|10233.1|10223.1|10233.1|10223.1|10233.9|10223.9|10233.1|10223.1|8
1650453070000|2022-04-20 11:11:10|10233.4|10223.4|10233.1|10223.1|10233.4|10223.4|10233.1|10223.1|2
1650453080000|2022-04-20 11:11:20|10232.9|10222.9|10232.4|10222.4|10232.9|10222.9|10232.4|10222.4|3
1650453090000|2022-04-20 11:11:30|10231.4|10221.4|10230.9|10220.9|10231.4|10221.4|10230.4|10220.4|5
1650453100000|2022-04-20 11:11:40|10233.6|10223.6|10232.9|10222.9|10233.6|10223.6|10232.6|10222.6|5
1650453110000|2022-04-20 11:11:50|10233.1|10223.1|10235.6|10225.6|10235.9|10225.9|10233.1|10223.1|9
1650453120000|2022-04-20 11:12:00|10234.9|10224.9|10235.6|10225.6|10235.6|10225.6|10234.9|10224.9|7
1650453130000|2022-04-20 11:12:10|10235.9|10225.9|10236.6|10226.6|10237.1|10227.1|10235.9|10225.9|5
1650453140000|2022-04-20 11:12:20|10236.9|10226.9|10238.4|10228.4|10238.6|10228.6|10236.9|10226.9|7
1650453150000|2022-04-20 11:12:30|10238.1|10228.1|10238.9|10228.9|10238.9|10228.9|10237.9|10227.9|6
1650453160000|2022-04-20 11:12:40|10239.1|10229.1|10240.1|10230.1|10240.4|10230.4|10239.1|10229.1|5
1650453170000|2022-04-20 11:12:50|10239.9|10229.9|10238.4|10228.4|10239.9|10229.9|10238.1|10228.1|4
1650453180000|2022-04-20 11:13:00|10238.1|10228.1|10237.9|10227.9|10238.1|10228.1|10237.9|10227.9|4
1650453190000|2022-04-20 11:13:10|10238.1|10228.1|10238.1|10228.1|10238.1|10228.1|10238.1|10228.1|1
1650453200000|2022-04-20 11:13:20|10237.9|10227.9|10237.9|10227.9|10238.1|10228.1|10237.9|10227.9|3
1650453210000|2022-04-20 11:13:30|10238.1|10228.1|10238.1|10228.1|10238.1|10228.1|10237.6|10227.6|5
1650453220000|2022-04-20 11:13:40|10237.6|10227.6|10234.9|10224.9|10237.6|10227.6|10234.6|10224.6|3
1650453230000|2022-04-20 11:13:50|10235.1|10225.1|10237.9|10227.9|10237.9|10227.9|10235.1|10225.1|2
1650453240000|2022-04-20 11:14:00|10237.6|10227.6|10236.4|10226.4|10237.6|10227.6|10236.1|10226.1|12
1650453250000|2022-04-20 11:14:10|10236.6|10226.6|10236.4|10226.4|10237.1|10227.1|10236.4|10226.4|4
1650453260000|2022-04-20 11:14:20|10236.6|10226.6|10237.1|10227.1|10237.1|10227.1|10236.6|10226.6|2
1650453270000|2022-04-20 11:14:30|10236.9|10226.9|10236.1|10226.1|10236.9|10226.9|10236.1|10226.1|5
1650453280000|2022-04-20 11:14:40|10236.4|10226.4|10236.4|10226.4|10236.4|10226.4|10236.1|10226.1|3
1650453300000|2022-04-20 11:15:00|10236.6|10226.6|10236.1|10226.1|10236.6|10226.6|10235.9|10225.9|10
1650453310000|2022-04-20 11:15:10|10236.4|10226.4|10238.9|10228.9|10239.1|10229.1|10236.4|10226.4|5
1650453320000|2022-04-20 11:15:20|10239.1|10229.1|10239.4|10229.4|10239.6|10229.6|10238.9|10228.9|5
1650453330000|2022-04-20 11:15:30|10239.1|10229.1|10237.4|10227.4|10239.4|10229.4|10237.4|10227.4|6
1650453340000|2022-04-20 11:15:40|10237.1|10227.1|10236.6|10226.6|10237.4|10227.4|10236.1|10226.1|5
1650453350000|2022-04-20 11:15:50|10236.9|10226.9|10236.1|10226.1|10237.4|10227.4|10236.1|10226.1|10
1650453360000|2022-04-20 11:16:00|10236.4|10226.4|10236.4|10226.4|10236.4|10226.4|10236.1|10226.1|3
1650453370000|2022-04-20 11:16:10|10236.1|10226.1|10235.9|10225.9|10236.1|10226.1|10235.9|10225.9|2
1650453390000|2022-04-20 11:16:30|10236.1|10226.1|10238.1|10228.1|10238.6|10228.6|10236.1|10226.1|11
1650453400000|2022-04-20 11:16:40|10238.4|10228.4|10240.6|10230.6|10241.4|10231.4|10238.4|10228.4|9
1650453410000|2022-04-20 11:16:50|10240.4|10230.4|10242.4|10232.4|10242.4|10232.4|10240.4|10230.4|5
1650453420000|2022-04-20 11:17:00|10242.1|10232.1|10242.1|10232.1|10242.4|10232.4|10241.4|10231.4|13
1650453430000|2022-04-20 11:17:10|10241.9|10231.9|10242.6|10232.6|10243.1|10233.1|10241.9|10231.9|6
1650453440000|2022-04-20 11:17:20|10242.4|10232.4|10243.1|10233.1|10243.1|10233.1|10240.4|10230.4|4
1650453450000|2022-04-20 11:17:30|10243.4|10233.4|10243.6|10233.6|10243.9|10233.9|10243.1|10233.1|7
1650453460000|2022-04-20 11:17:40|10243.4|10233.4|10242.9|10232.9|10243.4|10233.4|10242.9|10232.9|5
1650453470000|2022-04-20 11:17:50|10243.1|10233.1|10243.1|10233.1|10243.1|10233.1|10243.1|10233.1|1
1650453480000|2022-04-20 11:18:00|10243.4|10233.4|10243.9|10233.9|10243.9|10233.9|10243.1|10233.1|4
1650453490000|2022-04-20 11:18:10|10244.1|10234.1|10244.9|10234.9|10244.9|10234.9|10244.1|10234.1|3
1650453500000|2022-04-20 11:18:20|10244.6|10234.6|10245.1|10235.1|10245.1|10235.1|10244.1|10234.1|6
1650453510000|2022-04-20 11:18:30|10244.6|10234.6|10241.4|10231.4|10244.6|10234.6|10241.1|10231.1|8
1650453520000|2022-04-20 11:18:40|10241.6|10231.6|10242.4|10232.4|10242.6|10232.6|10241.6|10231.6|3
1650453530000|2022-04-20 11:18:50|10242.1|10232.1|10241.9|10231.9|10242.1|10232.1|10241.9|10231.9|2
1650453540000|2022-04-20 11:19:00|10242.1|10232.1|10239.9|10229.9|10242.4|10232.4|10239.9|10229.9|5
1650453550000|2022-04-20 11:19:10|10240.1|10230.1|10242.1|10232.1|10242.1|10232.1|10240.1|10230.1|4
1650453560000|2022-04-20 11:19:20|10242.4|10232.4|10242.4|10232.4|10242.6|10232.6|10242.4|10232.4|3
1650453570000|2022-04-20 11:19:30|10242.1|10232.1|10242.1|10232.1|10242.1|10232.1|10242.1|10232.1|1
1650453580000|2022-04-20 11:19:40|10241.6|10231.6|10240.1|10230.1|10241.6|10231.6|10239.9|10229.9|7
1650453590000|2022-04-20 11:19:50|10239.9|10229.9|10240.6|10230.6|10240.6|10230.6|10239.9|10229.9|13
1650453600000|2022-04-20 11:20:00|10240.9|10230.9|10240.9|10230.9|10241.9|10231.9|10240.4|10230.4|11
1650453610000|2022-04-20 11:20:10|10240.6|10230.6|10241.1|10231.1|10241.9|10231.9|10240.6|10230.6|7
1650453620000|2022-04-20 11:20:20|10241.6|10231.6|10241.4|10231.4|10241.6|10231.6|10241.4|10231.4|2
1650453640000|2022-04-20 11:20:40|10241.1|10231.1|10238.6|10228.6|10241.1|10231.1|10238.4|10228.4|5
1650453650000|2022-04-20 11:20:50|10238.4|10228.4|10237.9|10227.9|10238.4|10228.4|10237.9|10227.9|7
1650453660000|2022-04-20 11:21:00|10238.1|10228.1|10237.4|10227.4|10238.1|10228.1|10237.4|10227.4|5
1650453670000|2022-04-20 11:21:10|10237.6|10227.6|10237.6|10227.6|10238.1|10228.1|10237.6|10227.6|4
1650453680000|2022-04-20 11:21:20|10237.4|10227.4|10238.9|10228.9|10238.9|10228.9|10237.4|10227.4|5
1650453690000|2022-04-20 11:21:30|10238.1|10228.1|10238.6|10228.6|10238.9|10228.9|10238.1|10228.1|3
1650453700000|2022-04-20 11:21:40|10238.4|10228.4|10238.1|10228.1|10238.4|10228.4|10237.4|10227.4|7
1650453710000|2022-04-20 11:21:50|10237.9|10227.9|10237.6|10227.6|10237.9|10227.9|10237.6|10227.6|2
1650453720000|2022-04-20 11:22:00|10237.4|10227.4|10235.4|10225.4|10237.6|10227.6|10235.4|10225.4|9
1650453730000|2022-04-20 11:22:10|10235.6|10225.6|10236.6|10226.6|10236.6|10226.6|10235.6|10225.6|2
1650453740000|2022-04-20 11:22:20|10236.4|10226.4|10237.4|10227.4|10237.4|10227.4|10236.4|10226.4|4
1650453750000|2022-04-20 11:22:30|10237.1|10227.1|10236.6|10226.6|10237.1|10227.1|10236.1|10226.1|5
1650453760000|2022-04-20 11:22:40|10236.9|10226.9|10237.9|10227.9|10237.9|10227.9|10236.4|10226.4|7
1650453770000|2022-04-20 11:22:50|10238.1|10228.1|10238.1|10228.1|10238.4|10228.4|10238.1|10228.1|3
1650453780000|2022-04-20 11:23:00|10237.9|10227.9|10238.1|10228.1|10238.9|10228.9|10237.4|10227.4|7
1650453790000|2022-04-20 11:23:10|10238.4|10228.4|10238.4|10228.4|10238.4|10228.4|10238.4|10228.4|1
1650453800000|2022-04-20 11:23:20|10238.1|10228.1|10238.9|10228.9|10238.9|10228.9|10238.1|10228.1|4
1650453810000|2022-04-20 11:23:30|10238.6|10228.6|10237.9|10227.9|10238.6|10228.6|10237.1|10227.1|11
1650453820000|2022-04-20 11:23:40|10238.1|10228.1|10238.1|10228.1|10238.1|10228.1|10238.1|10228.1|1
1650453830000|2022-04-20 11:23:50|10238.4|10228.4|10238.6|10228.6|10238.6|10228.6|10238.4|10228.4|2
1650453840000|2022-04-20 11:24:00|10238.4|10228.4|10235.6|10225.6|10238.6|10228.6|10235.6|10225.6|5
1650453850000|2022-04-20 11:24:10|10235.4|10225.4|10234.4|10224.4|10235.6|10225.6|10234.4|10224.4|5
1650453860000|2022-04-20 11:24:20|10233.4|10223.4|10235.1|10225.1|10235.1|10225.1|10233.4|10223.4|4
1650453870000|2022-04-20 11:24:30|10234.9|10224.9|10234.4|10224.4|10235.1|10225.1|10234.4|10224.4|4
1650453880000|2022-04-20 11:24:40|10234.6|10224.6|10235.1|10225.1|10235.1|10225.1|10234.4|10224.4|10
1650453890000|2022-04-20 11:24:50|10235.4|10225.4|10235.4|10225.4|10235.4|10225.4|10235.4|10225.4|1
1650453900000|2022-04-20 11:25:00|10235.6|10225.6|10239.6|10229.6|10239.6|10229.6|10235.6|10225.6|13
1650453910000|2022-04-20 11:25:10|10239.4|10229.4|10239.1|10229.1|10239.4|10229.4|10239.1|10229.1|2
1650453920000|2022-04-20 11:25:20|10238.9|10228.9|10236.9|10226.9|10238.9|10228.9|10236.9|10226.9|2
1650453930000|2022-04-20 11:25:30|10236.6|10226.6|10235.1|10225.1|10236.6|10226.6|10235.1|10225.1|7
1650453960000|2022-04-20 11:26:00|10234.9|10224.9|10234.9|10224.9|10234.9|10224.9|10234.9|10224.9|1
1650453970000|2022-04-20 11:26:10|10235.1|10225.1|10237.4|10227.4|10237.4|10227.4|10235.1|10225.1|5
1650453980000|2022-04-20 11:26:20|10236.9|10226.9|10237.6|10227.6|10237.6|10227.6|10236.9|10226.9|9
1650453990000|2022-04-20 11:26:30|10237.4|10227.4|10236.6|10226.6|10237.4|10227.4|10236.6|10226.6|5
1650454000000|2022-04-20 11:26:40|10236.9|10226.9|10237.9|10227.9|10238.1|10228.1|10236.1|10226.1|6
1650454010000|2022-04-20 11:26:50|10238.1|10228.1|10237.9|10227.9|10239.1|10229.1|10237.9|10227.9|6
1650454020000|2022-04-20 11:27:00|10238.1|10228.1|10238.1|10228.1|10238.6|10228.6|10237.9|10227.9|17
1650454030000|2022-04-20 11:27:10|10238.6|10228.6|10238.9|10228.9|10238.9|10228.9|10238.1|10228.1|6
1650454040000|2022-04-20 11:27:20|10239.1|10229.1|10239.4|10229.4|10239.6|10229.6|10239.1|10229.1|4
1650454050000|2022-04-20 11:27:30|10239.1|10229.1|10239.1|10229.1|10239.6|10229.6|10237.6|10227.6|11
1650454060000|2022-04-20 11:27:40|10239.4|10229.4|10239.6|10229.6|10239.9|10229.9|10239.4|10229.4|4
1650454070000|2022-04-20 11:27:50|10239.4|10229.4|10239.6|10229.6|10240|10230|10239.4|10229.4|3
1650454080000|2022-04-20 11:28:00|10239.4|10229.4|10236.4|10226.4|10239.4|10229.4|10236.4|10226.4|7
1650454090000|2022-04-20 11:28:10|10236.1|10226.1|10236.1|10226.1|10236.1|10226.1|10236.1|10226.1|1
1650454100000|2022-04-20 11:28:20|10236.4|10226.4|10236.4|10226.4|10236.4|10226.4|10236.4|10226.4|1
1650454110000|2022-04-20 11:28:30|10236.1|10226.1|10236.1|10226.1|10236.1|10226.1|10236.1|10226.1|1
1650454120000|2022-04-20 11:28:40|10236.4|10226.4|10236.1|10226.1|10236.4|10226.4|10236.1|10226.1|2
1650454130000|2022-04-20 11:28:50|10236.4|10226.4|10237.9|10227.9|10237.9|10227.9|10236.4|10226.4|3
1650454140000|2022-04-20 11:29:00|10238.1|10228.1|10239.1|10229.1|10239.1|10229.1|10238.1|10228.1|6
1650454150000|2022-04-20 11:29:10|10239.4|10229.4|10238.6|10228.6|10239.4|10229.4|10238.6|10228.6|3
1650454160000|2022-04-20 11:29:20|10239.1|10229.1|10238.9|10228.9|10239.1|10229.1|10238.9|10228.9|6
1650454170000|2022-04-20 11:29:30|10238.6|10228.6|10238.6|10228.6|10239.4|10229.4|10238.6|10228.6|9
1650454180000|2022-04-20 11:29:40|10238.9|10228.9|10236.4|10226.4|10238.9|10228.9|10236.4|10226.4|8
1650454190000|2022-04-20 11:29:50|10236.1|10226.1|10235.9|10225.9|10236.1|10226.1|10235.9|10225.9|2
1650454200000|2022-04-20 11:30:00|10235.6|10225.6|10235.4|10225.4|10235.6|10225.6|10235.4|10225.4|2
1650454210000|2022-04-20 11:30:10|10235.6|10225.6|10235.4|10225.4|10235.9|10225.9|10235.4|10225.4|3
1650454220000|2022-04-20 11:30:20|10235.6|10225.6|10238.4|10228.4|10238.4|10228.4|10235.6|10225.6|13
1650454230000|2022-04-20 11:30:30|10238.1|10228.1|10239.9|10229.9|10239.9|10229.9|10238.1|10228.1|12
1650454240000|2022-04-20 11:30:40|10240.1|10230.1|10241.1|10231.1|10242.9|10232.9|10240.1|10230.1|11
1650454250000|2022-04-20 11:30:50|10241.4|10231.4|10239.6|10229.6|10241.6|10231.6|10239.4|10229.4|8
1650454260000|2022-04-20 11:31:00|10240.1|10230.1|10245.1|10235.1|10245.4|10235.4|10240.1|10230.1|10
1650454270000|2022-04-20 11:31:10|10244.9|10234.9|10245.1|10235.1|10245.4|10235.4|10242.9|10232.9|13
1650454280000|2022-04-20 11:31:20|10244.9|10234.9|10246.4|10236.4|10246.4|10236.4|10244.4|10234.4|7
1650454290000|2022-04-20 11:31:30|10246.1|10236.1|10245.9|10235.9|10246.1|10236.1|10245.9|10235.9|2
1650454300000|2022-04-20 11:31:40|10245.6|10235.6|10245.9|10235.9|10245.9|10235.9|10245.6|10235.6|2
1650454310000|2022-04-20 11:31:50|10245.1|10235.1|10243.1|10233.1|10245.1|10235.1|10243.1|10233.1|6
1650454320000|2022-04-20 11:32:00|10243.9|10233.9|10248.4|10238.4|10249.1|10239.1|10243.6|10233.6|12
1650454330000|2022-04-20 11:32:10|10247.9|10237.9|10248.6|10238.6|10249.1|10239.1|10247.9|10237.9|9
1650454340000|2022-04-20 11:32:20|10248.4|10238.4|10245.6|10235.6|10248.4|10238.4|10245.6|10235.6|6
1650454350000|2022-04-20 11:32:30|10244.8|10234.8|10244.1|10234.1|10244.8|10234.8|10244.1|10234.1|4
1650454360000|2022-04-20 11:32:40|10243.1|10233.1|10243.9|10233.9|10243.9|10233.9|10243.1|10233.1|3
1650454370000|2022-04-20 11:32:50|10243.6|10233.6|10243.6|10233.6|10243.6|10233.6|10243.6|10233.6|1
1650454380000|2022-04-20 11:33:00|10243.9|10233.9|10248.1|10238.1|10248.4|10238.4|10243.9|10233.9|13
1650454390000|2022-04-20 11:33:10|10248.4|10238.4|10248.1|10238.1|10248.4|10238.4|10248.1|10238.1|4
1650454410000|2022-04-20 11:33:30|10247.9|10237.9|10244.4|10234.4|10247.9|10237.9|10244.4|10234.4|7
1650454420000|2022-04-20 11:33:40|10244.6|10234.6|10245.1|10235.1|10245.1|10235.1|10244.6|10234.6|3
1650454430000|2022-04-20 11:33:50|10246.1|10236.1|10246.6|10236.6|10246.6|10236.6|10246.1|10236.1|3
1650454440000|2022-04-20 11:34:00|10246.9|10236.9|10250.1|10240.1|10250.1|10240.1|10246.9|10236.9|9
1650454450000|2022-04-20 11:34:10|10250.4|10240.4|10250.4|10240.4|10250.6|10240.6|10250.4|10240.4|3
1650454460000|2022-04-20 11:34:20|10249.9|10239.9|10248.1|10238.1|10249.9|10239.9|10248.1|10238.1|5
1650454470000|2022-04-20 11:34:30|10247.6|10237.6|10246.1|10236.1|10247.6|10237.6|10245.9|10235.9|7
1650454480000|2022-04-20 11:34:40|10245.9|10235.9|10248.1|10238.1|10248.1|10238.1|10245.6|10235.6|6
1650454490000|2022-04-20 11:34:50|10248.4|10238.4|10247.1|10237.1|10248.4|10238.4|10246.6|10236.6|6
1650454500000|2022-04-20 11:35:00|10247.4|10237.4|10246.6|10236.6|10248.1|10238.1|10246.4|10236.4|10
1650454510000|2022-04-20 11:35:10|10246.9|10236.9|10247.4|10237.4|10247.4|10237.4|10246.9|10236.9|3
1650454530000|2022-04-20 11:35:30|10247.6|10237.6|10246.1|10236.1|10247.6|10237.6|10246.1|10236.1|6
1650454540000|2022-04-20 11:35:40|10245.9|10235.9|10248.1|10238.1|10248.1|10238.1|10244.9|10234.9|8
1650454550000|2022-04-20 11:35:50|10247.9|10237.9|10249.4|10239.4|10249.4|10239.4|10247.9|10237.9|12
1650454560000|2022-04-20 11:36:00|10249.6|10239.6|10249.6|10239.6|10250.6|10240.6|10249.4|10239.4|9
1650454570000|2022-04-20 11:36:10|10249.9|10239.9|10251.6|10241.6|10251.6|10241.6|10249.9|10239.9|2
1650454580000|2022-04-20 11:36:20|10251.1|10241.1|10251.4|10241.4|10251.6|10241.6|10251.1|10241.1|3
1650454590000|2022-04-20 11:36:30|10251.6|10241.6|10251.6|10241.6|10252.4|10242.4|10251.1|10241.1|9
1650454610000|2022-04-20 11:36:50|10251.9|10241.9|10252.6|10242.6|10252.6|10242.6|10251.9|10241.9|6
1650454620000|2022-04-20 11:37:00|10252.9|10242.9|10253.6|10243.6|10253.6|10243.6|10252.9|10242.9|4
1650454630000|2022-04-20 11:37:10|10253.1|10243.1|10251.6|10241.6|10253.1|10243.1|10250.9|10240.9|6
1650454640000|2022-04-20 11:37:20|10251.4|10241.4|10250.9|10240.9|10251.4|10241.4|10250.9|10240.9|4
1650454650000|2022-04-20 11:37:30|10250.4|10240.4|10250.9|10240.9|10250.9|10240.9|10250.4|10240.4|5
1650454660000|2022-04-20 11:37:40|10251.1|10241.1|10251.4|10241.4|10251.4|10241.4|10250.4|10240.4|6
1650454670000|2022-04-20 11:37:50|10251.1|10241.1|10253.9|10243.9|10254.4|10244.4|10251.1|10241.1|8
1650454680000|2022-04-20 11:38:00|10254.1|10244.1|10254.6|10244.6|10254.9|10244.9|10254.1|10244.1|3
1650454690000|2022-04-20 11:38:10|10254.4|10244.4|10252.4|10242.4|10254.4|10244.4|10252.4|10242.4|5
1650454700000|2022-04-20 11:38:20|10252.1|10242.1|10251.9|10241.9|10252.1|10242.1|10251.9|10241.9|2
1650454710000|2022-04-20 11:38:30|10252.1|10242.1|10251.9|10241.9|10252.4|10242.4|10251.9|10241.9|3
1650454720000|2022-04-20 11:38:40|10251.6|10241.6|10250.9|10240.9|10251.6|10241.6|10250.4|10240.4|5
1650454740000|2022-04-20 11:39:00|10251.1|10241.1|10251.1|10241.1|10251.1|10241.1|10251.1|10241.1|1
1650454750000|2022-04-20 11:39:10|10250.9|10240.9|10250.9|10240.9|10251.1|10241.1|10250.9|10240.9|3
1650454760000|2022-04-20 11:39:20|10249.6|10239.6|10249.9|10239.9|10249.9|10239.9|10249.6|10239.6|2
1650454770000|2022-04-20 11:39:30|10250.1|10240.1|10250.6|10240.6|10251.1|10241.1|10250.1|10240.1|9
1650454780000|2022-04-20 11:39:40|10250.9|10240.9|10250.6|10240.6|10251.1|10241.1|10250.1|10240.1|11
1650454790000|2022-04-20 11:39:50|10250.9|10240.9|10251.4|10241.4|10251.4|10241.4|10250.9|10240.9|3
1650454800000|2022-04-20 11:40:00|10251.1|10241.1|10250.9|10240.9|10251.1|10241.1|10247.9|10237.9|7
1650454810000|2022-04-20 11:40:10|10249.9|10239.9|10250.9|10240.9|10250.9|10240.9|10249.9|10239.9|2
1650454820000|2022-04-20 11:40:20|10251.1|10241.1|10251.1|10241.1|10251.4|10241.4|10251.1|10241.1|5
1650454840000|2022-04-20 11:40:40|10250.9|10240.9|10251.1|10241.1|10251.1|10241.1|10250.4|10240.4|7
1650454850000|2022-04-20 11:40:50|10250.9|10240.9|10250.9|10240.9|10250.9|10240.9|10250.6|10240.6|3
1650454860000|2022-04-20 11:41:00|10250.6|10240.6|10248.6|10238.6|10250.6|10240.6|10248.6|10238.6|9
1650454870000|2022-04-20 11:41:10|10248.4|10238.4|10247.1|10237.1|10248.6|10238.6|10247.1|10237.1|11
1650454880000|2022-04-20 11:41:20|10246.6|10236.6|10246.6|10236.6|10246.6|10236.6|10246.1|10236.1|6
1650454890000|2022-04-20 11:41:30|10246.9|10236.9|10249.4|10239.4|10249.6|10239.6|10246.9|10236.9|6
1650454900000|2022-04-20 11:41:40|10249.6|10239.6|10248.9|10238.9|10249.6|10239.6|10248.9|10238.9|3
1650454920000|2022-04-20 11:42:00|10249.1|10239.1|10250.4|10240.4|10250.4|10240.4|10248.9|10238.9|5
1650454930000|2022-04-20 11:42:10|10250.1|10240.1|10249.6|10239.6|10250.1|10240.1|10249.6|10239.6|2
1650454940000|2022-04-20 11:42:20|10249.9|10239.9|10249.9|10239.9|10249.9|10239.9|10249.9|10239.9|1
1650454950000|2022-04-20 11:42:30|10250.1|10240.1|10249.9|10239.9|10250.1|10240.1|10249.4|10239.4|4
1650454970000|2022-04-20 11:42:50|10249.1|10239.1|10250.6|10240.6|10250.6|10240.6|10248.4|10238.4|8
1650454980000|2022-04-20 11:43:00|10250.4|10240.4|10248.6|10238.6|10250.4|10240.4|10248.6|10238.6|6
1650454990000|2022-04-20 11:43:10|10248.9|10238.9|10248.6|10238.6|10248.9|10238.9|10248.6|10238.6|2
1650455010000|2022-04-20 11:43:30|10248.9|10238.9|10248.6|10238.6|10248.9|10238.9|10248.6|10238.6|2
1650455020000|2022-04-20 11:43:40|10248.4|10238.4|10249.6|10239.6|10249.6|10239.6|10248.4|10238.4|3
1650455030000|2022-04-20 11:43:50|10249.1|10239.1|10248.9|10238.9|10249.4|10239.4|10248.9|10238.9|6
1650455040000|2022-04-20 11:44:00|10249.1|10239.1|10248.9|10238.9|10249.4|10239.4|10248.4|10238.4|10
1650455050000|2022-04-20 11:44:10|10248.4|10238.4|10248.4|10238.4|10248.4|10238.4|10248.4|10238.4|1
1650455060000|2022-04-20 11:44:20|10251.4|10241.4|10251.6|10241.6|10251.9|10241.9|10251.4|10241.4|4
1650455070000|2022-04-20 11:44:30|10251.4|10241.4|10250.9|10240.9|10251.4|10241.4|10250.6|10240.6|4
1650455080000|2022-04-20 11:44:40|10250.6|10240.6|10251.4|10241.4|10251.4|10241.4|10250.6|10240.6|4
1650455110000|2022-04-20 11:45:10|10251.1|10241.1|10250.6|10240.6|10251.1|10241.1|10250.6|10240.6|2
1650455120000|2022-04-20 11:45:20|10251.1|10241.1|10254.9|10244.9|10254.9|10244.9|10251.1|10241.1|7
1650455130000|2022-04-20 11:45:30|10256.4|10246.4|10258.1|10248.1|10258.1|10248.1|10256.4|10246.4|5
1650455140000|2022-04-20 11:45:40|10257.9|10247.9|10257.1|10247.1|10257.9|10247.9|10256.9|10246.9|10
1650455150000|2022-04-20 11:45:50|10256.9|10246.9|10257.1|10247.1|10257.4|10247.4|10256.9|10246.9|8
1650455160000|2022-04-20 11:46:00|10256.9|10246.9|10254.4|10244.4|10256.9|10246.9|10254.1|10244.1|9
1650455170000|2022-04-20 11:46:10|10254.6|10244.6|10251.9|10241.9|10254.6|10244.6|10251.9|10241.9|11
1650455180000|2022-04-20 11:46:20|10252.1|10242.1|10251.9|10241.9|10252.6|10242.6|10251.9|10241.9|4
1650455190000|2022-04-20 11:46:30|10251.6|10241.6|10252.9|10242.9|10252.9|10242.9|10251.4|10241.4|4
1650455210000|2022-04-20 11:46:50|10253.1|10243.1|10254.9|10244.9|10254.9|10244.9|10253.1|10243.1|9
1650455220000|2022-04-20 11:47:00|10255.1|10245.1|10257.4|10247.4|10257.4|10247.4|10255.1|10245.1|5
1650455230000|2022-04-20 11:47:10|10257.1|10247.1|10257.4|10247.4|10257.4|10247.4|10257.1|10247.1|2
1650455240000|2022-04-20 11:47:20|10257.6|10247.6|10256.9|10246.9|10257.6|10247.6|10256.9|10246.9|2
1650455250000|2022-04-20 11:47:30|10256.6|10246.6|10254.1|10244.1|10257.6|10247.6|10254.1|10244.1|11
1650455260000|2022-04-20 11:47:40|10254.4|10244.4|10254.6|10244.6|10254.6|10244.6|10254.1|10244.1|4
1650455270000|2022-04-20 11:47:50|10253.9|10243.9|10252.9|10242.9|10253.9|10243.9|10252.9|10242.9|2
1650455280000|2022-04-20 11:48:00|10252.6|10242.6|10251.1|10241.1|10252.9|10242.9|10251.1|10241.1|5
1650455290000|2022-04-20 11:48:10|10250.9|10240.9|10251.9|10241.9|10251.9|10241.9|10250.9|10240.9|4
1650455300000|2022-04-20 11:48:20|10252.1|10242.1|10253.1|10243.1|10253.1|10243.1|10251.9|10241.9|5
1650455310000|2022-04-20 11:48:30|10252.9|10242.9|10252.6|10242.6|10252.9|10242.9|10252.4|10242.4|6
1650455320000|2022-04-20 11:48:40|10252.9|10242.9|10252.6|10242.6|10253.1|10243.1|10252.6|10242.6|4
1650455330000|2022-04-20 11:48:50|10252.9|10242.9|10252.9|10242.9|10252.9|10242.9|10252.9|10242.9|1
1650455340000|2022-04-20 11:49:00|10252.4|10242.4|10252.1|10242.1|10252.4|10242.4|10252.1|10242.1|2
1650455350000|2022-04-20 11:49:10|10251.9|10241.9|10252.1|10242.1|10252.1|10242.1|10251.9|10241.9|2
1650455370000|2022-04-20 11:49:30|10252.4|10242.4|10252.4|10242.4|10252.4|10242.4|10252.4|10242.4|1
1650455400000|2022-04-20 11:50:00|10252.1|10242.1|10251.4|10241.4|10252.1|10242.1|10251.4|10241.4|4
1650455410000|2022-04-20 11:50:10|10251.1|10241.1|10252.4|10242.4|10252.4|10242.4|10251.1|10241.1|6
1650455420000|2022-04-20 11:50:20|10252.6|10242.6|10257.6|10247.6|10257.6|10247.6|10252.4|10242.4|10
1650455430000|2022-04-20 11:50:30|10257.9|10247.9|10257.4|10247.4|10258.6|10248.6|10257.4|10247.4|14
1650455440000|2022-04-20 11:50:40|10257.6|10247.6|10257.9|10247.9|10257.9|10247.9|10257.1|10247.1|16
1650455450000|2022-04-20 11:50:50|10258.1|10248.1|10257.9|10247.9|10258.4|10248.4|10257.4|10247.4|13
1650455460000|2022-04-20 11:51:00|10257.6|10247.6|10257.6|10247.6|10257.9|10247.9|10257.6|10247.6|7
1650455470000|2022-04-20 11:51:10|10258.1|10248.1|10255.9|10245.9|10258.1|10248.1|10255.9|10245.9|13
1650455480000|2022-04-20 11:51:20|10255.6|10245.6|10255.1|10245.1|10255.9|10245.9|10255.1|10245.1|7
1650455490000|2022-04-20 11:51:30|10255.6|10245.6|10256.9|10246.9|10256.9|10246.9|10255.4|10245.4|9
1650455500000|2022-04-20 11:51:40|10256.6|10246.6|10254.6|10244.6|10256.6|10246.6|10254.6|10244.6|8
1650455510000|2022-04-20 11:51:50|10254.9|10244.9|10255.9|10245.9|10255.9|10245.9|10254.9|10244.9|5
1650455520000|2022-04-20 11:52:00|10256.1|10246.1|10255.9|10245.9|10256.4|10246.4|10255.9|10245.9|7
1650455530000|2022-04-20 11:52:10|10256.1|10246.1|10257.9|10247.9|10257.9|10247.9|10256.1|10246.1|5
1650455540000|2022-04-20 11:52:20|10257.6|10247.6|10257.6|10247.6|10257.6|10247.6|10257.4|10247.4|5
1650455550000|2022-04-20 11:52:30|10257.4|10247.4|10257.4|10247.4|10257.4|10247.4|10257.4|10247.4|1
1650455560000|2022-04-20 11:52:40|10257.6|10247.6|10256.4|10246.4|10257.9|10247.9|10255.9|10245.9|13
1650455570000|2022-04-20 11:52:50|10257.9|10247.9|10256.9|10246.9|10257.9|10247.9|10256.1|10246.1|13
1650455580000|2022-04-20 11:53:00|10257.1|10247.1|10259.4|10249.4|10259.4|10249.4|10256.9|10246.9|11
1650455590000|2022-04-20 11:53:10|10259.6|10249.6|10259.6|10249.6|10259.9|10249.9|10259.4|10249.4|7
1650455600000|2022-04-20 11:53:20|10259.9|10249.9|10260.6|10250.6|10260.6|10250.6|10259.9|10249.9|4
1650455610000|2022-04-20 11:53:30|10260.4|10250.4|10260.6|10250.6|10260.6|10250.6|10259.1|10249.1|7
1650455620000|2022-04-20 11:53:40|10259.9|10249.9|10260.9|10250.9|10261.4|10251.4|10259.9|10249.9|8
1650455630000|2022-04-20 11:53:50|10260.6|10250.6|10260.1|10250.1|10260.9|10250.9|10260.1|10250.1|10
1650455640000|2022-04-20 11:54:00|10260.4|10250.4|10261.1|10251.1|10261.1|10251.1|10259.9|10249.9|10
1650455650000|2022-04-20 11:54:10|10260.6|10250.6|10261.1|10251.1|10261.4|10251.4|10260.6|10250.6|4
1650455660000|2022-04-20 11:54:20|10260.4|10250.4|10259.4|10249.4|10261.1|10251.1|10259.4|10249.4|12
1650455670000|2022-04-20 11:54:30|10259.9|10249.9|10261.1|10251.1|10261.1|10251.1|10259.6|10249.6|8
1650455680000|2022-04-20 11:54:40|10260.9|10250.9|10260.4|10250.4|10260.9|10250.9|10260.4|10250.4|2
1650455690000|2022-04-20 11:54:50|10260.1|10250.1|10259.4|10249.4|10260.1|10250.1|10259.4|10249.4|6
1650455700000|2022-04-20 11:55:00|10259.1|10249.1|10257.1|10247.1|10259.9|10249.9|10256.1|10246.1|16
1650455710000|2022-04-20 11:55:10|10257.4|10247.4|10256.9|10246.9|10257.4|10247.4|10255.4|10245.4|19
1650455720000|2022-04-20 11:55:20|10257.1|10247.1|10256.1|10246.1|10257.4|10247.4|10255.9|10245.9|8
1650455730000|2022-04-20 11:55:30|10256.4|10246.4|10256.1|10246.1|10256.6|10246.6|10255.6|10245.6|4
1650455740000|2022-04-20 11:55:40|10256.4|10246.4|10256.6|10246.6|10256.6|10246.6|10256.1|10246.1|6
1650455750000|2022-04-20 11:55:50|10256.9|10246.9|10258.9|10248.9|10259.4|10249.4|10256.9|10246.9|6
1650455760000|2022-04-20 11:56:00|10258.6|10248.6|10258.1|10248.1|10258.9|10248.9|10257.4|10247.4|10
1650455770000|2022-04-20 11:56:10|10258.4|10248.4|10257.4|10247.4|10258.9|10248.9|10257.4|10247.4|7
1650455780000|2022-04-20 11:56:20|10257.6|10247.6|10257.4|10247.4|10257.6|10247.6|10257.4|10247.4|2
1650455790000|2022-04-20 11:56:30|10257.6|10247.6|10259.1|10249.1|10259.4|10249.4|10257.6|10247.6|6
1650455800000|2022-04-20 11:56:40|10259.6|10249.6|10259.6|10249.6|10259.6|10249.6|10258.9|10248.9|3
1650455810000|2022-04-20 11:56:50|10259.9|10249.9|10260.6|10250.6|10260.6|10250.6|10259.9|10249.9|6
1650455820000|2022-04-20 11:57:00|10260.4|10250.4|10258.9|10248.9|10260.4|10250.4|10258.4|10248.4|14
1650455830000|2022-04-20 11:57:10|10259.4|10249.4|10260.4|10250.4|10260.4|10250.4|10259.1|10249.1|9
1650455840000|2022-04-20 11:57:20|10259.9|10249.9|10258.9|10248.9|10260.1|10250.1|10258.9|10248.9|8
1650455850000|2022-04-20 11:57:30|10258.6|10248.6|10258.6|10248.6|10258.6|10248.6|10258.6|10248.6|1
1650455860000|2022-04-20 11:57:40|10258.4|10248.4|10259.6|10249.6|10259.6|10249.6|10258.4|10248.4|6
1650455870000|2022-04-20 11:57:50|10259.4|10249.4|10259.4|10249.4|10259.4|10249.4|10259.4|10249.4|1
1650455880000|2022-04-20 11:58:00|10259.1|10249.1|10259.1|10249.1|10259.1|10249.1|10258.4|10248.4|7
1650455890000|2022-04-20 11:58:10|10259.4|10249.4|10259.9|10249.9|10259.9|10249.9|10258.9|10248.9|8
1650455900000|2022-04-20 11:58:20|10259.6|10249.6|10259.1|10249.1|10259.6|10249.6|10258.9|10248.9|6
1650455910000|2022-04-20 11:58:30|10258.9|10248.9|10257.1|10247.1|10258.9|10248.9|10256.9|10246.9|11
1650455920000|2022-04-20 11:58:40|10256.9|10246.9|10256.4|10246.4|10257.1|10247.1|10256.1|10246.1|7
1650455930000|2022-04-20 11:58:50|10256.1|10246.1|10254.6|10244.6|10256.4|10246.4|10254.6|10244.6|5
1650455940000|2022-04-20 11:59:00|10254.4|10244.4|10254.4|10244.4|10254.4|10244.4|10254.4|10244.4|1
1650455950000|2022-04-20 11:59:10|10254.6|10244.6|10257.1|10247.1|10257.4|10247.4|10254.6|10244.6|4
1650455960000|2022-04-20 11:59:20|10257.4|10247.4|10256.1|10246.1|10257.4|10247.4|10255.9|10245.9|4
1650455970000|2022-04-20 11:59:30|10255.6|10245.6|10254.9|10244.9|10255.6|10245.6|10254.6|10244.6|6
1650455990000|2022-04-20 11:59:50|10255.1|10245.1|10254.4|10244.4|10255.9|10245.9|10254.4|10244.4|6
1650456000000|2022-04-20 12:00:00|10254.1|10244.1|10256.6|10246.6|10256.9|10246.9|10254.1|10244.1|10
1650456010000|2022-04-20 12:00:10|10256.9|10246.9|10257.1|10247.1|10257.1|10247.1|10256.6|10246.6|6
1650456020000|2022-04-20 12:00:20|10257.4|10247.4|10256.1|10246.1|10257.4|10247.4|10256.1|10246.1|5
1650456030000|2022-04-20 12:00:30|10255.6|10245.6|10254.4|10244.4|10255.6|10245.6|10254.4|10244.4|4
1650456040000|2022-04-20 12:00:40|10253.9|10243.9|10253.9|10243.9|10254.9|10244.9|10253.6|10243.6|14
1650456050000|2022-04-20 12:00:50|10254.1|10244.1|10256.4|10246.4|10256.9|10246.9|10253.9|10243.9|9
1650456060000|2022-04-20 12:01:00|10256.6|10246.6|10254.1|10244.1|10256.6|10246.6|10254.1|10244.1|10
1650456070000|2022-04-20 12:01:10|10253.9|10243.9|10254.4|10244.4|10254.4|10244.4|10253.6|10243.6|9
1650456080000|2022-04-20 12:01:20|10254.1|10244.1|10253.6|10243.6|10254.6|10244.6|10253.6|10243.6|5
1650456090000|2022-04-20 12:01:30|10253.4|10243.4|10253.4|10243.4|10253.6|10243.6|10253.1|10243.1|7
1650456100000|2022-04-20 12:01:40|10253.6|10243.6|10255.1|10245.1|10255.6|10245.6|10253.6|10243.6|10
1650456110000|2022-04-20 12:01:50|10255.4|10245.4|10257.4|10247.4|10257.6|10247.6|10255.4|10245.4|7
1650456120000|2022-04-20 12:02:00|10257.6|10247.6|10259.6|10249.6|10259.6|10249.6|10257.6|10247.6|7
1650456130000|2022-04-20 12:02:10|10258.9|10248.9|10258.1|10248.1|10259.1|10249.1|10257.6|10247.6|7
1650456140000|2022-04-20 12:02:20|10258.4|10248.4|10259.6|10249.6|10259.6|10249.6|10258.4|10248.4|6
1650456150000|2022-04-20 12:02:30|10259.9|10249.9|10258.4|10248.4|10259.9|10249.9|10258.4|10248.4|10
1650456160000|2022-04-20 12:02:40|10258.1|10248.1|10256.9|10246.9|10258.1|10248.1|10256.9|10246.9|4
1650456170000|2022-04-20 12:02:50|10256.6|10246.6|10256.9|10246.9|10256.9|10246.9|10255.9|10245.9|7
1650456180000|2022-04-20 12:03:00|10257.1|10247.1|10257.1|10247.1|10257.4|10247.4|10256.4|10246.4|9
1650456190000|2022-04-20 12:03:10|10256.9|10246.9|10254.1|10244.1|10256.9|10246.9|10254.1|10244.1|16
1650456200000|2022-04-20 12:03:20|10254.4|10244.4|10256.1|10246.1|10256.1|10246.1|10254.4|10244.4|9
1650456210000|2022-04-20 12:03:30|10256.4|10246.4|10254.9|10244.9|10256.6|10246.6|10254.6|10244.6|7
1650456220000|2022-04-20 12:03:40|10254.6|10244.6|10254.4|10244.4|10255.1|10245.1|10254.4|10244.4|8
1650456230000|2022-04-20 12:03:50|10254.6|10244.6|10254.4|10244.4|10254.6|10244.6|10253.9|10243.9|7
1650456240000|2022-04-20 12:04:00|10254.6|10244.6|10254.6|10244.6|10254.9|10244.9|10254.1|10244.1|8
1650456250000|2022-04-20 12:04:10|10254.4|10244.4|10254.9|10244.9|10254.9|10244.9|10254.1|10244.1|6
1650456260000|2022-04-20 12:04:20|10255.1|10245.1|10254.6|10244.6|10255.1|10245.1|10253.9|10243.9|11
1650456270000|2022-04-20 12:04:30|10254.4|10244.4|10250.9|10240.9|10254.4|10244.4|10250.9|10240.9|8
1650456280000|2022-04-20 12:04:40|10251.1|10241.1|10253.9|10243.9|10254.1|10244.1|10250.9|10240.9|8
1650456290000|2022-04-20 12:04:50|10252.9|10242.9|10253.9|10243.9|10254.1|10244.1|10252.6|10242.6|12
1650456300000|2022-04-20 12:05:00|10254.1|10244.1|10250.1|10240.1|10254.1|10244.1|10250.1|10240.1|15
1650456310000|2022-04-20 12:05:10|10250.4|10240.4|10249.6|10239.6|10250.9|10240.9|10249.1|10239.1|9
1650456320000|2022-04-20 12:05:20|10249.9|10239.9|10249.6|10239.6|10250.9|10240.9|10249.6|10239.6|9
1650456330000|2022-04-20 12:05:30|10249.4|10239.4|10249.9|10239.9|10250.1|10240.1|10249.4|10239.4|6
1650456340000|2022-04-20 12:05:40|10250.4|10240.4|10249.6|10239.6|10250.4|10240.4|10249.6|10239.6|5
1650456360000|2022-04-20 12:06:00|10250.1|10240.1|10248.1|10238.1|10250.1|10240.1|10248.1|10238.1|6
1650456370000|2022-04-20 12:06:10|10249.6|10239.6|10248.9|10238.9|10250.1|10240.1|10248.9|10238.9|8
1650456380000|2022-04-20 12:06:20|10249.1|10239.1|10248.4|10238.4|10249.1|10239.1|10248.4|10238.4|4
1650456390000|2022-04-20 12:06:30|10248.1|10238.1|10247.1|10237.1|10248.1|10238.1|10246.9|10236.9|3
1650456400000|2022-04-20 12:06:40|10248.1|10238.1|10249.4|10239.4|10251.1|10241.1|10247.9|10237.9|11
1650456410000|2022-04-20 12:06:50|10249.1|10239.1|10246.9|10236.9|10249.1|10239.1|10246.9|10236.9|7
1650456420000|2022-04-20 12:07:00|10246.4|10236.4|10242.1|10232.1|10246.6|10236.6|10242.1|10232.1|7
1650456430000|2022-04-20 12:07:10|10241.4|10231.4|10242.4|10232.4|10242.6|10232.6|10241.4|10231.4|9
1650456440000|2022-04-20 12:07:20|10242.1|10232.1|10241.6|10231.6|10242.4|10232.4|10238.9|10228.9|15
1650456450000|2022-04-20 12:07:30|10241.9|10231.9|10246.1|10236.1|10246.4|10236.4|10241.9|10231.9|9
1650456460000|2022-04-20 12:07:40|10246.4|10236.4|10246.1|10236.1|10246.4|10236.4|10245.1|10235.1|6
1650456470000|2022-04-20 12:07:50|10245.9|10235.9|10246.4|10236.4|10246.4|10236.4|10245.6|10235.6|5
1650456480000|2022-04-20 12:08:00|10246.1|10236.1|10246.4|10236.4|10246.6|10236.6|10246.1|10236.1|4
1650456490000|2022-04-20 12:08:10|10246.1|10236.1|10246.4|10236.4|10246.6|10236.6|10246.1|10236.1|3
1650456500000|2022-04-20 12:08:20|10246.1|10236.1|10244.4|10234.4|10246.1|10236.1|10244.1|10234.1|5
1650456510000|2022-04-20 12:08:30|10244.1|10234.1|10243.4|10233.4|10244.1|10234.1|10243.4|10233.4|2
1650456520000|2022-04-20 12:08:40|10243.6|10233.6|10243.6|10233.6|10243.6|10233.6|10243.1|10233.1|3
1650456540000|2022-04-20 12:09:00|10243.4|10233.4|10238.4|10228.4|10243.4|10233.4|10237.1|10227.1|10
1650456550000|2022-04-20 12:09:10|10238.9|10228.9|10238.9|10228.9|10240.6|10230.6|10238.9|10228.9|8
1650456560000|2022-04-20 12:09:20|10239.1|10229.1|10238.1|10228.1|10239.1|10229.1|10237.6|10227.6|9
1650456570000|2022-04-20 12:09:30|10237.9|10227.9|10237.4|10227.4|10238.4|10228.4|10237.4|10227.4|12
1650456580000|2022-04-20 12:09:40|10237.6|10227.6|10237.6|10227.6|10237.6|10227.6|10237.6|10227.6|1
1650456590000|2022-04-20 12:09:50|10238.1|10228.1|10236.6|10226.6|10238.4|10228.4|10236.6|10226.6|4
1650456600000|2022-04-20 12:10:00|10237.4|10227.4|10232.9|10222.9|10237.4|10227.4|10232.9|10222.9|12
1650456610000|2022-04-20 12:10:10|10232.4|10222.4|10232.9|10222.9|10232.9|10222.9|10232.4|10222.4|12
1650456620000|2022-04-20 12:10:20|10233.4|10223.4|10233.6|10223.6|10233.6|10223.6|10233.4|10223.4|2
1650456630000|2022-04-20 12:10:30|10234.1|10224.1|10229.1|10219.1|10234.1|10224.1|10229.1|10219.1|20
1650456640000|2022-04-20 12:10:40|10229.4|10219.4|10228.4|10218.4|10229.4|10219.4|10227.4|10217.4|18
1650456650000|2022-04-20 12:10:50|10228.6|10218.6|10228.1|10218.1|10228.9|10218.9|10228.1|10218.1|11
1650456660000|2022-04-20 12:11:00|10228.6|10218.6|10227.4|10217.4|10229.9|10219.9|10227.4|10217.4|18
1650456670000|2022-04-20 12:11:10|10227.1|10217.1|10225.1|10215.1|10227.4|10217.4|10224.4|10214.4|16
1650456690000|2022-04-20 12:11:30|10225.4|10215.4|10233|10223|10233.5|10223.5|10225.4|10215.4|21
1650456700000|2022-04-20 12:11:40|10232.8|10222.8|10237.8|10227.8|10237.8|10227.8|10232.8|10222.8|13
1650456710000|2022-04-20 12:11:50|10237.5|10227.5|10234.6|10224.6|10237.5|10227.5|10234.6|10224.6|10
1650456720000|2022-04-20 12:12:00|10234.9|10224.9|10237.9|10227.9|10237.9|10227.9|10234.9|10224.9|13
1650456730000|2022-04-20 12:12:10|10237.6|10227.6|10235.1|10225.1|10237.6|10227.6|10235.1|10225.1|9
1650456740000|2022-04-20 12:12:20|10234.9|10224.9|10231.6|10221.6|10234.9|10224.9|10231.6|10221.6|7
1650456750000|2022-04-20 12:12:30|10231.9|10221.9|10231.4|10221.4|10232.4|10222.4|10231.4|10221.4|6
1650456760000|2022-04-20 12:12:40|10231.6|10221.6|10230.1|10220.1|10231.6|10221.6|10230.1|10220.1|3
1650456770000|2022-04-20 12:12:50|10229.9|10219.9|10228.9|10218.9|10229.9|10219.9|10228.4|10218.4|4
1650456780000|2022-04-20 12:13:00|10228.6|10218.6|10228.6|10218.6|10228.9|10218.9|10226.9|10216.9|19
1650456790000|2022-04-20 12:13:10|10228.9|10218.9|10234.6|10224.6|10234.6|10224.6|10228.9|10218.9|13
1650456800000|2022-04-20 12:13:20|10234.9|10224.9|10234.1|10224.1|10234.9|10224.9|10233.1|10223.1|14
1650456810000|2022-04-20 12:13:30|10233.9|10223.9|10232.9|10222.9|10233.9|10223.9|10232.9|10222.9|3
1650456820000|2022-04-20 12:13:40|10232.4|10222.4|10229.9|10219.9|10232.4|10222.4|10229.4|10219.4|9
1650456830000|2022-04-20 12:13:50|10230.1|10220.1|10232.6|10222.6|10233.1|10223.1|10230.1|10220.1|9
1650456840000|2022-04-20 12:14:00|10234.1|10224.1|10234.1|10224.1|10236.4|10226.4|10234.1|10224.1|9
1650456850000|2022-04-20 12:14:10|10234.4|10224.4|10234.4|10224.4|10234.6|10224.6|10234.1|10224.1|7
1650456860000|2022-04-20 12:14:20|10234.6|10224.6|10234.9|10224.9|10234.9|10224.9|10234.1|10224.1|8
1650456870000|2022-04-20 12:14:30|10235.1|10225.1|10237.1|10227.1|10238.1|10228.1|10235.1|10225.1|13
1650456880000|2022-04-20 12:14:40|10237.6|10227.6|10236.4|10226.4|10237.6|10227.6|10236.4|10226.4|11
1650456890000|2022-04-20 12:14:50|10236.1|10226.1|10236.9|10226.9|10237.4|10227.4|10236.1|10226.1|9
1650456900000|2022-04-20 12:15:00|10236.1|10226.1|10237.4|10227.4|10237.4|10227.4|10234.9|10224.9|10
1650456910000|2022-04-20 12:15:10|10237.9|10227.9|10241.6|10231.6|10241.6|10231.6|10237.4|10227.4|11
1650456920000|2022-04-20 12:15:20|10241.1|10231.1|10239.1|10229.1|10241.4|10231.4|10238.4|10228.4|10
1650456930000|2022-04-20 12:15:30|10238.4|10228.4|10238.4|10228.4|10238.4|10228.4|10236.9|10226.9|13
1650456940000|2022-04-20 12:15:40|10238.1|10228.1|10236.9|10226.9|10238.1|10228.1|10235.9|10225.9|13
1650456950000|2022-04-20 12:15:50|10237.1|10227.1|10236.4|10226.4|10237.1|10227.1|10235.6|10225.6|12
1650456960000|2022-04-20 12:16:00|10236.1|10226.1|10236.1|10226.1|10238.4|10228.4|10236.1|10226.1|13
1650456970000|2022-04-20 12:16:10|10235.9|10225.9|10235.9|10225.9|10236.4|10226.4|10235.9|10225.9|4
1650456980000|2022-04-20 12:16:20|10236.1|10226.1|10239.9|10229.9|10240.1|10230.1|10236.1|10226.1|7
1650456990000|2022-04-20 12:16:30|10240.1|10230.1|10237.9|10227.9|10240.1|10230.1|10237.9|10227.9|11
1650457000000|2022-04-20 12:16:40|10237.6|10227.6|10235.9|10225.9|10237.9|10227.9|10235.6|10225.6|8
1650457010000|2022-04-20 12:16:50|10235.6|10225.6|10238.1|10228.1|10238.4|10228.4|10235.6|10225.6|9
1650457020000|2022-04-20 12:17:00|10237.9|10227.9|10236.9|10226.9|10238.4|10228.4|10236.9|10226.9|7
1650457030000|2022-04-20 12:17:10|10236.4|10226.4|10236.1|10226.1|10236.4|10226.4|10235.9|10225.9|4
1650457040000|2022-04-20 12:17:20|10235.9|10225.9|10235.9|10225.9|10235.9|10225.9|10235.6|10225.6|3
1650457050000|2022-04-20 12:17:30|10235.4|10225.4|10235.9|10225.9|10235.9|10225.9|10235.4|10225.4|2
1650457080000|2022-04-20 12:18:00|10236.4|10226.4|10236.4|10226.4|10238.4|10228.4|10236.4|10226.4|12
1650457090000|2022-04-20 12:18:10|10236.6|10226.6|10236.9|10226.9|10236.9|10226.9|10236.1|10226.1|8
1650457100000|2022-04-20 12:18:20|10236.6|10226.6|10237.4|10227.4|10237.4|10227.4|10236.1|10226.1|8
1650457110000|2022-04-20 12:18:30|10237.1|10227.1|10236.9|10226.9|10237.1|10227.1|10235.6|10225.6|9
1650457120000|2022-04-20 12:18:40|10237.1|10227.1|10236.1|10226.1|10238.1|10228.1|10236.1|10226.1|11
1650457130000|2022-04-20 12:18:50|10236.4|10226.4|10236.1|10226.1|10236.4|10226.4|10236.1|10226.1|2
1650457140000|2022-04-20 12:19:00|10235.9|10225.9|10235.6|10225.6|10236.1|10226.1|10235.4|10225.4|8
1650457150000|2022-04-20 12:19:10|10235.4|10225.4|10233.1|10223.1|10235.4|10225.4|10231.9|10221.9|8
1650457160000|2022-04-20 12:19:20|10232.9|10222.9|10227.4|10217.4|10232.9|10222.9|10227.1|10217.1|17
1650457170000|2022-04-20 12:19:30|10226.4|10216.4|10224.9|10214.9|10227.1|10217.1|10224.4|10214.4|16
1650457180000|2022-04-20 12:19:40|10224.4|10214.4|10224.1|10214.1|10224.4|10214.4|10224.1|10214.1|2
1650457190000|2022-04-20 12:19:50|10223.4|10213.4|10223.4|10213.4|10224.1|10214.1|10223.4|10213.4|8
1650457200000|2022-04-20 12:20:00|10224.4|10214.4|10225.9|10215.9|10225.9|10215.9|10224.1|10214.1|11
1650457210000|2022-04-20 12:20:10|10226.1|10216.1|10228.4|10218.4|10228.9|10218.9|10225.9|10215.9|11
1650457220000|2022-04-20 12:20:20|10228.6|10218.6|10230.1|10220.1|10230.1|10220.1|10227.4|10217.4|9
1650457230000|2022-04-20 12:20:30|10229.9|10219.9|10229.1|10219.1|10229.9|10219.9|10229.1|10219.1|4
1650457240000|2022-04-20 12:20:40|10228.9|10218.9|10230.4|10220.4|10230.4|10220.4|10228.1|10218.1|9
1650457250000|2022-04-20 12:20:50|10230.6|10220.6|10230.9|10220.9|10232.1|10222.1|10230.4|10220.4|16
1650457260000|2022-04-20 12:21:00|10231.1|10221.1|10230.6|10220.6|10231.6|10221.6|10229.9|10219.9|13
1650457270000|2022-04-20 12:21:10|10230.9|10220.9|10232.4|10222.4|10233.4|10223.4|10230.6|10220.6|10
1650457280000|2022-04-20 12:21:20|10232.6|10222.6|10231.1|10221.1|10233.4|10223.4|10231.1|10221.1|12
1650457290000|2022-04-20 12:21:30|10230.6|10220.6|10231.1|10221.1|10231.9|10221.9|10230.6|10220.6|8
1650457300000|2022-04-20 12:21:40|10231.4|10221.4|10229.1|10219.1|10231.4|10221.4|10229.1|10219.1|8
1650457310000|2022-04-20 12:21:50|10229.4|10219.4|10229.1|10219.1|10229.6|10219.6|10229.1|10219.1|11
1650457320000|2022-04-20 12:22:00|10228.4|10218.4|10230.4|10220.4|10230.6|10220.6|10228.4|10218.4|13
1650457330000|2022-04-20 12:22:10|10230.1|10220.1|10231.4|10221.4|10231.4|10221.4|10230.1|10220.1|7
1650457340000|2022-04-20 12:22:20|10231.1|10221.1|10229.1|10219.1|10231.1|10221.1|10229.1|10219.1|9
1650457350000|2022-04-20 12:22:30|10226.9|10216.9|10224.9|10214.9|10226.9|10216.9|10223.6|10213.6|11
1650457360000|2022-04-20 12:22:40|10224.6|10214.6|10224.1|10214.1|10224.6|10214.6|10223.9|10213.9|3
1650457370000|2022-04-20 12:22:50|10224.9|10214.9|10224.1|10214.1|10224.9|10214.9|10224.1|10214.1|2
1650457380000|2022-04-20 12:23:00|10224.9|10214.9|10224.6|10214.6|10224.9|10214.9|10224.4|10214.4|3
1650457390000|2022-04-20 12:23:10|10224.4|10214.4|10224.4|10214.4|10224.6|10214.6|10224.4|10214.4|3
1650457400000|2022-04-20 12:23:20|10224.6|10214.6|10216.9|10206.9|10224.6|10214.6|10213.9|10203.9|15
1650457410000|2022-04-20 12:23:30|10216.6|10206.6|10213.9|10203.9|10216.6|10206.6|10213.9|10203.9|10
1650457420000|2022-04-20 12:23:40|10213.4|10203.4|10212.9|10202.9|10213.4|10203.4|10211.6|10201.6|8
1650457430000|2022-04-20 12:23:50|10212.4|10202.4|10213.9|10203.9|10213.9|10203.9|10212.4|10202.4|8
1650457440000|2022-04-20 12:24:00|10215.6|10205.6|10217.9|10207.9|10218.6|10208.6|10215.6|10205.6|13
1650457450000|2022-04-20 12:24:10|10218.1|10208.1|10218.4|10208.4|10218.4|10208.4|10217.9|10207.9|5
1650457460000|2022-04-20 12:24:20|10220.6|10210.6|10219.9|10209.9|10220.6|10210.6|10219.1|10209.1|7
1650457470000|2022-04-20 12:24:30|10220.6|10210.6|10218.4|10208.4|10220.6|10210.6|10218.4|10208.4|10
1650457480000|2022-04-20 12:24:40|10218.6|10208.6|10217.9|10207.9|10219.9|10209.9|10217.6|10207.6|12
1650457490000|2022-04-20 12:24:50|10218.1|10208.1|10219.4|10209.4|10219.6|10209.6|10218.1|10208.1|10
1650457500000|2022-04-20 12:25:00|10219.6|10209.6|10215.4|10205.4|10220.1|10210.1|10215.4|10205.4|18
1650457510000|2022-04-20 12:25:10|10215.9|10205.9|10214.4|10204.4|10215.9|10205.9|10213.6|10203.6|13
1650457520000|2022-04-20 12:25:20|10214.1|10204.1|10211.6|10201.6|10215.6|10205.6|10211.1|10201.1|20
1650457530000|2022-04-20 12:25:30|10211.9|10201.9|10212.6|10202.6|10213.4|10203.4|10211.9|10201.9|12
1650457540000|2022-04-20 12:25:40|10212.9|10202.9|10211.9|10201.9|10214.1|10204.1|10211.1|10201.1|10
1650457550000|2022-04-20 12:25:50|10212.1|10202.1|10214.6|10204.6|10214.9|10204.9|10212.1|10202.1|10
1650457560000|2022-04-20 12:26:00|10214.4|10204.4|10215.4|10205.4|10216.1|10206.1|10214.4|10204.4|14
1650457570000|2022-04-20 12:26:10|10215.6|10205.6|10212.9|10202.9|10215.6|10205.6|10212.9|10202.9|13
1650457580000|2022-04-20 12:26:20|10212.6|10202.6|10212.4|10202.4|10216.4|10206.4|10212.4|10202.4|15
1650457590000|2022-04-20 12:26:30|10212.6|10202.6|10212.9|10202.9|10214.1|10204.1|10211.9|10201.9|16
1650457600000|2022-04-20 12:26:40|10212.4|10202.4|10210.9|10200.9|10212.4|10202.4|10210.9|10200.9|5
1650457610000|2022-04-20 12:26:50|10212.1|10202.1|10210.9|10200.9|10212.1|10202.1|10210.9|10200.9|3
1650457620000|2022-04-20 12:27:00|10211.4|10201.4|10207.4|10197.4|10211.4|10201.4|10207.1|10197.1|10
1650457630000|2022-04-20 12:27:10|10207.1|10197.1|10209.6|10199.6|10210.4|10200.4|10206.6|10196.6|14
1650457640000|2022-04-20 12:27:20|10209.4|10199.4|10210.4|10200.4|10210.4|10200.4|10209.4|10199.4|5
1650457650000|2022-04-20 12:27:30|10210.1|10200.1|10206.4|10196.4|10210.1|10200.1|10205.9|10195.9|8
1650457660000|2022-04-20 12:27:40|10206.1|10196.1|10206.4|10196.4|10206.9|10196.9|10205.6|10195.6|9
1650457670000|2022-04-20 12:27:50|10206.6|10196.6|10205.9|10195.9|10207.9|10197.9|10205.9|10195.9|12
1650457680000|2022-04-20 12:28:00|10205.6|10195.6|10202.5|10192.5|10205.6|10195.6|10196.4|10186.4|21
1650457690000|2022-04-20 12:28:10|10203|10193|10203.3|10193.3|10203.6|10193.6|10201.3|10191.3|11
1650457700000|2022-04-20 12:28:20|10203.5|10193.5|10205.6|10195.6|10206.1|10196.1|10202.6|10192.6|18
1650457710000|2022-04-20 12:28:30|10205.5|10195.5|10199.1|10189.1|10205.5|10195.5|10199.1|10189.1|15
1650457720000|2022-04-20 12:28:40|10198.9|10188.9|10198.1|10188.1|10199|10189|10196.6|10186.6|11
1650457730000|2022-04-20 12:28:50|10198|10188|10197.5|10187.5|10198.5|10188.5|10197.3|10187.3|15
1650457740000|2022-04-20 12:29:00|10197|10187|10197|10187|10197.8|10187.8|10196.5|10186.5|12
1650457750000|2022-04-20 12:29:10|10197.3|10187.3|10200.4|10190.4|10200.4|10190.4|10197.3|10187.3|9
1650457760000|2022-04-20 12:29:20|10200.1|10190.1|10203.6|10193.6|10203.6|10193.6|10199.4|10189.4|16
1650457770000|2022-04-20 12:29:30|10202.4|10192.4|10205|10195|10205|10195|10202.4|10192.4|15
1650457780000|2022-04-20 12:29:40|10204.8|10194.8|10210.1|10200.1|10210.4|10200.4|10204.8|10194.8|19
1650457790000|2022-04-20 12:29:50|10209.8|10199.8|10206.9|10196.9|10210.4|10200.4|10206.9|10196.9|17
1650457800000|2022-04-20 12:30:00|10207|10197|10203.1|10193.1|10208.6|10198.6|10203.1|10193.1|24
1650457810000|2022-04-20 12:30:10|10203.6|10193.6|10201|10191|10203.6|10193.6|10199.5|10189.5|15
1650457820000|2022-04-20 12:30:20|10201.8|10191.8|10199.9|10189.9|10201.8|10191.8|10199.4|10189.4|12
1650457830000|2022-04-20 12:30:30|10199.6|10189.6|10199.6|10189.6|10201.1|10191.1|10198.6|10188.6|13
1650457840000|2022-04-20 12:30:40|10199.9|10189.9|10201.4|10191.4|10201.9|10191.9|10199.9|10189.9|8
1650457850000|2022-04-20 12:30:50|10201.6|10191.6|10205.6|10195.6|10205.6|10195.6|10201.6|10191.6|8
1650457860000|2022-04-20 12:31:00|10205.9|10195.9|10206.4|10196.4|10207.1|10197.1|10205.6|10195.6|15
1650457870000|2022-04-20 12:31:10|10206.1|10196.1|10207.1|10197.1|10207.1|10197.1|10205.4|10195.4|11
1650457880000|2022-04-20 12:31:20|10207.4|10197.4|10211|10201|10215.1|10205.1|10207.4|10197.4|16
1650457890000|2022-04-20 12:31:30|10210.8|10200.8|10210.4|10200.4|10212.5|10202.5|10210.4|10200.4|8
1650457900000|2022-04-20 12:31:40|10209.1|10199.1|10212.8|10202.8|10213|10203|10209.1|10199.1|16
1650457910000|2022-04-20 12:31:50|10213|10203|10217.3|10207.3|10217.8|10207.8|10212.5|10202.5|13
1650457920000|2022-04-20 12:32:00|10218.5|10208.5|10217|10207|10219.4|10209.4|10216.8|10206.8|16
1650457930000|2022-04-20 12:32:10|10216.6|10206.6|10216.1|10206.1|10217.1|10207.1|10215.9|10205.9|9
1650457940000|2022-04-20 12:32:20|10216.4|10206.4|10214.9|10204.9|10216.9|10206.9|10214.1|10204.1|15
1650457950000|2022-04-20 12:32:30|10214.6|10204.6|10213.6|10203.6|10214.6|10204.6|10213.4|10203.4|9
1650457960000|2022-04-20 12:32:40|10213.4|10203.4|10213.4|10203.4|10214.1|10204.1|10213.1|10203.1|7
1650457970000|2022-04-20 12:32:50|10214.1|10204.1|10215.1|10205.1|10215.1|10205.1|10213.6|10203.6|10
1650457980000|2022-04-20 12:33:00|10215.4|10205.4|10214.6|10204.6|10216.4|10206.4|10214.4|10204.4|11
1650457990000|2022-04-20 12:33:10|10214.4|10204.4|10209.1|10199.1|10214.4|10204.4|10209.1|10199.1|10
1650458000000|2022-04-20 12:33:20|10208.6|10198.6|10213.1|10203.1|10213.1|10203.1|10208.4|10198.4|10
1650458010000|2022-04-20 12:33:30|10212.9|10202.9|10212.9|10202.9|10212.9|10202.9|10212.6|10202.6|3
1650458020000|2022-04-20 12:33:40|10212.6|10202.6|10211.4|10201.4|10212.6|10202.6|10211.4|10201.4|6
1650458030000|2022-04-20 12:33:50|10211.1|10201.1|10209.4|10199.4|10211.1|10201.1|10209.4|10199.4|9
1650458040000|2022-04-20 12:34:00|10209.1|10199.1|10208.1|10198.1|10210.4|10200.4|10208.1|10198.1|13
1650458050000|2022-04-20 12:34:10|10208.4|10198.4|10209.1|10199.1|10209.6|10199.6|10208.4|10198.4|7
1650458060000|2022-04-20 12:34:20|10209.6|10199.6|10211.9|10201.9|10211.9|10201.9|10209.6|10199.6|6
1650458070000|2022-04-20 12:34:30|10212.4|10202.4|10211.4|10201.4|10212.6|10202.6|10211.4|10201.4|10
1650458080000|2022-04-20 12:34:40|10211.6|10201.6|10211.1|10201.1|10211.6|10201.6|10210.6|10200.6|5
1650458090000|2022-04-20 12:34:50|10211.4|10201.4|10213.6|10203.6|10213.6|10203.6|10211.4|10201.4|8
1650458100000|2022-04-20 12:35:00|10213.9|10203.9|10212.9|10202.9|10215.6|10205.6|10212.9|10202.9|7
1650458110000|2022-04-20 12:35:10|10213.1|10203.1|10213.1|10203.1|10213.1|10203.1|10212.6|10202.6|10
1650458120000|2022-04-20 12:35:20|10213.4|10203.4|10215.4|10205.4|10216.4|10206.4|10213.4|10203.4|10
1650458140000|2022-04-20 12:35:40|10214.9|10204.9|10212.6|10202.6|10214.9|10204.9|10212.4|10202.4|15
1650458150000|2022-04-20 12:35:50|10213.1|10203.1|10213.9|10203.9|10214.1|10204.1|10213.1|10203.1|6
1650458160000|2022-04-20 12:36:00|10213.6|10203.6|10208.6|10198.6|10214.1|10204.1|10208.6|10198.6|12
1650458170000|2022-04-20 12:36:10|10208.1|10198.1|10208.4|10198.4|10208.4|10198.4|10208.1|10198.1|2
1650458180000|2022-04-20 12:36:20|10207.9|10197.9|10206.4|10196.4|10207.9|10197.9|10206.1|10196.1|7
1650458190000|2022-04-20 12:36:30|10206.1|10196.1|10202.9|10192.9|10206.9|10196.9|10202.6|10192.6|13
1650458200000|2022-04-20 12:36:40|10203.1|10193.1|10202.9|10192.9|10203.1|10193.1|10202.9|10192.9|6
1650458210000|2022-04-20 12:36:50|10203.1|10193.1|10202.9|10192.9|10203.1|10193.1|10202.9|10192.9|2
1650458220000|2022-04-20 12:37:00|10203.1|10193.1|10203.6|10193.6|10204.6|10194.6|10203.1|10193.1|13
1650458230000|2022-04-20 12:37:10|10202.9|10192.9|10202.9|10192.9|10202.9|10192.9|10202.1|10192.1|9
1650458240000|2022-04-20 12:37:20|10202.6|10192.6|10202.1|10192.1|10202.6|10192.6|10200.6|10190.6|8
1650458250000|2022-04-20 12:37:30|10201.6|10191.6|10201.6|10191.6|10201.6|10191.6|10201.4|10191.4|3
1650458260000|2022-04-20 12:37:40|10202.1|10192.1|10204.4|10194.4|10204.4|10194.4|10202.1|10192.1|9
1650458270000|2022-04-20 12:37:50|10204.1|10194.1|10204.1|10194.1|10205.1|10195.1|10204.1|10194.1|7
1650458280000|2022-04-20 12:38:00|10204.6|10194.6|10202.9|10192.9|10206.6|10196.6|10202.9|10192.9|15
1650458290000|2022-04-20 12:38:10|10202.1|10192.1|10202.9|10192.9|10203.1|10193.1|10202.1|10192.1|5
1650458300000|2022-04-20 12:38:20|10200.9|10190.9|10201.1|10191.1|10201.4|10191.4|10200.4|10190.4|6
1650458310000|2022-04-20 12:38:30|10201.6|10191.6|10202.9|10192.9|10203.1|10193.1|10201.6|10191.6|5
1650458320000|2022-04-20 12:38:40|10203.1|10193.1|10204.1|10194.1|10204.6|10194.6|10203.1|10193.1|7
1650458330000|2022-04-20 12:38:50|10203.9|10193.9|10203.9|10193.9|10203.9|10193.9|10203.9|10193.9|1
1650458340000|2022-04-20 12:39:00|10203.6|10193.6|10202.6|10192.6|10203.6|10193.6|10202.6|10192.6|4
1650458350000|2022-04-20 12:39:10|10202.4|10192.4|10202.4|10192.4|10203.4|10193.4|10202.4|10192.4|9
1650458360000|2022-04-20 12:39:20|10202.1|10192.1|10202.9|10192.9|10203.1|10193.1|10202.1|10192.1|11
1650458370000|2022-04-20 12:39:30|10203.1|10193.1|10202.1|10192.1|10203.1|10193.1|10202.1|10192.1|6
1650458380000|2022-04-20 12:39:40|10201.4|10191.4|10201.6|10191.6|10201.6|10191.6|10201.4|10191.4|4
1650458390000|2022-04-20 12:39:50|10201.9|10191.9|10201.6|10191.6|10201.9|10191.9|10201.1|10191.1|4
1650458400000|2022-04-20 12:40:00|10201.4|10191.4|10201.6|10191.6|10202.9|10192.9|10200.6|10190.6|15
1650458420000|2022-04-20 12:40:20|10201.4|10191.4|10201.6|10191.6|10201.9|10191.9|10199.6|10189.6|6
1650458430000|2022-04-20 12:40:30|10201.9|10191.9|10200.4|10190.4|10201.9|10191.9|10200.4|10190.4|6
1650458440000|2022-04-20 12:40:40|10200.6|10190.6|10202.1|10192.1|10202.1|10192.1|10199.6|10189.6|8
1650458450000|2022-04-20 12:40:50|10201.6|10191.6|10201.6|10191.6|10201.9|10191.9|10201.4|10191.4|5
1650458460000|2022-04-20 12:41:00|10201.9|10191.9|10203.6|10193.6|10204.1|10194.1|10201.9|10191.9|8
1650458470000|2022-04-20 12:41:10|10203.9|10193.9|10204.1|10194.1|10204.1|10194.1|10203.6|10193.6|4
1650458480000|2022-04-20 12:41:20|10204.4|10194.4|10204.4|10194.4|10204.6|10194.6|10204.4|10194.4|3
1650458490000|2022-04-20 12:41:30|10204.1|10194.1|10203.6|10193.6|10204.9|10194.9|10203.6|10193.6|5
1650458500000|2022-04-20 12:41:40|10204.1|10194.1|10203.6|10193.6|10204.1|10194.1|10202.6|10192.6|8
1650458520000|2022-04-20 12:42:00|10203.9|10193.9|10206.6|10196.6|10207.1|10197.1|10203.6|10193.6|10
1650458530000|2022-04-20 12:42:10|10206.9|10196.9|10206.4|10196.4|10206.9|10196.9|10206.4|10196.4|3
1650458540000|2022-04-20 12:42:20|10206.1|10196.1|10206.1|10196.1|10206.1|10196.1|10206.1|10196.1|1
1650458550000|2022-04-20 12:42:30|10206.4|10196.4|10205.4|10195.4|10206.4|10196.4|10205.4|10195.4|11
1650458560000|2022-04-20 12:42:40|10204.9|10194.9|10204.1|10194.1|10204.9|10194.9|10204.1|10194.1|5
1650458570000|2022-04-20 12:42:50|10204.4|10194.4|10204.1|10194.1|10204.4|10194.4|10204.1|10194.1|4
1650458580000|2022-04-20 12:43:00|10203.4|10193.4|10202.9|10192.9|10203.4|10193.4|10202.6|10192.6|5
1650458590000|2022-04-20 12:43:10|10202.6|10192.6|10202.9|10192.9|10202.9|10192.9|10201.9|10191.9|6
1650458600000|2022-04-20 12:43:20|10202.6|10192.6|10202.9|10192.9|10202.9|10192.9|10202.4|10192.4|7
1650458610000|2022-04-20 12:43:30|10202.6|10192.6|10198.9|10188.9|10202.6|10192.6|10198.9|10188.9|12
1650458620000|2022-04-20 12:43:40|10198.6|10188.6|10197.9|10187.9|10198.6|10188.6|10197.9|10187.9|11
1650458630000|2022-04-20 12:43:50|10198.1|10188.1|10199.1|10189.1|10199.9|10189.9|10198.1|10188.1|7
1650458640000|2022-04-20 12:44:00|10198.9|10188.9|10199.4|10189.4|10200.4|10190.4|10197.6|10187.6|10
1650458650000|2022-04-20 12:44:10|10199.9|10189.9|10201.9|10191.9|10201.9|10191.9|10198.6|10188.6|9
1650458660000|2022-04-20 12:44:20|10201.1|10191.1|10201.4|10191.4|10201.4|10191.4|10200.4|10190.4|6
1650458670000|2022-04-20 12:44:30|10201.1|10191.1|10199.4|10189.4|10201.4|10191.4|10198.9|10188.9|8
1650458680000|2022-04-20 12:44:40|10199.6|10189.6|10197.4|10187.4|10199.9|10189.9|10196.9|10186.9|12
1650458690000|2022-04-20 12:44:50|10196.9|10186.9|10193.6|10183.6|10198.4|10188.4|10193.6|10183.6|14
1650458700000|2022-04-20 12:45:00|10193.4|10183.4|10194.9|10184.9|10194.9|10184.9|10193.4|10183.4|19
1650458710000|2022-04-20 12:45:10|10195.1|10185.1|10194.4|10184.4|10196.1|10186.1|10194.4|10184.4|10
1650458720000|2022-04-20 12:45:20|10193.6|10183.6|10186.1|10176.1|10194.6|10184.6|10186.1|10176.1|17
1650458730000|2022-04-20 12:45:30|10185.9|10175.9|10186.1|10176.1|10188.1|10178.1|10185.9|10175.9|18
1650458740000|2022-04-20 12:45:40|10185.4|10175.4|10188.9|10178.9|10189.4|10179.4|10185.4|10175.4|22
1650458750000|2022-04-20 12:45:50|10189.4|10179.4|10191.1|10181.1|10192|10182|10189.4|10179.4|12
1650458760000|2022-04-20 12:46:00|10190.9|10180.9|10190.6|10180.6|10191.3|10181.3|10188|10178|18
1650458770000|2022-04-20 12:46:10|10191.3|10181.3|10191|10181|10191.5|10181.5|10190.5|10180.5|8
1650458780000|2022-04-20 12:46:20|10190.8|10180.8|10189.9|10179.9|10190.8|10180.8|10188.5|10178.5|12
1650458790000|2022-04-20 12:46:30|10189.8|10179.8|10187|10177|10189.8|10179.8|10187|10177|9
1650458800000|2022-04-20 12:46:40|10187.4|10177.4|10186.6|10176.6|10187.4|10177.4|10186.6|10176.6|3
1650458810000|2022-04-20 12:46:50|10186.4|10176.4|10186.6|10176.6|10186.6|10176.6|10185.9|10175.9|5
1650458820000|2022-04-20 12:47:00|10186.1|10176.1|10186.6|10176.6|10188.1|10178.1|10185.9|10175.9|19
1650458830000|2022-04-20 12:47:10|10186.9|10176.9|10188.9|10178.9|10189.1|10179.1|10186.4|10176.4|8
1650458840000|2022-04-20 12:47:20|10189.4|10179.4|10189.6|10179.6|10189.6|10179.6|10189.4|10179.4|4
1650458850000|2022-04-20 12:47:30|10189.4|10179.4|10186.9|10176.9|10189.4|10179.4|10186.4|10176.4|11
1650458860000|2022-04-20 12:47:40|10187.4|10177.4|10183.4|10173.4|10188.6|10178.6|10183.4|10173.4|16
1650458870000|2022-04-20 12:47:50|10182.9|10172.9|10185.4|10175.4|10185.9|10175.9|10182.4|10172.4|13
1650458880000|2022-04-20 12:48:00|10184.9|10174.9|10184.4|10174.4|10184.9|10174.9|10183.4|10173.4|6
1650458890000|2022-04-20 12:48:10|10183.6|10173.6|10183.9|10173.9|10184.6|10174.6|10182.9|10172.9|11
1650458900000|2022-04-20 12:48:20|10184.1|10174.1|10184.6|10174.6|10184.6|10174.6|10182.9|10172.9|6
1650458910000|2022-04-20 12:48:30|10183.9|10173.9|10184.9|10174.9|10184.9|10174.9|10183.9|10173.9|2
1650458920000|2022-04-20 12:48:40|10184.4|10174.4|10182.9|10172.9|10184.4|10174.4|10182.9|10172.9|9
1650458930000|2022-04-20 12:48:50|10183.1|10173.1|10184.9|10174.9|10184.9|10174.9|10182.4|10172.4|7
1650458940000|2022-04-20 12:49:00|10184.6|10174.6|10185.1|10175.1|10186.4|10176.4|10183.1|10173.1|16
1650458950000|2022-04-20 12:49:10|10185.4|10175.4|10183.6|10173.6|10185.4|10175.4|10182.6|10172.6|11
1650458960000|2022-04-20 12:49:20|10183.4|10173.4|10183.4|10173.4|10183.6|10173.6|10182.4|10172.4|9
1650458970000|2022-04-20 12:49:30|10184.1|10174.1|10183.4|10173.4|10184.1|10174.1|10183.4|10173.4|2
1650458980000|2022-04-20 12:49:40|10182.9|10172.9|10183.4|10173.4|10183.4|10173.4|10182.6|10172.6|5
1650458990000|2022-04-20 12:49:50|10183.1|10173.1|10183.1|10173.1|10183.1|10173.1|10183.1|10173.1|1
1650459000000|2022-04-20 12:50:00|10182.6|10172.6|10183.1|10173.1|10183.4|10173.4|10181.6|10171.6|11
1650459010000|2022-04-20 12:50:10|10182.6|10172.6|10182.9|10172.9|10183.6|10173.6|10181.6|10171.6|12
1650459020000|2022-04-20 12:50:20|10182.6|10172.6|10183.1|10173.1|10183.6|10173.6|10182.6|10172.6|12
1650459030000|2022-04-20 12:50:30|10182.9|10172.9|10183.1|10173.1|10183.1|10173.1|10181.6|10171.6|8
1650459040000|2022-04-20 12:50:40|10183.4|10173.4|10182.6|10172.6|10183.4|10173.4|10182.6|10172.6|2
1650459050000|2022-04-20 12:50:50|10182.9|10172.9|10184.1|10174.1|10184.4|10174.4|10182.9|10172.9|10
1650459060000|2022-04-20 12:51:00|10183.9|10173.9|10184.1|10174.1|10185.1|10175.1|10183.6|10173.6|11
1650459070000|2022-04-20 12:51:10|10184.4|10174.4|10194.1|10184.1|10194.4|10184.4|10184.4|10174.4|14
1650459080000|2022-04-20 12:51:20|10192.1|10182.1|10191.4|10181.4|10194.1|10184.1|10191.4|10181.4|13
1650459090000|2022-04-20 12:51:30|10191.1|10181.1|10192.4|10182.4|10192.6|10182.6|10190.6|10180.6|13
1650459100000|2022-04-20 12:51:40|10192.1|10182.1|10192.9|10182.9|10192.9|10182.9|10191.6|10181.6|7
1650459110000|2022-04-20 12:51:50|10192.6|10182.6|10196.6|10186.6|10196.6|10186.6|10192.6|10182.6|13
1650459120000|2022-04-20 12:52:00|10196.4|10186.4|10196.6|10186.6|10196.9|10186.9|10195.9|10185.9|12
1650459130000|2022-04-20 12:52:10|10197.4|10187.4|10198.6|10188.6|10199.6|10189.6|10197.4|10187.4|7
1650459140000|2022-04-20 12:52:20|10198.9|10188.9|10200.4|10190.4|10200.9|10190.9|10198.9|10188.9|10
1650459150000|2022-04-20 12:52:30|10200.6|10190.6|10202.1|10192.1|10203.6|10193.6|10200.1|10190.1|18
1650459160000|2022-04-20 12:52:40|10202.4|10192.4|10204.4|10194.4|10204.4|10194.4|10202.4|10192.4|11
1650459170000|2022-04-20 12:52:50|10204.6|10194.6|10204.1|10194.1|10204.6|10194.6|10203.4|10193.4|6
1650459180000|2022-04-20 12:53:00|10203.9|10193.9|10204.9|10194.9|10205.4|10195.4|10203.6|10193.6|7
1650459190000|2022-04-20 12:53:10|10205.1|10195.1|10205.6|10195.6|10205.6|10195.6|10204.9|10194.9|4
1650459200000|2022-04-20 12:53:20|10204.9|10194.9|10206.6|10196.6|10207.1|10197.1|10204.9|10194.9|9
1650459210000|2022-04-20 12:53:30|10207.1|10197.1|10206.4|10196.4|10207.4|10197.4|10206.4|10196.4|10
1650459220000|2022-04-20 12:53:40|10206.6|10196.6|10199.1|10189.1|10206.6|10196.6|10199.1|10189.1|14
1650459230000|2022-04-20 12:53:50|10199.4|10189.4|10199.1|10189.1|10200.6|10190.6|10198.9|10188.9|11
1650459240000|2022-04-20 12:54:00|10199.4|10189.4|10202.9|10192.9|10203.6|10193.6|10198.9|10188.9|14
1650459250000|2022-04-20 12:54:10|10203.1|10193.1|10207.9|10197.9|10207.9|10197.9|10203.1|10193.1|8
1650459260000|2022-04-20 12:54:20|10208.4|10198.4|10211.1|10201.1|10211.1|10201.1|10207.9|10197.9|9
1650459270000|2022-04-20 12:54:30|10211.4|10201.4|10206.6|10196.6|10211.4|10201.4|10206.6|10196.6|11
1650459280000|2022-04-20 12:54:40|10206.9|10196.9|10206.4|10196.4|10206.9|10196.9|10205.6|10195.6|8
1650459290000|2022-04-20 12:54:50|10206.1|10196.1|10207.4|10197.4|10207.6|10197.6|10206.1|10196.1|6
1650459300000|2022-04-20 12:55:00|10207.6|10197.6|10207.9|10197.9|10209.6|10199.6|10207.1|10197.1|16
1650459310000|2022-04-20 12:55:10|10208.1|10198.1|10210.6|10200.6|10210.6|10200.6|10207.9|10197.9|14
1650459320000|2022-04-20 12:55:20|10210.4|10200.4|10213.4|10203.4|10213.4|10203.4|10210.4|10200.4|10
1650459330000|2022-04-20 12:55:30|10213.1|10203.1|10212.9|10202.9|10213.6|10203.6|10211.4|10201.4|13
1650459340000|2022-04-20 12:55:40|10212.4|10202.4|10211.1|10201.1|10212.9|10202.9|10211.1|10201.1|14
1650459360000|2022-04-20 12:56:00|10211.4|10201.4|10210.6|10200.6|10212.4|10202.4|10210.6|10200.6|7
1650459370000|2022-04-20 12:56:10|10211.4|10201.4|10211.6|10201.6|10212.9|10202.9|10211.1|10201.1|16
1650459380000|2022-04-20 12:56:20|10211.4|10201.4|10212.1|10202.1|10212.4|10202.4|10211.1|10201.1|9
1650459390000|2022-04-20 12:56:30|10211.9|10201.9|10212.4|10202.4|10212.4|10202.4|10211.4|10201.4|8
1650459400000|2022-04-20 12:56:40|10212.6|10202.6|10213.9|10203.9|10213.9|10203.9|10212.4|10202.4|8
1650459410000|2022-04-20 12:56:50|10212.9|10202.9|10211.4|10201.4|10213.6|10203.6|10211.4|10201.4|8
1650459420000|2022-04-20 12:57:00|10211.6|10201.6|10211.9|10201.9|10211.9|10201.9|10211.4|10201.4|8
1650459430000|2022-04-20 12:57:10|10211.6|10201.6|10212.1|10202.1|10212.1|10202.1|10210.6|10200.6|11
1650459440000|2022-04-20 12:57:20|10212.6|10202.6|10212.4|10202.4|10212.6|10202.6|10211.9|10201.9|6
1650459450000|2022-04-20 12:57:30|10212.6|10202.6|10211.9|10201.9|10214.1|10204.1|10211.9|10201.9|10
1650459460000|2022-04-20 12:57:40|10212.1|10202.1|10211.9|10201.9|10212.9|10202.9|10211.9|10201.9|14
1650459470000|2022-04-20 12:57:50|10212.1|10202.1|10212.1|10202.1|10212.1|10202.1|10212.1|10202.1|1
1650459480000|2022-04-20 12:58:00|10211.9|10201.9|10211.1|10201.1|10211.9|10201.9|10210.6|10200.6|7
1650459490000|2022-04-20 12:58:10|10210.6|10200.6|10211.1|10201.1|10211.1|10201.1|10210.6|10200.6|4
1650459500000|2022-04-20 12:58:20|10210.6|10200.6|10211.1|10201.1|10211.1|10201.1|10210.6|10200.6|4
1650459510000|2022-04-20 12:58:30|10211.4|10201.4|10212.4|10202.4|10212.4|10202.4|10211.4|10201.4|4
1650459520000|2022-04-20 12:58:40|10212.9|10202.9|10216.9|10206.9|10216.9|10206.9|10212.6|10202.6|10
1650459530000|2022-04-20 12:58:50|10216.6|10206.6|10213.9|10203.9|10217.4|10207.4|10213.9|10203.9|18
1650459540000|2022-04-20 12:59:00|10213.6|10203.6|10215.1|10205.1|10218.6|10208.6|10213.6|10203.6|24
1650459550000|2022-04-20 12:59:10|10214.9|10204.9|10213.9|10203.9|10214.9|10204.9|10213.4|10203.4|7
1650459560000|2022-04-20 12:59:20|10213.6|10203.6|10215.1|10205.1|10216.4|10206.4|10213.4|10203.4|11
1650459570000|2022-04-20 12:59:30|10215.4|10205.4|10218.6|10208.6|10218.6|10208.6|10213.9|10203.9|9
1650459580000|2022-04-20 12:59:40|10218.4|10208.4|10219.4|10209.4|10219.4|10209.4|10217.4|10207.4|11
1650459590000|2022-04-20 12:59:50|10219.6|10209.6|10217.1|10207.1|10220.1|10210.1|10217.1|10207.1|11
1650459600000|2022-04-20 13:00:00|10216.9|10206.9|10219.8|10209.8|10222.4|10212.4|10214.9|10204.9|34
1650459610000|2022-04-20 13:00:10|10219.5|10209.5|10216.9|10206.9|10222.5|10212.5|10216.9|10206.9|28
1650459620000|2022-04-20 13:00:20|10219|10209|10219.1|10209.1|10219.1|10209.1|10214.4|10204.4|24
1650459630000|2022-04-20 13:00:30|10219|10209|10220|10210|10220.3|10210.3|10215.6|10205.6|25
1650459640000|2022-04-20 13:00:40|10219.4|10209.4|10219.3|10209.3|10220.4|10210.4|10219.1|10209.1|18
1650459650000|2022-04-20 13:00:50|10219.5|10209.5|10219|10209|10219.9|10209.9|10218.5|10208.5|25
1650459660000|2022-04-20 13:01:00|10218.8|10208.8|10217.6|10207.6|10220.3|10210.3|10215.9|10205.9|27
1650459670000|2022-04-20 13:01:10|10217.5|10207.5|10217.5|10207.5|10219.3|10209.3|10216|10206|30
1650459680000|2022-04-20 13:01:20|10217.1|10207.1|10222.8|10212.8|10222.8|10212.8|10216.5|10206.5|20
1650459690000|2022-04-20 13:01:30|10222.9|10212.9|10223.8|10213.8|10224.3|10214.3|10222.5|10212.5|23
1650459700000|2022-04-20 13:01:40|10223.5|10213.5|10221.8|10211.8|10223.5|10213.5|10221.5|10211.5|20
1650459710000|2022-04-20 13:01:50|10223|10213|10219.1|10209.1|10223.5|10213.5|10218.8|10208.8|23
1650459720000|2022-04-20 13:02:00|10218.6|10208.6|10219.3|10209.3|10222.9|10212.9|10216.6|10206.6|27
1650459730000|2022-04-20 13:02:10|10219.4|10209.4|10218.5|10208.5|10221.1|10211.1|10217.3|10207.3|28
1650459740000|2022-04-20 13:02:20|10218.3|10208.3|10221.4|10211.4|10222.1|10212.1|10218.3|10208.3|29
1650459750000|2022-04-20 13:02:30|10221.6|10211.6|10221.4|10211.4|10222.1|10212.1|10221.1|10211.1|18
1650459760000|2022-04-20 13:02:40|10221|10211|10218|10208|10221.5|10211.5|10217.4|10207.4|30
1650459770000|2022-04-20 13:02:50|10217.4|10207.4|10217.8|10207.8|10218.9|10208.9|10217.4|10207.4|27
1650459780000|2022-04-20 13:03:00|10218|10208|10223.8|10213.8|10224.3|10214.3|10218|10208|23
1650459790000|2022-04-20 13:03:10|10223.6|10213.6|10223.6|10213.6|10224.3|10214.3|10222.8|10212.8|22
1650459800000|2022-04-20 13:03:20|10223|10213|10224.5|10214.5|10225.4|10215.4|10223|10213|18
1650459810000|2022-04-20 13:03:30|10224.1|10214.1|10223.8|10213.8|10224.9|10214.9|10220.8|10210.8|25
1650459820000|2022-04-20 13:03:40|10224.6|10214.6|10221.3|10211.3|10224.6|10214.6|10221.3|10211.3|22
1650459830000|2022-04-20 13:03:50|10221.5|10211.5|10218.4|10208.4|10222.8|10212.8|10217.8|10207.8|21
1650459840000|2022-04-20 13:04:00|10218.5|10208.5|10216.5|10206.5|10218.5|10208.5|10214.5|10204.5|21
1650459850000|2022-04-20 13:04:10|10217|10207|10218.9|10208.9|10221|10211|10217|10207|26
1650459860000|2022-04-20 13:04:20|10220|10210|10223.5|10213.5|10223.5|10213.5|10220|10210|23
1650459870000|2022-04-20 13:04:30|10223.1|10213.1|10223.3|10213.3|10223.9|10213.9|10222.6|10212.6|15
1650459880000|2022-04-20 13:04:40|10224.3|10214.3|10224|10214|10224.8|10214.8|10223|10213|22
1650459890000|2022-04-20 13:04:50|10225.3|10215.3|10226.8|10216.8|10226.8|10216.8|10225|10215|13
1650459900000|2022-04-20 13:05:00|10226.5|10216.5|10224|10214|10227.1|10217.1|10224|10214|24
1650459910000|2022-04-20 13:05:10|10223.8|10213.8|10224|10214|10224.3|10214.3|10223.5|10213.5|6
1650459920000|2022-04-20 13:05:20|10224.3|10214.3|10219.8|10209.8|10225.4|10215.4|10219.3|10209.3|14
1650459930000|2022-04-20 13:05:30|10220.5|10210.5|10218.5|10208.5|10220.5|10210.5|10217.8|10207.8|19
1650459940000|2022-04-20 13:05:40|10218.8|10208.8|10217.8|10207.8|10218.8|10208.8|10216.5|10206.5|17
1650459950000|2022-04-20 13:05:50|10217.4|10207.4|10218|10208|10219|10209|10217|10207|18
1650459960000|2022-04-20 13:06:00|10217.6|10207.6|10222|10212|10222.8|10212.8|10217.5|10207.5|22
1650459970000|2022-04-20 13:06:10|10223|10213|10222.9|10212.9|10224|10214|10221.5|10211.5|23
1650459980000|2022-04-20 13:06:20|10222.4|10212.4|10221.1|10211.1|10222.6|10212.6|10220.9|10210.9|17
1650459990000|2022-04-20 13:06:30|10221.6|10211.6|10221.4|10211.4|10222.9|10212.9|10220.9|10210.9|13
1650460000000|2022-04-20 13:06:40|10222.4|10212.4|10225.4|10215.4|10225.4|10215.4|10222.4|10212.4|16
1650460010000|2022-04-20 13:06:50|10227.9|10217.9|10229.6|10219.6|10229.9|10219.9|10226.1|10216.1|21
1650460020000|2022-04-20 13:07:00|10229.4|10219.4|10228.6|10218.6|10229.4|10219.4|10228.4|10218.4|14
1650460030000|2022-04-20 13:07:10|10228.9|10218.9|10228.4|10218.4|10231.4|10221.4|10228.4|10218.4|19
1650460040000|2022-04-20 13:07:20|10228.6|10218.6|10226.4|10216.4|10228.6|10218.6|10226.4|10216.4|10
1650460050000|2022-04-20 13:07:30|10225.9|10215.9|10224.1|10214.1|10225.9|10215.9|10222.9|10212.9|18
1650460060000|2022-04-20 13:07:40|10224.4|10214.4|10221.4|10211.4|10224.4|10214.4|10221.1|10211.1|14
1650460070000|2022-04-20 13:07:50|10221.1|10211.1|10224.6|10214.6|10225.6|10215.6|10220.9|10210.9|17
1650460080000|2022-04-20 13:08:00|10225.4|10215.4|10222.6|10212.6|10226.1|10216.1|10222.6|10212.6|15
1650460090000|2022-04-20 13:08:10|10223.1|10213.1|10226.9|10216.9|10228.4|10218.4|10223.1|10213.1|15
1650460100000|2022-04-20 13:08:20|10226.4|10216.4|10225.6|10215.6|10226.4|10216.4|10225.4|10215.4|11
1650460110000|2022-04-20 13:08:30|10225.1|10215.1|10224.1|10214.1|10225.1|10215.1|10223.9|10213.9|16
1650460120000|2022-04-20 13:08:40|10223.9|10213.9|10226.4|10216.4|10226.6|10216.6|10223.4|10213.4|15
1650460130000|2022-04-20 13:08:50|10226.9|10216.9|10232.4|10222.4|10232.4|10222.4|10226.9|10216.9|16
1650460140000|2022-04-20 13:09:00|10232.6|10222.6|10232.9|10222.9|10233.9|10223.9|10232.4|10222.4|10
1650460150000|2022-04-20 13:09:10|10233.1|10223.1|10233.1|10223.1|10236.1|10226.1|10232.6|10222.6|15
1650460160000|2022-04-20 13:09:20|10233.4|10223.4|10235.6|10225.6|10235.9|10225.9|10233.4|10223.4|18
1650460170000|2022-04-20 13:09:30|10235.9|10225.9|10234.4|10224.4|10235.9|10225.9|10234.1|10224.1|14
1650460180000|2022-04-20 13:09:40|10234.6|10224.6|10234.1|10224.1|10235.6|10225.6|10234.1|10224.1|19
1650460190000|2022-04-20 13:09:50|10233.6|10223.6|10232.9|10222.9|10233.6|10223.6|10232.6|10222.6|15
1650460200000|2022-04-20 13:10:00|10232.4|10222.4|10233.6|10223.6|10234.4|10224.4|10230.4|10220.4|25
1650460210000|2022-04-20 13:10:10|10233.9|10223.9|10232.6|10222.6|10234.1|10224.1|10232.6|10222.6|16
1650460220000|2022-04-20 13:10:20|10232.4|10222.4|10231.9|10221.9|10233.4|10223.4|10231.6|10221.6|18
1650460230000|2022-04-20 13:10:30|10231.6|10221.6|10232.9|10222.9|10233.1|10223.1|10230.1|10220.1|16
1650460240000|2022-04-20 13:10:40|10232.4|10222.4|10229.9|10219.9|10233.1|10223.1|10229.9|10219.9|16
1650460250000|2022-04-20 13:10:50|10229.6|10219.6|10230.4|10220.4|10230.4|10220.4|10229.4|10219.4|9
1650460260000|2022-04-20 13:11:00|10230.6|10220.6|10227.9|10217.9|10230.6|10220.6|10227.9|10217.9|15
1650460270000|2022-04-20 13:11:10|10228.9|10218.9|10229.1|10219.1|10230.4|10220.4|10228.1|10218.1|15
1650460280000|2022-04-20 13:11:20|10228.9|10218.9|10226.4|10216.4|10229.6|10219.6|10226.4|10216.4|23
1650460290000|2022-04-20 13:11:30|10227.1|10217.1|10227.1|10217.1|10227.1|10217.1|10226.1|10216.1|16
1650460300000|2022-04-20 13:11:40|10226.9|10216.9|10226.9|10216.9|10227.1|10217.1|10226.9|10216.9|5
1650460310000|2022-04-20 13:11:50|10227.1|10217.1|10229.4|10219.4|10229.9|10219.9|10227.1|10217.1|13
1650460320000|2022-04-20 13:12:00|10229.9|10219.9|10230.4|10220.4|10230.6|10220.6|10229.9|10219.9|8
1650460330000|2022-04-20 13:12:10|10230.6|10220.6|10231.6|10221.6|10231.9|10221.9|10230.4|10220.4|9
1650460340000|2022-04-20 13:12:20|10231.9|10221.9|10234.9|10224.9|10235.1|10225.1|10231.9|10221.9|8
1650460350000|2022-04-20 13:12:30|10234.4|10224.4|10233.9|10223.9|10234.4|10224.4|10232.9|10222.9|14
1650460360000|2022-04-20 13:12:40|10234.1|10224.1|10233.6|10223.6|10234.4|10224.4|10233.4|10223.4|15
1650460370000|2022-04-20 13:12:50|10233.4|10223.4|10234.4|10224.4|10234.6|10224.6|10233.4|10223.4|8
1650460380000|2022-04-20 13:13:00|10233.9|10223.9|10233.6|10223.6|10234.1|10224.1|10233.4|10223.4|10
1650460390000|2022-04-20 13:13:10|10234.6|10224.6|10233.6|10223.6|10236.1|10226.1|10233.6|10223.6|13
1650460400000|2022-04-20 13:13:20|10232.4|10222.4|10232.6|10222.6|10233.1|10223.1|10231.9|10221.9|13
1650460410000|2022-04-20 13:13:30|10232.9|10222.9|10235.4|10225.4|10235.9|10225.9|10232.9|10222.9|12
1650460420000|2022-04-20 13:13:40|10235.6|10225.6|10235.6|10225.6|10235.6|10225.6|10235.4|10225.4|3
1650460430000|2022-04-20 13:13:50|10235.9|10225.9|10235.9|10225.9|10235.9|10225.9|10235.6|10225.6|3
1650460440000|2022-04-20 13:14:00|10235.6|10225.6|10235.4|10225.4|10236.1|10226.1|10235.1|10225.1|6
1650460450000|2022-04-20 13:14:10|10235.6|10225.6|10234.4|10224.4|10236.4|10226.4|10233.6|10223.6|15
1650460460000|2022-04-20 13:14:20|10234.6|10224.6|10236.4|10226.4|10236.4|10226.4|10233.9|10223.9|8
1650460470000|2022-04-20 13:14:30|10236.1|10226.1|10235.9|10225.9|10236.4|10226.4|10235.9|10225.9|5
1650460480000|2022-04-20 13:14:40|10236.1|10226.1|10238.4|10228.4|10239.4|10229.4|10236.1|10226.1|17
1650460490000|2022-04-20 13:14:50|10237.6|10227.6|10238.6|10228.6|10238.9|10228.9|10237.6|10227.6|18
1650460500000|2022-04-20 13:15:00|10238.9|10228.9|10236.9|10226.9|10239.1|10229.1|10236.9|10226.9|18
1650460510000|2022-04-20 13:15:10|10237.1|10227.1|10237.4|10227.4|10237.6|10227.6|10236.6|10226.6|16
1650460520000|2022-04-20 13:15:20|10237.1|10227.1|10235.9|10225.9|10237.6|10227.6|10235.9|10225.9|15
1650460530000|2022-04-20 13:15:30|10236.1|10226.1|10237.6|10227.6|10237.9|10227.9|10236.1|10226.1|10
1650460540000|2022-04-20 13:15:40|10239.1|10229.1|10239.1|10229.1|10239.1|10229.1|10239.1|10229.1|1
1650460550000|2022-04-20 13:15:50|10238.9|10228.9|10235.9|10225.9|10238.9|10228.9|10235.9|10225.9|5
1650460560000|2022-04-20 13:16:00|10235.6|10225.6|10236.4|10226.4|10236.4|10226.4|10235.6|10225.6|2
1650460570000|2022-04-20 13:16:10|10235.9|10225.9|10237.1|10227.1|10237.1|10227.1|10235.6|10225.6|12
1650460580000|2022-04-20 13:16:20|10236.9|10226.9|10237.9|10227.9|10237.9|10227.9|10235.9|10225.9|10
1650460590000|2022-04-20 13:16:30|10238.1|10228.1|10236.6|10226.6|10238.1|10228.1|10235.9|10225.9|16
1650460600000|2022-04-20 13:16:40|10236.4|10226.4|10237.6|10227.6|10237.6|10227.6|10235.9|10225.9|13
1650460610000|2022-04-20 13:16:50|10238.1|10228.1|10239.4|10229.4|10239.4|10229.4|10238.1|10228.1|6
1650460620000|2022-04-20 13:17:00|10239.1|10229.1|10238.4|10228.4|10239.1|10229.1|10238.1|10228.1|6
1650460630000|2022-04-20 13:17:10|10238.6|10228.6|10238.4|10228.4|10238.6|10228.6|10237.6|10227.6|8
1650460640000|2022-04-20 13:17:20|10238.6|10228.6|10237.1|10227.1|10238.6|10228.6|10235.9|10225.9|9
1650460650000|2022-04-20 13:17:30|10237.6|10227.6|10237.1|10227.1|10238.6|10228.6|10237.1|10227.1|8
1650460660000|2022-04-20 13:17:40|10236.9|10226.9|10235.9|10225.9|10236.9|10226.9|10234.9|10224.9|8
1650460670000|2022-04-20 13:17:50|10236.1|10226.1|10237.1|10227.1|10237.6|10227.6|10236.1|10226.1|4
1650460680000|2022-04-20 13:18:00|10236.9|10226.9|10235.9|10225.9|10236.9|10226.9|10235.9|10225.9|5
1650460690000|2022-04-20 13:18:10|10236.1|10226.1|10235.9|10225.9|10236.1|10226.1|10235.9|10225.9|4
1650460700000|2022-04-20 13:18:20|10236.1|10226.1|10237.1|10227.1|10237.1|10227.1|10235.9|10225.9|9
1650460710000|2022-04-20 13:18:30|10237.4|10227.4|10237.9|10227.9|10238.9|10228.9|10236.9|10226.9|14
1650460720000|2022-04-20 13:18:40|10238.4|10228.4|10240.4|10230.4|10240.6|10230.6|10237.9|10227.9|10
1650460730000|2022-04-20 13:18:50|10240.1|10230.1|10240.6|10230.6|10241.6|10231.6|10239.9|10229.9|8
1650460740000|2022-04-20 13:19:00|10241.4|10231.4|10239.4|10229.4|10241.9|10231.9|10239.1|10229.1|16
1650460750000|2022-04-20 13:19:10|10238.9|10228.9|10240.9|10230.9|10241.1|10231.1|10238.6|10228.6|13
1650460760000|2022-04-20 13:19:20|10241.4|10231.4|10240.1|10230.1|10241.4|10231.4|10238.4|10228.4|22
1650460770000|2022-04-20 13:19:30|10239.6|10229.6|10239.1|10229.1|10240.1|10230.1|10238.4|10228.4|14
1650460780000|2022-04-20 13:19:40|10238.9|10228.9|10237.9|10227.9|10239.6|10229.6|10237.9|10227.9|17
1650460790000|2022-04-20 13:19:50|10237.1|10227.1|10235.9|10225.9|10237.9|10227.9|10235.6|10225.6|12
1650460800000|2022-04-20 13:20:00|10235.6|10225.6|10237.9|10227.9|10237.9|10227.9|10235.6|10225.6|13
1650460810000|2022-04-20 13:20:10|10237.4|10227.4|10237.6|10227.6|10237.6|10227.6|10236.1|10226.1|15
1650460820000|2022-04-20 13:20:20|10237.9|10227.9|10237.4|10227.4|10237.9|10227.9|10236.6|10226.6|9
1650460830000|2022-04-20 13:20:30|10236.9|10226.9|10236.1|10226.1|10237.4|10227.4|10236.1|10226.1|13
1650460840000|2022-04-20 13:20:40|10235.9|10225.9|10234.6|10224.6|10235.9|10225.9|10233.9|10223.9|13
1650460850000|2022-04-20 13:20:50|10234.1|10224.1|10236.1|10226.1|10236.1|10226.1|10234.1|10224.1|12
1650460860000|2022-04-20 13:21:00|10236.4|10226.4|10236.4|10226.4|10237.1|10227.1|10236.4|10226.4|6
1650460870000|2022-04-20 13:21:10|10235.4|10225.4|10238.1|10228.1|10238.1|10228.1|10235.1|10225.1|10
1650460880000|2022-04-20 13:21:20|10238.4|10228.4|10238.1|10228.1|10240.6|10230.6|10237.9|10227.9|11
1650460890000|2022-04-20 13:21:30|10237.9|10227.9|10237.9|10227.9|10238.1|10228.1|10237.4|10227.4|7
1650460900000|2022-04-20 13:21:40|10238.1|10228.1|10236.1|10226.1|10238.1|10228.1|10235.9|10225.9|13
1650460910000|2022-04-20 13:21:50|10235.6|10225.6|10234.1|10224.1|10235.6|10225.6|10233.9|10223.9|12
1650460920000|2022-04-20 13:22:00|10234.4|10224.4|10228.4|10218.4|10234.6|10224.6|10228.4|10218.4|21
1650460930000|2022-04-20 13:22:10|10229.6|10219.6|10228.4|10218.4|10231.9|10221.9|10228.1|10218.1|16
1650460940000|2022-04-20 13:22:20|10228.1|10218.1|10227.4|10217.4|10228.6|10218.6|10227.1|10217.1|12
1650460950000|2022-04-20 13:22:30|10227.6|10217.6|10225.4|10215.4|10227.6|10217.6|10222.9|10212.9|22
1650460960000|2022-04-20 13:22:40|10225.6|10215.6|10226.1|10216.1|10227.1|10217.1|10224.9|10214.9|17
1650460970000|2022-04-20 13:22:50|10226.4|10216.4|10226.6|10216.6|10228.6|10218.6|10226.1|10216.1|9
1650460980000|2022-04-20 13:23:00|10226.9|10216.9|10224.9|10214.9|10227.1|10217.1|10222.9|10212.9|12
1650460990000|2022-04-20 13:23:10|10224.6|10214.6|10225.1|10215.1|10225.1|10215.1|10222.6|10212.6|7
1650461000000|2022-04-20 13:23:20|10224.9|10214.9|10225.6|10215.6|10225.6|10215.6|10224.1|10214.1|12
1650461010000|2022-04-20 13:23:30|10225.9|10215.9|10227.6|10217.6|10228.6|10218.6|10225.9|10215.9|16
1650461020000|2022-04-20 13:23:40|10228.1|10218.1|10228.4|10218.4|10228.6|10218.6|10226.9|10216.9|9
1650461030000|2022-04-20 13:23:50|10228.6|10218.6|10230.1|10220.1|10230.6|10220.6|10228.6|10218.6|9
1650461040000|2022-04-20 13:24:00|10230.6|10220.6|10228.9|10218.9|10231.6|10221.6|10228.9|10218.9|7
1650461050000|2022-04-20 13:24:10|10228.6|10218.6|10229.1|10219.1|10230.6|10220.6|10228.6|10218.6|15
1650461060000|2022-04-20 13:24:20|10228.9|10218.9|10229.6|10219.6|10229.6|10219.6|10228.9|10218.9|3
1650461070000|2022-04-20 13:24:30|10229.9|10219.9|10228.6|10218.6|10230.1|10220.1|10228.4|10218.4|13
1650461080000|2022-04-20 13:24:40|10228.4|10218.4|10228.1|10218.1|10228.6|10218.6|10228.1|10218.1|8
1650461090000|2022-04-20 13:24:50|10227.9|10217.9|10229.6|10219.6|10229.6|10219.6|10226.4|10216.4|6
1650461100000|2022-04-20 13:25:00|10229.4|10219.4|10228.6|10218.6|10229.4|10219.4|10228.6|10218.6|4
1650461110000|2022-04-20 13:25:10|10229.9|10219.9|10230.4|10220.4|10231.1|10221.1|10229.9|10219.9|10
1650461120000|2022-04-20 13:25:20|10230.6|10220.6|10231.6|10221.6|10232.1|10222.1|10230.4|10220.4|11
1650461130000|2022-04-20 13:25:30|10231.9|10221.9|10231.9|10221.9|10232.1|10222.1|10231.4|10221.4|12
1650461140000|2022-04-20 13:25:40|10231.4|10221.4|10231.1|10221.1|10231.4|10221.4|10230.9|10220.9|4
1650461150000|2022-04-20 13:25:50|10230.9|10220.9|10233.9|10223.9|10233.9|10223.9|10230.9|10220.9|6
1650461160000|2022-04-20 13:26:00|10233.4|10223.4|10231.9|10221.9|10233.4|10223.4|10231.6|10221.6|14
1650461170000|2022-04-20 13:26:10|10232.1|10222.1|10232.1|10222.1|10232.1|10222.1|10231.9|10221.9|5
1650461180000|2022-04-20 13:26:20|10232.4|10222.4|10233.9|10223.9|10234.9|10224.9|10232.4|10222.4|14
1650461190000|2022-04-20 13:26:30|10234.9|10224.9|10237.6|10227.6|10238.1|10228.1|10234.9|10224.9|8
1650461200000|2022-04-20 13:26:40|10237.9|10227.9|10237.4|10227.4|10237.9|10227.9|10237.4|10227.4|11
1650461210000|2022-04-20 13:26:50|10237.1|10227.1|10237.4|10227.4|10237.6|10227.6|10236.6|10226.6|8
1650461220000|2022-04-20 13:27:00|10236.6|10226.6|10234.9|10224.9|10236.9|10226.9|10232.6|10222.6|17
1650461230000|2022-04-20 13:27:10|10235.6|10225.6|10235.1|10225.1|10235.9|10225.9|10234.9|10224.9|9
1650461240000|2022-04-20 13:27:20|10234.9|10224.9|10236.6|10226.6|10236.6|10226.6|10234.9|10224.9|5
1650461250000|2022-04-20 13:27:30|10236.4|10226.4|10234.1|10224.1|10236.6|10226.6|10234.1|10224.1|10
1650461260000|2022-04-20 13:27:40|10233.6|10223.6|10233.4|10223.4|10234.1|10224.1|10233.4|10223.4|3
1650461270000|2022-04-20 13:27:50|10235.1|10225.1|10234.6|10224.6|10235.1|10225.1|10234.6|10224.6|7
1650461280000|2022-04-20 13:28:00|10233.9|10223.9|10234.4|10224.4|10234.4|10224.4|10230.4|10220.4|19
1650461290000|2022-04-20 13:28:10|10232.9|10222.9|10233.4|10223.4|10233.9|10223.9|10232.9|10222.9|18
1650461300000|2022-04-20 13:28:20|10233.1|10223.1|10234.9|10224.9|10234.9|10224.9|10232.9|10222.9|6
1650461310000|2022-04-20 13:28:30|10235.9|10225.9|10237.1|10227.1|10237.1|10227.1|10234.9|10224.9|15
1650461320000|2022-04-20 13:28:40|10236.9|10226.9|10234.6|10224.6|10236.9|10226.9|10233.9|10223.9|16
1650461330000|2022-04-20 13:28:50|10234.9|10224.9|10233.9|10223.9|10234.9|10224.9|10233.6|10223.6|20
1650461340000|2022-04-20 13:29:00|10234.4|10224.4|10233.6|10223.6|10235.1|10225.1|10233.1|10223.1|20
1650461350000|2022-04-20 13:29:10|10233.1|10223.1|10235.3|10225.3|10239.8|10225.3|10233.1|10219.8|6
1650461360000|2022-04-20 13:29:20|10235|10225|10234.6|10224.6|10235.3|10225.3|10234.6|10224.6|9
1650461370000|2022-04-20 13:29:30|10234.9|10224.9|10233.1|10223.1|10234.9|10224.9|10232.6|10222.6|16
1650461380000|2022-04-20 13:29:40|10233.9|10223.9|10236.6|10226.6|10236.6|10226.6|10233.9|10223.9|10
1650461390000|2022-04-20 13:29:50|10236.4|10226.4|10240.6|10230.6|10240.6|10230.6|10236.4|10226.4|16
1650461400000|2022-04-20 13:30:00|10241.1|10231.1|10242.6|10232.6|10245.6|10235.6|10241.1|10231.1|23
1650461410000|2022-04-20 13:30:10|10242.4|10232.4|10242.4|10232.4|10244.6|10234.6|10242.1|10232.1|20
1650461420000|2022-04-20 13:30:20|10242.1|10232.1|10240.4|10230.4|10242.4|10232.4|10240.1|10230.1|14
1650461430000|2022-04-20 13:30:30|10240.9|10230.9|10242.6|10232.6|10242.6|10232.6|10240.9|10230.9|13
1650461440000|2022-04-20 13:30:40|10242.4|10232.4|10242.4|10232.4|10242.6|10232.6|10241.6|10231.6|12
1650461450000|2022-04-20 13:30:50|10242.1|10232.1|10238.9|10228.9|10242.1|10232.1|10237.6|10227.6|21
1650461460000|2022-04-20 13:31:00|10238.1|10228.1|10237.6|10227.6|10238.1|10228.1|10234.4|10224.4|22
1650461470000|2022-04-20 13:31:10|10236.9|10226.9|10238.1|10228.1|10239.1|10229.1|10236.6|10226.6|20
1650461480000|2022-04-20 13:31:20|10237.9|10227.9|10237.9|10227.9|10239.1|10229.1|10237.6|10227.6|17
1650461490000|2022-04-20 13:31:30|10238.9|10228.9|10239.4|10229.4|10240.3|10230.3|10237.9|10227.9|18
1650461500000|2022-04-20 13:31:40|10239.1|10229.1|10239.4|10229.4|10239.6|10229.6|10239.1|10229.1|10
1650461510000|2022-04-20 13:31:50|10239.1|10229.1|10237.9|10227.9|10239.4|10229.4|10237.9|10227.9|15
1650461520000|2022-04-20 13:32:00|10238.1|10228.1|10233.9|10223.9|10238.4|10228.4|10232.9|10222.9|15
1650461530000|2022-04-20 13:32:10|10234.1|10224.1|10236.1|10226.1|10237.1|10227.1|10234.1|10224.1|13
1650461540000|2022-04-20 13:32:20|10235.9|10225.9|10235.4|10225.4|10235.9|10225.9|10233.4|10223.4|16
1650461550000|2022-04-20 13:32:30|10236.1|10226.1|10239.1|10229.1|10239.1|10229.1|10236.1|10226.1|14
1650461560000|2022-04-20 13:32:40|10239.4|10229.4|10237.9|10227.9|10239.4|10229.4|10235.9|10225.9|14
1650461570000|2022-04-20 13:32:50|10237.4|10227.4|10237.1|10227.1|10237.4|10227.4|10236.6|10226.6|11
1650461580000|2022-04-20 13:33:00|10237.4|10227.4|10237.6|10227.6|10238.1|10228.1|10237.4|10227.4|4
1650461590000|2022-04-20 13:33:10|10237.1|10227.1|10239.1|10229.1|10239.4|10229.4|10236.9|10226.9|13
1650461600000|2022-04-20 13:33:20|10238.9|10228.9|10238.4|10228.4|10239.1|10229.1|10238.1|10228.1|11
1650461610000|2022-04-20 13:33:30|10238.6|10228.6|10238.9|10228.9|10239.1|10229.1|10238.6|10228.6|10
1650461620000|2022-04-20 13:33:40|10239.4|10229.4|10243.6|10233.6|10244.9|10234.9|10239.4|10229.4|6
1650461630000|2022-04-20 13:33:50|10243.4|10233.4|10241.1|10231.1|10243.6|10233.6|10241.1|10231.1|14
1650461640000|2022-04-20 13:34:00|10240.6|10230.6|10240.9|10230.9|10241.1|10231.1|10240.6|10230.6|4
1650461650000|2022-04-20 13:34:10|10242.1|10232.1|10243.9|10233.9|10243.9|10233.9|10242.1|10232.1|5
1650461660000|2022-04-20 13:34:20|10243.6|10233.6|10242.4|10232.4|10243.9|10233.9|10242.4|10232.4|11
1650461670000|2022-04-20 13:34:30|10242.1|10232.1|10239.9|10229.9|10242.6|10232.6|10239.9|10229.9|7
1650461680000|2022-04-20 13:34:40|10239.6|10229.6|10238.1|10228.1|10240.4|10230.4|10238.1|10228.1|24
1650461690000|2022-04-20 13:34:50|10238.4|10228.4|10241.1|10231.1|10241.1|10231.1|10237.4|10227.4|15
1650461700000|2022-04-20 13:35:00|10240.6|10230.6|10237.6|10227.6|10242.4|10232.4|10237.6|10227.6|25
1650461710000|2022-04-20 13:35:10|10238.4|10228.4|10236.4|10226.4|10238.4|10228.4|10236.4|10226.4|12
1650461720000|2022-04-20 13:35:20|10234.9|10224.9|10235.4|10225.4|10236.4|10226.4|10234.9|10224.9|14
1650461730000|2022-04-20 13:35:30|10236.1|10226.1|10235.9|10225.9|10236.1|10226.1|10234.4|10224.4|14
1650461740000|2022-04-20 13:35:40|10235.6|10225.6|10235.6|10225.6|10236.1|10226.1|10235.6|10225.6|5
1650461750000|2022-04-20 13:35:50|10234.9|10224.9|10234.9|10224.9|10234.9|10224.9|10233.4|10223.4|16
1650461760000|2022-04-20 13:36:00|10234.4|10224.4|10230.1|10220.1|10234.4|10224.4|10230.1|10220.1|22
1650461770000|2022-04-20 13:36:10|10230.4|10220.4|10228.1|10218.1|10230.4|10220.4|10228.1|10218.1|8
1650461780000|2022-04-20 13:36:20|10227.9|10217.9|10231.4|10221.4|10231.6|10221.6|10227.9|10217.9|16
1650461790000|2022-04-20 13:36:30|10231.6|10221.6|10232.9|10222.9|10232.9|10222.9|10230.4|10220.4|12
1650461800000|2022-04-20 13:36:40|10232.6|10222.6|10233.6|10223.6|10233.9|10223.9|10232.6|10222.6|13
1650461810000|2022-04-20 13:36:50|10233.4|10223.4|10233.4|10223.4|10233.4|10223.4|10233.4|10223.4|1
1650461820000|2022-04-20 13:37:00|10233.9|10223.9|10233.1|10223.1|10233.9|10223.9|10232.6|10222.6|11
1650461830000|2022-04-20 13:37:10|10232.9|10222.9|10232.6|10222.6|10232.9|10222.9|10229.1|10219.1|18
1650461840000|2022-04-20 13:37:20|10232.4|10222.4|10232.9|10222.9|10232.9|10222.9|10230.1|10220.1|12
1650461850000|2022-04-20 13:37:30|10233.6|10223.6|10233.4|10223.4|10234.9|10224.9|10231.4|10221.4|15
1650461860000|2022-04-20 13:37:40|10234.1|10224.1|10234.6|10224.6|10234.9|10224.9|10234.1|10224.1|8
1650461870000|2022-04-20 13:37:50|10234.4|10224.4|10233.4|10223.4|10234.4|10224.4|10232.9|10222.9|12
1650461880000|2022-04-20 13:38:00|10233.1|10223.1|10230.9|10220.9|10233.4|10223.4|10230.9|10220.9|24
1650461890000|2022-04-20 13:38:10|10229.9|10219.9|10229.9|10219.9|10230.4|10220.4|10229.9|10219.9|4
1650461900000|2022-04-20 13:38:20|10229.6|10219.6|10233.4|10223.4|10233.9|10223.9|10229.6|10219.6|11
1650461910000|2022-04-20 13:38:30|10232.4|10222.4|10233.4|10223.4|10233.4|10223.4|10232.4|10222.4|5
1650461920000|2022-04-20 13:38:40|10233.1|10223.1|10233.1|10223.1|10233.1|10223.1|10231.9|10221.9|14
1650461930000|2022-04-20 13:38:50|10232.9|10222.9|10229.9|10219.9|10232.9|10222.9|10229.4|10219.4|9
1650461940000|2022-04-20 13:39:00|10230.1|10220.1|10229.9|10219.9|10230.4|10220.4|10229.9|10219.9|10
1650461950000|2022-04-20 13:39:10|10229.6|10219.6|10231.1|10221.1|10231.4|10221.4|10229.4|10219.4|11
1650461960000|2022-04-20 13:39:20|10230.9|10220.9|10229.9|10219.9|10231.1|10221.1|10229.9|10219.9|12
1650461970000|2022-04-20 13:39:30|10230.1|10220.1|10229.9|10219.9|10230.4|10220.4|10229.9|10219.9|16
1650461980000|2022-04-20 13:39:40|10230.1|10220.1|10233.1|10223.1|10233.1|10223.1|10230.1|10220.1|14
1650461990000|2022-04-20 13:39:50|10232.9|10222.9|10232.1|10222.1|10232.9|10222.9|10231.6|10221.6|15
1650462000000|2022-04-20 13:40:00|10232.4|10222.4|10233.1|10223.1|10233.4|10223.4|10231.9|10221.9|15
1650462010000|2022-04-20 13:40:10|10232.9|10222.9|10232.1|10222.1|10232.9|10222.9|10231.4|10221.4|15
1650462020000|2022-04-20 13:40:20|10231.9|10221.9|10233.4|10223.4|10233.9|10223.9|10231.9|10221.9|10
1650462030000|2022-04-20 13:40:30|10233.6|10223.6|10234.6|10224.6|10234.6|10224.6|10231.6|10221.6|22
1650462040000|2022-04-20 13:40:40|10234.4|10224.4|10233.1|10223.1|10234.4|10224.4|10233.1|10223.1|12
1650462050000|2022-04-20 13:40:50|10233.4|10223.4|10232.6|10222.6|10233.4|10223.4|10231.9|10221.9|20
1650462060000|2022-04-20 13:41:00|10232.9|10222.9|10232.6|10222.6|10233.4|10223.4|10232.4|10222.4|12
1650462070000|2022-04-20 13:41:10|10232.4|10222.4|10232.9|10222.9|10233.4|10223.4|10232.1|10222.1|16
1650462080000|2022-04-20 13:41:20|10233.1|10223.1|10233.4|10223.4|10233.6|10223.6|10232.4|10222.4|16
1650462090000|2022-04-20 13:41:30|10233.1|10223.1|10232.4|10222.4|10233.1|10223.1|10231.4|10221.4|13
1650462100000|2022-04-20 13:41:40|10232.6|10222.6|10233.1|10223.1|10233.6|10223.6|10232.6|10222.6|15
1650462110000|2022-04-20 13:41:50|10233.4|10223.4|10233.4|10223.4|10235.9|10225.9|10232.9|10222.9|20
1650462120000|2022-04-20 13:42:00|10234.1|10224.1|10232.6|10222.6|10234.1|10224.1|10231.9|10221.9|16
1650462130000|2022-04-20 13:42:10|10232.4|10222.4|10229.9|10219.9|10232.4|10222.4|10229.9|10219.9|15
1650462140000|2022-04-20 13:42:20|10230.6|10220.6|10231.9|10221.9|10232.1|10222.1|10230.6|10220.6|6
1650462150000|2022-04-20 13:42:30|10231.4|10221.4|10231.1|10221.1|10233.1|10223.1|10230.6|10220.6|20
1650462160000|2022-04-20 13:42:40|10229.6|10219.6|10227.9|10217.9|10229.9|10219.9|10227.9|10217.9|20
1650462170000|2022-04-20 13:42:50|10228.1|10218.1|10228.6|10218.6|10229.9|10219.9|10228.1|10218.1|15
1650462180000|2022-04-20 13:43:00|10228.4|10218.4|10227.9|10217.9|10228.4|10218.4|10227.4|10217.4|16
1650462190000|2022-04-20 13:43:10|10228.1|10218.1|10229.9|10219.9|10229.9|10219.9|10228.1|10218.1|14
1650462200000|2022-04-20 13:43:20|10229.6|10219.6|10230.4|10220.4|10230.4|10220.4|10229.4|10219.4|14
1650462210000|2022-04-20 13:43:30|10230.1|10220.1|10228.4|10218.4|10230.1|10220.1|10227.6|10217.6|14
1650462220000|2022-04-20 13:43:40|10228.1|10218.1|10227.6|10217.6|10228.9|10218.9|10227.6|10217.6|16
1650462230000|2022-04-20 13:43:50|10227.4|10217.4|10228.1|10218.1|10228.4|10218.4|10227.1|10217.1|10
1650462240000|2022-04-20 13:44:00|10228.4|10218.4|10227.9|10217.9|10228.4|10218.4|10227.6|10217.6|7
1650462250000|2022-04-20 13:44:10|10227.6|10217.6|10227.6|10217.6|10227.6|10217.6|10226.9|10216.9|19
1650462260000|2022-04-20 13:44:20|10227.1|10217.1|10230.4|10220.4|10230.4|10220.4|10226.4|10216.4|13
1650462270000|2022-04-20 13:44:30|10230.9|10220.9|10231.4|10221.4|10231.9|10221.9|10230.4|10220.4|10
1650462280000|2022-04-20 13:44:40|10231.1|10221.1|10229.6|10219.6|10231.9|10221.9|10229.6|10219.6|9
1650462290000|2022-04-20 13:44:50|10229.9|10219.9|10229.6|10219.6|10229.9|10219.9|10228.9|10218.9|9
1650462300000|2022-04-20 13:45:00|10229.4|10219.4|10227.1|10217.1|10229.6|10219.6|10227.1|10217.1|11
1650462360000|2022-04-20 13:46:00|10232.4|10222.4|10232.1|10222.1|10232.6|10222.6|10231.6|10221.6|8
1650462370000|2022-04-20 13:46:10|10232.4|10222.4|10230.1|10220.1|10232.4|10222.4|10230.1|10220.1|7
1650462380000|2022-04-20 13:46:20|10229.6|10219.6|10231.1|10221.1|10232.4|10222.4|10229.6|10219.6|12
1650462390000|2022-04-20 13:46:30|10230.6|10220.6|10233.1|10223.1|10233.6|10223.6|10229.9|10219.9|8
1650462400000|2022-04-20 13:46:40|10232.9|10222.9|10230.9|10220.9|10232.9|10222.9|10230.6|10220.6|8
1650462410000|2022-04-20 13:46:50|10231.1|10221.1|10235.6|10225.6|10235.6|10225.6|10231.1|10221.1|9
1650462420000|2022-04-20 13:47:00|10235.4|10225.4|10233.4|10223.4|10235.4|10225.4|10233.4|10223.4|14
1650462430000|2022-04-20 13:47:10|10233.1|10223.1|10234.1|10224.1|10234.6|10224.6|10233.1|10223.1|14
1650462440000|2022-04-20 13:47:20|10234.4|10224.4|10232.6|10222.6|10234.6|10224.6|10232.4|10222.4|11
1650462450000|2022-04-20 13:47:30|10232.9|10222.9|10231.1|10221.1|10232.9|10222.9|10230.4|10220.4|11
1650462460000|2022-04-20 13:47:40|10231.4|10221.4|10233.6|10223.6|10233.9|10223.9|10231.4|10221.4|14
1650462470000|2022-04-20 13:47:50|10233.9|10223.9|10233.9|10223.9|10234.1|10224.1|10233.4|10223.4|17
1650462480000|2022-04-20 13:48:00|10233.6|10223.6|10231.4|10221.4|10233.6|10223.6|10231.1|10221.1|18
1650462490000|2022-04-20 13:48:10|10231.6|10221.6|10233.9|10223.9|10233.9|10223.9|10231.4|10221.4|7
1650462500000|2022-04-20 13:48:20|10233.4|10223.4|10231.4|10221.4|10233.4|10223.4|10231.4|10221.4|8
1650462510000|2022-04-20 13:48:30|10231.6|10221.6|10231.9|10221.9|10231.9|10221.9|10231.6|10221.6|2
1650462520000|2022-04-20 13:48:40|10231.4|10221.4|10232.1|10222.1|10232.6|10222.6|10231.1|10221.1|8
1650462530000|2022-04-20 13:48:50|10231.9|10221.9|10231.6|10221.6|10232.4|10222.4|10231.6|10221.6|7
1650462540000|2022-04-20 13:49:00|10231.4|10221.4|10228.6|10218.6|10231.4|10221.4|10228.1|10218.1|13
1650462550000|2022-04-20 13:49:10|10228.9|10218.9|10228.4|10218.4|10228.9|10218.9|10228.4|10218.4|11
1650462560000|2022-04-20 13:49:20|10227.4|10217.4|10229.1|10219.1|10229.1|10219.1|10227.4|10217.4|6
1650462570000|2022-04-20 13:49:30|10228.9|10218.9|10228.1|10218.1|10229.1|10219.1|10228.1|10218.1|13
1650462580000|2022-04-20 13:49:40|10227.9|10217.9|10227.6|10217.6|10227.9|10217.9|10227.6|10217.6|2
1650462590000|2022-04-20 13:49:50|10227.4|10217.4|10228.6|10218.6|10228.6|10218.6|10227.4|10217.4|3
1650462600000|2022-04-20 13:50:00|10228.4|10218.4|10226.4|10216.4|10228.9|10218.9|10226.4|10216.4|15
1650462610000|2022-04-20 13:50:10|10226.9|10216.9|10227.4|10217.4|10227.6|10217.6|10226.6|10216.6|9
1650462620000|2022-04-20 13:50:20|10226.6|10216.6|10227.6|10217.6|10227.6|10217.6|10226.6|10216.6|8
1650462630000|2022-04-20 13:50:30|10228.6|10218.6|10228.6|10218.6|10229.4|10219.4|10228.1|10218.1|11
1650462640000|2022-04-20 13:50:40|10228.4|10218.4|10227.6|10217.6|10228.6|10218.6|10227.4|10217.4|12
1650462650000|2022-04-20 13:50:50|10227.4|10217.4|10226.4|10216.4|10227.4|10217.4|10225.4|10215.4|18
1650462660000|2022-04-20 13:51:00|10226.1|10216.1|10226.6|10216.6|10227.6|10217.6|10226.1|10216.1|19
1650462670000|2022-04-20 13:51:10|10226.4|10216.4|10226.1|10216.1|10226.6|10216.6|10225.6|10215.6|16
1650462680000|2022-04-20 13:51:20|10226.4|10216.4|10225.6|10215.6|10226.6|10216.6|10225.6|10215.6|16
1650462690000|2022-04-20 13:51:30|10225.4|10215.4|10225.9|10215.9|10225.9|10215.9|10225.4|10215.4|11
1650462700000|2022-04-20 13:51:40|10226.4|10216.4|10227.6|10217.6|10227.6|10217.6|10225.9|10215.9|10
1650462710000|2022-04-20 13:51:50|10227.4|10217.4|10228.1|10218.1|10228.1|10218.1|10227.1|10217.1|7
1650462720000|2022-04-20 13:52:00|10227.9|10217.9|10225.9|10215.9|10227.9|10217.9|10225.9|10215.9|15
1650462730000|2022-04-20 13:52:10|10225.6|10215.6|10226.1|10216.1|10226.1|10216.1|10225.6|10215.6|9
1650462740000|2022-04-20 13:52:20|10226.4|10216.4|10227.1|10217.1|10227.1|10217.1|10225.9|10215.9|18
1650462750000|2022-04-20 13:52:30|10226.9|10216.9|10227.9|10217.9|10228.6|10218.6|10226.9|10216.9|12
1650462760000|2022-04-20 13:52:40|10228.4|10218.4|10231.1|10221.1|10231.1|10221.1|10226.6|10216.6|20
1650462770000|2022-04-20 13:52:50|10231.4|10221.4|10230.1|10220.1|10231.4|10221.4|10229.9|10219.9|15
1650462780000|2022-04-20 13:53:00|10230.6|10220.6|10231.4|10221.4|10231.4|10221.4|10230.1|10220.1|16
1650462790000|2022-04-20 13:53:10|10231.9|10221.9|10229.6|10219.6|10232.4|10222.4|10229.6|10219.6|12
1650462800000|2022-04-20 13:53:20|10229.4|10219.4|10225.4|10215.4|10229.4|10219.4|10225.4|10215.4|17
1650462810000|2022-04-20 13:53:30|10225.6|10215.6|10225.9|10215.9|10225.9|10215.9|10225.4|10215.4|5
1650462820000|2022-04-20 13:53:40|10226.1|10216.1|10225.6|10215.6|10226.1|10216.1|10225.4|10215.4|4
1650462830000|2022-04-20 13:53:50|10226.1|10216.1|10226.4|10216.4|10227.6|10217.6|10226.1|10216.1|6
1650462840000|2022-04-20 13:54:00|10226.1|10216.1|10225.9|10215.9|10226.4|10216.4|10225.9|10215.9|10
1650462850000|2022-04-20 13:54:10|10226.1|10216.1|10226.4|10216.4|10226.6|10216.6|10226.1|10216.1|6
1650462860000|2022-04-20 13:54:20|10226.6|10216.6|10225.9|10215.9|10226.6|10216.6|10225.6|10215.6|11
1650462870000|2022-04-20 13:54:30|10225.6|10215.6|10226.1|10216.1|10226.1|10216.1|10225.6|10215.6|5
1650462880000|2022-04-20 13:54:40|10226.4|10216.4|10226.9|10216.9|10228.6|10218.6|10226.4|10216.4|11
1650462890000|2022-04-20 13:54:50|10227.1|10217.1|10226.1|10216.1|10227.1|10217.1|10226.1|10216.1|11
1650462900000|2022-04-20 13:55:00|10225.9|10215.9|10225.9|10215.9|10226.4|10216.4|10225.6|10215.6|7
1650462910000|2022-04-20 13:55:10|10226.1|10216.1|10226.4|10216.4|10227.1|10217.1|10225.4|10215.4|14
1650462920000|2022-04-20 13:55:20|10226.6|10216.6|10228.1|10218.1|10228.1|10218.1|10226.6|10216.6|14
1650462930000|2022-04-20 13:55:30|10228.4|10218.4|10227.6|10217.6|10228.4|10218.4|10227.6|10217.6|4
1650462940000|2022-04-20 13:55:40|10227.1|10217.1|10228.1|10218.1|10228.1|10218.1|10226.9|10216.9|5
1650462950000|2022-04-20 13:55:50|10228.4|10218.4|10230.9|10220.9|10231.6|10221.6|10228.4|10218.4|11
1650462960000|2022-04-20 13:56:00|10231.1|10221.1|10230.1|10220.1|10232.1|10222.1|10230.1|10220.1|19
1650462970000|2022-04-20 13:56:10|10229.9|10219.9|10230.1|10220.1|10231.4|10221.4|10228.9|10218.9|20
1650462980000|2022-04-20 13:56:20|10230.4|10220.4|10228.6|10218.6|10230.4|10220.4|10228.4|10218.4|18
1650462990000|2022-04-20 13:56:30|10228.9|10218.9|10230.4|10220.4|10230.6|10220.6|10228.6|10218.6|12
1650463000000|2022-04-20 13:56:40|10230.1|10220.1|10230.6|10220.6|10230.9|10220.9|10229.9|10219.9|12
1650463010000|2022-04-20 13:56:50|10230.9|10220.9|10233.9|10223.9|10233.9|10223.9|10230.9|10220.9|12
1650463020000|2022-04-20 13:57:00|10233.6|10223.6|10233.1|10223.1|10233.9|10223.9|10232.9|10222.9|18
1650463030000|2022-04-20 13:57:10|10232.9|10222.9|10231.4|10221.4|10232.9|10222.9|10231.1|10221.1|18
1650463040000|2022-04-20 13:57:20|10231.1|10221.1|10231.9|10221.9|10232.6|10222.6|10230.9|10220.9|22
1650463050000|2022-04-20 13:57:30|10232.1|10222.1|10229.6|10219.6|10232.1|10222.1|10229.6|10219.6|9
1650463060000|2022-04-20 13:57:40|10229.1|10219.1|10228.4|10218.4|10229.6|10219.6|10228.1|10218.1|11
1650463070000|2022-04-20 13:57:50|10228.6|10218.6|10229.4|10219.4|10229.9|10219.9|10228.6|10218.6|12
1650463080000|2022-04-20 13:58:00|10229.6|10219.6|10230.6|10220.6|10230.6|10220.6|10229.1|10219.1|15
1650463090000|2022-04-20 13:58:10|10230.4|10220.4|10230.6|10220.6|10230.6|10220.6|10229.4|10219.4|10
1650463100000|2022-04-20 13:58:20|10231.1|10221.1|10235.4|10225.4|10235.4|10225.4|10231.1|10221.1|10
1650463110000|2022-04-20 13:58:30|10235.6|10225.6|10235.1|10225.1|10235.6|10225.6|10234.9|10224.9|11
1650463120000|2022-04-20 13:58:40|10235.4|10225.4|10235.1|10225.1|10235.4|10225.4|10234.6|10224.6|11
1650463130000|2022-04-20 13:58:50|10235.4|10225.4|10233.4|10223.4|10235.6|10225.6|10233.1|10223.1|18
1650463140000|2022-04-20 13:59:00|10233.1|10223.1|10232.1|10222.1|10233.9|10223.9|10232.1|10222.1|16
1650463150000|2022-04-20 13:59:10|10232.9|10222.9|10232.9|10222.9|10233.9|10223.9|10232.4|10222.4|5
1650463160000|2022-04-20 13:59:20|10233.1|10223.1|10234.6|10224.6|10234.6|10224.6|10233.1|10223.1|17
1650463170000|2022-04-20 13:59:30|10234.4|10224.4|10233.4|10223.4|10234.4|10224.4|10233.1|10223.1|12
1650463180000|2022-04-20 13:59:40|10233.9|10223.9|10233.1|10223.1|10234.1|10224.1|10232.9|10222.9|10
1650463190000|2022-04-20 13:59:50|10232.9|10222.9|10232.6|10222.6|10233.1|10223.1|10232.4|10222.4|12
1650463200000|2022-04-20 14:00:00|10232.9|10222.9|10232.9|10222.9|10233.6|10223.6|10232.1|10222.1|19
1650463210000|2022-04-20 14:00:10|10232.6|10222.6|10232.1|10222.1|10233.4|10223.4|10231.4|10221.4|19
1650463220000|2022-04-20 14:00:20|10231.9|10221.9|10230.9|10220.9|10233.1|10223.1|10230.9|10220.9|24
1650463230000|2022-04-20 14:00:30|10231.1|10221.1|10227.6|10217.6|10232.4|10222.4|10226.6|10216.6|27
1650463240000|2022-04-20 14:00:40|10227.4|10217.4|10227.1|10217.1|10227.4|10217.4|10225.6|10215.6|15
1650463250000|2022-04-20 14:00:50|10226.9|10216.9|10228.1|10218.1|10228.4|10218.4|10226.6|10216.6|17
1650463260000|2022-04-20 14:01:00|10228.4|10218.4|10226.6|10216.6|10228.4|10218.4|10226.4|10216.4|15
1650463270000|2022-04-20 14:01:10|10226.4|10216.4|10226.6|10216.6|10226.9|10216.9|10225.6|10215.6|12
1650463280000|2022-04-20 14:01:20|10227.4|10217.4|10226.1|10216.1|10227.4|10217.4|10226.1|10216.1|10
1650463290000|2022-04-20 14:01:30|10225.9|10215.9|10227.9|10217.9|10228.9|10218.9|10225.6|10215.6|11
1650463300000|2022-04-20 14:01:40|10228.6|10218.6|10229.9|10219.9|10231.1|10221.1|10228.6|10218.6|19
1650463310000|2022-04-20 14:01:50|10231.4|10221.4|10233.1|10223.1|10234.1|10224.1|10230.9|10220.9|12
1650463320000|2022-04-20 14:02:00|10233.6|10223.6|10230.4|10220.4|10233.6|10223.6|10229.1|10219.1|19
1650463330000|2022-04-20 14:02:10|10230.6|10220.6|10231.1|10221.1|10232.1|10222.1|10229.9|10219.9|21
1650463340000|2022-04-20 14:02:20|10230.9|10220.9|10230.1|10220.1|10230.9|10220.9|10229.1|10219.1|23
1650463350000|2022-04-20 14:02:30|10229.9|10219.9|10228.1|10218.1|10229.9|10219.9|10228.1|10218.1|14
1650463360000|2022-04-20 14:02:40|10228.4|10218.4|10228.9|10218.9|10229.1|10219.1|10228.1|10218.1|12
1650463370000|2022-04-20 14:02:50|10229.1|10219.1|10229.9|10219.9|10230.4|10220.4|10229.1|10219.1|9
1650463380000|2022-04-20 14:03:00|10230.4|10220.4|10233.1|10223.1|10234.6|10224.6|10229.9|10219.9|13
1650463390000|2022-04-20 14:03:10|10233.4|10223.4|10232.6|10222.6|10234.4|10224.4|10232.4|10222.4|14
1650463400000|2022-04-20 14:03:20|10232.4|10222.4|10232.1|10222.1|10233.4|10223.4|10230.1|10220.1|15
1650463410000|2022-04-20 14:03:30|10232.4|10222.4|10231.9|10221.9|10233.6|10223.6|10231.6|10221.6|14
1650463420000|2022-04-20 14:03:40|10231.6|10221.6|10230.9|10220.9|10231.6|10221.6|10228.9|10218.9|20
1650463430000|2022-04-20 14:03:50|10229.9|10219.9|10230.9|10220.9|10231.1|10221.1|10229.9|10219.9|16
1650463440000|2022-04-20 14:04:00|10231.1|10221.1|10231.1|10221.1|10231.6|10221.6|10230.9|10220.9|11
1650463450000|2022-04-20 14:04:10|10231.9|10221.9|10233.6|10223.6|10234.6|10224.6|10231.9|10221.9|16
1650463460000|2022-04-20 14:04:20|10234.4|10224.4|10231.4|10221.4|10234.4|10224.4|10230.6|10220.6|15
1650463470000|2022-04-20 14:04:30|10230.9|10220.9|10229.9|10219.9|10231.1|10221.1|10228.9|10218.9|17
1650463480000|2022-04-20 14:04:40|10230.1|10220.1|10228.6|10218.6|10230.1|10220.1|10228.6|10218.6|14
1650463490000|2022-04-20 14:04:50|10228.4|10218.4|10231.6|10221.6|10231.6|10221.6|10228.4|10218.4|11
1650463500000|2022-04-20 14:05:00|10231.1|10221.1|10231.6|10221.6|10231.6|10221.6|10231.1|10221.1|2
1650463510000|2022-04-20 14:05:10|10231.1|10221.1|10231.4|10221.4|10232.4|10222.4|10231.1|10221.1|9
1650463520000|2022-04-20 14:05:20|10231.1|10221.1|10229.9|10219.9|10231.1|10221.1|10229.9|10219.9|7
1650463530000|2022-04-20 14:05:30|10229.6|10219.6|10229.6|10219.6|10230.1|10220.1|10228.9|10218.9|13
1650463540000|2022-04-20 14:05:40|10229.9|10219.9|10228.4|10218.4|10230.1|10220.1|10227.9|10217.9|10
1650463550000|2022-04-20 14:05:50|10228.1|10218.1|10228.6|10218.6|10230.1|10220.1|10227.6|10217.6|8
1650463560000|2022-04-20 14:06:00|10228.9|10218.9|10232.1|10222.1|10232.1|10222.1|10228.9|10218.9|14
1650463570000|2022-04-20 14:06:10|10231.9|10221.9|10230.1|10220.1|10232.1|10222.1|10229.9|10219.9|13
1650463580000|2022-04-20 14:06:20|10229.9|10219.9|10229.9|10219.9|10229.9|10219.9|10229.4|10219.4|8
1650463590000|2022-04-20 14:06:30|10229.6|10219.6|10228.9|10218.9|10229.9|10219.9|10227.6|10217.6|14
1650463600000|2022-04-20 14:06:40|10228.6|10218.6|10230.1|10220.1|10230.4|10220.4|10228.6|10218.6|12
1650463610000|2022-04-20 14:06:50|10229.1|10219.1|10230.4|10220.4|10230.4|10220.4|10229.1|10219.1|10
1650463620000|2022-04-20 14:07:00|10230.1|10220.1|10229.4|10219.4|10230.1|10220.1|10229.4|10219.4|8
1650463630000|2022-04-20 14:07:10|10229.1|10219.1|10230.6|10220.6|10230.6|10220.6|10229.1|10219.1|10
1650463640000|2022-04-20 14:07:20|10231.1|10221.1|10231.9|10221.9|10232.1|10222.1|10230.6|10220.6|6
1650463650000|2022-04-20 14:07:30|10232.4|10222.4|10235.4|10225.4|10235.4|10225.4|10232.1|10222.1|15
1650463660000|2022-04-20 14:07:40|10235.6|10225.6|10238.9|10228.9|10238.9|10228.9|10235.1|10225.1|14
1650463670000|2022-04-20 14:07:50|10238.4|10228.4|10238.1|10228.1|10238.4|10228.4|10237.9|10227.9|4
1650463680000|2022-04-20 14:08:00|10237.9|10227.9|10234.9|10224.9|10238.1|10228.1|10234.6|10224.6|20
1650463690000|2022-04-20 14:08:10|10235.1|10225.1|10235.9|10225.9|10236.6|10226.6|10234.1|10224.1|15
1650463700000|2022-04-20 14:08:20|10235.6|10225.6|10235.1|10225.1|10235.6|10225.6|10235.1|10225.1|6
1650463710000|2022-04-20 14:08:30|10234.9|10224.9|10233.6|10223.6|10234.9|10224.9|10233.6|10223.6|6
1650463720000|2022-04-20 14:08:40|10233.9|10223.9|10233.9|10223.9|10234.1|10224.1|10233.6|10223.6|7
1650463730000|2022-04-20 14:08:50|10234.1|10224.1|10234.1|10224.1|10234.1|10224.1|10233.9|10223.9|3
1650463740000|2022-04-20 14:09:00|10234.4|10224.4|10233.4|10223.4|10234.4|10224.4|10233.1|10223.1|11
1650463750000|2022-04-20 14:09:10|10233.6|10223.6|10236.4|10226.4|10236.9|10226.9|10233.6|10223.6|12
1650463760000|2022-04-20 14:09:20|10236.1|10226.1|10238.9|10228.9|10238.9|10228.9|10236.1|10226.1|15
1650463770000|2022-04-20 14:09:30|10239.1|10229.1|10237.6|10227.6|10239.1|10229.1|10236.6|10226.6|7
1650463780000|2022-04-20 14:09:40|10237.4|10227.4|10235.9|10225.9|10237.4|10227.4|10235.9|10225.9|5
1650463790000|2022-04-20 14:09:50|10235.6|10225.6|10234.4|10224.4|10236.1|10226.1|10233.9|10223.9|13
1650463800000|2022-04-20 14:10:00|10234.9|10224.9|10233.6|10223.6|10234.9|10224.9|10233.4|10223.4|8
1650463810000|2022-04-20 14:10:10|10233.4|10223.4|10232.4|10222.4|10233.4|10223.4|10232.1|10222.1|12
1650463820000|2022-04-20 14:10:20|10232.1|10222.1|10235.4|10225.4|10235.4|10225.4|10232.1|10222.1|11
1650463830000|2022-04-20 14:10:30|10235.9|10225.9|10235.6|10225.6|10236.4|10226.4|10235.6|10225.6|8
1650463840000|2022-04-20 14:10:40|10235.4|10225.4|10236.1|10226.1|10236.4|10226.4|10235.4|10225.4|7
1650463850000|2022-04-20 14:10:50|10236.4|10226.4|10239.6|10229.6|10239.9|10229.9|10236.1|10226.1|10
1650463860000|2022-04-20 14:11:00|10239.1|10229.1|10237.4|10227.4|10239.1|10229.1|10236.9|10226.9|17
1650463870000|2022-04-20 14:11:10|10237.9|10227.9|10237.1|10227.1|10237.9|10227.9|10236.1|10226.1|7
1650463880000|2022-04-20 14:11:20|10237.6|10227.6|10235.6|10225.6|10237.9|10227.9|10235.6|10225.6|11
1650463890000|2022-04-20 14:11:30|10235.4|10225.4|10235.6|10225.6|10235.9|10225.9|10234.9|10224.9|13
1650463900000|2022-04-20 14:11:40|10235.9|10225.9|10239.9|10229.9|10239.9|10229.9|10235.6|10225.6|12
1650463910000|2022-04-20 14:11:50|10239.6|10229.6|10238.4|10228.4|10239.6|10229.6|10237.9|10227.9|15
1650463920000|2022-04-20 14:12:00|10237.9|10227.9|10237.9|10227.9|10239.9|10229.9|10237.9|10227.9|14
1650463930000|2022-04-20 14:12:10|10237.6|10227.6|10237.9|10227.9|10237.9|10227.9|10236.9|10226.9|12
1650463940000|2022-04-20 14:12:20|10237.6|10227.6|10239.1|10229.1|10239.1|10229.1|10237.1|10227.1|18
1650463950000|2022-04-20 14:12:30|10239.4|10229.4|10238.4|10228.4|10239.9|10229.9|10238.4|10228.4|8
1650463960000|2022-04-20 14:12:40|10238.6|10228.6|10238.9|10228.9|10240.1|10230.1|10238.1|10228.1|16
1650463970000|2022-04-20 14:12:50|10238.6|10228.6|10238.6|10228.6|10238.6|10228.6|10238.1|10228.1|8
1650463980000|2022-04-20 14:13:00|10238.9|10228.9|10239.4|10229.4|10239.4|10229.4|10238.1|10228.1|13
1650463990000|2022-04-20 14:13:10|10238.4|10228.4|10239.9|10229.9|10239.9|10229.9|10238.4|10228.4|11
1650464000000|2022-04-20 14:13:20|10239.6|10229.6|10239.9|10229.9|10239.9|10229.9|10239.4|10229.4|12
1650464010000|2022-04-20 14:13:30|10239.6|10229.6|10239.6|10229.6|10239.9|10229.9|10239.6|10229.6|5
1650464020000|2022-04-20 14:13:40|10239.9|10229.9|10242.4|10232.4|10242.4|10232.4|10239.9|10229.9|15
1650464030000|2022-04-20 14:13:50|10242.6|10232.6|10241.6|10231.6|10243.1|10233.1|10241.4|10231.4|16
1650464040000|2022-04-20 14:14:00|10241.9|10231.9|10240.4|10230.4|10241.9|10231.9|10239.4|10229.4|18
1650464050000|2022-04-20 14:14:10|10239.6|10229.6|10238.6|10228.6|10240.1|10230.1|10238.6|10228.6|9
1650464060000|2022-04-20 14:14:20|10238.4|10228.4|10238.6|10228.6|10238.9|10228.9|10237.4|10227.4|14
1650464070000|2022-04-20 14:14:30|10238.4|10228.4|10238.6|10228.6|10239.6|10229.6|10238.4|10228.4|11
1650464080000|2022-04-20 14:14:40|10239.6|10229.6|10239.1|10229.1|10239.6|10229.6|10239.1|10229.1|4
1650464090000|2022-04-20 14:14:50|10239.4|10229.4|10239.4|10229.4|10239.6|10229.6|10238.9|10228.9|16
1650464100000|2022-04-20 14:15:00|10239.1|10229.1|10241.4|10231.4|10241.6|10231.6|10238.9|10228.9|23
1650464110000|2022-04-20 14:15:10|10241.1|10231.1|10241.1|10231.1|10241.4|10231.4|10241.1|10231.1|5
1650464120000|2022-04-20 14:15:20|10241.4|10231.4|10240.1|10230.1|10241.4|10231.4|10240.1|10230.1|12
1650464130000|2022-04-20 14:15:30|10239.6|10229.6|10239.1|10229.1|10239.9|10229.9|10238.9|10228.9|10
1650464140000|2022-04-20 14:15:40|10239.4|10229.4|10239.4|10229.4|10239.4|10229.4|10239.1|10229.1|7
1650464150000|2022-04-20 14:15:50|10239.1|10229.1|10237.4|10227.4|10239.1|10229.1|10237.4|10227.4|3
1650464160000|2022-04-20 14:16:00|10236.9|10226.9|10236.1|10226.1|10237.1|10227.1|10236.1|10226.1|7
1650464170000|2022-04-20 14:16:10|10236.4|10226.4|10238.9|10228.9|10239.1|10229.1|10236.4|10226.4|8
1650464180000|2022-04-20 14:16:20|10238.6|10228.6|10238.6|10228.6|10240.1|10230.1|10238.1|10228.1|17
1650464190000|2022-04-20 14:16:30|10238.1|10228.1|10238.6|10228.6|10239.1|10229.1|10237.9|10227.9|9
1650464200000|2022-04-20 14:16:40|10238.9|10228.9|10238.9|10228.9|10240.4|10230.4|10238.4|10228.4|9
1650464210000|2022-04-20 14:16:50|10239.1|10229.1|10239.6|10229.6|10240.1|10230.1|10239.1|10229.1|5
1650464220000|2022-04-20 14:17:00|10239.9|10229.9|10238.6|10228.6|10240.4|10230.4|10238.4|10228.4|18
1650464230000|2022-04-20 14:17:10|10238.4|10228.4|10238.6|10228.6|10238.6|10228.6|10238.1|10228.1|9
1650464240000|2022-04-20 14:17:20|10238.4|10228.4|10238.6|10228.6|10238.6|10228.6|10238.4|10228.4|2
1650464250000|2022-04-20 14:17:30|10238.4|10228.4|10238.4|10228.4|10238.6|10228.6|10238.1|10228.1|7
1650464260000|2022-04-20 14:17:40|10238.1|10228.1|10238.4|10228.4|10238.4|10228.4|10238.1|10228.1|4
1650464270000|2022-04-20 14:17:50|10238.6|10228.6|10237.9|10227.9|10238.9|10228.9|10237.9|10227.9|4
1650464290000|2022-04-20 14:18:10|10237.6|10227.6|10238.1|10228.1|10238.4|10228.4|10237.6|10227.6|5
1650464300000|2022-04-20 14:18:20|10238.4|10228.4|10239.6|10229.6|10240.1|10230.1|10238.4|10228.4|5
1650464310000|2022-04-20 14:18:30|10240.1|10230.1|10239.9|10229.9|10240.6|10230.6|10239.9|10229.9|15
1650464320000|2022-04-20 14:18:40|10240.1|10230.1|10240.1|10230.1|10240.6|10230.6|10240.1|10230.1|4
1650464330000|2022-04-20 14:18:50|10239.9|10229.9|10238.9|10228.9|10239.9|10229.9|10238.4|10228.4|8
1650464340000|2022-04-20 14:19:00|10238.4|10228.4|10238.9|10228.9|10239.1|10229.1|10237.4|10227.4|11
1650464350000|2022-04-20 14:19:10|10239.1|10229.1|10238.1|10228.1|10239.4|10229.4|10238.1|10228.1|14
1650464360000|2022-04-20 14:19:20|10237.6|10227.6|10237.6|10227.6|10238.4|10228.4|10237.6|10227.6|5
1650464370000|2022-04-20 14:19:30|10237.1|10227.1|10236.1|10226.1|10237.1|10227.1|10235.1|10225.1|5
1650464380000|2022-04-20 14:19:40|10236.4|10226.4|10237.1|10227.1|10237.6|10227.6|10236.4|10226.4|5
1650464390000|2022-04-20 14:19:50|10236.9|10226.9|10240.4|10230.4|10240.9|10230.9|10236.1|10226.1|16
1650464400000|2022-04-20 14:20:00|10240.9|10230.9|10240.1|10230.1|10241.4|10231.4|10240.1|10230.1|16
1650464410000|2022-04-20 14:20:10|10240.9|10230.9|10241.6|10231.6|10242.1|10232.1|10240.9|10230.9|5
1650464430000|2022-04-20 14:20:30|10241.4|10231.4|10241.4|10231.4|10241.4|10231.4|10241.4|10231.4|1
1650464440000|2022-04-20 14:20:40|10241.6|10231.6|10242.6|10232.6|10242.6|10232.6|10241.4|10231.4|7
1650464450000|2022-04-20 14:20:50|10242.9|10232.9|10242.9|10232.9|10244.1|10234.1|10242.6|10232.6|14
1650464460000|2022-04-20 14:21:00|10242.1|10232.1|10239.6|10229.6|10242.1|10232.1|10239.6|10229.6|11
1650464470000|2022-04-20 14:21:10|10239.4|10229.4|10239.6|10229.6|10240.6|10230.6|10239.4|10229.4|13
1650464480000|2022-04-20 14:21:20|10239.9|10229.9|10241.4|10231.4|10241.4|10231.4|10239.9|10229.9|7
1650464490000|2022-04-20 14:21:30|10241.1|10231.1|10239.4|10229.4|10241.9|10231.9|10239.4|10229.4|7
1650464500000|2022-04-20 14:21:40|10239.9|10229.9|10239.9|10229.9|10239.9|10229.9|10239.4|10229.4|7
1650464510000|2022-04-20 14:21:50|10239.4|10229.4|10239.9|10229.9|10239.9|10229.9|10239.4|10229.4|9
1650464520000|2022-04-20 14:22:00|10240.1|10230.1|10241.9|10231.9|10241.9|10231.9|10240.1|10230.1|4
1650464530000|2022-04-20 14:22:10|10242.1|10232.1|10243.6|10233.6|10243.6|10233.6|10242.1|10232.1|2
1650464550000|2022-04-20 14:22:30|10243.9|10233.9|10245.1|10235.1|10245.4|10235.4|10243.9|10233.9|4
1650464560000|2022-04-20 14:22:40|10245.4|10235.4|10244.4|10234.4|10245.9|10235.9|10243.9|10233.9|10
1650464570000|2022-04-20 14:22:50|10244.6|10234.6|10245.1|10235.1|10246.1|10236.1|10244.6|10234.6|8
1650464580000|2022-04-20 14:23:00|10244.9|10234.9|10244.6|10234.6|10244.9|10234.9|10244.1|10234.1|8
1650464590000|2022-04-20 14:23:10|10244.4|10234.4|10244.4|10234.4|10244.4|10234.4|10244.4|10234.4|1
1650464600000|2022-04-20 14:23:20|10245.1|10235.1|10247.4|10237.4|10247.6|10237.6|10244.4|10234.4|15
1650464610000|2022-04-20 14:23:30|10247.1|10237.1|10247.1|10237.1|10247.1|10237.1|10247.1|10237.1|1
1650464620000|2022-04-20 14:23:40|10246.9|10236.9|10246.1|10236.1|10246.9|10236.9|10246.1|10236.1|2
1650464630000|2022-04-20 14:23:50|10246.4|10236.4|10246.4|10236.4|10246.4|10236.4|10246.4|10236.4|1
1650464640000|2022-04-20 14:24:00|10246.1|10236.1|10246.4|10236.4|10246.6|10236.6|10246.1|10236.1|3
1650464650000|2022-04-20 14:24:10|10246.6|10236.6|10245.6|10235.6|10246.6|10236.6|10243.9|10233.9|12
1650464660000|2022-04-20 14:24:20|10246.1|10236.1|10246.4|10236.4|10246.9|10236.9|10246.1|10236.1|12
1650464670000|2022-04-20 14:24:30|10246.6|10236.6|10245.6|10235.6|10246.6|10236.6|10245.6|10235.6|6
1650464680000|2022-04-20 14:24:40|10246.4|10236.4|10246.9|10236.9|10246.9|10236.9|10245.9|10235.9|5
1650464690000|2022-04-20 14:24:50|10246.6|10236.6|10246.9|10236.9|10247.9|10237.9|10246.6|10236.6|6
1650464700000|2022-04-20 14:25:00|10246.6|10236.6|10247.1|10237.1|10247.1|10237.1|10245.9|10235.9|8
1650464710000|2022-04-20 14:25:10|10246.9|10236.9|10246.9|10236.9|10247.1|10237.1|10246.9|10236.9|5
1650464720000|2022-04-20 14:25:20|10246.6|10236.6|10246.6|10236.6|10246.9|10236.9|10246.6|10236.6|3
1650464730000|2022-04-20 14:25:30|10246.4|10236.4|10246.4|10236.4|10246.4|10236.4|10246.4|10236.4|1
1650464740000|2022-04-20 14:25:40|10246.1|10236.1|10246.6|10236.6|10246.6|10236.6|10246.1|10236.1|3
1650464750000|2022-04-20 14:25:50|10247.6|10237.6|10249.4|10239.4|10249.4|10239.4|10247.6|10237.6|8
1650464760000|2022-04-20 14:26:00|10249.1|10239.1|10249.1|10239.1|10249.4|10239.4|10249.1|10239.1|5
1650464770000|2022-04-20 14:26:10|10249.4|10239.4|10249.1|10239.1|10249.4|10239.4|10248.9|10238.9|13
1650464780000|2022-04-20 14:26:20|10249.4|10239.4|10251.9|10241.9|10252.1|10242.1|10249.4|10239.4|10
1650464790000|2022-04-20 14:26:30|10252.1|10242.1|10249.6|10239.6|10252.1|10242.1|10249.6|10239.6|10
1650464800000|2022-04-20 14:26:40|10249.9|10239.9|10251.1|10241.1|10251.4|10241.4|10249.1|10239.1|15
1650464810000|2022-04-20 14:26:50|10251.4|10241.4|10251.6|10241.6|10252.4|10242.4|10251.4|10241.4|7
1650464820000|2022-04-20 14:27:00|10251.4|10241.4|10251.6|10241.6|10251.9|10241.9|10250.6|10240.6|16
1650464830000|2022-04-20 14:27:10|10251.9|10241.9|10251.6|10241.6|10251.9|10241.9|10251.4|10241.4|6
1650464840000|2022-04-20 14:27:20|10251.4|10241.4|10251.6|10241.6|10251.9|10241.9|10250.8|10240.8|8
1650464850000|2022-04-20 14:27:30|10251.1|10241.1|10250.4|10240.4|10251.6|10241.6|10250.4|10240.4|9
1650464860000|2022-04-20 14:27:40|10250.1|10240.1|10249.6|10239.6|10250.4|10240.4|10248.9|10238.9|14
1650464870000|2022-04-20 14:27:50|10249.9|10239.9|10249.9|10239.9|10250.4|10240.4|10249.9|10239.9|5
1650464880000|2022-04-20 14:28:00|10249.6|10239.6|10249.1|10239.1|10249.9|10239.9|10248.6|10238.6|16
1650464890000|2022-04-20 14:28:10|10248.4|10238.4|10248.9|10238.9|10248.9|10238.9|10247.9|10237.9|11
1650464900000|2022-04-20 14:28:20|10249.1|10239.1|10246.6|10236.6|10249.1|10239.1|10246.1|10236.1|14
1650464910000|2022-04-20 14:28:30|10246.4|10236.4|10245.6|10235.6|10246.4|10236.4|10245.6|10235.6|7
1650464920000|2022-04-20 14:28:40|10245.1|10235.1|10243.6|10233.6|10245.1|10235.1|10243.1|10233.1|14
1650464930000|2022-04-20 14:28:50|10243.9|10233.9|10246.9|10236.9|10247.4|10237.4|10243.9|10233.9|16
1650464940000|2022-04-20 14:29:00|10247.1|10237.1|10247.4|10237.4|10248.1|10238.1|10246.9|10236.9|12
1650464950000|2022-04-20 14:29:10|10247.1|10237.1|10247.1|10237.1|10247.1|10237.1|10246.9|10236.9|7
1650464960000|2022-04-20 14:29:20|10246.9|10236.9|10248.1|10238.1|10248.1|10238.1|10246.9|10236.9|13
1650464970000|2022-04-20 14:29:30|10248.4|10238.4|10247.9|10237.9|10248.4|10238.4|10247.9|10237.9|3
1650464980000|2022-04-20 14:29:40|10247.6|10237.6|10249.1|10239.1|10249.1|10239.1|10247.6|10237.6|11
1650464990000|2022-04-20 14:29:50|10248.9|10238.9|10248.4|10238.4|10249.1|10239.1|10247.9|10237.9|14
1650465000000|2022-04-20 14:30:00|10247.9|10237.9|10250.1|10240.1|10251.9|10241.9|10247.9|10237.9|13
1650465010000|2022-04-20 14:30:10|10250.4|10240.4|10250.6|10240.6|10250.9|10240.9|10250.1|10240.1|13
1650465020000|2022-04-20 14:30:20|10250.4|10240.4|10249.1|10239.1|10250.4|10240.4|10248.4|10238.4|16
1650465030000|2022-04-20 14:30:30|10249.4|10239.4|10249.9|10239.9|10250.1|10240.1|10249.4|10239.4|9
1650465040000|2022-04-20 14:30:40|10250.1|10240.1|10254.1|10244.1|10254.1|10244.1|10250.1|10240.1|16
1650465050000|2022-04-20 14:30:50|10253.9|10243.9|10250.4|10240.4|10254.1|10244.1|10249.9|10239.9|17
1650465060000|2022-04-20 14:31:00|10250.1|10240.1|10248.1|10238.1|10250.1|10240.1|10248.1|10238.1|22
1650465070000|2022-04-20 14:31:10|10247.9|10237.9|10245.9|10235.9|10247.9|10237.9|10245.6|10235.6|16
1650465080000|2022-04-20 14:31:20|10246.1|10236.1|10248.6|10238.6|10249.1|10239.1|10246.1|10236.1|12
1650465090000|2022-04-20 14:31:30|10248.9|10238.9|10249.9|10239.9|10250.6|10240.6|10248.9|10238.9|10
1650465100000|2022-04-20 14:31:40|10249.6|10239.6|10249.4|10239.4|10250.6|10240.6|10249.4|10239.4|4
1650465110000|2022-04-20 14:31:50|10249.6|10239.6|10248.6|10238.6|10250.4|10240.4|10248.6|10238.6|11
1650465120000|2022-04-20 14:32:00|10248.9|10238.9|10247.9|10237.9|10249.6|10239.6|10246.9|10236.9|15
1650465130000|2022-04-20 14:32:10|10247.6|10237.6|10250.4|10240.4|10250.4|10240.4|10247.4|10237.4|17
1650465140000|2022-04-20 14:32:20|10249.6|10239.6|10246.4|10236.4|10249.6|10239.6|10246.1|10236.1|15
1650465150000|2022-04-20 14:32:30|10247.6|10237.6|10248.9|10238.9|10249.1|10239.1|10247.6|10237.6|12
1650465160000|2022-04-20 14:32:40|10248.6|10238.6|10246.6|10236.6|10248.9|10238.9|10246.6|10236.6|19
1650465170000|2022-04-20 14:32:50|10246.4|10236.4|10248.4|10238.4|10248.4|10238.4|10246.4|10236.4|9
1650465180000|2022-04-20 14:33:00|10248.6|10238.6|10249.9|10239.9|10249.9|10239.9|10248.6|10238.6|16
1650465190000|2022-04-20 14:33:10|10250.6|10240.6|10249.6|10239.6|10250.6|10240.6|10248.6|10238.6|13
1650465200000|2022-04-20 14:33:20|10249.4|10239.4|10248.1|10238.1|10249.6|10239.6|10248.1|10238.1|12
1650465210000|2022-04-20 14:33:30|10247.9|10237.9|10245.6|10235.6|10248.1|10238.1|10245.6|10235.6|11
1650465220000|2022-04-20 14:33:40|10245.9|10235.9|10245.4|10235.4|10246.1|10236.1|10244.1|10234.1|15
1650465230000|2022-04-20 14:33:50|10245.1|10235.1|10246.1|10236.1|10246.9|10236.9|10245.1|10235.1|11
1650465240000|2022-04-20 14:34:00|10244.6|10234.6|10245.1|10235.1|10246.1|10236.1|10244.1|10234.1|19
1650465250000|2022-04-20 14:34:10|10244.9|10234.9|10246.6|10236.6|10246.9|10236.9|10244.9|10234.9|11
1650465260000|2022-04-20 14:34:20|10246.1|10236.1|10245.9|10235.9|10246.4|10236.4|10243.9|10233.9|17
1650465270000|2022-04-20 14:34:30|10246.1|10236.1|10245.1|10235.1|10246.1|10236.1|10244.9|10234.9|13
1650465280000|2022-04-20 14:34:40|10244.6|10234.6|10244.6|10234.6|10245.4|10235.4|10244.4|10234.4|7
1650465290000|2022-04-20 14:34:50|10244.9|10234.9|10244.9|10234.9|10244.9|10234.9|10244.9|10234.9|1
1650465300000|2022-04-20 14:35:00|10244.6|10234.6|10244.9|10234.9|10246.1|10236.1|10244.6|10234.6|16
1650465310000|2022-04-20 14:35:10|10244.6|10234.6|10245.1|10235.1|10245.1|10235.1|10244.6|10234.6|16
1650465320000|2022-04-20 14:35:20|10245.4|10235.4|10246.6|10236.6|10247.1|10237.1|10245.4|10235.4|19
1650465330000|2022-04-20 14:35:30|10246.9|10236.9|10245.4|10235.4|10247.1|10237.1|10245.4|10235.4|10
1650465340000|2022-04-20 14:35:40|10245.1|10235.1|10245.9|10235.9|10246.6|10236.6|10245.1|10235.1|20
1650465350000|2022-04-20 14:35:50|10245.6|10235.6|10244.9|10234.9|10245.9|10235.9|10244.9|10234.9|13
1650465360000|2022-04-20 14:36:00|10245.4|10235.4|10246.1|10236.1|10246.1|10236.1|10245.4|10235.4|14
1650465370000|2022-04-20 14:36:10|10246.4|10236.4|10246.1|10236.1|10246.6|10236.6|10246.1|10236.1|6
1650465380000|2022-04-20 14:36:20|10245.9|10235.9|10246.4|10236.4|10246.4|10236.4|10243.4|10233.4|7
1650465390000|2022-04-20 14:36:30|10245.9|10235.9|10245.6|10235.6|10245.9|10235.9|10245.6|10235.6|4
1650465400000|2022-04-20 14:36:40|10245.4|10235.4|10244.1|10234.1|10245.4|10235.4|10243.9|10233.9|4
1650465410000|2022-04-20 14:36:50|10243.6|10233.6|10243.6|10233.6|10243.6|10233.6|10242.4|10232.4|15
1650465420000|2022-04-20 14:37:00|10243.9|10233.9|10243.9|10233.9|10243.9|10233.9|10243.9|10233.9|1
1650465430000|2022-04-20 14:37:10|10243.6|10233.6|10243.4|10233.4|10243.6|10233.6|10243.4|10233.4|2
1650465440000|2022-04-20 14:37:20|10243.6|10233.6|10245.9|10235.9|10245.9|10235.9|10243.6|10233.6|6
1650465450000|2022-04-20 14:37:30|10245.4|10235.4|10246.1|10236.1|10246.4|10236.4|10244.6|10234.6|8
1650465460000|2022-04-20 14:37:40|10246.4|10236.4|10247.1|10237.1|10247.6|10237.6|10246.1|10236.1|7
1650465470000|2022-04-20 14:37:50|10246.9|10236.9|10247.1|10237.1|10247.1|10237.1|10246.9|10236.9|4
1650465480000|2022-04-20 14:38:00|10246.9|10236.9|10246.1|10236.1|10246.9|10236.9|10246.1|10236.1|7
1650465490000|2022-04-20 14:38:10|10245.6|10235.6|10246.9|10236.9|10246.9|10236.9|10244.1|10234.1|13
1650465510000|2022-04-20 14:38:30|10247.1|10237.1|10247.1|10237.1|10247.1|10237.1|10246.9|10236.9|5
1650465520000|2022-04-20 14:38:40|10247.4|10237.4|10247.6|10237.6|10248.1|10238.1|10247.1|10237.1|15
1650465530000|2022-04-20 14:38:50|10247.9|10237.9|10247.9|10237.9|10247.9|10237.9|10246.9|10236.9|11
1650465540000|2022-04-20 14:39:00|10247.6|10237.6|10247.6|10237.6|10247.6|10237.6|10246.9|10236.9|18
1650465550000|2022-04-20 14:39:10|10247.4|10237.4|10246.9|10236.9|10247.4|10237.4|10246.6|10236.6|6
1650465560000|2022-04-20 14:39:20|10247.1|10237.1|10247.1|10237.1|10247.1|10237.1|10246.9|10236.9|3
1650465570000|2022-04-20 14:39:30|10246.9|10236.9|10243.9|10233.9|10246.9|10236.9|10242.9|10232.9|17
1650465580000|2022-04-20 14:39:40|10243.6|10233.6|10244.4|10234.4|10244.4|10234.4|10243.6|10233.6|5
1650465590000|2022-04-20 14:39:50|10244.1|10234.1|10242.4|10232.4|10244.1|10234.1|10242.4|10232.4|5
1650465600000|2022-04-20 14:40:00|10242.6|10232.6|10242.9|10232.9|10243.9|10233.9|10242.4|10232.4|10
1650465610000|2022-04-20 14:40:10|10243.9|10233.9|10243.1|10233.1|10243.9|10233.9|10243.1|10233.1|2
1650465620000|2022-04-20 14:40:20|10244.1|10234.1|10243.1|10233.1|10244.1|10234.1|10242.9|10232.9|9
1650465630000|2022-04-20 14:40:30|10243.9|10233.9|10242.9|10232.9|10244.4|10234.4|10242.9|10232.9|4
1650465640000|2022-04-20 14:40:40|10243.6|10233.6|10242.9|10232.9|10243.6|10233.6|10242.9|10232.9|4
1650465650000|2022-04-20 14:40:50|10242.6|10232.6|10242.6|10232.6|10242.9|10232.9|10242.4|10232.4|8
1650465660000|2022-04-20 14:41:00|10242.1|10232.1|10243.1|10233.1|10244.1|10234.1|10242.1|10232.1|10
1650465670000|2022-04-20 14:41:10|10242.9|10232.9|10243.1|10233.1|10244.1|10234.1|10242.6|10232.6|13
1650465680000|2022-04-20 14:41:20|10243.4|10233.4|10244.1|10234.1|10244.6|10234.6|10243.4|10233.4|11
1650465690000|2022-04-20 14:41:30|10243.9|10233.9|10244.1|10234.1|10244.4|10234.4|10243.6|10233.6|10
1650465700000|2022-04-20 14:41:40|10244.4|10234.4|10244.6|10234.6|10246.6|10236.6|10244.4|10234.4|5
1650465710000|2022-04-20 14:41:50|10245.6|10235.6|10246.4|10236.4|10246.4|10236.4|10244.6|10234.6|7
1650465720000|2022-04-20 14:42:00|10247.1|10237.1|10246.9|10236.9|10247.1|10237.1|10246.4|10236.4|5
1650465730000|2022-04-20 14:42:10|10246.6|10236.6|10245.4|10235.4|10246.6|10236.6|10245.4|10235.4|5
1650465740000|2022-04-20 14:42:20|10245.1|10235.1|10241.9|10231.9|10245.4|10235.4|10241.9|10231.9|16
1650465750000|2022-04-20 14:42:30|10241.6|10231.6|10243.1|10233.1|10243.4|10233.4|10241.6|10231.6|14
1650465760000|2022-04-20 14:42:40|10243.4|10233.4|10243.4|10233.4|10243.6|10233.6|10243.1|10233.1|5
1650465770000|2022-04-20 14:42:50|10243.6|10233.6|10243.1|10233.1|10243.6|10233.6|10242.9|10232.9|5
1650465780000|2022-04-20 14:43:00|10246.4|10236.4|10239.6|10229.6|10246.4|10236.4|10238.9|10228.9|21
1650465790000|2022-04-20 14:43:10|10239.9|10229.9|10238.6|10228.6|10240.4|10230.4|10238.1|10228.1|16
1650465800000|2022-04-20 14:43:20|10238.9|10228.9|10237.9|10227.9|10239.1|10229.1|10237.9|10227.9|11
1650465810000|2022-04-20 14:43:30|10238.1|10228.1|10238.4|10228.4|10239.4|10229.4|10237.9|10227.9|7
1650465820000|2022-04-20 14:43:40|10239.1|10229.1|10237.6|10227.6|10239.1|10229.1|10237.1|10227.1|15
1650465840000|2022-04-20 14:44:00|10237.9|10227.9|10237.6|10227.6|10238.1|10228.1|10237.6|10227.6|6
1650465850000|2022-04-20 14:44:10|10237.4|10227.4|10237.6|10227.6|10237.6|10227.6|10236.6|10226.6|11
1650465860000|2022-04-20 14:44:20|10238.1|10228.1|10238.4|10228.4|10238.4|10228.4|10237.6|10227.6|5
1650465870000|2022-04-20 14:44:30|10239.1|10229.1|10236.6|10226.6|10239.4|10229.4|10236.6|10226.6|18
1650465880000|2022-04-20 14:44:40|10237.1|10227.1|10235.9|10225.9|10237.1|10227.1|10234.6|10224.6|8
1650465890000|2022-04-20 14:44:50|10236.6|10226.6|10236.9|10226.9|10237.1|10227.1|10236.6|10226.6|4
1650465900000|2022-04-20 14:45:00|10237.1|10227.1|10237.4|10227.4|10238.1|10228.1|10237.1|10227.1|8
1650465910000|2022-04-20 14:45:10|10237.6|10227.6|10239.1|10229.1|10239.4|10229.4|10237.6|10227.6|5
1650465920000|2022-04-20 14:45:20|10239.4|10229.4|10240.6|10230.6|10242.4|10232.4|10239.4|10229.4|11
1650465930000|2022-04-20 14:45:30|10240.4|10230.4|10236.4|10226.4|10240.9|10230.9|10236.4|10226.4|12
1650465940000|2022-04-20 14:45:40|10236.1|10226.1|10236.9|10226.9|10237.1|10227.1|10236.1|10226.1|6
1650465950000|2022-04-20 14:45:50|10236.6|10226.6|10236.6|10226.6|10236.9|10226.9|10236.6|10226.6|5
1650465960000|2022-04-20 14:46:00|10236.9|10226.9|10237.1|10227.1|10237.1|10227.1|10236.6|10226.6|4
1650465970000|2022-04-20 14:46:10|10236.9|10226.9|10235.9|10225.9|10236.9|10226.9|10235.9|10225.9|5
1650466000000|2022-04-20 14:46:40|10235.1|10225.1|10235.6|10225.6|10235.9|10225.9|10235.1|10225.1|6
1650466010000|2022-04-20 14:46:50|10237.1|10227.1|10237.1|10227.1|10237.4|10227.4|10236.4|10226.4|16
1650466020000|2022-04-20 14:47:00|10237.4|10227.4|10237.6|10227.6|10238.9|10228.9|10236.9|10226.9|14
1650466030000|2022-04-20 14:47:10|10238.1|10228.1|10236.4|10226.4|10238.1|10228.1|10236.4|10226.4|10
1650466040000|2022-04-20 14:47:20|10236.6|10226.6|10236.9|10226.9|10237.9|10227.9|10236.6|10226.6|9
1650466050000|2022-04-20 14:47:30|10237.1|10227.1|10236.4|10226.4|10237.1|10227.1|10236.4|10226.4|4
1650466060000|2022-04-20 14:47:40|10236.1|10226.1|10234.4|10224.4|10236.4|10226.4|10234.4|10224.4|8
1650466070000|2022-04-20 14:47:50|10234.6|10224.6|10234.1|10224.1|10234.9|10224.9|10233.9|10223.9|15
1650466080000|2022-04-20 14:48:00|10234.4|10224.4|10234.1|10224.1|10234.6|10224.6|10234.1|10224.1|6
1650466090000|2022-04-20 14:48:10|10233.4|10223.4|10232.4|10222.4|10234.1|10224.1|10232.4|10222.4|10
1650466100000|2022-04-20 14:48:20|10233.1|10223.1|10233.1|10223.1|10233.9|10223.9|10232.1|10222.1|16
1650466110000|2022-04-20 14:48:30|10232.6|10222.6|10230.9|10220.9|10232.9|10222.9|10230.9|10220.9|6
1650466120000|2022-04-20 14:48:40|10230.1|10220.1|10227.6|10217.6|10231.6|10221.6|10227.6|10217.6|11
1650466130000|2022-04-20 14:48:50|10227.9|10217.9|10229.9|10219.9|10229.9|10219.9|10227.9|10217.9|8
1650466140000|2022-04-20 14:49:00|10230.1|10220.1|10231.1|10221.1|10231.4|10221.4|10230.1|10220.1|14
1650466150000|2022-04-20 14:49:10|10231.4|10221.4|10230.4|10220.4|10231.4|10221.4|10230.4|10220.4|4
1650466160000|2022-04-20 14:49:20|10230.6|10220.6|10228.9|10218.9|10230.9|10220.9|10228.9|10218.9|10
1650466170000|2022-04-20 14:49:30|10228.6|10218.6|10229.6|10219.6|10230.1|10220.1|10228.4|10218.4|12
1650466180000|2022-04-20 14:49:40|10229.9|10219.9|10229.6|10219.6|10230.6|10220.6|10229.6|10219.6|9
1650466190000|2022-04-20 14:49:50|10229.9|10219.9|10231.4|10221.4|10231.4|10221.4|10229.9|10219.9|9
1650466200000|2022-04-20 14:50:00|10231.1|10221.1|10231.6|10221.6|10232.4|10222.4|10231.1|10221.1|10
1650466210000|2022-04-20 14:50:10|10231.9|10221.9|10234.4|10224.4|10234.9|10224.9|10231.9|10221.9|10
1650466220000|2022-04-20 14:50:20|10233.4|10223.4|10233.1|10223.1|10233.9|10223.9|10233.1|10223.1|5
1650466230000|2022-04-20 14:50:30|10233.6|10223.6|10234.1|10224.1|10234.4|10224.4|10233.1|10223.1|7
1650466240000|2022-04-20 14:50:40|10234.4|10224.4|10233.9|10223.9|10234.9|10224.9|10231.6|10221.6|13
1650466250000|2022-04-20 14:50:50|10233.6|10223.6|10232.6|10222.6|10233.6|10223.6|10231.9|10221.9|8
1650466260000|2022-04-20 14:51:00|10232.4|10222.4|10229.4|10219.4|10232.4|10222.4|10229.4|10219.4|4
1650466270000|2022-04-20 14:51:10|10229.6|10219.6|10230.6|10220.6|10230.9|10220.9|10229.6|10219.6|14
1650466280000|2022-04-20 14:51:20|10230.9|10220.9|10232.6|10222.6|10232.6|10222.6|10230.6|10220.6|7
1650466290000|2022-04-20 14:51:30|10233.1|10223.1|10232.1|10222.1|10233.1|10223.1|10232.1|10222.1|12
1650466300000|2022-04-20 14:51:40|10232.9|10222.9|10232.9|10222.9|10232.9|10222.9|10232.9|10222.9|1
1650466310000|2022-04-20 14:51:50|10233.9|10223.9|10234.4|10224.4|10234.4|10224.4|10233.9|10223.9|5
1650466320000|2022-04-20 14:52:00|10234.6|10224.6|10234.1|10224.1|10234.6|10224.6|10234.1|10224.1|5
1650466330000|2022-04-20 14:52:10|10234.6|10224.6|10234.1|10224.1|10234.6|10224.6|10234.1|10224.1|4
1650466340000|2022-04-20 14:52:20|10234.4|10224.4|10234.9|10224.9|10235.1|10225.1|10234.1|10224.1|5
1650466350000|2022-04-20 14:52:30|10234.4|10224.4|10232.6|10222.6|10234.4|10224.4|10232.6|10222.6|13
1650466360000|2022-04-20 14:52:40|10232.9|10222.9|10232.4|10222.4|10233.1|10223.1|10232.4|10222.4|12
1650466370000|2022-04-20 14:52:50|10232.1|10222.1|10230.6|10220.6|10232.1|10222.1|10230.6|10220.6|4
1650466380000|2022-04-20 14:53:00|10231.1|10221.1|10231.9|10221.9|10233.4|10223.4|10231.1|10221.1|11
1650466390000|2022-04-20 14:53:10|10231.6|10221.6|10231.9|10221.9|10231.9|10221.9|10231.4|10221.4|5
1650466400000|2022-04-20 14:53:20|10231.6|10221.6|10230.9|10220.9|10231.9|10221.9|10230.9|10220.9|11
1650466410000|2022-04-20 14:53:30|10231.1|10221.1|10231.6|10221.6|10231.9|10221.9|10230.9|10220.9|9
1650466420000|2022-04-20 14:53:40|10231.4|10221.4|10230.9|10220.9|10231.9|10221.9|10230.9|10220.9|8
1650466430000|2022-04-20 14:53:50|10231.1|10221.1|10230.6|10220.6|10231.4|10221.4|10230.6|10220.6|9
1650466440000|2022-04-20 14:54:00|10230.9|10220.9|10232.4|10222.4|10232.4|10222.4|10230.9|10220.9|16
1650466450000|2022-04-20 14:54:10|10232.1|10222.1|10231.6|10221.6|10232.4|10222.4|10231.6|10221.6|8
1650466460000|2022-04-20 14:54:20|10231.4|10221.4|10230.4|10220.4|10231.4|10221.4|10229.6|10219.6|7
1650466470000|2022-04-20 14:54:30|10229.1|10219.1|10230.6|10220.6|10230.6|10220.6|10229.1|10219.1|2
1650466480000|2022-04-20 14:54:40|10230.9|10220.9|10231.6|10221.6|10233.1|10223.1|10230.9|10220.9|9
1650466490000|2022-04-20 14:54:50|10231.9|10221.9|10233.9|10223.9|10234.1|10224.1|10231.9|10221.9|11
1650466500000|2022-04-20 14:55:00|10234.1|10224.1|10236.1|10226.1|10236.4|10226.4|10234.1|10224.1|8
1650466510000|2022-04-20 14:55:10|10236.4|10226.4|10236.1|10226.1|10236.6|10226.6|10236.1|10226.1|8
1650466520000|2022-04-20 14:55:20|10235.9|10225.9|10236.9|10226.9|10237.6|10227.6|10235.6|10225.6|10
1650466530000|2022-04-20 14:55:30|10236.6|10226.6|10237.6|10227.6|10237.9|10227.9|10236.6|10226.6|15
1650466540000|2022-04-20 14:55:40|10237.9|10227.9|10237.4|10227.4|10237.9|10227.9|10237.4|10227.4|3
1650466550000|2022-04-20 14:55:50|10237.1|10227.1|10236.1|10226.1|10237.4|10227.4|10236.1|10226.1|7
1650466560000|2022-04-20 14:56:00|10235.9|10225.9|10237.4|10227.4|10237.6|10227.6|10235.9|10225.9|16
1650466570000|2022-04-20 14:56:10|10237.1|10227.1|10238.1|10228.1|10239.1|10229.1|10237.1|10227.1|12
1650466580000|2022-04-20 14:56:20|10237.9|10227.9|10239.6|10229.6|10239.6|10229.6|10237.9|10227.9|11
1650466590000|2022-04-20 14:56:30|10239.9|10229.9|10241.4|10231.4|10241.4|10231.4|10239.9|10229.9|15
1650466600000|2022-04-20 14:56:40|10240.4|10230.4|10240.9|10230.9|10240.9|10230.9|10239.4|10229.4|12
1650466610000|2022-04-20 14:56:50|10241.1|10231.1|10239.6|10229.6|10241.4|10231.4|10239.4|10229.4|13
1650466620000|2022-04-20 14:57:00|10239.4|10229.4|10241.4|10231.4|10242.1|10232.1|10239.4|10229.4|20
1650466630000|2022-04-20 14:57:10|10240.9|10230.9|10242.1|10232.1|10242.6|10232.6|10240.9|10230.9|11
1650466640000|2022-04-20 14:57:20|10242.4|10232.4|10242.6|10232.6|10242.6|10232.6|10242.1|10232.1|9
1650466650000|2022-04-20 14:57:30|10242.1|10232.1|10241.1|10231.1|10242.1|10232.1|10241.1|10231.1|12
1650466660000|2022-04-20 14:57:40|10240.9|10230.9|10240.9|10230.9|10241.4|10231.4|10240.4|10230.4|13
1650466670000|2022-04-20 14:57:50|10241.1|10231.1|10238.1|10228.1|10241.1|10231.1|10236.1|10226.1|19
1650466680000|2022-04-20 14:58:00|10237.9|10227.9|10235.9|10225.9|10238.4|10228.4|10235.9|10225.9|19
1650466690000|2022-04-20 14:58:10|10235.4|10225.4|10236.9|10226.9|10238.1|10228.1|10235.4|10225.4|16
1650466700000|2022-04-20 14:58:20|10237.9|10227.9|10236.9|10226.9|10238.1|10228.1|10236.9|10226.9|19
1650466710000|2022-04-20 14:58:30|10236.4|10226.4|10235.4|10225.4|10237.3|10227.3|10235.1|10225.1|19
1650466720000|2022-04-20 14:58:40|10235.1|10225.1|10235.9|10225.9|10235.9|10225.9|10235.1|10225.1|6
1650466730000|2022-04-20 14:58:50|10235.6|10225.6|10235.1|10225.1|10235.9|10225.9|10235.1|10225.1|4
1650466740000|2022-04-20 14:59:00|10234.9|10224.9|10232.9|10222.9|10234.9|10224.9|10232.9|10222.9|12
1650466750000|2022-04-20 14:59:10|10233.1|10223.1|10233.6|10223.6|10233.6|10223.6|10232.9|10222.9|9
1650466760000|2022-04-20 14:59:20|10233.4|10223.4|10234.4|10224.4|10234.6|10224.6|10233.4|10223.4|8
1650466770000|2022-04-20 14:59:30|10234.6|10224.6|10235.1|10225.1|10235.1|10225.1|10233.6|10223.6|10
1650466780000|2022-04-20 14:59:40|10235.4|10225.4|10235.4|10225.4|10235.4|10225.4|10235.4|10225.4|1
1650466790000|2022-04-20 14:59:50|10235.6|10225.6|10234.9|10224.9|10235.6|10225.6|10234.4|10224.4|11
1650466800000|2022-04-20 15:00:00|10234.6|10224.6|10235.1|10225.1|10235.6|10225.6|10234.6|10224.6|13
1650466810000|2022-04-20 15:00:10|10234.9|10224.9|10235.6|10225.6|10235.6|10225.6|10234.4|10224.4|9
1650466820000|2022-04-20 15:00:20|10235.4|10225.4|10236.1|10226.1|10236.1|10226.1|10235.1|10225.1|4
1650466830000|2022-04-20 15:00:30|10235.9|10225.9|10235.9|10225.9|10236.1|10226.1|10235.9|10225.9|3
1650466840000|2022-04-20 15:00:40|10234.6|10224.6|10232.4|10222.4|10234.6|10224.6|10232.1|10222.1|13
1650466850000|2022-04-20 15:00:50|10232.1|10222.1|10230.4|10220.4|10232.4|10222.4|10230.4|10220.4|18
1650466860000|2022-04-20 15:01:00|10230.6|10220.6|10232.4|10222.4|10232.4|10222.4|10230.4|10220.4|13
1650466870000|2022-04-20 15:01:10|10232.1|10222.1|10230.1|10220.1|10232.1|10222.1|10229.9|10219.9|6
1650466880000|2022-04-20 15:01:20|10230.4|10220.4|10234.6|10224.6|10234.6|10224.6|10230.4|10220.4|19
1650466890000|2022-04-20 15:01:30|10234.9|10224.9|10235.1|10225.1|10235.1|10225.1|10234.6|10224.6|8
1650466900000|2022-04-20 15:01:40|10235.9|10225.9|10235.4|10225.4|10235.9|10225.9|10235.4|10225.4|4
1650466910000|2022-04-20 15:01:50|10235.1|10225.1|10235.4|10225.4|10235.4|10225.4|10235.1|10225.1|2
1650466920000|2022-04-20 15:02:00|10236.1|10226.1|10238.9|10228.9|10239.6|10229.6|10236.1|10226.1|13
1650466930000|2022-04-20 15:02:10|10239.1|10229.1|10239.4|10229.4|10239.6|10229.6|10239.1|10229.1|6
1650466940000|2022-04-20 15:02:20|10239.6|10229.6|10241.6|10231.6|10242.1|10232.1|10239.6|10229.6|5
1650466950000|2022-04-20 15:02:30|10241.9|10231.9|10239.1|10229.1|10241.9|10231.9|10239.1|10229.1|13
1650466960000|2022-04-20 15:02:40|10239.4|10229.4|10239.6|10229.6|10239.6|10229.6|10238.9|10228.9|10
1650466970000|2022-04-20 15:02:50|10239.9|10229.9|10240.6|10230.6|10241.1|10231.1|10239.9|10229.9|7
1650466980000|2022-04-20 15:03:00|10240.4|10230.4|10242.4|10232.4|10242.4|10232.4|10240.4|10230.4|9
1650466990000|2022-04-20 15:03:10|10242.1|10232.1|10241.6|10231.6|10242.4|10232.4|10239.9|10229.9|16
1650467000000|2022-04-20 15:03:20|10241.9|10231.9|10240.6|10230.6|10242.4|10232.4|10240.4|10230.4|15
1650467010000|2022-04-20 15:03:30|10240.4|10230.4|10239.1|10229.1|10240.6|10230.6|10237.9|10227.9|12
1650467020000|2022-04-20 15:03:40|10238.9|10228.9|10238.9|10228.9|10239.1|10229.1|10238.1|10228.1|11
1650467030000|2022-04-20 15:03:50|10238.6|10228.6|10239.1|10229.1|10239.1|10229.1|10238.6|10228.6|5
1650467040000|2022-04-20 15:04:00|10239.4|10229.4|10238.9|10228.9|10241.1|10231.1|10238.9|10228.9|15
1650467050000|2022-04-20 15:04:10|10239.1|10229.1|10240.4|10230.4|10240.6|10230.6|10238.9|10228.9|8
1650467060000|2022-04-20 15:04:20|10240.6|10230.6|10241.9|10231.9|10243.1|10233.1|10240.6|10230.6|13
1650467070000|2022-04-20 15:04:30|10242.1|10232.1|10242.1|10232.1|10242.4|10232.4|10242.1|10232.1|11
1650467080000|2022-04-20 15:04:40|10241.9|10231.9|10240.9|10230.9|10241.9|10231.9|10240.4|10230.4|11
1650467090000|2022-04-20 15:04:50|10241.1|10231.1|10240.9|10230.9|10241.1|10231.1|10240.9|10230.9|2
1650467100000|2022-04-20 15:05:00|10241.1|10231.1|10242.6|10232.6|10243.9|10233.9|10241.1|10231.1|13
1650467110000|2022-04-20 15:05:10|10242.9|10232.9|10243.4|10233.4|10243.6|10233.6|10242.6|10232.6|11
1650467120000|2022-04-20 15:05:20|10243.1|10233.1|10242.9|10232.9|10243.1|10233.1|10242.6|10232.6|7
1650467130000|2022-04-20 15:05:30|10243.1|10233.1|10242.6|10232.6|10243.6|10233.6|10242.6|10232.6|8
1650467140000|2022-04-20 15:05:40|10242.9|10232.9|10243.6|10233.6|10244.1|10234.1|10242.9|10232.9|12
1650467150000|2022-04-20 15:05:50|10242.9|10232.9|10242.6|10232.6|10243.9|10233.9|10242.4|10232.4|15
1650467160000|2022-04-20 15:06:00|10243.1|10233.1|10246.9|10236.9|10247.1|10237.1|10242.6|10232.6|18
1650467170000|2022-04-20 15:06:10|10246.6|10236.6|10246.4|10236.4|10246.9|10236.9|10246.4|10236.4|6
1650467180000|2022-04-20 15:06:20|10246.6|10236.6|10247.4|10237.4|10247.6|10237.6|10246.4|10236.4|16
1650467190000|2022-04-20 15:06:30|10246.9|10236.9|10246.9|10236.9|10247.4|10237.4|10246.6|10236.6|9
1650467200000|2022-04-20 15:06:40|10247.1|10237.1|10247.6|10237.6|10247.9|10237.9|10246.9|10236.9|8
1650467220000|2022-04-20 15:07:00|10247.9|10237.9|10246.9|10236.9|10248.1|10238.1|10246.6|10236.6|9
1650467230000|2022-04-20 15:07:10|10246.6|10236.6|10246.6|10236.6|10246.9|10236.9|10246.4|10236.4|7
1650467240000|2022-04-20 15:07:20|10246.4|10236.4|10244.9|10234.9|10246.4|10236.4|10244.9|10234.9|16
1650467250000|2022-04-20 15:07:30|10245.1|10235.1|10244.9|10234.9|10245.1|10235.1|10244.9|10234.9|4
1650467260000|2022-04-20 15:07:40|10245.1|10235.1|10245.4|10235.4|10245.4|10235.4|10245.1|10235.1|2
1650467270000|2022-04-20 15:07:50|10244.6|10234.6|10244.4|10234.4|10245.4|10235.4|10244.1|10234.1|9
1650467280000|2022-04-20 15:08:00|10244.6|10234.6|10243.4|10233.4|10244.6|10234.6|10243.1|10233.1|6
1650467290000|2022-04-20 15:08:10|10243.1|10233.1|10242.9|10232.9|10243.1|10233.1|10242.9|10232.9|2
1650467300000|2022-04-20 15:08:20|10242.6|10232.6|10242.4|10232.4|10242.6|10232.6|10241.9|10231.9|5
1650467310000|2022-04-20 15:08:30|10242.1|10232.1|10244.4|10234.4|10244.6|10234.6|10241.9|10231.9|9
1650467320000|2022-04-20 15:08:40|10244.6|10234.6|10245.1|10235.1|10246.4|10236.4|10244.4|10234.4|13
1650467330000|2022-04-20 15:08:50|10244.9|10234.9|10244.9|10234.9|10245.4|10235.4|10244.4|10234.4|11
1650467340000|2022-04-20 15:09:00|10244.4|10234.4|10243.4|10233.4|10245.1|10235.1|10243.4|10233.4|16
1650467350000|2022-04-20 15:09:10|10243.6|10233.6|10244.1|10234.1|10244.4|10234.4|10243.6|10233.6|6
1650467360000|2022-04-20 15:09:20|10243.9|10233.9|10242.1|10232.1|10243.9|10233.9|10241.9|10231.9|11
1650467370000|2022-04-20 15:09:30|10241.9|10231.9|10241.9|10231.9|10241.9|10231.9|10241.9|10231.9|1
1650467380000|2022-04-20 15:09:40|10242.1|10232.1|10242.1|10232.1|10242.1|10232.1|10241.9|10231.9|3
1650467390000|2022-04-20 15:09:50|10241.9|10231.9|10240.4|10230.4|10241.9|10231.9|10240.4|10230.4|3
1650467400000|2022-04-20 15:10:00|10240.1|10230.1|10238.9|10228.9|10240.1|10230.1|10238.9|10228.9|9
1650467410000|2022-04-20 15:10:10|10238.6|10228.6|10238.1|10228.1|10238.6|10228.6|10237.9|10227.9|3
1650467420000|2022-04-20 15:10:20|10238.4|10228.4|10238.9|10228.9|10239.6|10229.6|10238.1|10228.1|12
1650467430000|2022-04-20 15:10:30|10238.6|10228.6|10236.6|10226.6|10238.9|10228.9|10235.9|10225.9|13
1650467440000|2022-04-20 15:10:40|10236.4|10226.4|10236.1|10226.1|10236.4|10226.4|10236.1|10226.1|2
1650467450000|2022-04-20 15:10:50|10236.4|10226.4|10236.1|10226.1|10236.4|10226.4|10236.1|10226.1|2
1650467460000|2022-04-20 15:11:00|10236.4|10226.4|10236.6|10226.6|10238.6|10228.6|10236.1|10226.1|13
1650467470000|2022-04-20 15:11:10|10236.1|10226.1|10236.4|10226.4|10239.4|10229.4|10236.1|10226.1|10
1650467480000|2022-04-20 15:11:20|10234.9|10224.9|10231.9|10221.9|10235.1|10225.1|10231.9|10221.9|14
1650467490000|2022-04-20 15:11:30|10231.6|10221.6|10229.4|10219.4|10231.6|10221.6|10229.4|10219.4|14
1650467500000|2022-04-20 15:11:40|10228.9|10218.9|10230.6|10220.6|10231.4|10221.4|10228.6|10218.6|8
1650467510000|2022-04-20 15:11:50|10230.4|10220.4|10229.9|10219.9|10230.4|10220.4|10229.4|10219.4|7
1650467520000|2022-04-20 15:12:00|10229.6|10219.6|10227.4|10217.4|10229.6|10219.6|10227.1|10217.1|10
1650467530000|2022-04-20 15:12:10|10227.1|10217.1|10227.6|10217.6|10227.6|10217.6|10227.1|10217.1|3
1650467540000|2022-04-20 15:12:20|10227.4|10217.4|10227.4|10217.4|10228.6|10218.6|10226.6|10216.6|15
1650467550000|2022-04-20 15:12:30|10227.1|10217.1|10227.4|10217.4|10227.9|10217.9|10226.9|10216.9|5
1650467560000|2022-04-20 15:12:40|10227.6|10217.6|10226.1|10216.1|10227.9|10217.9|10225.9|10215.9|10
1650467570000|2022-04-20 15:12:50|10226.4|10216.4|10226.1|10216.1|10226.4|10216.4|10225.9|10215.9|4
1650467580000|2022-04-20 15:13:00|10227.4|10217.4|10226.9|10216.9|10227.4|10217.4|10225.9|10215.9|7
1650467590000|2022-04-20 15:13:10|10226.6|10216.6|10226.9|10216.9|10226.9|10216.9|10226.1|10216.1|6
1650467600000|2022-04-20 15:13:20|10226.6|10216.6|10226.9|10216.9|10227.4|10217.4|10226.6|10216.6|6
1650467610000|2022-04-20 15:13:30|10226.6|10216.6|10227.1|10217.1|10227.1|10217.1|10226.4|10216.4|4
1650467620000|2022-04-20 15:13:40|10227.4|10217.4|10227.6|10217.6|10227.9|10217.9|10227.4|10217.4|4
1650467630000|2022-04-20 15:13:50|10227.4|10217.4|10226.6|10216.6|10227.4|10217.4|10226.6|10216.6|3
1650467640000|2022-04-20 15:14:00|10226.9|10216.9|10227.1|10217.1|10227.1|10217.1|10226.4|10216.4|4
1650467650000|2022-04-20 15:14:10|10226.4|10216.4|10226.4|10216.4|10227.6|10217.6|10226.4|10216.4|14
1650467660000|2022-04-20 15:14:20|10226.6|10216.6|10227.1|10217.1|10227.1|10217.1|10226.6|10216.6|5
1650467670000|2022-04-20 15:14:30|10227.4|10217.4|10227.6|10217.6|10227.9|10217.9|10227.4|10217.4|5
1650467680000|2022-04-20 15:14:40|10227.4|10217.4|10226.6|10216.6|10227.4|10217.4|10226.4|10216.4|7
1650467690000|2022-04-20 15:14:50|10226.1|10216.1|10226.6|10216.6|10226.6|10216.6|10226.1|10216.1|6
1650467700000|2022-04-20 15:15:00|10226.4|10216.4|10227.4|10217.4|10227.4|10217.4|10225.9|10215.9|10
1650467710000|2022-04-20 15:15:10|10226.9|10216.9|10226.6|10216.6|10226.9|10216.9|10225.9|10215.9|8
1650467720000|2022-04-20 15:15:20|10226.4|10216.4|10226.1|10216.1|10226.4|10216.4|10226.1|10216.1|2
1650467730000|2022-04-20 15:15:30|10225.9|10215.9|10226.6|10216.6|10226.6|10216.6|10225.9|10215.9|3
1650467740000|2022-04-20 15:15:40|10226.4|10216.4|10226.6|10216.6|10226.9|10216.9|10226.1|10216.1|12
1650467750000|2022-04-20 15:15:50|10226.4|10216.4|10227.1|10217.1|10227.6|10217.6|10226.4|10216.4|10
1650467760000|2022-04-20 15:16:00|10227.4|10217.4|10228.6|10218.6|10228.6|10218.6|10227.4|10217.4|11
1650467770000|2022-04-20 15:16:10|10228.4|10218.4|10227.9|10217.9|10228.6|10218.6|10227.9|10217.9|11
1650467780000|2022-04-20 15:16:20|10228.1|10218.1|10227.6|10217.6|10228.1|10218.1|10227.4|10217.4|11
1650467790000|2022-04-20 15:16:30|10227.4|10217.4|10227.1|10217.1|10227.4|10217.4|10226.1|10216.1|9
1650467800000|2022-04-20 15:16:40|10227.4|10217.4|10227.6|10217.6|10228.6|10218.6|10227.1|10217.1|12
1650467810000|2022-04-20 15:16:50|10227.1|10217.1|10226.9|10216.9|10227.1|10217.1|10226.6|10216.6|6
1650467820000|2022-04-20 15:17:00|10226.6|10216.6|10227.1|10217.1|10227.1|10217.1|10226.6|10216.6|12
1650467830000|2022-04-20 15:17:10|10227.4|10217.4|10225.9|10215.9|10227.4|10217.4|10225.9|10215.9|10
1650467840000|2022-04-20 15:17:20|10226.1|10216.1|10225.6|10215.6|10226.4|10216.4|10225.6|10215.6|5
1650467850000|2022-04-20 15:17:30|10225.4|10215.4|10225.1|10215.1|10225.4|10215.4|10224.6|10214.6|5
1650467860000|2022-04-20 15:17:40|10225.4|10215.4|10227.9|10217.9|10228.1|10218.1|10225.4|10215.4|13
1650467870000|2022-04-20 15:17:50|10228.1|10218.1|10228.6|10218.6|10229.4|10219.4|10227.9|10217.9|21
1650467880000|2022-04-20 15:18:00|10228.9|10218.9|10228.4|10218.4|10228.9|10218.9|10227.4|10217.4|11
1650467890000|2022-04-20 15:18:10|10228.6|10218.6|10226.9|10216.9|10228.9|10218.9|10226.9|10216.9|5
1650467910000|2022-04-20 15:18:30|10227.1|10217.1|10228.4|10218.4|10229.4|10219.4|10227.1|10217.1|4
1650467920000|2022-04-20 15:18:40|10228.1|10218.1|10228.4|10218.4|10228.4|10218.4|10227.9|10217.9|8
1650467930000|2022-04-20 15:18:50|10228.6|10218.6|10226.9|10216.9|10228.6|10218.6|10225.6|10215.6|15
1650467940000|2022-04-20 15:19:00|10226.6|10216.6|10225.9|10215.9|10226.6|10216.6|10225.9|10215.9|5
1650467950000|2022-04-20 15:19:10|10226.1|10216.1|10225.4|10215.4|10226.1|10216.1|10225.4|10215.4|10
1650467960000|2022-04-20 15:19:20|10225.1|10215.1|10221.9|10211.9|10225.4|10215.4|10221.9|10211.9|9
1650467970000|2022-04-20 15:19:30|10222.1|10212.1|10222.9|10212.9|10222.9|10212.9|10222.1|10212.1|4
1650467980000|2022-04-20 15:19:40|10223.1|10213.1|10224.4|10214.4|10224.4|10214.4|10223.1|10213.1|5
1650467990000|2022-04-20 15:19:50|10224.6|10214.6|10226.9|10216.9|10226.9|10216.9|10224.6|10214.6|8
1650468000000|2022-04-20 15:20:00|10227.1|10217.1|10226.6|10216.6|10227.1|10217.1|10225.9|10215.9|12
1650468010000|2022-04-20 15:20:10|10225.4|10215.4|10223.9|10213.9|10225.9|10215.9|10223.4|10213.4|18
1650468020000|2022-04-20 15:20:20|10223.6|10213.6|10223.1|10213.1|10223.6|10213.6|10222.6|10212.6|8
1650468030000|2022-04-20 15:20:30|10222.9|10212.9|10222.4|10212.4|10223.1|10213.1|10222.4|10212.4|9
1650468040000|2022-04-20 15:20:40|10222.9|10212.9|10221.1|10211.1|10222.9|10212.9|10221.1|10211.1|2
1650468050000|2022-04-20 15:20:50|10221.4|10211.4|10223.4|10213.4|10223.4|10213.4|10221.4|10211.4|9
1650468060000|2022-04-20 15:21:00|10223.6|10213.6|10223.4|10213.4|10223.6|10213.6|10222.9|10212.9|10
1650468070000|2022-04-20 15:21:10|10223.6|10213.6|10221.9|10211.9|10223.9|10213.9|10221.9|10211.9|16
1650468080000|2022-04-20 15:21:20|10221.6|10211.6|10220.6|10210.6|10221.6|10211.6|10219.6|10209.6|11
1650468090000|2022-04-20 15:21:30|10220.9|10210.9|10218.9|10208.9|10220.9|10210.9|10218.4|10208.4|11
1650468100000|2022-04-20 15:21:40|10218.6|10208.6|10221.4|10211.4|10221.4|10211.4|10218.6|10208.6|21
1650468110000|2022-04-20 15:21:50|10220.9|10210.9|10220.6|10210.6|10221.9|10211.9|10220.6|10210.6|20
1650468120000|2022-04-20 15:22:00|10220.9|10210.9|10220.6|10210.6|10220.9|10210.9|10219.6|10209.6|9
1650468130000|2022-04-20 15:22:10|10220.4|10210.4|10220.9|10210.9|10220.9|10210.9|10219.1|10209.1|8
1650468140000|2022-04-20 15:22:20|10220.6|10210.6|10222.6|10212.6|10222.9|10212.9|10220.6|10210.6|10
1650468150000|2022-04-20 15:22:30|10222.4|10212.4|10222.1|10212.1|10222.4|10212.4|10221.6|10211.6|9
1650468160000|2022-04-20 15:22:40|10222.4|10212.4|10223.9|10213.9|10223.9|10213.9|10222.1|10212.1|7
1650468170000|2022-04-20 15:22:50|10224.4|10214.4|10227.9|10217.9|10227.9|10217.9|10224.4|10214.4|5
1650468180000|2022-04-20 15:23:00|10227.6|10217.6|10225.9|10215.9|10228.6|10218.6|10224.9|10214.9|18
1650468190000|2022-04-20 15:23:10|10226.1|10216.1|10225.6|10215.6|10226.4|10216.4|10225.4|10215.4|9
1650468200000|2022-04-20 15:23:20|10225.4|10215.4|10227.4|10217.4|10227.6|10217.6|10225.4|10215.4|10
1650468210000|2022-04-20 15:23:30|10227.1|10217.1|10227.1|10217.1|10227.1|10217.1|10227.1|10217.1|1
1650468220000|2022-04-20 15:23:40|10227.4|10217.4|10226.9|10216.9|10227.6|10217.6|10226.9|10216.9|5
1650468230000|2022-04-20 15:23:50|10227.1|10217.1|10227.9|10217.9|10227.9|10217.9|10226.9|10216.9|9
1650468240000|2022-04-20 15:24:00|10228.1|10218.1|10228.9|10218.9|10229.1|10219.1|10228.1|10218.1|8
1650468250000|2022-04-20 15:24:10|10229.9|10219.9|10227.9|10217.9|10229.9|10219.9|10227.6|10217.6|6
1650468260000|2022-04-20 15:24:20|10228.1|10218.1|10228.9|10218.9|10229.6|10219.6|10228.1|10218.1|10
1650468270000|2022-04-20 15:24:30|10227.9|10217.9|10228.4|10218.4|10228.9|10218.9|10227.9|10217.9|6
1650468280000|2022-04-20 15:24:40|10228.1|10218.1|10225.4|10215.4|10228.1|10218.1|10225.4|10215.4|8
1650468290000|2022-04-20 15:24:50|10225.6|10215.6|10226.4|10216.4|10226.9|10216.9|10225.6|10215.6|13
1650468300000|2022-04-20 15:25:00|10226.6|10216.6|10224.6|10214.6|10226.9|10216.9|10224.6|10214.6|14
1650468310000|2022-04-20 15:25:10|10224.4|10214.4|10226.4|10216.4|10227.6|10217.6|10224.4|10214.4|12
1650468320000|2022-04-20 15:25:20|10226.9|10216.9|10227.6|10217.6|10228.6|10218.6|10226.6|10216.6|17
1650468330000|2022-04-20 15:25:30|10227.4|10217.4|10226.4|10216.4|10227.9|10217.9|10224.9|10214.9|11
1650468340000|2022-04-20 15:25:40|10226.6|10216.6|10226.4|10216.4|10227.1|10217.1|10226.1|10216.1|13
1650468350000|2022-04-20 15:25:50|10226.6|10216.6|10226.9|10216.9|10227.6|10217.6|10226.4|10216.4|16
1650468360000|2022-04-20 15:26:00|10226.6|10216.6|10225.1|10215.1|10228.1|10218.1|10225.1|10215.1|12
1650468370000|2022-04-20 15:26:10|10224.6|10214.6|10225.6|10215.6|10226.4|10216.4|10224.6|10214.6|14
1650468380000|2022-04-20 15:26:20|10226.1|10216.1|10225.6|10215.6|10226.4|10216.4|10225.6|10215.6|11
1650468390000|2022-04-20 15:26:30|10225.4|10215.4|10225.6|10215.6|10226.4|10216.4|10225.4|10215.4|12
1650468400000|2022-04-20 15:26:40|10225.9|10215.9|10226.9|10216.9|10228.1|10218.1|10225.9|10215.9|12
1650468410000|2022-04-20 15:26:50|10227.1|10217.1|10225.9|10215.9|10227.1|10217.1|10225.9|10215.9|17
1650468420000|2022-04-20 15:27:00|10226.1|10216.1|10226.6|10216.6|10226.9|10216.9|10225.6|10215.6|16
1650468430000|2022-04-20 15:27:10|10226.9|10216.9|10223.6|10213.6|10227.1|10217.1|10222.6|10212.6|16
1650468440000|2022-04-20 15:27:20|10223.4|10213.4|10223.9|10213.9|10224.6|10214.6|10223.4|10213.4|12
1650468450000|2022-04-20 15:27:30|10223.6|10213.6|10220.6|10210.6|10223.9|10213.9|10220.4|10210.4|14
1650468460000|2022-04-20 15:27:40|10220.1|10210.1|10220.1|10210.1|10220.1|10210.1|10220.1|10210.1|1
1650468470000|2022-04-20 15:27:50|10220.4|10210.4|10219.1|10209.1|10220.4|10210.4|10218.1|10208.1|8
1650468480000|2022-04-20 15:28:00|10219.6|10209.6|10219.9|10209.9|10221.6|10211.6|10219.6|10209.6|10
1650468490000|2022-04-20 15:28:10|10220.1|10210.1|10220.6|10210.6|10220.6|10210.6|10219.9|10209.9|15
1650468500000|2022-04-20 15:28:20|10220.9|10210.9|10220.6|10210.6|10220.9|10210.9|10220.6|10210.6|2
1650468510000|2022-04-20 15:28:30|10220.9|10210.9|10220.6|10210.6|10221.4|10211.4|10220.6|10210.6|4
1650468520000|2022-04-20 15:28:40|10221.1|10211.1|10219.9|10209.9|10221.1|10211.1|10219.6|10209.6|5
1650468530000|2022-04-20 15:28:50|10220.1|10210.1|10219.6|10209.6|10220.4|10210.4|10219.6|10209.6|4
1650468540000|2022-04-20 15:29:00|10219.9|10209.9|10219.4|10209.4|10220.4|10210.4|10219.1|10209.1|9
1650468550000|2022-04-20 15:29:10|10219.1|10209.1|10219.1|10209.1|10219.4|10209.4|10218.9|10208.9|5
1650468560000|2022-04-20 15:29:20|10219.4|10209.4|10219.1|10209.1|10219.6|10209.6|10219.1|10209.1|6
1650468570000|2022-04-20 15:29:30|10218.9|10208.9|10218.9|10208.9|10219.4|10209.4|10218.9|10208.9|9
1650468580000|2022-04-20 15:29:40|10219.1|10209.1|10219.4|10209.4|10219.6|10209.6|10218.9|10208.9|9
1650468590000|2022-04-20 15:29:50|10219.1|10209.1|10219.9|10209.9|10219.9|10209.9|10218.1|10208.1|14
1650468600000|2022-04-20 15:30:00|10219.1|10209.1|10218.1|10208.1|10219.4|10209.4|10217.9|10207.9|19
1650468610000|2022-04-20 15:30:10|10218.4|10208.4|10218.6|10208.6|10219.6|10209.6|10218.4|10208.4|15
1650468620000|2022-04-20 15:30:20|10218.1|10208.1|10219.9|10209.9|10219.9|10209.9|10218.1|10208.1|6
1650468630000|2022-04-20 15:30:30|10219.6|10209.6|10218.1|10208.1|10219.6|10209.6|10218.1|10208.1|4
1650468640000|2022-04-20 15:30:40|10217.9|10207.9|10218.9|10208.9|10218.9|10208.9|10217.9|10207.9|11
1650468650000|2022-04-20 15:30:50|10219.1|10209.1|10218.4|10208.4|10219.1|10209.1|10217.9|10207.9|15
1650468660000|2022-04-20 15:31:00|10218.6|10208.6|10219.1|10209.1|10219.9|10209.9|10217.9|10207.9|12
1650468670000|2022-04-20 15:31:10|10219.4|10209.4|10220.1|10210.1|10220.1|10210.1|10219.1|10209.1|7
1650468680000|2022-04-20 15:31:20|10220.4|10210.4|10224.6|10214.6|10224.6|10214.6|10220.4|10210.4|17
1650468690000|2022-04-20 15:31:30|10224.9|10214.9|10221.6|10211.6|10224.9|10214.9|10221.6|10211.6|14
1650468700000|2022-04-20 15:31:40|10221.9|10211.9|10221.9|10211.9|10222.9|10212.9|10221.9|10211.9|8
1650468710000|2022-04-20 15:31:50|10221.6|10211.6|10223.4|10213.4|10223.6|10213.6|10221.6|10211.6|5
1650468720000|2022-04-20 15:32:00|10223.6|10213.6|10223.9|10213.9|10225.1|10215.1|10223.6|10213.6|13
1650468730000|2022-04-20 15:32:10|10224.1|10214.1|10222.4|10212.4|10224.1|10214.1|10222.4|10212.4|14
1650468740000|2022-04-20 15:32:20|10222.1|10212.1|10219.4|10209.4|10222.6|10212.6|10219.1|10209.1|13
1650468750000|2022-04-20 15:32:30|10219.1|10209.1|10220.1|10210.1|10220.1|10210.1|10219.1|10209.1|6
1650468760000|2022-04-20 15:32:40|10219.1|10209.1|10222.4|10212.4|10222.6|10212.6|10219.1|10209.1|13
1650468770000|2022-04-20 15:32:50|10224.6|10214.6|10225.4|10215.4|10225.6|10215.6|10224.6|10214.6|4
1650468780000|2022-04-20 15:33:00|10226.4|10216.4|10225.9|10215.9|10227.1|10217.1|10225.9|10215.9|14
1650468790000|2022-04-20 15:33:10|10225.4|10215.4|10225.9|10215.9|10226.1|10216.1|10225.1|10215.1|6
1650468800000|2022-04-20 15:33:20|10226.1|10216.1|10225.9|10215.9|10227.1|10217.1|10225.4|10215.4|9
1650468810000|2022-04-20 15:33:30|10225.4|10215.4|10225.9|10215.9|10226.4|10216.4|10225.4|10215.4|13
1650468820000|2022-04-20 15:33:40|10225.4|10215.4|10225.4|10215.4|10225.9|10215.9|10225.4|10215.4|3
1650468830000|2022-04-20 15:33:50|10227.4|10217.4|10225.4|10215.4|10227.4|10217.4|10225.4|10215.4|7
1650468840000|2022-04-20 15:34:00|10226.4|10216.4|10229.9|10219.9|10229.9|10219.9|10226.4|10216.4|16
1650468850000|2022-04-20 15:34:10|10230.1|10220.1|10228.9|10218.9|10230.1|10220.1|10228.6|10218.6|9
1650468860000|2022-04-20 15:34:20|10229.6|10219.6|10230.6|10220.6|10231.4|10221.4|10229.6|10219.6|7
1650468870000|2022-04-20 15:34:30|10230.4|10220.4|10230.4|10220.4|10231.1|10221.1|10230.1|10220.1|12
1650468880000|2022-04-20 15:34:40|10229.4|10219.4|10229.6|10219.6|10230.4|10220.4|10228.9|10218.9|11
1650468890000|2022-04-20 15:34:50|10229.9|10219.9|10229.9|10219.9|10231.4|10221.4|10228.9|10218.9|9
1650468900000|2022-04-20 15:35:00|10230.4|10220.4|10230.9|10220.9|10232.1|10222.1|10230.4|10220.4|12
1650468910000|2022-04-20 15:35:10|10231.1|10221.1|10231.4|10221.4|10231.6|10221.6|10231.1|10221.1|3
1650468920000|2022-04-20 15:35:20|10231.6|10221.6|10229.4|10219.4|10231.6|10221.6|10228.6|10218.6|12
1650468930000|2022-04-20 15:35:30|10229.1|10219.1|10229.4|10219.4|10229.4|10219.4|10227.6|10217.6|11
1650468940000|2022-04-20 15:35:40|10227.4|10217.4|10226.1|10216.1|10227.4|10217.4|10226.1|10216.1|10
1650468950000|2022-04-20 15:35:50|10226.4|10216.4|10225.9|10215.9|10227.1|10217.1|10225.9|10215.9|9
1650468960000|2022-04-20 15:36:00|10226.1|10216.1|10225.6|10215.6|10226.1|10216.1|10225.6|10215.6|3
1650468970000|2022-04-20 15:36:10|10225.9|10215.9|10225.4|10215.4|10225.9|10215.9|10225.4|10215.4|2
1650468980000|2022-04-20 15:36:20|10224.4|10214.4|10221.9|10211.9|10224.4|10214.4|10221.9|10211.9|5
1650468990000|2022-04-20 15:36:30|10221.1|10211.1|10221.9|10211.9|10221.9|10211.9|10221.1|10211.1|2
1650469000000|2022-04-20 15:36:40|10221.6|10211.6|10222.9|10212.9|10222.9|10212.9|10221.6|10211.6|7
1650469010000|2022-04-20 15:36:50|10223.1|10213.1|10224.1|10214.1|10224.1|10214.1|10223.1|10213.1|3
1650469020000|2022-04-20 15:37:00|10223.6|10213.6|10222.6|10212.6|10223.6|10213.6|10222.6|10212.6|5
1650469030000|2022-04-20 15:37:10|10222.9|10212.9|10221.6|10211.6|10223.9|10213.9|10220.9|10210.9|14
1650469040000|2022-04-20 15:37:20|10221.4|10211.4|10223.6|10213.6|10223.6|10213.6|10221.4|10211.4|6
1650469050000|2022-04-20 15:37:30|10223.4|10213.4|10222.9|10212.9|10223.6|10213.6|10222.9|10212.9|4
1650469060000|2022-04-20 15:37:40|10223.4|10213.4|10222.1|10212.1|10223.4|10213.4|10222.1|10212.1|7
1650469070000|2022-04-20 15:37:50|10221.6|10211.6|10222.1|10212.1|10222.1|10212.1|10221.6|10211.6|4
1650469080000|2022-04-20 15:38:00|10222.4|10212.4|10222.9|10212.9|10224.1|10214.1|10222.4|10212.4|6
1650469090000|2022-04-20 15:38:10|10223.1|10213.1|10223.6|10213.6|10223.6|10213.6|10223.1|10213.1|2
1650469100000|2022-04-20 15:38:20|10223.4|10213.4|10221.6|10211.6|10223.6|10213.6|10221.6|10211.6|8
1650469110000|2022-04-20 15:38:30|10221.9|10211.9|10222.1|10212.1|10222.6|10212.6|10221.9|10211.9|7
1650469120000|2022-04-20 15:38:40|10222.4|10212.4|10222.6|10212.6|10222.9|10212.9|10221.6|10211.6|7
1650469130000|2022-04-20 15:38:50|10222.9|10212.9|10222.6|10212.6|10222.9|10212.9|10222.6|10212.6|2
1650469140000|2022-04-20 15:39:00|10222.9|10212.9|10223.6|10213.6|10223.6|10213.6|10222.9|10212.9|3
1650469150000|2022-04-20 15:39:10|10223.9|10213.9|10223.6|10213.6|10223.9|10213.9|10223.6|10213.6|2
1650469160000|2022-04-20 15:39:20|10223.9|10213.9|10222.9|10212.9|10224.6|10214.6|10222.6|10212.6|5
1650469170000|2022-04-20 15:39:30|10222.6|10212.6|10221.4|10211.4|10222.6|10212.6|10220.9|10210.9|14
1650469180000|2022-04-20 15:39:40|10221.1|10211.1|10221.1|10211.1|10221.4|10211.4|10220.9|10210.9|9
1650469190000|2022-04-20 15:39:50|10220.9|10210.9|10221.9|10211.9|10221.9|10211.9|10220.9|10210.9|4
1650469200000|2022-04-20 15:40:00|10222.4|10212.4|10223.6|10213.6|10224.1|10214.1|10222.4|10212.4|8
1650469210000|2022-04-20 15:40:10|10223.9|10213.9|10224.1|10214.1|10225.1|10215.1|10223.1|10213.1|10
1650469220000|2022-04-20 15:40:20|10223.9|10213.9|10222.6|10212.6|10224.4|10214.4|10222.6|10212.6|19
1650469230000|2022-04-20 15:40:30|10222.9|10212.9|10222.4|10212.4|10222.9|10212.9|10222.4|10212.4|7
1650469240000|2022-04-20 15:40:40|10222.6|10212.6|10221.9|10211.9|10222.6|10212.6|10221.9|10211.9|2
1650469250000|2022-04-20 15:40:50|10221.6|10211.6|10221.4|10211.4|10221.6|10211.6|10221.4|10211.4|4
1650469260000|2022-04-20 15:41:00|10220.9|10210.9|10223.9|10213.9|10223.9|10213.9|10220.9|10210.9|6
1650469270000|2022-04-20 15:41:10|10225.1|10215.1|10224.9|10214.9|10225.1|10215.1|10223.9|10213.9|10
1650469280000|2022-04-20 15:41:20|10224.6|10214.6|10224.4|10214.4|10224.9|10214.9|10223.9|10213.9|15
1650469290000|2022-04-20 15:41:30|10223.9|10213.9|10224.4|10214.4|10225.1|10215.1|10223.9|10213.9|13
1650469300000|2022-04-20 15:41:40|10224.6|10214.6|10225.1|10215.1|10225.1|10215.1|10223.4|10213.4|8
1650469310000|2022-04-20 15:41:50|10224.9|10214.9|10226.1|10216.1|10226.1|10216.1|10224.1|10214.1|11
1650469320000|2022-04-20 15:42:00|10226.4|10216.4|10225.1|10215.1|10226.4|10216.4|10225.1|10215.1|5
1650469330000|2022-04-20 15:42:10|10224.4|10214.4|10225.9|10215.9|10225.9|10215.9|10224.4|10214.4|2
1650469350000|2022-04-20 15:42:30|10226.1|10216.1|10226.1|10216.1|10226.4|10216.4|10225.9|10215.9|13
1650469360000|2022-04-20 15:42:40|10225.9|10215.9|10224.1|10214.1|10226.1|10216.1|10222.9|10212.9|17
1650469370000|2022-04-20 15:42:50|10225.1|10215.1|10224.6|10214.6|10225.1|10215.1|10223.6|10213.6|13
1650469380000|2022-04-20 15:43:00|10224.4|10214.4|10222.1|10212.1|10225.1|10215.1|10222.1|10212.1|14
1650469390000|2022-04-20 15:43:10|10222.4|10212.4|10223.9|10213.9|10223.9|10213.9|10222.1|10212.1|12
1650469400000|2022-04-20 15:43:20|10224.6|10214.6|10224.1|10214.1|10224.9|10214.9|10224.1|10214.1|17
1650469410000|2022-04-20 15:43:30|10224.6|10214.6|10224.1|10214.1|10224.6|10214.6|10222.9|10212.9|10
1650469420000|2022-04-20 15:43:40|10224.4|10214.4|10222.6|10212.6|10224.4|10214.4|10222.6|10212.6|14
1650469430000|2022-04-20 15:43:50|10223.1|10213.1|10222.4|10212.4|10223.4|10213.4|10221.4|10211.4|12
1650469440000|2022-04-20 15:44:00|10221.9|10211.9|10223.6|10213.6|10223.6|10213.6|10221.4|10211.4|11
1650469450000|2022-04-20 15:44:10|10224.4|10214.4|10223.9|10213.9|10225.6|10215.6|10223.4|10213.4|16
1650469460000|2022-04-20 15:44:20|10223.4|10213.4|10223.6|10213.6|10224.9|10214.9|10222.6|10212.6|8
1650469470000|2022-04-20 15:44:30|10223.4|10213.4|10226.1|10216.1|10226.1|10216.1|10222.9|10212.9|15
1650469480000|2022-04-20 15:44:40|10225.9|10215.9|10226.9|10216.9|10227.1|10217.1|10225.9|10215.9|13
1650469490000|2022-04-20 15:44:50|10227.1|10217.1|10226.6|10216.6|10228.6|10218.6|10226.6|10216.6|11
1650469500000|2022-04-20 15:45:00|10227.6|10217.6|10226.9|10216.9|10228.4|10218.4|10226.4|10216.4|8
1650469510000|2022-04-20 15:45:10|10226.6|10216.6|10231.9|10221.9|10232.1|10222.1|10226.6|10216.6|15
1650469520000|2022-04-20 15:45:20|10231.6|10221.6|10233.1|10223.1|10234.4|10224.4|10231.6|10221.6|17
1650469530000|2022-04-20 15:45:30|10234.1|10224.1|10236.1|10226.1|10237.1|10227.1|10233.6|10223.6|17
1650469540000|2022-04-20 15:45:40|10236.4|10226.4|10233.9|10223.9|10236.4|10226.4|10232.6|10222.6|17
1650469550000|2022-04-20 15:45:50|10234.1|10224.1|10231.9|10221.9|10234.4|10224.4|10231.4|10221.4|12
1650469560000|2022-04-20 15:46:00|10232.4|10222.4|10233.9|10223.9|10234.1|10224.1|10232.4|10222.4|6
1650469570000|2022-04-20 15:46:10|10234.1|10224.1|10234.1|10224.1|10234.1|10224.1|10234.1|10224.1|1
1650469580000|2022-04-20 15:46:20|10233.9|10223.9|10234.1|10224.1|10234.1|10224.1|10233.9|10223.9|2
1650469600000|2022-04-20 15:46:40|10233.9|10223.9|10234.1|10224.1|10234.1|10224.1|10233.9|10223.9|2
1650469610000|2022-04-20 15:46:50|10233.9|10223.9|10231.6|10221.6|10233.9|10223.9|10231.6|10221.6|8
1650469620000|2022-04-20 15:47:00|10231.9|10221.9|10231.6|10221.6|10231.9|10221.9|10230.9|10220.9|6
1650469630000|2022-04-20 15:47:10|10231.9|10221.9|10229.9|10219.9|10231.9|10221.9|10228.9|10218.9|14
1650469640000|2022-04-20 15:47:20|10230.1|10220.1|10228.4|10218.4|10230.6|10220.6|10228.4|10218.4|10
1650469650000|2022-04-20 15:47:30|10227.4|10217.4|10222.4|10212.4|10227.4|10217.4|10222.4|10212.4|8
1650469660000|2022-04-20 15:47:40|10221.9|10211.9|10220.9|10210.9|10222.9|10212.9|10220.1|10210.1|13
1650469670000|2022-04-20 15:47:50|10220.6|10210.6|10221.1|10211.1|10221.6|10211.6|10220.6|10210.6|11
1650469680000|2022-04-20 15:48:00|10221.4|10211.4|10222.6|10212.6|10222.9|10212.9|10221.1|10211.1|7
1650469690000|2022-04-20 15:48:10|10222.9|10212.9|10221.4|10211.4|10222.9|10212.9|10221.4|10211.4|8
1650469700000|2022-04-20 15:48:20|10221.1|10211.1|10220.9|10210.9|10221.1|10211.1|10220.9|10210.9|4
1650469710000|2022-04-20 15:48:30|10221.1|10211.1|10219.6|10209.6|10221.4|10211.4|10219.6|10209.6|9
1650469720000|2022-04-20 15:48:40|10219.9|10209.9|10220.6|10210.6|10220.6|10210.6|10219.4|10209.4|10
1650469730000|2022-04-20 15:48:50|10220.9|10210.9|10221.4|10211.4|10221.4|10211.4|10220.4|10210.4|4
1650469740000|2022-04-20 15:49:00|10221.6|10211.6|10221.6|10211.6|10221.6|10211.6|10221.4|10211.4|3
1650469750000|2022-04-20 15:49:10|10222.1|10212.1|10222.5|10212.5|10222.5|10212.5|10219.1|10209.1|9
1650469760000|2022-04-20 15:49:20|10222.8|10212.8|10223.1|10213.1|10223.1|10213.1|10222.6|10212.6|4
1650469770000|2022-04-20 15:49:30|10224.1|10214.1|10227.1|10217.1|10227.1|10217.1|10224.1|10214.1|3
1650469780000|2022-04-20 15:49:40|10226.9|10216.9|10228.9|10218.9|10228.9|10218.9|10226.4|10216.4|7
1650469790000|2022-04-20 15:49:50|10228.6|10218.6|10227.1|10217.1|10228.6|10218.6|10227.1|10217.1|11
1650469800000|2022-04-20 15:50:00|10226.9|10216.9|10225.6|10215.6|10226.9|10216.9|10225.6|10215.6|12
1650469810000|2022-04-20 15:50:10|10225.9|10215.9|10225.6|10215.6|10225.9|10215.9|10225.6|10215.6|8
1650469820000|2022-04-20 15:50:20|10226.6|10216.6|10226.6|10216.6|10226.6|10216.6|10226.6|10216.6|1
1650469830000|2022-04-20 15:50:30|10227.9|10217.9|10226.4|10216.4|10228.4|10218.4|10226.4|10216.4|6
1650469840000|2022-04-20 15:50:40|10226.1|10216.1|10226.6|10216.6|10226.9|10216.9|10225.9|10215.9|12
1650469850000|2022-04-20 15:50:50|10226.9|10216.9|10226.4|10216.4|10226.9|10216.9|10226.4|10216.4|13
1650469860000|2022-04-20 15:51:00|10226.6|10216.6|10226.4|10216.4|10226.6|10216.6|10226.1|10216.1|10
1650469870000|2022-04-20 15:51:10|10226.6|10216.6|10222.6|10212.6|10226.6|10216.6|10222.1|10212.1|9
1650469880000|2022-04-20 15:51:20|10223.6|10213.6|10226.1|10216.1|10226.1|10216.1|10223.6|10213.6|7
1650469890000|2022-04-20 15:51:30|10226.4|10216.4|10227.6|10217.6|10227.9|10217.9|10226.1|10216.1|10
1650469900000|2022-04-20 15:51:40|10227.4|10217.4|10227.6|10217.6|10227.6|10217.6|10227.1|10217.1|8
1650469910000|2022-04-20 15:51:50|10227.1|10217.1|10223.6|10213.6|10227.4|10217.4|10223.6|10213.6|9
1650469920000|2022-04-20 15:52:00|10222.6|10212.6|10224.9|10214.9|10225.6|10215.6|10222.6|10212.6|16
1650469930000|2022-04-20 15:52:10|10224.6|10214.6|10225.6|10215.6|10225.6|10215.6|10224.6|10214.6|6
1650469940000|2022-04-20 15:52:20|10225.4|10215.4|10225.1|10215.1|10225.6|10215.6|10225.1|10215.1|6
1650469950000|2022-04-20 15:52:30|10224.9|10214.9|10225.1|10215.1|10225.1|10215.1|10224.6|10214.6|14
1650469960000|2022-04-20 15:52:40|10224.9|10214.9|10224.6|10214.6|10224.9|10214.9|10224.1|10214.1|10
1650469970000|2022-04-20 15:52:50|10224.9|10214.9|10224.4|10214.4|10225.6|10215.6|10224.1|10214.1|11
1650469980000|2022-04-20 15:53:00|10224.6|10214.6|10226.9|10216.9|10226.9|10216.9|10224.6|10214.6|15
1650469990000|2022-04-20 15:53:10|10227.1|10217.1|10227.1|10217.1|10227.1|10217.1|10227.1|10217.1|1
1650470000000|2022-04-20 15:53:20|10227.4|10217.4|10227.4|10217.4|10227.4|10217.4|10227.4|10217.4|1
1650470010000|2022-04-20 15:53:30|10227.6|10217.6|10223.9|10213.9|10228.9|10218.9|10223.9|10213.9|5
1650470020000|2022-04-20 15:53:40|10223.6|10213.6|10221.9|10211.9|10223.9|10213.9|10221.9|10211.9|6
1650470030000|2022-04-20 15:53:50|10221.6|10211.6|10221.9|10211.9|10221.9|10211.9|10220.6|10210.6|9
1650470040000|2022-04-20 15:54:00|10222.1|10212.1|10225.1|10215.1|10225.1|10215.1|10222.1|10212.1|14
1650470050000|2022-04-20 15:54:10|10225.4|10215.4|10224.9|10214.9|10225.4|10215.4|10224.6|10214.6|4
1650470060000|2022-04-20 15:54:20|10224.6|10214.6|10225.1|10215.1|10225.6|10215.6|10224.6|10214.6|10
1650470070000|2022-04-20 15:54:30|10224.9|10214.9|10224.9|10214.9|10225.1|10215.1|10224.9|10214.9|5
1650470080000|2022-04-20 15:54:40|10225.1|10215.1|10225.6|10215.6|10225.6|10215.6|10224.9|10214.9|12
1650470090000|2022-04-20 15:54:50|10225.4|10215.4|10224.1|10214.1|10225.6|10215.6|10224.1|10214.1|13
1650470100000|2022-04-20 15:55:00|10223.9|10213.9|10225.1|10215.1|10225.4|10215.4|10223.9|10213.9|12
1650470110000|2022-04-20 15:55:10|10224.9|10214.9|10223.9|10213.9|10225.1|10215.1|10223.9|10213.9|10
1650470120000|2022-04-20 15:55:20|10224.1|10214.1|10223.9|10213.9|10224.1|10214.1|10223.6|10213.6|8
1650470130000|2022-04-20 15:55:30|10223.6|10213.6|10223.9|10213.9|10223.9|10213.9|10223.6|10213.6|2
1650470140000|2022-04-20 15:55:40|10224.1|10214.1|10225.9|10215.9|10226.4|10216.4|10224.1|10214.1|11
1650470150000|2022-04-20 15:55:50|10225.6|10215.6|10227.1|10217.1|10227.1|10217.1|10225.6|10215.6|7
1650470160000|2022-04-20 15:56:00|10226.9|10216.9|10226.6|10216.6|10227.1|10217.1|10226.1|10216.1|7
1650470170000|2022-04-20 15:56:10|10226.9|10216.9|10227.6|10217.6|10227.6|10217.6|10226.9|10216.9|9
1650470180000|2022-04-20 15:56:20|10227.4|10217.4|10228.1|10218.1|10228.4|10218.4|10227.1|10217.1|14
1650470190000|2022-04-20 15:56:30|10228.4|10218.4|10229.1|10219.1|10229.9|10219.9|10228.4|10218.4|17
1650470200000|2022-04-20 15:56:40|10229.9|10219.9|10232.4|10222.4|10232.4|10222.4|10229.1|10219.1|12
1650470210000|2022-04-20 15:56:50|10232.6|10222.6|10232.1|10222.1|10232.6|10222.6|10231.9|10221.9|4
1650470220000|2022-04-20 15:57:00|10232.6|10222.6|10231.9|10221.9|10232.9|10222.9|10231.1|10221.1|16
1650470230000|2022-04-20 15:57:10|10231.6|10221.6|10234.1|10224.1|10235.1|10225.1|10231.6|10221.6|18
1650470240000|2022-04-20 15:57:20|10234.4|10224.4|10232.1|10222.1|10234.9|10224.9|10232.1|10222.1|14
1650470250000|2022-04-20 15:57:30|10231.9|10221.9|10233.1|10223.1|10233.4|10223.4|10231.4|10221.4|12
1650470260000|2022-04-20 15:57:40|10233.6|10223.6|10233.4|10223.4|10234.1|10224.1|10233.1|10223.1|13
1650470270000|2022-04-20 15:57:50|10233.1|10223.1|10233.1|10223.1|10233.4|10223.4|10232.9|10222.9|5
1650470280000|2022-04-20 15:58:00|10232.9|10222.9|10234.1|10224.1|10234.4|10224.4|10232.9|10222.9|16
1650470290000|2022-04-20 15:58:10|10233.9|10223.9|10232.1|10222.1|10234.9|10224.9|10231.6|10221.6|14
1650470300000|2022-04-20 15:58:20|10231.9|10221.9|10231.4|10221.4|10232.1|10222.1|10231.4|10221.4|5
1650470310000|2022-04-20 15:58:30|10231.6|10221.6|10232.4|10222.4|10232.4|10222.4|10230.4|10220.4|15
1650470320000|2022-04-20 15:58:40|10232.6|10222.6|10231.4|10221.4|10233.6|10223.6|10231.1|10221.1|11
1650470330000|2022-04-20 15:58:50|10231.1|10221.1|10230.4|10220.4|10231.1|10221.1|10230.4|10220.4|5
1650470340000|2022-04-20 15:59:00|10230.6|10220.6|10233.4|10223.4|10233.4|10223.4|10230.4|10220.4|6
1650470350000|2022-04-20 15:59:10|10233.5|10223.5|10233.9|10223.9|10234.1|10224.1|10233.5|10223.5|5
1650470370000|2022-04-20 15:59:30|10234.1|10224.1|10234.6|10224.6|10235.9|10225.9|10234.1|10224.1|13
1650470380000|2022-04-20 15:59:40|10235.1|10225.1|10235.6|10225.6|10235.6|10225.6|10235.1|10225.1|4
1650470390000|2022-04-20 15:59:50|10234.9|10224.9|10234.6|10224.6|10235.4|10225.4|10234.4|10224.4|12
1650470400000|2022-04-20 16:00:00|10234.9|10224.9|10238.4|10228.4|10238.6|10228.6|10234.6|10224.6|17
1650470410000|2022-04-20 16:00:10|10238.6|10228.6|10239.4|10229.4|10239.6|10229.6|10238.4|10228.4|14
1650470420000|2022-04-20 16:00:20|10239.6|10229.6|10239.9|10229.9|10240.4|10230.4|10239.4|10229.4|12
1650470430000|2022-04-20 16:00:30|10240.1|10230.1|10240.9|10230.9|10240.9|10230.9|10239.9|10229.9|7
1650470440000|2022-04-20 16:00:40|10241.1|10231.1|10239.9|10229.9|10242.1|10232.1|10239.6|10229.6|14
1650470450000|2022-04-20 16:00:50|10239.1|10229.1|10240.4|10230.4|10241.1|10231.1|10239.1|10229.1|8
1650470460000|2022-04-20 16:01:00|10240.1|10230.1|10239.1|10229.1|10240.1|10230.1|10239.1|10229.1|8
1650470470000|2022-04-20 16:01:10|10239.6|10229.6|10240.6|10230.6|10240.6|10230.6|10239.6|10229.6|12
1650470480000|2022-04-20 16:01:20|10240.9|10230.9|10240.9|10230.9|10241.1|10231.1|10240.9|10230.9|11
1650470490000|2022-04-20 16:01:30|10240.6|10230.6|10241.1|10231.1|10241.1|10231.1|10240.6|10230.6|5
1650470500000|2022-04-20 16:01:40|10241.4|10231.4|10241.6|10231.6|10242.1|10232.1|10241.4|10231.4|8
1650470510000|2022-04-20 16:01:50|10241.4|10231.4|10239.6|10229.6|10241.6|10231.6|10239.6|10229.6|7
1650470520000|2022-04-20 16:02:00|10239.9|10229.9|10239.4|10229.4|10240.1|10230.1|10238.6|10228.6|10
1650470530000|2022-04-20 16:02:10|10239.1|10229.1|10239.9|10229.9|10240.1|10230.1|10239.1|10229.1|10
1650470540000|2022-04-20 16:02:20|10240.1|10230.1|10240.1|10230.1|10240.4|10230.4|10239.9|10229.9|15
1650470550000|2022-04-20 16:02:30|10240.4|10230.4|10238.9|10228.9|10240.4|10230.4|10237.9|10227.9|17
1650470560000|2022-04-20 16:02:40|10238.6|10228.6|10238.9|10228.9|10238.9|10228.9|10238.6|10228.6|14
1650470570000|2022-04-20 16:02:50|10238.6|10228.6|10237.4|10227.4|10239.1|10229.1|10236.9|10226.9|6
1650470580000|2022-04-20 16:03:00|10237.1|10227.1|10236.6|10226.6|10237.1|10227.1|10236.1|10226.1|7
1650470590000|2022-04-20 16:03:10|10236.4|10226.4|10236.9|10226.9|10236.9|10226.9|10236.4|10226.4|3
1650470600000|2022-04-20 16:03:20|10237.6|10227.6|10237.9|10227.9|10237.9|10227.9|10237.1|10227.1|5
1650470610000|2022-04-20 16:03:30|10237.6|10227.6|10237.4|10227.4|10237.6|10227.6|10237.4|10227.4|6
1650470620000|2022-04-20 16:03:40|10237.1|10227.1|10236.6|10226.6|10237.1|10227.1|10236.6|10226.6|4
1650470640000|2022-04-20 16:04:00|10236.9|10226.9|10236.6|10226.6|10237.9|10227.9|10235.4|10225.4|15
1650470650000|2022-04-20 16:04:10|10236.9|10226.9|10235.4|10225.4|10236.9|10226.9|10235.4|10225.4|4
1650470660000|2022-04-20 16:04:20|10234.9|10224.9|10234.6|10224.6|10234.9|10224.9|10234.6|10224.6|2
1650470670000|2022-04-20 16:04:30|10234.9|10224.9|10236.4|10226.4|10236.9|10226.9|10233.9|10223.9|4
1650470680000|2022-04-20 16:04:40|10236.1|10226.1|10234.9|10224.9|10236.1|10226.1|10234.9|10224.9|7
1650470690000|2022-04-20 16:04:50|10235.1|10225.1|10236.4|10226.4|10236.4|10226.4|10234.9|10224.9|11
1650470700000|2022-04-20 16:05:00|10236.6|10226.6|10236.6|10226.6|10236.6|10226.6|10235.4|10225.4|11
1650470710000|2022-04-20 16:05:10|10236.4|10226.4|10236.4|10226.4|10236.6|10226.6|10235.4|10225.4|16
1650470720000|2022-04-20 16:05:20|10236.6|10226.6|10234.6|10224.6|10236.6|10226.6|10234.6|10224.6|6
1650470730000|2022-04-20 16:05:30|10234.9|10224.9|10234.9|10224.9|10235.6|10225.6|10234.6|10224.6|15
1650470740000|2022-04-20 16:05:40|10234.6|10224.6|10234.6|10224.6|10234.9|10224.9|10234.6|10224.6|3
1650470750000|2022-04-20 16:05:50|10234.9|10224.9|10234.1|10224.1|10234.9|10224.9|10233.9|10223.9|13
1650470760000|2022-04-20 16:06:00|10233.9|10223.9|10234.1|10224.1|10234.6|10224.6|10232.9|10222.9|14
1650470770000|2022-04-20 16:06:10|10234.4|10224.4|10233.9|10223.9|10234.4|10224.4|10233.9|10223.9|13
1650470780000|2022-04-20 16:06:20|10234.1|10224.1|10234.1|10224.1|10234.1|10224.1|10234.1|10224.1|1
1650470790000|2022-04-20 16:06:30|10233.1|10223.1|10233.1|10223.1|10233.1|10223.1|10232.6|10222.6|3
1650470800000|2022-04-20 16:06:40|10233.4|10223.4|10233.1|10223.1|10233.6|10223.6|10233.1|10223.1|6
1650470810000|2022-04-20 16:06:50|10232.6|10222.6|10231.9|10221.9|10232.9|10222.9|10231.1|10221.1|16
1650470820000|2022-04-20 16:07:00|10232.1|10222.1|10229.6|10219.6|10232.1|10222.1|10229.6|10219.6|16
1650470830000|2022-04-20 16:07:10|10229.9|10219.9|10229.9|10219.9|10230.4|10220.4|10229.9|10219.9|6
1650470840000|2022-04-20 16:07:20|10229.6|10219.6|10229.9|10219.9|10230.1|10220.1|10229.4|10219.4|9
1650470850000|2022-04-20 16:07:30|10230.4|10220.4|10229.9|10219.9|10230.4|10220.4|10229.6|10219.6|12
1650470860000|2022-04-20 16:07:40|10229.6|10219.6|10228.4|10218.4|10229.6|10219.6|10228.4|10218.4|6
1650470870000|2022-04-20 16:07:50|10228.6|10218.6|10228.9|10218.9|10228.9|10218.9|10228.6|10218.6|10
1650470880000|2022-04-20 16:08:00|10228.6|10218.6|10228.6|10218.6|10228.9|10218.9|10228.4|10218.4|7
1650470890000|2022-04-20 16:08:10|10227.9|10217.9|10228.4|10218.4|10228.4|10218.4|10227.9|10217.9|5
1650470900000|2022-04-20 16:08:20|10228.1|10218.1|10228.6|10218.6|10228.6|10218.6|10227.9|10217.9|5
1650470910000|2022-04-20 16:08:30|10228.4|10218.4|10228.1|10218.1|10228.6|10218.6|10228.1|10218.1|10
1650470920000|2022-04-20 16:08:40|10227.9|10217.9|10227.9|10217.9|10227.9|10217.9|10227.9|10217.9|1
1650470930000|2022-04-20 16:08:50|10228.1|10218.1|10225.6|10215.6|10228.1|10218.1|10225.4|10215.4|6
1650470940000|2022-04-20 16:09:00|10225.4|10215.4|10224.9|10214.9|10225.9|10215.9|10224.6|10214.6|14
1650470950000|2022-04-20 16:09:10|10225.1|10215.1|10224.6|10214.6|10225.6|10215.6|10224.6|10214.6|11
1650470960000|2022-04-20 16:09:20|10223.6|10213.6|10224.9|10214.9|10225.1|10215.1|10223.6|10213.6|8
1650470970000|2022-04-20 16:09:30|10225.1|10215.1|10224.6|10214.6|10225.6|10215.6|10224.6|10214.6|7
1650470980000|2022-04-20 16:09:40|10224.9|10214.9|10226.4|10216.4|10226.9|10216.9|10224.4|10214.4|14
1650470990000|2022-04-20 16:09:50|10226.9|10216.9|10227.4|10217.4|10228.6|10218.6|10226.9|10216.9|17
1650471000000|2022-04-20 16:10:00|10226.9|10216.9|10227.9|10217.9|10228.1|10218.1|10226.9|10216.9|13
1650471010000|2022-04-20 16:10:10|10228.1|10218.1|10227.9|10217.9|10228.1|10218.1|10227.9|10217.9|4
1650471030000|2022-04-20 16:10:30|10227.6|10217.6|10227.6|10217.6|10228.1|10218.1|10227.4|10217.4|10
1650471040000|2022-04-20 16:10:40|10227.4|10217.4|10227.4|10217.4|10227.4|10217.4|10227.1|10217.1|3
1650471050000|2022-04-20 16:10:50|10227.6|10217.6|10227.4|10217.4|10228.1|10218.1|10227.1|10217.1|9
1650471060000|2022-04-20 16:11:00|10226.9|10216.9|10226.6|10216.6|10227.4|10217.4|10226.1|10216.1|15
1650471070000|2022-04-20 16:11:10|10226.4|10216.4|10226.4|10216.4|10227.4|10217.4|10226.1|10216.1|13
1650471080000|2022-04-20 16:11:20|10226.1|10216.1|10225.4|10215.4|10226.4|10216.4|10225.4|10215.4|5
1650471090000|2022-04-20 16:11:30|10225.6|10215.6|10224.6|10214.6|10225.9|10215.9|10224.1|10214.1|8
1650471100000|2022-04-20 16:11:40|10224.9|10214.9|10224.4|10214.4|10225.9|10215.9|10224.1|10214.1|15
1650471110000|2022-04-20 16:11:50|10224.1|10214.1|10224.1|10214.1|10224.6|10214.6|10224.1|10214.1|7
1650471120000|2022-04-20 16:12:00|10224.4|10214.4|10224.9|10214.9|10226.4|10216.4|10224.4|10214.4|11
1650471130000|2022-04-20 16:12:10|10225.1|10215.1|10224.9|10214.9|10225.1|10215.1|10224.6|10214.6|3
1650471140000|2022-04-20 16:12:20|10225.1|10215.1|10225.4|10215.4|10225.4|10215.4|10224.6|10214.6|6
1650471150000|2022-04-20 16:12:30|10225.6|10215.6|10225.4|10215.4|10225.9|10215.9|10225.4|10215.4|9
1650471160000|2022-04-20 16:12:40|10225.6|10215.6|10225.4|10215.4|10225.6|10215.6|10225.4|10215.4|12
1650471170000|2022-04-20 16:12:50|10225.6|10215.6|10224.4|10214.4|10225.6|10215.6|10224.4|10214.4|10
1650471180000|2022-04-20 16:13:00|10223.4|10213.4|10222.4|10212.4|10223.4|10213.4|10222.1|10212.1|11
1650471190000|2022-04-20 16:13:10|10222.1|10212.1|10220.4|10210.4|10222.1|10212.1|10220.4|10210.4|5
1650471200000|2022-04-20 16:13:20|10220.6|10210.6|10221.6|10211.6|10221.6|10211.6|10220.6|10210.6|10
1650471210000|2022-04-20 16:13:30|10221.4|10211.4|10220.4|10210.4|10222.1|10212.1|10220.1|10210.1|14
1650471220000|2022-04-20 16:13:40|10220.1|10210.1|10220.4|10210.4|10220.4|10210.4|10219.9|10209.9|10
1650471240000|2022-04-20 16:14:00|10219.9|10209.9|10218.6|10208.6|10220.4|10210.4|10218.6|10208.6|10
1650471250000|2022-04-20 16:14:10|10218.9|10208.9|10218.9|10208.9|10218.9|10208.9|10218.4|10208.4|5
1650471260000|2022-04-20 16:14:20|10219.1|10209.1|10219.4|10209.4|10219.4|10209.4|10219.1|10209.1|2
1650471270000|2022-04-20 16:14:30|10219.1|10209.1|10219.4|10209.4|10219.4|10209.4|10219.1|10209.1|2
1650471290000|2022-04-20 16:14:50|10219.1|10209.1|10218.4|10208.4|10219.1|10209.1|10218.1|10208.1|4
1650471300000|2022-04-20 16:15:00|10218.1|10208.1|10219.4|10209.4|10219.9|10209.9|10218.1|10208.1|14
1650471310000|2022-04-20 16:15:10|10219.6|10209.6|10219.4|10209.4|10219.6|10209.6|10218.4|10208.4|10
1650471320000|2022-04-20 16:15:20|10219.6|10209.6|10219.9|10209.9|10219.9|10209.9|10219.4|10209.4|4
1650471330000|2022-04-20 16:15:30|10220.9|10210.9|10219.4|10209.4|10220.9|10210.9|10218.9|10208.9|11
1650471340000|2022-04-20 16:15:40|10219.6|10209.6|10220.4|10210.4|10220.9|10210.9|10219.6|10209.6|15
1650471350000|2022-04-20 16:15:50|10220.6|10210.6|10220.9|10210.9|10221.1|10211.1|10220.4|10210.4|11
1650471360000|2022-04-20 16:16:00|10221.1|10211.1|10221.6|10211.6|10221.6|10211.6|10220.9|10210.9|9
1650471370000|2022-04-20 16:16:10|10221.9|10211.9|10221.6|10211.6|10221.9|10211.9|10221.1|10211.1|6
1650471380000|2022-04-20 16:16:20|10221.4|10211.4|10221.4|10211.4|10221.9|10211.9|10221.4|10211.4|5
1650471390000|2022-04-20 16:16:30|10221.6|10211.6|10222.9|10212.9|10222.9|10212.9|10221.6|10211.6|9
1650471400000|2022-04-20 16:16:40|10223.1|10213.1|10222.6|10212.6|10223.6|10213.6|10222.6|10212.6|8
1650471410000|2022-04-20 16:16:50|10222.9|10212.9|10222.1|10212.1|10222.9|10212.9|10222.1|10212.1|4
1650471420000|2022-04-20 16:17:00|10221.6|10211.6|10221.4|10211.4|10221.9|10211.9|10221.1|10211.1|8
1650471430000|2022-04-20 16:17:10|10221.1|10211.1|10219.4|10209.4|10221.1|10211.1|10218.9|10208.9|11
1650471440000|2022-04-20 16:17:20|10219.6|10209.6|10219.4|10209.4|10219.9|10209.9|10219.1|10209.1|6
1650471450000|2022-04-20 16:17:30|10219.6|10209.6|10219.9|10209.9|10219.9|10209.9|10219.6|10209.6|6
1650471460000|2022-04-20 16:17:40|10219.6|10209.6|10218.9|10208.9|10219.6|10209.6|10218.6|10208.6|7
1650471470000|2022-04-20 16:17:50|10219.1|10209.1|10219.4|10209.4|10219.6|10209.6|10218.9|10208.9|11
1650471480000|2022-04-20 16:18:00|10219.6|10209.6|10218.6|10208.6|10219.9|10209.9|10218.6|10208.6|11
1650471490000|2022-04-20 16:18:10|10219.1|10209.1|10217.9|10207.9|10219.6|10209.6|10217.9|10207.9|7
1650471500000|2022-04-20 16:18:20|10217.1|10207.1|10217.6|10207.6|10217.6|10207.6|10217.1|10207.1|3
1650471510000|2022-04-20 16:18:30|10217.9|10207.9|10217.4|10207.4|10217.9|10207.9|10217.4|10207.4|2
1650471520000|2022-04-20 16:18:40|10218.4|10208.4|10218.4|10208.4|10219.6|10209.6|10218.4|10208.4|7
1650471530000|2022-04-20 16:18:50|10217.4|10207.4|10218.4|10208.4|10218.6|10208.6|10217.4|10207.4|6
1650471540000|2022-04-20 16:19:00|10218.1|10208.1|10217.4|10207.4|10218.4|10208.4|10217.1|10207.1|9
1650471550000|2022-04-20 16:19:10|10217.9|10207.9|10218.1|10208.1|10218.1|10208.1|10217.6|10207.6|12
1650471560000|2022-04-20 16:19:20|10219.1|10209.1|10220.4|10210.4|10220.4|10210.4|10218.4|10208.4|3
1650471570000|2022-04-20 16:19:30|10220.1|10210.1|10218.8|10208.8|10220.1|10210.1|10217.9|10207.9|8
1650471580000|2022-04-20 16:19:40|10218.6|10208.6|10218.6|10208.6|10218.6|10208.6|10218.6|10208.6|1
1650471600000|2022-04-20 16:20:00|10218.4|10208.4|10217.1|10207.1|10218.4|10208.4|10217.1|10207.1|10
1650471610000|2022-04-20 16:20:10|10217.4|10207.4|10218.1|10208.1|10218.1|10208.1|10217.1|10207.1|4
1650471620000|2022-04-20 16:20:20|10217.9|10207.9|10217.1|10207.1|10217.9|10207.9|10215.9|10205.9|13
1650471630000|2022-04-20 16:20:30|10216.9|10206.9|10217.4|10207.4|10217.4|10207.4|10216.6|10206.6|4
1650471640000|2022-04-20 16:20:40|10216.9|10206.9|10216.9|10206.9|10217.1|10207.1|10216.6|10206.6|15
1650471650000|2022-04-20 16:20:50|10216.6|10206.6|10216.1|10206.1|10216.6|10206.6|10216.1|10206.1|5
1650471660000|2022-04-20 16:21:00|10216.4|10206.4|10217.1|10207.1|10217.4|10207.4|10216.4|10206.4|8
1650471670000|2022-04-20 16:21:10|10217.4|10207.4|10217.1|10207.1|10217.4|10207.4|10217.1|10207.1|2
1650471680000|2022-04-20 16:21:20|10217.4|10207.4|10216.6|10206.6|10217.4|10207.4|10216.6|10206.6|5
1650471690000|2022-04-20 16:21:30|10217.1|10207.1|10216.6|10206.6|10218.1|10208.1|10216.6|10206.6|4
1650471700000|2022-04-20 16:21:40|10216.4|10206.4|10215.6|10205.6|10216.4|10206.4|10215.6|10205.6|11
1650471710000|2022-04-20 16:21:50|10215.9|10205.9|10216.4|10206.4|10216.4|10206.4|10215.4|10205.4|12
1650471720000|2022-04-20 16:22:00|10216.6|10206.6|10216.9|10206.9|10217.4|10207.4|10216.4|10206.4|12
1650471730000|2022-04-20 16:22:10|10217.1|10207.1|10216.6|10206.6|10217.4|10207.4|10216.6|10206.6|7
1650471740000|2022-04-20 16:22:20|10216.9|10206.9|10216.9|10206.9|10217.1|10207.1|10216.9|10206.9|5
1650471750000|2022-04-20 16:22:30|10217.1|10207.1|10216.9|10206.9|10217.6|10207.6|10216.9|10206.9|8
1650471760000|2022-04-20 16:22:40|10217.1|10207.1|10217.4|10207.4|10217.4|10207.4|10217.1|10207.1|4
1650471770000|2022-04-20 16:22:50|10217.1|10207.1|10217.4|10207.4|10217.6|10207.6|10217.1|10207.1|6
1650471780000|2022-04-20 16:23:00|10216.9|10206.9|10217.6|10207.6|10218.9|10208.9|10216.9|10206.9|12
1650471790000|2022-04-20 16:23:10|10217.4|10207.4|10217.9|10207.9|10217.9|10207.9|10217.4|10207.4|3
1650471800000|2022-04-20 16:23:20|10217.4|10207.4|10217.9|10207.9|10217.9|10207.9|10217.4|10207.4|12
1650471810000|2022-04-20 16:23:30|10217.6|10207.6|10217.9|10207.9|10218.1|10208.1|10217.6|10207.6|13
1650471820000|2022-04-20 16:23:40|10217.6|10207.6|10218.4|10208.4|10218.4|10208.4|10217.4|10207.4|11
1650471830000|2022-04-20 16:23:50|10217.9|10207.9|10217.6|10207.6|10218.1|10208.1|10217.6|10207.6|5
1650471840000|2022-04-20 16:24:00|10217.9|10207.9|10219.9|10209.9|10219.9|10209.9|10217.9|10207.9|9
1650471850000|2022-04-20 16:24:10|10220.1|10210.1|10219.6|10209.6|10220.1|10210.1|10217.6|10207.6|10
1650471860000|2022-04-20 16:24:20|10220.1|10210.1|10219.6|10209.6|10220.1|10210.1|10219.6|10209.6|2
1650471870000|2022-04-20 16:24:30|10219.4|10209.4|10219.6|10209.6|10219.9|10209.9|10219.4|10209.4|5
1650471880000|2022-04-20 16:24:40|10219.9|10209.9|10219.9|10209.9|10219.9|10209.9|10219.6|10209.6|3
1650471900000|2022-04-20 16:25:00|10219.6|10209.6|10217.1|10207.1|10219.6|10209.6|10216.9|10206.9|16
1650471910000|2022-04-20 16:25:10|10217.4|10207.4|10217.9|10207.9|10218.4|10208.4|10217.1|10207.1|7
1650471920000|2022-04-20 16:25:20|10218.1|10208.1|10219.4|10209.4|10219.6|10209.6|10218.1|10208.1|5
1650471930000|2022-04-20 16:25:30|10219.1|10209.1|10219.4|10209.4|10219.6|10209.6|10219.1|10209.1|8
1650471940000|2022-04-20 16:25:40|10219.1|10209.1|10217.9|10207.9|10219.1|10209.1|10217.9|10207.9|4
1650471950000|2022-04-20 16:25:50|10217.6|10207.6|10217.6|10207.6|10217.6|10207.6|10217.6|10207.6|1
1650471960000|2022-04-20 16:26:00|10217.4|10207.4|10218.4|10208.4|10218.6|10208.6|10217.4|10207.4|8
1650471970000|2022-04-20 16:26:10|10217.9|10207.9|10217.6|10207.6|10217.9|10207.9|10217.1|10207.1|9
1650471980000|2022-04-20 16:26:20|10217.4|10207.4|10218.1|10208.1|10218.4|10208.4|10217.4|10207.4|9
1650471990000|2022-04-20 16:26:30|10218.4|10208.4|10218.4|10208.4|10218.4|10208.4|10218.1|10208.1|15
1650472000000|2022-04-20 16:26:40|10218.1|10208.1|10217.9|10207.9|10218.1|10208.1|10217.9|10207.9|2
1650472010000|2022-04-20 16:26:50|10218.1|10208.1|10217.9|10207.9|10218.1|10208.1|10217.9|10207.9|4
1650472020000|2022-04-20 16:27:00|10218.1|10208.1|10217.6|10207.6|10218.6|10208.6|10217.6|10207.6|9
1650472030000|2022-04-20 16:27:10|10217.9|10207.9|10216.9|10206.9|10218.6|10208.6|10216.6|10206.6|9
1650472040000|2022-04-20 16:27:20|10216.6|10206.6|10213.1|10203.1|10216.6|10206.6|10213.1|10203.1|4
1650472050000|2022-04-20 16:27:30|10213.4|10203.4|10213.4|10203.4|10213.6|10203.6|10213.4|10203.4|3
1650472060000|2022-04-20 16:27:40|10213.1|10203.1|10213.1|10203.1|10213.1|10203.1|10213.1|10203.1|1
1650472070000|2022-04-20 16:27:50|10212.9|10202.9|10212.6|10202.6|10213.1|10203.1|10211.6|10201.6|13
1650472080000|2022-04-20 16:28:00|10212.9|10202.9|10212.9|10202.9|10213.1|10203.1|10212.4|10202.4|9
1650472090000|2022-04-20 16:28:10|10213.4|10203.4|10214.4|10204.4|10214.4|10204.4|10212.9|10202.9|9
1650472110000|2022-04-20 16:28:30|10213.4|10203.4|10213.6|10203.6|10213.6|10203.6|10213.4|10203.4|2
1650472120000|2022-04-20 16:28:40|10213.9|10203.9|10213.6|10203.6|10214.4|10204.4|10213.6|10203.6|7
1650472130000|2022-04-20 16:28:50|10214.4|10204.4|10213.4|10203.4|10214.4|10204.4|10213.4|10203.4|6
1650472140000|2022-04-20 16:29:00|10212.9|10202.9|10213.9|10203.9|10214.1|10204.1|10212.9|10202.9|6
1650472150000|2022-04-20 16:29:10|10213.6|10203.6|10214.4|10204.4|10214.6|10204.6|10213.6|10203.6|7
1650472160000|2022-04-20 16:29:20|10214.6|10204.6|10213.9|10203.9|10215.1|10205.1|10213.9|10203.9|12
1650472170000|2022-04-20 16:29:30|10213.6|10203.6|10213.6|10203.6|10213.9|10203.9|10213.6|10203.6|3
1650472180000|2022-04-20 16:29:40|10213.9|10203.9|10212.9|10202.9|10213.9|10203.9|10212.6|10202.6|9
1650472190000|2022-04-20 16:29:50|10213.1|10203.1|10212.4|10202.4|10213.4|10203.4|10212.1|10202.1|11
1650472200000|2022-04-20 16:30:00|10212.1|10202.1|10211.6|10201.6|10212.4|10202.4|10210.9|10200.9|14
1650472210000|2022-04-20 16:30:10|10211.4|10201.4|10214.6|10204.6|10214.6|10204.6|10211.1|10201.1|10
1650472220000|2022-04-20 16:30:20|10214.9|10204.9|10214.1|10204.1|10214.9|10204.9|10213.9|10203.9|11
1650472230000|2022-04-20 16:30:30|10214.4|10204.4|10213.9|10203.9|10214.6|10204.6|10213.9|10203.9|8
1650472240000|2022-04-20 16:30:40|10214.1|10204.1|10214.6|10204.6|10214.6|10204.6|10213.9|10203.9|16
1650472250000|2022-04-20 16:30:50|10214.4|10204.4|10216.4|10206.4|10216.9|10206.9|10214.4|10204.4|10
1650472260000|2022-04-20 16:31:00|10216.1|10206.1|10216.4|10206.4|10216.6|10206.6|10216.1|10206.1|10
1650472270000|2022-04-20 16:31:10|10216.1|10206.1|10216.9|10206.9|10216.9|10206.9|10216.1|10206.1|7
1650472280000|2022-04-20 16:31:20|10217.1|10207.1|10217.9|10207.9|10218.6|10208.6|10217.1|10207.1|14
1650472290000|2022-04-20 16:31:30|10218.1|10208.1|10219.4|10209.4|10219.4|10209.4|10218.1|10208.1|12
1650472300000|2022-04-20 16:31:40|10219.1|10209.1|10219.9|10209.9|10219.9|10209.9|10219.1|10209.1|7
1650472310000|2022-04-20 16:31:50|10219.4|10209.4|10219.4|10209.4|10219.9|10209.9|10218.6|10208.6|15
1650472320000|2022-04-20 16:32:00|10218.9|10208.9|10220.4|10210.4|10220.9|10210.9|10218.6|10208.6|16
1650472330000|2022-04-20 16:32:10|10220.6|10210.6|10221.4|10211.4|10221.4|10211.4|10220.4|10210.4|5
1650472340000|2022-04-20 16:32:20|10221.6|10211.6|10221.9|10211.9|10221.9|10211.9|10221.6|10211.6|2
1650472350000|2022-04-20 16:32:30|10222.1|10212.1|10222.6|10212.6|10223.1|10213.1|10222.1|10212.1|6
1650472360000|2022-04-20 16:32:40|10222.4|10212.4|10222.6|10212.6|10222.6|10212.6|10222.1|10212.1|3
1650472370000|2022-04-20 16:32:50|10222.9|10212.9|10223.4|10213.4|10223.9|10213.9|10222.9|10212.9|7
1650472380000|2022-04-20 16:33:00|10223.9|10213.9|10227.1|10217.1|10227.1|10217.1|10223.9|10213.9|11
1650472390000|2022-04-20 16:33:10|10227.4|10217.4|10226.4|10216.4|10227.4|10217.4|10226.1|10216.1|8
1650472400000|2022-04-20 16:33:20|10225.9|10215.9|10226.1|10216.1|10226.4|10216.4|10225.9|10215.9|6
1650472410000|2022-04-20 16:33:30|10226.4|10216.4|10226.6|10216.6|10226.6|10216.6|10225.1|10215.1|8
1650472420000|2022-04-20 16:33:40|10227.1|10217.1|10227.4|10217.4|10227.6|10217.6|10226.9|10216.9|6
1650472430000|2022-04-20 16:33:50|10226.9|10216.9|10226.9|10216.9|10227.4|10217.4|10226.6|10216.6|11
1650472440000|2022-04-20 16:34:00|10227.4|10217.4|10228.1|10218.1|10228.1|10218.1|10226.9|10216.9|10
1650472450000|2022-04-20 16:34:10|10228.6|10218.6|10227.9|10217.9|10228.6|10218.6|10227.6|10217.6|15
1650472460000|2022-04-20 16:34:20|10227.6|10217.6|10228.1|10218.1|10228.4|10218.4|10227.1|10217.1|11
1650472470000|2022-04-20 16:34:30|10228.4|10218.4|10228.1|10218.1|10228.4|10218.4|10227.9|10217.9|8
1650472480000|2022-04-20 16:34:40|10227.9|10217.9|10227.4|10217.4|10228.1|10218.1|10227.1|10217.1|9
1650472490000|2022-04-20 16:34:50|10227.6|10217.6|10228.1|10218.1|10228.6|10218.6|10227.4|10217.4|14
1650472500000|2022-04-20 16:35:00|10227.4|10217.4|10228.6|10218.6|10228.9|10218.9|10227.4|10217.4|6
1650472510000|2022-04-20 16:35:10|10228.4|10218.4|10230.6|10220.6|10230.9|10220.9|10228.1|10218.1|8
1650472520000|2022-04-20 16:35:20|10231.1|10221.1|10231.4|10221.4|10231.4|10221.4|10230.6|10220.6|6
1650472530000|2022-04-20 16:35:30|10231.6|10221.6|10231.4|10221.4|10231.6|10221.6|10231.1|10221.1|5
1650472540000|2022-04-20 16:35:40|10231.1|10221.1|10232.4|10222.4|10233.1|10223.1|10231.1|10221.1|15
1650472550000|2022-04-20 16:35:50|10232.6|10222.6|10233.4|10223.4|10233.9|10223.9|10232.6|10222.6|10
1650472560000|2022-04-20 16:36:00|10233.6|10223.6|10233.9|10223.9|10234.1|10224.1|10233.1|10223.1|14
1650472570000|2022-04-20 16:36:10|10233.6|10223.6|10234.6|10224.6|10234.6|10224.6|10232.6|10222.6|9
1650472580000|2022-04-20 16:36:20|10234.4|10224.4|10234.6|10224.6|10234.6|10224.6|10234.4|10224.4|4
1650472590000|2022-04-20 16:36:30|10234.4|10224.4|10233.1|10223.1|10234.6|10224.6|10233.1|10223.1|5
1650472600000|2022-04-20 16:36:40|10234.1|10224.1|10233.4|10223.4|10234.1|10224.1|10233.1|10223.1|8
1650472610000|2022-04-20 16:36:50|10233.1|10223.1|10232.9|10222.9|10233.9|10223.9|10232.9|10222.9|10
1650472620000|2022-04-20 16:37:00|10233.1|10223.1|10234.9|10224.9|10235.1|10225.1|10233.1|10223.1|13
1650472630000|2022-04-20 16:37:10|10234.6|10224.6|10234.6|10224.6|10234.9|10224.9|10233.6|10223.6|7
1650472640000|2022-04-20 16:37:20|10234.9|10224.9|10234.6|10224.6|10234.9|10224.9|10234.6|10224.6|2
1650472650000|2022-04-20 16:37:30|10234.4|10224.4|10233.1|10223.1|10234.4|10224.4|10233.1|10223.1|7
1650472660000|2022-04-20 16:37:40|10231.4|10221.4|10232.6|10222.6|10232.6|10222.6|10231.4|10221.4|7
1650472670000|2022-04-20 16:37:50|10233.4|10223.4|10231.4|10221.4|10233.4|10223.4|10230.9|10220.9|12
1650472680000|2022-04-20 16:38:00|10231.1|10221.1|10231.4|10221.4|10231.4|10221.4|10230.9|10220.9|4
1650472700000|2022-04-20 16:38:20|10230.9|10220.9|10230.4|10220.4|10230.9|10220.9|10229.6|10219.6|11
1650472710000|2022-04-20 16:38:30|10229.9|10219.9|10230.4|10220.4|10230.4|10220.4|10229.9|10219.9|3
1650472720000|2022-04-20 16:38:40|10230.6|10220.6|10229.9|10219.9|10230.6|10220.6|10229.9|10219.9|5
1650472730000|2022-04-20 16:38:50|10230.1|10220.1|10229.1|10219.1|10231.4|10221.4|10229.1|10219.1|5
1650472740000|2022-04-20 16:39:00|10229.4|10219.4|10227.4|10217.4|10229.4|10219.4|10227.1|10217.1|17
1650472750000|2022-04-20 16:39:10|10227.1|10217.1|10227.4|10217.4|10227.4|10217.4|10226.9|10216.9|12
1650472760000|2022-04-20 16:39:20|10227.6|10217.6|10228.1|10218.1|10228.1|10218.1|10227.6|10217.6|2
1650472770000|2022-04-20 16:39:30|10228.4|10218.4|10227.9|10217.9|10228.4|10218.4|10227.9|10217.9|3
1650472780000|2022-04-20 16:39:40|10228.1|10218.1|10228.1|10218.1|10228.4|10218.4|10227.9|10217.9|9
1650472790000|2022-04-20 16:39:50|10228.4|10218.4|10228.1|10218.1|10228.4|10218.4|10227.6|10217.6|8
1650472800000|2022-04-20 16:40:00|10227.9|10217.9|10226.6|10216.6|10228.1|10218.1|10226.4|10216.4|11
1650472810000|2022-04-20 16:40:10|10226.9|10216.9|10228.6|10218.6|10228.6|10218.6|10226.9|10216.9|10
1650472830000|2022-04-20 16:40:30|10228.9|10218.9|10229.1|10219.1|10229.6|10219.6|10228.9|10218.9|8
1650472840000|2022-04-20 16:40:40|10229.6|10219.6|10227.9|10217.9|10229.6|10219.6|10227.9|10217.9|5
1650472850000|2022-04-20 16:40:50|10227.6|10217.6|10227.9|10217.9|10227.9|10217.9|10227.4|10217.4|4
1650472860000|2022-04-20 16:41:00|10227.6|10217.6|10228.1|10218.1|10228.1|10218.1|10225.6|10215.6|14
1650472870000|2022-04-20 16:41:10|10227.9|10217.9|10226.1|10216.1|10228.1|10218.1|10226.1|10216.1|9
1650472880000|2022-04-20 16:41:20|10225.9|10215.9|10226.1|10216.1|10226.1|10216.1|10225.9|10215.9|6
1650472890000|2022-04-20 16:41:30|10225.9|10215.9|10225.6|10215.6|10225.9|10215.9|10225.6|10215.6|2
1650472900000|2022-04-20 16:41:40|10225.4|10215.4|10223.9|10213.9|10225.9|10215.9|10223.9|10213.9|5
1650472910000|2022-04-20 16:41:50|10223.6|10213.6|10224.4|10214.4|10224.9|10214.9|10223.4|10213.4|10
1650472920000|2022-04-20 16:42:00|10223.9|10213.9|10226.4|10216.4|10226.4|10216.4|10223.9|10213.9|5
1650472930000|2022-04-20 16:42:10|10226.1|10216.1|10225.1|10215.1|10226.4|10216.4|10225.1|10215.1|5
1650472940000|2022-04-20 16:42:20|10224.9|10214.9|10225.4|10215.4|10226.1|10216.1|10224.9|10214.9|7
1650472950000|2022-04-20 16:42:30|10225.1|10215.1|10226.6|10216.6|10226.6|10216.6|10224.4|10214.4|8
1650472960000|2022-04-20 16:42:40|10226.4|10216.4|10226.6|10216.6|10227.1|10217.1|10226.4|10216.4|4
1650472970000|2022-04-20 16:42:50|10226.9|10216.9|10227.1|10217.1|10227.1|10217.1|10226.9|10216.9|2
1650472980000|2022-04-20 16:43:00|10227.4|10217.4|10226.6|10216.6|10227.4|10217.4|10226.6|10216.6|5
1650472990000|2022-04-20 16:43:10|10226.4|10216.4|10226.4|10216.4|10226.4|10216.4|10226.4|10216.4|1
1650473000000|2022-04-20 16:43:20|10225.9|10215.9|10225.6|10215.6|10225.9|10215.9|10225.6|10215.6|2
1650473010000|2022-04-20 16:43:30|10226.1|10216.1|10226.4|10216.4|10226.4|10216.4|10226.1|10216.1|2
1650473020000|2022-04-20 16:43:40|10226.1|10216.1|10226.6|10216.6|10226.9|10216.9|10226.1|10216.1|4
1650473030000|2022-04-20 16:43:50|10226.9|10216.9|10227.1|10217.1|10227.1|10217.1|10226.9|10216.9|2
1650473040000|2022-04-20 16:44:00|10227.6|10217.6|10227.6|10217.6|10228.1|10218.1|10227.4|10217.4|11
1650473050000|2022-04-20 16:44:10|10227.4|10217.4|10227.6|10217.6|10227.6|10217.6|10227.4|10217.4|2
1650473060000|2022-04-20 16:44:20|10227.4|10217.4|10227.6|10217.6|10227.6|10217.6|10227.4|10217.4|6
1650473070000|2022-04-20 16:44:30|10227.4|10217.4|10227.4|10217.4|10227.6|10217.6|10227.4|10217.4|3
1650473080000|2022-04-20 16:44:40|10227.6|10217.6|10227.6|10217.6|10227.6|10217.6|10227.6|10217.6|1
1650473090000|2022-04-20 16:44:50|10227.4|10217.4|10229.1|10219.1|10229.6|10219.6|10227.4|10217.4|7
1650473100000|2022-04-20 16:45:00|10228.9|10218.9|10229.4|10219.4|10229.4|10219.4|10228.6|10218.6|5
1650473110000|2022-04-20 16:45:10|10229.6|10219.6|10230.6|10220.6|10230.9|10220.9|10229.6|10219.6|7
1650473120000|2022-04-20 16:45:20|10230.9|10220.9|10229.4|10219.4|10230.9|10220.9|10229.4|10219.4|5
1650473130000|2022-04-20 16:45:30|10229.9|10219.9|10229.6|10219.6|10229.9|10219.9|10229.6|10219.6|2
1650473140000|2022-04-20 16:45:40|10229.9|10219.9|10230.9|10220.9|10230.9|10220.9|10229.9|10219.9|6
1650473150000|2022-04-20 16:45:50|10230.6|10220.6|10230.6|10220.6|10230.6|10220.6|10230.4|10220.4|5
1650473160000|2022-04-20 16:46:00|10230.4|10220.4|10230.1|10220.1|10230.4|10220.4|10230.1|10220.1|2
1650473170000|2022-04-20 16:46:10|10229.9|10219.9|10229.1|10219.1|10229.9|10219.9|10228.9|10218.9|5
1650473180000|2022-04-20 16:46:20|10228.9|10218.9|10228.9|10218.9|10229.1|10219.1|10228.9|10218.9|3
1650473190000|2022-04-20 16:46:30|10228.6|10218.6|10229.4|10219.4|10229.6|10219.6|10228.6|10218.6|8
1650473200000|2022-04-20 16:46:40|10229.6|10219.6|10229.4|10219.4|10229.6|10219.6|10229.4|10219.4|2
1650473210000|2022-04-20 16:46:50|10229.1|10219.1|10229.1|10219.1|10229.1|10219.1|10229.1|10219.1|1
1650473220000|2022-04-20 16:47:00|10229.4|10219.4|10231.4|10221.4|10231.4|10221.4|10229.4|10219.4|7
1650473230000|2022-04-20 16:47:10|10231.6|10221.6|10230.9|10220.9|10231.6|10221.6|10230.9|10220.9|3
1650473240000|2022-04-20 16:47:20|10230.6|10220.6|10230.4|10220.4|10230.6|10220.6|10229.9|10219.9|10
1650473250000|2022-04-20 16:47:30|10230.1|10220.1|10230.6|10220.6|10230.9|10220.9|10230.1|10220.1|7
1650473260000|2022-04-20 16:47:40|10230.1|10220.1|10230.4|10220.4|10230.4|10220.4|10230.1|10220.1|4
1650473270000|2022-04-20 16:47:50|10230.1|10220.1|10230.1|10220.1|10230.6|10220.6|10230.1|10220.1|5
1650473280000|2022-04-20 16:48:00|10230.6|10220.6|10230.6|10220.6|10230.6|10220.6|10230.1|10220.1|7
1650473290000|2022-04-20 16:48:10|10230.9|10220.9|10231.4|10221.4|10231.4|10221.4|10230.9|10220.9|2
1650473300000|2022-04-20 16:48:20|10231.9|10221.9|10232.9|10222.9|10233.6|10223.6|10231.9|10221.9|7
1650473310000|2022-04-20 16:48:30|10232.6|10222.6|10231.9|10221.9|10232.6|10222.6|10231.9|10221.9|5
1650473320000|2022-04-20 16:48:40|10232.1|10222.1|10233.6|10223.6|10233.6|10223.6|10232.1|10222.1|7
1650473330000|2022-04-20 16:48:50|10233.4|10223.4|10233.1|10223.1|10233.4|10223.4|10233.1|10223.1|2
1650473340000|2022-04-20 16:49:00|10233.4|10223.4|10232.9|10222.9|10234.1|10224.1|10232.6|10222.6|14
1650473350000|2022-04-20 16:49:10|10233.1|10223.1|10233.6|10223.6|10233.6|10223.6|10233.1|10223.1|5
1650473360000|2022-04-20 16:49:20|10233.9|10223.9|10233.6|10223.6|10234.9|10224.9|10233.4|10223.4|15
1650473370000|2022-04-20 16:49:30|10233.4|10223.4|10233.9|10223.9|10234.1|10224.1|10233.1|10223.1|12
1650473380000|2022-04-20 16:49:40|10234.1|10224.1|10234.1|10224.1|10234.9|10224.9|10233.9|10223.9|11
1650473390000|2022-04-20 16:49:50|10233.9|10223.9|10233.9|10223.9|10234.1|10224.1|10233.6|10223.6|7
1650473400000|2022-04-20 16:50:00|10234.1|10224.1|10234.4|10224.4|10234.6|10224.6|10233.9|10223.9|9
1650473410000|2022-04-20 16:50:10|10234.6|10224.6|10233.9|10223.9|10234.6|10224.6|10233.1|10223.1|9
1650473420000|2022-04-20 16:50:20|10234.1|10224.1|10234.4|10224.4|10234.4|10224.4|10234.1|10224.1|2
1650473430000|2022-04-20 16:50:30|10233.9|10223.9|10234.6|10224.6|10234.6|10224.6|10233.6|10223.6|10
1650473440000|2022-04-20 16:50:40|10234.9|10224.9|10234.9|10224.9|10234.9|10224.9|10234.4|10224.4|3
1650473450000|2022-04-20 16:50:50|10234.6|10224.6|10234.6|10224.6|10234.6|10224.6|10233.9|10223.9|4
1650473460000|2022-04-20 16:51:00|10234.9|10224.9|10234.6|10224.6|10234.9|10224.9|10234.6|10224.6|12
1650473470000|2022-04-20 16:51:10|10234.9|10224.9|10236.1|10226.1|10236.4|10226.4|10234.6|10224.6|8
1650473500000|2022-04-20 16:51:40|10235.6|10225.6|10234.9|10224.9|10235.6|10225.6|10234.9|10224.9|4
1650473510000|2022-04-20 16:51:50|10234.6|10224.6|10236.4|10226.4|10236.9|10226.9|10233.9|10223.9|10
1650473520000|2022-04-20 16:52:00|10236.1|10226.1|10236.1|10226.1|10236.1|10226.1|10236.1|10226.1|1
1650473530000|2022-04-20 16:52:10|10236.4|10226.4|10236.9|10226.9|10237.1|10227.1|10236.4|10226.4|4
1650473540000|2022-04-20 16:52:20|10237.1|10227.1|10238.1|10228.1|10238.4|10228.4|10236.9|10226.9|9
1650473550000|2022-04-20 16:52:30|10237.9|10227.9|10238.1|10228.1|10238.4|10228.4|10237.6|10227.6|8
1650473560000|2022-04-20 16:52:40|10238.4|10228.4|10238.1|10228.1|10238.4|10228.4|10238.1|10228.1|2
1650473570000|2022-04-20 16:52:50|10238.4|10228.4|10240.4|10230.4|10240.4|10230.4|10238.4|10228.4|8
1650473580000|2022-04-20 16:53:00|10240.1|10230.1|10240.4|10230.4|10241.1|10231.1|10240.1|10230.1|8
1650473590000|2022-04-20 16:53:10|10240.1|10230.1|10238.6|10228.6|10240.1|10230.1|10238.6|10228.6|14
1650473600000|2022-04-20 16:53:20|10238.9|10228.9|10238.1|10228.1|10238.9|10228.9|10238.1|10228.1|13
1650473610000|2022-04-20 16:53:30|10237.9|10227.9|10238.1|10228.1|10238.6|10228.6|10237.9|10227.9|7
1650473620000|2022-04-20 16:53:40|10238.4|10228.4|10235.9|10225.9|10238.6|10228.6|10235.9|10225.9|8
1650473630000|2022-04-20 16:53:50|10236.1|10226.1|10236.9|10226.9|10236.9|10226.9|10236.1|10226.1|5
1650473640000|2022-04-20 16:54:00|10236.4|10226.4|10235.9|10225.9|10236.4|10226.4|10234.9|10224.9|9
1650473650000|2022-04-20 16:54:10|10236.4|10226.4|10235.1|10225.1|10236.4|10226.4|10235.1|10225.1|7
1650473660000|2022-04-20 16:54:20|10234.9|10224.9|10235.1|10225.1|10235.4|10225.4|10234.6|10224.6|7
1650473670000|2022-04-20 16:54:30|10234.9|10224.9|10234.9|10224.9|10235.1|10225.1|10234.6|10224.6|17
1650473680000|2022-04-20 16:54:40|10235.1|10225.1|10235.9|10225.9|10235.9|10225.9|10235.1|10225.1|4
1650473690000|2022-04-20 16:54:50|10236.1|10226.1|10236.9|10226.9|10237.1|10227.1|10236.1|10226.1|6
1650473700000|2022-04-20 16:55:00|10237.1|10227.1|10236.5|10226.5|10237.6|10227.6|10236.4|10226.4|19
1650473710000|2022-04-20 16:55:10|10236.6|10226.6|10236.9|10226.9|10237.1|10227.1|10236.5|10226.5|7
1650473720000|2022-04-20 16:55:20|10237.1|10227.1|10238.3|10228.3|10240.6|10230.6|10237|10227|16
1650473730000|2022-04-20 16:55:30|10238.1|10228.1|10238|10228|10238.6|10228.6|10237|10227|14
1650473740000|2022-04-20 16:55:40|10238.3|10228.3|10238.4|10228.4|10238.4|10228.4|10238|10228|10
1650473750000|2022-04-20 16:55:50|10238.3|10228.3|10237.9|10227.9|10238.3|10228.3|10237|10227|8
1650473760000|2022-04-20 16:56:00|10237.6|10227.6|10237.6|10227.6|10238.3|10228.3|10237.1|10227.1|10
1650473770000|2022-04-20 16:56:10|10237.4|10227.4|10237.4|10227.4|10237.6|10227.6|10237.4|10227.4|3
1650473790000|2022-04-20 16:56:30|10237.6|10227.6|10237.5|10227.5|10237.6|10227.6|10237.5|10227.5|2
1650473800000|2022-04-20 16:56:40|10237.3|10227.3|10236.4|10226.4|10237.3|10227.3|10234.4|10224.4|11
1650473810000|2022-04-20 16:56:50|10236.5|10226.5|10236|10226|10236.8|10226.8|10235.5|10225.5|13
1650473820000|2022-04-20 16:57:00|10236.6|10226.6|10235.3|10225.3|10236.8|10226.8|10235.3|10225.3|14
1650473830000|2022-04-20 16:57:10|10235.1|10225.1|10234.4|10224.4|10235.4|10225.4|10234.4|10224.4|7
1650473840000|2022-04-20 16:57:20|10234.1|10224.1|10232.4|10222.4|10234.4|10224.4|10231.9|10221.9|14
1650473850000|2022-04-20 16:57:30|10232.6|10222.6|10233|10223|10233.1|10223.1|10231.9|10221.9|14
1650473860000|2022-04-20 16:57:40|10233.1|10223.1|10234|10224|10234|10224|10233.1|10223.1|7
1650473870000|2022-04-20 16:57:50|10234.1|10224.1|10234.5|10224.5|10234.5|10224.5|10234.1|10224.1|3
1650473880000|2022-04-20 16:58:00|10234.6|10224.6|10234|10224|10236.9|10226.9|10234|10224|11
1650473890000|2022-04-20 16:58:10|10234.3|10224.3|10235.6|10225.6|10235.6|10225.6|10233.9|10223.9|13
1650473900000|2022-04-20 16:58:20|10235.9|10225.9|10235.3|10225.3|10236.1|10226.1|10235.3|10225.3|12
1650473910000|2022-04-20 16:58:30|10235|10225|10236.1|10226.1|10236.1|10226.1|10234.8|10224.8|11
1650473920000|2022-04-20 16:58:40|10236.3|10226.3|10239.4|10229.4|10239.4|10229.4|10236.3|10226.3|6
1650473930000|2022-04-20 16:58:50|10239.3|10229.3|10238.5|10228.5|10239.3|10229.3|10237.8|10227.8|9
1650473940000|2022-04-20 16:59:00|10239|10229|10234.5|10224.5|10239|10229|10234.5|10224.5|24
1650473950000|2022-04-20 16:59:10|10234.4|10224.4|10232.5|10222.5|10234.4|10224.4|10230.3|10220.3|26
1650473960000|2022-04-20 16:59:20|10232.4|10222.4|10232.6|10222.6|10233.4|10223.4|10231.9|10221.9|25
1650499320000|2022-04-21 00:02:00|10263|10243|10263.5|10243.5|10263.5|10243.5|10263|10243|2
1650499330000|2022-04-21 00:02:10|10263.8|10243.8|10264.5|10244.5|10264.5|10244.5|10263.5|10243.5|5
1650499340000|2022-04-21 00:02:20|10264.8|10244.8|10264.8|10244.8|10264.8|10244.8|10264.8|10244.8|1
1650499350000|2022-04-21 00:02:30|10264.5|10244.5|10264.8|10244.8|10264.8|10244.8|10264.5|10244.5|6
1650499370000|2022-04-21 00:02:50|10264.5|10244.5|10264.5|10244.5|10264.5|10244.5|10264.5|10244.5|1
1650499380000|2022-04-21 00:03:00|10264.3|10244.3|10265.8|10245.8|10265.8|10245.8|10264.3|10244.3|9
1650499390000|2022-04-21 00:03:10|10266|10246|10268.3|10248.3|10268.3|10248.3|10266|10246|3
1650499400000|2022-04-21 00:03:20|10268.8|10248.8|10268.8|10248.8|10268.8|10248.8|10268.8|10248.8|1
1650499410000|2022-04-21 00:03:30|10268.5|10248.5|10268.3|10248.3|10268.5|10248.5|10268|10248|8
1650499420000|2022-04-21 00:03:40|10268|10248|10267.8|10247.8|10268.3|10248.3|10267.8|10247.8|8
1650499430000|2022-04-21 00:03:50|10268|10248|10267.8|10247.8|10268|10248|10267.8|10247.8|6
1650499440000|2022-04-21 00:04:00|10267.5|10247.5|10267.5|10247.5|10267.5|10247.5|10267.1|10247.1|3
1650499450000|2022-04-21 00:04:10|10267.1|10247.1|10267.3|10247.3|10267.5|10247.5|10267|10247|17
1650499460000|2022-04-21 00:04:20|10267.5|10247.5|10267|10247|10267.5|10247.5|10267|10247|9
1650499470000|2022-04-21 00:04:30|10267.3|10247.3|10267.3|10247.3|10267.5|10247.5|10267|10247|7
1650499480000|2022-04-21 00:04:40|10267.5|10247.5|10267.5|10247.5|10267.5|10247.5|10267.5|10247.5|1
1650499490000|2022-04-21 00:04:50|10267.3|10247.3|10267|10247|10267.3|10247.3|10266.8|10246.8|7
1650499500000|2022-04-21 00:05:00|10266.8|10246.8|10263.5|10243.5|10266.8|10246.8|10263.5|10243.5|8
1650499510000|2022-04-21 00:05:10|10263.8|10243.8|10263.8|10243.8|10265.3|10245.3|10263.8|10243.8|7
1650499520000|2022-04-21 00:05:20|10263.5|10243.5|10263.1|10243.1|10263.8|10243.8|10262.4|10242.4|8
1650499530000|2022-04-21 00:05:30|10262.8|10242.8|10262.3|10242.3|10262.8|10242.8|10262.3|10242.3|5
1650499540000|2022-04-21 00:05:40|10262|10242|10261.8|10241.8|10262|10242|10261.8|10241.8|3
1650499550000|2022-04-21 00:05:50|10262.3|10242.3|10261.9|10241.9|10262.3|10242.3|10261.9|10241.9|7
1650499560000|2022-04-21 00:06:00|10262.5|10242.5|10264.5|10244.5|10264.5|10244.5|10262.5|10242.5|6
1650499570000|2022-04-21 00:06:10|10263.8|10243.8|10263.8|10243.8|10263.8|10243.8|10263.8|10243.8|1
1650499580000|2022-04-21 00:06:20|10263.1|10243.1|10263|10243|10263.5|10243.5|10263|10243|3
1650499590000|2022-04-21 00:06:30|10262.8|10242.8|10262.8|10242.8|10263.3|10243.3|10262.5|10242.5|8
1650499600000|2022-04-21 00:06:40|10262.5|10242.5|10261.8|10241.8|10263|10243|10261.8|10241.8|13
1650499610000|2022-04-21 00:06:50|10261.5|10241.5|10261.8|10241.8|10262.3|10242.3|10261.5|10241.5|6
1650499620000|2022-04-21 00:07:00|10261.5|10241.5|10261.5|10241.5|10261.5|10241.5|10261.5|10241.5|1
1650499630000|2022-04-21 00:07:10|10262.8|10242.8|10262.8|10242.8|10262.8|10242.8|10262.8|10242.8|1
1650499660000|2022-04-21 00:07:40|10262.4|10242.4|10262.6|10242.6|10262.6|10242.6|10262.4|10242.4|2
1650499670000|2022-04-21 00:07:50|10262.5|10242.5|10262.6|10242.6|10262.9|10242.9|10262.5|10242.5|4
1650499680000|2022-04-21 00:08:00|10262.9|10242.9|10264.8|10244.8|10264.8|10244.8|10262.9|10242.9|2
1650499700000|2022-04-21 00:08:20|10264.3|10244.3|10263|10243|10264.3|10244.3|10263|10243|4
1650499740000|2022-04-21 00:09:00|10262.9|10242.9|10262.6|10242.6|10262.9|10242.9|10262.6|10242.6|2
1650499750000|2022-04-21 00:09:10|10262.4|10242.4|10262.1|10242.1|10262.4|10242.4|10262.1|10242.1|2
1650499760000|2022-04-21 00:09:20|10261.8|10241.8|10257.5|10237.5|10261.8|10241.8|10256.5|10236.5|13
1650499770000|2022-04-21 00:09:30|10257.3|10237.3|10256.3|10236.3|10257.3|10237.3|10256|10236|6
1650499790000|2022-04-21 00:09:50|10256.5|10236.5|10256.6|10236.6|10257.3|10237.3|10256.4|10236.4|4
1650499800000|2022-04-21 00:10:00|10256.3|10236.3|10253.3|10233.3|10256.3|10236.3|10253.3|10233.3|10
1650499810000|2022-04-21 00:10:10|10253.5|10233.5|10253.9|10233.9|10254.8|10234.8|10253.5|10233.5|9
1650499820000|2022-04-21 00:10:20|10253.8|10233.8|10253.5|10233.5|10254.3|10234.3|10253.3|10233.3|6
1650499830000|2022-04-21 00:10:30|10253.3|10233.3|10253.8|10233.8|10254.1|10234.1|10252.3|10232.3|10
1650499840000|2022-04-21 00:10:40|10253.5|10233.5|10253.8|10233.8|10253.8|10233.8|10252.8|10232.8|5
1650499850000|2022-04-21 00:10:50|10253.5|10233.5|10253.8|10233.8|10253.8|10233.8|10253.5|10233.5|4
1650499860000|2022-04-21 00:11:00|10254.5|10234.5|10254.3|10234.3|10254.5|10234.5|10254.3|10234.3|2
1650499870000|2022-04-21 00:11:10|10254|10234|10254.3|10234.3|10254.3|10234.3|10253.8|10233.8|4
1650499880000|2022-04-21 00:11:20|10254.1|10234.1|10254.1|10234.1|10254.8|10234.8|10254.1|10234.1|7
1650499890000|2022-04-21 00:11:30|10253.4|10233.4|10252.1|10232.1|10254.4|10234.4|10252.1|10232.1|11
1650499900000|2022-04-21 00:11:40|10251.3|10231.3|10251.8|10231.8|10251.8|10231.8|10251.3|10231.3|3
1650499920000|2022-04-21 00:12:00|10251.5|10231.5|10251.8|10231.8|10251.8|10231.8|10249.5|10229.5|6
1650499940000|2022-04-21 00:12:20|10251|10231|10250.9|10230.9|10251|10231|10250.6|10230.6|3
1650499950000|2022-04-21 00:12:30|10250.6|10230.6|10250.9|10230.9|10250.9|10230.9|10250.6|10230.6|2
1650499960000|2022-04-21 00:12:40|10250.8|10230.8|10250.3|10230.3|10250.8|10230.8|10249.8|10229.8|7
1650499970000|2022-04-21 00:12:50|10250.1|10230.1|10250.8|10230.8|10251.3|10231.3|10250.1|10230.1|4
1650499980000|2022-04-21 00:13:00|10250.5|10230.5|10249|10229|10250.5|10230.5|10247.8|10227.8|8
1650499990000|2022-04-21 00:13:10|10248.8|10228.8|10249.5|10229.5|10249.5|10229.5|10247.3|10227.3|11
1650500000000|2022-04-21 00:13:20|10249.3|10229.3|10248.5|10228.5|10249.3|10229.3|10248.5|10228.5|2
1650500010000|2022-04-21 00:13:30|10248.8|10228.8|10248.6|10228.6|10248.8|10228.8|10248.5|10228.5|4
1650500020000|2022-04-21 00:13:40|10248.3|10228.3|10248|10228|10248.4|10228.4|10247.5|10227.5|6
1650500030000|2022-04-21 00:13:50|10249.1|10229.1|10248.5|10228.5|10249.8|10229.8|10248.3|10228.3|12
1650500040000|2022-04-21 00:14:00|10248.1|10228.1|10248.6|10228.6|10248.6|10228.6|10248.1|10228.1|2
1650500050000|2022-04-21 00:14:10|10248.3|10228.3|10247.9|10227.9|10248.3|10228.3|10247|10227|8
1650500060000|2022-04-21 00:14:20|10247.1|10227.1|10247|10227|10247.8|10227.8|10247|10227|8
1650500070000|2022-04-21 00:14:30|10247.3|10227.3|10247.3|10227.3|10247.3|10227.3|10247.3|10227.3|1
1650500090000|2022-04-21 00:14:50|10247.1|10227.1|10246.4|10226.4|10247.6|10227.6|10246.4|10226.4|6
1650500100000|2022-04-21 00:15:00|10245.9|10225.9|10245.3|10225.3|10246.4|10226.4|10245|10225|6
1650500110000|2022-04-21 00:15:10|10245.8|10225.8|10246.3|10226.3|10246.5|10226.5|10245.3|10225.3|8
1650500120000|2022-04-21 00:15:20|10246.5|10226.5|10247.3|10227.3|10247.3|10227.3|10246.5|10226.5|6
1650500130000|2022-04-21 00:15:30|10247.5|10227.5|10248.8|10228.8|10248.8|10228.8|10247|10227|10
1650500140000|2022-04-21 00:15:40|10249.1|10229.1|10249.3|10229.3|10249.8|10229.8|10249.1|10229.1|5
1650500150000|2022-04-21 00:15:50|10249|10229|10247.6|10227.6|10249|10229|10247.6|10227.6|8
1650500160000|2022-04-21 00:16:00|10247.4|10227.4|10247|10227|10247.9|10227.9|10246.5|10226.5|8
1650500170000|2022-04-21 00:16:10|10248.4|10228.4|10247.4|10227.4|10248.4|10228.4|10247.4|10227.4|6
1650500190000|2022-04-21 00:16:30|10247.1|10227.1|10248.1|10228.1|10248.9|10228.9|10246.9|10226.9|6
1650500200000|2022-04-21 00:16:40|10247.9|10227.9|10249.4|10229.4|10249.6|10229.6|10247.4|10227.4|8
1650500210000|2022-04-21 00:16:50|10249.9|10229.9|10249.9|10229.9|10249.9|10229.9|10249.1|10229.1|6
1650500220000|2022-04-21 00:17:00|10250.1|10230.1|10250.9|10230.9|10250.9|10230.9|10249.6|10229.6|7
1650500240000|2022-04-21 00:17:20|10251.9|10231.9|10251.9|10231.9|10251.9|10231.9|10251.9|10231.9|1
1650500250000|2022-04-21 00:17:30|10251.6|10231.6|10250.9|10230.9|10251.6|10231.6|10250.9|10230.9|2
1650500270000|2022-04-21 00:17:50|10251.4|10231.4|10251.6|10231.6|10251.6|10231.6|10251.4|10231.4|2
1650500280000|2022-04-21 00:18:00|10251.1|10231.1|10250.9|10230.9|10251.1|10231.1|10250.6|10230.6|6
1650500290000|2022-04-21 00:18:10|10251.1|10231.1|10257.1|10237.1|10257.1|10237.1|10251.1|10231.1|7
1650500300000|2022-04-21 00:18:20|10256.5|10236.5|10255.9|10235.9|10256.5|10236.5|10255.9|10235.9|3
1650500310000|2022-04-21 00:18:30|10255.6|10235.6|10255.5|10235.5|10255.6|10235.6|10255.1|10235.1|3
1650500320000|2022-04-21 00:18:40|10255.1|10235.1|10255.6|10235.6|10255.6|10235.6|10255.1|10235.1|2
1650500330000|2022-04-21 00:18:50|10255.4|10235.4|10255.1|10235.1|10255.4|10235.4|10255.1|10235.1|2
1650500340000|2022-04-21 00:19:00|10254.9|10234.9|10254.6|10234.6|10254.9|10234.9|10254.6|10234.6|2
1650500350000|2022-04-21 00:19:10|10254.9|10234.9|10258.9|10238.9|10258.9|10238.9|10254.4|10234.4|7
1650500360000|2022-04-21 00:19:20|10258.4|10238.4|10258.1|10238.1|10258.4|10238.4|10258.1|10238.1|2
1650500370000|2022-04-21 00:19:30|10257.9|10237.9|10257.6|10237.6|10258.1|10238.1|10257.6|10237.6|6
1650500380000|2022-04-21 00:19:40|10257.9|10237.9|10257.9|10237.9|10257.9|10237.9|10257.6|10237.6|7
1650500390000|2022-04-21 00:19:50|10258.1|10238.1|10258.1|10238.1|10258.1|10238.1|10258.1|10238.1|1
1650500400000|2022-04-21 00:20:00|10258.6|10238.6|10259.1|10239.1|10260.1|10240.1|10258.6|10238.6|4
1650500410000|2022-04-21 00:20:10|10258.9|10238.9|10259.1|10239.1|10259.1|10239.1|10258.6|10238.6|6
1650500420000|2022-04-21 00:20:20|10259.4|10239.4|10260.9|10240.9|10260.9|10240.9|10259.4|10239.4|2
1650500440000|2022-04-21 00:20:40|10261.1|10241.1|10261.1|10241.1|10261.6|10241.6|10261.1|10241.1|3
1650500460000|2022-04-21 00:21:00|10260.9|10240.9|10261.6|10241.6|10261.6|10241.6|10260.6|10240.6|7
1650500470000|2022-04-21 00:21:10|10261.9|10241.9|10260.6|10240.6|10261.9|10241.9|10260.6|10240.6|2
1650500480000|2022-04-21 00:21:20|10260.1|10240.1|10259.6|10239.6|10260.1|10240.1|10259.6|10239.6|3
1650500490000|2022-04-21 00:21:30|10259.9|10239.9|10260.4|10240.4|10260.4|10240.4|10259.9|10239.9|2
1650500500000|2022-04-21 00:21:40|10260.6|10240.6|10260.4|10240.4|10260.6|10240.6|10260.4|10240.4|2
1650500510000|2022-04-21 00:21:50|10260.6|10240.6|10261.9|10241.9|10261.9|10241.9|10260.6|10240.6|3
1650500530000|2022-04-21 00:22:10|10262.1|10242.1|10262.4|10242.4|10262.4|10242.4|10261.6|10241.6|4
1650500540000|2022-04-21 00:22:20|10261.9|10241.9|10261.9|10241.9|10261.9|10241.9|10261.9|10241.9|1
1650500550000|2022-04-21 00:22:30|10261.4|10241.4|10261.6|10241.6|10261.6|10241.6|10261.4|10241.4|2
1650500570000|2022-04-21 00:22:50|10261.9|10241.9|10262.1|10242.1|10262.1|10242.1|10261.9|10241.9|2
1650500580000|2022-04-21 00:23:00|10261.9|10241.9|10261.4|10241.4|10261.9|10241.9|10261.4|10241.4|2
1650500590000|2022-04-21 00:23:10|10261.1|10241.1|10261.9|10241.9|10261.9|10241.9|10261.1|10241.1|3
1650500610000|2022-04-21 00:23:30|10261.4|10241.4|10261.9|10241.9|10262.4|10242.4|10261.4|10241.4|4
1650500620000|2022-04-21 00:23:40|10262.1|10242.1|10262.4|10242.4|10262.4|10242.4|10262.1|10242.1|2
1650500630000|2022-04-21 00:23:50|10262.1|10242.1|10262.1|10242.1|10262.1|10242.1|10262.1|10242.1|1
1650500700000|2022-04-21 00:25:00|10261.4|10241.4|10261.1|10241.1|10261.4|10241.4|10260.9|10240.9|3
1650500710000|2022-04-21 00:25:10|10261.6|10241.6|10261.6|10241.6|10261.6|10241.6|10261.6|10241.6|1
1650500900000|2022-04-21 00:28:20|10261.4|10241.4|10261.6|10241.6|10261.6|10241.6|10260.9|10240.9|4
1650500940000|2022-04-21 00:29:00|10261.4|10241.4|10260.4|10240.4|10261.4|10241.4|10260.4|10240.4|4
1650500950000|2022-04-21 00:29:10|10259.6|10239.6|10259.6|10239.6|10259.6|10239.6|10259.6|10239.6|1
1650500970000|2022-04-21 00:29:30|10259.4|10239.4|10259.1|10239.1|10259.4|10239.4|10259.1|10239.1|2
1650500980000|2022-04-21 00:29:40|10258.9|10238.9|10259.6|10239.6|10259.6|10239.6|10258.9|10238.9|2
1650501000000|2022-04-21 00:30:00|10259.9|10239.9|10259.4|10239.4|10259.9|10239.9|10259.4|10239.4|4
1650501030000|2022-04-21 00:30:30|10258.9|10238.9|10258.9|10238.9|10258.9|10238.9|10258.9|10238.9|1
1650501070000|2022-04-21 00:31:10|10258.6|10238.6|10257.6|10237.6|10258.6|10238.6|10257.4|10237.4|4
1650501100000|2022-04-21 00:31:40|10257.9|10237.9|10259.9|10239.9|10259.9|10239.9|10257.9|10237.9|4
1650501110000|2022-04-21 00:31:50|10259.6|10239.6|10259.9|10239.9|10259.9|10239.9|10259.6|10239.6|2
1650501120000|2022-04-21 00:32:00|10260.1|10240.1|10261.6|10241.6|10261.6|10241.6|10260.1|10240.1|7
1650501130000|2022-04-21 00:32:10|10261.4|10241.4|10261.1|10241.1|10261.6|10241.6|10261.1|10241.1|3
1650501160000|2022-04-21 00:32:40|10261.4|10241.4|10262.1|10242.1|10262.1|10242.1|10261.4|10241.4|2
1650501170000|2022-04-21 00:32:50|10261.6|10241.6|10261.6|10241.6|10261.6|10241.6|10261.6|10241.6|1
1650501180000|2022-04-21 00:33:00|10260.9|10240.9|10261.1|10241.1|10261.1|10241.1|10260.9|10240.9|2
1650501200000|2022-04-21 00:33:20|10260.9|10240.9|10259.9|10239.9|10260.9|10240.9|10259.9|10239.9|4
1650501220000|2022-04-21 00:33:40|10260.4|10240.4|10261.6|10241.6|10261.6|10241.6|10260.4|10240.4|4
1650501240000|2022-04-21 00:34:00|10261.4|10241.4|10261.4|10241.4|10261.4|10241.4|10261.4|10241.4|1
1650501250000|2022-04-21 00:34:10|10260.1|10240.1|10261.6|10241.6|10261.6|10241.6|10259.9|10239.9|6
1650501290000|2022-04-21 00:34:50|10261.9|10241.9|10263.1|10243.1|10263.1|10243.1|10261.9|10241.9|3
1650501300000|2022-04-21 00:35:00|10262.9|10242.9|10262.9|10242.9|10263.1|10243.1|10262.9|10242.9|5
1650501310000|2022-04-21 00:35:10|10263.1|10243.1|10263.4|10243.4|10263.4|10243.4|10263.1|10243.1|2
1650501330000|2022-04-21 00:35:30|10263.1|10243.1|10262.9|10242.9|10263.1|10243.1|10262.9|10242.9|2
1650501340000|2022-04-21 00:35:40|10262.6|10242.6|10262.6|10242.6|10262.6|10242.6|10262.6|10242.6|1
1650501370000|2022-04-21 00:36:10|10262.4|10242.4|10262.4|10242.4|10262.4|10242.4|10262.4|10242.4|1
1650501410000|2022-04-21 00:36:50|10262.1|10242.1|10261.4|10241.4|10262.1|10242.1|10260.9|10240.9|4
1650501420000|2022-04-21 00:37:00|10260.9|10240.9|10259.6|10239.6|10260.9|10240.9|10259.6|10239.6|7
1650501430000|2022-04-21 00:37:10|10259.1|10239.1|10259.6|10239.6|10259.6|10239.6|10259.1|10239.1|2
1650501450000|2022-04-21 00:37:30|10259.1|10239.1|10259.4|10239.4|10259.4|10239.4|10259.1|10239.1|2
1650501470000|2022-04-21 00:37:50|10259.1|10239.1|10258.6|10238.6|10259.1|10239.1|10258.6|10238.6|2
1650501490000|2022-04-21 00:38:10|10258.1|10238.1|10258.4|10238.4|10258.4|10238.4|10258.1|10238.1|2
1650501540000|2022-04-21 00:39:00|10258.1|10238.1|10258.1|10238.1|10258.1|10238.1|10258.1|10238.1|1
1650501560000|2022-04-21 00:39:20|10258.6|10238.6|10258.9|10238.9|10258.9|10238.9|10258.6|10238.6|2
1650501650000|2022-04-21 00:40:50|10258.6|10238.6|10256.6|10236.6|10258.6|10238.6|10255.6|10235.6|4
1650501670000|2022-04-21 00:41:10|10256.9|10236.9|10256.9|10236.9|10256.9|10236.9|10256.9|10236.9|1
1650501690000|2022-04-21 00:41:30|10257.1|10237.1|10257.1|10237.1|10257.1|10237.1|10257.1|10237.1|1
1650501700000|2022-04-21 00:41:40|10257.4|10237.4|10260.1|10240.1|10260.9|10240.9|10257.4|10237.4|8
1650501710000|2022-04-21 00:41:50|10259.6|10239.6|10258.9|10238.9|10259.6|10239.6|10258.9|10238.9|2
1650501720000|2022-04-21 00:42:00|10259.6|10239.6|10261.1|10241.1|10261.1|10241.1|10258.6|10238.6|4
1650501730000|2022-04-21 00:42:10|10260.6|10240.6|10260.6|10240.6|10262.1|10242.1|10260.1|10240.1|11
1650501740000|2022-04-21 00:42:20|10260.1|10240.1|10260.1|10240.1|10260.5|10240.5|10260.1|10240.1|3
1650501800000|2022-04-21 00:43:20|10259.4|10239.4|10261.1|10241.1|10261.1|10241.1|10259.4|10239.4|5
1650501810000|2022-04-21 00:43:30|10261.6|10241.6|10261.6|10241.6|10262.1|10242.1|10261.6|10241.6|5
1650501820000|2022-04-21 00:43:40|10261.4|10241.4|10261.4|10241.4|10261.4|10241.4|10261.4|10241.4|1
1650501830000|2022-04-21 00:43:50|10261.1|10241.1|10261.4|10241.4|10261.6|10241.6|10261.1|10241.1|3
1650501840000|2022-04-21 00:44:00|10261.6|10241.6|10261.4|10241.4|10261.6|10241.6|10261.4|10241.4|2
1650501850000|2022-04-21 00:44:10|10261.1|10241.1|10261.1|10241.1|10261.1|10241.1|10260.9|10240.9|3
1650501890000|2022-04-21 00:44:50|10260.6|10240.6|10261.1|10241.1|10261.1|10241.1|10260.6|10240.6|3
1650501900000|2022-04-21 00:45:00|10261.6|10241.6|10261.9|10241.9|10261.9|10241.9|10261.6|10241.6|2
1650501910000|2022-04-21 00:45:10|10262.6|10242.6|10262.9|10242.9|10263.9|10243.9|10262.6|10242.6|4
1650501920000|2022-04-21 00:45:20|10262.4|10242.4|10262.1|10242.1|10262.4|10242.4|10262.1|10242.1|2
1650501950000|2022-04-21 00:45:50|10262.6|10242.6|10263.6|10243.6|10263.6|10243.6|10262.6|10242.6|3
1650501960000|2022-04-21 00:46:00|10264.1|10244.1|10264.6|10244.6|10264.6|10244.6|10264.1|10244.1|2
1650501970000|2022-04-21 00:46:10|10264.9|10244.9|10264.9|10244.9|10265.4|10245.4|10264.9|10244.9|4
1650501980000|2022-04-21 00:46:20|10264.4|10244.4|10263.1|10243.1|10264.4|10244.4|10263.1|10243.1|5
1650501990000|2022-04-21 00:46:30|10262.9|10242.9|10262.6|10242.6|10263.1|10243.1|10262.6|10242.6|6
1650502000000|2022-04-21 00:46:40|10263.1|10243.1|10262.4|10242.4|10263.1|10243.1|10262.4|10242.4|8
1650502020000|2022-04-21 00:47:00|10262.6|10242.6|10262.4|10242.4|10262.6|10242.6|10262.4|10242.4|2
1650502040000|2022-04-21 00:47:20|10261.9|10241.9|10263.1|10243.1|10263.1|10243.1|10261.9|10241.9|3
1650502050000|2022-04-21 00:47:30|10263.9|10243.9|10263.6|10243.6|10263.9|10243.9|10263.6|10243.6|2
1650502080000|2022-04-21 00:48:00|10263.9|10243.9|10263.6|10243.6|10265.1|10245.1|10263.6|10243.6|3
1650502090000|2022-04-21 00:48:10|10262.6|10242.6|10263.6|10243.6|10264.4|10244.4|10262.4|10242.4|11
1650502100000|2022-04-21 00:48:20|10263.9|10243.9|10264.1|10244.1|10264.4|10244.4|10263.6|10243.6|5
1650502110000|2022-04-21 00:48:30|10263.9|10243.9|10263.9|10243.9|10264.1|10244.1|10263.9|10243.9|5
1650502120000|2022-04-21 00:48:40|10264.4|10244.4|10262.9|10242.9|10264.4|10244.4|10262.9|10242.9|3
1650502130000|2022-04-21 00:48:50|10262.6|10242.6|10263.1|10243.1|10263.1|10243.1|10262.6|10242.6|2
1650502140000|2022-04-21 00:49:00|10262.9|10242.9|10263.1|10243.1|10263.1|10243.1|10262.6|10242.6|6
1650502150000|2022-04-21 00:49:10|10262.6|10242.6|10262.9|10242.9|10263.1|10243.1|10262.6|10242.6|8
1650502160000|2022-04-21 00:49:20|10263.4|10243.4|10262.6|10242.6|10263.6|10243.6|10262.6|10242.6|3
1650502180000|2022-04-21 00:49:40|10263.6|10243.6|10263.4|10243.4|10263.6|10243.6|10263.1|10243.1|4
1650502190000|2022-04-21 00:49:50|10263.1|10243.1|10262.4|10242.4|10263.1|10243.1|10262.4|10242.4|2
1650502220000|2022-04-21 00:50:20|10261.9|10241.9|10261.9|10241.9|10261.9|10241.9|10261.6|10241.6|3
1650502230000|2022-04-21 00:50:30|10262.1|10242.1|10262.1|10242.1|10262.1|10242.1|10262.1|10242.1|1
1650502240000|2022-04-21 00:50:40|10261.9|10241.9|10261.9|10241.9|10261.9|10241.9|10261.9|10241.9|1
1650502250000|2022-04-21 00:50:50|10262.1|10242.1|10262.4|10242.4|10262.4|10242.4|10261.9|10241.9|4
1650502260000|2022-04-21 00:51:00|10262.1|10242.1|10261.4|10241.4|10262.1|10242.1|10261.4|10241.4|2
1650502270000|2022-04-21 00:51:10|10262.1|10242.1|10261.9|10241.9|10262.1|10242.1|10261.9|10241.9|2
1650502290000|2022-04-21 00:51:30|10261.4|10241.4|10261.1|10241.1|10261.4|10241.4|10261.1|10241.1|4
1650502300000|2022-04-21 00:51:40|10261.4|10241.4|10261.1|10241.1|10261.4|10241.4|10261.1|10241.1|2
1650502310000|2022-04-21 00:51:50|10261.4|10241.4|10261.4|10241.4|10261.4|10241.4|10261.4|10241.4|1
1650502320000|2022-04-21 00:52:00|10261.1|10241.1|10261.1|10241.1|10261.4|10241.4|10261.1|10241.1|3
1650502330000|2022-04-21 00:52:10|10261.4|10241.4|10261.1|10241.1|10261.4|10241.4|10261.1|10241.1|2
1650502340000|2022-04-21 00:52:20|10260.9|10240.9|10261.1|10241.1|10261.1|10241.1|10260.9|10240.9|2
1650502350000|2022-04-21 00:52:30|10261.4|10241.4|10261.1|10241.1|10261.4|10241.4|10261.1|10241.1|2
1650502360000|2022-04-21 00:52:40|10261.4|10241.4|10261.4|10241.4|10261.4|10241.4|10261.1|10241.1|5
1650502370000|2022-04-21 00:52:50|10261.1|10241.1|10261.1|10241.1|10261.1|10241.1|10260.9|10240.9|3
1650502380000|2022-04-21 00:53:00|10260.9|10240.9|10260.6|10240.6|10260.9|10240.9|10260.4|10240.4|4
1650502390000|2022-04-21 00:53:10|10260.9|10240.9|10261.1|10241.1|10261.1|10241.1|10260.9|10240.9|2
1650502410000|2022-04-21 00:53:30|10261.4|10241.4|10261.1|10241.1|10261.4|10241.4|10261.1|10241.1|2
1650502420000|2022-04-21 00:53:40|10260.9|10240.9|10261.1|10241.1|10261.1|10241.1|10260.9|10240.9|2
1650502430000|2022-04-21 00:53:50|10260.9|10240.9|10259.9|10239.9|10261.4|10241.4|10259.9|10239.9|6
1650502440000|2022-04-21 00:54:00|10259.6|10239.6|10259.4|10239.4|10259.6|10239.6|10259.4|10239.4|2
1650502450000|2022-04-21 00:54:10|10259.6|10239.6|10259.6|10239.6|10259.6|10239.6|10259.6|10239.6|1
1650502460000|2022-04-21 00:54:20|10259.9|10239.9|10259.9|10239.9|10259.9|10239.9|10259.9|10239.9|1
1650502480000|2022-04-21 00:54:40|10260.1|10240.1|10260.1|10240.1|10260.1|10240.1|10260.1|10240.1|1
1650502490000|2022-04-21 00:54:50|10260.6|10240.6|10259.9|10239.9|10260.6|10240.6|10259.9|10239.9|3
1650502500000|2022-04-21 00:55:00|10260.6|10240.6|10261.4|10241.4|10261.4|10241.4|10260.6|10240.6|3
1650502510000|2022-04-21 00:55:10|10262.6|10242.6|10262.1|10242.1|10262.6|10242.6|10262.1|10242.1|2
1650502520000|2022-04-21 00:55:20|10262.4|10242.4|10262.9|10242.9|10263.4|10243.4|10262.4|10242.4|5
1650502530000|2022-04-21 00:55:30|10262.4|10242.4|10262.1|10242.1|10262.4|10242.4|10262.1|10242.1|2
1650502540000|2022-04-21 00:55:40|10261.6|10241.6|10261.6|10241.6|10261.6|10241.6|10261.6|10241.6|1
1650502550000|2022-04-21 00:55:50|10261.9|10241.9|10262.1|10242.1|10262.1|10242.1|10261.9|10241.9|2
1650502560000|2022-04-21 00:56:00|10261.9|10241.9|10261.9|10241.9|10261.9|10241.9|10261.6|10241.6|5
1650502570000|2022-04-21 00:56:10|10261.6|10241.6|10261.9|10241.9|10261.9|10241.9|10261.4|10241.4|8
1650502580000|2022-04-21 00:56:20|10261.4|10241.4|10261.4|10241.4|10261.9|10241.9|10261.4|10241.4|3
1650502590000|2022-04-21 00:56:30|10261.6|10241.6|10261.6|10241.6|10261.9|10241.9|10261.4|10241.4|11
1650502600000|2022-04-21 00:56:40|10261.9|10241.9|10262.6|10242.6|10262.6|10242.6|10261.9|10241.9|2
1650502610000|2022-04-21 00:56:50|10262.1|10242.1|10261.4|10241.4|10262.1|10242.1|10261.4|10241.4|3
1650502620000|2022-04-21 00:57:00|10261.6|10241.6|10262.1|10242.1|10262.1|10242.1|10261.4|10241.4|4
1650502630000|2022-04-21 00:57:10|10261.9|10241.9|10261.9|10241.9|10261.9|10241.9|10261.6|10241.6|3
1650502640000|2022-04-21 00:57:20|10261.6|10241.6|10261.9|10241.9|10262.1|10242.1|10261.6|10241.6|6
1650502650000|2022-04-21 00:57:30|10262.1|10242.1|10262.1|10242.1|10262.1|10242.1|10261.9|10241.9|3
1650502660000|2022-04-21 00:57:40|10262.4|10242.4|10262.9|10242.9|10262.9|10242.9|10262.4|10242.4|2
1650502690000|2022-04-21 00:58:10|10263.9|10243.9|10263.4|10243.4|10263.9|10243.9|10263.4|10243.4|2
1650502700000|2022-04-21 00:58:20|10263.1|10243.1|10263.6|10243.6|10263.6|10243.6|10263.1|10243.1|3
1650502710000|2022-04-21 00:58:30|10264.9|10244.9|10264.4|10244.4|10264.9|10244.9|10264.4|10244.4|3
1650502720000|2022-04-21 00:58:40|10264.1|10244.1|10263.1|10243.1|10264.1|10244.1|10263.1|10243.1|9
1650502730000|2022-04-21 00:58:50|10262.9|10242.9|10263.4|10243.4|10263.6|10243.6|10262.9|10242.9|5
1650502740000|2022-04-21 00:59:00|10263.1|10243.1|10263.4|10243.4|10263.4|10243.4|10263.1|10243.1|2
1650502760000|2022-04-21 00:59:20|10263.6|10243.6|10265.1|10245.1|10265.1|10245.1|10263.6|10243.6|3
1650502770000|2022-04-21 00:59:30|10264.9|10244.9|10264.6|10244.6|10265.1|10245.1|10264.6|10244.6|3
1650502790000|2022-04-21 00:59:50|10264.9|10244.9|10265.4|10245.4|10265.4|10245.4|10264.9|10244.9|2
1650502800000|2022-04-21 01:00:00|10265.1|10245.1|10259.9|10239.9|10265.1|10245.1|10258.9|10238.9|26
1650502810000|2022-04-21 01:00:10|10260.1|10240.1|10259.5|10239.5|10260.1|10240.1|10258.9|10238.9|11
1650502820000|2022-04-21 01:00:20|10259.4|10239.4|10261.6|10241.6|10262|10242|10259.4|10239.4|6
1650502830000|2022-04-21 01:00:30|10261.1|10241.1|10259.6|10239.6|10261.4|10241.4|10259.6|10239.6|9
1650502840000|2022-04-21 01:00:40|10259.1|10239.1|10255.9|10235.9|10259.1|10239.1|10254.1|10234.1|16
1650502850000|2022-04-21 01:00:50|10256.3|10236.3|10256.6|10236.6|10256.6|10236.6|10255.5|10235.5|4
1650502860000|2022-04-21 01:01:00|10256.9|10236.9|10256.9|10236.9|10257.1|10237.1|10256.9|10236.9|3
1650502870000|2022-04-21 01:01:10|10257.3|10237.3|10258.4|10238.4|10258.4|10238.4|10257.3|10237.3|3
1650502880000|2022-04-21 01:01:20|10258.6|10238.6|10261.1|10241.1|10261.1|10241.1|10258.4|10238.4|10
1650502890000|2022-04-21 01:01:30|10260.9|10240.9|10259.1|10239.1|10261.1|10241.1|10259.1|10239.1|8
1650502900000|2022-04-21 01:01:40|10258.9|10238.9|10259.9|10239.9|10260.1|10240.1|10258.9|10238.9|6
1650502910000|2022-04-21 01:01:50|10259.1|10239.1|10261.4|10241.4|10261.6|10241.6|10259.1|10239.1|6
1650502920000|2022-04-21 01:02:00|10261.1|10241.1|10263.9|10243.9|10264.4|10244.4|10261.1|10241.1|12
1650502930000|2022-04-21 01:02:10|10264.9|10244.9|10264.9|10244.9|10264.9|10244.9|10264.1|10244.1|9
1650502940000|2022-04-21 01:02:20|10264.6|10244.6|10263.9|10243.9|10264.9|10244.9|10263.9|10243.9|5
1650502950000|2022-04-21 01:02:30|10264.6|10244.6|10264.6|10244.6|10264.9|10244.9|10263.9|10243.9|6
1650502960000|2022-04-21 01:02:40|10264.4|10244.4|10264.4|10244.4|10264.4|10244.4|10263.9|10243.9|4
1650502970000|2022-04-21 01:02:50|10264.1|10244.1|10263.4|10243.4|10264.6|10244.6|10263.4|10243.4|7
1650502980000|2022-04-21 01:03:00|10263.6|10243.6|10264.1|10244.1|10264.1|10244.1|10263.4|10243.4|14
1650502990000|2022-04-21 01:03:10|10263.6|10243.6|10262.9|10242.9|10263.6|10243.6|10262.6|10242.6|10
1650503000000|2022-04-21 01:03:20|10262.6|10242.6|10262.1|10242.1|10263.1|10243.1|10261.9|10241.9|7
1650503010000|2022-04-21 01:03:30|10261.9|10241.9|10260.1|10240.1|10261.9|10241.9|10260.1|10240.1|10
1650503020000|2022-04-21 01:03:40|10259.6|10239.6|10260.1|10240.1|10260.1|10240.1|10259.6|10239.6|2
1650503030000|2022-04-21 01:03:50|10259.9|10239.9|10260.6|10240.6|10260.6|10240.6|10259.9|10239.9|5
1650503040000|2022-04-21 01:04:00|10259.9|10239.9|10259.6|10239.6|10260.1|10240.1|10259.6|10239.6|6
1650503050000|2022-04-21 01:04:10|10259.4|10239.4|10259.6|10239.6|10259.9|10239.9|10258.6|10238.6|6
1650503060000|2022-04-21 01:04:20|10259.1|10239.1|10259.6|10239.6|10259.9|10239.9|10259.1|10239.1|5
1650503070000|2022-04-21 01:04:30|10259.9|10239.9|10260.6|10240.6|10260.6|10240.6|10259.9|10239.9|5
1650503080000|2022-04-21 01:04:40|10259.6|10239.6|10260.1|10240.1|10260.6|10240.6|10259.6|10239.6|7
1650503090000|2022-04-21 01:04:50|10259.9|10239.9|10259.6|10239.6|10260.1|10240.1|10259.4|10239.4|7
1650503100000|2022-04-21 01:05:00|10259.4|10239.4|10260.9|10240.9|10260.9|10240.9|10258.1|10238.1|11
1650503110000|2022-04-21 01:05:10|10260.6|10240.6|10260.9|10240.9|10261.4|10241.4|10259.6|10239.6|9
1650503120000|2022-04-21 01:05:20|10260.6|10240.6|10260.6|10240.6|10260.6|10240.6|10260.6|10240.6|1
1650503130000|2022-04-21 01:05:30|10261.1|10241.1|10260.6|10240.6|10261.1|10241.1|10260.6|10240.6|2
1650503150000|2022-04-21 01:05:50|10260.4|10240.4|10260.6|10240.6|10260.6|10240.6|10260.4|10240.4|4
1650503160000|2022-04-21 01:06:00|10260.1|10240.1|10260.4|10240.4|10260.6|10240.6|10260.1|10240.1|7
1650503170000|2022-04-21 01:06:10|10260.6|10240.6|10259.6|10239.6|10260.6|10240.6|10259.6|10239.6|8
1650503180000|2022-04-21 01:06:20|10259.9|10239.9|10259.6|10239.6|10259.9|10239.9|10259.6|10239.6|4
1650503190000|2022-04-21 01:06:30|10259.4|10239.4|10259.4|10239.4|10259.4|10239.4|10259.4|10239.4|1
1650503200000|2022-04-21 01:06:40|10259.6|10239.6|10259.6|10239.6|10259.6|10239.6|10259.6|10239.6|1
1650503210000|2022-04-21 01:06:50|10260.1|10240.1|10260.6|10240.6|10260.6|10240.6|10259.4|10239.4|8
1650503220000|2022-04-21 01:07:00|10260.4|10240.4|10260.6|10240.6|10260.9|10240.9|10260.1|10240.1|10
1650503230000|2022-04-21 01:07:10|10261.1|10241.1|10262.6|10242.6|10263.1|10243.1|10261.1|10241.1|11
1650503240000|2022-04-21 01:07:20|10262.9|10242.9|10265.4|10245.4|10265.4|10245.4|10262.6|10242.6|13
1650503250000|2022-04-21 01:07:30|10265.6|10245.6|10264.6|10244.6|10265.6|10245.6|10264.6|10244.6|6
1650503260000|2022-04-21 01:07:40|10263.9|10243.9|10265.6|10245.6|10266.4|10246.4|10263.6|10243.6|9
1650503270000|2022-04-21 01:07:50|10266.1|10246.1|10266.4|10246.4|10267.1|10247.1|10266.1|10246.1|5
1650503280000|2022-04-21 01:08:00|10266.9|10246.9|10266.6|10246.6|10266.9|10246.9|10266.6|10246.6|2
1650503290000|2022-04-21 01:08:10|10266.9|10246.9|10267.6|10247.6|10267.6|10247.6|10266.9|10246.9|7
1650503310000|2022-04-21 01:08:30|10267.9|10247.9|10267.9|10247.9|10268.4|10248.4|10267.9|10247.9|3
1650503320000|2022-04-21 01:08:40|10268.1|10248.1|10267.1|10247.1|10268.1|10248.1|10267.1|10247.1|3
1650503330000|2022-04-21 01:08:50|10267.4|10247.4|10267.6|10247.6|10267.6|10247.6|10267.1|10247.1|3
1650503340000|2022-04-21 01:09:00|10267.9|10247.9|10267.9|10247.9|10268.1|10248.1|10267.9|10247.9|3
1650503350000|2022-04-21 01:09:10|10268.1|10248.1|10267.9|10247.9|10268.4|10248.4|10267.9|10247.9|6
1650503360000|2022-04-21 01:09:20|10268.1|10248.1|10268.6|10248.6|10269.1|10249.1|10268.1|10248.1|4
1650503370000|2022-04-21 01:09:30|10268.9|10248.9|10268.9|10248.9|10269.1|10249.1|10268.6|10248.6|9
1650503380000|2022-04-21 01:09:40|10268.6|10248.6|10268.9|10248.9|10268.9|10248.9|10268.6|10248.6|4
1650503390000|2022-04-21 01:09:50|10269.1|10249.1|10270.9|10250.9|10270.9|10250.9|10268.9|10248.9|4
1650503400000|2022-04-21 01:10:00|10270.4|10250.4|10270.9|10250.9|10271.6|10251.6|10270.4|10250.4|16
1650503410000|2022-04-21 01:10:10|10271.4|10251.4|10270.4|10250.4|10271.4|10251.4|10270.1|10250.1|9
1650503420000|2022-04-21 01:10:20|10270.1|10250.1|10267.6|10247.6|10270.1|10250.1|10267.6|10247.6|13
1650503430000|2022-04-21 01:10:30|10268.1|10248.1|10267.6|10247.6|10268.9|10248.9|10267.1|10247.1|12
1650503440000|2022-04-21 01:10:40|10267.4|10247.4|10266.6|10246.6|10267.4|10247.4|10266.6|10246.6|3
1650503450000|2022-04-21 01:10:50|10266.4|10246.4|10265.6|10245.6|10266.4|10246.4|10265.4|10245.4|5
1650503460000|2022-04-21 01:11:00|10265.9|10245.9|10267.4|10247.4|10267.6|10247.6|10265.9|10245.9|8
1650503470000|2022-04-21 01:11:10|10267.6|10247.6|10267.6|10247.6|10268.1|10248.1|10267.1|10247.1|8
1650503480000|2022-04-21 01:11:20|10267.9|10247.9|10266.1|10246.1|10268.4|10248.4|10265.9|10245.9|9
1650503490000|2022-04-21 01:11:30|10266.4|10246.4|10266.1|10246.1|10266.4|10246.4|10265.9|10245.9|3
1650503500000|2022-04-21 01:11:40|10265.9|10245.9|10264.6|10244.6|10265.9|10245.9|10264.6|10244.6|7
1650503510000|2022-04-21 01:11:50|10263.6|10243.6|10264.4|10244.4|10264.4|10244.4|10263.6|10243.6|4
1650503520000|2022-04-21 01:12:00|10264.6|10244.6|10265.9|10245.9|10265.9|10245.9|10264.6|10244.6|8
1650503530000|2022-04-21 01:12:10|10266.1|10246.1|10266.4|10246.4|10267.1|10247.1|10266.1|10246.1|8
1650503540000|2022-04-21 01:12:20|10267.1|10247.1|10267.4|10247.4|10267.4|10247.4|10266.9|10246.9|6
1650503550000|2022-04-21 01:12:30|10267.1|10247.1|10267.4|10247.4|10267.4|10247.4|10267.1|10247.1|2
1650503560000|2022-04-21 01:12:40|10267.6|10247.6|10267.4|10247.4|10267.6|10247.6|10267.1|10247.1|6
1650503570000|2022-04-21 01:12:50|10267.1|10247.1|10266.9|10246.9|10267.4|10247.4|10266.9|10246.9|4
1650503580000|2022-04-21 01:13:00|10266.6|10246.6|10266.9|10246.9|10267.1|10247.1|10265.4|10245.4|8
1650503590000|2022-04-21 01:13:10|10266.6|10246.6|10263.9|10243.9|10266.6|10246.6|10263.4|10243.4|13
1650503600000|2022-04-21 01:13:20|10263.4|10243.4|10264.1|10244.1|10264.1|10244.1|10263.1|10243.1|5
1650503610000|2022-04-21 01:13:30|10264.4|10244.4|10263.9|10243.9|10264.6|10244.6|10263.9|10243.9|7
1650503620000|2022-04-21 01:13:40|10264.1|10244.1|10264.1|10244.1|10264.4|10244.4|10264.1|10244.1|3
1650503630000|2022-04-21 01:13:50|10264.4|10244.4|10265.9|10245.9|10266.4|10246.4|10264.4|10244.4|8
1650503640000|2022-04-21 01:14:00|10266.6|10246.6|10268.1|10248.1|10268.1|10248.1|10266.1|10246.1|16
1650503650000|2022-04-21 01:14:10|10268.4|10248.4|10266.6|10246.6|10268.6|10248.6|10266.1|10246.1|17
1650503660000|2022-04-21 01:14:20|10266.4|10246.4|10267.9|10247.9|10268.1|10248.1|10264.9|10244.9|15
1650503670000|2022-04-21 01:14:30|10267.6|10247.6|10267.9|10247.9|10268.1|10248.1|10267.1|10247.1|6
1650503680000|2022-04-21 01:14:40|10267.6|10247.6|10267.6|10247.6|10267.6|10247.6|10267.6|10247.6|1
1650503690000|2022-04-21 01:14:50|10267.9|10247.9|10268.6|10248.6|10268.6|10248.6|10267.9|10247.9|7
1650503700000|2022-04-21 01:15:00|10268.4|10248.4|10265.9|10245.9|10268.6|10248.6|10265.6|10245.6|16
1650503710000|2022-04-21 01:15:10|10265.6|10245.6|10266.9|10246.9|10267.1|10247.1|10265.4|10245.4|11
1650503720000|2022-04-21 01:15:20|10267.4|10247.4|10269.1|10249.1|10269.1|10249.1|10266.6|10246.6|18
1650503730000|2022-04-21 01:15:30|10270.6|10250.6|10271.6|10251.6|10271.6|10251.6|10269.9|10249.9|8
1650503740000|2022-04-21 01:15:40|10272.1|10252.1|10275.9|10255.9|10276.1|10256.1|10271.9|10251.9|18
1650503750000|2022-04-21 01:15:50|10275.6|10255.6|10275.6|10255.6|10275.9|10255.9|10275.6|10255.6|3
1650503760000|2022-04-21 01:16:00|10275.9|10255.9|10277.1|10257.1|10277.6|10257.6|10275.9|10255.9|5
1650503770000|2022-04-21 01:16:10|10277.6|10257.6|10276.9|10256.9|10277.6|10257.6|10276.6|10256.6|7
1650503780000|2022-04-21 01:16:20|10277.1|10257.1|10276.9|10256.9|10277.6|10257.6|10276.9|10256.9|9
1650503790000|2022-04-21 01:16:30|10277.1|10257.1|10276.9|10256.9|10277.1|10257.1|10276.9|10256.9|2
1650503810000|2022-04-21 01:16:50|10277.4|10257.4|10278.6|10258.6|10278.6|10258.6|10277.4|10257.4|5
1650503820000|2022-04-21 01:17:00|10278.9|10258.9|10278.6|10258.6|10278.9|10258.9|10278.4|10258.4|4
1650503840000|2022-04-21 01:17:20|10278.9|10258.9|10279.9|10259.9|10280.6|10260.6|10278.9|10258.9|3
1650503850000|2022-04-21 01:17:30|10279.6|10259.6|10280.6|10260.6|10280.6|10260.6|10279.1|10259.1|7
1650503860000|2022-04-21 01:17:40|10281.6|10261.6|10282.1|10262.1|10282.6|10262.6|10281.4|10261.4|6
1650503870000|2022-04-21 01:17:50|10282.4|10262.4|10283.4|10263.4|10284.4|10264.4|10282.4|10262.4|11
1650503880000|2022-04-21 01:18:00|10283.1|10263.1|10282.4|10262.4|10283.4|10263.4|10281.9|10261.9|11
1650503890000|2022-04-21 01:18:10|10282.1|10262.1|10282.1|10262.1|10282.1|10262.1|10281.1|10261.1|12
1650503900000|2022-04-21 01:18:20|10282.4|10262.4|10282.4|10262.4|10282.6|10262.6|10281.9|10261.9|9
1650503910000|2022-04-21 01:18:30|10282.1|10262.1|10282.1|10262.1|10282.4|10262.4|10282.1|10262.1|5
1650503920000|2022-04-21 01:18:40|10282.4|10262.4|10281.9|10261.9|10282.4|10262.4|10281.9|10261.9|3
1650503930000|2022-04-21 01:18:50|10281.6|10261.6|10280.9|10260.9|10281.6|10261.6|10280.9|10260.9|4
1650503940000|2022-04-21 01:19:00|10281.1|10261.1|10281.1|10261.1|10281.1|10261.1|10281.1|10261.1|1
1650503950000|2022-04-21 01:19:10|10281.4|10261.4|10281.4|10261.4|10281.4|10261.4|10281.4|10261.4|1
1650503960000|2022-04-21 01:19:20|10280.9|10260.9|10280.9|10260.9|10280.9|10260.9|10280.9|10260.9|1
1650503970000|2022-04-21 01:19:30|10280.6|10260.6|10280.6|10260.6|10280.9|10260.9|10280.6|10260.6|3
1650503980000|2022-04-21 01:19:40|10280.9|10260.9|10281.1|10261.1|10281.1|10261.1|10280.9|10260.9|2
1650504000000|2022-04-21 01:20:00|10280.9|10260.9|10280.6|10260.6|10280.9|10260.9|10280.4|10260.4|4
1650504010000|2022-04-21 01:20:10|10280.9|10260.9|10278.9|10258.9|10280.9|10260.9|10278.9|10258.9|3
1650504020000|2022-04-21 01:20:20|10279.4|10259.4|10280.1|10260.1|10280.1|10260.1|10279.4|10259.4|4
1650504030000|2022-04-21 01:20:30|10279.9|10259.9|10279.4|10259.4|10279.9|10259.9|10279.4|10259.4|2
1650504040000|2022-04-21 01:20:40|10278.9|10258.9|10277.6|10257.6|10278.9|10258.9|10277.6|10257.6|4
1650504050000|2022-04-21 01:20:50|10277.9|10257.9|10278.4|10258.4|10278.6|10258.6|10277.9|10257.9|6
1650504060000|2022-04-21 01:21:00|10278.6|10258.6|10278.9|10258.9|10278.9|10258.9|10278.6|10258.6|2
1650504070000|2022-04-21 01:21:10|10278.6|10258.6|10278.9|10258.9|10279.1|10259.1|10278.6|10258.6|6
1650504080000|2022-04-21 01:21:20|10278.1|10258.1|10278.6|10258.6|10278.6|10258.6|10278.1|10258.1|7
1650504090000|2022-04-21 01:21:30|10278.9|10258.9|10279.1|10259.1|10279.1|10259.1|10278.6|10258.6|7
1650504100000|2022-04-21 01:21:40|10278.1|10258.1|10278.9|10258.9|10278.9|10258.9|10277.6|10257.6|7
1650504110000|2022-04-21 01:21:50|10277.9|10257.9|10277.4|10257.4|10277.9|10257.9|10277.4|10257.4|2
1650504120000|2022-04-21 01:22:00|10277.6|10257.6|10278.4|10258.4|10278.4|10258.4|10277.6|10257.6|13
1650504130000|2022-04-21 01:22:10|10278.6|10258.6|10277.6|10257.6|10278.6|10258.6|10277.6|10257.6|3
1650504140000|2022-04-21 01:22:20|10277.9|10257.9|10278.1|10258.1|10278.6|10258.6|10277.9|10257.9|4
1650504150000|2022-04-21 01:22:30|10278.4|10258.4|10279.9|10259.9|10279.9|10259.9|10278.4|10258.4|3
1650504160000|2022-04-21 01:22:40|10279.6|10259.6|10278.1|10258.1|10279.6|10259.6|10278.1|10258.1|5
1650504180000|2022-04-21 01:23:00|10277.9|10257.9|10278.4|10258.4|10278.4|10258.4|10277.9|10257.9|2
1650504190000|2022-04-21 01:23:10|10278.1|10258.1|10278.1|10258.1|10278.1|10258.1|10277.4|10257.4|6
1650504200000|2022-04-21 01:23:20|10278.4|10258.4|10277.9|10257.9|10278.6|10258.6|10277.9|10257.9|5
1650504210000|2022-04-21 01:23:30|10278.1|10258.1|10276.4|10256.4|10278.6|10258.6|10274.3|10254.3|19
1650504220000|2022-04-21 01:23:40|10276.1|10256.1|10275.9|10255.9|10276.4|10256.4|10274.6|10254.6|17
1650504230000|2022-04-21 01:23:50|10275.4|10255.4|10275.6|10255.6|10276.9|10256.9|10275.4|10255.4|10
1650504240000|2022-04-21 01:24:00|10275.9|10255.9|10275.1|10255.1|10275.9|10255.9|10274.6|10254.6|9
1650504250000|2022-04-21 01:24:10|10275.4|10255.4|10274.6|10254.6|10275.4|10255.4|10274.1|10254.1|13
1650504260000|2022-04-21 01:24:20|10274.4|10254.4|10275.9|10255.9|10275.9|10255.9|10274.4|10254.4|6
1650504270000|2022-04-21 01:24:30|10275.1|10255.1|10274.6|10254.6|10275.6|10255.6|10274.4|10254.4|12
1650504280000|2022-04-21 01:24:40|10275.1|10255.1|10275.1|10255.1|10275.4|10255.4|10275.1|10255.1|3
1650504290000|2022-04-21 01:24:50|10275.4|10255.4|10275.9|10255.9|10276.4|10256.4|10275.4|10255.4|6
1650504300000|2022-04-21 01:25:00|10276.4|10256.4|10277.1|10257.1|10277.1|10257.1|10275.6|10255.6|14
1650504310000|2022-04-21 01:25:10|10276.9|10256.9|10278.6|10258.6|10279.1|10259.1|10276.9|10256.9|12
1650504320000|2022-04-21 01:25:20|10278.4|10258.4|10278.6|10258.6|10279.1|10259.1|10278.1|10258.1|7
1650504330000|2022-04-21 01:25:30|10278.9|10258.9|10279.9|10259.9|10280.1|10260.1|10278.9|10258.9|7
1650504340000|2022-04-21 01:25:40|10279.4|10259.4|10280.3|10260.3|10281.1|10261.1|10279.4|10259.4|12
1650504350000|2022-04-21 01:25:50|10280.4|10260.4|10279.6|10259.6|10280.4|10260.4|10279.6|10259.6|7
1650504360000|2022-04-21 01:26:00|10279.4|10259.4|10279.1|10259.1|10280.4|10260.4|10278.1|10258.1|14
1650504370000|2022-04-21 01:26:10|10279.4|10259.4|10278.6|10258.6|10279.4|10259.4|10278.6|10258.6|7
1650504380000|2022-04-21 01:26:20|10278.9|10258.9|10278.4|10258.4|10279.6|10259.6|10278.4|10258.4|6
1650504390000|2022-04-21 01:26:30|10278.1|10258.1|10278.4|10258.4|10278.4|10258.4|10277.9|10257.9|4
1650504400000|2022-04-21 01:26:40|10278.6|10258.6|10278.1|10258.1|10278.6|10258.6|10278.1|10258.1|3
1650504410000|2022-04-21 01:26:50|10278.4|10258.4|10278.4|10258.4|10278.4|10258.4|10278.4|10258.4|1
1650504420000|2022-04-21 01:27:00|10278.6|10258.6|10278.1|10258.1|10278.6|10258.6|10277.6|10257.6|8
1650504430000|2022-04-21 01:27:10|10277.9|10257.9|10277.9|10257.9|10278.1|10258.1|10277.1|10257.1|9
1650504440000|2022-04-21 01:27:20|10277.4|10257.4|10277.1|10257.1|10277.4|10257.4|10276.9|10256.9|6
1650504450000|2022-04-21 01:27:30|10276.9|10256.9|10278|10258|10278.9|10258.9|10276.1|10256.1|10
1650504470000|2022-04-21 01:27:50|10277.6|10257.6|10278.1|10258.1|10278.4|10258.4|10276.4|10256.4|10
1650504480000|2022-04-21 01:28:00|10278.4|10258.4|10279.6|10259.6|10279.9|10259.9|10278.1|10258.1|7
1650504490000|2022-04-21 01:28:10|10279.9|10259.9|10281.9|10261.9|10282.1|10262.1|10279.4|10259.4|14
1650504500000|2022-04-21 01:28:20|10282.1|10262.1|10283.1|10263.1|10283.1|10263.1|10282.1|10262.1|4
1650504520000|2022-04-21 01:28:40|10283.4|10263.4|10283.4|10263.4|10283.4|10263.4|10282.9|10262.9|5
1650504530000|2022-04-21 01:28:50|10283.6|10263.6|10283.6|10263.6|10283.6|10263.6|10283.6|10263.6|1
1650504540000|2022-04-21 01:29:00|10283.9|10263.9|10283.9|10263.9|10284.1|10264.1|10283.9|10263.9|5
1650504550000|2022-04-21 01:29:10|10284.1|10264.1|10285.4|10265.4|10285.6|10265.6|10284.1|10264.1|3
1650504560000|2022-04-21 01:29:20|10285.1|10265.1|10284.6|10264.6|10285.1|10265.1|10284.6|10264.6|3
1650504570000|2022-04-21 01:29:30|10285.1|10265.1|10283.4|10263.4|10285.1|10265.1|10283.4|10263.4|5
1650504580000|2022-04-21 01:29:40|10283.1|10263.1|10284.4|10264.4|10284.4|10264.4|10283.1|10263.1|5
1650504590000|2022-04-21 01:29:50|10284.9|10264.9|10285.6|10265.6|10285.6|10265.6|10284.9|10264.9|5
1650504600000|2022-04-21 01:30:00|10284.1|10264.1|10283.6|10263.6|10284.9|10264.9|10282.1|10262.1|12
1650504610000|2022-04-21 01:30:10|10283.4|10263.4|10283.6|10263.6|10283.6|10263.6|10282.1|10262.1|5
1650504620000|2022-04-21 01:30:20|10283.9|10263.9|10286.1|10266.1|10286.1|10266.1|10283.9|10263.9|9
1650504630000|2022-04-21 01:30:30|10285.9|10265.9|10285.6|10265.6|10285.9|10265.9|10285.1|10265.1|4
1650504640000|2022-04-21 01:30:40|10285.9|10265.9|10286.4|10266.4|10286.4|10266.4|10285.9|10265.9|3
1650504650000|2022-04-21 01:30:50|10286.6|10266.6|10285.9|10265.9|10286.6|10266.6|10285.9|10265.9|3
1650504660000|2022-04-21 01:31:00|10286.1|10266.1|10288.6|10268.6|10288.6|10268.6|10286.1|10266.1|7
1650504670000|2022-04-21 01:31:10|10288.4|10268.4|10287.4|10267.4|10288.4|10268.4|10287.4|10267.4|2
1650504680000|2022-04-21 01:31:20|10287.1|10267.1|10287.1|10267.1|10287.1|10267.1|10287.1|10267.1|1
1650504690000|2022-04-21 01:31:30|10286.6|10266.6|10286.4|10266.4|10286.6|10266.6|10285.9|10265.9|4
1650504700000|2022-04-21 01:31:40|10286.9|10266.9|10287.4|10267.4|10287.6|10267.6|10286.9|10266.9|4
1650504720000|2022-04-21 01:32:00|10287.6|10267.6|10288.9|10268.9|10288.9|10268.9|10287.6|10267.6|4
1650504730000|2022-04-21 01:32:10|10288.4|10268.4|10288.6|10268.6|10288.6|10268.6|10288.4|10268.4|2
1650504750000|2022-04-21 01:32:30|10287.6|10267.6|10288.6|10268.6|10288.6|10268.6|10287.6|10267.6|2
1650504760000|2022-04-21 01:32:40|10288.9|10268.9|10293.4|10273.4|10293.6|10273.6|10288.9|10268.9|4
1650504780000|2022-04-21 01:33:00|10293.9|10273.9|10293.1|10273.1|10293.9|10273.9|10293.1|10273.1|5
1650504790000|2022-04-21 01:33:10|10293.4|10273.4|10294.1|10274.1|10294.1|10274.1|10293.4|10273.4|3
1650504800000|2022-04-21 01:33:20|10294.4|10274.4|10293.9|10273.9|10294.4|10274.4|10292.6|10272.6|7
1650504810000|2022-04-21 01:33:30|10293.6|10273.6|10292.9|10272.9|10293.6|10273.6|10292.6|10272.6|8
1650504820000|2022-04-21 01:33:40|10292.4|10272.4|10292.1|10272.1|10292.4|10272.4|10292.1|10272.1|4
1650504830000|2022-04-21 01:33:50|10292.4|10272.4|10292.9|10272.9|10293.1|10273.1|10292.4|10272.4|4
1650504840000|2022-04-21 01:34:00|10293.1|10273.1|10292.4|10272.4|10293.1|10273.1|10292.4|10272.4|3
1650504850000|2022-04-21 01:34:10|10292.1|10272.1|10291.9|10271.9|10292.1|10272.1|10291.9|10271.9|2
1650504860000|2022-04-21 01:34:20|10291.6|10271.6|10291.6|10271.6|10291.6|10271.6|10291.6|10271.6|1
1650504870000|2022-04-21 01:34:30|10291.4|10271.4|10292.4|10272.4|10292.4|10272.4|10291.4|10271.4|10
1650504880000|2022-04-21 01:34:40|10291.9|10271.9|10290.4|10270.4|10291.9|10271.9|10290.1|10270.1|3
1650504890000|2022-04-21 01:34:50|10290.6|10270.6|10293.9|10273.9|10294.1|10274.1|10290.6|10270.6|13
1650504900000|2022-04-21 01:35:00|10294.6|10274.6|10296.6|10276.6|10296.6|10276.6|10294.6|10274.6|9
1650504910000|2022-04-21 01:35:10|10296.4|10276.4|10301.9|10281.9|10302.1|10282.1|10296.4|10276.4|10
1650504920000|2022-04-21 01:35:20|10301.6|10281.6|10300.9|10280.9|10301.6|10281.6|10300.6|10280.6|5
1650504930000|2022-04-21 01:35:30|10301.1|10281.1|10301.4|10281.4|10301.4|10281.4|10300.9|10280.9|6
1650504940000|2022-04-21 01:35:40|10301.6|10281.6|10300.6|10280.6|10301.9|10281.9|10300.6|10280.6|6
1650504950000|2022-04-21 01:35:50|10300.9|10280.9|10300.9|10280.9|10300.9|10280.9|10300.4|10280.4|4
1650504960000|2022-04-21 01:36:00|10300.6|10280.6|10300.4|10280.4|10300.6|10280.6|10299.9|10279.9|6
1650504970000|2022-04-21 01:36:10|10300.6|10280.6|10300.9|10280.9|10300.9|10280.9|10300.6|10280.6|12
1650504980000|2022-04-21 01:36:20|10300.6|10280.6|10300.9|10280.9|10301.1|10281.1|10300.6|10280.6|4
1650504990000|2022-04-21 01:36:30|10301.1|10281.1|10302.1|10282.1|10302.6|10282.6|10301.1|10281.1|10
1650505000000|2022-04-21 01:36:40|10302.4|10282.4|10304.5|10284.5|10305.4|10285.4|10301.9|10281.9|17
1650505010000|2022-04-21 01:36:50|10305.4|10285.4|10304.4|10284.4|10305.4|10285.4|10304.4|10284.4|5
1650505020000|2022-04-21 01:37:00|10304.6|10284.6|10303.1|10283.1|10304.6|10284.6|10301.1|10281.1|12
1650505030000|2022-04-21 01:37:10|10303.6|10283.6|10304.6|10284.6|10304.6|10284.6|10303.6|10283.6|4
1650505040000|2022-04-21 01:37:20|10304.9|10284.9|10302.1|10282.1|10304.9|10284.9|10302.1|10282.1|12
1650505050000|2022-04-21 01:37:30|10301.9|10281.9|10301.1|10281.1|10301.9|10281.9|10301.1|10281.1|5
1650505060000|2022-04-21 01:37:40|10300.9|10280.9|10301.4|10281.4|10301.9|10281.9|10300.9|10280.9|4
1650505070000|2022-04-21 01:37:50|10301.1|10281.1|10301.1|10281.1|10301.1|10281.1|10300.4|10280.4|8
1650505090000|2022-04-21 01:38:10|10301.4|10281.4|10301.1|10281.1|10301.4|10281.4|10300.6|10280.6|4
1650505100000|2022-04-21 01:38:20|10301.4|10281.4|10300.9|10280.9|10301.6|10281.6|10300.9|10280.9|6
1650505110000|2022-04-21 01:38:30|10301.4|10281.4|10299.6|10279.6|10301.4|10281.4|10299.4|10279.4|10
1650505120000|2022-04-21 01:38:40|10300.1|10280.1|10300.9|10280.9|10300.9|10280.9|10299.4|10279.4|8
1650505130000|2022-04-21 01:38:50|10301.4|10281.4|10301.6|10281.6|10301.9|10281.9|10300.9|10280.9|6
1650505150000|2022-04-21 01:39:10|10301.9|10281.9|10301.9|10281.9|10301.9|10281.9|10301.9|10281.9|1
1650505160000|2022-04-21 01:39:20|10301.6|10281.6|10301.6|10281.6|10301.6|10281.6|10301.6|10281.6|1
1650505170000|2022-04-21 01:39:30|10301.4|10281.4|10301.9|10281.9|10301.9|10281.9|10301.1|10281.1|7
1650505180000|2022-04-21 01:39:40|10302.1|10282.1|10301.9|10281.9|10302.1|10282.1|10301.4|10281.4|5
1650505190000|2022-04-21 01:39:50|10302.1|10282.1|10301.9|10281.9|10302.1|10282.1|10301.6|10281.6|8
1650505200000|2022-04-21 01:40:00|10302.1|10282.1|10303.4|10283.4|10304.4|10284.4|10302.1|10282.1|14
1650505210000|2022-04-21 01:40:10|10304.6|10284.6|10306.6|10286.6|10307.3|10287.3|10304.6|10284.6|4
1650505220000|2022-04-21 01:40:20|10306.4|10286.4|10306.6|10286.6|10306.9|10286.9|10304.6|10284.6|7
1650505230000|2022-04-21 01:40:30|10306.1|10286.1|10306.1|10286.1|10306.4|10286.4|10306.1|10286.1|3
1650505240000|2022-04-21 01:40:40|10306.4|10286.4|10302.9|10282.9|10306.4|10286.4|10302.9|10282.9|6
1650505250000|2022-04-21 01:40:50|10302.6|10282.6|10302.1|10282.1|10302.9|10282.9|10301.9|10281.9|6
1650505260000|2022-04-21 01:41:00|10301.6|10281.6|10302.1|10282.1|10302.1|10282.1|10301.6|10281.6|2
1650505270000|2022-04-21 01:41:10|10301.6|10281.6|10301.1|10281.1|10301.6|10281.6|10300.6|10280.6|6
1650505280000|2022-04-21 01:41:20|10300.6|10280.6|10300.9|10280.9|10300.9|10280.9|10300.6|10280.6|2
1650505290000|2022-04-21 01:41:30|10301.4|10281.4|10302.4|10282.4|10302.9|10282.9|10301.4|10281.4|7
1650505300000|2022-04-21 01:41:40|10302.1|10282.1|10301.4|10281.4|10302.1|10282.1|10300.9|10280.9|4
1650505310000|2022-04-21 01:41:50|10301.6|10281.6|10301.4|10281.4|10301.6|10281.6|10301.4|10281.4|6
1650505320000|2022-04-21 01:42:00|10301.1|10281.1|10302.1|10282.1|10302.6|10282.6|10300.9|10280.9|9
1650505330000|2022-04-21 01:42:10|10301.4|10281.4|10302.6|10282.6|10302.6|10282.6|10301.4|10281.4|5
1650505340000|2022-04-21 01:42:20|10302.9|10282.9|10302.6|10282.6|10303.1|10283.1|10302.1|10282.1|8
1650505350000|2022-04-21 01:42:30|10302.9|10282.9|10303.1|10283.1|10303.1|10283.1|10302.1|10282.1|6
1650505360000|2022-04-21 01:42:40|10303.4|10283.4|10303.6|10283.6|10304.4|10284.4|10303.4|10283.4|4
1650505370000|2022-04-21 01:42:50|10303.4|10283.4|10303.9|10283.9|10303.9|10283.9|10302.6|10282.6|9
1650505380000|2022-04-21 01:43:00|10303.6|10283.6|10302.9|10282.9|10303.6|10283.6|10302.9|10282.9|5
1650505390000|2022-04-21 01:43:10|10303.1|10283.1|10302.9|10282.9|10303.1|10283.1|10302.9|10282.9|4
1650505400000|2022-04-21 01:43:20|10302.4|10282.4|10302.6|10282.6|10302.6|10282.6|10302.4|10282.4|2
1650505410000|2022-04-21 01:43:30|10302.9|10282.9|10302.6|10282.6|10302.9|10282.9|10302.6|10282.6|2
1650505420000|2022-04-21 01:43:40|10303.1|10283.1|10304.6|10284.6|10304.9|10284.9|10303.1|10283.1|5
1650505430000|2022-04-21 01:43:50|10304.9|10284.9|10303.4|10283.4|10304.9|10284.9|10303.1|10283.1|9
1650505440000|2022-04-21 01:44:00|10303.1|10283.1|10303.1|10283.1|10303.1|10283.1|10303.1|10283.1|1
1650505450000|2022-04-21 01:44:10|10302.6|10282.6|10302.6|10282.6|10302.6|10282.6|10302.4|10282.4|3
1650505460000|2022-04-21 01:44:20|10302.4|10282.4|10302.4|10282.4|10302.4|10282.4|10302.4|10282.4|1
1650505470000|2022-04-21 01:44:30|10302.6|10282.6|10302.9|10282.9|10302.9|10282.9|10302.6|10282.6|2
1650505480000|2022-04-21 01:44:40|10303.4|10283.4|10303.4|10283.4|10303.4|10283.4|10303.4|10283.4|1
1650505490000|2022-04-21 01:44:50|10303.1|10283.1|10303.4|10283.4|10303.4|10283.4|10303.1|10283.1|2
1650505500000|2022-04-21 01:45:00|10303.6|10283.6|10303.9|10283.9|10304.9|10284.9|10303.6|10283.6|7
1650505510000|2022-04-21 01:45:10|10303.6|10283.6|10303.9|10283.9|10303.9|10283.9|10303.6|10283.6|2
1650505520000|2022-04-21 01:45:20|10303.6|10283.6|10303.6|10283.6|10303.6|10283.6|10303.6|10283.6|1
1650505530000|2022-04-21 01:45:30|10303.9|10283.9|10304.1|10284.1|10304.4|10284.4|10303.9|10283.9|4
1650505540000|2022-04-21 01:45:40|10303.6|10283.6|10301.4|10281.4|10303.6|10283.6|10301.4|10281.4|6
1650505550000|2022-04-21 01:45:50|10301.6|10281.6|10301.1|10281.1|10301.9|10281.9|10300.9|10280.9|6
1650505560000|2022-04-21 01:46:00|10300.9|10280.9|10301.1|10281.1|10301.1|10281.1|10300.9|10280.9|4
1650505570000|2022-04-21 01:46:10|10301.4|10281.4|10303.1|10283.1|10303.1|10283.1|10301.4|10281.4|3
1650505580000|2022-04-21 01:46:20|10302.9|10282.9|10302.6|10282.6|10302.9|10282.9|10302.4|10282.4|4
1650505590000|2022-04-21 01:46:30|10302.4|10282.4|10302.6|10282.6|10302.9|10282.9|10301.4|10281.4|12
1650505600000|2022-04-21 01:46:40|10302.9|10282.9|10306.4|10286.4|10306.4|10286.4|10302.9|10282.9|12
1650505610000|2022-04-21 01:46:50|10306.6|10286.6|10311.6|10291.6|10312.6|10292.6|10306.6|10286.6|15
1650505620000|2022-04-21 01:47:00|10312.1|10292.1|10311.4|10291.4|10312.6|10292.6|10310.9|10290.9|8
1650505630000|2022-04-21 01:47:10|10311.1|10291.1|10310.9|10290.9|10311.4|10291.4|10310.9|10290.9|4
1650505640000|2022-04-21 01:47:20|10311.4|10291.4|10310.9|10290.9|10311.9|10291.9|10310.6|10290.6|8
1650505650000|2022-04-21 01:47:30|10310.4|10290.4|10308.4|10288.4|10310.4|10290.4|10307.9|10287.9|7
1650505660000|2022-04-21 01:47:40|10307.9|10287.9|10307.9|10287.9|10308.6|10288.6|10307.6|10287.6|6
1650505670000|2022-04-21 01:47:50|10307.6|10287.6|10305.9|10285.9|10307.9|10287.9|10305.9|10285.9|8
1650505680000|2022-04-21 01:48:00|10306.4|10286.4|10308.1|10288.1|10308.1|10288.1|10306.4|10286.4|13
1650505690000|2022-04-21 01:48:10|10308.4|10288.4|10308.6|10288.6|10309.4|10289.4|10308.1|10288.1|8
1650505700000|2022-04-21 01:48:20|10308.4|10288.4|10311.4|10291.4|10311.4|10291.4|10308.1|10288.1|10
1650505720000|2022-04-21 01:48:40|10310.9|10290.9|10310.9|10290.9|10310.9|10290.9|10310.9|10290.9|1
1650505730000|2022-04-21 01:48:50|10311.1|10291.1|10310.6|10290.6|10311.1|10291.1|10310.6|10290.6|3
1650505740000|2022-04-21 01:49:00|10310.9|10290.9|10308.9|10288.9|10310.9|10290.9|10308.4|10288.4|10
1650505750000|2022-04-21 01:49:10|10309.1|10289.1|10310.4|10290.4|10310.4|10290.4|10309.1|10289.1|7
1650505760000|2022-04-21 01:49:20|10310.1|10290.1|10309.1|10289.1|10310.4|10290.4|10308.9|10288.9|9
1650505770000|2022-04-21 01:49:30|10308.9|10288.9|10308.4|10288.4|10309.1|10289.1|10307.1|10287.1|7
1650505780000|2022-04-21 01:49:40|10308.1|10288.1|10308.1|10288.1|10308.4|10288.4|10307.9|10287.9|7
1650505790000|2022-04-21 01:49:50|10308.4|10288.4|10308.9|10288.9|10308.9|10288.9|10308.4|10288.4|3
1650505800000|2022-04-21 01:50:00|10309.1|10289.1|10309.6|10289.6|10310|10290|10309.1|10289.1|5
1650505810000|2022-04-21 01:50:10|10310.1|10290.1|10309.6|10289.6|10310.1|10290.1|10309.4|10289.4|4
1650505820000|2022-04-21 01:50:20|10309.4|10289.4|10309.1|10289.1|10309.4|10289.4|10308.4|10288.4|9
1650505830000|2022-04-21 01:50:30|10308.9|10288.9|10308.4|10288.4|10308.9|10288.9|10308.4|10288.4|2
1650505840000|2022-04-21 01:50:40|10308.6|10288.6|10308.1|10288.1|10309.1|10289.1|10307.9|10287.9|8
1650505850000|2022-04-21 01:50:50|10307.9|10287.9|10308.4|10288.4|10308.9|10288.9|10307.9|10287.9|14
1650505860000|2022-04-21 01:51:00|10308.6|10288.6|10308.4|10288.4|10308.6|10288.6|10308.4|10288.4|10
1650505870000|2022-04-21 01:51:10|10308.6|10288.6|10308.1|10288.1|10308.9|10288.9|10307.9|10287.9|6
1650505880000|2022-04-21 01:51:20|10307.9|10287.9|10305.6|10285.6|10307.9|10287.9|10305.6|10285.6|9
1650505890000|2022-04-21 01:51:30|10304.9|10284.9|10304.4|10284.4|10305.9|10285.9|10304.4|10284.4|6
1650505900000|2022-04-21 01:51:40|10304.6|10284.6|10306.1|10286.1|10306.1|10286.1|10304.4|10284.4|11
1650505910000|2022-04-21 01:51:50|10305.9|10285.9|10306.1|10286.1|10306.4|10286.4|10305.9|10285.9|4
1650505920000|2022-04-21 01:52:00|10306.4|10286.4|10305.4|10285.4|10306.4|10286.4|10304.4|10284.4|7
1650505930000|2022-04-21 01:52:10|10305.6|10285.6|10304.9|10284.9|10306.1|10286.1|10304.9|10284.9|7
1650505940000|2022-04-21 01:52:20|10303.6|10283.6|10303.9|10283.9|10305.5|10285.5|10303.4|10283.4|15
1650505950000|2022-04-21 01:52:30|10304.1|10284.1|10304.4|10284.4|10305.4|10285.4|10304.1|10284.1|7
1650505960000|2022-04-21 01:52:40|10304.6|10284.6|10304.4|10284.4|10304.6|10284.6|10303.6|10283.6|8
1650505970000|2022-04-21 01:52:50|10303.9|10283.9|10304.1|10284.1|10304.1|10284.1|10303.4|10283.4|5
1650505980000|2022-04-21 01:53:00|10303.6|10283.6|10302.9|10282.9|10303.9|10283.9|10302.9|10282.9|7
1650505990000|2022-04-21 01:53:10|10303.1|10283.1|10302.4|10282.4|10303.1|10283.1|10302.4|10282.4|7
1650506000000|2022-04-21 01:53:20|10302.1|10282.1|10301.6|10281.6|10302.6|10282.6|10301.6|10281.6|14
1650506010000|2022-04-21 01:53:30|10301.9|10281.9|10301.9|10281.9|10301.9|10281.9|10301.9|10281.9|1
1650506020000|2022-04-21 01:53:40|10301.6|10281.6|10302.9|10282.9|10302.9|10282.9|10301.6|10281.6|4
1650506040000|2022-04-21 01:54:00|10302.4|10282.4|10303.1|10283.1|10303.1|10283.1|10302.4|10282.4|2
1650506050000|2022-04-21 01:54:10|10303.4|10283.4|10302.6|10282.6|10303.4|10283.4|10302.6|10282.6|10
1650506070000|2022-04-21 01:54:30|10302.9|10282.9|10302.6|10282.6|10303.1|10283.1|10302.1|10282.1|8
1650506080000|2022-04-21 01:54:40|10302.1|10282.1|10302.1|10282.1|10302.4|10282.4|10302.1|10282.1|5
1650506090000|2022-04-21 01:54:50|10301.9|10281.9|10300.6|10280.6|10301.9|10281.9|10300.1|10280.1|6
1650506100000|2022-04-21 01:55:00|10300.1|10280.1|10300.4|10280.4|10300.6|10280.6|10300.1|10280.1|3
1650506110000|2022-04-21 01:55:10|10300.6|10280.6|10302.9|10282.9|10303.4|10283.4|10300.6|10280.6|11
1650506120000|2022-04-21 01:55:20|10302.6|10282.6|10301.9|10281.9|10302.9|10282.9|10301.9|10281.9|9
1650506130000|2022-04-21 01:55:30|10302.1|10282.1|10302.4|10282.4|10302.4|10282.4|10301.9|10281.9|4
1650506140000|2022-04-21 01:55:40|10301.6|10281.6|10301.9|10281.9|10302.1|10282.1|10301.6|10281.6|4
1650506150000|2022-04-21 01:55:50|10302.1|10282.1|10303.6|10283.6|10303.6|10283.6|10301.9|10281.9|8
1650506160000|2022-04-21 01:56:00|10303.9|10283.9|10302.6|10282.6|10303.9|10283.9|10302.6|10282.6|8
1650506170000|2022-04-21 01:56:10|10302.9|10282.9|10303.1|10283.1|10303.1|10283.1|10302.9|10282.9|2
1650506180000|2022-04-21 01:56:20|10302.9|10282.9|10303.9|10283.9|10303.9|10283.9|10302.6|10282.6|8
1650506190000|2022-04-21 01:56:30|10303.6|10283.6|10304.1|10284.1|10304.4|10284.4|10303.6|10283.6|4
1650506200000|2022-04-21 01:56:40|10303.9|10283.9|10302.4|10282.4|10303.9|10283.9|10302.4|10282.4|7
1650506210000|2022-04-21 01:56:50|10302.6|10282.6|10303.1|10283.1|10303.1|10283.1|10302.1|10282.1|5
1650506220000|2022-04-21 01:57:00|10303.4|10283.4|10303.4|10283.4|10303.9|10283.9|10302.9|10282.9|11
1650506230000|2022-04-21 01:57:10|10303.1|10283.1|10302.6|10282.6|10303.1|10283.1|10301.6|10281.6|17
1650506240000|2022-04-21 01:57:20|10302.9|10282.9|10301.6|10281.6|10303.1|10283.1|10301.6|10281.6|10
1650506250000|2022-04-21 01:57:30|10301.4|10281.4|10301.4|10281.4|10301.4|10281.4|10301.1|10281.1|3
1650506260000|2022-04-21 01:57:40|10301.6|10281.6|10301.4|10281.4|10301.6|10281.6|10301.4|10281.4|2
1650506270000|2022-04-21 01:57:50|10301.1|10281.1|10300.6|10280.6|10301.4|10281.4|10300.6|10280.6|10
1650506280000|2022-04-21 01:58:00|10300.9|10280.9|10301.1|10281.1|10301.1|10281.1|10300.4|10280.4|5
1650506300000|2022-04-21 01:58:20|10300.9|10280.9|10300.9|10280.9|10301.4|10281.4|10300.9|10280.9|4
1650506310000|2022-04-21 01:58:30|10301.4|10281.4|10301.1|10281.1|10301.4|10281.4|10301.1|10281.1|2
1650506360000|2022-04-21 01:59:20|10300.6|10280.6|10300.9|10280.9|10300.9|10280.9|10300.4|10280.4|5
1650506370000|2022-04-21 01:59:30|10300.6|10280.6|10300.6|10280.6|10300.9|10280.9|10300.6|10280.6|3
1650506380000|2022-04-21 01:59:40|10300.4|10280.4|10300.6|10280.6|10300.9|10280.9|10300.4|10280.4|8
1650506390000|2022-04-21 01:59:50|10300.9|10280.9|10300.9|10280.9|10301.1|10281.1|10300.6|10280.6|9
1650506400000|2022-04-21 02:00:00|10301.1|10281.1|10300.4|10280.4|10301.1|10281.1|10299.9|10279.9|15
1650506410000|2022-04-21 02:00:10|10300.1|10280.1|10299.9|10279.9|10300.4|10280.4|10299.9|10279.9|6
1650506420000|2022-04-21 02:00:20|10300.4|10280.4|10298.6|10278.6|10300.4|10280.4|10298.6|10278.6|6
1650506430000|2022-04-21 02:00:30|10298.4|10278.4|10299.6|10279.6|10300.1|10280.1|10298.1|10278.1|7
1650506440000|2022-04-21 02:00:40|10299.9|10279.9|10299.9|10279.9|10300.1|10280.1|10298.9|10278.9|9
1650506450000|2022-04-21 02:00:50|10299.4|10279.4|10298.6|10278.6|10299.4|10279.4|10298.1|10278.1|5
1650506460000|2022-04-21 02:01:00|10298.9|10278.9|10300.9|10280.9|10300.9|10280.9|10298.9|10278.9|6
1650506470000|2022-04-21 02:01:10|10300.6|10280.6|10299.4|10279.4|10300.6|10280.6|10299.1|10279.1|8
1650506480000|2022-04-21 02:01:20|10299.6|10279.6|10299.1|10279.1|10299.6|10279.6|10298.9|10278.9|9
1650506490000|2022-04-21 02:01:30|10299.6|10279.6|10300.6|10280.6|10300.6|10280.6|10299.6|10279.6|3
1650506500000|2022-04-21 02:01:40|10300.4|10280.4|10300.1|10280.1|10300.4|10280.4|10300.1|10280.1|2
1650506510000|2022-04-21 02:01:50|10300.6|10280.6|10302.1|10282.1|10302.9|10282.9|10300.6|10280.6|7
1650506520000|2022-04-21 02:02:00|10302.6|10282.6|10302.4|10282.4|10302.6|10282.6|10302.4|10282.4|2
1650506530000|2022-04-21 02:02:10|10302.6|10282.6|10302.6|10282.6|10302.6|10282.6|10302.4|10282.4|7
1650506540000|2022-04-21 02:02:20|10302.9|10282.9|10304.9|10284.9|10304.9|10284.9|10302.9|10282.9|13
1650506550000|2022-04-21 02:02:30|10305.1|10285.1|10304.9|10284.9|10305.1|10285.1|10304.6|10284.6|4
1650506560000|2022-04-21 02:02:40|10305.1|10285.1|10305.1|10285.1|10305.1|10285.1|10304.9|10284.9|3
1650506570000|2022-04-21 02:02:50|10305.4|10285.4|10305.4|10285.4|10305.6|10285.6|10305.4|10285.4|3
1650506580000|2022-04-21 02:03:00|10305.6|10285.6|10305.9|10285.9|10305.9|10285.9|10305.4|10285.4|8
1650506590000|2022-04-21 02:03:10|10305.4|10285.4|10304.6|10284.6|10305.9|10285.9|10304.4|10284.4|15
1650506600000|2022-04-21 02:03:20|10304.4|10284.4|10304.1|10284.1|10305.1|10285.1|10304.1|10284.1|4
1650506610000|2022-04-21 02:03:30|10304.6|10284.6|10304.1|10284.1|10305.1|10285.1|10304.1|10284.1|4
1650506620000|2022-04-21 02:03:40|10303.9|10283.9|10303.4|10283.4|10303.9|10283.9|10303.4|10283.4|5
1650506630000|2022-04-21 02:03:50|10303.6|10283.6|10303.9|10283.9|10303.9|10283.9|10303.6|10283.6|2
1650506640000|2022-04-21 02:04:00|10303.4|10283.4|10303.9|10283.9|10303.9|10283.9|10303.4|10283.4|2
1650506650000|2022-04-21 02:04:10|10303.4|10283.4|10303.9|10283.9|10303.9|10283.9|10303.4|10283.4|4
1650506660000|2022-04-21 02:04:20|10304.1|10284.1|10305.1|10285.1|10305.9|10285.9|10304.1|10284.1|13
1650506670000|2022-04-21 02:04:30|10304.9|10284.9|10305.1|10285.1|10305.1|10285.1|10304.9|10284.9|4
1650506680000|2022-04-21 02:04:40|10304.6|10284.6|10304.6|10284.6|10304.6|10284.6|10304.6|10284.6|1
1650506690000|2022-04-21 02:04:50|10304.4|10284.4|10304.1|10284.1|10304.6|10284.6|10303.9|10283.9|11
1650506700000|2022-04-21 02:05:00|10303.9|10283.9|10303.9|10283.9|10304.1|10284.1|10303.9|10283.9|3
1650506710000|2022-04-21 02:05:10|10304.1|10284.1|10304.9|10284.9|10304.9|10284.9|10304.1|10284.1|3
1650506720000|2022-04-21 02:05:20|10304.6|10284.6|10303.9|10283.9|10304.6|10284.6|10303.9|10283.9|2
1650506730000|2022-04-21 02:05:30|10303.6|10283.6|10303.4|10283.4|10303.9|10283.9|10303.1|10283.1|5
1650506740000|2022-04-21 02:05:40|10302.6|10282.6|10303.6|10283.6|10303.6|10283.6|10302.6|10282.6|3
1650506750000|2022-04-21 02:05:50|10304.1|10284.1|10303.9|10283.9|10304.1|10284.1|10303.9|10283.9|2
1650506760000|2022-04-21 02:06:00|10304.1|10284.1|10303.9|10283.9|10304.1|10284.1|10303.4|10283.4|5
1650506770000|2022-04-21 02:06:10|10304.4|10284.4|10304.4|10284.4|10304.4|10284.4|10304.4|10284.4|1
1650506780000|2022-04-21 02:06:20|10304.6|10284.6|10306.1|10286.1|10306.6|10286.6|10304.6|10284.6|9
1650506790000|2022-04-21 02:06:30|10306.4|10286.4|10305.9|10285.9|10306.6|10286.6|10305.9|10285.9|6
1650506800000|2022-04-21 02:06:40|10306.4|10286.4|10306.4|10286.4|10307.4|10287.4|10306.4|10286.4|5
1650506810000|2022-04-21 02:06:50|10306.6|10286.6|10306.4|10286.4|10306.6|10286.6|10306.4|10286.4|2
1650506820000|2022-04-21 02:07:00|10306.6|10286.6|10307.9|10287.9|10308.1|10288.1|10306.6|10286.6|4
1650506830000|2022-04-21 02:07:10|10307.6|10287.6|10307.4|10287.4|10307.9|10287.9|10307.4|10287.4|4
1650506840000|2022-04-21 02:07:20|10307.6|10287.6|10307.6|10287.6|10308.6|10288.6|10307.6|10287.6|8
1650506850000|2022-04-21 02:07:30|10307.4|10287.4|10307.1|10287.1|10307.6|10287.6|10307.1|10287.1|5
1650506860000|2022-04-21 02:07:40|10306.9|10286.9|10306.4|10286.4|10307.1|10287.1|10306.4|10286.4|6
1650506870000|2022-04-21 02:07:50|10306.1|10286.1|10306.4|10286.4|10306.4|10286.4|10306.1|10286.1|2
1650506880000|2022-04-21 02:08:00|10306.1|10286.1|10305.6|10285.6|10306.4|10286.4|10305.6|10285.6|7
1650506890000|2022-04-21 02:08:10|10305.4|10285.4|10306.1|10286.1|10306.1|10286.1|10305.1|10285.1|5
1650506920000|2022-04-21 02:08:40|10306.4|10286.4|10306.1|10286.1|10306.4|10286.4|10306.1|10286.1|2
1650506930000|2022-04-21 02:08:50|10305.6|10285.6|10306.1|10286.1|10306.1|10286.1|10305.6|10285.6|2
1650506940000|2022-04-21 02:09:00|10306.4|10286.4|10306.4|10286.4|10306.6|10286.6|10306.4|10286.4|3
1650506950000|2022-04-21 02:09:10|10306.6|10286.6|10306.4|10286.4|10306.6|10286.6|10306.1|10286.1|6
1650506960000|2022-04-21 02:09:20|10306.1|10286.1|10306.4|10286.4|10306.4|10286.4|10305.9|10285.9|13
1650506970000|2022-04-21 02:09:30|10306.1|10286.1|10306.4|10286.4|10306.9|10286.9|10305.9|10285.9|7
1650506980000|2022-04-21 02:09:40|10306.1|10286.1|10306.4|10286.4|10306.4|10286.4|10306.1|10286.1|2
1650506990000|2022-04-21 02:09:50|10306.1|10286.1|10307.1|10287.1|10307.6|10287.6|10306.1|10286.1|9
1650507000000|2022-04-21 02:10:00|10307.4|10287.4|10309.4|10289.4|10309.4|10289.4|10307.4|10287.4|8
1650507010000|2022-04-21 02:10:10|10309.6|10289.6|10309.6|10289.6|10310.6|10290.6|10309.4|10289.4|9
1650507020000|2022-04-21 02:10:20|10309.4|10289.4|10308.4|10288.4|10309.4|10289.4|10308.4|10288.4|7
1650507030000|2022-04-21 02:10:30|10308.6|10288.6|10308.6|10288.6|10308.9|10288.9|10308.4|10288.4|4
1650507040000|2022-04-21 02:10:40|10308.1|10288.1|10308.4|10288.4|10308.4|10288.4|10307.4|10287.4|7
1650507050000|2022-04-21 02:10:50|10308.1|10288.1|10308.6|10288.6|10309.4|10289.4|10307.6|10287.6|13
1650507060000|2022-04-21 02:11:00|10308.9|10288.9|10308.6|10288.6|10309.4|10289.4|10307.9|10287.9|10
1650507070000|2022-04-21 02:11:10|10308.4|10288.4|10308.1|10288.1|10308.6|10288.6|10307.9|10287.9|8
1650507080000|2022-04-21 02:11:20|10308.4|10288.4|10307.4|10287.4|10308.4|10288.4|10306.6|10286.6|7
1650507090000|2022-04-21 02:11:30|10306.9|10286.9|10306.4|10286.4|10306.9|10286.9|10306.4|10286.4|8
1650507110000|2022-04-21 02:11:50|10306.1|10286.1|10306.1|10286.1|10306.1|10286.1|10306.1|10286.1|1
1650507120000|2022-04-21 02:12:00|10305.9|10285.9|10305.1|10285.1|10306.1|10286.1|10305.1|10285.1|6
1650507130000|2022-04-21 02:12:10|10304.1|10284.1|10302.4|10282.4|10304.1|10284.1|10302.4|10282.4|13
1650507140000|2022-04-21 02:12:20|10301.9|10281.9|10301.1|10281.1|10302.9|10282.9|10301.1|10281.1|5
1650507160000|2022-04-21 02:12:40|10301.6|10281.6|10301.1|10281.1|10301.6|10281.6|10301.1|10281.1|7
1650507170000|2022-04-21 02:12:50|10301.6|10281.6|10301.1|10281.1|10301.6|10281.6|10301.1|10281.1|2
1650507180000|2022-04-21 02:13:00|10302.6|10282.6|10302.1|10282.1|10303.4|10283.4|10301.6|10281.6|6
1650507190000|2022-04-21 02:13:10|10301.6|10281.6|10303.6|10283.6|10304.4|10284.4|10301.6|10281.6|11
1650507200000|2022-04-21 02:13:20|10303.9|10283.9|10304.6|10284.6|10304.6|10284.6|10303.6|10283.6|9
1650507210000|2022-04-21 02:13:30|10304.4|10284.4|10304.6|10284.6|10304.6|10284.6|10304.4|10284.4|4
1650507220000|2022-04-21 02:13:40|10304.9|10284.9|10304.6|10284.6|10304.9|10284.9|10304.6|10284.6|2
1650507230000|2022-04-21 02:13:50|10304.9|10284.9|10305.4|10285.4|10305.6|10285.6|10304.6|10284.6|8
1650507240000|2022-04-21 02:14:00|10305.6|10285.6|10305.4|10285.4|10305.6|10285.6|10304.9|10284.9|6
1650507250000|2022-04-21 02:14:10|10304.9|10284.9|10305.4|10285.4|10305.4|10285.4|10303.9|10283.9|3
1650507260000|2022-04-21 02:14:20|10305.6|10285.6|10305.6|10285.6|10305.6|10285.6|10305.6|10285.6|1
1650507270000|2022-04-21 02:14:30|10305.9|10285.9|10305.6|10285.6|10305.9|10285.9|10305.6|10285.6|2
1650507290000|2022-04-21 02:14:50|10305.9|10285.9|10304.9|10284.9|10306.4|10286.4|10304.4|10284.4|9
1650507300000|2022-04-21 02:15:00|10304.6|10284.6|10304.9|10284.9|10305.1|10285.1|10304.4|10284.4|7
1650507310000|2022-04-21 02:15:10|10304.6|10284.6|10304.9|10284.9|10304.9|10284.9|10304.4|10284.4|4
1650507320000|2022-04-21 02:15:20|10304.6|10284.6|10304.4|10284.4|10304.6|10284.6|10304.4|10284.4|4
1650507330000|2022-04-21 02:15:30|10304.6|10284.6|10304.1|10284.1|10304.9|10284.9|10304.1|10284.1|7
1650507340000|2022-04-21 02:15:40|10304.4|10284.4|10304.1|10284.1|10304.4|10284.4|10304.1|10284.1|4
1650507350000|2022-04-21 02:15:50|10304.4|10284.4|10304.4|10284.4|10304.6|10284.6|10304.4|10284.4|3
1650507360000|2022-04-21 02:16:00|10304.1|10284.1|10304.1|10284.1|10304.6|10284.6|10303.4|10283.4|9
1650507390000|2022-04-21 02:16:30|10303.6|10283.6|10304.1|10284.1|10304.1|10284.1|10303.6|10283.6|3
1650507400000|2022-04-21 02:16:40|10303.9|10283.9|10303.9|10283.9|10304.1|10284.1|10303.9|10283.9|9
1650507410000|2022-04-21 02:16:50|10303.6|10283.6|10303.6|10283.6|10303.6|10283.6|10303.4|10283.4|5
1650507420000|2022-04-21 02:17:00|10303.4|10283.4|10303.6|10283.6|10303.6|10283.6|10303.4|10283.4|2
1650507430000|2022-04-21 02:17:10|10304.4|10284.4|10303.9|10283.9|10304.4|10284.4|10303.9|10283.9|2
1650507440000|2022-04-21 02:17:20|10304.1|10284.1|10304.4|10284.4|10304.4|10284.4|10304.1|10284.1|2
1650507450000|2022-04-21 02:17:30|10304.6|10284.6|10304.9|10284.9|10304.9|10284.9|10304.6|10284.6|2
1650507480000|2022-04-21 02:18:00|10304.6|10284.6|10304.4|10284.4|10304.6|10284.6|10304.1|10284.1|10
1650507490000|2022-04-21 02:18:10|10304.6|10284.6|10304.1|10284.1|10304.6|10284.6|10304.1|10284.1|5
1650507520000|2022-04-21 02:18:40|10303.6|10283.6|10303.6|10283.6|10303.6|10283.6|10303.4|10283.4|3
1650507530000|2022-04-21 02:18:50|10303.4|10283.4|10303.4|10283.4|10303.4|10283.4|10303.1|10283.1|5
1650507550000|2022-04-21 02:19:10|10303.1|10283.1|10303.1|10283.1|10303.1|10283.1|10303.1|10283.1|1
1650507560000|2022-04-21 02:19:20|10302.9|10282.9|10302.6|10282.6|10302.9|10282.9|10302.4|10282.4|3
1650507570000|2022-04-21 02:19:30|10302.1|10282.1|10303.1|10283.1|10303.1|10283.1|10302.1|10282.1|2
1650507580000|2022-04-21 02:19:40|10303.4|10283.4|10303.4|10283.4|10303.4|10283.4|10303.4|10283.4|1
1650507600000|2022-04-21 02:20:00|10303.1|10283.1|10303.1|10283.1|10303.1|10283.1|10302.9|10282.9|3
1650507610000|2022-04-21 02:20:10|10302.9|10282.9|10301.6|10281.6|10303.1|10283.1|10301.6|10281.6|10
1650507620000|2022-04-21 02:20:20|10302.1|10282.1|10302.1|10282.1|10302.1|10282.1|10302.1|10282.1|1
1650507650000|2022-04-21 02:20:50|10302.6|10282.6|10302.4|10282.4|10302.9|10282.9|10302.4|10282.4|4
1650507660000|2022-04-21 02:21:00|10302.6|10282.6|10302.6|10282.6|10302.6|10282.6|10302.4|10282.4|3
1650507680000|2022-04-21 02:21:20|10302.9|10282.9|10302.1|10282.1|10304.1|10284.1|10302.1|10282.1|5
1650507690000|2022-04-21 02:21:30|10302.9|10282.9|10302.6|10282.6|10302.9|10282.9|10302.6|10282.6|2
1650507700000|2022-04-21 02:21:40|10302.9|10282.9|10302.6|10282.6|10302.9|10282.9|10302.6|10282.6|2
1650507710000|2022-04-21 02:21:50|10303.9|10283.9|10303.9|10283.9|10303.9|10283.9|10303.9|10283.9|1
1650507720000|2022-04-21 02:22:00|10303.6|10283.6|10302.9|10282.9|10303.6|10283.6|10302.9|10282.9|3
1650507730000|2022-04-21 02:22:10|10303.1|10283.1|10303.1|10283.1|10303.1|10283.1|10303.1|10283.1|1
1650507740000|2022-04-21 02:22:20|10302.9|10282.9|10302.9|10282.9|10302.9|10282.9|10302.9|10282.9|1
1650507750000|2022-04-21 02:22:30|10302.6|10282.6|10302.6|10282.6|10302.6|10282.6|10302.4|10282.4|3
1650507760000|2022-04-21 02:22:40|10302.9|10282.9|10302.6|10282.6|10302.9|10282.9|10302.6|10282.6|4
1650507770000|2022-04-21 02:22:50|10302.9|10282.9|10302.9|10282.9|10302.9|10282.9|10302.9|10282.9|1
1650507780000|2022-04-21 02:23:00|10302.6|10282.6|10302.4|10282.4|10302.6|10282.6|10302.4|10282.4|2
1650507790000|2022-04-21 02:23:10|10302.1|10282.1|10302.1|10282.1|10302.1|10282.1|10302.1|10282.1|1
1650507800000|2022-04-21 02:23:20|10301.6|10281.6|10301.6|10281.6|10301.6|10281.6|10301.6|10281.6|1
1650507810000|2022-04-21 02:23:30|10300.9|10280.9|10301.6|10281.6|10301.6|10281.6|10300.9|10280.9|3
1650507820000|2022-04-21 02:23:40|10301.4|10281.4|10301.4|10281.4|10301.4|10281.4|10300.6|10280.6|5
1650507830000|2022-04-21 02:23:50|10301.1|10281.1|10301.4|10281.4|10301.4|10281.4|10301.1|10281.1|2
1650507840000|2022-04-21 02:24:00|10301.1|10281.1|10301.6|10281.6|10301.6|10281.6|10301.1|10281.1|2
1650507850000|2022-04-21 02:24:10|10301.1|10281.1|10300.1|10280.1|10301.1|10281.1|10299.6|10279.6|5
1650507860000|2022-04-21 02:24:20|10300.4|10280.4|10300.9|10280.9|10300.9|10280.9|10300.1|10280.1|4
1650507900000|2022-04-21 02:25:00|10301.1|10281.1|10302.6|10282.6|10302.6|10282.6|10301.1|10281.1|7
1650507920000|2022-04-21 02:25:20|10302.4|10282.4|10302.6|10282.6|10302.6|10282.6|10302.1|10282.1|4
1650507930000|2022-04-21 02:25:30|10302.1|10282.1|10302.6|10282.6|10302.6|10282.6|10302.1|10282.1|2
1650507940000|2022-04-21 02:25:40|10301.9|10281.9|10301.9|10281.9|10301.9|10281.9|10301.9|10281.9|1
1650507960000|2022-04-21 02:26:00|10301.4|10281.4|10300.9|10280.9|10301.4|10281.4|10300.9|10280.9|3
1650507970000|2022-04-21 02:26:10|10301.1|10281.1|10301.1|10281.1|10301.1|10281.1|10301.1|10281.1|1
1650507980000|2022-04-21 02:26:20|10301.4|10281.4|10301.1|10281.1|10301.9|10281.9|10300.6|10280.6|5
1650508000000|2022-04-21 02:26:40|10301.4|10281.4|10301.4|10281.4|10301.9|10281.9|10301.4|10281.4|3
1650508030000|2022-04-21 02:27:10|10301.9|10281.9|10301.4|10281.4|10302.1|10282.1|10301.4|10281.4|5
1650508050000|2022-04-21 02:27:30|10300.9|10280.9|10299.9|10279.9|10300.9|10280.9|10299.6|10279.6|5
1650508060000|2022-04-21 02:27:40|10300.1|10280.1|10299.1|10279.1|10300.1|10280.1|10299.1|10279.1|4
1650508080000|2022-04-21 02:28:00|10298.9|10278.9|10299.1|10279.1|10299.1|10279.1|10298.9|10278.9|2
1650508090000|2022-04-21 02:28:10|10299.6|10279.6|10299.4|10279.4|10299.9|10279.9|10299.1|10279.1|5
1650508100000|2022-04-21 02:28:20|10299.1|10279.1|10300.9|10280.9|10300.9|10280.9|10299.1|10279.1|3
1650508110000|2022-04-21 02:28:30|10300.6|10280.6|10300.6|10280.6|10300.6|10280.6|10300.6|10280.6|1
1650508120000|2022-04-21 02:28:40|10300.4|10280.4|10300.6|10280.6|10300.6|10280.6|10300.4|10280.4|2
1650508130000|2022-04-21 02:28:50|10300.9|10280.9|10300.9|10280.9|10300.9|10280.9|10300.9|10280.9|1
1650508150000|2022-04-21 02:29:10|10300.6|10280.6|10301.1|10281.1|10301.1|10281.1|10300.6|10280.6|2
1650508160000|2022-04-21 02:29:20|10300.6|10280.6|10300.9|10280.9|10300.9|10280.9|10300.4|10280.4|3
1650508180000|2022-04-21 02:29:40|10301.4|10281.4|10301.6|10281.6|10301.6|10281.6|10301.1|10281.1|3
1650508190000|2022-04-21 02:29:50|10301.1|10281.1|10301.4|10281.4|10301.4|10281.4|10301.1|10281.1|2
1650508200000|2022-04-21 02:30:00|10301.1|10281.1|10300.4|10280.4|10301.1|10281.1|10300.4|10280.4|11
1650508210000|2022-04-21 02:30:10|10299.6|10279.6|10299.1|10279.1|10300.4|10280.4|10298.9|10278.9|10
1650508220000|2022-04-21 02:30:20|10299.4|10279.4|10299.4|10279.4|10299.4|10279.4|10299.1|10279.1|3
1650508230000|2022-04-21 02:30:30|10299.1|10279.1|10299.6|10279.6|10299.6|10279.6|10299.1|10279.1|7
1650508240000|2022-04-21 02:30:40|10299.4|10279.4|10299.6|10279.6|10299.6|10279.6|10299.4|10279.4|2
1650508250000|2022-04-21 02:30:50|10299.9|10279.9|10300.9|10280.9|10301.6|10281.6|10299.9|10279.9|11
1650508260000|2022-04-21 02:31:00|10301.1|10281.1|10300.4|10280.4|10301.4|10281.4|10300.4|10280.4|9
1650508270000|2022-04-21 02:31:10|10300.6|10280.6|10300.1|10280.1|10300.6|10280.6|10299.1|10279.1|11
1650508280000|2022-04-21 02:31:20|10299.6|10279.6|10299.9|10279.9|10299.9|10279.9|10299.6|10279.6|2
1650508290000|2022-04-21 02:31:30|10299.6|10279.6|10299.4|10279.4|10299.6|10279.6|10299.4|10279.4|4
1650508300000|2022-04-21 02:31:40|10300.4|10280.4|10300.4|10280.4|10300.6|10280.6|10300.1|10280.1|4
1650508310000|2022-04-21 02:31:50|10300.6|10280.6|10300.9|10280.9|10300.9|10280.9|10300.4|10280.4|4
1650508320000|2022-04-21 02:32:00|10301.4|10281.4|10301.6|10281.6|10301.6|10281.6|10301.4|10281.4|2
1650508330000|2022-04-21 02:32:10|10302.1|10282.1|10302.9|10282.9|10302.9|10282.9|10302.1|10282.1|3
1650508340000|2022-04-21 02:32:20|10302.6|10282.6|10301.1|10281.1|10302.6|10282.6|10301.1|10281.1|7
1650508350000|2022-04-21 02:32:30|10301.4|10281.4|10301.6|10281.6|10301.6|10281.6|10300.9|10280.9|6
1650508360000|2022-04-21 02:32:40|10302.1|10282.1|10302.1|10282.1|10302.1|10282.1|10302.1|10282.1|1
1650508370000|2022-04-21 02:32:50|10302.4|10282.4|10302.4|10282.4|10302.4|10282.4|10302.4|10282.4|1
1650508380000|2022-04-21 02:33:00|10302.1|10282.1|10302.6|10282.6|10302.6|10282.6|10301.6|10281.6|7
1650508390000|2022-04-21 02:33:10|10302.4|10282.4|10302.4|10282.4|10302.4|10282.4|10302.4|10282.4|1
1650508410000|2022-04-21 02:33:30|10302.1|10282.1|10301.9|10281.9|10302.1|10282.1|10301.9|10281.9|2
1650508420000|2022-04-21 02:33:40|10302.1|10282.1|10302.6|10282.6|10302.6|10282.6|10302.1|10282.1|2
1650508430000|2022-04-21 02:33:50|10302.4|10282.4|10302.6|10282.6|10302.6|10282.6|10302.4|10282.4|4
1650508440000|2022-04-21 02:34:00|10302.9|10282.9|10302.1|10282.1|10303.1|10283.1|10302.1|10282.1|5
1650508450000|2022-04-21 02:34:10|10301.9|10281.9|10302.1|10282.1|10302.1|10282.1|10301.9|10281.9|2
1650508460000|2022-04-21 02:34:20|10301.9|10281.9|10302.1|10282.1|10302.1|10282.1|10301.9|10281.9|2
1650508470000|2022-04-21 02:34:30|10302.6|10282.6|10301.6|10281.6|10302.6|10282.6|10301.6|10281.6|8
1650508480000|2022-04-21 02:34:40|10301.1|10281.1|10301.4|10281.4|10301.4|10281.4|10301.1|10281.1|2
1650508490000|2022-04-21 02:34:50|10301.1|10281.1|10302.1|10282.1|10302.1|10282.1|10301.1|10281.1|4
1650508500000|2022-04-21 02:35:00|10301.9|10281.9|10301.6|10281.6|10301.9|10281.9|10301.4|10281.4|5
1650508510000|2022-04-21 02:35:10|10301.9|10281.9|10301.9|10281.9|10301.9|10281.9|10301.6|10281.6|9
1650508520000|2022-04-21 02:35:20|10301.6|10281.6|10300.1|10280.1|10301.6|10281.6|10300.1|10280.1|7
1650508530000|2022-04-21 02:35:30|10300.4|10280.4|10302.6|10282.6|10302.6|10282.6|10300.1|10280.1|8
1650508540000|2022-04-21 02:35:40|10302.4|10282.4|10302.1|10282.1|10302.4|10282.4|10302.1|10282.1|2
1650508550000|2022-04-21 02:35:50|10301.6|10281.6|10301.6|10281.6|10301.6|10281.6|10301.4|10281.4|5
1650508560000|2022-04-21 02:36:00|10301.4|10281.4|10301.6|10281.6|10301.6|10281.6|10301.4|10281.4|4
1650508570000|2022-04-21 02:36:10|10301.9|10281.9|10301.6|10281.6|10301.9|10281.9|10301.6|10281.6|2
1650508580000|2022-04-21 02:36:20|10301.9|10281.9|10303.4|10283.4|10304.4|10284.4|10301.9|10281.9|6
1650508590000|2022-04-21 02:36:30|10303.6|10283.6|10304.4|10284.4|10304.4|10284.4|10303.6|10283.6|3
1650508600000|2022-04-21 02:36:40|10304.6|10284.6|10305.6|10285.6|10305.6|10285.6|10304.4|10284.4|3
1650508610000|2022-04-21 02:36:50|10305.4|10285.4|10305.6|10285.6|10305.9|10285.9|10305.4|10285.4|6
1650508650000|2022-04-21 02:37:30|10305.1|10285.1|10305.9|10285.9|10305.9|10285.9|10305.1|10285.1|3
1650508670000|2022-04-21 02:37:50|10306.1|10286.1|10308.1|10288.1|10308.1|10288.1|10305.6|10285.6|11
1650508680000|2022-04-21 02:38:00|10307.9|10287.9|10308.4|10288.4|10308.9|10288.9|10307.6|10287.6|7
1650508690000|2022-04-21 02:38:10|10308.1|10288.1|10305.9|10285.9|10308.1|10288.1|10305.9|10285.9|5
1650508700000|2022-04-21 02:38:20|10306.1|10286.1|10305.9|10285.9|10306.4|10286.4|10305.9|10285.9|6
1650508710000|2022-04-21 02:38:30|10306.1|10286.1|10305.6|10285.6|10306.4|10286.4|10305.1|10285.1|5
1650508720000|2022-04-21 02:38:40|10305.4|10285.4|10305.1|10285.1|10305.4|10285.4|10304.6|10284.6|8
1650508730000|2022-04-21 02:38:50|10304.6|10284.6|10303.6|10283.6|10304.6|10284.6|10302.9|10282.9|7
1650508740000|2022-04-21 02:39:00|10303.1|10283.1|10303.1|10283.1|10303.1|10283.1|10302.4|10282.4|3
1650508750000|2022-04-21 02:39:10|10303.4|10283.4|10303.9|10283.9|10304.1|10284.1|10303.4|10283.4|3
1650508760000|2022-04-21 02:39:20|10304.4|10284.4|10304.1|10284.1|10304.6|10284.6|10303.9|10283.9|7
1650508770000|2022-04-21 02:39:30|10303.9|10283.9|10304.6|10284.6|10304.6|10284.6|10303.9|10283.9|2
1650508780000|2022-04-21 02:39:40|10304.1|10284.1|10303.4|10283.4|10304.1|10284.1|10303.1|10283.1|8
1650508790000|2022-04-21 02:39:50|10303.1|10283.1|10302.4|10282.4|10303.1|10283.1|10302.4|10282.4|6
1650508800000|2022-04-21 02:40:00|10302.6|10282.6|10303.1|10283.1|10303.4|10283.4|10302.6|10282.6|8
1650508810000|2022-04-21 02:40:10|10303.4|10283.4|10302.9|10282.9|10303.6|10283.6|10302.9|10282.9|7
1650508820000|2022-04-21 02:40:20|10303.1|10283.1|10302.9|10282.9|10303.4|10283.4|10302.9|10282.9|6
1650508830000|2022-04-21 02:40:30|10302.6|10282.6|10302.4|10282.4|10302.9|10282.9|10302.4|10282.4|12
1650508840000|2022-04-21 02:40:40|10302.6|10282.6|10301.6|10281.6|10302.9|10282.9|10301.6|10281.6|7
1650508860000|2022-04-21 02:41:00|10301.9|10281.9|10301.9|10281.9|10301.9|10281.9|10301.9|10281.9|1
1650508870000|2022-04-21 02:41:10|10301.6|10281.6|10301.1|10281.1|10301.6|10281.6|10301.1|10281.1|2
1650508880000|2022-04-21 02:41:20|10301.4|10281.4|10302.1|10282.1|10302.1|10282.1|10301.4|10281.4|5
1650508890000|2022-04-21 02:41:30|10302.4|10282.4|10302.4|10282.4|10302.4|10282.4|10302.4|10282.4|1
1650508900000|2022-04-21 02:41:40|10302.9|10282.9|10302.1|10282.1|10302.9|10282.9|10301.4|10281.4|6
1650508910000|2022-04-21 02:41:50|10301.9|10281.9|10301.6|10281.6|10301.9|10281.9|10301.6|10281.6|2
1650508920000|2022-04-21 02:42:00|10301.9|10281.9|10302.1|10282.1|10302.1|10282.1|10301.9|10281.9|2
1650508930000|2022-04-21 02:42:10|10301.9|10281.9|10301.1|10281.1|10301.9|10281.9|10301.1|10281.1|3
1650508950000|2022-04-21 02:42:30|10301.4|10281.4|10301.4|10281.4|10301.4|10281.4|10301.4|10281.4|1
1650508960000|2022-04-21 02:42:40|10301.6|10281.6|10301.6|10281.6|10301.6|10281.6|10301.6|10281.6|1
1650508970000|2022-04-21 02:42:50|10302.1|10282.1|10301.1|10281.1|10302.1|10282.1|10300.9|10280.9|9
1650508980000|2022-04-21 02:43:00|10301.4|10281.4|10302.9|10282.9|10302.9|10282.9|10301.4|10281.4|8
1650508990000|2022-04-21 02:43:10|10302.6|10282.6|10303.1|10283.1|10303.1|10283.1|10302.6|10282.6|3
1650509000000|2022-04-21 02:43:20|10302.9|10282.9|10302.6|10282.6|10302.9|10282.9|10302.6|10282.6|2
1650509010000|2022-04-21 02:43:30|10302.4|10282.4|10302.6|10282.6|10302.6|10282.6|10302.1|10282.1|8
1650509030000|2022-04-21 02:43:50|10302.4|10282.4|10302.9|10282.9|10302.9|10282.9|10302.4|10282.4|2
1650509040000|2022-04-21 02:44:00|10302.6|10282.6|10302.6|10282.6|10302.6|10282.6|10302.6|10282.6|1
1650509050000|2022-04-21 02:44:10|10302.9|10282.9|10302.6|10282.6|10302.9|10282.9|10302.1|10282.1|6
1650509060000|2022-04-21 02:44:20|10302.4|10282.4|10302.6|10282.6|10302.6|10282.6|10302.1|10282.1|6
1650509070000|2022-04-21 02:44:30|10302.4|10282.4|10302.4|10282.4|10302.6|10282.6|10302.1|10282.1|5
1650509080000|2022-04-21 02:44:40|10302.6|10282.6|10302.6|10282.6|10302.6|10282.6|10302.6|10282.6|1
1650509090000|2022-04-21 02:44:50|10302.4|10282.4|10302.6|10282.6|10302.6|10282.6|10302.1|10282.1|3
1650509100000|2022-04-21 02:45:00|10302.4|10282.4|10302.1|10282.1|10302.4|10282.4|10302.1|10282.1|8
1650509110000|2022-04-21 02:45:10|10302.4|10282.4|10302.1|10282.1|10302.4|10282.4|10302.1|10282.1|2
1650509120000|2022-04-21 02:45:20|10301.9|10281.9|10301.9|10281.9|10301.9|10281.9|10301.9|10281.9|1
1650509140000|2022-04-21 02:45:40|10302.1|10282.1|10301.9|10281.9|10302.1|10282.1|10301.9|10281.9|2
1650509150000|2022-04-21 02:45:50|10301.4|10281.4|10298.9|10278.9|10301.9|10281.9|10298.9|10278.9|10
1650509160000|2022-04-21 02:46:00|10298.6|10278.6|10297.6|10277.6|10298.6|10278.6|10296.4|10276.4|7
1650509170000|2022-04-21 02:46:10|10297.4|10277.4|10297.9|10277.9|10298.1|10278.1|10297.4|10277.4|11
1650509190000|2022-04-21 02:46:30|10298.1|10278.1|10297.4|10277.4|10298.1|10278.1|10297.4|10277.4|8
1650509200000|2022-04-21 02:46:40|10297.6|10277.6|10299.1|10279.1|10299.4|10279.4|10297.6|10277.6|14
1650509210000|2022-04-21 02:46:50|10298.9|10278.9|10297.9|10277.9|10298.9|10278.9|10297.6|10277.6|4
1650509220000|2022-04-21 02:47:00|10298.1|10278.1|10297.9|10277.9|10298.4|10278.4|10297.9|10277.9|5
1650509240000|2022-04-21 02:47:20|10297.6|10277.6|10297.4|10277.4|10297.6|10277.6|10297.1|10277.1|4
1650509260000|2022-04-21 02:47:40|10297.6|10277.6|10297.6|10277.6|10297.6|10277.6|10297.1|10277.1|5
1650509270000|2022-04-21 02:47:50|10297.4|10277.4|10297.1|10277.1|10297.4|10277.4|10297.1|10277.1|2
1650509280000|2022-04-21 02:48:00|10296.9|10276.9|10296.9|10276.9|10297.1|10277.1|10296.9|10276.9|3
1650509290000|2022-04-21 02:48:10|10297.1|10277.1|10295.9|10275.9|10297.1|10277.1|10295.6|10275.6|9
1650509300000|2022-04-21 02:48:20|10295.6|10275.6|10296.1|10276.1|10296.1|10276.1|10295.6|10275.6|7
1650509310000|2022-04-21 02:48:30|10296.4|10276.4|10296.4|10276.4|10296.6|10276.6|10295.9|10275.9|11
1650509320000|2022-04-21 02:48:40|10296.9|10276.9|10296.6|10276.6|10296.9|10276.9|10296.6|10276.6|2
1650509330000|2022-04-21 02:48:50|10296.9|10276.9|10296.6|10276.6|10296.9|10276.9|10296.1|10276.1|5
1650509340000|2022-04-21 02:49:00|10296.1|10276.1|10295.6|10275.6|10296.1|10276.1|10295.6|10275.6|5
1650509350000|2022-04-21 02:49:10|10295.4|10275.4|10295.6|10275.6|10295.6|10275.6|10295.4|10275.4|2
1650509360000|2022-04-21 02:49:20|10295.4|10275.4|10295.4|10275.4|10295.4|10275.4|10295.1|10275.1|3
1650509370000|2022-04-21 02:49:30|10295.6|10275.6|10296.4|10276.4|10296.6|10276.6|10295.6|10275.6|5
1650509380000|2022-04-21 02:49:40|10296.1|10276.1|10296.6|10276.6|10296.6|10276.6|10296.1|10276.1|3
1650509390000|2022-04-21 02:49:50|10296.1|10276.1|10295.4|10275.4|10296.9|10276.9|10295.4|10275.4|11
1650509400000|2022-04-21 02:50:00|10295.6|10275.6|10295.4|10275.4|10295.6|10275.6|10295.1|10275.1|9
1650509410000|2022-04-21 02:50:10|10295.6|10275.6|10295.1|10275.1|10296.1|10276.1|10295.1|10275.1|8
1650509420000|2022-04-21 02:50:20|10294.6|10274.6|10295.6|10275.6|10295.6|10275.6|10294.6|10274.6|3
1650509440000|2022-04-21 02:50:40|10295.1|10275.1|10295.4|10275.4|10295.4|10275.4|10295.1|10275.1|4
1650509450000|2022-04-21 02:50:50|10295.1|10275.1|10295.1|10275.1|10295.6|10275.6|10295.1|10275.1|5
1650509460000|2022-04-21 02:51:00|10294.9|10274.9|10295.9|10275.9|10295.9|10275.9|10294.4|10274.4|5
1650509470000|2022-04-21 02:51:10|10295.6|10275.6|10294.6|10274.6|10295.9|10275.9|10294.6|10274.6|8
1650509480000|2022-04-21 02:51:20|10295.1|10275.1|10294.6|10274.6|10295.1|10275.1|10294.6|10274.6|5
1650509490000|2022-04-21 02:51:30|10294.4|10274.4|10293.6|10273.6|10294.4|10274.4|10293.6|10273.6|5
1650509500000|2022-04-21 02:51:40|10293.4|10273.4|10292.9|10272.9|10293.4|10273.4|10292.9|10272.9|2
1650509510000|2022-04-21 02:51:50|10292.6|10272.6|10292.4|10272.4|10292.9|10272.9|10292.4|10272.4|4
1650509520000|2022-04-21 02:52:00|10292.6|10272.6|10291.9|10271.9|10292.6|10272.6|10291.9|10271.9|5
1650509530000|2022-04-21 02:52:10|10292.4|10272.4|10292.1|10272.1|10292.4|10272.4|10292.1|10272.1|2
1650509540000|2022-04-21 02:52:20|10291.6|10271.6|10292.1|10272.1|10293.1|10273.1|10291.6|10271.6|13
1650509550000|2022-04-21 02:52:30|10291.9|10271.9|10292.9|10272.9|10292.9|10272.9|10291.9|10271.9|6
1650509560000|2022-04-21 02:52:40|10292.1|10272.1|10292.4|10272.4|10292.9|10272.9|10292.1|10272.1|6
1650509580000|2022-04-21 02:53:00|10292.9|10272.9|10292.9|10272.9|10293.1|10273.1|10292.6|10272.6|4
1650509590000|2022-04-21 02:53:10|10293.1|10273.1|10293.6|10273.6|10294.6|10274.6|10293.1|10273.1|6
1650509600000|2022-04-21 02:53:20|10293.4|10273.4|10292.4|10272.4|10293.4|10273.4|10292.4|10272.4|8
1650509610000|2022-04-21 02:53:30|10291.9|10271.9|10291.9|10271.9|10292.1|10272.1|10291.4|10271.4|11
1650509630000|2022-04-21 02:53:50|10291.6|10271.6|10291.4|10271.4|10291.9|10271.9|10291.4|10271.4|3
1650509640000|2022-04-21 02:54:00|10291.1|10271.1|10290.4|10270.4|10291.1|10271.1|10290.4|10270.4|4
1650509650000|2022-04-21 02:54:10|10290.6|10270.6|10290.9|10270.9|10290.9|10270.9|10290.4|10270.4|4
1650509660000|2022-04-21 02:54:20|10290.6|10270.6|10290.6|10270.6|10290.9|10270.9|10290.4|10270.4|5
1650509670000|2022-04-21 02:54:30|10290.9|10270.9|10290.9|10270.9|10290.9|10270.9|10290.4|10270.4|4
1650509680000|2022-04-21 02:54:40|10290.4|10270.4|10287.9|10267.9|10290.4|10270.4|10287.9|10267.9|9
1650509690000|2022-04-21 02:54:50|10288.4|10268.4|10288.6|10268.6|10288.9|10268.9|10287.9|10267.9|10
1650509700000|2022-04-21 02:55:00|10288.9|10268.9|10285.4|10265.4|10288.9|10268.9|10285.4|10265.4|10
1650509710000|2022-04-21 02:55:10|10284.9|10264.9|10286.6|10266.6|10286.6|10266.6|10284.9|10264.9|11
1650509720000|2022-04-21 02:55:20|10286.9|10266.9|10286.1|10266.1|10286.9|10266.9|10285.4|10265.4|7
1650509730000|2022-04-21 02:55:30|10285.9|10265.9|10285.4|10265.4|10285.9|10265.9|10285.4|10265.4|2
1650509740000|2022-04-21 02:55:40|10285.6|10265.6|10285.6|10265.6|10286.1|10266.1|10285.4|10265.4|9
1650509750000|2022-04-21 02:55:50|10286.1|10266.1|10286.4|10266.4|10286.6|10266.6|10285.4|10265.4|7
1650509760000|2022-04-21 02:56:00|10286.1|10266.1|10286.1|10266.1|10286.4|10266.4|10285.9|10265.9|8
1650509770000|2022-04-21 02:56:10|10286.6|10266.6|10286.4|10266.4|10286.9|10266.9|10286.4|10266.4|5
1650509780000|2022-04-21 02:56:20|10286.6|10266.6|10287.4|10267.4|10287.4|10267.4|10286.6|10266.6|6
1650509790000|2022-04-21 02:56:30|10287.1|10267.1|10286.1|10266.1|10287.4|10267.4|10286.1|10266.1|7
1650509800000|2022-04-21 02:56:40|10285.9|10265.9|10286.1|10266.1|10286.1|10266.1|10285.4|10265.4|5
1650509810000|2022-04-21 02:56:50|10285.9|10265.9|10286.9|10266.9|10286.9|10266.9|10285.9|10265.9|4
1650509820000|2022-04-21 02:57:00|10287.1|10267.1|10285.9|10265.9|10287.1|10267.1|10285.9|10265.9|9
1650509830000|2022-04-21 02:57:10|10286.1|10266.1|10286.6|10266.6|10286.6|10266.6|10285.9|10265.9|4
1650509840000|2022-04-21 02:57:20|10287.1|10267.1|10286.9|10266.9|10287.1|10267.1|10286.4|10266.4|10
1650509850000|2022-04-21 02:57:30|10287.1|10267.1|10286.9|10266.9|10287.1|10267.1|10286.9|10266.9|2
1650509860000|2022-04-21 02:57:40|10287.1|10267.1|10287.1|10267.1|10287.6|10267.6|10287.1|10267.1|3
1650509870000|2022-04-21 02:57:50|10287.4|10267.4|10288.6|10268.6|10288.6|10268.6|10287.4|10267.4|10
1650509880000|2022-04-21 02:58:00|10288.9|10268.9|10287.6|10267.6|10288.9|10268.9|10287.6|10267.6|5
1650509890000|2022-04-21 02:58:10|10287.9|10267.9|10288.6|10268.6|10288.9|10268.9|10287.6|10267.6|7
1650509900000|2022-04-21 02:58:20|10288.9|10268.9|10290.4|10270.4|10290.6|10270.6|10288.9|10268.9|6
1650509910000|2022-04-21 02:58:30|10290.6|10270.6|10290.4|10270.4|10290.9|10270.9|10290.4|10270.4|6
1650509920000|2022-04-21 02:58:40|10290.9|10270.9|10291.4|10271.4|10291.4|10271.4|10290.6|10270.6|4
1650509940000|2022-04-21 02:59:00|10291.1|10271.1|10290.9|10270.9|10291.1|10271.1|10290.6|10270.6|5
1650509950000|2022-04-21 02:59:10|10291.1|10271.1|10292.1|10272.1|10292.1|10272.1|10291.1|10271.1|8
1650509960000|2022-04-21 02:59:20|10291.9|10271.9|10291.6|10271.6|10292.4|10272.4|10291.6|10271.6|7
1650509970000|2022-04-21 02:59:30|10291.9|10271.9|10292.6|10272.6|10293.1|10273.1|10291.9|10271.9|8
1650509980000|2022-04-21 02:59:40|10292.1|10272.1|10292.9|10272.9|10292.9|10272.9|10291.9|10271.9|9
1650509990000|2022-04-21 02:59:50|10292.6|10272.6|10292.6|10272.6|10293.4|10273.4|10292.6|10272.6|9
1650510000000|2022-04-21 03:00:00|10292.9|10272.9|10292.4|10272.4|10293.9|10273.9|10292.1|10272.1|15
1650510010000|2022-04-21 03:00:10|10292.1|10272.1|10292.4|10272.4|10292.6|10272.6|10291.9|10271.9|9
1650510020000|2022-04-21 03:00:20|10292.1|10272.1|10289.9|10269.9|10292.1|10272.1|10289.9|10269.9|9
1650510030000|2022-04-21 03:00:30|10289.6|10269.6|10289.6|10269.6|10289.9|10269.9|10289.6|10269.6|3
1650510040000|2022-04-21 03:00:40|10289.9|10269.9|10289.9|10269.9|10289.9|10269.9|10289.6|10269.6|3
1650510050000|2022-04-21 03:00:50|10290.4|10270.4|10288.6|10268.6|10290.4|10270.4|10288.6|10268.6|8
1650510070000|2022-04-21 03:01:10|10288.4|10268.4|10288.4|10268.4|10288.4|10268.4|10288.4|10268.4|1
1650510080000|2022-04-21 03:01:20|10288.1|10268.1|10288.4|10268.4|10288.4|10268.4|10288.1|10268.1|4
1650510090000|2022-04-21 03:01:30|10288.1|10268.1|10288.4|10268.4|10288.4|10268.4|10288.1|10268.1|6
1650510100000|2022-04-21 03:01:40|10288.1|10268.1|10288.1|10268.1|10288.4|10268.4|10288.1|10268.1|5
1650510110000|2022-04-21 03:01:50|10288.4|10268.4|10288.4|10268.4|10288.4|10268.4|10288.4|10268.4|1
1650510120000|2022-04-21 03:02:00|10288.1|10268.1|10287.1|10267.1|10288.1|10268.1|10287.1|10267.1|4
1650510130000|2022-04-21 03:02:10|10287.4|10267.4|10287.6|10267.6|10287.6|10267.6|10287.4|10267.4|4
1650510140000|2022-04-21 03:02:20|10287.9|10267.9|10287.9|10267.9|10287.9|10267.9|10287.6|10267.6|3
1650510150000|2022-04-21 03:02:30|10287.1|10267.1|10285.6|10265.6|10287.1|10267.1|10285.4|10265.4|14
1650510160000|2022-04-21 03:02:40|10285.9|10265.9|10285.6|10265.6|10285.9|10265.9|10285.6|10265.6|2
1650510170000|2022-04-21 03:02:50|10285.4|10265.4|10285.9|10265.9|10285.9|10265.9|10285.4|10265.4|3
1650510180000|2022-04-21 03:03:00|10286.9|10266.9|10286.9|10266.9|10287.4|10267.4|10286.9|10266.9|5
1650510190000|2022-04-21 03:03:10|10287.4|10267.4|10286.1|10266.1|10287.4|10267.4|10286.1|10266.1|6
1650510200000|2022-04-21 03:03:20|10286.4|10266.4|10285.9|10265.9|10286.4|10266.4|10285.6|10265.6|7
1650510220000|2022-04-21 03:03:40|10286.6|10266.6|10285.4|10265.4|10286.9|10266.9|10285.4|10265.4|7
1650510230000|2022-04-21 03:03:50|10285.1|10265.1|10284.6|10264.6|10285.1|10265.1|10284.6|10264.6|2
1650510240000|2022-04-21 03:04:00|10284.4|10264.4|10284.9|10264.9|10284.9|10264.9|10284.4|10264.4|6
1650510250000|2022-04-21 03:04:10|10285.1|10265.1|10284.6|10264.6|10285.1|10265.1|10284.6|10264.6|5
1650510260000|2022-04-21 03:04:20|10284.9|10264.9|10285.1|10265.1|10285.1|10265.1|10284.9|10264.9|2
1650510270000|2022-04-21 03:04:30|10285.6|10265.6|10286.4|10266.4|10286.9|10266.9|10285.4|10265.4|8
1650510280000|2022-04-21 03:04:40|10286.1|10266.1|10286.1|10266.1|10286.1|10266.1|10286.1|10266.1|1
1650510300000|2022-04-21 03:05:00|10285.9|10265.9|10286.1|10266.1|10286.1|10266.1|10285.9|10265.9|8
1650510310000|2022-04-21 03:05:10|10285.6|10265.6|10285.6|10265.6|10285.6|10265.6|10285.6|10265.6|1
1650510320000|2022-04-21 03:05:20|10285.4|10265.4|10285.4|10265.4|10285.4|10265.4|10285.4|10265.4|1
1650510330000|2022-04-21 03:05:30|10284.6|10264.6|10284.9|10264.9|10284.9|10264.9|10284.6|10264.6|4
1650510350000|2022-04-21 03:05:50|10284.6|10264.6|10283.4|10263.4|10284.6|10264.6|10283.4|10263.4|4
1650510360000|2022-04-21 03:06:00|10283.6|10263.6|10283.6|10263.6|10283.6|10263.6|10283.6|10263.6|1
1650510370000|2022-04-21 03:06:10|10283.9|10263.9|10284.1|10264.1|10284.6|10264.6|10283.9|10263.9|8
1650510380000|2022-04-21 03:06:20|10284.4|10264.4|10284.1|10264.1|10284.6|10264.6|10283.9|10263.9|7
1650510390000|2022-04-21 03:06:30|10283.9|10263.9|10283.4|10263.4|10283.9|10263.9|10283.1|10263.1|8
1650510400000|2022-04-21 03:06:40|10283.1|10263.1|10282.9|10262.9|10283.1|10263.1|10282.6|10262.6|3
1650510410000|2022-04-21 03:06:50|10283.1|10263.1|10283.4|10263.4|10283.6|10263.6|10283.1|10263.1|3
1650510420000|2022-04-21 03:07:00|10283.6|10263.6|10286.4|10266.4|10286.6|10266.6|10283.4|10263.4|10
1650510430000|2022-04-21 03:07:10|10285.6|10265.6|10285.4|10265.4|10285.9|10265.9|10285.4|10265.4|4
1650510440000|2022-04-21 03:07:20|10284.6|10264.6|10284.9|10264.9|10284.9|10264.9|10284.6|10264.6|6
1650510450000|2022-04-21 03:07:30|10284.6|10264.6|10285.6|10265.6|10285.9|10265.9|10284.6|10264.6|6
1650510460000|2022-04-21 03:07:40|10285.9|10265.9|10285.4|10265.4|10286.1|10266.1|10285.1|10265.1|8
1650510470000|2022-04-21 03:07:50|10285.1|10265.1|10286.4|10266.4|10286.4|10266.4|10284.6|10264.6|9
1650510480000|2022-04-21 03:08:00|10286.9|10266.9|10285.6|10265.6|10287.1|10267.1|10285.6|10265.6|8
1650510490000|2022-04-21 03:08:10|10285.4|10265.4|10284.6|10264.6|10285.4|10265.4|10284.4|10264.4|5
1650510500000|2022-04-21 03:08:20|10284.4|10264.4|10283.9|10263.9|10284.4|10264.4|10283.6|10263.6|5
1650510510000|2022-04-21 03:08:30|10284.1|10264.1|10284.4|10264.4|10284.6|10264.6|10283.9|10263.9|5
1650510520000|2022-04-21 03:08:40|10284.9|10264.9|10284.9|10264.9|10285.4|10265.4|10284.9|10264.9|7
1650510530000|2022-04-21 03:08:50|10284.6|10264.6|10284.6|10264.6|10284.6|10264.6|10284.4|10264.4|5
1650510540000|2022-04-21 03:09:00|10284.1|10264.1|10283.9|10263.9|10284.1|10264.1|10283.9|10263.9|2
1650510550000|2022-04-21 03:09:10|10284.1|10264.1|10284.1|10264.1|10284.1|10264.1|10283.9|10263.9|5
1650510560000|2022-04-21 03:09:20|10284.4|10264.4|10284.4|10264.4|10284.4|10264.4|10284.4|10264.4|1
1650510570000|2022-04-21 03:09:30|10285.9|10265.9|10284.9|10264.9|10285.9|10265.9|10284.9|10264.9|2
1650510580000|2022-04-21 03:09:40|10285.1|10265.1|10286.1|10266.1|10286.4|10266.4|10284.9|10264.9|7
1650510590000|2022-04-21 03:09:50|10286.4|10266.4|10287.1|10267.1|10287.1|10267.1|10285.6|10265.6|8
1650510600000|2022-04-21 03:10:00|10286.6|10266.6|10286.4|10266.4|10286.9|10266.9|10285.9|10265.9|10
1650510610000|2022-04-21 03:10:10|10286.6|10266.6|10286.4|10266.4|10287.4|10267.4|10285.9|10265.9|10
1650510620000|2022-04-21 03:10:20|10286.1|10266.1|10286.4|10266.4|10286.4|10266.4|10286.1|10266.1|4
1650510630000|2022-04-21 03:10:30|10286.9|10266.9|10286.9|10266.9|10286.9|10266.9|10286.4|10266.4|7
1650510640000|2022-04-21 03:10:40|10286.6|10266.6|10286.6|10266.6|10286.6|10266.6|10286.1|10266.1|4
1650510650000|2022-04-21 03:10:50|10286.4|10266.4|10286.1|10266.1|10286.4|10266.4|10285.6|10265.6|4
1650510660000|2022-04-21 03:11:00|10285.9|10265.9|10286.1|10266.1|10286.1|10266.1|10285.9|10265.9|2
1650510670000|2022-04-21 03:11:10|10286.6|10266.6|10286.1|10266.1|10286.9|10266.9|10285.9|10265.9|7
1650510680000|2022-04-21 03:11:20|10286.4|10266.4|10285.4|10265.4|10287.1|10267.1|10285.4|10265.4|11
1650510690000|2022-04-21 03:11:30|10284.9|10264.9|10285.6|10265.6|10285.6|10265.6|10284.9|10264.9|5
1650510700000|2022-04-21 03:11:40|10285.1|10265.1|10285.4|10265.4|10285.9|10265.9|10285.1|10265.1|4
1650510710000|2022-04-21 03:11:50|10285.9|10265.9|10285.6|10265.6|10285.9|10265.9|10285.6|10265.6|2
1650510720000|2022-04-21 03:12:00|10285.9|10265.9|10284.9|10264.9|10285.9|10265.9|10284.9|10264.9|9
1650510730000|2022-04-21 03:12:10|10284.6|10264.6|10284.6|10264.6|10284.6|10264.6|10284.6|10264.6|1
1650510740000|2022-04-21 03:12:20|10284.9|10264.9|10284.9|10264.9|10285.4|10265.4|10284.6|10264.6|14
1650510750000|2022-04-21 03:12:30|10285.1|10265.1|10285.9|10265.9|10285.9|10265.9|10284.6|10264.6|7
1650510760000|2022-04-21 03:12:40|10286.1|10266.1|10285.6|10265.6|10286.1|10266.1|10285.6|10265.6|7
1650510770000|2022-04-21 03:12:50|10286.1|10266.1|10285.9|10265.9|10286.4|10266.4|10285.6|10265.6|7
1650510780000|2022-04-21 03:13:00|10285.6|10265.6|10285.6|10265.6|10285.9|10265.9|10284.9|10264.9|6
1650510790000|2022-04-21 03:13:10|10284.9|10264.9|10285.4|10265.4|10285.9|10265.9|10284.9|10264.9|8
1650510800000|2022-04-21 03:13:20|10286.1|10266.1|10285.4|10265.4|10287.1|10267.1|10285.4|10265.4|6
1650510810000|2022-04-21 03:13:30|10286.1|10266.1|10285.4|10265.4|10286.1|10266.1|10285.1|10265.1|14
1650510820000|2022-04-21 03:13:40|10285.6|10265.6|10285.6|10265.6|10285.6|10265.6|10285.4|10265.4|5
1650510830000|2022-04-21 03:13:50|10285.4|10265.4|10285.6|10265.6|10285.9|10265.9|10285.1|10265.1|9
1650510840000|2022-04-21 03:14:00|10285.9|10265.9|10285.1|10265.1|10285.9|10265.9|10285.1|10265.1|5
1650510850000|2022-04-21 03:14:10|10284.9|10264.9|10285.4|10265.4|10285.6|10265.6|10284.4|10264.4|8
1650510860000|2022-04-21 03:14:20|10285.6|10265.6|10284.9|10264.9|10285.6|10265.6|10284.9|10264.9|9
1650510870000|2022-04-21 03:14:30|10284.6|10264.6|10284.1|10264.1|10284.6|10264.6|10283.9|10263.9|7
1650510880000|2022-04-21 03:14:40|10283.9|10263.9|10283.6|10263.6|10283.9|10263.9|10283.6|10263.6|4
1650510890000|2022-04-21 03:14:50|10283.4|10263.4|10283.9|10263.9|10284.1|10264.1|10283.4|10263.4|21
1650510900000|2022-04-21 03:15:00|10283.6|10263.6|10283.4|10263.4|10284.1|10264.1|10283.1|10263.1|7
1650510910000|2022-04-21 03:15:10|10283.1|10263.1|10282.1|10262.1|10283.4|10263.4|10281.9|10261.9|7
1650510920000|2022-04-21 03:15:20|10281.6|10261.6|10280.4|10260.4|10281.6|10261.6|10280.4|10260.4|3
1650510930000|2022-04-21 03:15:30|10279.9|10259.9|10279.9|10259.9|10280.1|10260.1|10279.9|10259.9|3
1650510940000|2022-04-21 03:15:40|10280.1|10260.1|10279.4|10259.4|10280.1|10260.1|10279.4|10259.4|10
1650510950000|2022-04-21 03:15:50|10279.6|10259.6|10279.6|10259.6|10279.9|10259.9|10279.6|10259.6|3
1650510960000|2022-04-21 03:16:00|10279.4|10259.4|10279.4|10259.4|10279.4|10259.4|10279.4|10259.4|1
1650510970000|2022-04-21 03:16:10|10279.1|10259.1|10279.1|10259.1|10279.1|10259.1|10278.9|10258.9|5
1650510980000|2022-04-21 03:16:20|10279.4|10259.4|10279.1|10259.1|10279.4|10259.4|10279.1|10259.1|2
1650510990000|2022-04-21 03:16:30|10279.4|10259.4|10279.6|10259.6|10280.4|10260.4|10279.4|10259.4|9
1650511000000|2022-04-21 03:16:40|10280.1|10260.1|10279.4|10259.4|10280.1|10260.1|10279.4|10259.4|2
1650511010000|2022-04-21 03:16:50|10278.6|10258.6|10278.6|10258.6|10278.6|10258.6|10278.6|10258.6|1
1650511020000|2022-04-21 03:17:00|10278.1|10258.1|10277.9|10257.9|10278.1|10258.1|10277.4|10257.4|6
1650511030000|2022-04-21 03:17:10|10277.6|10257.6|10277.4|10257.4|10277.9|10257.9|10277.4|10257.4|5
1650511040000|2022-04-21 03:17:20|10277.9|10257.9|10276.6|10256.6|10277.9|10257.9|10276.4|10256.4|7
1650511050000|2022-04-21 03:17:30|10276.4|10256.4|10277.6|10257.6|10277.6|10257.6|10276.4|10256.4|5
1650511060000|2022-04-21 03:17:40|10277.4|10257.4|10276.4|10256.4|10277.4|10257.4|10276.4|10256.4|4
1650511070000|2022-04-21 03:17:50|10276.9|10256.9|10276.4|10256.4|10277.1|10257.1|10276.1|10256.1|6
1650511080000|2022-04-21 03:18:00|10276.1|10256.1|10274.4|10254.4|10276.1|10256.1|10274.4|10254.4|7
1650511090000|2022-04-21 03:18:10|10273.9|10253.9|10272.9|10252.9|10274.4|10254.4|10272.6|10252.6|8
1650511100000|2022-04-21 03:18:20|10272.4|10252.4|10272.4|10252.4|10272.4|10252.4|10271.9|10251.9|3
1650511110000|2022-04-21 03:18:30|10273.1|10253.1|10271.4|10251.4|10273.1|10253.1|10271.4|10251.4|4
1650511120000|2022-04-21 03:18:40|10270.9|10250.9|10269.6|10249.6|10270.9|10250.9|10268.6|10248.6|4
1650511130000|2022-04-21 03:18:50|10268.6|10248.6|10268.1|10248.1|10268.9|10248.9|10267.4|10247.4|6
1650511140000|2022-04-21 03:19:00|10268.6|10248.6|10268.4|10248.4|10268.6|10248.6|10268.1|10248.1|3
1650511150000|2022-04-21 03:19:10|10268.9|10248.9|10268.6|10248.6|10268.9|10248.9|10268.6|10248.6|2
1650511160000|2022-04-21 03:19:20|10269.1|10249.1|10268.4|10248.4|10269.1|10249.1|10268.1|10248.1|4
1650511170000|2022-04-21 03:19:30|10268.9|10248.9|10268.6|10248.6|10268.9|10248.9|10268.6|10248.6|2
1650511180000|2022-04-21 03:19:40|10269.4|10249.4|10267.6|10247.6|10269.4|10249.4|10267.6|10247.6|4
1650511200000|2022-04-21 03:20:00|10268.1|10248.1|10266.1|10246.1|10268.1|10248.1|10266.1|10246.1|3
1650511220000|2022-04-21 03:20:20|10266.9|10246.9|10267.6|10247.6|10267.6|10247.6|10266.9|10246.9|2
1650511230000|2022-04-21 03:20:30|10268.1|10248.1|10268.9|10248.9|10270.1|10250.1|10267.6|10247.6|9
1650511240000|2022-04-21 03:20:40|10268.6|10248.6|10268.9|10248.9|10268.9|10248.9|10268.4|10248.4|4
1650511250000|2022-04-21 03:20:50|10268.6|10248.6|10268.1|10248.1|10269.1|10249.1|10268.1|10248.1|5
1650511260000|2022-04-21 03:21:00|10267.6|10247.6|10268.1|10248.1|10268.1|10248.1|10267.6|10247.6|2
1650511280000|2022-04-21 03:21:20|10268.9|10248.9|10267.6|10247.6|10268.9|10248.9|10267.6|10247.6|5
1650511290000|2022-04-21 03:21:30|10268.4|10248.4|10269.1|10249.1|10269.6|10249.6|10268.4|10248.4|7
1650511300000|2022-04-21 03:21:40|10268.6|10248.6|10268.9|10248.9|10269.4|10249.4|10268.1|10248.1|10
1650511310000|2022-04-21 03:21:50|10269.1|10249.1|10266.1|10246.1|10269.1|10249.1|10266.1|10246.1|7
1650511320000|2022-04-21 03:22:00|10266.6|10246.6|10269.4|10249.4|10269.4|10249.4|10266.6|10246.6|12
1650511330000|2022-04-21 03:22:10|10269.1|10249.1|10267.1|10247.1|10269.9|10249.9|10265.9|10245.9|15
1650511340000|2022-04-21 03:22:20|10267.4|10247.4|10267.1|10247.1|10268.3|10248.3|10267.1|10247.1|10
1650511350000|2022-04-21 03:22:30|10267.4|10247.4|10270.4|10250.4|10270.4|10250.4|10266.1|10246.1|13
1650511360000|2022-04-21 03:22:40|10270.6|10250.6|10268.9|10248.9|10270.6|10250.6|10268.9|10248.9|13
1650511370000|2022-04-21 03:22:50|10270.4|10250.4|10271.1|10251.1|10272.4|10252.4|10269.6|10249.6|20
1650511380000|2022-04-21 03:23:00|10271.4|10251.4|10271.1|10251.1|10271.4|10251.4|10269.6|10249.6|22
1650511390000|2022-04-21 03:23:10|10270.9|10250.9|10271.1|10251.1|10271.6|10251.6|10270.1|10250.1|15
1650511400000|2022-04-21 03:23:20|10270.9|10250.9|10273.1|10253.1|10273.1|10253.1|10270.4|10250.4|14
1650511410000|2022-04-21 03:23:30|10273.4|10253.4|10273.1|10253.1|10273.6|10253.6|10272.6|10252.6|10
1650511420000|2022-04-21 03:23:40|10273.4|10253.4|10274.4|10254.4|10274.4|10254.4|10273.4|10253.4|12
1650511430000|2022-04-21 03:23:50|10274.6|10254.6|10272.6|10252.6|10274.6|10254.6|10272.4|10252.4|7
1650511440000|2022-04-21 03:24:00|10272.9|10252.9|10272.4|10252.4|10273.1|10253.1|10271.9|10251.9|19
1650511450000|2022-04-21 03:24:10|10272.6|10252.6|10272.4|10252.4|10272.6|10252.6|10271.9|10251.9|9
1650511460000|2022-04-21 03:24:20|10272.6|10252.6|10270.6|10250.6|10272.6|10252.6|10269.9|10249.9|16
1650511470000|2022-04-21 03:24:30|10270.4|10250.4|10269.1|10249.1|10270.4|10250.4|10268.9|10248.9|21
1650511480000|2022-04-21 03:24:40|10269.4|10249.4|10268.6|10248.6|10269.4|10249.4|10268.6|10248.6|6
1650511490000|2022-04-21 03:24:50|10267.4|10247.4|10270.4|10250.4|10270.4|10250.4|10267.4|10247.4|17
1650511500000|2022-04-21 03:25:00|10270.1|10250.1|10270.9|10250.9|10270.9|10250.9|10269.4|10249.4|5
1650511510000|2022-04-21 03:25:10|10270.6|10250.6|10270.9|10250.9|10270.9|10250.9|10270.6|10250.6|2
1650511520000|2022-04-21 03:25:20|10271.6|10251.6|10271.1|10251.1|10271.6|10251.6|10270.9|10250.9|4
1650511530000|2022-04-21 03:25:30|10271.6|10251.6|10264.4|10244.4|10271.6|10251.6|10264.4|10244.4|14
1650511540000|2022-04-21 03:25:40|10264.9|10244.9|10264.1|10244.1|10264.9|10244.9|10263.4|10243.4|11
1650511550000|2022-04-21 03:25:50|10263.6|10243.6|10262.9|10242.9|10263.6|10243.6|10261.9|10241.9|13
1650511560000|2022-04-21 03:26:00|10261.9|10241.9|10262.4|10242.4|10262.9|10242.9|10261.9|10241.9|5
1650511570000|2022-04-21 03:26:10|10262.6|10242.6|10261.4|10241.4|10262.6|10242.6|10261.4|10241.4|10
1650511580000|2022-04-21 03:26:20|10260.6|10240.6|10262.1|10242.1|10262.1|10242.1|10260.6|10240.6|5
1650511590000|2022-04-21 03:26:30|10261.9|10241.9|10261.4|10241.4|10261.9|10241.9|10261.1|10241.1|8
1650511600000|2022-04-21 03:26:40|10261.6|10241.6|10262.4|10242.4|10263.4|10243.4|10261.6|10241.6|14
1650511610000|2022-04-21 03:26:50|10262.1|10242.1|10261.1|10241.1|10262.4|10242.4|10261.1|10241.1|7
1650511620000|2022-04-21 03:27:00|10261.4|10241.4|10261.6|10241.6|10262.1|10242.1|10261.1|10241.1|11
1650511630000|2022-04-21 03:27:10|10261.4|10241.4|10262.4|10242.4|10262.4|10242.4|10260.6|10240.6|14
1650511640000|2022-04-21 03:27:20|10262.1|10242.1|10261.4|10241.4|10262.1|10242.1|10261.1|10241.1|6
1650511650000|2022-04-21 03:27:30|10261.6|10241.6|10261.1|10241.1|10262.1|10242.1|10260.9|10240.9|8
1650511670000|2022-04-21 03:27:50|10260.9|10240.9|10259.1|10239.1|10260.9|10240.9|10258.9|10238.9|7
1650511680000|2022-04-21 03:28:00|10258.9|10238.9|10259.6|10239.6|10259.6|10239.6|10258.9|10238.9|5
1650511690000|2022-04-21 03:28:10|10259.1|10239.1|10259.4|10239.4|10260.1|10240.1|10258.9|10238.9|6
1650511700000|2022-04-21 03:28:20|10258.9|10238.9|10256.9|10236.9|10258.9|10238.9|10256.9|10236.9|3
1650511710000|2022-04-21 03:28:30|10257.4|10237.4|10257.4|10237.4|10257.4|10237.4|10257.4|10237.4|1
1650511730000|2022-04-21 03:28:50|10257.6|10237.6|10257.6|10237.6|10257.6|10237.6|10257.6|10237.6|1
1650511740000|2022-04-21 03:29:00|10256.1|10236.1|10256.6|10236.6|10256.9|10236.9|10256.1|10236.1|3
1650511750000|2022-04-21 03:29:10|10256.9|10236.9|10257.1|10237.1|10257.1|10237.1|10256.9|10236.9|2
1650511760000|2022-04-21 03:29:20|10256.9|10236.9|10257.6|10237.6|10257.6|10237.6|10256.9|10236.9|3
1650511770000|2022-04-21 03:29:30|10257.9|10237.9|10257.6|10237.6|10258.4|10238.4|10257.6|10237.6|5
1650511790000|2022-04-21 03:29:50|10257.4|10237.4|10258.1|10238.1|10258.6|10238.6|10257.4|10237.4|6
1650511800000|2022-04-21 03:30:00|10257.9|10237.9|10254.6|10234.6|10257.9|10237.9|10254.4|10234.4|11
1650511810000|2022-04-21 03:30:10|10254.4|10234.4|10254.1|10234.1|10254.6|10234.6|10254.1|10234.1|4
1650511820000|2022-04-21 03:30:20|10253.4|10233.4|10254.4|10234.4|10254.9|10234.9|10253.4|10233.4|7
1650511830000|2022-04-21 03:30:30|10254.6|10234.6|10254.4|10234.4|10254.6|10234.6|10254.4|10234.4|2
1650511850000|2022-04-21 03:30:50|10254.6|10234.6|10256.9|10236.9|10256.9|10236.9|10254.6|10234.6|4
1650511860000|2022-04-21 03:31:00|10256.4|10236.4|10255.1|10235.1|10256.4|10236.4|10255.1|10235.1|2
1650511870000|2022-04-21 03:31:10|10255.4|10235.4|10256.6|10236.6|10257.4|10237.4|10255.4|10235.4|7
1650511880000|2022-04-21 03:31:20|10257.1|10237.1|10256.1|10236.1|10257.4|10237.4|10256.1|10236.1|6
1650511890000|2022-04-21 03:31:30|10256.6|10236.6|10255.9|10235.9|10256.6|10236.6|10255.9|10235.9|3
1650511900000|2022-04-21 03:31:40|10256.1|10236.1|10256.1|10236.1|10256.9|10236.9|10256.1|10236.1|5
1650511920000|2022-04-21 03:32:00|10256.4|10236.4|10254.6|10234.6|10256.9|10236.9|10254.6|10234.6|8
1650511930000|2022-04-21 03:32:10|10254.4|10234.4|10254.6|10234.6|10255.1|10235.1|10254.4|10234.4|6
1650511940000|2022-04-21 03:32:20|10254.9|10234.9|10255.1|10235.1|10255.1|10235.1|10254.9|10234.9|2
1650511950000|2022-04-21 03:32:30|10255.4|10235.4|10256.9|10236.9|10256.9|10236.9|10255.4|10235.4|2
1650511960000|2022-04-21 03:32:40|10257.1|10237.1|10256.6|10236.6|10257.1|10237.1|10256.6|10236.6|2
1650511970000|2022-04-21 03:32:50|10257.1|10237.1|10256.6|10236.6|10257.1|10237.1|10256.1|10236.1|8
1650511980000|2022-04-21 03:33:00|10256.4|10236.4|10254.4|10234.4|10256.4|10236.4|10253.6|10233.6|11
1650511990000|2022-04-21 03:33:10|10254.1|10234.1|10253.6|10233.6|10254.1|10234.1|10253.6|10233.6|3
1650512010000|2022-04-21 03:33:30|10253.4|10233.4|10249.1|10229.1|10253.4|10233.4|10249.1|10229.1|4
1650512020000|2022-04-21 03:33:40|10248.4|10228.4|10248.1|10228.1|10250.1|10230.1|10247.9|10227.9|16
1650512030000|2022-04-21 03:33:50|10247.9|10227.9|10247.6|10227.6|10248.4|10228.4|10247.6|10227.6|6
1650512040000|2022-04-21 03:34:00|10247.9|10227.9|10249.6|10229.6|10249.9|10229.9|10247.4|10227.4|9
1650512060000|2022-04-21 03:34:20|10250.1|10230.1|10250.4|10230.4|10250.4|10230.4|10249.4|10229.4|5
1650512070000|2022-04-21 03:34:30|10250.6|10230.6|10249.4|10229.4|10251.1|10231.1|10249.4|10229.4|11
1650512090000|2022-04-21 03:34:50|10248.6|10228.6|10249.6|10229.6|10249.6|10229.6|10248.6|10228.6|2
1650512100000|2022-04-21 03:35:00|10249.4|10229.4|10246.6|10226.6|10249.4|10229.4|10246.4|10226.4|10
1650512110000|2022-04-21 03:35:10|10245.9|10225.9|10245.6|10225.6|10247.1|10227.1|10245.6|10225.6|9
1650512120000|2022-04-21 03:35:20|10245.9|10225.9|10246.4|10226.4|10246.4|10226.4|10245.1|10225.1|5
1650512130000|2022-04-21 03:35:30|10246.1|10226.1|10243.4|10223.4|10246.1|10226.1|10243.4|10223.4|11
1650512150000|2022-04-21 03:35:50|10243.6|10223.6|10245.6|10225.6|10245.6|10225.6|10243.6|10223.6|14
1650512160000|2022-04-21 03:36:00|10246.4|10226.4|10246.6|10226.6|10247.1|10227.1|10246.4|10226.4|5
1650512180000|2022-04-21 03:36:20|10246.1|10226.1|10246.6|10226.6|10246.6|10226.6|10246.1|10226.1|2
1650512190000|2022-04-21 03:36:30|10246.9|10226.9|10246.6|10226.6|10247.4|10227.4|10246.6|10226.6|8
1650512200000|2022-04-21 03:36:40|10247.1|10227.1|10247.6|10227.6|10247.6|10227.6|10247.1|10227.1|5
1650512210000|2022-04-21 03:36:50|10248.1|10228.1|10247.9|10227.9|10248.1|10228.1|10247.9|10227.9|2
1650512220000|2022-04-21 03:37:00|10247.4|10227.4|10247.4|10227.4|10247.4|10227.4|10247.4|10227.4|1
1650512240000|2022-04-21 03:37:20|10247.1|10227.1|10246.6|10226.6|10247.6|10227.6|10246.4|10226.4|8
1650512250000|2022-04-21 03:37:30|10246.1|10226.1|10244.6|10224.6|10246.1|10226.1|10243.9|10223.9|11
1650512260000|2022-04-21 03:37:40|10244.1|10224.1|10244.6|10224.6|10244.6|10224.6|10243.6|10223.6|3
1650512270000|2022-04-21 03:37:50|10244.4|10224.4|10244.6|10224.6|10244.6|10224.6|10243.4|10223.4|8
1650512280000|2022-04-21 03:38:00|10244.4|10224.4|10243.1|10223.1|10244.4|10224.4|10243.1|10223.1|4
1650512290000|2022-04-21 03:38:10|10242.9|10222.9|10243.4|10223.4|10243.9|10223.9|10242.9|10222.9|5
1650512300000|2022-04-21 03:38:20|10243.1|10223.1|10242.1|10222.1|10243.1|10223.1|10242.1|10222.1|6
1650512310000|2022-04-21 03:38:30|10242.4|10222.4|10244|10224|10244|10224|10242.4|10222.4|5
1650512320000|2022-04-21 03:38:40|10244.3|10224.3|10245.6|10225.6|10245.9|10225.9|10244.3|10224.3|8
1650512330000|2022-04-21 03:38:50|10245.9|10225.9|10243.1|10223.1|10246.1|10226.1|10243.1|10223.1|11
1650512340000|2022-04-21 03:39:00|10242.9|10222.9|10243.6|10223.6|10244.6|10224.6|10242.9|10222.9|7
1650512360000|2022-04-21 03:39:20|10244.1|10224.1|10244.4|10224.4|10244.4|10224.4|10244.1|10224.1|2
1650512380000|2022-04-21 03:39:40|10244.1|10224.1|10244.9|10224.9|10244.9|10224.9|10244.1|10224.1|3
1650512390000|2022-04-21 03:39:50|10244.6|10224.6|10244.9|10224.9|10245.4|10225.4|10243.9|10223.9|10
1650512400000|2022-04-21 03:40:00|10245.1|10225.1|10243.6|10223.6|10245.1|10225.1|10243.4|10223.4|4
1650512410000|2022-04-21 03:40:10|10243.9|10223.9|10244.4|10224.4|10244.4|10224.4|10243.9|10223.9|4
1650512420000|2022-04-21 03:40:20|10243.9|10223.9|10244.1|10224.1|10244.4|10224.4|10243.1|10223.1|6
1650512430000|2022-04-21 03:40:30|10244.4|10224.4|10244.9|10224.9|10244.9|10224.9|10243.6|10223.6|8
1650512450000|2022-04-21 03:40:50|10244.6|10224.6|10242.9|10222.9|10244.6|10224.6|10242.9|10222.9|7
1650512460000|2022-04-21 03:41:00|10243.9|10223.9|10243.6|10223.6|10243.9|10223.9|10243.1|10223.1|4
1650512470000|2022-04-21 03:41:10|10244.1|10224.1|10245.1|10225.1|10245.1|10225.1|10244.1|10224.1|6
1650512480000|2022-04-21 03:41:20|10244.9|10224.9|10244.6|10224.6|10244.9|10224.9|10244.4|10224.4|7
1650512490000|2022-04-21 03:41:30|10244.4|10224.4|10244.1|10224.1|10244.4|10224.4|10244.1|10224.1|2
1650512500000|2022-04-21 03:41:40|10244.6|10224.6|10244.6|10224.6|10244.6|10224.6|10244.6|10224.6|1
1650512510000|2022-04-21 03:41:50|10244.4|10224.4|10244.4|10224.4|10244.4|10224.4|10243.6|10223.6|3
1650512520000|2022-04-21 03:42:00|10244.1|10224.1|10244.1|10224.1|10244.1|10224.1|10244.1|10224.1|1
1650512530000|2022-04-21 03:42:10|10243.9|10223.9|10243.9|10223.9|10243.9|10223.9|10242.4|10222.4|8
1650512540000|2022-04-21 03:42:20|10243.6|10223.6|10243.6|10223.6|10243.6|10223.6|10243.6|10223.6|1
1650512560000|2022-04-21 03:42:40|10243.4|10223.4|10243.9|10223.9|10244.1|10224.1|10243.1|10223.1|8
1650512570000|2022-04-21 03:42:50|10244.1|10224.1|10243.9|10223.9|10244.1|10224.1|10242.6|10222.6|5
1650512580000|2022-04-21 03:43:00|10244.1|10224.1|10242.6|10222.6|10244.1|10224.1|10242.6|10222.6|6
1650512590000|2022-04-21 03:43:10|10241.6|10221.6|10242.6|10222.6|10243.4|10223.4|10241.6|10221.6|5
1650512600000|2022-04-21 03:43:20|10242.1|10222.1|10245.9|10225.9|10245.9|10225.9|10241.6|10221.6|6
1650512610000|2022-04-21 03:43:30|10245.6|10225.6|10245.1|10225.1|10245.6|10225.6|10245.1|10225.1|2
1650512620000|2022-04-21 03:43:40|10244.1|10224.1|10245.4|10225.4|10245.4|10225.4|10244.1|10224.1|2
1650512630000|2022-04-21 03:43:50|10244.1|10224.1|10245.1|10225.1|10245.1|10225.1|10244.1|10224.1|2
1650512640000|2022-04-21 03:44:00|10244.9|10224.9|10244.9|10224.9|10244.9|10224.9|10244.6|10224.6|3
1650512650000|2022-04-21 03:44:10|10245.1|10225.1|10245.1|10225.1|10245.1|10225.1|10245.1|10225.1|1
1650512660000|2022-04-21 03:44:20|10244.9|10224.9|10244.9|10224.9|10244.9|10224.9|10244.1|10224.1|3
1650512670000|2022-04-21 03:44:30|10243.6|10223.6|10244.6|10224.6|10244.6|10224.6|10243.6|10223.6|2
1650512680000|2022-04-21 03:44:40|10244.9|10224.9|10245.4|10225.4|10245.4|10225.4|10243.9|10223.9|4
1650512690000|2022-04-21 03:44:50|10245.1|10225.1|10245.4|10225.4|10245.4|10225.4|10244.6|10224.6|4
1650512700000|2022-04-21 03:45:00|10245.1|10225.1|10244.1|10224.1|10245.1|10225.1|10244.1|10224.1|3
1650512710000|2022-04-21 03:45:10|10244.6|10224.6|10244.4|10224.4|10244.6|10224.6|10244.1|10224.1|4
1650512720000|2022-04-21 03:45:20|10244.1|10224.1|10244.4|10224.4|10244.4|10224.4|10244.1|10224.1|2
1650512730000|2022-04-21 03:45:30|10244.1|10224.1|10244.1|10224.1|10244.4|10224.4|10244.1|10224.1|3
1650512740000|2022-04-21 03:45:40|10244.4|10224.4|10243.4|10223.4|10244.4|10224.4|10243.4|10223.4|5
1650512750000|2022-04-21 03:45:50|10243.9|10223.9|10244.1|10224.1|10244.1|10224.1|10243.9|10223.9|2
1650512760000|2022-04-21 03:46:00|10244.4|10224.4|10244.4|10224.4|10244.6|10224.6|10244.4|10224.4|3
1650512800000|2022-04-21 03:46:40|10243.6|10223.6|10244.4|10224.4|10244.4|10224.4|10243.6|10223.6|2
1650512810000|2022-04-21 03:46:50|10243.6|10223.6|10244.4|10224.4|10244.4|10224.4|10243.6|10223.6|2
1650512820000|2022-04-21 03:47:00|10243.6|10223.6|10244.6|10224.6|10244.6|10224.6|10243.6|10223.6|5
1650512830000|2022-04-21 03:47:10|10244.4|10224.4|10243.6|10223.6|10244.4|10224.4|10243.6|10223.6|3
1650512840000|2022-04-21 03:47:20|10244.1|10224.1|10244.4|10224.4|10244.4|10224.4|10244.1|10224.1|2
1650512850000|2022-04-21 03:47:30|10243.6|10223.6|10244.4|10224.4|10244.6|10224.6|10243.6|10223.6|3
1650512860000|2022-04-21 03:47:40|10243.6|10223.6|10244.4|10224.4|10244.4|10224.4|10243.6|10223.6|2
1650512870000|2022-04-21 03:47:50|10244.6|10224.6|10245.1|10225.1|10245.1|10225.1|10244.6|10224.6|2
1650512880000|2022-04-21 03:48:00|10244.9|10224.9|10244.6|10224.6|10244.9|10224.9|10244.6|10224.6|2
1650512890000|2022-04-21 03:48:10|10244.4|10224.4|10244.4|10224.4|10244.6|10224.6|10244.4|10224.4|5
1650512900000|2022-04-21 03:48:20|10244.6|10224.6|10246.6|10226.6|10246.6|10226.6|10244.6|10224.6|7
1650512910000|2022-04-21 03:48:30|10245.1|10225.1|10244.4|10224.4|10245.1|10225.1|10244.4|10224.4|2
1650512920000|2022-04-21 03:48:40|10243.6|10223.6|10243.6|10223.6|10244.6|10224.6|10243.6|10223.6|4
1650512930000|2022-04-21 03:48:50|10244.4|10224.4|10244.4|10224.4|10244.9|10224.9|10244.4|10224.4|4
1650512940000|2022-04-21 03:49:00|10243.9|10223.9|10244.4|10224.4|10244.4|10224.4|10243.9|10223.9|2
1650512950000|2022-04-21 03:49:10|10243.4|10223.4|10243.9|10223.9|10244.4|10224.4|10243.4|10223.4|4
1650512980000|2022-04-21 03:49:40|10244.1|10224.1|10244.9|10224.9|10245.4|10225.4|10244.1|10224.1|7
1650512990000|2022-04-21 03:49:50|10244.6|10224.6|10243.6|10223.6|10244.6|10224.6|10243.6|10223.6|4
1650513000000|2022-04-21 03:50:00|10244.1|10224.1|10244.1|10224.1|10244.1|10224.1|10243.9|10223.9|3
1650513010000|2022-04-21 03:50:10|10245.1|10225.1|10244.1|10224.1|10245.1|10225.1|10244.1|10224.1|10
1650513020000|2022-04-21 03:50:20|10244.4|10224.4|10244.4|10224.4|10244.6|10224.6|10244.4|10224.4|3
1650513040000|2022-04-21 03:50:40|10244.1|10224.1|10244.1|10224.1|10244.1|10224.1|10244.1|10224.1|1
1650513050000|2022-04-21 03:50:50|10243.9|10223.9|10243.9|10223.9|10243.9|10223.9|10243.9|10223.9|1
1650513060000|2022-04-21 03:51:00|10243.6|10223.6|10241.4|10221.4|10243.6|10223.6|10241.4|10221.4|5
1650513070000|2022-04-21 03:51:10|10241.1|10221.1|10241.4|10221.4|10241.4|10221.4|10241.1|10221.1|2
1650513080000|2022-04-21 03:51:20|10241.1|10221.1|10242.1|10222.1|10242.4|10222.4|10241.1|10221.1|9
1650513090000|2022-04-21 03:51:30|10242.4|10222.4|10241.4|10221.4|10242.9|10222.9|10241.4|10221.4|8
1650513100000|2022-04-21 03:51:40|10241.6|10221.6|10241.4|10221.4|10241.6|10221.6|10240.9|10220.9|3
1650513110000|2022-04-21 03:51:50|10241.1|10221.1|10239.1|10219.1|10241.1|10221.1|10239.1|10219.1|2
1650513120000|2022-04-21 03:52:00|10238.6|10218.6|10235.4|10215.4|10238.6|10218.6|10235.4|10215.4|6
1650513130000|2022-04-21 03:52:10|10235.6|10215.6|10235.6|10215.6|10236.6|10216.6|10235.6|10215.6|4
1650513150000|2022-04-21 03:52:30|10235.9|10215.9|10236.1|10216.1|10236.1|10216.1|10235.9|10215.9|2
1650513160000|2022-04-21 03:52:40|10235.1|10215.1|10237.4|10217.4|10237.4|10217.4|10235.1|10215.1|5
1650513170000|2022-04-21 03:52:50|10237.1|10217.1|10234.9|10214.9|10237.1|10217.1|10234.9|10214.9|7
1650513180000|2022-04-21 03:53:00|10236.9|10216.9|10237.1|10217.1|10237.1|10217.1|10236.6|10216.6|6
1650513190000|2022-04-21 03:53:10|10236.1|10216.1|10237.1|10217.1|10237.4|10217.4|10236.1|10216.1|4
1650513200000|2022-04-21 03:53:20|10237.4|10217.4|10237.4|10217.4|10237.6|10217.6|10236.9|10216.9|11
1650513210000|2022-04-21 03:53:30|10236.9|10216.9|10236.1|10216.1|10237.4|10217.4|10235.6|10215.6|9
1650513220000|2022-04-21 03:53:40|10235.9|10215.9|10235.4|10215.4|10237.1|10217.1|10235.4|10215.4|6
1650513230000|2022-04-21 03:53:50|10235.6|10215.6|10236.9|10216.9|10236.9|10216.9|10235.6|10215.6|2
1650513240000|2022-04-21 03:54:00|10236.4|10216.4|10235.6|10215.6|10236.4|10216.4|10235.4|10215.4|4
1650513250000|2022-04-21 03:54:10|10235.4|10215.4|10235.4|10215.4|10235.4|10215.4|10235.4|10215.4|1
1650513260000|2022-04-21 03:54:20|10235.1|10215.1|10235.1|10215.1|10236.4|10216.4|10235.1|10215.1|7
1650513270000|2022-04-21 03:54:30|10234.9|10214.9|10235.1|10215.1|10235.1|10215.1|10234.9|10214.9|2
1650513300000|2022-04-21 03:55:00|10235.6|10215.6|10235.1|10215.1|10235.6|10215.6|10234.9|10214.9|5
1650513310000|2022-04-21 03:55:10|10234.9|10214.9|10234.6|10214.6|10235.4|10215.4|10234.6|10214.6|5
1650513320000|2022-04-21 03:55:20|10235.1|10215.1|10234.9|10214.9|10235.1|10215.1|10234.4|10214.4|3
1650513330000|2022-04-21 03:55:30|10234.6|10214.6|10231.6|10211.6|10234.6|10214.6|10228.1|10208.1|8
1650513340000|2022-04-21 03:55:40|10231.1|10211.1|10231.1|10211.1|10231.1|10211.1|10231.1|10211.1|1
1650513350000|2022-04-21 03:55:50|10230.1|10210.1|10234.6|10214.6|10234.6|10214.6|10230.1|10210.1|9
1650513360000|2022-04-21 03:56:00|10234.4|10214.4|10232.1|10212.1|10234.4|10214.4|10231.9|10211.9|7
1650513370000|2022-04-21 03:56:10|10232.4|10212.4|10233.1|10213.1|10233.1|10213.1|10232.4|10212.4|4
1650513380000|2022-04-21 03:56:20|10232.6|10212.6|10232.6|10212.6|10233.1|10213.1|10232.6|10212.6|5
1650513390000|2022-04-21 03:56:30|10234.6|10214.6|10233.6|10213.6|10234.6|10214.6|10233.4|10213.4|6
1650513400000|2022-04-21 03:56:40|10233.1|10213.1|10232.6|10212.6|10233.1|10213.1|10232.6|10212.6|4
1650513410000|2022-04-21 03:56:50|10232.4|10212.4|10232.9|10212.9|10232.9|10212.9|10232.1|10212.1|3
1650513420000|2022-04-21 03:57:00|10233.4|10213.4|10233.6|10213.6|10234.1|10214.1|10233.4|10213.4|4
1650513430000|2022-04-21 03:57:10|10232.6|10212.6|10233.9|10213.9|10233.9|10213.9|10232.6|10212.6|3
1650513450000|2022-04-21 03:57:30|10233.1|10213.1|10233.9|10213.9|10233.9|10213.9|10232.4|10212.4|5
1650513460000|2022-04-21 03:57:40|10233.6|10213.6|10234.1|10214.1|10234.1|10214.1|10233.6|10213.6|2
1650513470000|2022-04-21 03:57:50|10233.6|10213.6|10232.9|10212.9|10233.6|10213.6|10232.6|10212.6|4
1650513480000|2022-04-21 03:58:00|10232.4|10212.4|10232.4|10212.4|10232.9|10212.9|10231.6|10211.6|6
1650513490000|2022-04-21 03:58:10|10232.6|10212.6|10231.6|10211.6|10232.6|10212.6|10231.6|10211.6|3
1650513500000|2022-04-21 03:58:20|10232.4|10212.4|10232.4|10212.4|10232.4|10212.4|10232.4|10212.4|1
1650513520000|2022-04-21 03:58:40|10232.1|10212.1|10232.1|10212.1|10232.1|10212.1|10231.1|10211.1|4
1650513530000|2022-04-21 03:58:50|10232.4|10212.4|10231.9|10211.9|10232.9|10212.9|10231.9|10211.9|5
1650513540000|2022-04-21 03:59:00|10232.4|10212.4|10231.9|10211.9|10232.9|10212.9|10231.9|10211.9|4
1650513550000|2022-04-21 03:59:10|10231.6|10211.6|10232.1|10212.1|10232.4|10212.4|10231.4|10211.4|6
1650513560000|2022-04-21 03:59:20|10231.4|10211.4|10231.1|10211.1|10231.9|10211.9|10230.9|10210.9|6
1650513580000|2022-04-21 03:59:40|10230.6|10210.6|10230.6|10210.6|10230.6|10210.6|10230.6|10210.6|1
1650513590000|2022-04-21 03:59:50|10231.1|10211.1|10231.9|10211.9|10231.9|10211.9|10231.1|10211.1|4
1650513600000|2022-04-21 04:00:00|10232.1|10212.1|10229.9|10209.9|10232.6|10212.6|10229.9|10209.9|9
1650513660000|2022-04-21 04:01:00|10230.1|10210.1|10229.6|10209.6|10230.1|10210.1|10229.6|10209.6|2
1650513670000|2022-04-21 04:01:10|10230.1|10210.1|10232.6|10212.6|10232.6|10212.6|10230.1|10210.1|2
1650513680000|2022-04-21 04:01:20|10232.9|10212.9|10232.6|10212.6|10232.9|10212.9|10232.6|10212.6|2
1650513700000|2022-04-21 04:01:40|10232.9|10212.9|10232.6|10212.6|10232.9|10212.9|10232.6|10212.6|2
1650513710000|2022-04-21 04:01:50|10232.9|10212.9|10233.4|10213.4|10233.4|10213.4|10232.9|10212.9|2
1650513720000|2022-04-21 04:02:00|10233.1|10213.1|10232.4|10212.4|10234.1|10214.1|10232.4|10212.4|7
1650513730000|2022-04-21 04:02:10|10231.9|10211.9|10231.9|10211.9|10232.1|10212.1|10231.6|10211.6|5
1650513740000|2022-04-21 04:02:20|10232.1|10212.1|10231.6|10211.6|10232.1|10212.1|10231.6|10211.6|3
1650513750000|2022-04-21 04:02:30|10231.9|10211.9|10231.9|10211.9|10231.9|10211.9|10231.9|10211.9|1
1650513760000|2022-04-21 04:02:40|10230.9|10210.9|10229.9|10209.9|10230.9|10210.9|10229.9|10209.9|3
1650513770000|2022-04-21 04:02:50|10229.1|10209.1|10229.1|10209.1|10229.1|10209.1|10229.1|10209.1|1
1650513780000|2022-04-21 04:03:00|10229.4|10209.4|10229.4|10209.4|10229.4|10209.4|10229.4|10209.4|1
1650513790000|2022-04-21 04:03:10|10229.9|10209.9|10230.6|10210.6|10230.6|10210.6|10229.9|10209.9|2
1650513800000|2022-04-21 04:03:20|10230.9|10210.9|10232.9|10212.9|10233.1|10213.1|10230.9|10210.9|5
1650513810000|2022-04-21 04:03:30|10232.6|10212.6|10235.9|10215.9|10235.9|10215.9|10232.6|10212.6|10
1650513820000|2022-04-21 04:03:40|10235.4|10215.4|10235.6|10215.6|10235.6|10215.6|10235.4|10215.4|2
1650513830000|2022-04-21 04:03:50|10235.9|10215.9|10234.6|10214.6|10236.1|10216.1|10234.6|10214.6|5
1650513840000|2022-04-21 04:04:00|10234.1|10214.1|10234.1|10214.1|10234.1|10214.1|10234.1|10214.1|1
1650513850000|2022-04-21 04:04:10|10233.9|10213.9|10232.4|10212.4|10233.9|10213.9|10232.4|10212.4|6
1650513860000|2022-04-21 04:04:20|10232.9|10212.9|10233.9|10213.9|10233.9|10213.9|10232.9|10212.9|3
1650513870000|2022-04-21 04:04:30|10234.1|10214.1|10234.1|10214.1|10234.1|10214.1|10234.1|10214.1|1
1650513900000|2022-04-21 04:05:00|10233.9|10213.9|10233.9|10213.9|10233.9|10213.9|10233.6|10213.6|3
1650513910000|2022-04-21 04:05:10|10233.6|10213.6|10233.6|10213.6|10233.9|10213.9|10233.6|10213.6|3
1650513920000|2022-04-21 04:05:20|10233.9|10213.9|10233.9|10213.9|10233.9|10213.9|10233.9|10213.9|1
1650513930000|2022-04-21 04:05:30|10233.6|10213.6|10233.9|10213.9|10233.9|10213.9|10233.6|10213.6|2
1650513940000|2022-04-21 04:05:40|10233.6|10213.6|10233.9|10213.9|10233.9|10213.9|10233.6|10213.6|6
1650513950000|2022-04-21 04:05:50|10233.6|10213.6|10233.1|10213.1|10233.6|10213.6|10232.9|10212.9|5
1650513960000|2022-04-21 04:06:00|10232.9|10212.9|10232.9|10212.9|10232.9|10212.9|10232.9|10212.9|1
1650513990000|2022-04-21 04:06:30|10232.4|10212.4|10232.4|10212.4|10232.4|10212.4|10232.4|10212.4|1
1650514040000|2022-04-21 04:07:20|10232.6|10212.6|10232.6|10212.6|10232.6|10212.6|10232.6|10212.6|1
1650514090000|2022-04-21 04:08:10|10232.9|10212.9|10232.9|10212.9|10232.9|10212.9|10232.9|10212.9|1
1650514120000|2022-04-21 04:08:40|10232.4|10212.4|10232.4|10212.4|10232.4|10212.4|10232.4|10212.4|1
1650514140000|2022-04-21 04:09:00|10232.9|10212.9|10233.4|10213.4|10233.4|10213.4|10232.9|10212.9|4
1650514150000|2022-04-21 04:09:10|10233.6|10213.6|10233.9|10213.9|10233.9|10213.9|10233.4|10213.4|9
1650514160000|2022-04-21 04:09:20|10233.6|10213.6|10232.6|10212.6|10233.6|10213.6|10231.9|10211.9|6
1650514180000|2022-04-21 04:09:40|10232.9|10212.9|10233.6|10213.6|10233.6|10213.6|10232.9|10212.9|3
1650514200000|2022-04-21 04:10:00|10233.4|10213.4|10233.6|10213.6|10233.6|10213.6|10233.4|10213.4|2
1650514210000|2022-04-21 04:10:10|10233.4|10213.4|10233.4|10213.4|10233.4|10213.4|10233.1|10213.1|3
1650514240000|2022-04-21 04:10:40|10233.1|10213.1|10232.6|10212.6|10233.1|10213.1|10232.6|10212.6|2
1650514270000|2022-04-21 04:11:10|10233.1|10213.1|10232.4|10212.4|10233.9|10213.9|10232.4|10212.4|6
1650514320000|2022-04-21 04:12:00|10232.9|10212.9|10234.1|10214.1|10234.6|10214.6|10232.9|10212.9|9
1650514330000|2022-04-21 04:12:10|10234.4|10214.4|10234.4|10214.4|10234.4|10214.4|10234.4|10214.4|1
1650514340000|2022-04-21 04:12:20|10234.6|10214.6|10234.6|10214.6|10234.6|10214.6|10234.6|10214.6|1
1650514400000|2022-04-21 04:13:20|10234.4|10214.4|10233.6|10213.6|10234.4|10214.4|10233.6|10213.6|2
1650514410000|2022-04-21 04:13:30|10233.9|10213.9|10234.1|10214.1|10234.4|10214.4|10233.9|10213.9|4
1650514420000|2022-04-21 04:13:40|10233.6|10213.6|10234.1|10214.1|10234.1|10214.1|10233.6|10213.6|3
1650514450000|2022-04-21 04:14:10|10234.4|10214.4|10234.1|10214.1|10234.4|10214.4|10234.1|10214.1|2
1650514460000|2022-04-21 04:14:20|10234.4|10214.4|10234.1|10214.1|10234.4|10214.4|10234.1|10214.1|2
1650514470000|2022-04-21 04:14:30|10234.4|10214.4|10234.9|10214.9|10234.9|10214.9|10234.4|10214.4|2
1650514530000|2022-04-21 04:15:30|10235.1|10215.1|10236.1|10216.1|10236.1|10216.1|10235.1|10215.1|2
1650514540000|2022-04-21 04:15:40|10236.4|10216.4|10237.6|10217.6|10237.6|10217.6|10236.4|10216.4|3
1650514550000|2022-04-21 04:15:50|10237.9|10217.9|10238.9|10218.9|10238.9|10218.9|10237.9|10217.9|3
1650514560000|2022-04-21 04:16:00|10239.1|10219.1|10239.6|10219.6|10241.6|10221.6|10239.1|10219.1|7
1650514570000|2022-04-21 04:16:10|10239.1|10219.1|10239.1|10219.1|10239.1|10219.1|10238.9|10218.9|3
1650514590000|2022-04-21 04:16:30|10238.9|10218.9|10237.4|10217.4|10238.9|10218.9|10237.4|10217.4|2
1650514620000|2022-04-21 04:17:00|10237.1|10217.1|10238.6|10218.6|10239.1|10219.1|10237.1|10217.1|5
1650514640000|2022-04-21 04:17:20|10238.9|10218.9|10239.1|10219.1|10239.1|10219.1|10238.9|10218.9|2
1650514650000|2022-04-21 04:17:30|10239.4|10219.4|10240.4|10220.4|10240.6|10220.6|10239.4|10219.4|4
1650514670000|2022-04-21 04:17:50|10240.6|10220.6|10241.6|10221.6|10241.6|10221.6|10240.6|10220.6|5
1650514720000|2022-04-21 04:18:40|10241.9|10221.9|10241.6|10221.6|10241.9|10221.9|10241.6|10221.6|2
1650514730000|2022-04-21 04:18:50|10241.4|10221.4|10240.4|10220.4|10241.4|10221.4|10240.4|10220.4|2
1650514740000|2022-04-21 04:19:00|10239.9|10219.9|10240.6|10220.6|10240.6|10220.6|10239.9|10219.9|3
1650514750000|2022-04-21 04:19:10|10240.4|10220.4|10241.6|10221.6|10242.1|10222.1|10239.4|10219.4|8
1650514760000|2022-04-21 04:19:20|10241.9|10221.9|10243.1|10223.1|10243.4|10223.4|10241.9|10221.9|7
1650514770000|2022-04-21 04:19:30|10242.9|10222.9|10242.6|10222.6|10242.9|10222.9|10242.6|10222.6|4
1650514780000|2022-04-21 04:19:40|10242.9|10222.9|10242.9|10222.9|10242.9|10222.9|10242.9|10222.9|1
1650514790000|2022-04-21 04:19:50|10242.6|10222.6|10240.9|10220.9|10242.6|10222.6|10240.9|10220.9|8
1650514800000|2022-04-21 04:20:00|10241.1|10221.1|10239.9|10219.9|10241.1|10221.1|10239.9|10219.9|4
1650514810000|2022-04-21 04:20:10|10239.6|10219.6|10239.9|10219.9|10239.9|10219.9|10239.6|10219.6|2
1650514820000|2022-04-21 04:20:20|10240.1|10220.1|10240.6|10220.6|10240.6|10220.6|10240.1|10220.1|2
1650514830000|2022-04-21 04:20:30|10240.1|10220.1|10239.6|10219.6|10240.1|10220.1|10239.6|10219.6|2
1650514860000|2022-04-21 04:21:00|10239.4|10219.4|10239.6|10219.6|10239.6|10219.6|10239.4|10219.4|2
1650514870000|2022-04-21 04:21:10|10239.4|10219.4|10239.4|10219.4|10239.4|10219.4|10239.4|10219.4|1
1650514880000|2022-04-21 04:21:20|10239.6|10219.6|10240.1|10220.1|10240.1|10220.1|10239.6|10219.6|3
1650514900000|2022-04-21 04:21:40|10239.6|10219.6|10240.6|10220.6|10240.6|10220.6|10239.6|10219.6|4
1650514910000|2022-04-21 04:21:50|10240.4|10220.4|10240.6|10220.6|10240.6|10220.6|10240.4|10220.4|2
1650514920000|2022-04-21 04:22:00|10240.4|10220.4|10240.1|10220.1|10240.6|10220.6|10240.1|10220.1|3
1650514940000|2022-04-21 04:22:20|10240.6|10220.6|10240.1|10220.1|10240.6|10220.6|10240.1|10220.1|2
1650514950000|2022-04-21 04:22:30|10240.4|10220.4|10239.9|10219.9|10240.4|10220.4|10239.9|10219.9|2
1650514960000|2022-04-21 04:22:40|10239.6|10219.6|10238.4|10218.4|10239.6|10219.6|10238.4|10218.4|4
1650514970000|2022-04-21 04:22:50|10238.6|10218.6|10239.1|10219.1|10239.1|10219.1|10238.6|10218.6|2
1650514980000|2022-04-21 04:23:00|10239.4|10219.4|10238.9|10218.9|10239.4|10219.4|10238.6|10218.6|7
1650514990000|2022-04-21 04:23:10|10238.6|10218.6|10238.6|10218.6|10238.9|10218.9|10238.4|10218.4|4
1650515000000|2022-04-21 04:23:20|10238.4|10218.4|10238.1|10218.1|10238.6|10218.6|10238.1|10218.1|3
1650515040000|2022-04-21 04:24:00|10237.9|10217.9|10237.6|10217.6|10237.9|10217.9|10237.4|10217.4|4
1650515050000|2022-04-21 04:24:10|10237.1|10217.1|10237.4|10217.4|10237.4|10217.4|10237.1|10217.1|2
1650515060000|2022-04-21 04:24:20|10237.1|10217.1|10236.1|10216.1|10237.1|10217.1|10235.6|10215.6|3
1650515080000|2022-04-21 04:24:40|10236.4|10216.4|10236.9|10216.9|10237.1|10217.1|10236.4|10216.4|3
1650515090000|2022-04-21 04:24:50|10237.1|10217.1|10237.1|10217.1|10237.1|10217.1|10237.1|10217.1|1
1650515100000|2022-04-21 04:25:00|10236.9|10216.9|10236.6|10216.6|10237.1|10217.1|10234.9|10214.9|8
1650515120000|2022-04-21 04:25:20|10236.4|10216.4|10237.4|10217.4|10237.4|10217.4|10236.4|10216.4|3
1650515130000|2022-04-21 04:25:30|10237.6|10217.6|10238.4|10218.4|10238.4|10218.4|10237.6|10217.6|2
1650515140000|2022-04-21 04:25:40|10238.6|10218.6|10238.8|10218.8|10240.1|10220.1|10238.6|10218.6|5
1650515150000|2022-04-21 04:25:50|10238.9|10218.9|10238.1|10218.1|10238.9|10218.9|10238.1|10218.1|2
1650515160000|2022-04-21 04:26:00|10237.6|10217.6|10237.4|10217.4|10237.6|10217.6|10236.6|10216.6|5
1650515170000|2022-04-21 04:26:10|10237.1|10217.1|10237.1|10217.1|10237.1|10217.1|10237.1|10217.1|1
1650515190000|2022-04-21 04:26:30|10237.4|10217.4|10237.9|10217.9|10237.9|10217.9|10237.4|10217.4|3
1650515210000|2022-04-21 04:26:50|10238.1|10218.1|10238.9|10218.9|10238.9|10218.9|10238.1|10218.1|2
1650515220000|2022-04-21 04:27:00|10238.6|10218.6|10239.4|10219.4|10239.4|10219.4|10238.6|10218.6|3
1650515230000|2022-04-21 04:27:10|10239.1|10219.1|10239.4|10219.4|10239.4|10219.4|10239.1|10219.1|2
1650515260000|2022-04-21 04:27:40|10239.6|10219.6|10239.6|10219.6|10239.6|10219.6|10239.6|10219.6|1
1650515280000|2022-04-21 04:28:00|10239.4|10219.4|10239.1|10219.1|10239.4|10219.4|10239.1|10219.1|2
1650515290000|2022-04-21 04:28:10|10238.9|10218.9|10238.6|10218.6|10238.9|10218.9|10238.6|10218.6|2
1650515320000|2022-04-21 04:28:40|10239.1|10219.1|10239.1|10219.1|10239.1|10219.1|10239.1|10219.1|1
1650515330000|2022-04-21 04:28:50|10238.6|10218.6|10238.6|10218.6|10238.6|10218.6|10238.6|10218.6|1
1650515340000|2022-04-21 04:29:00|10239.1|10219.1|10239.4|10219.4|10239.4|10219.4|10239.1|10219.1|2
1650515360000|2022-04-21 04:29:20|10239.1|10219.1|10239.1|10219.1|10239.1|10219.1|10238.9|10218.9|3
1650515400000|2022-04-21 04:30:00|10238.9|10218.9|10238.6|10218.6|10238.9|10218.9|10238.6|10218.6|2
1650515410000|2022-04-21 04:30:10|10238.4|10218.4|10236.4|10216.4|10238.4|10218.4|10236.1|10216.1|3
1650515420000|2022-04-21 04:30:20|10236.6|10216.6|10236.6|10216.6|10236.6|10216.6|10236.6|10216.6|1
1650515430000|2022-04-21 04:30:30|10236.4|10216.4|10237.4|10217.4|10237.4|10217.4|10236.4|10216.4|4
1650515440000|2022-04-21 04:30:40|10237.1|10217.1|10238.1|10218.1|10238.1|10218.1|10237.1|10217.1|3
1650515450000|2022-04-21 04:30:50|10238.4|10218.4|10238.4|10218.4|10238.4|10218.4|10238.4|10218.4|1
1650515460000|2022-04-21 04:31:00|10237.1|10217.1|10236.1|10216.1|10237.1|10217.1|10236.1|10216.1|3
1650515470000|2022-04-21 04:31:10|10236.4|10216.4|10236.1|10216.1|10236.4|10216.4|10236.1|10216.1|2
1650515490000|2022-04-21 04:31:30|10236.4|10216.4|10236.6|10216.6|10236.6|10216.6|10236.4|10216.4|2
1650515500000|2022-04-21 04:31:40|10236.9|10216.9|10236.6|10216.6|10236.9|10216.9|10236.6|10216.6|2
1650515520000|2022-04-21 04:32:00|10236.4|10216.4|10235.4|10215.4|10236.4|10216.4|10235.4|10215.4|6
1650515530000|2022-04-21 04:32:10|10235.6|10215.6|10236.1|10216.1|10236.1|10216.1|10235.6|10215.6|2
1650515560000|2022-04-21 04:32:40|10236.4|10216.4|10237.1|10217.1|10237.1|10217.1|10236.4|10216.4|3
1650515580000|2022-04-21 04:33:00|10236.9|10216.9|10235.9|10215.9|10236.9|10216.9|10235.9|10215.9|3
1650515620000|2022-04-21 04:33:40|10236.1|10216.1|10236.6|10216.6|10236.9|10216.9|10236.1|10216.1|4
1650515640000|2022-04-21 04:34:00|10236.4|10216.4|10236.1|10216.1|10236.4|10216.4|10236.1|10216.1|2
1650515650000|2022-04-21 04:34:10|10236.4|10216.4|10236.1|10216.1|10236.4|10216.4|10236.1|10216.1|4
1650515660000|2022-04-21 04:34:20|10236.4|10216.4|10236.1|10216.1|10236.4|10216.4|10236.1|10216.1|2
1650515670000|2022-04-21 04:34:30|10235.6|10215.6|10235.1|10215.1|10235.6|10215.6|10235.1|10215.1|2
1650515680000|2022-04-21 04:34:40|10235.4|10215.4|10236.1|10216.1|10236.6|10216.6|10235.4|10215.4|5
1650515690000|2022-04-21 04:34:50|10235.9|10215.9|10235.1|10215.1|10235.9|10215.9|10235.1|10215.1|2
1650515700000|2022-04-21 04:35:00|10234.9|10214.9|10234.1|10214.1|10234.9|10214.9|10234.1|10214.1|4
1650515710000|2022-04-21 04:35:10|10234.4|10214.4|10234.4|10214.4|10234.4|10214.4|10234.4|10214.4|1
1650515720000|2022-04-21 04:35:20|10234.6|10214.6|10235.1|10215.1|10235.1|10215.1|10234.6|10214.6|2
1650515730000|2022-04-21 04:35:30|10234.6|10214.6|10234.6|10214.6|10234.6|10214.6|10234.6|10214.6|1
1650515740000|2022-04-21 04:35:40|10234.4|10214.4|10234.4|10214.4|10234.4|10214.4|10234.1|10214.1|3
1650515750000|2022-04-21 04:35:50|10234.1|10214.1|10235.6|10215.6|10235.6|10215.6|10234.1|10214.1|4
1650515760000|2022-04-21 04:36:00|10235.4|10215.4|10235.9|10215.9|10235.9|10215.9|10235.1|10215.1|3
1650515770000|2022-04-21 04:36:10|10236.1|10216.1|10235.4|10215.4|10236.4|10216.4|10235.4|10215.4|9
1650515780000|2022-04-21 04:36:20|10235.6|10215.6|10234.9|10214.9|10235.9|10215.9|10234.9|10214.9|3
1650515790000|2022-04-21 04:36:30|10234.1|10214.1|10234.1|10214.1|10234.1|10214.1|10234.1|10214.1|1
1650515800000|2022-04-21 04:36:40|10233.9|10213.9|10234.4|10214.4|10234.4|10214.4|10233.9|10213.9|2
1650515820000|2022-04-21 04:37:00|10234.1|10214.1|10234.4|10214.4|10234.4|10214.4|10234.1|10214.1|6
1650515830000|2022-04-21 04:37:10|10234.6|10214.6|10235.4|10215.4|10235.4|10215.4|10234.6|10214.6|2
1650515840000|2022-04-21 04:37:20|10235.1|10215.1|10235.1|10215.1|10235.4|10215.4|10235.1|10215.1|5
1650515860000|2022-04-21 04:37:40|10235.4|10215.4|10235.4|10215.4|10235.4|10215.4|10235.1|10215.1|3
1650515870000|2022-04-21 04:37:50|10235.1|10215.1|10234.4|10214.4|10235.1|10215.1|10234.4|10214.4|4
1650515880000|2022-04-21 04:38:00|10234.1|10214.1|10234.6|10214.6|10235.4|10215.4|10234.1|10214.1|5
1650515900000|2022-04-21 04:38:20|10234.4|10214.4|10235.1|10215.1|10235.1|10215.1|10234.4|10214.4|2
1650515910000|2022-04-21 04:38:30|10234.9|10214.9|10234.4|10214.4|10234.9|10214.9|10234.4|10214.4|2
1650515920000|2022-04-21 04:38:40|10234.1|10214.1|10233.4|10213.4|10234.1|10214.1|10233.4|10213.4|2
1650515940000|2022-04-21 04:39:00|10233.1|10213.1|10231.4|10211.4|10233.1|10213.1|10231.4|10211.4|8
1650515950000|2022-04-21 04:39:10|10230.9|10210.9|10226.1|10206.1|10230.9|10210.9|10225.6|10205.6|7
1650515960000|2022-04-21 04:39:20|10225.6|10205.6|10228.4|10208.4|10228.6|10208.6|10225.6|10205.6|4
1650515970000|2022-04-21 04:39:30|10228.6|10208.6|10228.4|10208.4|10228.9|10208.9|10227.6|10207.6|4
1650515980000|2022-04-21 04:39:40|10228.6|10208.6|10228.9|10208.9|10228.9|10208.9|10228.6|10208.6|2
1650515990000|2022-04-21 04:39:50|10227.9|10207.9|10228.1|10208.1|10228.9|10208.9|10227.9|10207.9|3
1650516000000|2022-04-21 04:40:00|10227.9|10207.9|10228.6|10208.6|10229.4|10209.4|10226.4|10206.4|7
1650516010000|2022-04-21 04:40:10|10228.4|10208.4|10228.9|10208.9|10228.9|10208.9|10227.9|10207.9|5
1650516020000|2022-04-21 04:40:20|10229.1|10209.1|10226.9|10206.9|10229.1|10209.1|10226.1|10206.1|8
1650516030000|2022-04-21 04:40:30|10227.4|10207.4|10229.6|10209.6|10229.6|10209.6|10227.4|10207.4|4
1650516040000|2022-04-21 04:40:40|10229.1|10209.1|10228.4|10208.4|10229.4|10209.4|10228.4|10208.4|5
1650516060000|2022-04-21 04:41:00|10228.1|10208.1|10227.1|10207.1|10228.1|10208.1|10227.1|10207.1|3
1650516070000|2022-04-21 04:41:10|10226.9|10206.9|10226.1|10206.1|10226.9|10206.9|10225.6|10205.6|8
1650516090000|2022-04-21 04:41:30|10226.4|10206.4|10225.9|10205.9|10226.4|10206.4|10225.9|10205.9|5
1650516100000|2022-04-21 04:41:40|10225.6|10205.6|10226.1|10206.1|10226.4|10206.4|10225.6|10205.6|4
1650516110000|2022-04-21 04:41:50|10226.4|10206.4|10226.4|10206.4|10226.4|10206.4|10226.1|10206.1|3
1650516120000|2022-04-21 04:42:00|10226.1|10206.1|10226.1|10206.1|10226.1|10206.1|10226.1|10206.1|1
1650516130000|2022-04-21 04:42:10|10225.9|10205.9|10223.6|10203.6|10226.4|10206.4|10223.6|10203.6|8
1650516140000|2022-04-21 04:42:20|10224.4|10204.4|10222.9|10202.9|10224.4|10204.4|10222.9|10202.9|2
1650516150000|2022-04-21 04:42:30|10223.4|10203.4|10224.9|10204.9|10225.1|10205.1|10223.4|10203.4|8
1650516160000|2022-04-21 04:42:40|10225.1|10205.1|10225.1|10205.1|10225.1|10205.1|10225.1|10205.1|1
1650516170000|2022-04-21 04:42:50|10224.9|10204.9|10224.9|10204.9|10224.9|10204.9|10224.9|10204.9|1
1650516180000|2022-04-21 04:43:00|10224.4|10204.4|10224.4|10204.4|10224.6|10204.6|10223.9|10203.9|8
1650516190000|2022-04-21 04:43:10|10224.6|10204.6|10224.1|10204.1|10224.6|10204.6|10224.1|10204.1|3
1650516200000|2022-04-21 04:43:20|10223.9|10203.9|10223.6|10203.6|10224.4|10204.4|10223.6|10203.6|4
1650516220000|2022-04-21 04:43:40|10223.9|10203.9|10224.1|10204.1|10224.1|10204.1|10223.9|10203.9|4
1650516230000|2022-04-21 04:43:50|10224.6|10204.6|10224.9|10204.9|10224.9|10204.9|10224.6|10204.6|2
1650516240000|2022-04-21 04:44:00|10225.4|10205.4|10225.4|10205.4|10225.4|10205.4|10225.4|10205.4|1
1650516250000|2022-04-21 04:44:10|10225.6|10205.6|10225.4|10205.4|10225.6|10205.6|10225.4|10205.4|2
1650516260000|2022-04-21 04:44:20|10224.9|10204.9|10223.9|10203.9|10224.9|10204.9|10223.9|10203.9|5
1650516270000|2022-04-21 04:44:30|10224.1|10204.1|10223.9|10203.9|10224.4|10204.4|10223.9|10203.9|3
1650516290000|2022-04-21 04:44:50|10223.6|10203.6|10223.4|10203.4|10223.6|10203.6|10223.4|10203.4|2
1650516300000|2022-04-21 04:45:00|10222.9|10202.9|10222.9|10202.9|10222.9|10202.9|10222.9|10202.9|1
1650516330000|2022-04-21 04:45:30|10222.6|10202.6|10218.9|10198.9|10222.6|10202.6|10214.9|10194.9|15
1650516340000|2022-04-21 04:45:40|10218.6|10198.6|10216.9|10196.9|10218.6|10198.6|10216.9|10196.9|6
1650516350000|2022-04-21 04:45:50|10216.6|10196.6|10217.1|10197.1|10217.1|10197.1|10216.6|10196.6|3
1650516360000|2022-04-21 04:46:00|10217.4|10197.4|10216.6|10196.6|10217.4|10197.4|10216.4|10196.4|12
1650516370000|2022-04-21 04:46:10|10217.1|10197.1|10218.9|10198.9|10219.1|10199.1|10217.1|10197.1|14
1650516380000|2022-04-21 04:46:20|10218.6|10198.6|10217.6|10197.6|10218.6|10198.6|10217.6|10197.6|4
1650516390000|2022-04-21 04:46:30|10217.4|10197.4|10219.1|10199.1|10219.1|10199.1|10217.4|10197.4|2
1650516410000|2022-04-21 04:46:50|10218.9|10198.9|10218.9|10198.9|10218.9|10198.9|10218.6|10198.6|3
1650516420000|2022-04-21 04:47:00|10219.1|10199.1|10218.6|10198.6|10220.1|10200.1|10218.6|10198.6|8
1650516430000|2022-04-21 04:47:10|10218.9|10198.9|10219.1|10199.1|10219.1|10199.1|10218.6|10198.6|4
1650516450000|2022-04-21 04:47:30|10219.4|10199.4|10219.4|10199.4|10219.4|10199.4|10219.4|10199.4|1
1650516460000|2022-04-21 04:47:40|10219.1|10199.1|10219.1|10199.1|10219.1|10199.1|10219.1|10199.1|1
1650516470000|2022-04-21 04:47:50|10219.4|10199.4|10218.6|10198.6|10220.1|10200.1|10218.6|10198.6|5
1650516480000|2022-04-21 04:48:00|10219.1|10199.1|10219.1|10199.1|10219.4|10199.4|10219.1|10199.1|3
1650516490000|2022-04-21 04:48:10|10218.6|10198.6|10220.1|10200.1|10220.4|10200.4|10218.6|10198.6|4
1650516510000|2022-04-21 04:48:30|10221.3|10201.3|10221.3|10201.3|10221.3|10201.3|10221.3|10201.3|1
1650516520000|2022-04-21 04:48:40|10221.1|10201.1|10221.1|10201.1|10221.4|10201.4|10220.4|10200.4|8
1650516530000|2022-04-21 04:48:50|10221.4|10201.4|10222.1|10202.1|10222.1|10202.1|10221.4|10201.4|4
1650516540000|2022-04-21 04:49:00|10221.9|10201.9|10221.4|10201.4|10222.1|10202.1|10221.1|10201.1|6
1650516550000|2022-04-21 04:49:10|10221.1|10201.1|10221.6|10201.6|10221.6|10201.6|10221.1|10201.1|5
1650516560000|2022-04-21 04:49:20|10221.9|10201.9|10221.4|10201.4|10221.9|10201.9|10221.4|10201.4|3
1650516570000|2022-04-21 04:49:30|10221.9|10201.9|10221.9|10201.9|10221.9|10201.9|10221.9|10201.9|1
1650516580000|2022-04-21 04:49:40|10222.1|10202.1|10222.6|10202.6|10222.9|10202.9|10222.1|10202.1|4
1650516590000|2022-04-21 04:49:50|10222.9|10202.9|10223.6|10203.6|10223.6|10203.6|10222.9|10202.9|7
1650516600000|2022-04-21 04:50:00|10223.4|10203.4|10222.9|10202.9|10223.4|10203.4|10222.9|10202.9|3
1650516610000|2022-04-21 04:50:10|10223.1|10203.1|10223.4|10203.4|10223.4|10203.4|10223.1|10203.1|2
1650516620000|2022-04-21 04:50:20|10223.6|10203.6|10223.6|10203.6|10223.6|10203.6|10223.1|10203.1|5
1650516630000|2022-04-21 04:50:30|10223.1|10203.1|10224.4|10204.4|10224.4|10204.4|10223.1|10203.1|4
1650516640000|2022-04-21 04:50:40|10224.6|10204.6|10224.6|10204.6|10224.9|10204.9|10224.4|10204.4|4
1650516650000|2022-04-21 04:50:50|10224.4|10204.4|10224.1|10204.1|10224.6|10204.6|10224.1|10204.1|5
1650516660000|2022-04-21 04:51:00|10223.6|10203.6|10224.1|10204.1|10224.1|10204.1|10223.6|10203.6|2
1650516670000|2022-04-21 04:51:10|10223.9|10203.9|10224.1|10204.1|10224.1|10204.1|10223.9|10203.9|2
1650516680000|2022-04-21 04:51:20|10224.4|10204.4|10224.6|10204.6|10224.9|10204.9|10224.4|10204.4|3
1650516690000|2022-04-21 04:51:30|10224.9|10204.9|10224.6|10204.6|10224.9|10204.9|10224.6|10204.6|2
1650516700000|2022-04-21 04:51:40|10224.1|10204.1|10224.1|10204.1|10224.1|10204.1|10224.1|10204.1|1
1650516710000|2022-04-21 04:51:50|10224.6|10204.6|10224.4|10204.4|10224.6|10204.6|10224.4|10204.4|2
1650516720000|2022-04-21 04:52:00|10224.6|10204.6|10224.9|10204.9|10224.9|10204.9|10224.4|10204.4|3
1650516730000|2022-04-21 04:52:10|10224.4|10204.4|10224.6|10204.6|10224.6|10204.6|10224.4|10204.4|2
1650516740000|2022-04-21 04:52:20|10224.1|10204.1|10223.4|10203.4|10224.1|10204.1|10223.4|10203.4|2
1650516750000|2022-04-21 04:52:30|10223.9|10203.9|10222.6|10202.6|10223.9|10203.9|10222.6|10202.6|2
1650516760000|2022-04-21 04:52:40|10222.9|10202.9|10222.9|10202.9|10222.9|10202.9|10222.9|10202.9|1
1650516780000|2022-04-21 04:53:00|10222.6|10202.6|10222.9|10202.9|10222.9|10202.9|10222.6|10202.6|2
1650516790000|2022-04-21 04:53:10|10223.1|10203.1|10223.1|10203.1|10223.1|10203.1|10223.1|10203.1|1
1650516800000|2022-04-21 04:53:20|10222.6|10202.6|10222.1|10202.1|10223.4|10203.4|10222.1|10202.1|5
1650516810000|2022-04-21 04:53:30|10222.6|10202.6|10223.4|10203.4|10223.4|10203.4|10222.6|10202.6|3
1650516820000|2022-04-21 04:53:40|10222.9|10202.9|10223.6|10203.6|10223.6|10203.6|10222.9|10202.9|3
1650516830000|2022-04-21 04:53:50|10223.9|10203.9|10223.9|10203.9|10223.9|10203.9|10223.9|10203.9|1
1650516840000|2022-04-21 04:54:00|10223.6|10203.6|10222.6|10202.6|10223.6|10203.6|10222.6|10202.6|4
1650516850000|2022-04-21 04:54:10|10222.9|10202.9|10222.6|10202.6|10222.9|10202.9|10222.6|10202.6|2
1650516860000|2022-04-21 04:54:20|10223.1|10203.1|10222.1|10202.1|10223.1|10203.1|10222.1|10202.1|2
1650516870000|2022-04-21 04:54:30|10222.4|10202.4|10222.9|10202.9|10222.9|10202.9|10222.4|10202.4|2
1650516910000|2022-04-21 04:55:10|10222.4|10202.4|10222.1|10202.1|10222.4|10202.4|10222.1|10202.1|2
1650516940000|2022-04-21 04:55:40|10222.6|10202.6|10223.4|10203.4|10224.1|10204.1|10222.6|10202.6|4
1650516950000|2022-04-21 04:55:50|10223.6|10203.6|10223.1|10203.1|10223.6|10203.6|10223.1|10203.1|2
1650516960000|2022-04-21 04:56:00|10223.4|10203.4|10224.6|10204.6|10224.6|10204.6|10223.4|10203.4|2
1650516990000|2022-04-21 04:56:30|10224.1|10204.1|10222.6|10202.6|10224.1|10204.1|10222.6|10202.6|3
1650517000000|2022-04-21 04:56:40|10222.1|10202.1|10223.6|10203.6|10223.6|10203.6|10222.1|10202.1|3
1650517020000|2022-04-21 04:57:00|10223.1|10203.1|10222.6|10202.6|10223.1|10203.1|10222.6|10202.6|2
1650517040000|2022-04-21 04:57:20|10222.4|10202.4|10222.9|10202.9|10222.9|10202.9|10221.4|10201.4|6
1650517050000|2022-04-21 04:57:30|10222.6|10202.6|10222.9|10202.9|10222.9|10202.9|10222.6|10202.6|4
1650517080000|2022-04-21 04:58:00|10222.6|10202.6|10222.1|10202.1|10222.6|10202.6|10221.4|10201.4|8
1650517100000|2022-04-21 04:58:20|10222.6|10202.6|10222.6|10202.6|10222.6|10202.6|10222.1|10202.1|5
1650517110000|2022-04-21 04:58:30|10222.4|10202.4|10221.4|10201.4|10222.4|10202.4|10221.4|10201.4|3
1650517130000|2022-04-21 04:58:50|10222.1|10202.1|10222.1|10202.1|10222.1|10202.1|10222.1|10202.1|1
1650517140000|2022-04-21 04:59:00|10221.9|10201.9|10221.4|10201.4|10221.9|10201.9|10220.9|10200.9|4
1650517150000|2022-04-21 04:59:10|10221.6|10201.6|10221.6|10201.6|10221.9|10201.9|10221.6|10201.6|3
1650517160000|2022-04-21 04:59:20|10221.4|10201.4|10219.1|10199.1|10221.4|10201.4|10218.9|10198.9|5
1650517170000|2022-04-21 04:59:30|10218.9|10198.9|10218.6|10198.6|10218.9|10198.9|10218.6|10198.6|2
1650517180000|2022-04-21 04:59:40|10220.1|10200.1|10221.6|10201.6|10221.6|10201.6|10219.1|10199.1|8
1650517190000|2022-04-21 04:59:50|10221.4|10201.4|10220.9|10200.9|10221.6|10201.6|10220.9|10200.9|6
1650517200000|2022-04-21 05:00:00|10221.4|10201.4|10220.9|10200.9|10221.4|10201.4|10220.9|10200.9|4
1650517210000|2022-04-21 05:00:10|10221.6|10201.6|10222.4|10202.4|10222.6|10202.6|10221.4|10201.4|9
1650517220000|2022-04-21 05:00:20|10222.6|10202.6|10224.4|10204.4|10224.4|10204.4|10222.6|10202.6|12
1650517230000|2022-04-21 05:00:30|10224.1|10204.1|10223.6|10203.6|10224.6|10204.6|10223.6|10203.6|7
1650517240000|2022-04-21 05:00:40|10224.1|10204.1|10223.6|10203.6|10224.6|10204.6|10223.6|10203.6|6
1650517250000|2022-04-21 05:00:50|10223.4|10203.4|10222.6|10202.6|10223.4|10203.4|10221.9|10201.9|5
1650517260000|2022-04-21 05:01:00|10222.1|10202.1|10223.1|10203.1|10223.1|10203.1|10220.1|10200.1|11
1650517270000|2022-04-21 05:01:10|10222.9|10202.9|10222.9|10202.9|10222.9|10202.9|10222.9|10202.9|1
1650517280000|2022-04-21 05:01:20|10223.1|10203.1|10223.1|10203.1|10223.9|10203.9|10223.1|10203.1|5
1650517290000|2022-04-21 05:01:30|10223.4|10203.4|10223.4|10203.4|10223.9|10203.9|10223.4|10203.4|3
1650517300000|2022-04-21 05:01:40|10223.1|10203.1|10222.4|10202.4|10223.1|10203.1|10222.4|10202.4|12
1650517310000|2022-04-21 05:01:50|10223.1|10203.1|10222.9|10202.9|10223.1|10203.1|10222.6|10202.6|5
1650517320000|2022-04-21 05:02:00|10223.1|10203.1|10222.9|10202.9|10223.1|10203.1|10222.9|10202.9|2
1650517330000|2022-04-21 05:02:10|10223.1|10203.1|10223.1|10203.1|10223.1|10203.1|10223.1|10203.1|1
1650517340000|2022-04-21 05:02:20|10223.6|10203.6|10221.6|10201.6|10223.6|10203.6|10221.6|10201.6|3
1650517350000|2022-04-21 05:02:30|10221.4|10201.4|10222.1|10202.1|10222.6|10202.6|10220.9|10200.9|6
1650517360000|2022-04-21 05:02:40|10221.4|10201.4|10221.9|10201.9|10222.6|10202.6|10221.4|10201.4|6
1650517370000|2022-04-21 05:02:50|10221.6|10201.6|10221.1|10201.1|10221.6|10201.6|10220.4|10200.4|4
1650517390000|2022-04-21 05:03:10|10220.9|10200.9|10220.9|10200.9|10221.6|10201.6|10220.9|10200.9|3
1650517400000|2022-04-21 05:03:20|10220.4|10200.4|10220.9|10200.9|10220.9|10200.9|10220.4|10200.4|2
1650517420000|2022-04-21 05:03:40|10220.6|10200.6|10220.6|10200.6|10222.4|10202.4|10220.6|10200.6|6
1650517430000|2022-04-21 05:03:50|10220.4|10200.4|10220.6|10200.6|10220.6|10200.6|10220.4|10200.4|2
1650517440000|2022-04-21 05:04:00|10220.4|10200.4|10216.6|10196.6|10220.4|10200.4|10215.9|10195.9|12
1650517450000|2022-04-21 05:04:10|10217.1|10197.1|10219.9|10199.9|10220.1|10200.1|10217.1|10197.1|16
1650517460000|2022-04-21 05:04:20|10219.6|10199.6|10218.6|10198.6|10219.6|10199.6|10218.6|10198.6|5
1650517470000|2022-04-21 05:04:30|10218.1|10198.1|10219.1|10199.1|10219.1|10199.1|10218.1|10198.1|2
1650517480000|2022-04-21 05:04:40|10219.6|10199.6|10219.9|10199.9|10219.9|10199.9|10219.6|10199.6|4
1650517490000|2022-04-21 05:04:50|10219.6|10199.6|10218.9|10198.9|10219.9|10199.9|10218.6|10198.6|8
1650517500000|2022-04-21 05:05:00|10219.4|10199.4|10219.4|10199.4|10219.9|10199.9|10219.4|10199.4|5
1650517510000|2022-04-21 05:05:10|10219.6|10199.6|10219.6|10199.6|10219.6|10199.6|10219.1|10199.1|7
1650517520000|2022-04-21 05:05:20|10219.9|10199.9|10223.1|10203.1|10224.1|10204.1|10219.9|10199.9|6
1650517530000|2022-04-21 05:05:30|10222.9|10202.9|10225.6|10205.6|10226.1|10206.1|10222.9|10202.9|10
1650517540000|2022-04-21 05:05:40|10226.1|10206.1|10227.9|10207.9|10227.9|10207.9|10226.1|10206.1|12
1650517550000|2022-04-21 05:05:50|10228.4|10208.4|10229.6|10209.6|10229.6|10209.6|10228.4|10208.4|6
1650517560000|2022-04-21 05:06:00|10230.1|10210.1|10230.9|10210.9|10231.9|10211.9|10229.6|10209.6|16
1650517570000|2022-04-21 05:06:10|10231.1|10211.1|10233.1|10213.1|10233.6|10213.6|10230.9|10210.9|8
1650517580000|2022-04-21 05:06:20|10233.4|10213.4|10234.1|10214.1|10234.4|10214.4|10233.4|10213.4|4
1650517590000|2022-04-21 05:06:30|10234.6|10214.6|10234.4|10214.4|10235.4|10215.4|10234.4|10214.4|8
1650517600000|2022-04-21 05:06:40|10234.6|10214.6|10235.4|10215.4|10236.4|10216.4|10234.6|10214.6|7
1650517620000|2022-04-21 05:07:00|10235.6|10215.6|10234.9|10214.9|10236.6|10216.6|10234.9|10214.9|7
1650517630000|2022-04-21 05:07:10|10234.6|10214.6|10234.4|10214.4|10234.6|10214.6|10234.4|10214.4|2
1650517640000|2022-04-21 05:07:20|10234.1|10214.1|10235.4|10215.4|10235.6|10215.6|10234.1|10214.1|5
1650517650000|2022-04-21 05:07:30|10235.1|10215.1|10233.1|10213.1|10235.1|10215.1|10233.1|10213.1|5
1650517660000|2022-04-21 05:07:40|10232.9|10212.9|10231.6|10211.6|10233.1|10213.1|10231.1|10211.1|11
1650517670000|2022-04-21 05:07:50|10232.1|10212.1|10232.1|10212.1|10232.1|10212.1|10232.1|10212.1|1
1650517680000|2022-04-21 05:08:00|10232.6|10212.6|10231.4|10211.4|10232.6|10212.6|10231.4|10211.4|4
1650517690000|2022-04-21 05:08:10|10231.8|10211.8|10232.9|10212.9|10232.9|10212.9|10231.8|10211.8|3
1650517700000|2022-04-21 05:08:20|10232.1|10212.1|10235.4|10215.4|10235.6|10215.6|10232.1|10212.1|7
1650517710000|2022-04-21 05:08:30|10235.1|10215.1|10234.9|10214.9|10235.4|10215.4|10234.9|10214.9|4
1650517720000|2022-04-21 05:08:40|10234.6|10214.6|10235.4|10215.4|10235.4|10215.4|10234.6|10214.6|4
1650517730000|2022-04-21 05:08:50|10235.1|10215.1|10234.1|10214.1|10235.4|10215.4|10234.1|10214.1|5
1650517740000|2022-04-21 05:09:00|10233.4|10213.4|10232.4|10212.4|10233.4|10213.4|10232.4|10212.4|7
1650517750000|2022-04-21 05:09:10|10232.6|10212.6|10232.6|10212.6|10232.6|10212.6|10232.4|10212.4|5
1650517760000|2022-04-21 05:09:20|10232.4|10212.4|10232.4|10212.4|10232.4|10212.4|10232.4|10212.4|1
1650517770000|2022-04-21 05:09:30|10231.9|10211.9|10232.6|10212.6|10232.6|10212.6|10231.9|10211.9|2
1650517780000|2022-04-21 05:09:40|10233.1|10213.1|10234.4|10214.4|10234.4|10214.4|10233.1|10213.1|3
1650517790000|2022-04-21 05:09:50|10234.1|10214.1|10232.4|10212.4|10234.1|10214.1|10232.4|10212.4|4
1650517800000|2022-04-21 05:10:00|10231.9|10211.9|10231.9|10211.9|10232.4|10212.4|10231.9|10211.9|3
1650517810000|2022-04-21 05:10:10|10231.6|10211.6|10232.9|10212.9|10233.1|10213.1|10231.1|10211.1|6
1650517820000|2022-04-21 05:10:20|10233.1|10213.1|10235.9|10215.9|10235.9|10215.9|10233.1|10213.1|2
1650517830000|2022-04-21 05:10:30|10236.6|10216.6|10236.4|10216.4|10237.1|10217.1|10235.9|10215.9|7
1650517840000|2022-04-21 05:10:40|10237.1|10217.1|10237.9|10217.9|10238.6|10218.6|10237.1|10217.1|7
1650517850000|2022-04-21 05:10:50|10238.4|10218.4|10238.4|10218.4|10238.9|10218.9|10237.9|10217.9|6
1650517860000|2022-04-21 05:11:00|10237.9|10217.9|10237.9|10217.9|10238.4|10218.4|10235.6|10215.6|10
1650517880000|2022-04-21 05:11:20|10238.1|10218.1|10238.4|10218.4|10238.4|10218.4|10238.1|10218.1|2
1650517890000|2022-04-21 05:11:30|10238.1|10218.1|10239.1|10219.1|10239.4|10219.4|10237.6|10217.6|8
1650517900000|2022-04-21 05:11:40|10239.4|10219.4|10239.4|10219.4|10239.4|10219.4|10238.6|10218.6|4
1650517910000|2022-04-21 05:11:50|10239.6|10219.6|10239.6|10219.6|10239.9|10219.9|10238.9|10218.9|7
1650517920000|2022-04-21 05:12:00|10239.4|10219.4|10237.6|10217.6|10239.4|10219.4|10237.4|10217.4|6
1650517930000|2022-04-21 05:12:10|10238.9|10218.9|10238.9|10218.9|10239.1|10219.1|10238.4|10218.4|4
1650517940000|2022-04-21 05:12:20|10238.6|10218.6|10237.4|10217.4|10238.6|10218.6|10237.1|10217.1|7
1650517950000|2022-04-21 05:12:30|10237.6|10217.6|10239.1|10219.1|10239.1|10219.1|10237.6|10217.6|7
1650517960000|2022-04-21 05:12:40|10238.9|10218.9|10238.6|10218.6|10238.9|10218.9|10238.6|10218.6|2
1650517970000|2022-04-21 05:12:50|10238.4|10218.4|10237.6|10217.6|10238.4|10218.4|10237.6|10217.6|4
1650517980000|2022-04-21 05:13:00|10237.9|10217.9|10237.6|10217.6|10237.9|10217.9|10237.4|10217.4|5
1650517990000|2022-04-21 05:13:10|10237.9|10217.9|10237.6|10217.6|10237.9|10217.9|10237.6|10217.6|2
1650518000000|2022-04-21 05:13:20|10237.4|10217.4|10236.6|10216.6|10237.4|10217.4|10236.6|10216.6|9
1650518010000|2022-04-21 05:13:30|10236.9|10216.9|10236.9|10216.9|10236.9|10216.9|10236.4|10216.4|5
1650518020000|2022-04-21 05:13:40|10236.6|10216.6|10238.1|10218.1|10238.1|10218.1|10236.4|10216.4|8
1650518030000|2022-04-21 05:13:50|10237.4|10217.4|10238.1|10218.1|10238.1|10218.1|10237.4|10217.4|4
1650518040000|2022-04-21 05:14:00|10238.4|10218.4|10240.6|10220.6|10240.9|10220.9|10238.4|10218.4|9
1650518050000|2022-04-21 05:14:10|10240.4|10220.4|10240.1|10220.1|10240.6|10220.6|10239.6|10219.6|11
1650518060000|2022-04-21 05:14:20|10239.9|10219.9|10243.1|10223.1|10243.1|10223.1|10239.9|10219.9|8
1650518070000|2022-04-21 05:14:30|10243.6|10223.6|10243.4|10223.4|10243.9|10223.9|10243.4|10223.4|8
1650518080000|2022-04-21 05:14:40|10242.1|10222.1|10243.4|10223.4|10243.6|10223.6|10242.1|10222.1|6
1650518090000|2022-04-21 05:14:50|10243.6|10223.6|10244.6|10224.6|10244.6|10224.6|10243.6|10223.6|7
1650518100000|2022-04-21 05:15:00|10244.9|10224.9|10247.4|10227.4|10247.4|10227.4|10244.9|10224.9|8
1650518110000|2022-04-21 05:15:10|10247.6|10227.6|10247.4|10227.4|10247.6|10227.6|10244.4|10224.4|8
1650518120000|2022-04-21 05:15:20|10247.6|10227.6|10248.9|10228.9|10248.9|10228.9|10247.6|10227.6|5
1650518130000|2022-04-21 05:15:30|10249.1|10229.1|10249.1|10229.1|10250.1|10230.1|10248.4|10228.4|9
1650518140000|2022-04-21 05:15:40|10249.9|10229.9|10248.9|10228.9|10249.9|10229.9|10248.9|10228.9|5
1650518150000|2022-04-21 05:15:50|10249.1|10229.1|10249.6|10229.6|10249.6|10229.6|10248.9|10228.9|9
1650518160000|2022-04-21 05:16:00|10249.4|10229.4|10248.9|10228.9|10249.4|10229.4|10248.9|10228.9|3
1650518170000|2022-04-21 05:16:10|10248.6|10228.6|10248.9|10228.9|10249.4|10229.4|10248.6|10228.6|6
1650518180000|2022-04-21 05:16:20|10248.6|10228.6|10248.6|10228.6|10248.6|10228.6|10248.6|10228.6|1
1650518190000|2022-04-21 05:16:30|10247.6|10227.6|10247.1|10227.1|10247.6|10227.6|10246.9|10226.9|4
1650518200000|2022-04-21 05:16:40|10246.9|10226.9|10248.1|10228.1|10248.6|10228.6|10246.9|10226.9|6
1650518210000|2022-04-21 05:16:50|10247.9|10227.9|10247.1|10227.1|10247.9|10227.9|10247.1|10227.1|4
1650518220000|2022-04-21 05:17:00|10246.9|10226.9|10249.1|10229.1|10249.1|10229.1|10246.1|10226.1|8
1650518230000|2022-04-21 05:17:10|10248.6|10228.6|10250.1|10230.1|10250.1|10230.1|10248.1|10228.1|9
1650518240000|2022-04-21 05:17:20|10249.9|10229.9|10247.6|10227.6|10249.9|10229.9|10247.6|10227.6|12
1650518250000|2022-04-21 05:17:30|10247.9|10227.9|10249.6|10229.6|10249.6|10229.6|10247.9|10227.9|7
1650518260000|2022-04-21 05:17:40|10249.1|10229.1|10248.4|10228.4|10249.4|10229.4|10248.4|10228.4|5
1650518290000|2022-04-21 05:18:10|10247.9|10227.9|10247.1|10227.1|10247.9|10227.9|10246.9|10226.9|5
1650518300000|2022-04-21 05:18:20|10247.4|10227.4|10246.9|10226.9|10248.6|10228.6|10246.9|10226.9|9
1650518310000|2022-04-21 05:18:30|10247.1|10227.1|10249.6|10229.6|10250.1|10230.1|10247.1|10227.1|6
1650518320000|2022-04-21 05:18:40|10249.9|10229.9|10248.1|10228.1|10250.1|10230.1|10248.1|10228.1|9
1650518330000|2022-04-21 05:18:50|10247.9|10227.9|10247.4|10227.4|10247.9|10227.9|10247.1|10227.1|4
1650518340000|2022-04-21 05:19:00|10247.1|10227.1|10247.6|10227.6|10247.6|10227.6|10246.9|10226.9|4
1650518350000|2022-04-21 05:19:10|10247.1|10227.1|10248.9|10228.9|10248.9|10228.9|10247.1|10227.1|5
1650518360000|2022-04-21 05:19:20|10249.4|10229.4|10249.4|10229.4|10249.4|10229.4|10249.4|10229.4|1
1650518370000|2022-04-21 05:19:30|10249.6|10229.6|10249.9|10229.9|10249.9|10229.9|10249.6|10229.6|2
1650518380000|2022-04-21 05:19:40|10250.1|10230.1|10248.9|10228.9|10250.1|10230.1|10248.9|10228.9|3
1650518390000|2022-04-21 05:19:50|10250.4|10230.4|10249.9|10229.9|10250.4|10230.4|10249.4|10229.4|4
1650518400000|2022-04-21 05:20:00|10249.6|10229.6|10248.6|10228.6|10249.6|10229.6|10248.4|10228.4|4
1650518420000|2022-04-21 05:20:20|10248.9|10228.9|10249.1|10229.1|10249.4|10229.4|10248.9|10228.9|4
1650518430000|2022-04-21 05:20:30|10248.6|10228.6|10248.6|10228.6|10248.6|10228.6|10247.4|10227.4|8
1650518440000|2022-04-21 05:20:40|10248.9|10228.9|10248.9|10228.9|10248.9|10228.9|10248.9|10228.9|1
1650518450000|2022-04-21 05:20:50|10248.4|10228.4|10248.6|10228.6|10248.6|10228.6|10247.4|10227.4|5
1650518460000|2022-04-21 05:21:00|10249.9|10229.9|10250.1|10230.1|10250.1|10230.1|10249.9|10229.9|2
1650518470000|2022-04-21 05:21:10|10249.9|10229.9|10249.4|10229.4|10249.9|10229.9|10248.6|10228.6|3
1650518480000|2022-04-21 05:21:20|10249.1|10229.1|10248.6|10228.6|10249.1|10229.1|10248.1|10228.1|6
1650518490000|2022-04-21 05:21:30|10248.4|10228.4|10248.1|10228.1|10248.4|10228.4|10247.9|10227.9|4
1650518500000|2022-04-21 05:21:40|10247.6|10227.6|10248.6|10228.6|10248.6|10228.6|10247.6|10227.6|2
1650518520000|2022-04-21 05:22:00|10248.1|10228.1|10247.1|10227.1|10248.1|10228.1|10246.6|10226.6|6
1650518530000|2022-04-21 05:22:10|10246.6|10226.6|10245.9|10225.9|10246.9|10226.9|10244.9|10224.9|12
1650518540000|2022-04-21 05:22:20|10246.1|10226.1|10247.1|10227.1|10247.1|10227.1|10245.9|10225.9|6
1650518550000|2022-04-21 05:22:30|10247.4|10227.4|10247.6|10227.6|10248.1|10228.1|10247.4|10227.4|3
1650518560000|2022-04-21 05:22:40|10247.4|10227.4|10246.9|10226.9|10247.4|10227.4|10245.9|10225.9|5
1650518570000|2022-04-21 05:22:50|10247.1|10227.1|10246.9|10226.9|10247.1|10227.1|10246.9|10226.9|8
1650518580000|2022-04-21 05:23:00|10246.6|10226.6|10247.1|10227.1|10247.1|10227.1|10246.6|10226.6|3
1650518590000|2022-04-21 05:23:10|10246.6|10226.6|10246.6|10226.6|10246.6|10226.6|10246.6|10226.6|1
1650518600000|2022-04-21 05:23:20|10245.9|10225.9|10247.6|10227.6|10247.6|10227.6|10245.9|10225.9|6
1650518610000|2022-04-21 05:23:30|10247.9|10227.9|10247.1|10227.1|10247.9|10227.9|10247.1|10227.1|5
1650518620000|2022-04-21 05:23:40|10246.1|10226.1|10246.4|10226.4|10246.6|10226.6|10246.1|10226.1|3
1650518630000|2022-04-21 05:23:50|10245.6|10225.6|10247.1|10227.1|10247.4|10227.4|10245.6|10225.6|8
1650518640000|2022-04-21 05:24:00|10246.6|10226.6|10247.4|10227.4|10247.4|10227.4|10246.6|10226.6|7
1650518650000|2022-04-21 05:24:10|10247.9|10227.9|10248.1|10228.1|10248.1|10228.1|10247.6|10227.6|4
1650518660000|2022-04-21 05:24:20|10248.4|10228.4|10247.6|10227.6|10249.1|10229.1|10247.6|10227.6|8
1650518670000|2022-04-21 05:24:30|10247.9|10227.9|10248.4|10228.4|10248.6|10228.6|10247.9|10227.9|4
1650518680000|2022-04-21 05:24:40|10247.9|10227.9|10247.6|10227.6|10248.1|10228.1|10247.1|10227.1|12
1650518690000|2022-04-21 05:24:50|10247.9|10227.9|10249.1|10229.1|10249.1|10229.1|10247.9|10227.9|8
1650518700000|2022-04-21 05:25:00|10248.9|10228.9|10248.6|10228.6|10249.6|10229.6|10247.6|10227.6|9
1650518710000|2022-04-21 05:25:10|10248.9|10228.9|10247.6|10227.6|10248.9|10228.9|10246.6|10226.6|9
1650518720000|2022-04-21 05:25:20|10247.4|10227.4|10247.4|10227.4|10247.9|10227.9|10247.4|10227.4|4
1650518730000|2022-04-21 05:25:30|10246.4|10226.4|10245.6|10225.6|10246.4|10226.4|10245.6|10225.6|3
1650518740000|2022-04-21 05:25:40|10246.1|10226.1|10245.1|10225.1|10246.6|10226.6|10245.1|10225.1|8
1650518750000|2022-04-21 05:25:50|10244.6|10224.6|10244.4|10224.4|10244.6|10224.6|10243.1|10223.1|5
1650518760000|2022-04-21 05:26:00|10244.1|10224.1|10243.1|10223.1|10244.1|10224.1|10242.9|10222.9|4
1650518770000|2022-04-21 05:26:10|10243.4|10223.4|10243.1|10223.1|10243.4|10223.4|10243.1|10223.1|2
1650518780000|2022-04-21 05:26:20|10242.9|10222.9|10243.9|10223.9|10243.9|10223.9|10242.9|10222.9|2
1650518790000|2022-04-21 05:26:30|10244.4|10224.4|10245.1|10225.1|10245.1|10225.1|10244.4|10224.4|2
1650518800000|2022-04-21 05:26:40|10245.4|10225.4|10245.1|10225.1|10245.4|10225.4|10245.1|10225.1|2
1650518810000|2022-04-21 05:26:50|10243.9|10223.9|10243.4|10223.4|10244.4|10224.4|10243.4|10223.4|4
1650518820000|2022-04-21 05:27:00|10243.9|10223.9|10242.6|10222.6|10243.9|10223.9|10242.1|10222.1|6
1650518830000|2022-04-21 05:27:10|10243.1|10223.1|10243.4|10223.4|10243.4|10223.4|10243.1|10223.1|4
1650518840000|2022-04-21 05:27:20|10243.1|10223.1|10242.4|10222.4|10243.4|10223.4|10242.4|10222.4|8
1650518850000|2022-04-21 05:27:30|10242.1|10222.1|10242.1|10222.1|10242.4|10222.4|10241.1|10221.1|7
1650518860000|2022-04-21 05:27:40|10241.6|10221.6|10242.1|10222.1|10242.1|10222.1|10241.6|10221.6|3
1650518870000|2022-04-21 05:27:50|10242.4|10222.4|10243.9|10223.9|10244.1|10224.1|10242.1|10222.1|6
1650518880000|2022-04-21 05:28:00|10244|10224|10244|10224|10244|10224|10244|10224|1
1650518890000|2022-04-21 05:28:10|10243.9|10223.9|10243.9|10223.9|10243.9|10223.9|10243.9|10223.9|1
1650518900000|2022-04-21 05:28:20|10244.6|10224.6|10246.4|10226.4|10246.6|10226.6|10244.6|10224.6|6
1650518920000|2022-04-21 05:28:40|10247.1|10227.1|10246.9|10226.9|10247.1|10227.1|10246.9|10226.9|2
1650518930000|2022-04-21 05:28:50|10246.6|10226.6|10246.6|10226.6|10246.6|10226.6|10246.6|10226.6|1
1650518950000|2022-04-21 05:29:10|10246.9|10226.9|10246.4|10226.4|10246.9|10226.9|10246.4|10226.4|2
1650518960000|2022-04-21 05:29:20|10246.9|10226.9|10246.9|10226.9|10246.9|10226.9|10246.4|10226.4|5
1650518970000|2022-04-21 05:29:30|10246.4|10226.4|10244.6|10224.6|10246.4|10226.4|10244.6|10224.6|7
1650518980000|2022-04-21 05:29:40|10244.9|10224.9|10245.1|10225.1|10245.1|10225.1|10244.9|10224.9|4
1650518990000|2022-04-21 05:29:50|10245.4|10225.4|10245.1|10225.1|10245.4|10225.4|10245.1|10225.1|2
1650519000000|2022-04-21 05:30:00|10245.4|10225.4|10245.6|10225.6|10246.1|10226.1|10245.4|10225.4|4
1650519010000|2022-04-21 05:30:10|10245.4|10225.4|10245.4|10225.4|10245.4|10225.4|10245.4|10225.4|1
1650519020000|2022-04-21 05:30:20|10245.1|10225.1|10245.6|10225.6|10245.6|10225.6|10244.9|10224.9|4
1650519030000|2022-04-21 05:30:30|10245.4|10225.4|10244.1|10224.1|10245.4|10225.4|10244.1|10224.1|7
1650519040000|2022-04-21 05:30:40|10243.4|10223.4|10241.9|10221.9|10243.4|10223.4|10241.6|10221.6|11
1650519050000|2022-04-21 05:30:50|10242.1|10222.1|10243.9|10223.9|10243.9|10223.9|10242.1|10222.1|5
1650519060000|2022-04-21 05:31:00|10244.1|10224.1|10245.6|10225.6|10246.1|10226.1|10243.9|10223.9|8
1650519070000|2022-04-21 05:31:10|10246.4|10226.4|10244.9|10224.9|10246.9|10226.9|10244.6|10224.6|14
1650519080000|2022-04-21 05:31:20|10245.1|10225.1|10241.9|10221.9|10245.1|10225.1|10241.9|10221.9|8
1650519090000|2022-04-21 05:31:30|10241.4|10221.4|10242.6|10222.6|10242.6|10222.6|10241.4|10221.4|8
1650519100000|2022-04-21 05:31:40|10242.1|10222.1|10242.6|10222.6|10243.6|10223.6|10242.1|10222.1|8
1650519110000|2022-04-21 05:31:50|10242.1|10222.1|10241.1|10221.1|10242.1|10222.1|10241.1|10221.1|3
1650519120000|2022-04-21 05:32:00|10240.9|10220.9|10241.4|10221.4|10242.1|10222.1|10240.4|10220.4|8
1650519130000|2022-04-21 05:32:10|10241.9|10221.9|10239.9|10219.9|10241.9|10221.9|10239.6|10219.6|8
1650519140000|2022-04-21 05:32:20|10240.1|10220.1|10240.4|10220.4|10241.9|10221.9|10240.1|10220.1|6
1650519150000|2022-04-21 05:32:30|10241.1|10221.1|10241.4|10221.4|10241.4|10221.4|10240.4|10220.4|8
1650519160000|2022-04-21 05:32:40|10241.6|10221.6|10242.9|10222.9|10243.1|10223.1|10241.6|10221.6|11
1650519170000|2022-04-21 05:32:50|10243.1|10223.1|10243.4|10223.4|10244.4|10224.4|10242.9|10222.9|10
1650519180000|2022-04-21 05:33:00|10243.6|10223.6|10244.4|10224.4|10244.4|10224.4|10242.4|10222.4|12
1650519190000|2022-04-21 05:33:10|10243.9|10223.9|10242.9|10222.9|10243.9|10223.9|10242.9|10222.9|6
1650519200000|2022-04-21 05:33:20|10243.1|10223.1|10242.9|10222.9|10243.1|10223.1|10242.9|10222.9|2
1650519210000|2022-04-21 05:33:30|10242.6|10222.6|10242.9|10222.9|10243.1|10223.1|10242.1|10222.1|7
1650519220000|2022-04-21 05:33:40|10243.4|10223.4|10244.9|10224.9|10245.1|10225.1|10243.4|10223.4|5
1650519230000|2022-04-21 05:33:50|10245.4|10225.4|10245.8|10225.8|10245.8|10225.8|10245.4|10225.4|2
1650519240000|2022-04-21 05:34:00|10245.9|10225.9|10245.1|10225.1|10246.6|10226.6|10245.1|10225.1|9
1650519250000|2022-04-21 05:34:10|10244.6|10224.6|10243.1|10223.1|10245.4|10225.4|10243.1|10223.1|10
1650519260000|2022-04-21 05:34:20|10242.9|10222.9|10245.3|10225.3|10245.3|10225.3|10241.4|10221.4|9
1650519270000|2022-04-21 05:34:30|10243.9|10223.9|10244.8|10224.8|10245.3|10225.3|10243.9|10223.9|3
1650519280000|2022-04-21 05:34:40|10244.9|10224.9|10242.4|10222.4|10244.9|10224.9|10242.1|10222.1|9
1650519290000|2022-04-21 05:34:50|10242.6|10222.6|10245.1|10225.1|10245.1|10225.1|10242.6|10222.6|9
1650519300000|2022-04-21 05:35:00|10244.9|10224.9|10244.4|10224.4|10244.9|10224.9|10244.4|10224.4|2
1650519310000|2022-04-21 05:35:10|10244.1|10224.1|10243.6|10223.6|10244.1|10224.1|10243.6|10223.6|2
1650519320000|2022-04-21 05:35:20|10243.4|10223.4|10242.1|10222.1|10243.4|10223.4|10242.1|10222.1|6
1650519330000|2022-04-21 05:35:30|10242.4|10222.4|10241.6|10221.6|10242.6|10222.6|10241.6|10221.6|5
1650519340000|2022-04-21 05:35:40|10241.9|10221.9|10241.6|10221.6|10241.9|10221.9|10241.6|10221.6|4
1650519350000|2022-04-21 05:35:50|10241.9|10221.9|10241.9|10221.9|10242.1|10222.1|10241.9|10221.9|3
1650519360000|2022-04-21 05:36:00|10241.6|10221.6|10240.4|10220.4|10241.6|10221.6|10240.4|10220.4|6
1650519370000|2022-04-21 05:36:10|10240.1|10220.1|10239.4|10219.4|10240.1|10220.1|10238.4|10218.4|9
1650519380000|2022-04-21 05:36:20|10240.1|10220.1|10240.4|10220.4|10241.6|10221.6|10239.1|10219.1|16
1650519390000|2022-04-21 05:36:30|10240.9|10220.9|10239.1|10219.1|10242.9|10222.9|10239.1|10219.1|7
1650519400000|2022-04-21 05:36:40|10238.6|10218.6|10238.4|10218.4|10238.6|10218.6|10238.1|10218.1|3
1650519410000|2022-04-21 05:36:50|10237.6|10217.6|10237.9|10217.9|10238.6|10218.6|10236.9|10216.9|12
1650519420000|2022-04-21 05:37:00|10237.6|10217.6|10238.9|10218.9|10238.9|10218.9|10237.6|10217.6|4
1650519430000|2022-04-21 05:37:10|10239.1|10219.1|10242.9|10222.9|10242.9|10222.9|10239.1|10219.1|9
1650519440000|2022-04-21 05:37:20|10243.1|10223.1|10240.4|10220.4|10243.1|10223.1|10240.4|10220.4|7
1650519450000|2022-04-21 05:37:30|10240.1|10220.1|10238.9|10218.9|10240.4|10220.4|10238.9|10218.9|13
1650519460000|2022-04-21 05:37:40|10239.1|10219.1|10239.6|10219.6|10239.9|10219.9|10238.9|10218.9|4
1650519470000|2022-04-21 05:37:50|10239.1|10219.1|10239.6|10219.6|10239.6|10219.6|10239.1|10219.1|2
1650519480000|2022-04-21 05:38:00|10239.4|10219.4|10239.1|10219.1|10239.4|10219.4|10238.9|10218.9|3
1650519490000|2022-04-21 05:38:10|10238.6|10218.6|10238.6|10218.6|10239.4|10219.4|10238.6|10218.6|6
1650519500000|2022-04-21 05:38:20|10239.1|10219.1|10237.1|10217.1|10239.1|10219.1|10237.1|10217.1|7
1650519510000|2022-04-21 05:38:30|10236.6|10216.6|10235.4|10215.4|10236.6|10216.6|10235.4|10215.4|3
1650519520000|2022-04-21 05:38:40|10235.1|10215.1|10235.6|10215.6|10235.6|10215.6|10235.1|10215.1|2
1650519530000|2022-04-21 05:38:50|10235.1|10215.1|10235.1|10215.1|10235.1|10215.1|10235.1|10215.1|1
1650519570000|2022-04-21 05:39:30|10235.9|10215.9|10235.6|10215.6|10235.9|10215.9|10235.6|10215.6|2
1650519580000|2022-04-21 05:39:40|10235.4|10215.4|10235.4|10215.4|10235.4|10215.4|10235.1|10215.1|3
1650519590000|2022-04-21 05:39:50|10235.1|10215.1|10234.6|10214.6|10235.4|10215.4|10234.6|10214.6|11
1650519600000|2022-04-21 05:40:00|10234.4|10214.4|10236.4|10216.4|10237.4|10217.4|10234.4|10214.4|10
1650519610000|2022-04-21 05:40:10|10235.9|10215.9|10236.6|10216.6|10236.9|10216.9|10235.6|10215.6|11
1650519620000|2022-04-21 05:40:20|10236.4|10216.4|10237.6|10217.6|10237.6|10217.6|10235.6|10215.6|9
1650519630000|2022-04-21 05:40:30|10237.9|10217.9|10236.6|10216.6|10239.4|10219.4|10236.6|10216.6|10
1650519640000|2022-04-21 05:40:40|10236.9|10216.9|10235.1|10215.1|10236.9|10216.9|10235.1|10215.1|8
1650519650000|2022-04-21 05:40:50|10234.9|10214.9|10234.9|10214.9|10235.1|10215.1|10234.9|10214.9|5
1650519660000|2022-04-21 05:41:00|10234.6|10214.6|10232.1|10212.1|10234.6|10214.6|10232.1|10212.1|7
1650519670000|2022-04-21 05:41:10|10231.9|10211.9|10229.1|10209.1|10231.9|10211.9|10229.1|10209.1|7
1650519680000|2022-04-21 05:41:20|10227.9|10207.9|10226.9|10206.9|10228.9|10208.9|10226.9|10206.9|9
1650519690000|2022-04-21 05:41:30|10226.6|10206.6|10227.6|10207.6|10227.6|10207.6|10226.4|10206.4|10
1650519700000|2022-04-21 05:41:40|10227.9|10207.9|10228.9|10208.9|10228.9|10208.9|10227.1|10207.1|13
1650519710000|2022-04-21 05:41:50|10229.1|10209.1|10228.6|10208.6|10230.4|10210.4|10228.4|10208.4|11
1650519720000|2022-04-21 05:42:00|10227.9|10207.9|10229.9|10209.9|10230.1|10210.1|10227.9|10207.9|8
1650519730000|2022-04-21 05:42:10|10229.6|10209.6|10229.6|10209.6|10229.6|10209.6|10229.6|10209.6|1
1650519740000|2022-04-21 05:42:20|10229.1|10209.1|10230.6|10210.6|10230.6|10210.6|10228.6|10208.6|6
1650519750000|2022-04-21 05:42:30|10230.5|10210.5|10230.5|10210.5|10230.5|10210.5|10230.5|10210.5|1
1650519760000|2022-04-21 05:42:40|10231.1|10211.1|10232.1|10212.1|10232.1|10212.1|10231.1|10211.1|5
1650519770000|2022-04-21 05:42:50|10231.9|10211.9|10230.6|10210.6|10231.9|10211.9|10230.6|10210.6|5
1650519780000|2022-04-21 05:43:00|10229.6|10209.6|10227.4|10207.4|10229.6|10209.6|10227.1|10207.1|13
1650519790000|2022-04-21 05:43:10|10227.6|10207.6|10228.6|10208.6|10229.6|10209.6|10227.6|10207.6|9
1650519800000|2022-04-21 05:43:20|10228.4|10208.4|10227.6|10207.6|10228.4|10208.4|10227.6|10207.6|2
1650519810000|2022-04-21 05:43:30|10227.4|10207.4|10228.6|10208.6|10229.4|10209.4|10227.1|10207.1|8
1650519820000|2022-04-21 05:43:40|10228.4|10208.4|10227.1|10207.1|10228.4|10208.4|10227.1|10207.1|7
1650519830000|2022-04-21 05:43:50|10226.9|10206.9|10226.9|10206.9|10226.9|10206.9|10226.6|10206.6|3
1650519840000|2022-04-21 05:44:00|10227.6|10207.6|10229.6|10209.6|10229.6|10209.6|10227.4|10207.4|6
1650519850000|2022-04-21 05:44:10|10229.4|10209.4|10228.6|10208.6|10229.4|10209.4|10228.6|10208.6|8
1650519860000|2022-04-21 05:44:20|10228.4|10208.4|10228.6|10208.6|10228.6|10208.6|10228.4|10208.4|2
1650519870000|2022-04-21 05:44:30|10229.1|10209.1|10228.9|10208.9|10229.1|10209.1|10228.9|10208.9|2
1650519880000|2022-04-21 05:44:40|10228.6|10208.6|10228.9|10208.9|10228.9|10208.9|10228.6|10208.6|2
1650519890000|2022-04-21 05:44:50|10229.6|10209.6|10228.9|10208.9|10230.1|10210.1|10228.9|10208.9|10
1650519900000|2022-04-21 05:45:00|10228.6|10208.6|10228.6|10208.6|10228.6|10208.6|10228.6|10208.6|1
1650519910000|2022-04-21 05:45:10|10228.4|10208.4|10227.6|10207.6|10228.4|10208.4|10227.6|10207.6|3
1650519920000|2022-04-21 05:45:20|10226.9|10206.9|10227.1|10207.1|10227.1|10207.1|10226.9|10206.9|2
1650519930000|2022-04-21 05:45:30|10226.9|10206.9|10223.9|10203.9|10226.9|10206.9|10223.6|10203.6|11
1650519940000|2022-04-21 05:45:40|10224.6|10204.6|10225.1|10205.1|10225.1|10205.1|10224.6|10204.6|2
1650519950000|2022-04-21 05:45:50|10224.6|10204.6|10222.9|10202.9|10224.6|10204.6|10222.9|10202.9|5
1650519960000|2022-04-21 05:46:00|10222.6|10202.6|10224.6|10204.6|10224.6|10204.6|10222.4|10202.4|7
1650519990000|2022-04-21 05:46:30|10224.1|10204.1|10224.1|10204.1|10224.1|10204.1|10224.1|10204.1|1
1650520000000|2022-04-21 05:46:40|10224.6|10204.6|10225.1|10205.1|10225.6|10205.6|10224.6|10204.6|4
1650520010000|2022-04-21 05:46:50|10225.4|10205.4|10224.4|10204.4|10225.9|10205.9|10223.6|10203.6|11
1650520020000|2022-04-21 05:47:00|10224.6|10204.6|10226.4|10206.4|10226.4|10206.4|10224.6|10204.6|5
1650520030000|2022-04-21 05:47:10|10226.6|10206.6|10226.1|10206.1|10226.9|10206.9|10226.1|10206.1|4
1650520040000|2022-04-21 05:47:20|10225.6|10205.6|10226.9|10206.9|10226.9|10206.9|10225.6|10205.6|4
1650520050000|2022-04-21 05:47:30|10226.4|10206.4|10229.4|10209.4|10229.6|10209.6|10226.4|10206.4|10
1650520060000|2022-04-21 05:47:40|10228.9|10208.9|10227.6|10207.6|10228.9|10208.9|10227.4|10207.4|9
1650520070000|2022-04-21 05:47:50|10227.4|10207.4|10226.6|10206.6|10227.4|10207.4|10226.6|10206.6|7
1650520080000|2022-04-21 05:48:00|10226.4|10206.4|10224.9|10204.9|10226.4|10206.4|10224.1|10204.1|13
1650520090000|2022-04-21 05:48:10|10224.6|10204.6|10226.9|10206.9|10227.1|10207.1|10223.1|10203.1|9
1650520100000|2022-04-21 05:48:20|10226.6|10206.6|10226.9|10206.9|10227.6|10207.6|10226.1|10206.1|8
1650520110000|2022-04-21 05:48:30|10227.1|10207.1|10227.6|10207.6|10227.6|10207.6|10226.6|10206.6|7
1650520130000|2022-04-21 05:48:50|10227.9|10207.9|10227.4|10207.4|10227.9|10207.9|10227.4|10207.4|7
1650520140000|2022-04-21 05:49:00|10227.6|10207.6|10228.1|10208.1|10228.6|10208.6|10227.6|10207.6|6
1650520150000|2022-04-21 05:49:10|10228.4|10208.4|10228.9|10208.9|10229.3|10209.3|10228.1|10208.1|5
1650520160000|2022-04-21 05:49:20|10229.1|10209.1|10228.6|10208.6|10229.4|10209.4|10228.6|10208.6|4
1650520170000|2022-04-21 05:49:30|10228.1|10208.1|10228.6|10208.6|10228.6|10208.6|10227.9|10207.9|11
1650520180000|2022-04-21 05:49:40|10228.9|10208.9|10228.9|10208.9|10228.9|10208.9|10228.6|10208.6|5
1650520190000|2022-04-21 05:49:50|10228.6|10208.6|10227.6|10207.6|10228.6|10208.6|10227.4|10207.4|8
1650520200000|2022-04-21 05:50:00|10227.9|10207.9|10229.1|10209.1|10229.1|10209.1|10227.9|10207.9|7
1650520210000|2022-04-21 05:50:10|10229.4|10209.4|10232.4|10212.4|10232.4|10212.4|10229.4|10209.4|13
1650520220000|2022-04-21 05:50:20|10232.6|10212.6|10231.4|10211.4|10232.9|10212.9|10231.4|10211.4|12
1650520230000|2022-04-21 05:50:30|10231.6|10211.6|10231.1|10211.1|10232.4|10212.4|10230.9|10210.9|10
1650520240000|2022-04-21 05:50:40|10231.4|10211.4|10232.1|10212.1|10232.6|10212.6|10231.4|10211.4|8
1650520250000|2022-04-21 05:50:50|10231.6|10211.6|10231.1|10211.1|10231.6|10211.6|10231.1|10211.1|3
1650520260000|2022-04-21 05:51:00|10231.4|10211.4|10231.9|10211.9|10232.9|10212.9|10231.4|10211.4|9
1650520270000|2022-04-21 05:51:10|10231.6|10211.6|10231.6|10211.6|10231.6|10211.6|10231.6|10211.6|1
1650520280000|2022-04-21 05:51:20|10231.9|10211.9|10231.6|10211.6|10231.9|10211.9|10231.6|10211.6|6
1650520290000|2022-04-21 05:51:30|10231.9|10211.9|10232.1|10212.1|10232.4|10212.4|10231.9|10211.9|5
1650520310000|2022-04-21 05:51:50|10231.9|10211.9|10231.9|10211.9|10231.9|10211.9|10231.6|10211.6|5
1650520320000|2022-04-21 05:52:00|10231.6|10211.6|10231.9|10211.9|10231.9|10211.9|10231.4|10211.4|5
1650520330000|2022-04-21 05:52:10|10232.1|10212.1|10231.6|10211.6|10232.1|10212.1|10231.6|10211.6|3
1650520340000|2022-04-21 05:52:20|10231.9|10211.9|10231.6|10211.6|10231.9|10211.9|10231.6|10211.6|4
1650520350000|2022-04-21 05:52:30|10231.4|10211.4|10231.9|10211.9|10231.9|10211.9|10231.4|10211.4|3
1650520360000|2022-04-21 05:52:40|10231.6|10211.6|10232.4|10212.4|10232.4|10212.4|10231.6|10211.6|8
1650520370000|2022-04-21 05:52:50|10232.6|10212.6|10234.4|10214.4|10235.9|10215.9|10232.6|10212.6|9
1650520380000|2022-04-21 05:53:00|10234.1|10214.1|10234.6|10214.6|10234.6|10214.6|10234.1|10214.1|5
1650520390000|2022-04-21 05:53:10|10234.4|10214.4|10234.6|10214.6|10234.9|10214.9|10234.4|10214.4|8
1650520400000|2022-04-21 05:53:20|10234.4|10214.4|10233.1|10213.1|10234.4|10214.4|10233.1|10213.1|7
1650520410000|2022-04-21 05:53:30|10232.9|10212.9|10228.9|10208.9|10232.9|10212.9|10228.9|10208.9|6
1650520420000|2022-04-21 05:53:40|10228.6|10208.6|10228.6|10208.6|10228.6|10208.6|10228.6|10208.6|1
1650520430000|2022-04-21 05:53:50|10228.4|10208.4|10228.6|10208.6|10228.6|10208.6|10228.4|10208.4|2
1650520440000|2022-04-21 05:54:00|10228.4|10208.4|10228.6|10208.6|10228.6|10208.6|10228.4|10208.4|10
1650520450000|2022-04-21 05:54:10|10228.4|10208.4|10228.4|10208.4|10228.4|10208.4|10228.4|10208.4|1
1650520460000|2022-04-21 05:54:20|10228.1|10208.1|10228.1|10208.1|10228.1|10208.1|10228.1|10208.1|1
1650520470000|2022-04-21 05:54:30|10228.4|10208.4|10228.6|10208.6|10228.6|10208.6|10228.1|10208.1|3
1650520480000|2022-04-21 05:54:40|10228.4|10208.4|10228.4|10208.4|10228.6|10208.6|10228.1|10208.1|5
1650520490000|2022-04-21 05:54:50|10228.1|10208.1|10228.1|10208.1|10228.1|10208.1|10228.1|10208.1|1
1650520500000|2022-04-21 05:55:00|10228.4|10208.4|10228.4|10208.4|10228.4|10208.4|10228.4|10208.4|1
1650520510000|2022-04-21 05:55:10|10228.6|10208.6|10228.4|10208.4|10229.9|10209.9|10228.4|10208.4|5
1650520520000|2022-04-21 05:55:20|10228.1|10208.1|10228.1|10208.1|10228.1|10208.1|10227.6|10207.6|4
1650520530000|2022-04-21 05:55:30|10228.6|10208.6|10228.9|10208.9|10228.9|10208.9|10228.6|10208.6|4
1650520560000|2022-04-21 05:56:00|10228.4|10208.4|10227.6|10207.6|10228.4|10208.4|10227.6|10207.6|2
1650520580000|2022-04-21 05:56:20|10227.9|10207.9|10227.1|10207.1|10227.9|10207.9|10227.1|10207.1|7
1650520590000|2022-04-21 05:56:30|10226.6|10206.6|10226.6|10206.6|10227.1|10207.1|10226.1|10206.1|7
1650520600000|2022-04-21 05:56:40|10226.4|10206.4|10226.4|10206.4|10226.4|10206.4|10226.4|10206.4|1
1650520610000|2022-04-21 05:56:50|10226.1|10206.1|10226.4|10206.4|10226.6|10206.6|10226.1|10206.1|4
1650520620000|2022-04-21 05:57:00|10226.6|10206.6|10227.9|10207.9|10227.9|10207.9|10226.6|10206.6|4
1650520630000|2022-04-21 05:57:10|10227.6|10207.6|10227.6|10207.6|10227.6|10207.6|10227.6|10207.6|1
1650520640000|2022-04-21 05:57:20|10227.1|10207.1|10227.1|10207.1|10227.1|10207.1|10227.1|10207.1|1
1650520650000|2022-04-21 05:57:30|10227.4|10207.4|10227.4|10207.4|10227.4|10207.4|10227.4|10207.4|1
1650520660000|2022-04-21 05:57:40|10227.1|10207.1|10227.6|10207.6|10227.6|10207.6|10226.9|10206.9|7
1650520670000|2022-04-21 05:57:50|10227.9|10207.9|10226.1|10206.1|10228.6|10208.6|10226.1|10206.1|10
1650520680000|2022-04-21 05:58:00|10226.4|10206.4|10226.6|10206.6|10226.6|10206.6|10226.1|10206.1|6
1650520690000|2022-04-21 05:58:10|10226.9|10206.9|10227.1|10207.1|10227.1|10207.1|10226.9|10206.9|2
1650520700000|2022-04-21 05:58:20|10226.9|10206.9|10226.6|10206.6|10226.9|10206.9|10226.6|10206.6|2
1650520710000|2022-04-21 05:58:30|10227.1|10207.1|10227.9|10207.9|10227.9|10207.9|10227.1|10207.1|2
1650520720000|2022-04-21 05:58:40|10227.4|10207.4|10227.4|10207.4|10227.4|10207.4|10226.9|10206.9|8
1650520730000|2022-04-21 05:58:50|10227.1|10207.1|10226.6|10206.6|10227.1|10207.1|10226.6|10206.6|9
1650520740000|2022-04-21 05:59:00|10226.9|10206.9|10227.1|10207.1|10227.1|10207.1|10226.6|10206.6|11
1650520750000|2022-04-21 05:59:10|10227.4|10207.4|10228.9|10208.9|10229.1|10209.1|10227.4|10207.4|9
1650520760000|2022-04-21 05:59:20|10228.4|10208.4|10228.6|10208.6|10228.6|10208.6|10228.4|10208.4|2
1650520770000|2022-04-21 05:59:30|10228.4|10208.4|10228.1|10208.1|10228.6|10208.6|10227.4|10207.4|9
1650520780000|2022-04-21 05:59:40|10228.4|10208.4|10228.9|10208.9|10228.9|10208.9|10228.4|10208.4|2
1650520790000|2022-04-21 05:59:50|10228.6|10208.6|10228.6|10208.6|10228.9|10208.9|10228.4|10208.4|5
1650520800000|2022-04-21 06:00:00|10228.9|10208.9|10228.4|10208.4|10228.9|10208.9|10228.1|10208.1|5
1650520810000|2022-04-21 06:00:10|10228.6|10208.6|10229.6|10209.6|10229.9|10209.9|10228.6|10208.6|9
1650520820000|2022-04-21 06:00:20|10229.9|10209.9|10232.1|10212.1|10233.1|10213.1|10229.9|10209.9|12
1650520830000|2022-04-21 06:00:30|10231.9|10211.9|10230.1|10210.1|10231.9|10211.9|10230.1|10210.1|7
1650520840000|2022-04-21 06:00:40|10230.4|10210.4|10231.1|10211.1|10231.1|10211.1|10230.4|10210.4|5
1650520850000|2022-04-21 06:00:50|10231.4|10211.4|10231.1|10211.1|10231.4|10211.4|10230.6|10210.6|8
1650520860000|2022-04-21 06:01:00|10230.9|10210.9|10231.6|10211.6|10231.9|10211.9|10230.9|10210.9|5
1650520870000|2022-04-21 06:01:10|10231.9|10211.9|10233.6|10213.6|10233.6|10213.6|10231.9|10211.9|6
1650520880000|2022-04-21 06:01:20|10233.9|10213.9|10235.1|10215.1|10235.4|10215.4|10233.9|10213.9|8
1650520890000|2022-04-21 06:01:30|10234.9|10214.9|10235.4|10215.4|10235.4|10215.4|10234.9|10214.9|7
1650520900000|2022-04-21 06:01:40|10235.1|10215.1|10234.1|10214.1|10235.4|10215.4|10233.6|10213.6|9
1650520910000|2022-04-21 06:01:50|10234.4|10214.4|10234.9|10214.9|10234.9|10214.9|10234.1|10214.1|9
1650520930000|2022-04-21 06:02:10|10234.6|10214.6|10233.9|10213.9|10234.6|10214.6|10233.9|10213.9|3
1650520940000|2022-04-21 06:02:20|10233.6|10213.6|10232.1|10212.1|10233.6|10213.6|10231.9|10211.9|4
1650520950000|2022-04-21 06:02:30|10232.6|10212.6|10232.6|10212.6|10232.6|10212.6|10232.6|10212.6|1
1650520970000|2022-04-21 06:02:50|10232.9|10212.9|10235.6|10215.6|10235.9|10215.9|10232.9|10212.9|6
1650520980000|2022-04-21 06:03:00|10236.1|10216.1|10235.1|10215.1|10237.6|10217.6|10235.1|10215.1|8
1650520990000|2022-04-21 06:03:10|10234.6|10214.6|10234.9|10214.9|10235.1|10215.1|10234.6|10214.6|3
1650521000000|2022-04-21 06:03:20|10235.1|10215.1|10236.4|10216.4|10236.4|10216.4|10234.9|10214.9|6
1650521010000|2022-04-21 06:03:30|10236.6|10216.6|10235.6|10215.6|10236.9|10216.9|10234.9|10214.9|12
1650521020000|2022-04-21 06:03:40|10235.1|10215.1|10234.4|10214.4|10235.1|10215.1|10233.6|10213.6|11
1650521030000|2022-04-21 06:03:50|10234.1|10214.1|10234.6|10214.6|10234.6|10214.6|10233.9|10213.9|6
1650521040000|2022-04-21 06:04:00|10233.9|10213.9|10233.6|10213.6|10233.9|10213.9|10233.1|10213.1|8
1650521050000|2022-04-21 06:04:10|10233.4|10213.4|10232.1|10212.1|10233.6|10213.6|10232.1|10212.1|7
1650521060000|2022-04-21 06:04:20|10231.4|10211.4|10231.4|10211.4|10231.4|10211.4|10231.1|10211.1|5
1650521070000|2022-04-21 06:04:30|10231.6|10211.6|10234.4|10214.4|10234.4|10214.4|10231.6|10211.6|7
1650521080000|2022-04-21 06:04:40|10234.1|10214.1|10234.1|10214.1|10234.1|10214.1|10234.1|10214.1|1
1650521090000|2022-04-21 06:04:50|10233.9|10213.9|10234.1|10214.1|10234.1|10214.1|10233.9|10213.9|2
1650521100000|2022-04-21 06:05:00|10233.9|10213.9|10233.1|10213.1|10233.9|10213.9|10232.9|10212.9|9
1650521110000|2022-04-21 06:05:10|10232.9|10212.9|10233.9|10213.9|10233.9|10213.9|10232.9|10212.9|4
1650521120000|2022-04-21 06:05:20|10235.4|10215.4|10232.9|10212.9|10235.4|10215.4|10232.6|10212.6|11
1650521130000|2022-04-21 06:05:30|10232.6|10212.6|10233.6|10213.6|10233.6|10213.6|10231.9|10211.9|9
1650521140000|2022-04-21 06:05:40|10233.4|10213.4|10235.1|10215.1|10235.1|10215.1|10233.1|10213.1|16
1650521150000|2022-04-21 06:05:50|10235.4|10215.4|10234.1|10214.1|10236.1|10216.1|10234.1|10214.1|4
1650521160000|2022-04-21 06:06:00|10233.9|10213.9|10234.1|10214.1|10234.4|10214.4|10233.9|10213.9|6
1650521170000|2022-04-21 06:06:10|10233.9|10213.9|10232.6|10212.6|10233.9|10213.9|10232.4|10212.4|10
1650521180000|2022-04-21 06:06:20|10232.9|10212.9|10231.9|10211.9|10232.9|10212.9|10231.9|10211.9|7
1650521190000|2022-04-21 06:06:30|10232.4|10212.4|10231.9|10211.9|10232.4|10212.4|10231.9|10211.9|9
1650521200000|2022-04-21 06:06:40|10232.1|10212.1|10232.1|10212.1|10232.6|10212.6|10232.1|10212.1|5
1650521210000|2022-04-21 06:06:50|10231.9|10211.9|10231.9|10211.9|10232.6|10212.6|10231.9|10211.9|8
1650521220000|2022-04-21 06:07:00|10231.6|10211.6|10231.1|10211.1|10231.6|10211.6|10231.1|10211.1|2
1650521230000|2022-04-21 06:07:10|10230.6|10210.6|10229.9|10209.9|10231.1|10211.1|10229.1|10209.1|13
1650521240000|2022-04-21 06:07:20|10230.4|10210.4|10233.4|10213.4|10233.4|10213.4|10230.4|10210.4|7
1650521250000|2022-04-21 06:07:30|10233.9|10213.9|10234.1|10214.1|10234.1|10214.1|10233.9|10213.9|2
1650521260000|2022-04-21 06:07:40|10234.4|10214.4|10234.1|10214.1|10234.4|10214.4|10234.1|10214.1|2
1650521270000|2022-04-21 06:07:50|10233.9|10213.9|10234.1|10214.1|10234.1|10214.1|10233.9|10213.9|2
1650521280000|2022-04-21 06:08:00|10233.9|10213.9|10232.9|10212.9|10233.9|10213.9|10232.6|10212.6|5
1650521290000|2022-04-21 06:08:10|10233.1|10213.1|10234.1|10214.1|10234.1|10214.1|10233.1|10213.1|5
1650521300000|2022-04-21 06:08:20|10233.9|10213.9|10234.4|10214.4|10234.4|10214.4|10233.9|10213.9|5
1650521310000|2022-04-21 06:08:30|10234.6|10214.6|10233.9|10213.9|10234.6|10214.6|10233.9|10213.9|3
1650521320000|2022-04-21 06:08:40|10234.1|10214.1|10234.1|10214.1|10234.4|10214.4|10234.1|10214.1|3
1650521330000|2022-04-21 06:08:50|10233.9|10213.9|10231.9|10211.9|10233.9|10213.9|10231.6|10211.6|8
1650521340000|2022-04-21 06:09:00|10231.6|10211.6|10229.9|10209.9|10231.6|10211.6|10229.1|10209.1|8
1650521350000|2022-04-21 06:09:10|10229.1|10209.1|10230.6|10210.6|10230.6|10210.6|10229.1|10209.1|8
1650521360000|2022-04-21 06:09:20|10230.1|10210.1|10231.4|10211.4|10231.4|10211.4|10229.9|10209.9|8
1650521370000|2022-04-21 06:09:30|10231.9|10211.9|10233.4|10213.4|10233.4|10213.4|10231.9|10211.9|2
1650521380000|2022-04-21 06:09:40|10232.6|10212.6|10232.6|10212.6|10232.6|10212.6|10232.4|10212.4|3
1650521390000|2022-04-21 06:09:50|10232.4|10212.4|10232.9|10212.9|10232.9|10212.9|10232.1|10212.1|4
1650521400000|2022-04-21 06:10:00|10233.1|10213.1|10231.9|10211.9|10233.1|10213.1|10231.9|10211.9|3
1650521410000|2022-04-21 06:10:10|10232.1|10212.1|10231.6|10211.6|10232.1|10212.1|10231.6|10211.6|6
1650521420000|2022-04-21 06:10:20|10232.1|10212.1|10232.9|10212.9|10232.9|10212.9|10231.9|10211.9|7
1650521430000|2022-04-21 06:10:30|10232.6|10212.6|10230.4|10210.4|10232.6|10212.6|10230.1|10210.1|8
1650521440000|2022-04-21 06:10:40|10230.6|10210.6|10232.6|10212.6|10232.6|10212.6|10230.4|10210.4|4
1650521450000|2022-04-21 06:10:50|10233.1|10213.1|10233.1|10213.1|10233.1|10213.1|10233.1|10213.1|1
1650521460000|2022-04-21 06:11:00|10233.4|10213.4|10231.4|10211.4|10233.4|10213.4|10231.4|10211.4|5
1650521480000|2022-04-21 06:11:20|10231.1|10211.1|10232.9|10212.9|10232.9|10212.9|10231.1|10211.1|4
1650521490000|2022-04-21 06:11:30|10232.6|10212.6|10233.1|10213.1|10234.4|10214.4|10232.6|10212.6|4
1650521500000|2022-04-21 06:11:40|10233.4|10213.4|10234.1|10214.1|10234.4|10214.4|10233.4|10213.4|6
1650521510000|2022-04-21 06:11:50|10233.9|10213.9|10232.4|10212.4|10234.1|10214.1|10231.9|10211.9|11
1650521520000|2022-04-21 06:12:00|10232.1|10212.1|10232.4|10212.4|10232.4|10212.4|10232.1|10212.1|2
1650521530000|2022-04-21 06:12:10|10232.1|10212.1|10231.9|10211.9|10232.1|10212.1|10231.4|10211.4|7
1650521540000|2022-04-21 06:12:20|10231.6|10211.6|10229.6|10209.6|10233.4|10213.4|10229.6|10209.6|13
1650521550000|2022-04-21 06:12:30|10229.4|10209.4|10230.1|10210.1|10230.1|10210.1|10229.1|10209.1|3
1650521570000|2022-04-21 06:12:50|10229.6|10209.6|10229.6|10209.6|10229.6|10209.6|10229.4|10209.4|5
1650521580000|2022-04-21 06:13:00|10229.4|10209.4|10230.6|10210.6|10230.6|10210.6|10228.1|10208.1|13
1650521590000|2022-04-21 06:13:10|10230.4|10210.4|10230.4|10210.4|10230.4|10210.4|10229.4|10209.4|3
1650521600000|2022-04-21 06:13:20|10230.6|10210.6|10230.6|10210.6|10230.6|10210.6|10230.4|10210.4|3
1650521610000|2022-04-21 06:13:30|10230.4|10210.4|10230.9|10210.9|10230.9|10210.9|10230.4|10210.4|3
1650521620000|2022-04-21 06:13:40|10231.1|10211.1|10230.9|10210.9|10231.1|10211.1|10230.9|10210.9|2
1650521630000|2022-04-21 06:13:50|10230.6|10210.6|10230.6|10210.6|10230.6|10210.6|10230.6|10210.6|1
1650521640000|2022-04-21 06:14:00|10230.9|10210.9|10230.9|10210.9|10230.9|10210.9|10230.9|10210.9|1
1650521650000|2022-04-21 06:14:10|10231.8|10211.8|10232.6|10212.6|10232.9|10212.9|10231.8|10211.8|9
1650521660000|2022-04-21 06:14:20|10232.9|10212.9|10233.4|10213.4|10233.4|10213.4|10232.9|10212.9|2
1650521700000|2022-04-21 06:15:00|10233.6|10213.6|10232.6|10212.6|10233.6|10213.6|10232.6|10212.6|6
1650521710000|2022-04-21 06:15:10|10232.9|10212.9|10233.4|10213.4|10233.4|10213.4|10232.9|10212.9|7
1650521730000|2022-04-21 06:15:30|10232.9|10212.9|10232.4|10212.4|10232.9|10212.9|10232.4|10212.4|2
1650521740000|2022-04-21 06:15:40|10232.1|10212.1|10232.6|10212.6|10232.9|10212.9|10232.1|10212.1|6
1650521750000|2022-04-21 06:15:50|10232.9|10212.9|10232.9|10212.9|10232.9|10212.9|10232.6|10212.6|3
1650521760000|2022-04-21 06:16:00|10232.6|10212.6|10232.6|10212.6|10232.6|10212.6|10232.6|10212.6|1
1650521770000|2022-04-21 06:16:10|10232.9|10212.9|10232.4|10212.4|10232.9|10212.9|10232.4|10212.4|3
1650521780000|2022-04-21 06:16:20|10232.6|10212.6|10232.6|10212.6|10232.6|10212.6|10232.6|10212.6|1
1650521800000|2022-04-21 06:16:40|10232.4|10212.4|10232.1|10212.1|10232.4|10212.4|10232.1|10212.1|2
1650521810000|2022-04-21 06:16:50|10231.9|10211.9|10231.9|10211.9|10232.1|10212.1|10231.6|10211.6|5
1650521820000|2022-04-21 06:17:00|10231.6|10211.6|10231.6|10211.6|10231.6|10211.6|10231.4|10211.4|5
1650521830000|2022-04-21 06:17:10|10231.4|10211.4|10231.6|10211.6|10231.6|10211.6|10231.4|10211.4|4
1650521840000|2022-04-21 06:17:20|10231.4|10211.4|10229.9|10209.9|10231.6|10211.6|10229.1|10209.1|14
1650521850000|2022-04-21 06:17:30|10230.1|10210.1|10229.9|10209.9|10230.1|10210.1|10229.9|10209.9|2
1650521860000|2022-04-21 06:17:40|10229.4|10209.4|10229.4|10209.4|10229.4|10209.4|10228.9|10208.9|4
1650521880000|2022-04-21 06:18:00|10228.9|10208.9|10228.9|10208.9|10228.9|10208.9|10228.6|10208.6|5
1650521900000|2022-04-21 06:18:20|10227.9|10207.9|10226.6|10206.6|10227.9|10207.9|10226.6|10206.6|3
1650521910000|2022-04-21 06:18:30|10226.1|10206.1|10227.4|10207.4|10227.4|10207.4|10225.1|10205.1|7
1650521920000|2022-04-21 06:18:40|10226.9|10206.9|10225.1|10205.1|10226.9|10206.9|10224.9|10204.9|9
1650521930000|2022-04-21 06:18:50|10225.6|10205.6|10225.6|10205.6|10225.6|10205.6|10225.6|10205.6|1
1650521940000|2022-04-21 06:19:00|10225.9|10205.9|10227.4|10207.4|10227.4|10207.4|10225.9|10205.9|6
1650521950000|2022-04-21 06:19:10|10228.1|10208.1|10227.6|10207.6|10228.9|10208.9|10226.9|10206.9|10
1650521960000|2022-04-21 06:19:20|10227.4|10207.4|10227.4|10207.4|10227.4|10207.4|10227.4|10207.4|1
1650521970000|2022-04-21 06:19:30|10227.6|10207.6|10229.1|10209.1|10229.1|10209.1|10227.6|10207.6|6
1650521980000|2022-04-21 06:19:40|10229.4|10209.4|10229.4|10209.4|10229.4|10209.4|10229.4|10209.4|1
1650521990000|2022-04-21 06:19:50|10229.1|10209.1|10229.1|10209.1|10229.4|10209.4|10229.1|10209.1|3
1650522000000|2022-04-21 06:20:00|10229.4|10209.4|10227.4|10207.4|10229.4|10209.4|10227.4|10207.4|7
1650522010000|2022-04-21 06:20:10|10226.9|10206.9|10225.4|10205.4|10226.9|10206.9|10225.4|10205.4|11
1650522020000|2022-04-21 06:20:20|10225.1|10205.1|10224.4|10204.4|10225.1|10205.1|10223.6|10203.6|6
1650522030000|2022-04-21 06:20:30|10224.1|10204.1|10224.4|10204.4|10224.4|10204.4|10223.6|10203.6|5
1650522050000|2022-04-21 06:20:50|10224.6|10204.6|10222.6|10202.6|10224.6|10204.6|10222.6|10202.6|3
1650522060000|2022-04-21 06:21:00|10222.9|10202.9|10219.9|10199.9|10223.1|10203.1|10219.4|10199.4|12
1650522070000|2022-04-21 06:21:10|10219.4|10199.4|10219.9|10199.9|10219.9|10199.9|10218.9|10198.9|4
1650522080000|2022-04-21 06:21:20|10220.1|10200.1|10218.9|10198.9|10221.6|10201.6|10218.9|10198.9|6
1650522090000|2022-04-21 06:21:30|10218.6|10198.6|10217.9|10197.9|10218.9|10198.9|10217.9|10197.9|6
1650522100000|2022-04-21 06:21:40|10217.6|10197.6|10217.6|10197.6|10217.6|10197.6|10216.1|10196.1|10
1650522110000|2022-04-21 06:21:50|10217.4|10197.4|10218.1|10198.1|10218.4|10198.4|10217.4|10197.4|4
1650522120000|2022-04-21 06:22:00|10217.6|10197.6|10218.1|10198.1|10218.1|10198.1|10217.1|10197.1|6
1650522130000|2022-04-21 06:22:10|10217.9|10197.9|10217.4|10197.4|10219.6|10199.6|10217.4|10197.4|6
1650522140000|2022-04-21 06:22:20|10218.1|10198.1|10216.9|10196.9|10218.1|10198.1|10216.9|10196.9|4
1650522150000|2022-04-21 06:22:30|10216.6|10196.6|10217.1|10197.1|10217.4|10197.4|10216.6|10196.6|4
1650522160000|2022-04-21 06:22:40|10217.6|10197.6|10217.1|10197.1|10217.6|10197.6|10217.1|10197.1|2
1650522170000|2022-04-21 06:22:50|10216.6|10196.6|10216.6|10196.6|10216.9|10196.9|10216.6|10196.6|3
1650522180000|2022-04-21 06:23:00|10216.9|10196.9|10217.4|10197.4|10217.4|10197.4|10216.9|10196.9|2
1650522190000|2022-04-21 06:23:10|10217.6|10197.6|10219.1|10199.1|10219.4|10199.4|10217.6|10197.6|5
1650522200000|2022-04-21 06:23:20|10218.9|10198.9|10218.9|10198.9|10218.9|10198.9|10218.9|10198.9|1
1650522210000|2022-04-21 06:23:30|10218.6|10198.6|10218.4|10198.4|10218.6|10198.6|10217.9|10197.9|5
1650522220000|2022-04-21 06:23:40|10218.6|10198.6|10218.4|10198.4|10219.1|10199.1|10218.1|10198.1|5
1650522230000|2022-04-21 06:23:50|10218.6|10198.6|10218.6|10198.6|10219.1|10199.1|10218.6|10198.6|3
1650522240000|2022-04-21 06:24:00|10218.9|10198.9|10218.1|10198.1|10219.1|10199.1|10217.6|10197.6|9
1650522250000|2022-04-21 06:24:10|10217.9|10197.9|10219.1|10199.1|10219.1|10199.1|10217.6|10197.6|6
1650522260000|2022-04-21 06:24:20|10218.9|10198.9|10217.6|10197.6|10218.9|10198.9|10216.9|10196.9|8
1650522270000|2022-04-21 06:24:30|10217.1|10197.1|10217.4|10197.4|10217.4|10197.4|10217.1|10197.1|2
1650522280000|2022-04-21 06:24:40|10218.4|10198.4|10217.4|10197.4|10218.4|10198.4|10217.4|10197.4|2
1650522300000|2022-04-21 06:25:00|10218.9|10198.9|10217.9|10197.9|10218.9|10198.9|10217.9|10197.9|4
1650522310000|2022-04-21 06:25:10|10218.1|10198.1|10218.6|10198.6|10218.6|10198.6|10218.1|10198.1|5
1650522320000|2022-04-21 06:25:20|10218.1|10198.1|10219.1|10199.1|10219.1|10199.1|10218.1|10198.1|3
1650522330000|2022-04-21 06:25:30|10220.6|10200.6|10220.4|10200.4|10220.6|10200.6|10220.4|10200.4|2
1650522340000|2022-04-21 06:25:40|10220.9|10200.9|10220.6|10200.6|10221.1|10201.1|10220.1|10200.1|6
1650522350000|2022-04-21 06:25:50|10221.1|10201.1|10221.4|10201.4|10221.4|10201.4|10221.1|10201.1|2
1650522360000|2022-04-21 06:26:00|10221.1|10201.1|10220.6|10200.6|10222.1|10202.1|10220.4|10200.4|10
1650522370000|2022-04-21 06:26:10|10220.1|10200.1|10220.1|10200.1|10220.4|10200.4|10220.1|10200.1|3
1650522380000|2022-04-21 06:26:20|10220.4|10200.4|10220.1|10200.1|10220.4|10200.4|10219.9|10199.9|4
1650522390000|2022-04-21 06:26:30|10219.9|10199.9|10220.6|10200.6|10220.6|10200.6|10219.9|10199.9|3
1650522410000|2022-04-21 06:26:50|10220.1|10200.1|10219.6|10199.6|10220.1|10200.1|10219.6|10199.6|5
1650522420000|2022-04-21 06:27:00|10219.1|10199.1|10214.6|10194.6|10219.1|10199.1|10214.6|10194.6|11
1650522430000|2022-04-21 06:27:10|10214.1|10194.1|10218.4|10198.4|10219.1|10199.1|10214.1|10194.1|11
1650522440000|2022-04-21 06:27:20|10218.6|10198.6|10220.6|10200.6|10220.6|10200.6|10218.6|10198.6|7
1650522450000|2022-04-21 06:27:30|10220.9|10200.9|10220.6|10200.6|10220.9|10200.9|10220.6|10200.6|2
1650522480000|2022-04-21 06:28:00|10220.4|10200.4|10219.1|10199.1|10220.4|10200.4|10219.1|10199.1|3
1650522490000|2022-04-21 06:28:10|10218.9|10198.9|10219.6|10199.6|10219.9|10199.9|10218.4|10198.4|6
1650522500000|2022-04-21 06:28:20|10219.9|10199.9|10220.4|10200.4|10220.4|10200.4|10219.9|10199.9|5
1650522510000|2022-04-21 06:28:30|10220.9|10200.9|10218.6|10198.6|10220.9|10200.9|10218.6|10198.6|6
1650522520000|2022-04-21 06:28:40|10218.9|10198.9|10218.4|10198.4|10218.9|10198.9|10218.1|10198.1|4
1650522530000|2022-04-21 06:28:50|10218.9|10198.9|10220.6|10200.6|10220.6|10200.6|10218.9|10198.9|6
1650522540000|2022-04-21 06:29:00|10220.9|10200.9|10220.6|10200.6|10220.9|10200.9|10220.1|10200.1|11
1650522550000|2022-04-21 06:29:10|10220.9|10200.9|10220.6|10200.6|10220.9|10200.9|10220.4|10200.4|8
1650522560000|2022-04-21 06:29:20|10220.9|10200.9|10220.9|10200.9|10222.1|10202.1|10220.1|10200.1|8
1650522570000|2022-04-21 06:29:30|10221.6|10201.6|10219.9|10199.9|10221.6|10201.6|10219.6|10199.6|6
1650522580000|2022-04-21 06:29:40|10220.1|10200.1|10219.9|10199.9|10220.1|10200.1|10218.9|10198.9|8
1650522590000|2022-04-21 06:29:50|10220.6|10200.6|10220.6|10200.6|10220.6|10200.6|10220.4|10200.4|3
1650522600000|2022-04-21 06:30:00|10221.4|10201.4|10220.9|10200.9|10221.6|10201.6|10220.1|10200.1|15
1650522610000|2022-04-21 06:30:10|10221.4|10201.4|10223.4|10203.4|10223.4|10203.4|10221.4|10201.4|11
1650522620000|2022-04-21 06:30:20|10221.4|10201.4|10224.4|10204.4|10224.4|10204.4|10221.1|10201.1|14
1650522630000|2022-04-21 06:30:30|10223.6|10203.6|10223.1|10203.1|10223.6|10203.6|10222.1|10202.1|19
1650522640000|2022-04-21 06:30:40|10222.6|10202.6|10221.4|10201.4|10222.6|10202.6|10221.4|10201.4|14
1650522650000|2022-04-21 06:30:50|10221.6|10201.6|10221.1|10201.1|10221.6|10201.6|10220.9|10200.9|6
1650522660000|2022-04-21 06:31:00|10220.9|10200.9|10221.1|10201.1|10221.1|10201.1|10220.9|10200.9|2
1650522670000|2022-04-21 06:31:10|10221.6|10201.6|10223.1|10203.1|10223.1|10203.1|10221.1|10201.1|12
1650522680000|2022-04-21 06:31:20|10222.6|10202.6|10221.1|10201.1|10222.9|10202.9|10220.9|10200.9|6
1650522690000|2022-04-21 06:31:30|10221.4|10201.4|10222.6|10202.6|10223.4|10203.4|10221.4|10201.4|10
1650522700000|2022-04-21 06:31:40|10222.4|10202.4|10223.9|10203.9|10223.9|10203.9|10222.4|10202.4|7
1650522710000|2022-04-21 06:31:50|10223.6|10203.6|10222.9|10202.9|10223.9|10203.9|10222.9|10202.9|9
1650522720000|2022-04-21 06:32:00|10223.1|10203.1|10223.6|10203.6|10224.4|10204.4|10223.1|10203.1|11
1650522730000|2022-04-21 06:32:10|10223.4|10203.4|10221.1|10201.1|10223.4|10203.4|10221.1|10201.1|6
1650522740000|2022-04-21 06:32:20|10221.4|10201.4|10221.6|10201.6|10222.1|10202.1|10221.4|10201.4|9
1650522750000|2022-04-21 06:32:30|10221.9|10201.9|10221.1|10201.1|10222.1|10202.1|10221.1|10201.1|7
1650522760000|2022-04-21 06:32:40|10220.9|10200.9|10222.1|10202.1|10222.1|10202.1|10220.6|10200.6|9
1650522770000|2022-04-21 06:32:50|10221.9|10201.9|10222.4|10202.4|10222.4|10202.4|10221.6|10201.6|5
1650522780000|2022-04-21 06:33:00|10222.1|10202.1|10221.4|10201.4|10222.4|10202.4|10221.4|10201.4|7
1650522790000|2022-04-21 06:33:10|10221.6|10201.6|10224.1|10204.1|10224.1|10204.1|10221.6|10201.6|5
1650522800000|2022-04-21 06:33:20|10223.9|10203.9|10224.6|10204.6|10224.6|10204.6|10223.4|10203.4|11
1650522810000|2022-04-21 06:33:30|10224.1|10204.1|10226.4|10206.4|10226.6|10206.6|10223.6|10203.6|13
1650522820000|2022-04-21 06:33:40|10226.6|10206.6|10227.4|10207.4|10227.6|10207.6|10225.1|10205.1|12
1650522830000|2022-04-21 06:33:50|10225.8|10205.8|10225.4|10205.4|10225.8|10205.8|10225.1|10205.1|6
1650522840000|2022-04-21 06:34:00|10225.1|10205.1|10225.6|10205.6|10226.1|10206.1|10224.6|10204.6|9
1650522850000|2022-04-21 06:34:10|10225.4|10205.4|10227.6|10207.6|10227.6|10207.6|10225.4|10205.4|6
1650522860000|2022-04-21 06:34:20|10228.4|10208.4|10228.9|10208.9|10228.9|10208.9|10228.1|10208.1|5
1650522870000|2022-04-21 06:34:30|10228.4|10208.4|10228.9|10208.9|10228.9|10208.9|10227.4|10207.4|7
1650522880000|2022-04-21 06:34:40|10228.4|10208.4|10229.1|10209.1|10229.1|10209.1|10227.4|10207.4|6
1650522890000|2022-04-21 06:34:50|10228.6|10208.6|10230.8|10210.8|10230.8|10210.8|10228.6|10208.6|8
1650522900000|2022-04-21 06:35:00|10230.6|10210.6|10232.4|10212.4|10232.4|10212.4|10230.6|10210.6|7
1650522910000|2022-04-21 06:35:10|10230.9|10210.9|10230.9|10210.9|10230.9|10210.9|10230.9|10210.9|1
1650522920000|2022-04-21 06:35:20|10230.6|10210.6|10230.6|10210.6|10230.9|10210.9|10229.6|10209.6|5
1650522930000|2022-04-21 06:35:30|10230.9|10210.9|10230.9|10210.9|10231.9|10211.9|10230.6|10210.6|7
1650522940000|2022-04-21 06:35:40|10230.6|10210.6|10232.9|10212.9|10232.9|10212.9|10230.6|10210.6|3
1650522960000|2022-04-21 06:36:00|10232.6|10212.6|10232.6|10212.6|10232.9|10212.9|10231.6|10211.6|7
1650522970000|2022-04-21 06:36:10|10232.9|10212.9|10232.6|10212.6|10232.9|10212.9|10232.6|10212.6|2
1650522980000|2022-04-21 06:36:20|10232.9|10212.9|10233.6|10213.6|10233.6|10213.6|10232.9|10212.9|5
1650522990000|2022-04-21 06:36:30|10233.9|10213.9|10235.1|10215.1|10235.4|10215.4|10233.9|10213.9|5
1650523000000|2022-04-21 06:36:40|10235.4|10215.4|10234.6|10214.6|10235.4|10215.4|10234.6|10214.6|3
1650523020000|2022-04-21 06:37:00|10235.4|10215.4|10234.4|10214.4|10235.4|10215.4|10234.4|10214.4|4
1650523030000|2022-04-21 06:37:10|10234.1|10214.1|10233.9|10213.9|10234.1|10214.1|10233.4|10213.4|12
1650523040000|2022-04-21 06:37:20|10233.6|10213.6|10231.1|10211.1|10233.6|10213.6|10230.9|10210.9|7
1650523050000|2022-04-21 06:37:30|10231.6|10211.6|10231.4|10211.4|10231.6|10211.6|10231.1|10211.1|4
1650523060000|2022-04-21 06:37:40|10232.1|10212.1|10230.4|10210.4|10232.4|10212.4|10230.4|10210.4|9
1650523070000|2022-04-21 06:37:50|10230.1|10210.1|10229.9|10209.9|10230.1|10210.1|10229.1|10209.1|6
1650523080000|2022-04-21 06:38:00|10229.4|10209.4|10229.4|10209.4|10229.4|10209.4|10228.9|10208.9|7
1650523090000|2022-04-21 06:38:10|10229.1|10209.1|10230.9|10210.9|10231.1|10211.1|10229.1|10209.1|11
1650523100000|2022-04-21 06:38:20|10230.6|10210.6|10230.6|10210.6|10230.6|10210.6|10230.6|10210.6|1
1650523110000|2022-04-21 06:38:30|10230.9|10210.9|10230.6|10210.6|10230.9|10210.9|10230.6|10210.6|2
1650523130000|2022-04-21 06:38:50|10231.1|10211.1|10232.4|10212.4|10232.4|10212.4|10231.1|10211.1|4
1650523140000|2022-04-21 06:39:00|10233.1|10213.1|10234.6|10214.6|10234.9|10214.9|10233.1|10213.1|8
1650523150000|2022-04-21 06:39:10|10233.6|10213.6|10236.4|10216.4|10236.4|10216.4|10233.6|10213.6|4
1650523160000|2022-04-21 06:39:20|10236.1|10216.1|10235.1|10215.1|10236.5|10216.5|10235.1|10215.1|12
1650523170000|2022-04-21 06:39:30|10234.9|10214.9|10233.9|10213.9|10234.9|10214.9|10233.9|10213.9|3
1650523180000|2022-04-21 06:39:40|10233.4|10213.4|10232.1|10212.1|10233.4|10213.4|10231.9|10211.9|7
1650523190000|2022-04-21 06:39:50|10232.4|10212.4|10233.1|10213.1|10233.1|10213.1|10232.4|10212.4|2
1650523200000|2022-04-21 06:40:00|10233.4|10213.4|10231.6|10211.6|10233.9|10213.9|10231.6|10211.6|13
1650523210000|2022-04-21 06:40:10|10231.4|10211.4|10230.4|10210.4|10231.6|10211.6|10230.4|10210.4|15
1650523220000|2022-04-21 06:40:20|10230.1|10210.1|10230.9|10210.9|10231.1|10211.1|10229.9|10209.9|8
1650523230000|2022-04-21 06:40:30|10230.4|10210.4|10230.6|10210.6|10230.9|10210.9|10230.4|10210.4|3
1650523240000|2022-04-21 06:40:40|10230.9|10210.9|10230.1|10210.1|10230.9|10210.9|10230.1|10210.1|3
1650523250000|2022-04-21 06:40:50|10230.6|10210.6|10229.6|10209.6|10230.6|10210.6|10229.1|10209.1|13
1650523260000|2022-04-21 06:41:00|10229.9|10209.9|10230.6|10210.6|10230.6|10210.6|10229.4|10209.4|11
1650523270000|2022-04-21 06:41:10|10230.9|10210.9|10230.9|10210.9|10230.9|10210.9|10230.9|10210.9|1
1650523290000|2022-04-21 06:41:30|10230.4|10210.4|10230.1|10210.1|10230.4|10210.4|10230.1|10210.1|2
1650523300000|2022-04-21 06:41:40|10230.4|10210.4|10232.1|10212.1|10232.1|10212.1|10230.4|10210.4|9
1650523310000|2022-04-21 06:41:50|10231.1|10211.1|10229.6|10209.6|10231.1|10211.1|10229.6|10209.6|5
1650523320000|2022-04-21 06:42:00|10229.9|10209.9|10231.1|10211.1|10231.1|10211.1|10229.6|10209.6|10
1650523330000|2022-04-21 06:42:10|10231.4|10211.4|10231.6|10211.6|10232.4|10212.4|10231.4|10211.4|9
1650523340000|2022-04-21 06:42:20|10231.4|10211.4|10230.9|10210.9|10231.6|10211.6|10230.9|10210.9|4
1650523350000|2022-04-21 06:42:30|10231.1|10211.1|10230.1|10210.1|10231.1|10211.1|10228.9|10208.9|11
1650523360000|2022-04-21 06:42:40|10229.9|10209.9|10230.1|10210.1|10230.1|10210.1|10229.9|10209.9|6
1650523370000|2022-04-21 06:42:50|10230.4|10210.4|10230.1|10210.1|10230.9|10210.9|10229.9|10209.9|9
1650523380000|2022-04-21 06:43:00|10229.6|10209.6|10230.6|10210.6|10230.9|10210.9|10229.6|10209.6|12
1650523390000|2022-04-21 06:43:10|10230.1|10210.1|10230.4|10210.4|10230.6|10210.6|10230.1|10210.1|5
1650523400000|2022-04-21 06:43:20|10230.1|10210.1|10230.4|10210.4|10230.4|10210.4|10228.6|10208.6|11
1650523410000|2022-04-21 06:43:30|10230.6|10210.6|10230.9|10210.9|10230.9|10210.9|10230.6|10210.6|2
1650523420000|2022-04-21 06:43:40|10230.6|10210.6|10229.1|10209.1|10230.6|10210.6|10229.1|10209.1|8
1650523430000|2022-04-21 06:43:50|10228.9|10208.9|10229.4|10209.4|10229.4|10209.4|10228.9|10208.9|3
1650523440000|2022-04-21 06:44:00|10229.1|10209.1|10228.6|10208.6|10229.4|10209.4|10228.6|10208.6|10
1650523450000|2022-04-21 06:44:10|10228.9|10208.9|10228.9|10208.9|10228.9|10208.9|10228.4|10208.4|10
1650523460000|2022-04-21 06:44:20|10228.4|10208.4|10231.4|10211.4|10231.4|10211.4|10228.4|10208.4|5
1650523470000|2022-04-21 06:44:30|10231.6|10211.6|10232.6|10212.6|10232.6|10212.6|10231.4|10211.4|7
1650523490000|2022-04-21 06:44:50|10232.4|10212.4|10232.4|10212.4|10232.4|10212.4|10231.6|10211.6|9
1650523500000|2022-04-21 06:45:00|10232.1|10212.1|10232.6|10212.6|10232.6|10212.6|10231.6|10211.6|8
1650523510000|2022-04-21 06:45:10|10232.1|10212.1|10225.9|10205.9|10232.1|10212.1|10225.6|10205.6|13
1650523520000|2022-04-21 06:45:20|10226.1|10206.1|10224.4|10204.4|10226.1|10206.1|10223.4|10203.4|6
1650523530000|2022-04-21 06:45:30|10224.6|10204.6|10225.4|10205.4|10226.1|10206.1|10224.6|10204.6|5
1650523540000|2022-04-21 06:45:40|10224.9|10204.9|10226.4|10206.4|10226.4|10206.4|10224.4|10204.4|7
1650523550000|2022-04-21 06:45:50|10226.6|10206.6|10227.1|10207.1|10227.1|10207.1|10226.6|10206.6|9
1650523560000|2022-04-21 06:46:00|10226.9|10206.9|10228.6|10208.6|10228.6|10208.6|10226.6|10206.6|6
1650523570000|2022-04-21 06:46:10|10228.9|10208.9|10228.9|10208.9|10228.9|10208.9|10228.6|10208.6|3
1650523580000|2022-04-21 06:46:20|10229.1|10209.1|10230.6|10210.6|10231.6|10211.6|10229.1|10209.1|12
1650523590000|2022-04-21 06:46:30|10230.4|10210.4|10229.9|10209.9|10230.6|10210.6|10229.4|10209.4|9
1650523600000|2022-04-21 06:46:40|10230.6|10210.6|10229.9|10209.9|10230.6|10210.6|10229.6|10209.6|6
1650523610000|2022-04-21 06:46:50|10229.6|10209.6|10227.9|10207.9|10229.6|10209.6|10227.9|10207.9|9
1650523620000|2022-04-21 06:47:00|10227.6|10207.6|10226.1|10206.1|10227.6|10207.6|10225.9|10205.9|9
1650523630000|2022-04-21 06:47:10|10226.4|10206.4|10225.4|10205.4|10226.4|10206.4|10225.1|10205.1|5
1650523640000|2022-04-21 06:47:20|10225.6|10205.6|10226.1|10206.1|10226.1|10206.1|10225.6|10205.6|3
1650523650000|2022-04-21 06:47:30|10226.4|10206.4|10225.9|10205.9|10226.4|10206.4|10225.4|10205.4|8
1650523660000|2022-04-21 06:47:40|10225.4|10205.4|10225.1|10205.1|10225.4|10205.4|10225.1|10205.1|2
1650523670000|2022-04-21 06:47:50|10224.9|10204.9|10224.1|10204.1|10225.9|10205.9|10223.9|10203.9|15
1650523680000|2022-04-21 06:48:00|10223.9|10203.9|10222.6|10202.6|10224.4|10204.4|10222.6|10202.6|12
1650523690000|2022-04-21 06:48:10|10221.9|10201.9|10222.4|10202.4|10222.4|10202.4|10220.9|10200.9|16
1650523700000|2022-04-21 06:48:20|10222.6|10202.6|10224.4|10204.4|10224.4|10204.4|10221.9|10201.9|7
1650523710000|2022-04-21 06:48:30|10223.9|10203.9|10224.6|10204.6|10224.6|10204.6|10223.6|10203.6|6
1650523720000|2022-04-21 06:48:40|10224.1|10204.1|10221.4|10201.4|10224.4|10204.4|10221.4|10201.4|9
1650523730000|2022-04-21 06:48:50|10219.9|10199.9|10220.4|10200.4|10221.6|10201.6|10219.9|10199.9|8
1650523740000|2022-04-21 06:49:00|10220.9|10200.9|10220.4|10200.4|10221.6|10201.6|10220.4|10200.4|10
1650523750000|2022-04-21 06:49:10|10220.1|10200.1|10218.1|10198.1|10220.1|10200.1|10217.4|10197.4|9
1650523770000|2022-04-21 06:49:30|10217.9|10197.9|10217.9|10197.9|10217.9|10197.9|10217.9|10197.9|1
1650523780000|2022-04-21 06:49:40|10218.1|10198.1|10218.4|10198.4|10218.4|10198.4|10218.1|10198.1|2
1650523810000|2022-04-21 06:50:10|10218.1|10198.1|10218.1|10198.1|10218.1|10198.1|10218.1|10198.1|1
1650523820000|2022-04-21 06:50:20|10218.4|10198.4|10219.9|10199.9|10219.9|10199.9|10218.4|10198.4|6
1650523830000|2022-04-21 06:50:30|10220.4|10200.4|10219.6|10199.6|10220.6|10200.6|10219.4|10199.4|7
1650523840000|2022-04-21 06:50:40|10219.4|10199.4|10217.4|10197.4|10219.4|10199.4|10217.4|10197.4|7
1650523850000|2022-04-21 06:50:50|10217.1|10197.1|10214.1|10194.1|10217.1|10197.1|10214.1|10194.1|7
1650523860000|2022-04-21 06:51:00|10213.4|10193.4|10213.6|10193.6|10213.6|10193.6|10213.4|10193.4|2
1650523870000|2022-04-21 06:51:10|10213.9|10193.9|10214.1|10194.1|10214.4|10194.4|10213.6|10193.6|9
1650523880000|2022-04-21 06:51:20|10214.6|10194.6|10214.1|10194.1|10214.6|10194.6|10214.1|10194.1|4
1650523890000|2022-04-21 06:51:30|10214.4|10194.4|10221.9|10201.9|10222.1|10202.1|10214.4|10194.4|6
1650523900000|2022-04-21 06:51:40|10221.6|10201.6|10221.6|10201.6|10222.1|10202.1|10221.6|10201.6|6
1650523910000|2022-04-21 06:51:50|10221.9|10201.9|10220.9|10200.9|10221.9|10201.9|10220.9|10200.9|9
1650523920000|2022-04-21 06:52:00|10221.1|10201.1|10221.1|10201.1|10221.1|10201.1|10221.1|10201.1|1
1650523930000|2022-04-21 06:52:10|10221.4|10201.4|10224.1|10204.1|10224.4|10204.4|10221.4|10201.4|8
1650523940000|2022-04-21 06:52:20|10223.6|10203.6|10224.1|10204.1|10224.1|10204.1|10223.4|10203.4|5
1650523950000|2022-04-21 06:52:30|10223.9|10203.9|10221.4|10201.4|10223.9|10203.9|10221.4|10201.4|7
1650523960000|2022-04-21 06:52:40|10221.6|10201.6|10221.6|10201.6|10221.9|10201.9|10221.4|10201.4|4
1650523970000|2022-04-21 06:52:50|10221.1|10201.1|10219.9|10199.9|10221.1|10201.1|10219.4|10199.4|9
1650523980000|2022-04-21 06:53:00|10219.4|10199.4|10218.1|10198.1|10219.4|10199.4|10218.1|10198.1|7
1650523990000|2022-04-21 06:53:10|10217.6|10197.6|10219.1|10199.1|10219.4|10199.4|10216.9|10196.9|13
1650524000000|2022-04-21 06:53:20|10219.6|10199.6|10219.4|10199.4|10220.1|10200.1|10219.4|10199.4|7
1650524010000|2022-04-21 06:53:30|10219.1|10199.1|10219.9|10199.9|10220.4|10200.4|10219.1|10199.1|8
1650524020000|2022-04-21 06:53:40|10219.6|10199.6|10219.6|10199.6|10219.9|10199.9|10219.6|10199.6|5
1650524030000|2022-04-21 06:53:50|10219.9|10199.9|10219.9|10199.9|10220.1|10200.1|10219.9|10199.9|3
1650524040000|2022-04-21 06:54:00|10220.1|10200.1|10219.6|10199.6|10220.1|10200.1|10219.6|10199.6|5
1650524050000|2022-04-21 06:54:10|10219.9|10199.9|10219.6|10199.6|10219.9|10199.9|10219.6|10199.6|6
1650524060000|2022-04-21 06:54:20|10219.9|10199.9|10219.9|10199.9|10219.9|10199.9|10219.9|10199.9|1
1650524070000|2022-04-21 06:54:30|10219.6|10199.6|10221.1|10201.1|10221.1|10201.1|10219.1|10199.1|8
1650524080000|2022-04-21 06:54:40|10220.9|10200.9|10220.6|10200.6|10220.9|10200.9|10220.6|10200.6|2
1650524090000|2022-04-21 06:54:50|10220.4|10200.4|10221.6|10201.6|10221.6|10201.6|10219.9|10199.9|7
1650524100000|2022-04-21 06:55:00|10221.9|10201.9|10221.6|10201.6|10222.6|10202.6|10221.6|10201.6|8
1650524110000|2022-04-21 06:55:10|10216.9|10206.9|10217.4|10207.4|10218.4|10208.4|10216.9|10206.9|9
1650524120000|2022-04-21 06:55:20|10217.1|10207.1|10217.4|10207.4|10217.4|10207.4|10217.1|10207.1|2
1650524140000|2022-04-21 06:55:40|10217.6|10207.6|10219.1|10209.1|10219.1|10209.1|10217.4|10207.4|10
1650524150000|2022-04-21 06:55:50|10218.9|10208.9|10217.6|10207.6|10218.9|10208.9|10215.9|10205.9|6
1650524160000|2022-04-21 06:56:00|10217.4|10207.4|10219.4|10209.4|10219.4|10209.4|10217.1|10207.1|9
1650524170000|2022-04-21 06:56:10|10219.1|10209.1|10218.9|10208.9|10219.1|10209.1|10218.9|10208.9|4
1650524180000|2022-04-21 06:56:20|10219.1|10209.1|10219.1|10209.1|10219.1|10209.1|10218.9|10208.9|3
1650524190000|2022-04-21 06:56:30|10219.4|10209.4|10218.9|10208.9|10219.4|10209.4|10218.9|10208.9|2
1650524200000|2022-04-21 06:56:40|10219.1|10209.1|10219.1|10209.1|10219.1|10209.1|10219.1|10209.1|1
1650524210000|2022-04-21 06:56:50|10218.9|10208.9|10221.6|10211.6|10221.6|10211.6|10218.6|10208.6|6
1650524220000|2022-04-21 06:57:00|10221.9|10211.9|10222.9|10212.9|10223.1|10213.1|10221.9|10211.9|7
1650524240000|2022-04-21 06:57:20|10222.6|10212.6|10222.4|10212.4|10222.9|10212.9|10221.4|10211.4|7
1650524250000|2022-04-21 06:57:30|10222.6|10212.6|10222.1|10212.1|10222.9|10212.9|10222.1|10212.1|7
1650524260000|2022-04-21 06:57:40|10222.4|10212.4|10222.6|10212.6|10222.6|10212.6|10222.4|10212.4|2
1650524270000|2022-04-21 06:57:50|10222.9|10212.9|10223.1|10213.1|10223.1|10213.1|10222.9|10212.9|4
1650524280000|2022-04-21 06:58:00|10223.4|10213.4|10222.6|10212.6|10223.4|10213.4|10222.4|10212.4|6
1650524290000|2022-04-21 06:58:10|10222.9|10212.9|10222.1|10212.1|10222.9|10212.9|10222.1|10212.1|3
1650524300000|2022-04-21 06:58:20|10222.4|10212.4|10223.1|10213.1|10223.4|10213.4|10222.4|10212.4|6
1650524310000|2022-04-21 06:58:30|10222.4|10212.4|10222.1|10212.1|10222.6|10212.6|10221.6|10211.6|9
1650524320000|2022-04-21 06:58:40|10221.9|10211.9|10222.1|10212.1|10222.1|10212.1|10221.4|10211.4|6
1650524330000|2022-04-21 06:58:50|10221.9|10211.9|10221.9|10211.9|10222.6|10212.6|10221.9|10211.9|11
1650524340000|2022-04-21 06:59:00|10222.1|10212.1|10220.9|10210.9|10222.6|10212.6|10220.9|10210.9|7
1650524350000|2022-04-21 06:59:10|10220.6|10210.6|10220.6|10210.6|10220.6|10210.6|10220.4|10210.4|5
1650524360000|2022-04-21 06:59:20|10220.9|10210.9|10220.9|10210.9|10220.9|10210.9|10220.6|10210.6|5
1650524370000|2022-04-21 06:59:30|10220.6|10210.6|10220.6|10210.6|10220.6|10210.6|10220.4|10210.4|3
1650524380000|2022-04-21 06:59:40|10220.4|10210.4|10221.9|10211.9|10222.6|10212.6|10220.4|10210.4|9
1650524390000|2022-04-21 06:59:50|10221.6|10211.6|10222.1|10212.1|10222.1|10212.1|10221.4|10211.4|9
1650524400000|2022-04-21 07:00:00|10221.9|10211.9|10216.1|10206.1|10221.9|10211.9|10216.1|10206.1|12
1650524410000|2022-04-21 07:00:10|10215.9|10205.9|10207.9|10197.9|10215.9|10205.9|10207.9|10197.9|16
1650524420000|2022-04-21 07:00:20|10207.6|10197.6|10199.6|10189.6|10207.6|10197.6|10198.9|10188.9|21
1650524430000|2022-04-21 07:00:30|10199.4|10189.4|10203.1|10193.1|10203.1|10193.1|10199.4|10189.4|5
1650524440000|2022-04-21 07:00:40|10203.4|10193.4|10203.1|10193.1|10203.4|10193.4|10201.9|10191.9|7
1650524450000|2022-04-21 07:00:50|10202.9|10192.9|10207.9|10197.9|10207.9|10197.9|10202.9|10192.9|7
1650524460000|2022-04-21 07:01:00|10207.1|10197.1|10208.6|10198.6|10208.9|10198.9|10206.9|10196.9|12
1650524470000|2022-04-21 07:01:10|10209.1|10199.1|10208.6|10198.6|10209.1|10199.1|10208.6|10198.6|5
1650524480000|2022-04-21 07:01:20|10208.1|10198.1|10208.6|10198.6|10208.6|10198.6|10207.6|10197.6|8
1650524490000|2022-04-21 07:01:30|10208.4|10198.4|10206.1|10196.1|10208.4|10198.4|10205.6|10195.6|5
1650524510000|2022-04-21 07:01:50|10206.6|10196.6|10209.6|10199.6|10210.4|10200.4|10206.6|10196.6|7
1650524520000|2022-04-21 07:02:00|10209.9|10199.9|10210.9|10200.9|10211.1|10201.1|10207.9|10197.9|17
1650524530000|2022-04-21 07:02:10|10211.1|10201.1|10212.4|10202.4|10212.4|10202.4|10210.9|10200.9|11
1650524540000|2022-04-21 07:02:20|10213.6|10203.6|10210.4|10200.4|10213.6|10203.6|10210.4|10200.4|5
1650524550000|2022-04-21 07:02:30|10207.6|10197.6|10204.8|10194.8|10207.6|10197.6|10203.6|10193.6|9
1650524560000|2022-04-21 07:02:40|10205|10195|10202.6|10192.6|10205|10195|10202.3|10192.3|11
1650524570000|2022-04-21 07:02:50|10202.9|10192.9|10204.5|10194.5|10204.5|10194.5|10202.6|10192.6|6
1650524580000|2022-04-21 07:03:00|10205.4|10195.4|10204.9|10194.9|10205.4|10195.4|10204.6|10194.6|8
1650524590000|2022-04-21 07:03:10|10205.1|10195.1|10204.9|10194.9|10205.1|10195.1|10204.4|10194.4|5
1650524600000|2022-04-21 07:03:20|10204.6|10194.6|10203.4|10193.4|10204.6|10194.6|10202.4|10192.4|4
1650524610000|2022-04-21 07:03:30|10203.9|10193.9|10204.6|10194.6|10204.9|10194.9|10203.9|10193.9|5
1650524620000|2022-04-21 07:03:40|10204.9|10194.9|10202.4|10192.4|10204.9|10194.9|10202.4|10192.4|5
1650524630000|2022-04-21 07:03:50|10201.9|10191.9|10199.6|10189.6|10202.4|10192.4|10199.6|10189.6|10
1650524640000|2022-04-21 07:04:00|10199.4|10189.4|10201.6|10191.6|10202.9|10192.9|10199.4|10189.4|8
1650524650000|2022-04-21 07:04:10|10201.9|10191.9|10201.9|10191.9|10202.4|10192.4|10201.1|10191.1|5
1650524660000|2022-04-21 07:04:20|10201.4|10191.4|10197.8|10187.8|10201.4|10191.4|10197.8|10187.8|10
1650524670000|2022-04-21 07:04:30|10197.5|10187.5|10197.4|10187.4|10197.5|10187.5|10197.4|10187.4|2
1650524680000|2022-04-21 07:04:40|10197.1|10187.1|10197.9|10187.9|10197.9|10187.9|10197.1|10187.1|5
1650524690000|2022-04-21 07:04:50|10198.1|10188.1|10199.1|10189.1|10201.9|10191.9|10198.1|10188.1|9
1650524700000|2022-04-21 07:05:00|10199|10189|10196.8|10186.8|10199|10189|10196.8|10186.8|9
1650524710000|2022-04-21 07:05:10|10196.4|10186.4|10192.6|10182.6|10196.4|10186.4|10192.6|10182.6|10
1650524720000|2022-04-21 07:05:20|10193|10183|10197|10187|10197.1|10187.1|10193|10183|13
1650524730000|2022-04-21 07:05:30|10196.9|10186.9|10200.1|10190.1|10200.1|10190.1|10196.5|10186.5|10
1650524740000|2022-04-21 07:05:40|10200.4|10190.4|10202|10192|10202.1|10192.1|10200|10190|8
1650524750000|2022-04-21 07:05:50|10201.8|10191.8|10201.5|10191.5|10201.8|10191.8|10201.3|10191.3|7
1650524760000|2022-04-21 07:06:00|10201.4|10191.4|10200.3|10190.3|10201.4|10191.4|10199.6|10189.6|15
1650524770000|2022-04-21 07:06:10|10200.4|10190.4|10199.9|10189.9|10200.4|10190.4|10199.9|10189.9|3
1650524780000|2022-04-21 07:06:20|10199.6|10189.6|10202.1|10192.1|10202.1|10192.1|10198.9|10188.9|6
1650524790000|2022-04-21 07:06:30|10201.9|10191.9|10201.4|10191.4|10201.9|10191.9|10201.4|10191.4|5
1650524800000|2022-04-21 07:06:40|10201.1|10191.1|10200.6|10190.6|10201.4|10191.4|10200.4|10190.4|11
1650524810000|2022-04-21 07:06:50|10200.4|10190.4|10201.1|10191.1|10201.1|10191.1|10200.4|10190.4|2
1650524820000|2022-04-21 07:07:00|10200.9|10190.9|10201.1|10191.1|10201.1|10191.1|10200.6|10190.6|10
1650524830000|2022-04-21 07:07:10|10200.6|10190.6|10200.4|10190.4|10200.6|10190.6|10199.6|10189.6|9
1650524840000|2022-04-21 07:07:20|10199.6|10189.6|10198.6|10188.6|10199.6|10189.6|10198.4|10188.4|9
1650524850000|2022-04-21 07:07:30|10199.9|10189.9|10199.1|10189.1|10199.9|10189.9|10198.1|10188.1|10
1650524860000|2022-04-21 07:07:40|10199.4|10189.4|10198.9|10188.9|10199.6|10189.6|10198.9|10188.9|3
1650524870000|2022-04-21 07:07:50|10198.6|10188.6|10198.1|10188.1|10198.6|10188.6|10198.1|10188.1|4
1650524890000|2022-04-21 07:08:10|10197.4|10187.4|10195.1|10185.1|10197.4|10187.4|10195.1|10185.1|5
1650524900000|2022-04-21 07:08:20|10195.4|10185.4|10194.9|10184.9|10195.6|10185.6|10194.9|10184.9|12
1650524910000|2022-04-21 07:08:30|10195.1|10185.1|10195.6|10185.6|10195.6|10185.6|10195.1|10185.1|3
1650524920000|2022-04-21 07:08:40|10196.1|10186.1|10195.4|10185.4|10196.1|10186.1|10195.4|10185.4|2
1650524930000|2022-04-21 07:08:50|10195.6|10185.6|10195.4|10185.4|10196.1|10186.1|10195.1|10185.1|13
1650524940000|2022-04-21 07:09:00|10195.1|10185.1|10196.1|10186.1|10196.4|10186.4|10194.9|10184.9|14
1650524950000|2022-04-21 07:09:10|10196.4|10186.4|10194.1|10184.1|10196.4|10186.4|10194.1|10184.1|9
1650524960000|2022-04-21 07:09:20|10194.4|10184.4|10194.1|10184.1|10194.4|10184.4|10193.9|10183.9|4
1650524970000|2022-04-21 07:09:30|10194.4|10184.4|10195.9|10185.9|10195.9|10185.9|10194.4|10184.4|7
1650524980000|2022-04-21 07:09:40|10196.1|10186.1|10196.4|10186.4|10197.1|10187.1|10196.1|10186.1|7
1650524990000|2022-04-21 07:09:50|10196.1|10186.1|10196.4|10186.4|10196.6|10186.6|10195.6|10185.6|10
1650525000000|2022-04-21 07:10:00|10195.6|10185.6|10194.6|10184.6|10195.6|10185.6|10194.6|10184.6|9
1650525010000|2022-04-21 07:10:10|10194.9|10184.9|10193.9|10183.9|10194.9|10184.9|10193.1|10183.1|11
1650525020000|2022-04-21 07:10:20|10194.1|10184.1|10194.1|10184.1|10194.4|10184.4|10194.1|10184.1|5
1650525030000|2022-04-21 07:10:30|10194.4|10184.4|10195.9|10185.9|10195.9|10185.9|10194.4|10184.4|4
1650525040000|2022-04-21 07:10:40|10195.6|10185.6|10195.9|10185.9|10196.6|10186.6|10195.6|10185.6|5
1650525050000|2022-04-21 07:10:50|10196.1|10186.1|10196.4|10186.4|10196.6|10186.6|10195.9|10185.9|8
1650525060000|2022-04-21 07:11:00|10195.9|10185.9|10194.6|10184.6|10195.9|10185.9|10194.4|10184.4|12
1650525070000|2022-04-21 07:11:10|10194.9|10184.9|10196.4|10186.4|10196.4|10186.4|10194.9|10184.9|5
1650525080000|2022-04-21 07:11:20|10196.9|10186.9|10193.9|10183.9|10196.9|10186.9|10193.6|10183.6|8
1650525090000|2022-04-21 07:11:30|10194.9|10184.9|10196.1|10186.1|10196.1|10186.1|10194.9|10184.9|11
1650525100000|2022-04-21 07:11:40|10196.4|10186.4|10195.1|10185.1|10196.4|10186.4|10195.1|10185.1|7
1650525110000|2022-04-21 07:11:50|10195.4|10185.4|10198.6|10188.6|10198.6|10188.6|10195.4|10185.4|6
1650525120000|2022-04-21 07:12:00|10198.9|10188.9|10198.4|10188.4|10198.9|10188.9|10196.6|10186.6|10
1650525130000|2022-04-21 07:12:10|10198.1|10188.1|10200.6|10190.6|10200.9|10190.9|10197.6|10187.6|16
1650525140000|2022-04-21 07:12:20|10200.4|10190.4|10200.6|10190.6|10200.6|10190.6|10199.9|10189.9|7
1650525150000|2022-04-21 07:12:30|10200.4|10190.4|10200.1|10190.1|10200.4|10190.4|10199.1|10189.1|7
1650525160000|2022-04-21 07:12:40|10199.9|10189.9|10201.9|10191.9|10202.6|10192.6|10199.9|10189.9|6
1650525170000|2022-04-21 07:12:50|10201.6|10191.6|10203.6|10193.6|10203.6|10193.6|10201.1|10191.1|8
1650525180000|2022-04-21 07:13:00|10203.1|10193.1|10203.9|10193.9|10204.1|10194.1|10203.1|10193.1|11
1650525190000|2022-04-21 07:13:10|10203.6|10193.6|10203.9|10193.9|10205.9|10195.9|10203.6|10193.6|11
1650525200000|2022-04-21 07:13:20|10203.6|10193.6|10204.6|10194.6|10205.1|10195.1|10203.6|10193.6|10
1650525210000|2022-04-21 07:13:30|10204.4|10194.4|10204.6|10194.6|10205.1|10195.1|10204.4|10194.4|8
1650525220000|2022-04-21 07:13:40|10204.4|10194.4|10205.1|10195.1|10205.1|10195.1|10203.9|10193.9|5
1650525230000|2022-04-21 07:13:50|10206.4|10196.4|10212.4|10202.4|10212.9|10202.9|10206.4|10196.4|14
1650525240000|2022-04-21 07:14:00|10211.6|10201.6|10214.9|10204.9|10214.9|10204.9|10211.4|10201.4|7
1650525260000|2022-04-21 07:14:20|10214.6|10204.6|10217.4|10207.4|10217.6|10207.6|10214.6|10204.6|8
1650525270000|2022-04-21 07:14:30|10217.6|10207.6|10218.4|10208.4|10219.1|10209.1|10217.6|10207.6|5
1650525290000|2022-04-21 07:14:50|10218.1|10208.1|10217.6|10207.6|10218.9|10208.9|10216.1|10206.1|10
1650525300000|2022-04-21 07:15:00|10217.4|10207.4|10220.9|10210.9|10220.9|10210.9|10217.1|10207.1|12
1650525320000|2022-04-21 07:15:20|10220.4|10210.4|10219.4|10209.4|10220.4|10210.4|10219.1|10209.1|3
1650525330000|2022-04-21 07:15:30|10219.1|10209.1|10217.1|10207.1|10219.1|10209.1|10216.6|10206.6|6
1650525340000|2022-04-21 07:15:40|10216.9|10206.9|10216.9|10206.9|10217.1|10207.1|10215.6|10205.6|8
1650525350000|2022-04-21 07:15:50|10217.1|10207.1|10218.4|10208.4|10218.9|10208.9|10217.1|10207.1|8
1650525360000|2022-04-21 07:16:00|10218.1|10208.1|10217.4|10207.4|10218.1|10208.1|10216.1|10206.1|11
1650525370000|2022-04-21 07:16:10|10217.9|10207.9|10217.4|10207.4|10218.6|10208.6|10217.4|10207.4|14
1650525380000|2022-04-21 07:16:20|10218.1|10208.1|10217.1|10207.1|10218.4|10208.4|10216.1|10206.1|10
1650525390000|2022-04-21 07:16:30|10216.9|10206.9|10217.1|10207.1|10217.1|10207.1|10216.6|10206.6|3
1650525400000|2022-04-21 07:16:40|10218.3|10208.3|10220.6|10210.6|10221.9|10211.9|10218.3|10208.3|7
1650525410000|2022-04-21 07:16:50|10222.1|10212.1|10225.5|10215.5|10225.5|10215.5|10222.1|10212.1|8
1650525420000|2022-04-21 07:17:00|10226|10216|10226.8|10216.8|10227.3|10217.3|10225.8|10215.8|12
1650525430000|2022-04-21 07:17:10|10227|10217|10229.4|10219.4|10231|10221|10226.8|10216.8|13
1650525440000|2022-04-21 07:17:20|10229.1|10219.1|10231.4|10221.4|10231.4|10221.4|10229.1|10219.1|4
1650525450000|2022-04-21 07:17:30|10230.9|10220.9|10230.9|10220.9|10230.9|10220.9|10230|10220|4
1650525460000|2022-04-21 07:17:40|10230.6|10220.6|10233.4|10223.4|10233.6|10223.6|10230.3|10220.3|17
1650525470000|2022-04-21 07:17:50|10233|10223|10236.3|10226.3|10236.5|10226.5|10233|10223|8
1650525480000|2022-04-21 07:18:00|10233.4|10223.4|10230.5|10220.5|10233.9|10223.9|10230.5|10220.5|8
1650525490000|2022-04-21 07:18:10|10231.5|10221.5|10233.6|10223.6|10233.6|10223.6|10231|10221|12
1650525500000|2022-04-21 07:18:20|10231.8|10221.8|10231.9|10221.9|10231.9|10221.9|10230.5|10220.5|12
1650525510000|2022-04-21 07:18:30|10232.1|10222.1|10232.1|10222.1|10232.1|10222.1|10230.4|10220.4|7
1650525520000|2022-04-21 07:18:40|10231.9|10221.9|10231.5|10221.5|10231.9|10221.9|10231.3|10221.3|4
1650525530000|2022-04-21 07:18:50|10232|10222|10233.5|10223.5|10233.8|10223.8|10232|10222|7
1650525540000|2022-04-21 07:19:00|10233.6|10223.6|10236.3|10226.3|10236.3|10226.3|10233.6|10223.6|8
1650525550000|2022-04-21 07:19:10|10236|10226|10237.1|10227.1|10237.1|10227.1|10236|10226|5
1650525560000|2022-04-21 07:19:20|10236.9|10226.9|10237.4|10227.4|10237.4|10227.4|10236.9|10226.9|3
1650525570000|2022-04-21 07:19:30|10238.1|10228.1|10243.4|10233.4|10244.6|10234.6|10238.1|10228.1|11
1650525580000|2022-04-21 07:19:40|10243.6|10233.6|10244|10234|10244.5|10234.5|10243.4|10233.4|8
1650525590000|2022-04-21 07:19:50|10243.8|10233.8|10242.1|10232.1|10243.8|10233.8|10242|10232|5
1650525600000|2022-04-21 07:20:00|10242.4|10232.4|10249.1|10239.1|10249.8|10239.8|10242.3|10232.3|13
1650525610000|2022-04-21 07:20:10|10248.4|10238.4|10248.1|10238.1|10249.6|10239.6|10248.1|10238.1|11
1650525620000|2022-04-21 07:20:20|10248.3|10238.3|10246.6|10236.6|10248.3|10238.3|10246.4|10236.4|11
1650525630000|2022-04-21 07:20:30|10246.8|10236.8|10243.8|10233.8|10246.8|10236.8|10243.5|10233.5|9
1650525640000|2022-04-21 07:20:40|10242.8|10232.8|10240.8|10230.8|10242.8|10232.8|10240.4|10230.4|9
1650525650000|2022-04-21 07:20:50|10240.5|10230.5|10242.9|10232.9|10244.3|10234.3|10240.1|10230.1|6
1650525660000|2022-04-21 07:21:00|10243|10233|10244.3|10234.3|10244.3|10234.3|10243|10233|4
1650525670000|2022-04-21 07:21:10|10244.5|10234.5|10245.9|10235.9|10246.8|10236.8|10244.5|10234.5|8
1650525680000|2022-04-21 07:21:20|10245.6|10235.6|10249.9|10239.9|10249.9|10239.9|10245.6|10235.6|6
1650525690000|2022-04-21 07:21:30|10249.8|10239.8|10246.4|10236.4|10249.8|10239.8|10246.4|10236.4|7
1650525700000|2022-04-21 07:21:40|10246.9|10236.9|10256.1|10246.1|10258.9|10248.9|10246.9|10236.9|9
1650525710000|2022-04-21 07:21:50|10255.3|10245.3|10255.4|10245.4|10255.9|10245.9|10253.1|10243.1|7
1650525720000|2022-04-21 07:22:00|10255.1|10245.1|10254.1|10244.1|10255.9|10245.9|10253|10243|11
1650525730000|2022-04-21 07:22:10|10254|10244|10252.9|10242.9|10254.1|10244.1|10252.9|10242.9|7
1650525740000|2022-04-21 07:22:20|10252.6|10242.6|10256|10246|10256.1|10246.1|10250.9|10240.9|12
1650525750000|2022-04-21 07:22:30|10255.9|10245.9|10255.9|10245.9|10255.9|10245.9|10255.9|10245.9|1
1650525760000|2022-04-21 07:22:40|10256|10246|10260.1|10250.1|10260.1|10250.1|10255.8|10245.8|6
1650525770000|2022-04-21 07:22:50|10259.9|10249.9|10261.3|10251.3|10263.3|10253.3|10259.9|10249.9|16
1650525780000|2022-04-21 07:23:00|10261.6|10251.6|10261.1|10251.1|10261.6|10251.6|10261.1|10251.1|9
1650525790000|2022-04-21 07:23:10|10260|10250|10256.4|10246.4|10260|10250|10256.4|10246.4|2
1650525800000|2022-04-21 07:23:20|10256.3|10246.3|10258.4|10248.4|10258.4|10248.4|10256.3|10246.3|9
1650525810000|2022-04-21 07:23:30|10258.3|10248.3|10256.1|10246.1|10258.3|10248.3|10256.1|10246.1|6
1650525820000|2022-04-21 07:23:40|10256.3|10246.3|10257.4|10247.4|10257.8|10247.8|10256.3|10246.3|5
1650525830000|2022-04-21 07:23:50|10257.8|10247.8|10258.3|10248.3|10258.3|10248.3|10257.8|10247.8|2
1650525840000|2022-04-21 07:24:00|10258.5|10248.5|10255.1|10245.1|10258.5|10248.5|10255.1|10245.1|7
1650525850000|2022-04-21 07:24:10|10255.5|10245.5|10257.9|10247.9|10258.1|10248.1|10255.5|10245.5|7
1650525860000|2022-04-21 07:24:20|10258.1|10248.1|10258.1|10248.1|10258.1|10248.1|10258.1|10248.1|1
1650525870000|2022-04-21 07:24:30|10257.9|10247.9|10257.3|10247.3|10259.5|10249.5|10257.3|10247.3|6
1650525880000|2022-04-21 07:24:40|10259|10249|10259.4|10249.4|10259.4|10249.4|10259|10249|2
1650525890000|2022-04-21 07:24:50|10259.1|10249.1|10259.1|10249.1|10259.1|10249.1|10257.4|10247.4|6
1650525900000|2022-04-21 07:25:00|10260.1|10250.1|10263.8|10253.8|10264|10254|10260.1|10250.1|4
1650525910000|2022-04-21 07:25:10|10263.1|10253.1|10257.3|10247.3|10263.1|10253.1|10257.3|10247.3|9
1650525920000|2022-04-21 07:25:20|10256.6|10246.6|10257.6|10247.6|10260.3|10250.3|10256.5|10246.5|13
1650525930000|2022-04-21 07:25:30|10257.5|10247.5|10256.4|10246.4|10257.5|10247.5|10256.4|10246.4|10
1650525940000|2022-04-21 07:25:40|10256.6|10246.6|10256.1|10246.1|10256.6|10246.6|10256.1|10246.1|3
1650525950000|2022-04-21 07:25:50|10256.4|10246.4|10257.8|10247.8|10260.5|10250.5|10256.4|10246.4|8
1650525960000|2022-04-21 07:26:00|10258|10248|10260.8|10250.8|10260.8|10250.8|10258|10248|9
1650525970000|2022-04-21 07:26:10|10261|10251|10260.8|10250.8|10262.6|10252.6|10260.8|10250.8|6
1650525980000|2022-04-21 07:26:20|10261.6|10251.6|10261.9|10251.9|10263.3|10253.3|10261.3|10251.3|10
1650525990000|2022-04-21 07:26:30|10261.5|10251.5|10259.5|10249.5|10261.5|10251.5|10259.3|10249.3|13
1650526000000|2022-04-21 07:26:40|10259.4|10249.4|10259.3|10249.3|10259.4|10249.4|10257.5|10247.5|9
1650526010000|2022-04-21 07:26:50|10259.5|10249.5|10256.3|10246.3|10259.6|10249.6|10256|10246|7
1650526020000|2022-04-21 07:27:00|10256.5|10246.5|10257.1|10247.1|10257.1|10247.1|10255.6|10245.6|10
1650526030000|2022-04-21 07:27:10|10256.1|10246.1|10255.4|10245.4|10256.6|10246.6|10255.4|10245.4|7
1650526040000|2022-04-21 07:27:20|10256.1|10246.1|10255.9|10245.9|10256.1|10246.1|10254.9|10244.9|4
1650526050000|2022-04-21 07:27:30|10256.1|10246.1|10256.6|10246.6|10256.6|10246.6|10256.1|10246.1|2
1650526060000|2022-04-21 07:27:40|10256.4|10246.4|10257.6|10247.6|10257.6|10247.6|10256.1|10246.1|5
1650526080000|2022-04-21 07:28:00|10257.4|10247.4|10254.6|10244.6|10257.4|10247.4|10254.1|10244.1|6
1650526090000|2022-04-21 07:28:10|10254.9|10244.9|10257.6|10247.6|10257.6|10247.6|10254.9|10244.9|5
1650526100000|2022-04-21 07:28:20|10256.9|10246.9|10260.9|10250.9|10261.4|10251.4|10256.9|10246.9|8
1650526110000|2022-04-21 07:28:30|10261.1|10251.1|10262.4|10252.4|10262.4|10252.4|10260.6|10250.6|14
1650526120000|2022-04-21 07:28:40|10262.1|10252.1|10262.6|10252.6|10262.6|10252.6|10261.4|10251.4|6
1650526140000|2022-04-21 07:29:00|10263.1|10253.1|10263.1|10253.1|10263.1|10253.1|10263.1|10253.1|1
1650526150000|2022-04-21 07:29:10|10263.9|10253.9|10267.6|10257.6|10267.9|10257.9|10263.9|10253.9|11
1650526160000|2022-04-21 07:29:20|10267.4|10257.4|10269.1|10259.1|10269.4|10259.4|10267.4|10257.4|9
1650526170000|2022-04-21 07:29:30|10269.4|10259.4|10269.6|10259.6|10269.6|10259.6|10269.1|10259.1|3
1650526180000|2022-04-21 07:29:40|10270.9|10260.9|10277|10267|10277.5|10267.5|10270.9|10260.9|15
1650526190000|2022-04-21 07:29:50|10277.3|10267.3|10278|10268|10278.8|10268.8|10276.8|10266.8|12
1650526200000|2022-04-21 07:30:00|10277.9|10267.9|10275.6|10265.6|10278.8|10268.8|10275.5|10265.5|15
1650526210000|2022-04-21 07:30:10|10276|10266|10275.8|10265.8|10276.5|10266.5|10275.5|10265.5|9
1650526220000|2022-04-21 07:30:20|10275.9|10265.9|10276.3|10266.3|10276.8|10266.8|10275.9|10265.9|11
1650526230000|2022-04-21 07:30:30|10276.1|10266.1|10275.9|10265.9|10276.3|10266.3|10275.8|10265.8|11
1650526240000|2022-04-21 07:30:40|10275.6|10265.6|10276.1|10266.1|10278.1|10268.1|10275.6|10265.6|7
1650526250000|2022-04-21 07:30:50|10275.9|10265.9|10275.6|10265.6|10275.9|10265.9|10275.6|10265.6|2
1650526260000|2022-04-21 07:31:00|10275.1|10265.1|10273.4|10263.4|10275.1|10265.1|10273.1|10263.1|5
1650526270000|2022-04-21 07:31:10|10273.6|10263.6|10270.6|10260.6|10273.6|10263.6|10269.9|10259.9|10
1650526280000|2022-04-21 07:31:20|10270.4|10260.4|10271.1|10261.1|10271.4|10261.4|10270.1|10260.1|5
1650526290000|2022-04-21 07:31:30|10270.9|10260.9|10267.9|10257.9|10270.9|10260.9|10267.6|10257.6|18
1650526300000|2022-04-21 07:31:40|10268.1|10258.1|10267.9|10257.9|10268.4|10258.4|10267.9|10257.9|3
1650526310000|2022-04-21 07:31:50|10267.4|10257.4|10266.9|10256.9|10267.4|10257.4|10266.9|10256.9|2
1650526320000|2022-04-21 07:32:00|10266.1|10256.1|10266.1|10256.1|10266.9|10256.9|10265.9|10255.9|9
1650526330000|2022-04-21 07:32:10|10266.4|10256.4|10267.1|10257.1|10267.4|10257.4|10266.4|10256.4|4
1650526340000|2022-04-21 07:32:20|10266.9|10256.9|10266.9|10256.9|10268.1|10258.1|10266.9|10256.9|6
1650526350000|2022-04-21 07:32:30|10267.1|10257.1|10265.1|10255.1|10267.1|10257.1|10265.1|10255.1|6
1650526360000|2022-04-21 07:32:40|10264.6|10254.6|10265|10255|10265|10255|10261.6|10251.6|15
1650526370000|2022-04-21 07:32:50|10264.8|10254.8|10265|10255|10265.1|10255.1|10264.5|10254.5|5
1650526380000|2022-04-21 07:33:00|10264.5|10254.5|10264.4|10254.4|10266.1|10256.1|10264.4|10254.4|5
1650526390000|2022-04-21 07:33:10|10263.9|10253.9|10263.4|10253.4|10263.9|10253.9|10262.8|10252.8|9
1650526400000|2022-04-21 07:33:20|10263.1|10253.1|10263.1|10253.1|10263.1|10253.1|10263.1|10253.1|1
1650526410000|2022-04-21 07:33:30|10263.9|10253.9|10266.6|10256.6|10266.6|10256.6|10263.6|10253.6|5
1650526420000|2022-04-21 07:33:40|10267.4|10257.4|10268.9|10258.9|10269.4|10259.4|10267.4|10257.4|6
1650526430000|2022-04-21 07:33:50|10269.1|10259.1|10270.1|10260.1|10270.3|10260.3|10268.3|10258.3|14
1650526440000|2022-04-21 07:34:00|10269|10259|10268.8|10258.8|10270.4|10260.4|10268.8|10258.8|9
1650526450000|2022-04-21 07:34:10|10268.9|10258.9|10268.9|10258.9|10268.9|10258.9|10268.9|10258.9|1
1650526470000|2022-04-21 07:34:30|10268.6|10258.6|10268.1|10258.1|10268.6|10258.6|10267.9|10257.9|5
1650526480000|2022-04-21 07:34:40|10267.9|10257.9|10267.4|10257.4|10267.9|10257.9|10267.4|10257.4|2
1650526490000|2022-04-21 07:34:50|10267.6|10257.6|10269.1|10259.1|10269.1|10259.1|10267.6|10257.6|6
1650526500000|2022-04-21 07:35:00|10269.4|10259.4|10269.4|10259.4|10269.4|10259.4|10269.4|10259.4|1
1650526510000|2022-04-21 07:35:10|10268.9|10258.9|10267.6|10257.6|10269.1|10259.1|10267.6|10257.6|8
1650526520000|2022-04-21 07:35:20|10267.4|10257.4|10268.1|10258.1|10268.1|10258.1|10267.1|10257.1|8
1650526530000|2022-04-21 07:35:30|10268.4|10258.4|10270.4|10260.4|10270.4|10260.4|10268.4|10258.4|4
1650526540000|2022-04-21 07:35:40|10270.6|10260.6|10268.6|10258.6|10270.9|10260.9|10268.1|10258.1|5
1650526550000|2022-04-21 07:35:50|10268.9|10258.9|10272.9|10262.9|10273.4|10263.4|10268.9|10258.9|10
1650526560000|2022-04-21 07:36:00|10273.1|10263.1|10276.4|10266.4|10276.4|10266.4|10273.1|10263.1|10
1650526570000|2022-04-21 07:36:10|10276.6|10266.6|10285.9|10275.9|10285.9|10275.9|10276.6|10266.6|14
1650526580000|2022-04-21 07:36:20|10285.6|10275.6|10284.9|10274.9|10286.4|10276.4|10284.1|10274.1|15
1650526590000|2022-04-21 07:36:30|10284.6|10274.6|10278.9|10268.9|10284.6|10274.6|10278.9|10268.9|11
1650526600000|2022-04-21 07:36:40|10279.1|10269.1|10278.9|10268.9|10280.6|10270.6|10278.1|10268.1|12
1650526610000|2022-04-21 07:36:50|10278.1|10268.1|10281.4|10271.4|10281.9|10271.9|10278.1|10268.1|9
1650526620000|2022-04-21 07:37:00|10281.6|10271.6|10283.1|10273.1|10284.1|10274.1|10281.6|10271.6|16
1650526630000|2022-04-21 07:37:10|10283.4|10273.4|10281.4|10271.4|10283.9|10273.9|10281.4|10271.4|9
1650526640000|2022-04-21 07:37:20|10281.6|10271.6|10281.4|10271.4|10282.9|10272.9|10281.4|10271.4|6
1650526650000|2022-04-21 07:37:30|10282.4|10272.4|10282.1|10272.1|10282.4|10272.4|10281.9|10271.9|4
1650526660000|2022-04-21 07:37:40|10281.9|10271.9|10281.9|10271.9|10281.9|10271.9|10281.4|10271.4|4
1650526670000|2022-04-21 07:37:50|10282.1|10272.1|10281.9|10271.9|10282.4|10272.4|10281.4|10271.4|7
1650526680000|2022-04-21 07:38:00|10282.1|10272.1|10282.9|10272.9|10282.9|10272.9|10281.6|10271.6|6
1650526690000|2022-04-21 07:38:10|10282.1|10272.1|10282.4|10272.4|10282.4|10272.4|10281.9|10271.9|5
1650526700000|2022-04-21 07:38:20|10282.6|10272.6|10282.4|10272.4|10282.6|10272.6|10282.4|10272.4|2
1650526710000|2022-04-21 07:38:30|10282.9|10272.9|10282.9|10272.9|10282.9|10272.9|10282.4|10272.4|3
1650526720000|2022-04-21 07:38:40|10282.1|10272.1|10281.9|10271.9|10282.1|10272.1|10281.9|10271.9|2
1650526730000|2022-04-21 07:38:50|10282.1|10272.1|10282.4|10272.4|10283.1|10273.1|10282.1|10272.1|6
1650526740000|2022-04-21 07:39:00|10282.6|10272.6|10283.6|10273.6|10283.9|10273.9|10281.6|10271.6|16
1650526750000|2022-04-21 07:39:10|10283.4|10273.4|10281.6|10271.6|10283.6|10273.6|10281.6|10271.6|8
1650526760000|2022-04-21 07:39:20|10281.4|10271.4|10281.1|10271.1|10281.6|10271.6|10281.1|10271.1|4
1650526770000|2022-04-21 07:39:30|10280.4|10270.4|10281.9|10271.9|10281.9|10271.9|10280.4|10270.4|10
1650526780000|2022-04-21 07:39:40|10282.1|10272.1|10284.1|10274.1|10285.5|10275.5|10282.1|10272.1|10
1650526790000|2022-04-21 07:39:50|10283.9|10273.9|10286.1|10276.1|10286.1|10276.1|10283.4|10273.4|12
1650526800000|2022-04-21 07:40:00|10285.9|10275.9|10286.1|10276.1|10286.4|10276.4|10284.1|10274.1|15
1650526810000|2022-04-21 07:40:10|10286.4|10276.4|10285.6|10275.6|10286.4|10276.4|10285.6|10275.6|4
1650526820000|2022-04-21 07:40:20|10286.4|10276.4|10289.4|10279.4|10289.9|10279.9|10286.4|10276.4|8
1650526830000|2022-04-21 07:40:30|10289.6|10279.6|10288.4|10278.4|10290.1|10280.1|10288.4|10278.4|4
1650526840000|2022-04-21 07:40:40|10289.4|10279.4|10288.1|10278.1|10289.4|10279.4|10287.9|10277.9|7
1650526850000|2022-04-21 07:40:50|10288.4|10278.4|10290.1|10280.1|10290.1|10280.1|10288.4|10278.4|9
1650526860000|2022-04-21 07:41:00|10290.4|10280.4|10289.6|10279.6|10291.4|10281.4|10289.6|10279.6|7
1650526870000|2022-04-21 07:41:10|10289.1|10279.1|10287.4|10277.4|10289.1|10279.1|10286.1|10276.1|14
1650526880000|2022-04-21 07:41:20|10287.1|10277.1|10286.4|10276.4|10287.6|10277.6|10286.4|10276.4|12
1650526890000|2022-04-21 07:41:30|10285.6|10275.6|10286.9|10276.9|10286.9|10276.9|10285.6|10275.6|7
1650526900000|2022-04-21 07:41:40|10287.8|10277.8|10288.4|10278.4|10288.4|10278.4|10287.8|10277.8|6
1650526910000|2022-04-21 07:41:50|10288.6|10278.6|10286.8|10276.8|10288.9|10278.9|10286.6|10276.6|7
1650526920000|2022-04-21 07:42:00|10286.5|10276.5|10285.9|10275.9|10286.5|10276.5|10285.5|10275.5|6
1650526930000|2022-04-21 07:42:10|10285.1|10275.1|10286.9|10276.9|10287.6|10277.6|10284.1|10274.1|10
1650526940000|2022-04-21 07:42:20|10286.6|10276.6|10288.9|10278.9|10288.9|10278.9|10286.6|10276.6|4
1650526950000|2022-04-21 07:42:30|10289.4|10279.4|10289.4|10279.4|10289.4|10279.4|10289.4|10279.4|1
1650526960000|2022-04-21 07:42:40|10288.6|10278.6|10289.1|10279.1|10289.1|10279.1|10288.6|10278.6|5
1650526970000|2022-04-21 07:42:50|10288.6|10278.6|10293.4|10283.4|10294.1|10284.1|10288.6|10278.6|16
1650526980000|2022-04-21 07:43:00|10293.1|10283.1|10294.1|10284.1|10294.1|10284.1|10293.1|10283.1|9
1650526990000|2022-04-21 07:43:10|10294.4|10284.4|10293.1|10283.1|10294.4|10284.4|10293.1|10283.1|7
1650527000000|2022-04-21 07:43:20|10292.9|10282.9|10288.6|10278.6|10293.1|10283.1|10288.1|10278.1|7
1650527010000|2022-04-21 07:43:30|10288.1|10278.1|10288.9|10278.9|10288.9|10278.9|10287.9|10277.9|5
1650527020000|2022-04-21 07:43:40|10288.6|10278.6|10288.6|10278.6|10288.6|10278.6|10288.6|10278.6|1
1650527030000|2022-04-21 07:43:50|10288.9|10278.9|10289.1|10279.1|10289.1|10279.1|10288.9|10278.9|2
1650527050000|2022-04-21 07:44:10|10289.4|10279.4|10289.6|10279.6|10289.6|10279.6|10289.4|10279.4|2
1650527070000|2022-04-21 07:44:30|10289.4|10279.4|10289.1|10279.1|10289.4|10279.4|10288.6|10278.6|4
1650527080000|2022-04-21 07:44:40|10289.4|10279.4|10288.9|10278.9|10289.4|10279.4|10288.9|10278.9|5
1650527090000|2022-04-21 07:44:50|10288.6|10278.6|10288.1|10278.1|10288.6|10278.6|10288.1|10278.1|3
1650527100000|2022-04-21 07:45:00|10287.9|10277.9|10287.9|10277.9|10289.4|10279.4|10287.1|10277.1|9
1650527110000|2022-04-21 07:45:10|10289.1|10279.1|10291.4|10281.4|10292.9|10282.9|10289.1|10279.1|8
1650527120000|2022-04-21 07:45:20|10290.4|10280.4|10290.1|10280.1|10290.4|10280.4|10289.9|10279.9|6
1650527130000|2022-04-21 07:45:30|10290.4|10280.4|10290.1|10280.1|10290.4|10280.4|10289.9|10279.9|6
1650527140000|2022-04-21 07:45:40|10289.9|10279.9|10290.6|10280.6|10292.1|10282.1|10289.9|10279.9|6
1650527150000|2022-04-21 07:45:50|10290.9|10280.9|10290.6|10280.6|10291.1|10281.1|10290.6|10280.6|4
1650527170000|2022-04-21 07:46:10|10290.4|10280.4|10290.4|10280.4|10290.4|10280.4|10290.4|10280.4|1
1650527180000|2022-04-21 07:46:20|10289.4|10279.4|10288.9|10278.9|10289.6|10279.6|10288.6|10278.6|7
1650527190000|2022-04-21 07:46:30|10288.1|10278.1|10287.6|10277.6|10288.1|10278.1|10287.6|10277.6|5
1650527200000|2022-04-21 07:46:40|10287.9|10277.9|10287.9|10277.9|10287.9|10277.9|10287.6|10277.6|3
1650527210000|2022-04-21 07:46:50|10287.6|10277.6|10286.1|10276.1|10287.6|10277.6|10286.1|10276.1|10
1650527220000|2022-04-21 07:47:00|10286.4|10276.4|10286.1|10276.1|10286.6|10276.6|10286.1|10276.1|6
1650527230000|2022-04-21 07:47:10|10285.9|10275.9|10285.9|10275.9|10285.9|10275.9|10285.9|10275.9|1
1650527250000|2022-04-21 07:47:30|10285.6|10275.6|10289.4|10279.4|10289.4|10279.4|10285.6|10275.6|4
1650527260000|2022-04-21 07:47:40|10289.9|10279.9|10289.6|10279.6|10290.6|10280.6|10289.4|10279.4|6
1650527270000|2022-04-21 07:47:50|10289.4|10279.4|10289.4|10279.4|10289.9|10279.9|10288.9|10278.9|7
1650527280000|2022-04-21 07:48:00|10289.6|10279.6|10292.6|10282.6|10292.6|10282.6|10289.6|10279.6|10
1650527290000|2022-04-21 07:48:10|10292.1|10282.1|10291.9|10281.9|10292.1|10282.1|10291.9|10281.9|2
1650527300000|2022-04-21 07:48:20|10292.1|10282.1|10293.4|10283.4|10293.4|10283.4|10292.1|10282.1|4
1650527310000|2022-04-21 07:48:30|10292.9|10282.9|10292.9|10282.9|10292.9|10282.9|10292.1|10282.1|6
1650527320000|2022-04-21 07:48:40|10292.6|10282.6|10291.9|10281.9|10292.6|10282.6|10291.6|10281.6|4
1650527330000|2022-04-21 07:48:50|10291.6|10281.6|10291.6|10281.6|10291.9|10281.9|10291.6|10281.6|3
1650527340000|2022-04-21 07:49:00|10291.4|10281.4|10291.6|10281.6|10291.9|10281.9|10291.4|10281.4|4
1650527350000|2022-04-21 07:49:10|10291.4|10281.4|10290.4|10280.4|10291.4|10281.4|10290.1|10280.1|7
1650527360000|2022-04-21 07:49:20|10290.1|10280.1|10290.6|10280.6|10290.6|10280.6|10289.9|10279.9|5
1650527370000|2022-04-21 07:49:30|10290.4|10280.4|10290.6|10280.6|10290.9|10280.9|10290.4|10280.4|4
1650527380000|2022-04-21 07:49:40|10290.4|10280.4|10290.6|10280.6|10290.6|10280.6|10290.4|10280.4|2
1650527390000|2022-04-21 07:49:50|10290.9|10280.9|10290.6|10280.6|10291.1|10281.1|10290.6|10280.6|6
1650527400000|2022-04-21 07:50:00|10290.1|10280.1|10292.4|10282.4|10293.1|10283.1|10290.1|10280.1|14
1650527410000|2022-04-21 07:50:10|10292.6|10282.6|10294.4|10284.4|10295.6|10285.6|10292.6|10282.6|10
1650527420000|2022-04-21 07:50:20|10294.6|10284.6|10293.4|10283.4|10295.6|10285.6|10293.4|10283.4|4
1650527430000|2022-04-21 07:50:30|10293.6|10283.6|10296.9|10286.9|10297.1|10287.1|10293.6|10283.6|10
1650527440000|2022-04-21 07:50:40|10297.4|10287.4|10297.4|10287.4|10298.9|10288.9|10297.4|10287.4|12
1650527450000|2022-04-21 07:50:50|10297.6|10287.6|10298.4|10288.4|10298.4|10288.4|10297.6|10287.6|6
1650527460000|2022-04-21 07:51:00|10298.1|10288.1|10299.4|10289.4|10299.4|10289.4|10297.6|10287.6|11
1650527470000|2022-04-21 07:51:10|10299.1|10289.1|10292.9|10282.9|10299.1|10289.1|10292.3|10282.3|11
1650527480000|2022-04-21 07:51:20|10293.1|10283.1|10293.6|10283.6|10295.9|10285.9|10293.1|10283.1|10
1650527490000|2022-04-21 07:51:30|10293.9|10283.9|10292.6|10282.6|10294.1|10284.1|10292.6|10282.6|7
1650527500000|2022-04-21 07:51:40|10292.4|10282.4|10292.4|10282.4|10292.6|10282.6|10292.1|10282.1|11
1650527510000|2022-04-21 07:51:50|10292.6|10282.6|10295.6|10285.6|10295.6|10285.6|10292.6|10282.6|8
1650527520000|2022-04-21 07:52:00|10295.4|10285.4|10297.1|10287.1|10298.9|10288.9|10295.4|10285.4|16
1650527530000|2022-04-21 07:52:10|10297.4|10287.4|10298.6|10288.6|10299.4|10289.4|10297.4|10287.4|13
1650527540000|2022-04-21 07:52:20|10298.4|10288.4|10296.6|10286.6|10298.4|10288.4|10296.6|10286.6|7
1650527550000|2022-04-21 07:52:30|10296.9|10286.9|10295.6|10285.6|10299.1|10289.1|10295.6|10285.6|15
1650527560000|2022-04-21 07:52:40|10294.6|10284.6|10296.4|10286.4|10296.9|10286.9|10294.6|10284.6|10
1650527570000|2022-04-21 07:52:50|10296.6|10286.6|10296.1|10286.1|10296.9|10286.9|10296.1|10286.1|4
1650527580000|2022-04-21 07:53:00|10295.9|10285.9|10296.4|10286.4|10296.4|10286.4|10295.1|10285.1|9
1650527590000|2022-04-21 07:53:10|10296.1|10286.1|10297.9|10287.9|10300.1|10290.1|10296.1|10286.1|12
1650527600000|2022-04-21 07:53:20|10298.6|10288.6|10300.6|10290.6|10300.6|10290.6|10298.4|10288.4|11
1650527610000|2022-04-21 07:53:30|10300.1|10290.1|10299.9|10289.9|10300.1|10290.1|10299.6|10289.6|6
1650527620000|2022-04-21 07:53:40|10300.1|10290.1|10299.4|10289.4|10300.1|10290.1|10298.9|10288.9|6
1650527630000|2022-04-21 07:53:50|10299.6|10289.6|10299.1|10289.1|10299.6|10289.6|10298.6|10288.6|5
1650527640000|2022-04-21 07:54:00|10298.9|10288.9|10299.1|10289.1|10299.4|10289.4|10298.6|10288.6|5
1650527650000|2022-04-21 07:54:10|10299.4|10289.4|10299.6|10289.6|10299.9|10289.9|10299.4|10289.4|4
1650527660000|2022-04-21 07:54:20|10300.1|10290.1|10300.1|10290.1|10300.1|10290.1|10300.1|10290.1|1
1650527670000|2022-04-21 07:54:30|10299.9|10289.9|10300.1|10290.1|10300.1|10290.1|10299.9|10289.9|2
1650527680000|2022-04-21 07:54:40|10300.6|10290.6|10304.4|10294.4|10304.4|10294.4|10300.6|10290.6|8
1650527690000|2022-04-21 07:54:50|10307.6|10297.6|10304.1|10294.1|10307.9|10297.9|10302.6|10292.6|16
1650527700000|2022-04-21 07:55:00|10303.9|10293.9|10302.4|10292.4|10304.4|10294.4|10301.6|10291.6|13
1650527710000|2022-04-21 07:55:10|10302.1|10292.1|10301.1|10291.1|10302.1|10292.1|10301.1|10291.1|6
1650527720000|2022-04-21 07:55:20|10300.9|10290.9|10302.1|10292.1|10302.6|10292.6|10298.9|10288.9|15
1650527730000|2022-04-21 07:55:30|10301.9|10291.9|10302.1|10292.1|10302.1|10292.1|10301.9|10291.9|2
1650527740000|2022-04-21 07:55:40|10301.9|10291.9|10299.6|10289.6|10301.9|10291.9|10299.6|10289.6|4
1650527750000|2022-04-21 07:55:50|10299.4|10289.4|10296.4|10286.4|10299.4|10289.4|10295.1|10285.1|12
1650527760000|2022-04-21 07:56:00|10296.1|10286.1|10299.1|10289.1|10299.1|10289.1|10296.1|10286.1|12
1650527770000|2022-04-21 07:56:10|10299.4|10289.4|10296.9|10286.9|10300.9|10290.9|10296.9|10286.9|17
1650527780000|2022-04-21 07:56:20|10296.1|10286.1|10296.6|10286.6|10296.9|10286.9|10295.6|10285.6|9
1650527790000|2022-04-21 07:56:30|10296.4|10286.4|10296.6|10286.6|10296.6|10286.6|10295.9|10285.9|7
1650527810000|2022-04-21 07:56:50|10297.1|10287.1|10299.1|10289.1|10299.4|10289.4|10297.1|10287.1|20
1650527820000|2022-04-21 07:57:00|10299.4|10289.4|10302.4|10292.4|10302.4|10292.4|10299.1|10289.1|9
1650527830000|2022-04-21 07:57:10|10302.9|10292.9|10302.1|10292.1|10303.4|10293.4|10301.9|10291.9|9
1650527840000|2022-04-21 07:57:20|10302.6|10292.6|10301.6|10291.6|10303.4|10293.4|10301.6|10291.6|7
1650527850000|2022-04-21 07:57:30|10301.9|10291.9|10302.1|10292.1|10302.1|10292.1|10301.9|10291.9|6
1650527860000|2022-04-21 07:57:40|10301.9|10291.9|10301.6|10291.6|10301.9|10291.9|10301.6|10291.6|4
1650527870000|2022-04-21 07:57:50|10302.1|10292.1|10301.6|10291.6|10302.1|10292.1|10301.6|10291.6|2
1650527880000|2022-04-21 07:58:00|10301.9|10291.9|10303.4|10293.4|10303.4|10293.4|10301.9|10291.9|6
1650527890000|2022-04-21 07:58:10|10302.6|10292.6|10302.6|10292.6|10302.9|10292.9|10301.9|10291.9|5
1650527900000|2022-04-21 07:58:20|10302.4|10292.4|10301.9|10291.9|10302.4|10292.4|10301.9|10291.9|2
1650527910000|2022-04-21 07:58:30|10301.6|10291.6|10304.4|10294.4|10305.1|10295.1|10301.6|10291.6|9
1650527920000|2022-04-21 07:58:40|10305.1|10295.1|10304.6|10294.6|10305.4|10295.4|10304.6|10294.6|11
1650527930000|2022-04-21 07:58:50|10304.4|10294.4|10307.1|10297.1|10307.1|10297.1|10304.1|10294.1|12
1650527940000|2022-04-21 07:59:00|10308.1|10298.1|10307.1|10297.1|10308.6|10298.6|10307.1|10297.1|6
1650527950000|2022-04-21 07:59:10|10307.6|10297.6|10308.1|10298.1|10308.1|10298.1|10307.6|10297.6|3
1650527960000|2022-04-21 07:59:20|10307.9|10297.9|10307.1|10297.1|10307.9|10297.9|10307.1|10297.1|2
1650527970000|2022-04-21 07:59:30|10307.4|10297.4|10306.6|10296.6|10307.6|10297.6|10306.6|10296.6|4
1650527980000|2022-04-21 07:59:40|10305.6|10295.6|10304.9|10294.9|10305.6|10295.6|10304.1|10294.1|7
1650527990000|2022-04-21 07:59:50|10304.6|10294.6|10303.4|10293.4|10304.6|10294.6|10302.6|10292.6|10
1650528000000|2022-04-21 08:00:00|10303.6|10293.6|10301.4|10291.4|10303.6|10293.6|10301.4|10291.4|15
1650528010000|2022-04-21 08:00:10|10301.1|10291.1|10299.9|10289.9|10301.1|10291.1|10299.9|10289.9|6
1650528020000|2022-04-21 08:00:20|10299.6|10289.6|10298.9|10288.9|10301.4|10291.4|10298.9|10288.9|13
1650528030000|2022-04-21 08:00:30|10299.4|10289.4|10297.6|10287.6|10302.9|10292.9|10297.6|10287.6|14
1650528040000|2022-04-21 08:00:40|10297.9|10287.9|10299.1|10289.1|10299.1|10289.1|10297.9|10287.9|10
1650528050000|2022-04-21 08:00:50|10299.6|10289.6|10299.1|10289.1|10299.9|10289.9|10297.6|10287.6|11
1650528060000|2022-04-21 08:01:00|10299.6|10289.6|10301.9|10291.9|10303.4|10293.4|10299.6|10289.6|10
1650528070000|2022-04-21 08:01:10|10302.9|10292.9|10304.4|10294.4|10304.4|10294.4|10302.6|10292.6|6
1650528080000|2022-04-21 08:01:20|10303.6|10293.6|10302.1|10292.1|10303.6|10293.6|10302.1|10292.1|4
1650528090000|2022-04-21 08:01:30|10302.4|10292.4|10303.6|10293.6|10303.6|10293.6|10301.9|10291.9|8
1650528100000|2022-04-21 08:01:40|10303.1|10293.1|10304.4|10294.4|10304.4|10294.4|10302.9|10292.9|6
1650528110000|2022-04-21 08:01:50|10304.6|10294.6|10308.1|10298.1|10308.1|10298.1|10304.6|10294.6|7
1650528130000|2022-04-21 08:02:10|10308.3|10298.3|10311.4|10301.4|10311.9|10301.9|10307.9|10297.9|13
1650528140000|2022-04-21 08:02:20|10312.1|10302.1|10312.9|10302.9|10312.9|10302.9|10312.1|10302.1|4
1650528150000|2022-04-21 08:02:30|10313.1|10303.1|10311.9|10301.9|10313.6|10303.6|10311.4|10301.4|9
1650528160000|2022-04-21 08:02:40|10310.6|10300.6|10311.9|10301.9|10313.1|10303.1|10310.6|10300.6|8
1650528170000|2022-04-21 08:02:50|10311.6|10301.6|10310.4|10300.4|10311.6|10301.6|10310.4|10300.4|3
1650528180000|2022-04-21 08:03:00|10309.9|10299.9|10313.1|10303.1|10313.1|10303.1|10309.9|10299.9|2
1650528190000|2022-04-21 08:03:10|10313.4|10303.4|10314.1|10304.1|10314.4|10304.4|10313.4|10303.4|5
1650528200000|2022-04-21 08:03:20|10314.4|10304.4|10314.6|10304.6|10315.6|10305.6|10314.4|10304.4|7
1650528210000|2022-04-21 08:03:30|10314.4|10304.4|10310.9|10300.9|10314.4|10304.4|10309.9|10299.9|9
1650528220000|2022-04-21 08:03:40|10310.6|10300.6|10308.6|10298.6|10311.4|10301.4|10307.9|10297.9|11
1650528230000|2022-04-21 08:03:50|10308.1|10298.1|10306.9|10296.9|10308.1|10298.1|10305.6|10295.6|12
1650528240000|2022-04-21 08:04:00|10307.1|10297.1|10309.6|10299.6|10309.9|10299.9|10307.1|10297.1|14
1650528250000|2022-04-21 08:04:10|10309.9|10299.9|10313.4|10303.4|10313.6|10303.6|10309.9|10299.9|8
1650528260000|2022-04-21 08:04:20|10313.6|10303.6|10313.9|10303.9|10314.9|10304.9|10313.6|10303.6|10
1650528270000|2022-04-21 08:04:30|10314.1|10304.1|10318.3|10308.3|10318.3|10308.3|10314.1|10304.1|7
1650528280000|2022-04-21 08:04:40|10318.5|10308.5|10320.1|10310.1|10320.8|10310.8|10318.5|10308.5|10
1650528290000|2022-04-21 08:04:50|10319.9|10309.9|10316.6|10306.6|10319.9|10309.9|10315.9|10305.9|11
1650528300000|2022-04-21 08:05:00|10316.4|10306.4|10312.4|10302.4|10316.4|10306.4|10312.4|10302.4|14
1650528310000|2022-04-21 08:05:10|10311.6|10301.6|10311.4|10301.4|10311.9|10301.9|10311.4|10301.4|4
1650528320000|2022-04-21 08:05:20|10311.1|10301.1|10308.9|10298.9|10311.1|10301.1|10308.9|10298.9|8
1650528330000|2022-04-21 08:05:30|10309.4|10299.4|10309.4|10299.4|10309.4|10299.4|10309.4|10299.4|1
1650528340000|2022-04-21 08:05:40|10309.6|10299.6|10307.9|10297.9|10309.6|10299.6|10307.9|10297.9|4
1650528350000|2022-04-21 08:05:50|10307.6|10297.6|10307.9|10297.9|10307.9|10297.9|10307.6|10297.6|2
1650528360000|2022-04-21 08:06:00|10308.6|10298.6|10311.1|10301.1|10311.1|10301.1|10308.6|10298.6|10
1650528370000|2022-04-21 08:06:10|10311.4|10301.4|10311.1|10301.1|10311.4|10301.4|10309.9|10299.9|7
1650528380000|2022-04-21 08:06:20|10311.4|10301.4|10306.1|10296.1|10311.4|10301.4|10306.1|10296.1|11
1650528390000|2022-04-21 08:06:30|10305.1|10295.1|10307.1|10297.1|10307.1|10297.1|10305.1|10295.1|4
1650528400000|2022-04-21 08:06:40|10307.4|10297.4|10305.9|10295.9|10307.6|10297.6|10305.6|10295.6|7
1650528410000|2022-04-21 08:06:50|10306.1|10296.1|10308.6|10298.6|10309.9|10299.9|10305.9|10295.9|12
1650528420000|2022-04-21 08:07:00|10308.9|10298.9|10308.9|10298.9|10309.9|10299.9|10308.6|10298.6|7
1650528430000|2022-04-21 08:07:10|10309.1|10299.1|10307.4|10297.4|10309.9|10299.9|10306.1|10296.1|8
1650528440000|2022-04-21 08:07:20|10306.9|10296.9|10305.4|10295.4|10307.9|10297.9|10305.4|10295.4|9
1650528450000|2022-04-21 08:07:30|10305.1|10295.1|10305.1|10295.1|10305.6|10295.6|10304.9|10294.9|5
1650528460000|2022-04-21 08:07:40|10304.9|10294.9|10305.6|10295.6|10305.9|10295.9|10304.4|10294.4|10
1650528470000|2022-04-21 08:07:50|10306.1|10296.1|10305.4|10295.4|10306.4|10296.4|10305.1|10295.1|6
1650528480000|2022-04-21 08:08:00|10305.6|10295.6|10307.1|10297.1|10307.1|10297.1|10305.6|10295.6|11
1650528490000|2022-04-21 08:08:10|10307.4|10297.4|10309.9|10299.9|10310.1|10300.1|10307.4|10297.4|7
1650528500000|2022-04-21 08:08:20|10310.1|10300.1|10309.4|10299.4|10310.1|10300.1|10309.4|10299.4|15
1650528510000|2022-04-21 08:08:30|10309.6|10299.6|10311.1|10301.1|10312.1|10302.1|10309.6|10299.6|8
1650528520000|2022-04-21 08:08:40|10310.1|10300.1|10307.4|10297.4|10310.1|10300.1|10307.4|10297.4|8
1650528530000|2022-04-21 08:08:50|10307.1|10297.1|10304.4|10294.4|10307.1|10297.1|10304.4|10294.4|9
1650528540000|2022-04-21 08:09:00|10303.8|10293.8|10302.4|10292.4|10303.8|10293.8|10301.6|10291.6|16
1650528550000|2022-04-21 08:09:10|10301.9|10291.9|10301.9|10291.9|10303.9|10293.9|10301.9|10291.9|12
1650528560000|2022-04-21 08:09:20|10302.4|10292.4|10302.4|10292.4|10303.1|10293.1|10301.4|10291.4|13
1650528570000|2022-04-21 08:09:30|10303.1|10293.1|10303.9|10293.9|10303.9|10293.9|10303.1|10293.1|3
1650528580000|2022-04-21 08:09:40|10303.6|10293.6|10305.6|10295.6|10305.6|10295.6|10303.6|10293.6|8
1650528590000|2022-04-21 08:09:50|10306.4|10296.4|10305.4|10295.4|10306.4|10296.4|10304.6|10294.6|7
1650528600000|2022-04-21 08:10:00|10305.1|10295.1|10306.1|10296.1|10306.6|10296.6|10305.1|10295.1|11
1650528610000|2022-04-21 08:10:10|10306.4|10296.4|10305.4|10295.4|10307.1|10297.1|10305.4|10295.4|6
1650528620000|2022-04-21 08:10:20|10305.6|10295.6|10305.4|10295.4|10305.9|10295.9|10305.4|10295.4|4
1650528630000|2022-04-21 08:10:30|10305.6|10295.6|10305.4|10295.4|10306.6|10296.6|10305.4|10295.4|4
1650528640000|2022-04-21 08:10:40|10305.1|10295.1|10305.4|10295.4|10305.4|10295.4|10304.4|10294.4|5
1650528650000|2022-04-21 08:10:50|10305.1|10295.1|10307.4|10297.4|10307.4|10297.4|10304.9|10294.9|5
1650528660000|2022-04-21 08:11:00|10307.6|10297.6|10306.6|10296.6|10307.6|10297.6|10306.1|10296.1|10
1650528670000|2022-04-21 08:11:10|10306.1|10296.1|10306.1|10296.1|10306.1|10296.1|10305.1|10295.1|6
1650528680000|2022-04-21 08:11:20|10305.9|10295.9|10304.1|10294.1|10305.9|10295.9|10302.9|10292.9|6
1650528690000|2022-04-21 08:11:30|10304.4|10294.4|10306.1|10296.1|10306.1|10296.1|10304.4|10294.4|9
1650528700000|2022-04-21 08:11:40|10306.4|10296.4|10310.1|10300.1|10310.4|10300.4|10306.4|10296.4|9
1650528710000|2022-04-21 08:11:50|10310.4|10300.4|10312.6|10302.6|10312.6|10302.6|10310.1|10300.1|5
1650528720000|2022-04-21 08:12:00|10312.9|10302.9|10308.4|10298.4|10313.4|10303.4|10308.1|10298.1|9
1650528730000|2022-04-21 08:12:10|10308.6|10298.6|10309.1|10299.1|10310.6|10300.6|10308.1|10298.1|9
1650528740000|2022-04-21 08:12:20|10309.4|10299.4|10309.1|10299.1|10309.4|10299.4|10308.9|10298.9|3
1650528750000|2022-04-21 08:12:30|10309.4|10299.4|10308.1|10298.1|10309.6|10299.6|10308.1|10298.1|6
1650528760000|2022-04-21 08:12:40|10308.4|10298.4|10308.4|10298.4|10308.4|10298.4|10308.1|10298.1|3
1650528770000|2022-04-21 08:12:50|10308.1|10298.1|10308.1|10298.1|10310.4|10300.4|10307.9|10297.9|13
1650528780000|2022-04-21 08:13:00|10307.9|10297.9|10308.1|10298.1|10308.1|10298.1|10307.1|10297.1|6
1650528790000|2022-04-21 08:13:10|10307.9|10297.9|10309.4|10299.4|10309.4|10299.4|10307.1|10297.1|13
1650528800000|2022-04-21 08:13:20|10310.1|10300.1|10311.1|10301.1|10311.1|10301.1|10309.4|10299.4|8
1650528810000|2022-04-21 08:13:30|10310.9|10300.9|10310.9|10300.9|10310.9|10300.9|10310.4|10300.4|3
1650528820000|2022-04-21 08:13:40|10310.4|10300.4|10310.9|10300.9|10310.9|10300.9|10310.4|10300.4|4
1650528830000|2022-04-21 08:13:50|10311.1|10301.1|10313.1|10303.1|10313.1|10303.1|10311.1|10301.1|4
1650528840000|2022-04-21 08:14:00|10312.9|10302.9|10314.6|10304.6|10314.6|10304.6|10312.1|10302.1|10
1650528850000|2022-04-21 08:14:10|10314.4|10304.4|10314.6|10304.6|10314.6|10304.6|10314.4|10304.4|2
1650528860000|2022-04-21 08:14:20|10314.4|10304.4|10316.6|10306.6|10316.6|10306.6|10314.4|10304.4|4
1650528870000|2022-04-21 08:14:30|10316.4|10306.4|10313.4|10303.4|10316.4|10306.4|10313.4|10303.4|6
1650528880000|2022-04-21 08:14:40|10313.6|10303.6|10317.4|10307.4|10317.4|10307.4|10313.6|10303.6|5
1650528890000|2022-04-21 08:14:50|10317.1|10307.1|10315.6|10305.6|10317.1|10307.1|10315.4|10305.4|11
1650528900000|2022-04-21 08:15:00|10314.6|10304.6|10315.9|10305.9|10316.4|10306.4|10314.6|10304.6|7
1650528910000|2022-04-21 08:15:10|10316.1|10306.1|10318.1|10308.1|10318.1|10308.1|10316.1|10306.1|6
1650528920000|2022-04-21 08:15:20|10318.4|10308.4|10317.4|10307.4|10318.4|10308.4|10317.4|10307.4|4
1650528930000|2022-04-21 08:15:30|10316.9|10306.9|10318.1|10308.1|10318.1|10308.1|10316.9|10306.9|9
1650528960000|2022-04-21 08:16:00|10317.9|10307.9|10317.9|10307.9|10317.9|10307.9|10317.6|10307.6|3
1650528970000|2022-04-21 08:16:10|10318.1|10308.1|10318.1|10308.1|10318.1|10308.1|10318.1|10308.1|1
1650528980000|2022-04-21 08:16:20|10317.6|10307.6|10317.1|10307.1|10317.6|10307.6|10317.1|10307.1|2
1650528990000|2022-04-21 08:16:30|10317.6|10307.6|10317.4|10307.4|10317.6|10307.6|10317.4|10307.4|2
1650529000000|2022-04-21 08:16:40|10317.1|10307.1|10317.4|10307.4|10317.4|10307.4|10317.1|10307.1|2
1650529010000|2022-04-21 08:16:50|10317.1|10307.1|10317.1|10307.1|10317.1|10307.1|10317.1|10307.1|1
1650529020000|2022-04-21 08:17:00|10317.4|10307.4|10317.6|10307.6|10317.6|10307.6|10317.4|10307.4|2
1650529030000|2022-04-21 08:17:10|10317.9|10307.9|10317.6|10307.6|10317.9|10307.9|10317.6|10307.6|4
1650529040000|2022-04-21 08:17:20|10317.4|10307.4|10317.6|10307.6|10317.6|10307.6|10317.4|10307.4|6
1650529050000|2022-04-21 08:17:30|10317.4|10307.4|10317.4|10307.4|10317.4|10307.4|10317.1|10307.1|3
1650529080000|2022-04-21 08:18:00|10317.6|10307.6|10317.9|10307.9|10318.1|10308.1|10317.6|10307.6|5
1650529090000|2022-04-21 08:18:10|10317.6|10307.6|10317.1|10307.1|10317.6|10307.6|10317.1|10307.1|5
1650529100000|2022-04-21 08:18:20|10317.4|10307.4|10317.4|10307.4|10317.6|10307.6|10317.4|10307.4|3
1650529120000|2022-04-21 08:18:40|10317.1|10307.1|10316.6|10306.6|10318.1|10308.1|10316.6|10306.6|6
1650529130000|2022-04-21 08:18:50|10316.4|10306.4|10315.6|10305.6|10316.4|10306.4|10315.4|10305.4|5
1650529140000|2022-04-21 08:19:00|10314.9|10304.9|10315.6|10305.6|10315.9|10305.9|10314.6|10304.6|10
1650529150000|2022-04-21 08:19:10|10313.6|10303.6|10313.9|10303.9|10313.9|10303.9|10313.1|10303.1|8
1650529160000|2022-04-21 08:19:20|10314.6|10304.6|10313.9|10303.9|10315.9|10305.9|10313.9|10303.9|6
1650529170000|2022-04-21 08:19:30|10313.6|10303.6|10316.1|10306.1|10316.1|10306.1|10311.5|10301.5|9
1650529180000|2022-04-21 08:19:40|10315.6|10305.6|10313.4|10303.4|10315.9|10305.9|10313.4|10303.4|9
1650529190000|2022-04-21 08:19:50|10313.6|10303.6|10314.6|10304.6|10314.6|10304.6|10313.6|10303.6|15
1650529200000|2022-04-21 08:20:00|10314.9|10304.9|10315.1|10305.1|10315.4|10305.4|10313.4|10303.4|15
1650529210000|2022-04-21 08:20:10|10315.4|10305.4|10313.9|10303.9|10315.4|10305.4|10313.6|10303.6|8
1650529220000|2022-04-21 08:20:20|10314.1|10304.1|10313.1|10303.1|10314.1|10304.1|10313.1|10303.1|10
1650529230000|2022-04-21 08:20:30|10312.9|10302.9|10313.4|10303.4|10313.4|10303.4|10312.1|10302.1|7
1650529240000|2022-04-21 08:20:40|10313.6|10303.6|10312.6|10302.6|10313.6|10303.6|10312.6|10302.6|4
1650529250000|2022-04-21 08:20:50|10312.4|10302.4|10307.9|10297.9|10312.4|10302.4|10307.6|10297.6|7
1650529260000|2022-04-21 08:21:00|10307.6|10297.6|10306.9|10296.9|10308.4|10298.4|10306.9|10296.9|9
1650529270000|2022-04-21 08:21:10|10306.6|10296.6|10306.4|10296.4|10307.1|10297.1|10306.4|10296.4|9
1650529280000|2022-04-21 08:21:20|10305.9|10295.9|10305.6|10295.6|10305.9|10295.9|10305.4|10295.4|4
1650529290000|2022-04-21 08:21:30|10305.4|10295.4|10305.6|10295.6|10306.6|10296.6|10303.4|10293.4|12
1650529300000|2022-04-21 08:21:40|10305.9|10295.9|10306.9|10296.9|10307.4|10297.4|10305.9|10295.9|11
1650529310000|2022-04-21 08:21:50|10306.6|10296.6|10305.6|10295.6|10306.6|10296.6|10305.1|10295.1|4
1650529320000|2022-04-21 08:22:00|10306.4|10296.4|10307.4|10297.4|10307.6|10297.6|10306.4|10296.4|6
1650529330000|2022-04-21 08:22:10|10306.6|10296.6|10308.1|10298.1|10308.4|10298.4|10306.1|10296.1|8
1650529340000|2022-04-21 08:22:20|10308.4|10298.4|10307.9|10297.9|10308.4|10298.4|10307.4|10297.4|7
1650529350000|2022-04-21 08:22:30|10307.6|10297.6|10307.4|10297.4|10307.9|10297.9|10306.1|10296.1|8
1650529360000|2022-04-21 08:22:40|10307.1|10297.1|10307.4|10297.4|10307.4|10297.4|10307.1|10297.1|2
1650529380000|2022-04-21 08:23:00|10307.6|10297.6|10309.1|10299.1|10309.6|10299.6|10307.1|10297.1|6
1650529390000|2022-04-21 08:23:10|10309.4|10299.4|10311.9|10301.9|10311.9|10301.9|10309.4|10299.4|8
1650529400000|2022-04-21 08:23:20|10311.6|10301.6|10310.1|10300.1|10311.6|10301.6|10309.9|10299.9|8
1650529410000|2022-04-21 08:23:30|10310.4|10300.4|10310.1|10300.1|10310.4|10300.4|10309.9|10299.9|3
1650529420000|2022-04-21 08:23:40|10311.1|10301.1|10309.9|10299.9|10311.1|10301.1|10309.9|10299.9|5
1650529430000|2022-04-21 08:23:50|10310.1|10300.1|10309.4|10299.4|10310.9|10300.9|10309.4|10299.4|9
1650529440000|2022-04-21 08:24:00|10309.1|10299.1|10309.6|10299.6|10309.6|10299.6|10309.1|10299.1|2
1650529450000|2022-04-21 08:24:10|10309.4|10299.4|10311.6|10301.6|10311.6|10301.6|10309.4|10299.4|9
1650529460000|2022-04-21 08:24:20|10311.1|10301.1|10309.6|10299.6|10311.1|10301.1|10309.4|10299.4|12
1650529470000|2022-04-21 08:24:30|10309.9|10299.9|10313.1|10303.1|10313.4|10303.4|10309.9|10299.9|4
1650529480000|2022-04-21 08:24:40|10312.9|10302.9|10313.1|10303.1|10313.1|10303.1|10311.9|10301.9|8
1650529490000|2022-04-21 08:24:50|10312.9|10302.9|10312.9|10302.9|10312.9|10302.9|10312.9|10302.9|1
1650529500000|2022-04-21 08:25:00|10312.1|10302.1|10313.6|10303.6|10313.8|10303.8|10312.1|10302.1|9
1650529510000|2022-04-21 08:25:10|10313.4|10303.4|10313.6|10303.6|10313.6|10303.6|10313.4|10303.4|2
1650529520000|2022-04-21 08:25:20|10313.9|10303.9|10313.9|10303.9|10314.1|10304.1|10313.9|10303.9|3
1650529530000|2022-04-21 08:25:30|10313.6|10303.6|10313.9|10303.9|10313.9|10303.9|10313.6|10303.6|2
1650529540000|2022-04-21 08:25:40|10314.1|10304.1|10314.9|10304.9|10316.4|10306.4|10314.1|10304.1|10
1650529550000|2022-04-21 08:25:50|10314.1|10304.1|10312.9|10302.9|10314.1|10304.1|10312.6|10302.6|9
1650529560000|2022-04-21 08:26:00|10313.1|10303.1|10313.6|10303.6|10313.6|10303.6|10313.1|10303.1|4
1650529570000|2022-04-21 08:26:10|10313.4|10303.4|10312.6|10302.6|10313.4|10303.4|10312.4|10302.4|4
1650529580000|2022-04-21 08:26:20|10312.4|10302.4|10312.1|10302.1|10312.4|10302.4|10312.1|10302.1|8
1650529590000|2022-04-21 08:26:30|10312.4|10302.4|10312.4|10302.4|10312.4|10302.4|10312.4|10302.4|1
1650529600000|2022-04-21 08:26:40|10312.1|10302.1|10312.1|10302.1|10312.1|10302.1|10312.1|10302.1|1
1650529610000|2022-04-21 08:26:50|10312.6|10302.6|10312.9|10302.9|10312.9|10302.9|10312.6|10302.6|2
1650529620000|2022-04-21 08:27:00|10313.1|10303.1|10315.4|10305.4|10315.4|10305.4|10313.1|10303.1|2
1650529630000|2022-04-21 08:27:10|10315.9|10305.9|10314.1|10304.1|10315.9|10305.9|10314.1|10304.1|5
1650529640000|2022-04-21 08:27:20|10313.9|10303.9|10313.1|10303.1|10313.9|10303.9|10313.1|10303.1|2
1650529650000|2022-04-21 08:27:30|10313.4|10303.4|10314.4|10304.4|10314.4|10304.4|10313.4|10303.4|2
1650529660000|2022-04-21 08:27:40|10314.6|10304.6|10314.6|10304.6|10314.9|10304.9|10314.4|10304.4|9
1650529670000|2022-04-21 08:27:50|10314.4|10304.4|10313.9|10303.9|10314.4|10304.4|10313.9|10303.9|6
1650529680000|2022-04-21 08:28:00|10313.6|10303.6|10314.4|10304.4|10315.1|10305.1|10313.6|10303.6|14
1650529690000|2022-04-21 08:28:10|10314.1|10304.1|10313.1|10303.1|10314.6|10304.6|10313.1|10303.1|7
1650529700000|2022-04-21 08:28:20|10312.9|10302.9|10311.9|10301.9|10312.9|10302.9|10311.6|10301.6|13
1650529710000|2022-04-21 08:28:30|10312.1|10302.1|10309.9|10299.9|10312.1|10302.1|10309.9|10299.9|11
1650529720000|2022-04-21 08:28:40|10310.1|10300.1|10309.6|10299.6|10310.1|10300.1|10309.4|10299.4|8
1650529730000|2022-04-21 08:28:50|10309.9|10299.9|10308.4|10298.4|10309.9|10299.9|10308.1|10298.1|6
1650529740000|2022-04-21 08:29:00|10308.6|10298.6|10308.6|10298.6|10308.6|10298.6|10307.9|10297.9|9
1650529750000|2022-04-21 08:29:10|10308.4|10298.4|10306.1|10296.1|10308.4|10298.4|10305.4|10295.4|9
1650529760000|2022-04-21 08:29:20|10305.9|10295.9|10305.6|10295.6|10305.9|10295.9|10305.4|10295.4|6
1650529770000|2022-04-21 08:29:30|10305.9|10295.9|10305.9|10295.9|10306.1|10296.1|10305.9|10295.9|3
1650529780000|2022-04-21 08:29:40|10306.1|10296.1|10306.1|10296.1|10307.1|10297.1|10305.9|10295.9|7
1650529790000|2022-04-21 08:29:50|10305.9|10295.9|10302.6|10292.6|10306.1|10296.1|10302.6|10292.6|11
1650529800000|2022-04-21 08:30:00|10302.4|10292.4|10301.4|10291.4|10304.1|10294.1|10301.4|10291.4|16
1650529810000|2022-04-21 08:30:10|10301.6|10291.6|10301.1|10291.1|10301.6|10291.6|10300.1|10290.1|5
1650529820000|2022-04-21 08:30:20|10301.4|10291.4|10300.9|10290.9|10301.9|10291.9|10300.9|10290.9|9
1650529830000|2022-04-21 08:30:30|10300.6|10290.6|10299.4|10289.4|10300.6|10290.6|10299.4|10289.4|4
1650529840000|2022-04-21 08:30:40|10299.1|10289.1|10297.9|10287.9|10299.1|10289.1|10297.6|10287.6|10
1650529850000|2022-04-21 08:30:50|10297.6|10287.6|10295.1|10285.1|10297.6|10287.6|10294.9|10284.9|5
1650529860000|2022-04-21 08:31:00|10294.9|10284.9|10294.4|10284.4|10295.4|10285.4|10294.1|10284.1|8
1650529870000|2022-04-21 08:31:10|10294.1|10284.1|10291.1|10281.1|10294.6|10284.6|10291.1|10281.1|10
1650529880000|2022-04-21 08:31:20|10289.6|10279.6|10290.6|10280.6|10291.4|10281.4|10289.4|10279.4|10
1650529890000|2022-04-21 08:31:30|10290.4|10280.4|10287.6|10277.6|10290.6|10280.6|10287.6|10277.6|10
1650529900000|2022-04-21 08:31:40|10287.9|10277.9|10287.6|10277.6|10289.4|10279.4|10287.6|10277.6|16
1650529910000|2022-04-21 08:31:50|10287.4|10277.4|10289.9|10279.9|10289.9|10279.9|10287.4|10277.4|8
1650529920000|2022-04-21 08:32:00|10290.1|10280.1|10290.6|10280.6|10290.9|10280.9|10290.1|10280.1|3
1650529930000|2022-04-21 08:32:10|10290.4|10280.4|10290.4|10280.4|10290.6|10280.6|10290.1|10280.1|5
1650529940000|2022-04-21 08:32:20|10290.1|10280.1|10285.1|10275.1|10290.1|10280.1|10283.9|10273.9|10
1650529950000|2022-04-21 08:32:30|10284.9|10274.9|10283.9|10273.9|10284.9|10274.9|10283.6|10273.6|12
1650529960000|2022-04-21 08:32:40|10282.4|10272.4|10284.1|10274.1|10284.1|10274.1|10280.9|10270.9|12
1650529970000|2022-04-21 08:32:50|10284.6|10274.6|10284.1|10274.1|10285.1|10275.1|10283.9|10273.9|16
1650529980000|2022-04-21 08:33:00|10283.9|10273.9|10284.9|10274.9|10284.9|10274.9|10283.9|10273.9|7
1650529990000|2022-04-21 08:33:10|10284.6|10274.6|10282.4|10272.4|10284.6|10274.6|10282.1|10272.1|11
1650530000000|2022-04-21 08:33:20|10283.1|10273.1|10285.1|10275.1|10285.4|10275.4|10282.1|10272.1|11
1650530010000|2022-04-21 08:33:30|10284.9|10274.9|10285.4|10275.4|10285.6|10275.6|10284.9|10274.9|9
1650530020000|2022-04-21 08:33:40|10284.9|10274.9|10285.4|10275.4|10285.4|10275.4|10284.4|10274.4|11
1650530030000|2022-04-21 08:33:50|10285.6|10275.6|10285.4|10275.4|10285.6|10275.6|10285.4|10275.4|2
1650530040000|2022-04-21 08:34:00|10285.1|10275.1|10284.6|10274.6|10285.1|10275.1|10284.6|10274.6|2
1650530050000|2022-04-21 08:34:10|10283.9|10273.9|10283.6|10273.6|10284.9|10274.9|10283.1|10273.1|13
1650530060000|2022-04-21 08:34:20|10284.4|10274.4|10284.9|10274.9|10284.9|10274.9|10283.9|10273.9|6
1650530070000|2022-04-21 08:34:30|10285.1|10275.1|10284.6|10274.6|10285.6|10275.6|10284.4|10274.4|10
1650530080000|2022-04-21 08:34:40|10284.9|10274.9|10285.6|10275.6|10285.6|10275.6|10284.6|10274.6|8
1650530100000|2022-04-21 08:35:00|10285.9|10275.9|10288.9|10278.9|10288.9|10278.9|10285.6|10275.6|4
1650530110000|2022-04-21 08:35:10|10289.1|10279.1|10288.9|10278.9|10289.1|10279.1|10288.4|10278.4|8
1650530120000|2022-04-21 08:35:20|10288.6|10278.6|10289.1|10279.1|10289.4|10279.4|10288.6|10278.6|7
1650530130000|2022-04-21 08:35:30|10289.4|10279.4|10288.6|10278.6|10289.4|10279.4|10288.4|10278.4|5
1650530140000|2022-04-21 08:35:40|10288.4|10278.4|10285.1|10275.1|10288.4|10278.4|10284.9|10274.9|6
1650530150000|2022-04-21 08:35:50|10284.9|10274.9|10285.4|10275.4|10285.4|10275.4|10284.9|10274.9|3
1650530160000|2022-04-21 08:36:00|10285.1|10275.1|10285.1|10275.1|10285.1|10275.1|10285.1|10275.1|1
1650530170000|2022-04-21 08:36:10|10285.6|10275.6|10284.9|10274.9|10285.6|10275.6|10284.4|10274.4|7
1650530180000|2022-04-21 08:36:20|10284.6|10274.6|10284.6|10274.6|10284.6|10274.6|10284.6|10274.6|1
1650530190000|2022-04-21 08:36:30|10285.1|10275.1|10286.9|10276.9|10286.9|10276.9|10285.1|10275.1|6
1650530200000|2022-04-21 08:36:40|10287.1|10277.1|10289.1|10279.1|10289.1|10279.1|10287.1|10277.1|13
1650530210000|2022-04-21 08:36:50|10289.4|10279.4|10289.4|10279.4|10289.4|10279.4|10289.4|10279.4|1
1650530220000|2022-04-21 08:37:00|10289.1|10279.1|10289.1|10279.1|10289.1|10279.1|10289.1|10279.1|1
1650530230000|2022-04-21 08:37:10|10288.1|10278.1|10289.6|10279.6|10289.6|10279.6|10288.1|10278.1|8
1650530240000|2022-04-21 08:37:20|10289.4|10279.4|10289.6|10279.6|10289.6|10279.6|10289.4|10279.4|2
1650530250000|2022-04-21 08:37:30|10290.4|10280.4|10287.4|10277.4|10291.3|10281.3|10287.4|10277.4|9
1650530260000|2022-04-21 08:37:40|10286.9|10276.9|10288.4|10278.4|10288.4|10278.4|10286.9|10276.9|5
1650530270000|2022-04-21 08:37:50|10288.6|10278.6|10287.1|10277.1|10288.6|10278.6|10287.1|10277.1|6
1650530280000|2022-04-21 08:38:00|10286.6|10276.6|10285.4|10275.4|10286.6|10276.6|10285.4|10275.4|6
1650530290000|2022-04-21 08:38:10|10285.1|10275.1|10284.9|10274.9|10285.1|10275.1|10284.6|10274.6|6
1650530300000|2022-04-21 08:38:20|10285.1|10275.1|10285.6|10275.6|10287.6|10277.6|10285.1|10275.1|9
1650530310000|2022-04-21 08:38:30|10285.9|10275.9|10285.4|10275.4|10285.9|10275.9|10285.4|10275.4|3
1650530320000|2022-04-21 08:38:40|10286.9|10276.9|10286.9|10276.9|10286.9|10276.9|10286.6|10276.6|3
1650530330000|2022-04-21 08:38:50|10288.1|10278.1|10288.1|10278.1|10288.9|10278.9|10287.9|10277.9|4
1650530340000|2022-04-21 08:39:00|10288.4|10278.4|10291.9|10281.9|10292.1|10282.1|10288.4|10278.4|9
1650530350000|2022-04-21 08:39:10|10291.6|10281.6|10291.9|10281.9|10291.9|10281.9|10290.6|10280.6|6
1650530360000|2022-04-21 08:39:20|10292.1|10282.1|10291.4|10281.4|10292.6|10282.6|10291.4|10281.4|5
1650530370000|2022-04-21 08:39:30|10290.6|10280.6|10290.4|10280.4|10290.6|10280.6|10290.4|10280.4|2
1650530380000|2022-04-21 08:39:40|10290.6|10280.6|10290.6|10280.6|10291.6|10281.6|10290.4|10280.4|10
1650530390000|2022-04-21 08:39:50|10290.9|10280.9|10290.9|10280.9|10290.9|10280.9|10290.6|10280.6|5
1650530400000|2022-04-21 08:40:00|10290.6|10280.6|10291.6|10281.6|10291.6|10281.6|10290.6|10280.6|3
1650530410000|2022-04-21 08:40:10|10291.1|10281.1|10289.9|10279.9|10291.6|10281.6|10288.9|10278.9|12
1650530420000|2022-04-21 08:40:20|10289.6|10279.6|10287.1|10277.1|10289.6|10279.6|10286.6|10276.6|10
1650530430000|2022-04-21 08:40:30|10286.9|10276.9|10286.9|10276.9|10286.9|10276.9|10286.1|10276.1|5
1650530440000|2022-04-21 08:40:40|10286.6|10276.6|10286.6|10276.6|10286.9|10276.9|10286.4|10276.4|5
1650530460000|2022-04-21 08:41:00|10286.9|10276.9|10285.5|10275.5|10287.1|10277.1|10285.5|10275.5|5
1650530480000|2022-04-21 08:41:20|10285.3|10275.3|10282.6|10272.6|10285.3|10275.3|10282.6|10272.6|8
1650530490000|2022-04-21 08:41:30|10282.4|10272.4|10282.4|10272.4|10282.6|10272.6|10282.1|10272.1|5
1650530500000|2022-04-21 08:41:40|10282.1|10272.1|10284.4|10274.4|10284.4|10274.4|10282.1|10272.1|3
1650530510000|2022-04-21 08:41:50|10283.9|10273.9|10283.9|10273.9|10283.9|10273.9|10283.9|10273.9|1
1650530520000|2022-04-21 08:42:00|10283.6|10273.6|10284.4|10274.4|10284.4|10274.4|10283.1|10273.1|8
1650530530000|2022-04-21 08:42:10|10284.6|10274.6|10284.6|10274.6|10284.6|10274.6|10284.6|10274.6|1
1650530540000|2022-04-21 08:42:20|10284.4|10274.4|10284.4|10274.4|10284.4|10274.4|10284.4|10274.4|1
1650530550000|2022-04-21 08:42:30|10284.1|10274.1|10284.6|10274.6|10284.6|10274.6|10284.1|10274.1|5
1650530560000|2022-04-21 08:42:40|10284.1|10274.1|10283.1|10273.1|10284.1|10274.1|10282.1|10272.1|8
1650530570000|2022-04-21 08:42:50|10282.9|10272.9|10280.6|10270.6|10283.1|10273.1|10280.6|10270.6|5
1650530580000|2022-04-21 08:43:00|10281.1|10271.1|10280.9|10270.9|10281.1|10271.1|10280.1|10270.1|4
1650530600000|2022-04-21 08:43:20|10281.4|10271.4|10281.4|10271.4|10281.4|10271.4|10280.9|10270.9|5
1650530610000|2022-04-21 08:43:30|10280.9|10270.9|10277.9|10267.9|10280.9|10270.9|10277.9|10267.9|4
1650530620000|2022-04-21 08:43:40|10277.6|10267.6|10277.6|10267.6|10277.6|10267.6|10277.4|10267.4|3
1650530630000|2022-04-21 08:43:50|10279.1|10269.1|10280.6|10270.6|10280.9|10270.9|10279.1|10269.1|5
1650530640000|2022-04-21 08:44:00|10280.9|10270.9|10280.9|10270.9|10280.9|10270.9|10280.9|10270.9|1
1650530680000|2022-04-21 08:44:40|10280.6|10270.6|10279.5|10269.5|10280.6|10270.6|10279.5|10269.5|2
1650530690000|2022-04-21 08:44:50|10279.4|10269.4|10277.4|10267.4|10279.4|10269.4|10277.4|10267.4|10
1650530700000|2022-04-21 08:45:00|10277.6|10267.6|10281.1|10271.1|10281.1|10271.1|10277.6|10267.6|11
1650530710000|2022-04-21 08:45:10|10281.4|10271.4|10281.1|10271.1|10281.9|10271.9|10281.1|10271.1|12
1650530720000|2022-04-21 08:45:20|10281.4|10271.4|10283.1|10273.1|10283.1|10273.1|10281.4|10271.4|9
1650530730000|2022-04-21 08:45:30|10282.9|10272.9|10281.9|10271.9|10282.9|10272.9|10281.6|10271.6|9
1650530740000|2022-04-21 08:45:40|10281.6|10271.6|10283.1|10273.1|10283.1|10273.1|10281.6|10271.6|6
1650530750000|2022-04-21 08:45:50|10283.4|10273.4|10284.1|10274.1|10284.4|10274.4|10283.4|10273.4|5
1650530760000|2022-04-21 08:46:00|10284.4|10274.4|10284.6|10274.6|10284.6|10274.6|10284.4|10274.4|2
1650530780000|2022-04-21 08:46:20|10283.6|10273.6|10285.4|10275.4|10285.6|10275.6|10283.6|10273.6|11
1650530790000|2022-04-21 08:46:30|10285.6|10275.6|10286.6|10276.6|10286.6|10276.6|10285.1|10275.1|6
1650530800000|2022-04-21 08:46:40|10286.4|10276.4|10287.1|10277.1|10287.9|10277.9|10286.4|10276.4|5
1650530810000|2022-04-21 08:46:50|10287.4|10277.4|10287.4|10277.4|10287.4|10277.4|10287.4|10277.4|1
1650530820000|2022-04-21 08:47:00|10287.6|10277.6|10289.6|10279.6|10289.6|10279.6|10287.6|10277.6|8
1650530830000|2022-04-21 08:47:10|10289.4|10279.4|10289.4|10279.4|10289.6|10279.6|10289.4|10279.4|3
1650530840000|2022-04-21 08:47:20|10288.4|10278.4|10287.4|10277.4|10288.4|10278.4|10285.4|10275.4|11
1650530850000|2022-04-21 08:47:30|10286.9|10276.9|10290.4|10280.4|10290.4|10280.4|10286.9|10276.9|5
1650530860000|2022-04-21 08:47:40|10290.1|10280.1|10290.4|10280.4|10290.9|10280.9|10290.1|10280.1|9
1650530870000|2022-04-21 08:47:50|10290.6|10280.6|10290.6|10280.6|10291.1|10281.1|10290.6|10280.6|4
1650530880000|2022-04-21 08:48:00|10290.4|10280.4|10290.4|10280.4|10290.6|10280.6|10290.4|10280.4|3
1650530890000|2022-04-21 08:48:10|10290.1|10280.1|10290.9|10280.9|10290.9|10280.9|10290.1|10280.1|4
1650530910000|2022-04-21 08:48:30|10291.1|10281.1|10289.6|10279.6|10291.4|10281.4|10289.1|10279.1|7
1650530920000|2022-04-21 08:48:40|10288.9|10278.9|10287.1|10277.1|10288.9|10278.9|10287.1|10277.1|7
1650530930000|2022-04-21 08:48:50|10286.6|10276.6|10289.6|10279.6|10289.6|10279.6|10284.6|10274.6|13
1650530940000|2022-04-21 08:49:00|10290.1|10280.1|10290.4|10280.4|10290.4|10280.4|10290.1|10280.1|2
1650530950000|2022-04-21 08:49:10|10290.1|10280.1|10290.4|10280.4|10290.4|10280.4|10289.9|10279.9|7
1650530970000|2022-04-21 08:49:30|10289.9|10279.9|10289.4|10279.4|10289.9|10279.9|10289.1|10279.1|4
1650530980000|2022-04-21 08:49:40|10289.6|10279.6|10289.9|10279.9|10289.9|10279.9|10289.6|10279.6|2
1650530990000|2022-04-21 08:49:50|10289.6|10279.6|10287.9|10277.9|10289.6|10279.6|10287.4|10277.4|5
1650531010000|2022-04-21 08:50:10|10287.6|10277.6|10286.4|10276.4|10287.6|10277.6|10286.1|10276.1|4
1650531020000|2022-04-21 08:50:20|10286.9|10276.9|10287.4|10277.4|10287.4|10277.4|10286.9|10276.9|2
1650531030000|2022-04-21 08:50:30|10288.4|10278.4|10291.6|10281.6|10291.6|10281.6|10288.4|10278.4|6
1650531040000|2022-04-21 08:50:40|10291.9|10281.9|10290.9|10280.9|10291.9|10281.9|10290.9|10280.9|3
1650531050000|2022-04-21 08:50:50|10291.1|10281.1|10292.9|10282.9|10293.1|10283.1|10291.1|10281.1|7
1650531060000|2022-04-21 08:51:00|10293.1|10283.1|10293.1|10283.1|10293.1|10283.1|10292.1|10282.1|10
1650531070000|2022-04-21 08:51:10|10292.9|10282.9|10293.1|10283.1|10293.4|10283.4|10292.4|10282.4|9
1650531080000|2022-04-21 08:51:20|10292.6|10282.6|10293.6|10283.6|10293.6|10283.6|10292.6|10282.6|4
1650531090000|2022-04-21 08:51:30|10293.9|10283.9|10293.9|10283.9|10293.9|10283.9|10293.9|10283.9|1
1650531100000|2022-04-21 08:51:40|10293.4|10283.4|10292.4|10282.4|10293.6|10283.6|10292.4|10282.4|5
1650531110000|2022-04-21 08:51:50|10292.1|10282.1|10290.6|10280.6|10292.1|10282.1|10290.4|10280.4|8
1650531120000|2022-04-21 08:52:00|10290.4|10280.4|10289.6|10279.6|10290.4|10280.4|10289.4|10279.4|9
1650531130000|2022-04-21 08:52:10|10289.4|10279.4|10288.6|10278.6|10289.4|10279.4|10288.6|10278.6|2
1650531140000|2022-04-21 08:52:20|10288.4|10278.4|10287.9|10277.9|10288.4|10278.4|10287.1|10277.1|6
1650531150000|2022-04-21 08:52:30|10287.6|10277.6|10288.9|10278.9|10288.9|10278.9|10287.6|10277.6|4
1650531160000|2022-04-21 08:52:40|10288.1|10278.1|10288.4|10278.4|10288.4|10278.4|10287.9|10277.9|6
1650531170000|2022-04-21 08:52:50|10288.9|10278.9|10288.9|10278.9|10289.1|10279.1|10288.9|10278.9|3
1650531180000|2022-04-21 08:53:00|10289.1|10279.1|10290.4|10280.4|10290.4|10280.4|10289.1|10279.1|6
1650531190000|2022-04-21 08:53:10|10290.1|10280.1|10290.4|10280.4|10290.4|10280.4|10290.1|10280.1|2
1650531200000|2022-04-21 08:53:20|10290.1|10280.1|10290.1|10280.1|10290.1|10280.1|10290.1|10280.1|1
1650531210000|2022-04-21 08:53:30|10290.4|10280.4|10290.4|10280.4|10290.4|10280.4|10290.4|10280.4|1
1650531220000|2022-04-21 08:53:40|10290.6|10280.6|10291.1|10281.1|10291.1|10281.1|10290.4|10280.4|4
1650531230000|2022-04-21 08:53:50|10291.4|10281.4|10293.1|10283.1|10293.1|10283.1|10291.4|10281.4|11
1650531240000|2022-04-21 08:54:00|10293.4|10283.4|10293.4|10283.4|10293.4|10283.4|10293.4|10283.4|1
1650531250000|2022-04-21 08:54:10|10293.6|10283.6|10293.9|10283.9|10294.1|10284.1|10293.6|10283.6|6
1650531260000|2022-04-21 08:54:20|10293.6|10283.6|10291.9|10281.9|10293.6|10283.6|10291.9|10281.9|6
1650531270000|2022-04-21 08:54:30|10291.4|10281.4|10292.9|10282.9|10292.9|10282.9|10291.4|10281.4|3
1650531290000|2022-04-21 08:54:50|10292.6|10282.6|10290.6|10280.6|10292.6|10282.6|10290.1|10280.1|9
1650531300000|2022-04-21 08:55:00|10290.4|10280.4|10290.4|10280.4|10290.4|10280.4|10289.6|10279.6|6
1650531310000|2022-04-21 08:55:10|10290.6|10280.6|10290.9|10280.9|10290.9|10280.9|10290.6|10280.6|2
1650531330000|2022-04-21 08:55:30|10291.1|10281.1|10288.6|10278.6|10291.1|10281.1|10288.4|10278.4|6
1650531340000|2022-04-21 08:55:40|10288.9|10278.9|10287.6|10277.6|10289.4|10279.4|10287.1|10277.1|9
1650531350000|2022-04-21 08:55:50|10287.9|10277.9|10286.6|10276.6|10287.9|10277.9|10286.6|10276.6|6
1650531360000|2022-04-21 08:56:00|10286.9|10276.9|10287.4|10277.4|10287.4|10277.4|10286.6|10276.6|4
1650531370000|2022-04-21 08:56:10|10287.6|10277.6|10287.4|10277.4|10287.6|10277.6|10287.4|10277.4|2
1650531380000|2022-04-21 08:56:20|10287.1|10277.1|10286.6|10276.6|10287.1|10277.1|10286.1|10276.1|8
1650531390000|2022-04-21 08:56:30|10286.4|10276.4|10286.6|10276.6|10286.6|10276.6|10286.4|10276.4|2
1650531400000|2022-04-21 08:56:40|10286.4|10276.4|10286.6|10276.6|10286.9|10276.9|10286.4|10276.4|6
1650531410000|2022-04-21 08:56:50|10286.9|10276.9|10286.6|10276.6|10287.6|10277.6|10286.6|10276.6|3
1650531420000|2022-04-21 08:57:00|10286.4|10276.4|10287.9|10277.9|10288.4|10278.4|10286.4|10276.4|8
1650531430000|2022-04-21 08:57:10|10288.6|10278.6|10290.1|10280.1|10290.1|10280.1|10288.6|10278.6|5
1650531440000|2022-04-21 08:57:20|10290.4|10280.4|10289.6|10279.6|10290.9|10280.9|10289.6|10279.6|10
1650531450000|2022-04-21 08:57:30|10288.9|10278.9|10288.6|10278.6|10289.1|10279.1|10288.1|10278.1|6
1650531460000|2022-04-21 08:57:40|10288.4|10278.4|10288.4|10278.4|10288.4|10278.4|10288.4|10278.4|1
1650531470000|2022-04-21 08:57:50|10288.1|10278.1|10288.4|10278.4|10288.4|10278.4|10288.1|10278.1|2
1650531480000|2022-04-21 08:58:00|10288.6|10278.6|10289.1|10279.1|10289.1|10279.1|10288.6|10278.6|2
1650531490000|2022-04-21 08:58:10|10289.4|10279.4|10291.6|10281.6|10292.1|10282.1|10289.4|10279.4|6
1650531500000|2022-04-21 08:58:20|10291.4|10281.4|10292.1|10282.1|10292.1|10282.1|10291.4|10281.4|10
1650531510000|2022-04-21 08:58:30|10291.9|10281.9|10291.9|10281.9|10291.9|10281.9|10291.9|10281.9|1
1650531520000|2022-04-21 08:58:40|10291.6|10281.6|10291.4|10281.4|10291.6|10281.6|10291.4|10281.4|2
1650531540000|2022-04-21 08:59:00|10290.6|10280.6|10290.1|10280.1|10290.6|10280.6|10290.1|10280.1|3
1650531550000|2022-04-21 08:59:10|10290.4|10280.4|10290.4|10280.4|10290.4|10280.4|10290.4|10280.4|1
1650531560000|2022-04-21 08:59:20|10290.6|10280.6|10291.6|10281.6|10292.4|10282.4|10290.6|10280.6|4
1650531570000|2022-04-21 08:59:30|10291.9|10281.9|10291.9|10281.9|10292.1|10282.1|10291.9|10281.9|3
1650531580000|2022-04-21 08:59:40|10291.6|10281.6|10291.6|10281.6|10291.6|10281.6|10291.6|10281.6|1
1650531600000|2022-04-21 09:00:00|10291.4|10281.4|10291.4|10281.4|10291.4|10281.4|10291.4|10281.4|1
1650531620000|2022-04-21 09:00:20|10290.4|10280.4|10290.1|10280.1|10290.4|10280.4|10290.1|10280.1|4
1650531630000|2022-04-21 09:00:30|10290.4|10280.4|10289.6|10279.6|10290.9|10280.9|10289.1|10279.1|7
1650531640000|2022-04-21 09:00:40|10289.4|10279.4|10289.4|10279.4|10289.4|10279.4|10289.4|10279.4|1
1650531650000|2022-04-21 09:00:50|10289.1|10279.1|10287.6|10277.6|10289.1|10279.1|10287.6|10277.6|4
1650531660000|2022-04-21 09:01:00|10285.6|10275.6|10285.6|10275.6|10286.1|10276.1|10285.1|10275.1|8
1650531670000|2022-04-21 09:01:10|10287.1|10277.1|10287.1|10277.1|10287.1|10277.1|10287.1|10277.1|1
1650531680000|2022-04-21 09:01:20|10286.6|10276.6|10284.6|10274.6|10286.6|10276.6|10284.4|10274.4|6
1650531690000|2022-04-21 09:01:30|10284.9|10274.9|10285.1|10275.1|10285.1|10275.1|10284.6|10274.6|7
1650531700000|2022-04-21 09:01:40|10284.9|10274.9|10284.9|10274.9|10285.1|10275.1|10284.6|10274.6|6
1650531710000|2022-04-21 09:01:50|10285.4|10275.4|10284.1|10274.1|10285.4|10275.4|10284.1|10274.1|9
1650531720000|2022-04-21 09:02:00|10284.4|10274.4|10285.4|10275.4|10285.4|10275.4|10284.1|10274.1|7
1650531730000|2022-04-21 09:02:10|10285.1|10275.1|10283.1|10273.1|10285.1|10275.1|10282.9|10272.9|3
1650531740000|2022-04-21 09:02:20|10282.9|10272.9|10282.9|10272.9|10282.9|10272.9|10282.9|10272.9|1
1650531750000|2022-04-21 09:02:30|10282.4|10272.4|10281.6|10271.6|10282.9|10272.9|10281.6|10271.6|5
1650531760000|2022-04-21 09:02:40|10281.9|10271.9|10280.9|10270.9|10281.9|10271.9|10280.9|10270.9|4
1650531770000|2022-04-21 09:02:50|10281.1|10271.1|10281.9|10271.9|10282.1|10272.1|10280.9|10270.9|8
1650531780000|2022-04-21 09:03:00|10282.1|10272.1|10280.9|10270.9|10282.1|10272.1|10280.6|10270.6|7
1650531790000|2022-04-21 09:03:10|10280.4|10270.4|10279.4|10269.4|10280.4|10270.4|10279.1|10269.1|4
1650531810000|2022-04-21 09:03:30|10279.6|10269.6|10278.6|10268.6|10279.9|10269.9|10278.6|10268.6|8
1650531820000|2022-04-21 09:03:40|10277.4|10267.4|10278.1|10268.1|10278.6|10268.6|10277.4|10267.4|6
1650531830000|2022-04-21 09:03:50|10278.6|10268.6|10278.6|10268.6|10278.6|10268.6|10278.6|10268.6|1
1650531840000|2022-04-21 09:04:00|10278.1|10268.1|10277.9|10267.9|10278.1|10268.1|10277.9|10267.9|6
1650531850000|2022-04-21 09:04:10|10278.1|10268.1|10278.4|10268.4|10278.4|10268.4|10278.1|10268.1|2
1650531870000|2022-04-21 09:04:30|10278.9|10268.9|10277.4|10267.4|10278.9|10268.9|10277.4|10267.4|2
1650531890000|2022-04-21 09:04:50|10277.6|10267.6|10277.6|10267.6|10277.6|10267.6|10277.6|10267.6|1
1650531900000|2022-04-21 09:05:00|10277.4|10267.4|10277.4|10267.4|10277.6|10267.6|10277.4|10267.4|3
1650531910000|2022-04-21 09:05:10|10277.6|10267.6|10277.6|10267.6|10277.6|10267.6|10277.6|10267.6|1
1650531920000|2022-04-21 09:05:20|10278.4|10268.4|10279.9|10269.9|10280.6|10270.6|10278.4|10268.4|10
1650531930000|2022-04-21 09:05:30|10279.6|10269.6|10279.1|10269.1|10279.6|10269.6|10279.1|10269.1|5
1650531940000|2022-04-21 09:05:40|10278.9|10268.9|10278.4|10268.4|10278.9|10268.9|10278.4|10268.4|2
1650531950000|2022-04-21 09:05:50|10278.1|10268.1|10277.6|10267.6|10278.1|10268.1|10277.6|10267.6|5
1650531960000|2022-04-21 09:06:00|10277.4|10267.4|10277.1|10267.1|10277.6|10267.6|10277.1|10267.1|4
1650531970000|2022-04-21 09:06:10|10276.9|10266.9|10276.1|10266.1|10276.9|10266.9|10276.1|10266.1|2
1650531980000|2022-04-21 09:06:20|10275.9|10265.9|10273.1|10263.1|10275.9|10265.9|10272.9|10262.9|3
1650531990000|2022-04-21 09:06:30|10272.9|10262.9|10273.1|10263.1|10273.4|10263.4|10272.4|10262.4|6
1650532000000|2022-04-21 09:06:40|10273.4|10263.4|10274.1|10264.1|10274.9|10264.9|10273.4|10263.4|7
1650532010000|2022-04-21 09:06:50|10274.6|10264.6|10272.4|10262.4|10275.4|10265.4|10272.4|10262.4|7
1650532020000|2022-04-21 09:07:00|10272.1|10262.1|10272.4|10262.4|10272.4|10262.4|10272.1|10262.1|2
1650532030000|2022-04-21 09:07:10|10273.1|10263.1|10273.6|10263.6|10273.6|10263.6|10273.1|10263.1|2
1650532040000|2022-04-21 09:07:20|10273.4|10263.4|10273.6|10263.6|10273.9|10263.9|10273.4|10263.4|4
1650532050000|2022-04-21 09:07:30|10274.1|10264.1|10273.6|10263.6|10274.1|10264.1|10273.4|10263.4|4
1650532060000|2022-04-21 09:07:40|10273.4|10263.4|10273.4|10263.4|10273.4|10263.4|10273.4|10263.4|1
1650532070000|2022-04-21 09:07:50|10273.1|10263.1|10273.1|10263.1|10273.4|10263.4|10273.1|10263.1|3
1650532080000|2022-04-21 09:08:00|10272.9|10262.9|10272.9|10262.9|10273.1|10263.1|10271.6|10261.6|6
1650532090000|2022-04-21 09:08:10|10272.6|10262.6|10272.9|10262.9|10272.9|10262.9|10272.6|10262.6|2
1650532100000|2022-04-21 09:08:20|10273.4|10263.4|10274.4|10264.4|10274.4|10264.4|10272.9|10262.9|5
1650532110000|2022-04-21 09:08:30|10274.1|10264.1|10274.4|10264.4|10274.4|10264.4|10273.1|10263.1|6
1650532120000|2022-04-21 09:08:40|10274.9|10264.9|10275.1|10265.1|10275.4|10265.4|10274.4|10264.4|7
1650532140000|2022-04-21 09:09:00|10274.9|10264.9|10272.9|10262.9|10274.9|10264.9|10272.9|10262.9|4
1650532150000|2022-04-21 09:09:10|10273.1|10263.1|10275.4|10265.4|10275.4|10265.4|10273.1|10263.1|4
1650532160000|2022-04-21 09:09:20|10275.1|10265.1|10274.9|10264.9|10275.1|10265.1|10274.6|10264.6|4
1650532180000|2022-04-21 09:09:40|10274.6|10264.6|10274.9|10264.9|10274.9|10264.9|10274.6|10264.6|2
1650532190000|2022-04-21 09:09:50|10274.6|10264.6|10274.4|10264.4|10274.6|10264.6|10274.4|10264.4|2
1650532200000|2022-04-21 09:10:00|10275.1|10265.1|10276.6|10266.6|10276.6|10266.6|10275.1|10265.1|4
1650532210000|2022-04-21 09:10:10|10276.1|10266.1|10272.9|10262.9|10276.1|10266.1|10272.9|10262.9|3
1650532220000|2022-04-21 09:10:20|10272.6|10262.6|10272.6|10262.6|10272.6|10262.6|10272.6|10262.6|1
1650532230000|2022-04-21 09:10:30|10272.4|10262.4|10271.9|10261.9|10272.4|10262.4|10271.9|10261.9|3
1650532240000|2022-04-21 09:10:40|10272.1|10262.1|10273.6|10263.6|10273.6|10263.6|10272.1|10262.1|4
1650532280000|2022-04-21 09:11:20|10273.4|10263.4|10272.1|10262.1|10273.4|10263.4|10272.1|10262.1|4
1650532290000|2022-04-21 09:11:30|10272.4|10262.4|10269.9|10259.9|10272.9|10262.9|10269.9|10259.9|5
1650532300000|2022-04-21 09:11:40|10269.4|10259.4|10269.6|10259.6|10269.6|10259.6|10269.4|10259.4|2
1650532310000|2022-04-21 09:11:50|10269.4|10259.4|10270.1|10260.1|10270.4|10260.4|10268.1|10258.1|7
1650532320000|2022-04-21 09:12:00|10270.4|10260.4|10270.9|10260.9|10270.9|10260.9|10270.1|10260.1|10
1650532340000|2022-04-21 09:12:20|10270.4|10260.4|10269.6|10259.6|10270.4|10260.4|10269.6|10259.6|2
1650532350000|2022-04-21 09:12:30|10269.9|10259.9|10269.4|10259.4|10269.9|10259.9|10268.9|10258.9|6
1650532360000|2022-04-21 09:12:40|10269.6|10259.6|10270.4|10260.4|10270.4|10260.4|10269.6|10259.6|10
1650532370000|2022-04-21 09:12:50|10270.1|10260.1|10265.6|10255.6|10270.4|10260.4|10265.6|10255.6|10
1650532380000|2022-04-21 09:13:00|10264.6|10254.6|10265.6|10255.6|10265.6|10255.6|10264.4|10254.4|9
1650532390000|2022-04-21 09:13:10|10265.9|10255.9|10266.9|10256.9|10266.9|10256.9|10265.6|10255.6|9
1650532400000|2022-04-21 09:13:20|10266.6|10256.6|10265.9|10255.9|10266.6|10256.6|10265.9|10255.9|3
1650532410000|2022-04-21 09:13:30|10266.1|10256.1|10266.1|10256.1|10266.4|10256.4|10265.9|10255.9|5
1650532420000|2022-04-21 09:13:40|10266.4|10256.4|10265.9|10255.9|10266.4|10256.4|10265.9|10255.9|3
1650532430000|2022-04-21 09:13:50|10266.1|10256.1|10266.4|10256.4|10266.6|10256.6|10266.1|10256.1|5
1650532440000|2022-04-21 09:14:00|10266.1|10256.1|10267.9|10257.9|10268.1|10258.1|10266.1|10256.1|6
1650532450000|2022-04-21 09:14:10|10268.9|10258.9|10268.1|10258.1|10268.9|10258.9|10268.1|10258.1|2
1650532480000|2022-04-21 09:14:40|10268.4|10258.4|10268.9|10258.9|10268.9|10258.9|10268.4|10258.4|2
1650532490000|2022-04-21 09:14:50|10269.1|10259.1|10268.9|10258.9|10269.1|10259.1|10268.9|10258.9|4
1650532500000|2022-04-21 09:15:00|10269.1|10259.1|10269.9|10259.9|10269.9|10259.9|10268.9|10258.9|12
1650532510000|2022-04-21 09:15:10|10269.6|10259.6|10269.1|10259.1|10269.9|10259.9|10269.1|10259.1|7
1650532520000|2022-04-21 09:15:20|10268.9|10258.9|10268.9|10258.9|10268.9|10258.9|10268.1|10258.1|4
1650532540000|2022-04-21 09:15:40|10269.1|10259.1|10267.6|10257.6|10269.1|10259.1|10267.6|10257.6|3
1650532550000|2022-04-21 09:15:50|10267.9|10257.9|10269.4|10259.4|10269.9|10259.9|10267.6|10257.6|6
1650532560000|2022-04-21 09:16:00|10270.1|10260.1|10270.1|10260.1|10270.4|10260.4|10269.9|10259.9|7
1650532570000|2022-04-21 09:16:10|10270.4|10260.4|10270.4|10260.4|10270.4|10260.4|10270.4|10260.4|1
1650532580000|2022-04-21 09:16:20|10270.1|10260.1|10269.9|10259.9|10270.1|10260.1|10269.9|10259.9|2
1650532590000|2022-04-21 09:16:30|10269.1|10259.1|10268.1|10258.1|10269.1|10259.1|10268.1|10258.1|4
1650532610000|2022-04-21 09:16:50|10268.4|10258.4|10269.9|10259.9|10270.4|10260.4|10268.4|10258.4|6
1650532620000|2022-04-21 09:17:00|10270.1|10260.1|10270.4|10260.4|10270.4|10260.4|10270.1|10260.1|2
1650532630000|2022-04-21 09:17:10|10270.6|10260.6|10269.6|10259.6|10271.1|10261.1|10269.6|10259.6|4
1650532640000|2022-04-21 09:17:20|10269.9|10259.9|10269.1|10259.1|10269.9|10259.9|10269.1|10259.1|4
1650532650000|2022-04-21 09:17:30|10268.9|10258.9|10268.1|10258.1|10268.9|10258.9|10268.1|10258.1|3
1650532670000|2022-04-21 09:17:50|10268.4|10258.4|10269.6|10259.6|10269.6|10259.6|10268.4|10258.4|4
1650532680000|2022-04-21 09:18:00|10269.4|10259.4|10269.1|10259.1|10269.4|10259.4|10268.6|10258.6|6
1650532690000|2022-04-21 09:18:10|10268.9|10258.9|10269.1|10259.1|10269.1|10259.1|10268.9|10258.9|2
1650532700000|2022-04-21 09:18:20|10269.4|10259.4|10269.1|10259.1|10269.4|10259.4|10269.1|10259.1|2
1650532720000|2022-04-21 09:18:40|10268.9|10258.9|10268.6|10258.6|10268.9|10258.9|10268.6|10258.6|2
1650532730000|2022-04-21 09:18:50|10267.9|10257.9|10267.9|10257.9|10268.1|10258.1|10267.9|10257.9|5
1650532750000|2022-04-21 09:19:10|10268.1|10258.1|10267.9|10257.9|10268.6|10258.6|10267.9|10257.9|5
1650532760000|2022-04-21 09:19:20|10267.6|10257.6|10266|10256|10267.6|10257.6|10266|10256|3
1650532770000|2022-04-21 09:19:30|10265.5|10255.5|10265.4|10255.4|10265.5|10255.5|10265.4|10255.4|2
1650532780000|2022-04-21 09:19:40|10265.1|10255.1|10264.6|10254.6|10265.1|10255.1|10263.9|10253.9|4
1650532790000|2022-04-21 09:19:50|10264.4|10254.4|10266.6|10256.6|10266.6|10256.6|10264.4|10254.4|5
1650532800000|2022-04-21 09:20:00|10266.9|10256.9|10268.4|10258.4|10268.4|10258.4|10266.6|10256.6|8
1650532810000|2022-04-21 09:20:10|10268.6|10258.6|10269.1|10259.1|10269.6|10259.6|10268.1|10258.1|11
1650532820000|2022-04-21 09:20:20|10269.4|10259.4|10267.6|10257.6|10269.6|10259.6|10267.6|10257.6|8
1650532830000|2022-04-21 09:20:30|10267.9|10257.9|10268.1|10258.1|10268.4|10258.4|10267.6|10257.6|10
1650532840000|2022-04-21 09:20:40|10268.4|10258.4|10268.1|10258.1|10268.4|10258.4|10268.1|10258.1|2
1650532860000|2022-04-21 09:21:00|10267.9|10257.9|10267.4|10257.4|10267.9|10257.9|10267.1|10257.1|6
1650532870000|2022-04-21 09:21:10|10267.1|10257.1|10265.9|10255.9|10267.1|10257.1|10265.6|10255.6|8
1650532880000|2022-04-21 09:21:20|10265.4|10255.4|10265.4|10255.4|10265.4|10255.4|10265.4|10255.4|1
1650532890000|2022-04-21 09:21:30|10265.9|10255.9|10267.4|10257.4|10267.4|10257.4|10265.9|10255.9|4
1650532900000|2022-04-21 09:21:40|10267.6|10257.6|10267.1|10257.1|10268.1|10258.1|10267.1|10257.1|9
1650532920000|2022-04-21 09:22:00|10266.9|10256.9|10266.9|10256.9|10267.4|10257.4|10266.9|10256.9|5
1650532930000|2022-04-21 09:22:10|10266.4|10256.4|10265.6|10255.6|10266.4|10256.4|10265.6|10255.6|2
1650532960000|2022-04-21 09:22:40|10265.4|10255.4|10265.4|10255.4|10265.4|10255.4|10265.4|10255.4|1
1650532980000|2022-04-21 09:23:00|10265.1|10255.1|10264.6|10254.6|10265.1|10255.1|10264.6|10254.6|2
1650532990000|2022-04-21 09:23:10|10264.9|10254.9|10266.9|10256.9|10266.9|10256.9|10264.9|10254.9|2
1650533000000|2022-04-21 09:23:20|10267.1|10257.1|10267.1|10257.1|10267.1|10257.1|10267.1|10257.1|1
1650533010000|2022-04-21 09:23:30|10266.9|10256.9|10268.4|10258.4|10268.4|10258.4|10266.9|10256.9|4
1650533020000|2022-04-21 09:23:40|10268.6|10258.6|10268.4|10258.4|10268.6|10258.6|10268.4|10258.4|2
1650533040000|2022-04-21 09:24:00|10268.6|10258.6|10268.4|10258.4|10268.6|10258.6|10268.4|10258.4|2
1650533050000|2022-04-21 09:24:10|10268.1|10258.1|10268.9|10258.9|10269.1|10259.1|10268.1|10258.1|6
1650533060000|2022-04-21 09:24:20|10268.6|10258.6|10268.6|10258.6|10268.6|10258.6|10268.6|10258.6|1
1650533070000|2022-04-21 09:24:30|10268.4|10258.4|10269.6|10259.6|10269.6|10259.6|10268.4|10258.4|3
1650533080000|2022-04-21 09:24:40|10269.9|10259.9|10270.1|10260.1|10270.1|10260.1|10269.4|10259.4|4
1650533100000|2022-04-21 09:25:00|10269.9|10259.9|10269.9|10259.9|10269.9|10259.9|10269.9|10259.9|1
1650533120000|2022-04-21 09:25:20|10269.4|10259.4|10267.6|10257.6|10269.4|10259.4|10266.9|10256.9|7
1650533130000|2022-04-21 09:25:30|10267.9|10257.9|10267.6|10257.6|10267.9|10257.9|10267.6|10257.6|2
1650533140000|2022-04-21 09:25:40|10267.9|10257.9|10267.6|10257.6|10267.9|10257.9|10267.6|10257.6|2
1650533150000|2022-04-21 09:25:50|10267.9|10257.9|10267.9|10257.9|10267.9|10257.9|10267.6|10257.6|9
1650533160000|2022-04-21 09:26:00|10267.6|10257.6|10266.9|10256.9|10268.6|10258.6|10266.9|10256.9|11
1650533170000|2022-04-21 09:26:10|10267.1|10257.1|10267.6|10257.6|10267.6|10257.6|10267.1|10257.1|2
1650533180000|2022-04-21 09:26:20|10267.4|10257.4|10267.4|10257.4|10267.6|10257.6|10267.4|10257.4|3
1650533190000|2022-04-21 09:26:30|10267.6|10257.6|10267.4|10257.4|10267.6|10257.6|10267.4|10257.4|12
1650533200000|2022-04-21 09:26:40|10267.6|10257.6|10267.1|10257.1|10267.9|10257.9|10267.1|10257.1|6
1650533230000|2022-04-21 09:27:10|10267.4|10257.4|10268.9|10258.9|10269.1|10259.1|10267.4|10257.4|7
1650533240000|2022-04-21 09:27:20|10268.6|10258.6|10268.4|10258.4|10268.6|10258.6|10268.4|10258.4|2
1650533270000|2022-04-21 09:27:50|10268.1|10258.1|10268.1|10258.1|10268.1|10258.1|10268.1|10258.1|1
1650533280000|2022-04-21 09:28:00|10267.9|10257.9|10267.9|10257.9|10267.9|10257.9|10267.9|10257.9|1
1650533300000|2022-04-21 09:28:20|10267.6|10257.6|10266.9|10256.9|10267.6|10257.6|10266.6|10256.6|6
1650533310000|2022-04-21 09:28:30|10267.6|10257.6|10268.1|10258.1|10268.4|10258.4|10267.6|10257.6|4
1650533320000|2022-04-21 09:28:40|10268.4|10258.4|10268.1|10258.1|10268.6|10258.6|10268.1|10258.1|4
1650533330000|2022-04-21 09:28:50|10268.4|10258.4|10268.4|10258.4|10268.4|10258.4|10268.4|10258.4|1
1650533340000|2022-04-21 09:29:00|10268.6|10258.6|10268.1|10258.1|10268.6|10258.6|10268.1|10258.1|7
1650533350000|2022-04-21 09:29:10|10268.4|10258.4|10268.4|10258.4|10268.4|10258.4|10268.1|10258.1|3
1650533360000|2022-04-21 09:29:20|10267.9|10257.9|10268.1|10258.1|10268.1|10258.1|10267.9|10257.9|2
1650533380000|2022-04-21 09:29:40|10268.4|10258.4|10268.1|10258.1|10268.4|10258.4|10268.1|10258.1|2
1650533400000|2022-04-21 09:30:00|10267.9|10257.9|10268.1|10258.1|10268.1|10258.1|10267.9|10257.9|6
1650533410000|2022-04-21 09:30:10|10268.4|10258.4|10268.9|10258.9|10268.9|10258.9|10268.4|10258.4|2
1650533420000|2022-04-21 09:30:20|10270.1|10260.1|10270.1|10260.1|10270.9|10260.9|10269.9|10259.9|6
1650533430000|2022-04-21 09:30:30|10269.9|10259.9|10269.6|10259.6|10270.6|10260.6|10269.4|10259.4|7
1650533450000|2022-04-21 09:30:50|10269.9|10259.9|10270.4|10260.4|10270.4|10260.4|10269.9|10259.9|2
1650533460000|2022-04-21 09:31:00|10270.6|10260.6|10272.1|10262.1|10272.1|10262.1|10270.6|10260.6|7
1650533480000|2022-04-21 09:31:20|10271.9|10261.9|10270.1|10260.1|10271.9|10261.9|10269.4|10259.4|8
1650533490000|2022-04-21 09:31:30|10270.4|10260.4|10270.4|10260.4|10270.4|10260.4|10270.1|10260.1|3
1650533500000|2022-04-21 09:31:40|10270.6|10260.6|10269.9|10259.9|10270.6|10260.6|10269.9|10259.9|4
1650533510000|2022-04-21 09:31:50|10270.1|10260.1|10269.9|10259.9|10270.1|10260.1|10269.6|10259.6|3
1650533520000|2022-04-21 09:32:00|10270.1|10260.1|10269.9|10259.9|10270.4|10260.4|10269.6|10259.6|8
1650533530000|2022-04-21 09:32:10|10270.1|10260.1|10270.4|10260.4|10270.4|10260.4|10270.1|10260.1|4
1650533540000|2022-04-21 09:32:20|10270.6|10260.6|10271.1|10261.1|10271.4|10261.4|10270.6|10260.6|7
1650533550000|2022-04-21 09:32:30|10271.4|10261.4|10271.6|10261.6|10271.6|10261.6|10271.1|10261.1|4
1650533570000|2022-04-21 09:32:50|10271.9|10261.9|10271.9|10261.9|10271.9|10261.9|10271.9|10261.9|1
1650533580000|2022-04-21 09:33:00|10271.6|10261.6|10270.6|10260.6|10271.6|10261.6|10270.6|10260.6|2
1650533590000|2022-04-21 09:33:10|10270.9|10260.9|10270.1|10260.1|10270.9|10260.9|10270.1|10260.1|3
1650533600000|2022-04-21 09:33:20|10269.9|10259.9|10269.9|10259.9|10270.1|10260.1|10269.9|10259.9|3
1650533630000|2022-04-21 09:33:50|10269.6|10259.6|10270.1|10260.1|10270.1|10260.1|10269.6|10259.6|2
1650533640000|2022-04-21 09:34:00|10270.4|10260.4|10270.4|10260.4|10270.4|10260.4|10270.4|10260.4|1
1650533650000|2022-04-21 09:34:10|10270.1|10260.1|10270.1|10260.1|10270.1|10260.1|10270.1|10260.1|1
1650533660000|2022-04-21 09:34:20|10270.4|10260.4|10270.1|10260.1|10270.4|10260.4|10270.1|10260.1|2
1650533680000|2022-04-21 09:34:40|10269.9|10259.9|10268.6|10258.6|10269.9|10259.9|10268.6|10258.6|3
1650533690000|2022-04-21 09:34:50|10268.9|10258.9|10269.1|10259.1|10269.4|10259.4|10268.9|10258.9|14
1650533700000|2022-04-21 09:35:00|10268.9|10258.9|10268.1|10258.1|10269.1|10259.1|10267.4|10257.4|9
1650533710000|2022-04-21 09:35:10|10268.4|10258.4|10268.1|10258.1|10268.4|10258.4|10267.9|10257.9|4
1650533740000|2022-04-21 09:35:40|10268.6|10258.6|10268.6|10258.6|10268.6|10258.6|10268.6|10258.6|1
1650533750000|2022-04-21 09:35:50|10268.9|10258.9|10269.6|10259.6|10269.9|10259.9|10268.9|10258.9|5
1650533760000|2022-04-21 09:36:00|10269.4|10259.4|10269.4|10259.4|10269.6|10259.6|10269.4|10259.4|3
1650533780000|2022-04-21 09:36:20|10269.6|10259.6|10271.4|10261.4|10271.4|10261.4|10269.6|10259.6|2
1650533790000|2022-04-21 09:36:30|10271.6|10261.6|10271.9|10261.9|10272.1|10262.1|10271.4|10261.4|9
1650533800000|2022-04-21 09:36:40|10272.1|10262.1|10272.1|10262.1|10272.1|10262.1|10272.1|10262.1|1
1650533810000|2022-04-21 09:36:50|10271.9|10261.9|10271.1|10261.1|10271.9|10261.9|10271.1|10261.1|2
1650533820000|2022-04-21 09:37:00|10271.4|10261.4|10270.1|10260.1|10271.4|10261.4|10269.6|10259.6|11
1650533830000|2022-04-21 09:37:10|10269.9|10259.9|10269.6|10259.6|10270.1|10260.1|10269.6|10259.6|3
1650533840000|2022-04-21 09:37:20|10269.4|10259.4|10268.4|10258.4|10269.4|10259.4|10268.4|10258.4|2
1650533850000|2022-04-21 09:37:30|10267.6|10257.6|10267.9|10257.9|10268.6|10258.6|10267.6|10257.6|7
1650533860000|2022-04-21 09:37:40|10267.6|10257.6|10265.4|10255.4|10267.6|10257.6|10265.4|10255.4|7
1650533870000|2022-04-21 09:37:50|10265.1|10255.1|10264.4|10254.4|10265.1|10255.1|10264.4|10254.4|4
1650533890000|2022-04-21 09:38:10|10264.1|10254.1|10264.1|10254.1|10264.1|10254.1|10264.1|10254.1|1
1650533900000|2022-04-21 09:38:20|10264.4|10254.4|10264.4|10254.4|10264.4|10254.4|10264.4|10254.4|1
1650533910000|2022-04-21 09:38:30|10264.6|10254.6|10264.6|10254.6|10264.6|10254.6|10264.6|10254.6|1
1650533920000|2022-04-21 09:38:40|10264.4|10254.4|10264.4|10254.4|10264.4|10254.4|10264.4|10254.4|1
1650533930000|2022-04-21 09:38:50|10264.1|10254.1|10262.1|10252.1|10264.1|10254.1|10261.6|10251.6|7
1650533940000|2022-04-21 09:39:00|10261.9|10251.9|10262.4|10252.4|10262.4|10252.4|10261.6|10251.6|8
1650533950000|2022-04-21 09:39:10|10262.6|10252.6|10263.1|10253.1|10264.1|10254.1|10262.6|10252.6|7
1650533960000|2022-04-21 09:39:20|10263.4|10253.4|10262.4|10252.4|10263.4|10253.4|10262.4|10252.4|8
1650533970000|2022-04-21 09:39:30|10262.1|10252.1|10262.4|10252.4|10263.1|10253.1|10261.9|10251.9|6
1650533980000|2022-04-21 09:39:40|10262.6|10252.6|10262.6|10252.6|10262.6|10252.6|10262.4|10252.4|3
1650533990000|2022-04-21 09:39:50|10262.4|10252.4|10263.6|10253.6|10263.6|10253.6|10262.4|10252.4|6
1650534000000|2022-04-21 09:40:00|10263.4|10253.4|10262.6|10252.6|10263.4|10253.4|10262.4|10252.4|10
1650534010000|2022-04-21 09:40:10|10262.9|10252.9|10262.6|10252.6|10262.9|10252.9|10262.4|10252.4|4
1650534020000|2022-04-21 09:40:20|10262.9|10252.9|10263.1|10253.1|10263.1|10253.1|10262.9|10252.9|6
1650534030000|2022-04-21 09:40:30|10263.4|10253.4|10264.9|10254.9|10264.9|10254.9|10263.4|10253.4|4
1650534040000|2022-04-21 09:40:40|10265.1|10255.1|10265.1|10255.1|10265.4|10255.4|10265.1|10255.1|3
1650534050000|2022-04-21 09:40:50|10264.4|10254.4|10262.6|10252.6|10264.4|10254.4|10262.6|10252.6|12
1650534060000|2022-04-21 09:41:00|10262.4|10252.4|10262.1|10252.1|10262.4|10252.4|10262.1|10252.1|2
1650534070000|2022-04-21 09:41:10|10261.6|10251.6|10260.9|10250.9|10261.6|10251.6|10260.9|10250.9|4
1650534080000|2022-04-21 09:41:20|10261.1|10251.1|10261.1|10251.1|10261.1|10251.1|10261.1|10251.1|1
1650534100000|2022-04-21 09:41:40|10260.9|10250.9|10260.9|10250.9|10260.9|10250.9|10260.9|10250.9|1
1650534120000|2022-04-21 09:42:00|10261.1|10251.1|10258.6|10248.6|10261.1|10251.1|10258.4|10248.4|6
1650534130000|2022-04-21 09:42:10|10258.4|10248.4|10256.9|10246.9|10258.4|10248.4|10256.9|10246.9|9
1650534140000|2022-04-21 09:42:20|10256.6|10246.6|10256.6|10246.6|10256.6|10246.6|10256.6|10246.6|1
1650534150000|2022-04-21 09:42:30|10256.9|10246.9|10256.9|10246.9|10256.9|10246.9|10256.9|10246.9|1
1650534160000|2022-04-21 09:42:40|10256.4|10246.4|10257.4|10247.4|10257.4|10247.4|10256.1|10246.1|5
1650534170000|2022-04-21 09:42:50|10257.1|10247.1|10257.1|10247.1|10257.1|10247.1|10257.1|10247.1|1
1650534180000|2022-04-21 09:43:00|10256.9|10246.9|10257.4|10247.4|10259.4|10249.4|10256.6|10246.6|10
1650534190000|2022-04-21 09:43:10|10257.1|10247.1|10256.9|10246.9|10257.6|10247.6|10256.9|10246.9|8
1650534200000|2022-04-21 09:43:20|10257.1|10247.1|10258.9|10248.9|10258.9|10248.9|10257.1|10247.1|5
1650534210000|2022-04-21 09:43:30|10259.1|10249.1|10259.6|10249.6|10259.6|10249.6|10259.1|10249.1|2
1650534220000|2022-04-21 09:43:40|10259.4|10249.4|10258.9|10248.9|10259.4|10249.4|10257.9|10247.9|5
1650534230000|2022-04-21 09:43:50|10258.6|10248.6|10260.1|10250.1|10260.1|10250.1|10258.4|10248.4|4
1650534240000|2022-04-21 09:44:00|10259.9|10249.9|10261.1|10251.1|10261.4|10251.4|10258.9|10248.9|11
1650534250000|2022-04-21 09:44:10|10261.6|10251.6|10261.4|10251.4|10262.4|10252.4|10261.4|10251.4|7
1650534260000|2022-04-21 09:44:20|10261.1|10251.1|10262.1|10252.1|10262.1|10252.1|10261.1|10251.1|7
1650534270000|2022-04-21 09:44:30|10262.9|10252.9|10262.9|10252.9|10263.6|10253.6|10262.9|10252.9|12
1650534280000|2022-04-21 09:44:40|10262.6|10252.6|10261.4|10251.4|10262.6|10252.6|10261.4|10251.4|5
1650534290000|2022-04-21 09:44:50|10261.6|10251.6|10261.9|10251.9|10261.9|10251.9|10260.9|10250.9|6
1650534300000|2022-04-21 09:45:00|10261.6|10251.6|10261.6|10251.6|10261.6|10251.6|10260.9|10250.9|5
1650534310000|2022-04-21 09:45:10|10261.4|10251.4|10262.9|10252.9|10262.9|10252.9|10261.4|10251.4|5
1650534320000|2022-04-21 09:45:20|10262.6|10252.6|10263.1|10253.1|10263.1|10253.1|10262.1|10252.1|3
1650534330000|2022-04-21 09:45:30|10263.4|10253.4|10263.4|10253.4|10263.4|10253.4|10263.4|10253.4|1
1650534340000|2022-04-21 09:45:40|10263.1|10253.1|10263.9|10253.9|10263.9|10253.9|10262.1|10252.1|8
1650534350000|2022-04-21 09:45:50|10264.4|10254.4|10264.4|10254.4|10264.6|10254.6|10264.1|10254.1|7
1650534360000|2022-04-21 09:46:00|10264.1|10254.1|10263.4|10253.4|10264.1|10254.1|10262.6|10252.6|4
1650534380000|2022-04-21 09:46:20|10263.1|10253.1|10263.4|10253.4|10263.4|10253.4|10262.1|10252.1|6
1650534390000|2022-04-21 09:46:30|10264.4|10254.4|10264.1|10254.1|10265.1|10255.1|10264.1|10254.1|10
1650534400000|2022-04-21 09:46:40|10263.9|10253.9|10263.9|10253.9|10265.4|10255.4|10263.9|10253.9|7
1650534410000|2022-04-21 09:46:50|10264.1|10254.1|10263.9|10253.9|10264.1|10254.1|10263.9|10253.9|2
1650534420000|2022-04-21 09:47:00|10264.1|10254.1|10263.9|10253.9|10264.1|10254.1|10263.4|10253.4|4
1650534440000|2022-04-21 09:47:20|10263.6|10253.6|10260.6|10250.6|10263.6|10253.6|10260.6|10250.6|6
1650534450000|2022-04-21 09:47:30|10260.9|10250.9|10261.1|10251.1|10261.1|10251.1|10260.9|10250.9|2
1650534460000|2022-04-21 09:47:40|10261.6|10251.6|10260.4|10250.4|10261.6|10251.6|10260.4|10250.4|2
1650534470000|2022-04-21 09:47:50|10260.6|10250.6|10260.9|10250.9|10260.9|10250.9|10260.1|10250.1|6
1650534480000|2022-04-21 09:48:00|10260.4|10250.4|10260.4|10250.4|10261.1|10251.1|10260.1|10250.1|9
1650534490000|2022-04-21 09:48:10|10260.6|10250.6|10259.4|10249.4|10260.6|10250.6|10259.1|10249.1|5
1650534500000|2022-04-21 09:48:20|10259.6|10249.6|10260.1|10250.1|10260.1|10250.1|10259.6|10249.6|2
1650534510000|2022-04-21 09:48:30|10259.9|10249.9|10258.1|10248.1|10260.1|10250.1|10258.1|10248.1|8
1650534520000|2022-04-21 09:48:40|10257.9|10247.9|10260.6|10250.6|10260.6|10250.6|10257.6|10247.6|7
1650534530000|2022-04-21 09:48:50|10260.9|10250.9|10261.4|10251.4|10262.4|10252.4|10260.9|10250.9|10
1650534540000|2022-04-21 09:49:00|10261.1|10251.1|10261.9|10251.9|10261.9|10251.9|10261.1|10251.1|4
1650534550000|2022-04-21 09:49:10|10261.6|10251.6|10259.9|10249.9|10261.6|10251.6|10259.9|10249.9|3
1650534590000|2022-04-21 09:49:50|10259.6|10249.6|10258.1|10248.1|10259.9|10249.9|10257.9|10247.9|5
1650534600000|2022-04-21 09:50:00|10258.4|10248.4|10258.9|10248.9|10259.9|10249.9|10258.4|10248.4|7
1650534610000|2022-04-21 09:50:10|10259.1|10249.1|10259.1|10249.1|10259.1|10249.1|10258.9|10248.9|3
1650534620000|2022-04-21 09:50:20|10258.9|10248.9|10260.4|10250.4|10260.4|10250.4|10258.6|10248.6|6
1650534630000|2022-04-21 09:50:30|10260.6|10250.6|10260.1|10250.1|10260.9|10250.9|10260.1|10250.1|5
1650534640000|2022-04-21 09:50:40|10259.9|10249.9|10260.1|10250.1|10260.1|10250.1|10259.9|10249.9|6
1650534650000|2022-04-21 09:50:50|10260.4|10250.4|10260.6|10250.6|10260.6|10250.6|10260.4|10250.4|2
1650534670000|2022-04-21 09:51:10|10260.9|10250.9|10260.6|10250.6|10260.9|10250.9|10260.6|10250.6|4
1650534680000|2022-04-21 09:51:20|10260.9|10250.9|10260.9|10250.9|10260.9|10250.9|10260.9|10250.9|1
1650534690000|2022-04-21 09:51:30|10261.4|10251.4|10260.6|10250.6|10261.4|10251.4|10260.6|10250.6|2
1650534710000|2022-04-21 09:51:50|10261.9|10251.9|10263.1|10253.1|10263.4|10253.4|10261.9|10251.9|3
1650534730000|2022-04-21 09:52:10|10263.4|10253.4|10263.1|10253.1|10263.9|10253.9|10263.1|10253.1|6
1650534740000|2022-04-21 09:52:20|10262.9|10252.9|10264.1|10254.1|10264.1|10254.1|10262.9|10252.9|5
1650534750000|2022-04-21 09:52:30|10263.9|10253.9|10263.9|10253.9|10263.9|10253.9|10263.9|10253.9|1
1650534780000|2022-04-21 09:53:00|10263.6|10253.6|10262.9|10252.9|10263.6|10253.6|10262.4|10252.4|7
1650534790000|2022-04-21 09:53:10|10262.6|10252.6|10260.6|10250.6|10262.6|10252.6|10259.9|10249.9|5
1650534800000|2022-04-21 09:53:20|10260.4|10250.4|10259.9|10249.9|10260.4|10250.4|10259.9|10249.9|2
1650534810000|2022-04-21 09:53:30|10260.1|10250.1|10259.1|10249.1|10260.1|10250.1|10259.1|10249.1|4
1650534820000|2022-04-21 09:53:40|10259.4|10249.4|10260.6|10250.6|10260.6|10250.6|10259.4|10249.4|3
1650534830000|2022-04-21 09:53:50|10260.4|10250.4|10260.1|10250.1|10260.4|10250.4|10260.1|10250.1|2
1650534840000|2022-04-21 09:54:00|10259.9|10249.9|10260.4|10250.4|10260.4|10250.4|10259.9|10249.9|2
1650534850000|2022-04-21 09:54:10|10260.6|10250.6|10260.9|10250.9|10261.9|10251.9|10260.6|10250.6|5
1650534860000|2022-04-21 09:54:20|10261.9|10251.9|10262.1|10252.1|10262.4|10252.4|10261.9|10251.9|4
1650534870000|2022-04-21 09:54:30|10262.4|10252.4|10262.1|10252.1|10262.4|10252.4|10262.1|10252.1|4
1650534880000|2022-04-21 09:54:40|10261.9|10251.9|10260.4|10250.4|10261.9|10251.9|10260.4|10250.4|8
1650534890000|2022-04-21 09:54:50|10260.1|10250.1|10259.9|10249.9|10260.1|10250.1|10259.9|10249.9|2
1650534920000|2022-04-21 09:55:20|10259.6|10249.6|10259.4|10249.4|10259.6|10249.6|10259.4|10249.4|2
1650534930000|2022-04-21 09:55:30|10259.1|10249.1|10259.1|10249.1|10259.6|10249.6|10257.9|10247.9|9
1650534940000|2022-04-21 09:55:40|10258.9|10248.9|10259.1|10249.1|10259.4|10249.4|10258.9|10248.9|4
1650534950000|2022-04-21 09:55:50|10259.4|10249.4|10259.1|10249.1|10259.4|10249.4|10258.3|10248.3|7
1650534960000|2022-04-21 09:56:00|10258.9|10248.9|10258.9|10248.9|10258.9|10248.9|10258.4|10248.4|4
1650534970000|2022-04-21 09:56:10|10259.1|10249.1|10258.6|10248.6|10259.4|10249.4|10258.6|10248.6|6
1650534980000|2022-04-21 09:56:20|10258.9|10248.9|10259.4|10249.4|10260.1|10250.1|10258.9|10248.9|4
1650534990000|2022-04-21 09:56:30|10259.1|10249.1|10259.9|10249.9|10259.9|10249.9|10259.1|10249.1|4
1650535000000|2022-04-21 09:56:40|10260.6|10250.6|10260.9|10250.9|10261.4|10251.4|10260.6|10250.6|3
1650535010000|2022-04-21 09:56:50|10261.1|10251.1|10261.4|10251.4|10261.4|10251.4|10261.1|10251.1|2
1650535020000|2022-04-21 09:57:00|10261.1|10251.1|10259.6|10249.6|10261.1|10251.1|10259.6|10249.6|4
1650535030000|2022-04-21 09:57:10|10259.9|10249.9|10259.4|10249.4|10259.9|10249.9|10259.1|10249.1|4
1650535040000|2022-04-21 09:57:20|10259.1|10249.1|10259.9|10249.9|10259.9|10249.9|10259.1|10249.1|4
1650535050000|2022-04-21 09:57:30|10259.6|10249.6|10259.4|10249.4|10259.6|10249.6|10259.4|10249.4|2
1650535060000|2022-04-21 09:57:40|10259.1|10249.1|10257.6|10247.6|10259.1|10249.1|10257.4|10247.4|4
1650535070000|2022-04-21 09:57:50|10256.9|10246.9|10257.1|10247.1|10257.1|10247.1|10256.9|10246.9|4
1650535080000|2022-04-21 09:58:00|10257.4|10247.4|10256.6|10246.6|10257.4|10247.4|10256.1|10246.1|8
1650535090000|2022-04-21 09:58:10|10256.9|10246.9|10257.4|10247.4|10257.4|10247.4|10256.9|10246.9|3
1650535100000|2022-04-21 09:58:20|10257.6|10247.6|10257.4|10247.4|10257.6|10247.6|10257.4|10247.4|4
1650535110000|2022-04-21 09:58:30|10257.1|10247.1|10257.6|10247.6|10257.6|10247.6|10256.9|10246.9|4
1650535120000|2022-04-21 09:58:40|10258.4|10248.4|10258.9|10248.9|10258.9|10248.9|10258.4|10248.4|4
1650535130000|2022-04-21 09:58:50|10259.1|10249.1|10260.1|10250.1|10260.4|10250.4|10259.1|10249.1|5
1650535140000|2022-04-21 09:59:00|10260.4|10250.4|10262.1|10252.1|10262.4|10252.4|10260.4|10250.4|7
1650535150000|2022-04-21 09:59:10|10262.6|10252.6|10260.4|10250.4|10262.6|10252.6|10260.4|10250.4|7
1650535160000|2022-04-21 09:59:20|10260.1|10250.1|10258.4|10248.4|10260.1|10250.1|10258.4|10248.4|6
1650535170000|2022-04-21 09:59:30|10258.1|10248.1|10257.9|10247.9|10258.1|10248.1|10257.6|10247.6|4
1650535180000|2022-04-21 09:59:40|10257.4|10247.4|10258.1|10248.1|10258.1|10248.1|10257.4|10247.4|2
1650535200000|2022-04-21 10:00:00|10257.9|10247.9|10257.9|10247.9|10258.1|10248.1|10256.6|10246.6|7
1650535210000|2022-04-21 10:00:10|10258.1|10248.1|10258.1|10248.1|10258.1|10248.1|10258.1|10248.1|1
1650535220000|2022-04-21 10:00:20|10257.9|10247.9|10256.6|10246.6|10257.9|10247.9|10256.6|10246.6|3
1650535230000|2022-04-21 10:00:30|10256.4|10246.4|10256.1|10246.1|10256.6|10246.6|10256.1|10246.1|3
1650535240000|2022-04-21 10:00:40|10255.9|10245.9|10255.6|10245.6|10255.9|10245.9|10255.4|10245.4|4
1650535250000|2022-04-21 10:00:50|10256.1|10246.1|10257.1|10247.1|10257.6|10247.6|10256.1|10246.1|3
1650535260000|2022-04-21 10:01:00|10257.6|10247.6|10259.1|10249.1|10259.1|10249.1|10257.1|10247.1|11
1650535270000|2022-04-21 10:01:10|10259.4|10249.4|10259.4|10249.4|10259.6|10249.6|10258.9|10248.9|7
1650535280000|2022-04-21 10:01:20|10259.1|10249.1|10256.4|10246.4|10259.1|10249.1|10256.4|10246.4|5
1650535290000|2022-04-21 10:01:30|10257.1|10247.1|10256.1|10246.1|10257.4|10247.4|10255.9|10245.9|7
1650535300000|2022-04-21 10:01:40|10256.4|10246.4|10257.6|10247.6|10257.6|10247.6|10256.1|10246.1|13
1650535320000|2022-04-21 10:02:00|10257.4|10247.4|10255.9|10245.9|10257.6|10247.6|10255.6|10245.6|9
1650535330000|2022-04-21 10:02:10|10256.1|10246.1|10257.4|10247.4|10258.1|10248.1|10256.1|10246.1|11
1650535340000|2022-04-21 10:02:20|10257.6|10247.6|10257.6|10247.6|10258.1|10248.1|10257.6|10247.6|5
1650535350000|2022-04-21 10:02:30|10257.4|10247.4|10258.1|10248.1|10258.1|10248.1|10257.4|10247.4|6
1650535360000|2022-04-21 10:02:40|10257.9|10247.9|10257.9|10247.9|10257.9|10247.9|10254.1|10244.1|8
1650535370000|2022-04-21 10:02:50|10258.1|10248.1|10258.1|10248.1|10258.6|10248.6|10257.9|10247.9|10
1650535380000|2022-04-21 10:03:00|10260.1|10250.1|10257.9|10247.9|10260.1|10250.1|10257.9|10247.9|11
1650535390000|2022-04-21 10:03:10|10257.6|10247.6|10257.6|10247.6|10257.6|10247.6|10256.4|10246.4|9
1650535400000|2022-04-21 10:03:20|10257.4|10247.4|10259.9|10249.9|10260.1|10250.1|10256.9|10246.9|10
1650535410000|2022-04-21 10:03:30|10260.1|10250.1|10260.4|10250.4|10260.6|10250.6|10259.9|10249.9|5
1650535430000|2022-04-21 10:03:50|10258.6|10248.6|10259.1|10249.1|10259.1|10249.1|10257.9|10247.9|7
1650535440000|2022-04-21 10:04:00|10258.9|10248.9|10258.9|10248.9|10259.1|10249.1|10258.9|10248.9|7
1650535450000|2022-04-21 10:04:10|10258.6|10248.6|10259.6|10249.6|10259.6|10249.6|10258.6|10248.6|4
1650535460000|2022-04-21 10:04:20|10260.1|10250.1|10260.6|10250.6|10260.9|10250.9|10260.1|10250.1|4
1650535470000|2022-04-21 10:04:30|10260.4|10250.4|10262.4|10252.4|10262.9|10252.9|10260.4|10250.4|7
1650535480000|2022-04-21 10:04:40|10262.9|10252.9|10263.4|10253.4|10263.4|10253.4|10262.9|10252.9|3
1650535490000|2022-04-21 10:04:50|10263.6|10253.6|10263.1|10253.1|10263.6|10253.6|10263.1|10253.1|2
1650535500000|2022-04-21 10:05:00|10263.6|10253.6|10262.9|10252.9|10263.6|10253.6|10262.9|10252.9|3
1650535510000|2022-04-21 10:05:10|10261.9|10251.9|10261.4|10251.4|10261.9|10251.9|10261.4|10251.4|5
1650535520000|2022-04-21 10:05:20|10261.6|10251.6|10261.4|10251.4|10261.6|10251.6|10260.4|10250.4|7
1650535530000|2022-04-21 10:05:30|10261.6|10251.6|10260.6|10250.6|10261.6|10251.6|10260.4|10250.4|9
1650535540000|2022-04-21 10:05:40|10260.1|10250.1|10259.6|10249.6|10260.1|10250.1|10259.6|10249.6|5
1650535550000|2022-04-21 10:05:50|10259.9|10249.9|10259.9|10249.9|10260.1|10250.1|10259.9|10249.9|3
1650535570000|2022-04-21 10:06:10|10260.1|10250.1|10261.9|10251.9|10261.9|10251.9|10260.1|10250.1|2
1650535580000|2022-04-21 10:06:20|10261.6|10251.6|10261.6|10251.6|10261.9|10251.9|10261.6|10251.6|3
1650535600000|2022-04-21 10:06:40|10261.9|10251.9|10262.1|10252.1|10262.1|10252.1|10261.9|10251.9|2
1650535610000|2022-04-21 10:06:50|10262.4|10252.4|10262.4|10252.4|10262.4|10252.4|10262.4|10252.4|1
1650535620000|2022-04-21 10:07:00|10263.1|10253.1|10264.1|10254.1|10264.4|10254.4|10263.1|10253.1|5
1650535630000|2022-04-21 10:07:10|10264.4|10254.4|10264.1|10254.1|10264.4|10254.4|10264.1|10254.1|2
1650535640000|2022-04-21 10:07:20|10264.4|10254.4|10267.9|10257.9|10267.9|10257.9|10264.4|10254.4|6
1650535650000|2022-04-21 10:07:30|10267.6|10257.6|10269.1|10259.1|10269.1|10259.1|10267.6|10257.6|8
1650535670000|2022-04-21 10:07:50|10268.9|10258.9|10266.4|10256.4|10268.9|10258.9|10266.4|10256.4|7
1650535680000|2022-04-21 10:08:00|10265.6|10255.6|10264.9|10254.9|10265.6|10255.6|10263.9|10253.9|13
1650535700000|2022-04-21 10:08:20|10264.6|10254.6|10264.4|10254.4|10264.6|10254.6|10264.4|10254.4|2
1650535710000|2022-04-21 10:08:30|10264.1|10254.1|10265.9|10255.9|10265.9|10255.9|10264.1|10254.1|5
1650535720000|2022-04-21 10:08:40|10266.1|10256.1|10266.1|10256.1|10266.1|10256.1|10266.1|10256.1|1
1650535730000|2022-04-21 10:08:50|10266.4|10256.4|10268.1|10258.1|10268.1|10258.1|10266.1|10256.1|5
1650535740000|2022-04-21 10:09:00|10268.6|10258.6|10269.4|10259.4|10269.4|10259.4|10268.6|10258.6|6
1650535750000|2022-04-21 10:09:10|10270.1|10260.1|10270.1|10260.1|10270.1|10260.1|10269.9|10259.9|3
1650535760000|2022-04-21 10:09:20|10270.4|10260.4|10270.9|10260.9|10270.9|10260.9|10270.4|10260.4|3
1650535800000|2022-04-21 10:10:00|10271.1|10261.1|10271.1|10261.1|10271.1|10261.1|10271.1|10261.1|1
1650535810000|2022-04-21 10:10:10|10271.9|10261.9|10272.9|10262.9|10273.1|10263.1|10271.9|10261.9|4
1650535830000|2022-04-21 10:10:30|10272.6|10262.6|10272.6|10262.6|10272.6|10262.6|10272.6|10262.6|1
1650535840000|2022-04-21 10:10:40|10272.4|10262.4|10270.1|10260.1|10272.4|10262.4|10270.1|10260.1|2
1650535860000|2022-04-21 10:11:00|10270.4|10260.4|10270.1|10260.1|10270.4|10260.4|10270.1|10260.1|2
1650535870000|2022-04-21 10:11:10|10269.9|10259.9|10268.9|10258.9|10269.9|10259.9|10268.6|10258.6|3
1650535880000|2022-04-21 10:11:20|10269.1|10259.1|10271.6|10261.6|10271.6|10261.6|10269.1|10259.1|6
1650535890000|2022-04-21 10:11:30|10271.9|10261.9|10272.1|10262.1|10272.1|10262.1|10271.9|10261.9|2
1650535900000|2022-04-21 10:11:40|10272.4|10262.4|10272.1|10262.1|10272.4|10262.4|10272.1|10262.1|2
1650535920000|2022-04-21 10:12:00|10272.6|10262.6|10272.1|10262.1|10272.6|10262.6|10272.1|10262.1|2
1650535940000|2022-04-21 10:12:20|10271.9|10261.9|10270.6|10260.6|10271.9|10261.9|10270.6|10260.6|3
1650535950000|2022-04-21 10:12:30|10270.9|10260.9|10269.4|10259.4|10270.9|10260.9|10268.9|10258.9|8
1650535960000|2022-04-21 10:12:40|10268.9|10258.9|10268.9|10258.9|10268.9|10258.9|10268.9|10258.9|1
1650535970000|2022-04-21 10:12:50|10269.1|10259.1|10269.4|10259.4|10269.4|10259.4|10269.1|10259.1|2
1650535980000|2022-04-21 10:13:00|10269.1|10259.1|10269.1|10259.1|10269.4|10259.4|10269.1|10259.1|3
1650535990000|2022-04-21 10:13:10|10269.4|10259.4|10271.1|10261.1|10271.9|10261.9|10269.4|10259.4|5
1650536000000|2022-04-21 10:13:20|10271.4|10261.4|10271.4|10261.4|10271.6|10261.6|10271.4|10261.4|3
1650536010000|2022-04-21 10:13:30|10271.6|10261.6|10273.4|10263.4|10273.6|10263.6|10271.6|10261.6|10
1650536020000|2022-04-21 10:13:40|10273.1|10263.1|10272.4|10262.4|10273.4|10263.4|10272.4|10262.4|5
1650536030000|2022-04-21 10:13:50|10272.1|10262.1|10272.1|10262.1|10272.1|10262.1|10272.1|10262.1|1
1650536040000|2022-04-21 10:14:00|10272.6|10262.6|10272.6|10262.6|10272.6|10262.6|10272.6|10262.6|1
1650536050000|2022-04-21 10:14:10|10272.4|10262.4|10272.6|10262.6|10272.6|10262.6|10272.4|10262.4|2
1650536060000|2022-04-21 10:14:20|10272.9|10262.9|10272.9|10262.9|10272.9|10262.9|10272.9|10262.9|1
1650536070000|2022-04-21 10:14:30|10273.1|10263.1|10273.4|10263.4|10273.4|10263.4|10273.1|10263.1|2
1650536080000|2022-04-21 10:14:40|10273.6|10263.6|10273.9|10263.9|10276.1|10266.1|10273.6|10263.6|8
1650536090000|2022-04-21 10:14:50|10274.1|10264.1|10274.9|10264.9|10274.9|10264.9|10274.1|10264.1|4
1650536100000|2022-04-21 10:15:00|10274.6|10264.6|10272.4|10262.4|10274.6|10264.6|10272.4|10262.4|6
1650536110000|2022-04-21 10:15:10|10272.1|10262.1|10272.4|10262.4|10272.4|10262.4|10272.1|10262.1|2
1650536120000|2022-04-21 10:15:20|10272.6|10262.6|10274.1|10264.1|10274.4|10264.4|10272.4|10262.4|11
1650536130000|2022-04-21 10:15:30|10274.4|10264.4|10274.4|10264.4|10274.4|10264.4|10274.4|10264.4|1
1650536140000|2022-04-21 10:15:40|10274.6|10264.6|10277.1|10267.1|10277.1|10267.1|10274.6|10264.6|6
1650536150000|2022-04-21 10:15:50|10277.4|10267.4|10277.4|10267.4|10277.4|10267.4|10277.4|10267.4|1
1650536160000|2022-04-21 10:16:00|10277.6|10267.6|10279.9|10269.9|10279.9|10269.9|10277.6|10267.6|6
1650536170000|2022-04-21 10:16:10|10279.1|10269.1|10275.6|10265.6|10279.1|10269.1|10275.6|10265.6|10
1650536180000|2022-04-21 10:16:20|10275.4|10265.4|10275.6|10265.6|10276.1|10266.1|10275.4|10265.4|9
1650536190000|2022-04-21 10:16:30|10275.4|10265.4|10275.6|10265.6|10275.6|10265.6|10275.1|10265.1|4
1650536200000|2022-04-21 10:16:40|10275.9|10265.9|10276.9|10266.9|10277.1|10267.1|10275.9|10265.9|3
1650536220000|2022-04-21 10:17:00|10277.1|10267.1|10277.4|10267.4|10277.4|10267.4|10277.1|10267.1|2
1650536230000|2022-04-21 10:17:10|10277.6|10267.6|10277.9|10267.9|10277.9|10267.9|10277.6|10267.6|2
1650536250000|2022-04-21 10:17:30|10277.6|10267.6|10278.1|10268.1|10278.1|10268.1|10277.6|10267.6|2
1650536270000|2022-04-21 10:17:50|10278.4|10268.4|10278.4|10268.4|10278.6|10268.6|10278.4|10268.4|3
1650536280000|2022-04-21 10:18:00|10277.4|10267.4|10276.9|10266.9|10277.4|10267.4|10276.6|10266.6|3
1650536290000|2022-04-21 10:18:10|10277.6|10267.6|10278.4|10268.4|10278.4|10268.4|10277.6|10267.6|3
1650536300000|2022-04-21 10:18:20|10278.6|10268.6|10278.9|10268.9|10278.9|10268.9|10278.6|10268.6|2
1650536310000|2022-04-21 10:18:30|10278.6|10268.6|10278.6|10268.6|10278.6|10268.6|10278.6|10268.6|1
1650536320000|2022-04-21 10:18:40|10278.9|10268.9|10281.1|10271.1|10281.1|10271.1|10278.9|10268.9|3
1650536350000|2022-04-21 10:19:10|10281.4|10271.4|10281.6|10271.6|10281.6|10271.6|10281.4|10271.4|2
1650536360000|2022-04-21 10:19:20|10281.9|10271.9|10282.9|10272.9|10282.9|10272.9|10281.9|10271.9|6
1650536370000|2022-04-21 10:19:30|10283.1|10273.1|10283.1|10273.1|10283.1|10273.1|10283.1|10273.1|1
1650536380000|2022-04-21 10:19:40|10283.9|10273.9|10283.1|10273.1|10283.9|10273.9|10283.1|10273.1|4
1650536400000|2022-04-21 10:20:00|10283.6|10273.6|10283.9|10273.9|10283.9|10273.9|10283.6|10273.6|2
1650536410000|2022-04-21 10:20:10|10283.6|10273.6|10283.6|10273.6|10283.6|10273.6|10283.6|10273.6|1
1650536420000|2022-04-21 10:20:20|10283.4|10273.4|10282.1|10272.1|10283.4|10273.4|10281.9|10271.9|3
1650536430000|2022-04-21 10:20:30|10281.9|10271.9|10281.9|10271.9|10281.9|10271.9|10281.9|10271.9|1
1650536440000|2022-04-21 10:20:40|10281.6|10271.6|10281.6|10271.6|10281.6|10271.6|10281.6|10271.6|1
1650536460000|2022-04-21 10:21:00|10281.4|10271.4|10280.9|10270.9|10281.4|10271.4|10279.4|10269.4|8
1650536470000|2022-04-21 10:21:10|10280.6|10270.6|10281.9|10271.9|10282.1|10272.1|10280.6|10270.6|4
1650536480000|2022-04-21 10:21:20|10281.6|10271.6|10281.9|10271.9|10281.9|10271.9|10281.6|10271.6|2
1650536490000|2022-04-21 10:21:30|10281.6|10271.6|10279.9|10269.9|10281.6|10271.6|10279.9|10269.9|5
1650536500000|2022-04-21 10:21:40|10279.6|10269.6|10279.6|10269.6|10280.4|10270.4|10278.6|10268.6|6
1650536520000|2022-04-21 10:22:00|10279.9|10269.9|10279.9|10269.9|10279.9|10269.9|10279.4|10269.4|7
1650536530000|2022-04-21 10:22:10|10280.1|10270.1|10279.9|10269.9|10280.1|10270.1|10279.6|10269.6|8
1650536540000|2022-04-21 10:22:20|10279.6|10269.6|10280.1|10270.1|10280.4|10270.4|10279.6|10269.6|5
1650536550000|2022-04-21 10:22:30|10278.9|10268.9|10277.6|10267.6|10278.9|10268.9|10277.4|10267.4|6
1650536560000|2022-04-21 10:22:40|10277.4|10267.4|10277.4|10267.4|10277.4|10267.4|10277.4|10267.4|1
1650536580000|2022-04-21 10:23:00|10277.1|10267.1|10277.1|10267.1|10277.1|10267.1|10276.9|10266.9|7
1650536610000|2022-04-21 10:23:30|10277.6|10267.6|10278.1|10268.1|10278.1|10268.1|10277.6|10267.6|4
1650536620000|2022-04-21 10:23:40|10277.9|10267.9|10277.1|10267.1|10278.1|10268.1|10277.1|10267.1|4
1650536630000|2022-04-21 10:23:50|10277.4|10267.4|10278.4|10268.4|10278.4|10268.4|10277.4|10267.4|2
1650536640000|2022-04-21 10:24:00|10277.4|10267.4|10276.1|10266.1|10277.4|10267.4|10275.6|10265.6|13
1650536650000|2022-04-21 10:24:10|10276.4|10266.4|10276.1|10266.1|10276.9|10266.9|10276.1|10266.1|4
1650536660000|2022-04-21 10:24:20|10275.9|10265.9|10275.6|10265.6|10275.9|10265.9|10275.6|10265.6|2
1650536670000|2022-04-21 10:24:30|10275.9|10265.9|10275.6|10265.6|10275.9|10265.9|10275.4|10265.4|6
1650536680000|2022-04-21 10:24:40|10275.4|10265.4|10275.6|10265.6|10275.6|10265.6|10274.9|10264.9|11
1650536690000|2022-04-21 10:24:50|10276.4|10266.4|10276.9|10266.9|10277.1|10267.1|10276.4|10266.4|3
1650536700000|2022-04-21 10:25:00|10276.6|10266.6|10276.9|10266.9|10276.9|10266.9|10276.4|10266.4|5
1650536710000|2022-04-21 10:25:10|10277.1|10267.1|10277.4|10267.4|10277.6|10267.6|10276.6|10266.6|9
1650536730000|2022-04-21 10:25:30|10277.6|10267.6|10278.4|10268.4|10278.4|10268.4|10277.6|10267.6|3
1650536740000|2022-04-21 10:25:40|10278.6|10268.6|10278.1|10268.1|10278.6|10268.6|10278.1|10268.1|3
1650536750000|2022-04-21 10:25:50|10277.9|10267.9|10277.9|10267.9|10277.9|10267.9|10277.6|10267.6|3
1650536760000|2022-04-21 10:26:00|10277.6|10267.6|10276.6|10266.6|10277.6|10267.6|10275.9|10265.9|7
1650536770000|2022-04-21 10:26:10|10276.9|10266.9|10276.6|10266.6|10277.4|10267.4|10276.4|10266.4|11
1650536780000|2022-04-21 10:26:20|10276.9|10266.9|10276.9|10266.9|10277.4|10267.4|10276.6|10266.6|5
1650536790000|2022-04-21 10:26:30|10276.6|10266.6|10276.6|10266.6|10276.6|10266.6|10276.6|10266.6|1
1650536800000|2022-04-21 10:26:40|10276.9|10266.9|10277.1|10267.1|10277.1|10267.1|10276.9|10266.9|2
1650536810000|2022-04-21 10:26:50|10277.4|10267.4|10276.6|10266.6|10277.4|10267.4|10276.6|10266.6|5
1650536820000|2022-04-21 10:27:00|10276.9|10266.9|10277.1|10267.1|10277.1|10267.1|10276.6|10266.6|6
1650536830000|2022-04-21 10:27:10|10276.9|10266.9|10276.9|10266.9|10276.9|10266.9|10276.6|10266.6|3
1650536840000|2022-04-21 10:27:20|10276.6|10266.6|10277.1|10267.1|10277.4|10267.4|10276.6|10266.6|13
1650536850000|2022-04-21 10:27:30|10277.4|10267.4|10277.4|10267.4|10277.4|10267.4|10277.1|10267.1|3
1650536860000|2022-04-21 10:27:40|10278.1|10268.1|10281.1|10271.1|10281.1|10271.1|10278.1|10268.1|8
1650536870000|2022-04-21 10:27:50|10281.9|10271.9|10281.9|10271.9|10282.6|10272.6|10280.6|10270.6|12
1650536880000|2022-04-21 10:28:00|10281.6|10271.6|10281.4|10271.4|10281.6|10271.6|10281.1|10271.1|3
1650536890000|2022-04-21 10:28:10|10281.6|10271.6|10281.6|10271.6|10281.6|10271.6|10281.6|10271.6|1
1650536900000|2022-04-21 10:28:20|10281.9|10271.9|10282.1|10272.1|10282.1|10272.1|10281.9|10271.9|2
1650536920000|2022-04-21 10:28:40|10281.6|10271.6|10281.1|10271.1|10281.6|10271.6|10280.9|10270.9|6
1650536930000|2022-04-21 10:28:50|10280.9|10270.9|10280.6|10270.6|10281.6|10271.6|10280.6|10270.6|6
1650536940000|2022-04-21 10:29:00|10280.4|10270.4|10280.9|10270.9|10280.9|10270.9|10280.1|10270.1|4
1650536950000|2022-04-21 10:29:10|10281.1|10271.1|10280.9|10270.9|10281.6|10271.6|10280.4|10270.4|8
1650536960000|2022-04-21 10:29:20|10280.6|10270.6|10280.4|10270.4|10280.6|10270.6|10280.4|10270.4|2
1650536970000|2022-04-21 10:29:30|10280.6|10270.6|10280.6|10270.6|10281.1|10271.1|10280.6|10270.6|7
1650536980000|2022-04-21 10:29:40|10280.4|10270.4|10277.9|10267.9|10280.6|10270.6|10277.9|10267.9|9
1650536990000|2022-04-21 10:29:50|10278.1|10268.1|10277.6|10267.6|10278.1|10268.1|10277.1|10267.1|9
1650537000000|2022-04-21 10:30:00|10277.4|10267.4|10276.6|10266.6|10277.4|10267.4|10276.6|10266.6|5
1650537010000|2022-04-21 10:30:10|10276.9|10266.9|10275.6|10265.6|10276.9|10266.9|10274.6|10264.6|11
1650537020000|2022-04-21 10:30:20|10275.4|10265.4|10273.9|10263.9|10275.4|10265.4|10273.9|10263.9|7
1650537030000|2022-04-21 10:30:30|10273.6|10263.6|10275.1|10265.1|10275.1|10265.1|10273.4|10263.4|6
1650537040000|2022-04-21 10:30:40|10275.4|10265.4|10275.6|10265.6|10275.6|10265.6|10275.4|10265.4|2
1650537050000|2022-04-21 10:30:50|10275.4|10265.4|10276.4|10266.4|10276.4|10266.4|10275.1|10265.1|5
1650537060000|2022-04-21 10:31:00|10276.6|10266.6|10276.4|10266.4|10276.9|10266.9|10275.6|10265.6|8
1650537070000|2022-04-21 10:31:10|10276.1|10266.1|10276.9|10266.9|10277.4|10267.4|10276.1|10266.1|7
1650537080000|2022-04-21 10:31:20|10277.1|10267.1|10276.1|10266.1|10277.4|10267.4|10276.1|10266.1|6
1650537090000|2022-04-21 10:31:30|10276.4|10266.4|10277.6|10267.6|10277.6|10267.6|10276.1|10266.1|9
1650537100000|2022-04-21 10:31:40|10277.4|10267.4|10277.6|10267.6|10277.6|10267.6|10277.4|10267.4|2
1650537110000|2022-04-21 10:31:50|10277.1|10267.1|10277.6|10267.6|10277.6|10267.6|10277.1|10267.1|5
1650537120000|2022-04-21 10:32:00|10277.9|10267.9|10278.1|10268.1|10278.4|10268.4|10277.6|10267.6|6
1650537130000|2022-04-21 10:32:10|10278.6|10268.6|10278.1|10268.1|10278.6|10268.6|10278.1|10268.1|2
1650537140000|2022-04-21 10:32:20|10278.6|10268.6|10278.4|10268.4|10278.6|10268.6|10278.1|10268.1|3
1650537150000|2022-04-21 10:32:30|10279.1|10269.1|10277.4|10267.4|10279.6|10269.6|10277.4|10267.4|6
1650537160000|2022-04-21 10:32:40|10276.9|10266.9|10274.9|10264.9|10276.9|10266.9|10274.9|10264.9|4
1650537170000|2022-04-21 10:32:50|10275.1|10265.1|10275.1|10265.1|10275.1|10265.1|10275.1|10265.1|1
1650537180000|2022-04-21 10:33:00|10274.9|10264.9|10274.1|10264.1|10274.9|10264.9|10273.9|10263.9|5
1650537190000|2022-04-21 10:33:10|10273.9|10263.9|10273.9|10263.9|10273.9|10263.9|10273.9|10263.9|1
1650537200000|2022-04-21 10:33:20|10273.6|10263.6|10273.9|10263.9|10273.9|10263.9|10273.6|10263.6|2
1650537210000|2022-04-21 10:33:30|10274.1|10264.1|10274.4|10264.4|10274.4|10264.4|10274.1|10264.1|2
1650537220000|2022-04-21 10:33:40|10273.4|10263.4|10272.4|10262.4|10273.4|10263.4|10272.4|10262.4|4
1650537240000|2022-04-21 10:34:00|10272.6|10262.6|10274.1|10264.1|10274.1|10264.1|10272.6|10262.6|2
1650537250000|2022-04-21 10:34:10|10275.6|10265.6|10276.1|10266.1|10276.4|10266.4|10275.6|10265.6|5
1650537260000|2022-04-21 10:34:20|10275.6|10265.6|10275.9|10265.9|10275.9|10265.9|10275.6|10265.6|2
1650537270000|2022-04-21 10:34:30|10275.4|10265.4|10276.9|10266.9|10276.9|10266.9|10275.4|10265.4|8
1650537280000|2022-04-21 10:34:40|10277.1|10267.1|10277.1|10267.1|10278.1|10268.1|10276.9|10266.9|6
1650537290000|2022-04-21 10:34:50|10276.9|10266.9|10277.4|10267.4|10277.4|10267.4|10276.1|10266.1|12
1650537300000|2022-04-21 10:35:00|10277.1|10267.1|10277.4|10267.4|10277.4|10267.4|10276.9|10266.9|12
1650537310000|2022-04-21 10:35:10|10277.6|10267.6|10279.4|10269.4|10279.6|10269.6|10277.6|10267.6|3
1650537320000|2022-04-21 10:35:20|10279.6|10269.6|10279.1|10269.1|10279.6|10269.6|10279.1|10269.1|2
1650537330000|2022-04-21 10:35:30|10278.9|10268.9|10279.4|10269.4|10279.6|10269.6|10278.9|10268.9|4
1650537340000|2022-04-21 10:35:40|10279.1|10269.1|10279.1|10269.1|10279.1|10269.1|10278.6|10268.6|5
1650537350000|2022-04-21 10:35:50|10278.1|10268.1|10278.9|10268.9|10278.9|10268.9|10278.1|10268.1|2
1650537360000|2022-04-21 10:36:00|10278.6|10268.6|10277.1|10267.1|10278.6|10268.6|10277.1|10267.1|9
1650537370000|2022-04-21 10:36:10|10277.6|10267.6|10278.1|10268.1|10278.1|10268.1|10277.1|10267.1|7
1650537380000|2022-04-21 10:36:20|10278.6|10268.6|10278.1|10268.1|10279.4|10269.4|10278.1|10268.1|10
1650537390000|2022-04-21 10:36:30|10278.4|10268.4|10278.4|10268.4|10278.6|10268.6|10278.1|10268.1|9
1650537410000|2022-04-21 10:36:50|10278.6|10268.6|10279.1|10269.1|10279.4|10269.4|10278.6|10268.6|9
1650537420000|2022-04-21 10:37:00|10279.4|10269.4|10279.6|10269.6|10279.6|10269.6|10279.4|10269.4|4
1650537430000|2022-04-21 10:37:10|10280.4|10270.4|10282.1|10272.1|10282.1|10272.1|10280.4|10270.4|6
1650537450000|2022-04-21 10:37:30|10282.6|10272.6|10283.4|10273.4|10283.4|10273.4|10282.4|10272.4|5
1650537460000|2022-04-21 10:37:40|10283.6|10273.6|10282.4|10272.4|10283.6|10273.6|10282.1|10272.1|6
1650537470000|2022-04-21 10:37:50|10282.1|10272.1|10280.4|10270.4|10282.1|10272.1|10280.4|10270.4|5
1650537480000|2022-04-21 10:38:00|10280.9|10270.9|10282.4|10272.4|10282.6|10272.6|10280.9|10270.9|5
1650537500000|2022-04-21 10:38:20|10282.6|10272.6|10284.4|10274.4|10284.4|10274.4|10282.6|10272.6|4
1650537510000|2022-04-21 10:38:30|10284.6|10274.6|10284.1|10274.1|10284.6|10274.6|10284.1|10274.1|3
1650537520000|2022-04-21 10:38:40|10283.9|10273.9|10282.6|10272.6|10283.9|10273.9|10282.4|10272.4|5
1650537530000|2022-04-21 10:38:50|10282.4|10272.4|10282.1|10272.1|10282.4|10272.4|10282.1|10272.1|2
1650537540000|2022-04-21 10:39:00|10282.6|10272.6|10282.9|10272.9|10283.1|10273.1|10282.6|10272.6|4
1650537550000|2022-04-21 10:39:10|10283.6|10273.6|10283.1|10273.1|10283.6|10273.6|10283.1|10273.1|4
1650537560000|2022-04-21 10:39:20|10283.4|10273.4|10284.1|10274.1|10284.1|10274.1|10283.1|10273.1|8
1650537570000|2022-04-21 10:39:30|10284.4|10274.4|10283.9|10273.9|10284.6|10274.6|10283.9|10273.9|8
1650537580000|2022-04-21 10:39:40|10283.6|10273.6|10281.4|10271.4|10283.9|10273.9|10281.4|10271.4|5
1650537600000|2022-04-21 10:40:00|10281.6|10271.6|10280.9|10270.9|10281.6|10271.6|10280.9|10270.9|3
1650537610000|2022-04-21 10:40:10|10280.6|10270.6|10280.6|10270.6|10280.9|10270.9|10280.6|10270.6|3
1650537630000|2022-04-21 10:40:30|10280.9|10270.9|10281.4|10271.4|10281.4|10271.4|10280.6|10270.6|4
1650537640000|2022-04-21 10:40:40|10280.9|10270.9|10279.4|10269.4|10281.1|10271.1|10279.4|10269.4|4
1650537650000|2022-04-21 10:40:50|10279.1|10269.1|10277.6|10267.6|10279.1|10269.1|10277.4|10267.4|8
1650537660000|2022-04-21 10:41:00|10277.4|10267.4|10277.9|10267.9|10278.1|10268.1|10276.4|10266.4|12
1650537670000|2022-04-21 10:41:10|10278.1|10268.1|10277.9|10267.9|10278.1|10268.1|10277.9|10267.9|2
1650537680000|2022-04-21 10:41:20|10278.1|10268.1|10277.4|10267.4|10278.4|10268.4|10276.9|10266.9|11
1650537690000|2022-04-21 10:41:30|10277.1|10267.1|10275.1|10265.1|10277.1|10267.1|10275.1|10265.1|9
1650537700000|2022-04-21 10:41:40|10275.4|10265.4|10275.1|10265.1|10275.4|10265.4|10275.1|10265.1|2
1650537710000|2022-04-21 10:41:50|10274.9|10264.9|10274.9|10264.9|10274.9|10264.9|10274.6|10264.6|3
1650537720000|2022-04-21 10:42:00|10274.6|10264.6|10274.1|10264.1|10274.6|10264.6|10274.1|10264.1|7
1650537730000|2022-04-21 10:42:10|10274.4|10264.4|10274.4|10264.4|10275.4|10265.4|10274.4|10264.4|4
1650537750000|2022-04-21 10:42:30|10275.1|10265.1|10276.4|10266.4|10276.4|10266.4|10275.1|10265.1|3
1650537760000|2022-04-21 10:42:40|10276.1|10266.1|10275.6|10265.6|10276.1|10266.1|10274.6|10264.6|10
1650537770000|2022-04-21 10:42:50|10275.9|10265.9|10276.1|10266.1|10276.1|10266.1|10275.6|10265.6|5
1650537780000|2022-04-21 10:43:00|10276.4|10266.4|10276.9|10266.9|10277.4|10267.4|10276.4|10266.4|3
1650537790000|2022-04-21 10:43:10|10276.6|10266.6|10275.4|10265.4|10276.6|10266.6|10275.4|10265.4|3
1650537800000|2022-04-21 10:43:20|10275.1|10265.1|10274.6|10264.6|10275.1|10265.1|10274.6|10264.6|3
1650537810000|2022-04-21 10:43:30|10274.9|10264.9|10273.9|10263.9|10274.9|10264.9|10273.9|10263.9|4
1650537840000|2022-04-21 10:44:00|10273.6|10263.6|10272.9|10262.9|10273.6|10263.6|10272.4|10262.4|4
1650537850000|2022-04-21 10:44:10|10272.6|10262.6|10272.6|10262.6|10272.6|10262.6|10272.6|10262.6|1
1650537860000|2022-04-21 10:44:20|10272.1|10262.1|10271.1|10261.1|10272.4|10262.4|10271.1|10261.1|4
1650537870000|2022-04-21 10:44:30|10270.6|10260.6|10270.1|10260.1|10270.6|10260.6|10269.4|10259.4|8
1650537880000|2022-04-21 10:44:40|10270.4|10260.4|10270.4|10260.4|10271.1|10261.1|10269.9|10259.9|6
1650537890000|2022-04-21 10:44:50|10270.9|10260.9|10270.1|10260.1|10270.9|10260.9|10270.1|10260.1|3
1650537900000|2022-04-21 10:45:00|10270.4|10260.4|10273.9|10263.9|10273.9|10263.9|10270.4|10260.4|8
1650537910000|2022-04-21 10:45:10|10274.1|10264.1|10274.4|10264.4|10274.4|10264.4|10274.1|10264.1|2
1650537920000|2022-04-21 10:45:20|10274.1|10264.1|10274.1|10264.1|10274.4|10264.4|10274.1|10264.1|3
1650537930000|2022-04-21 10:45:30|10274.4|10264.4|10274.4|10264.4|10274.4|10264.4|10273.9|10263.9|8
1650537940000|2022-04-21 10:45:40|10274.1|10264.1|10274.1|10264.1|10274.1|10264.1|10273.9|10263.9|3
1650537950000|2022-04-21 10:45:50|10273.9|10263.9|10271.6|10261.6|10274.1|10264.1|10271.6|10261.6|9
1650537960000|2022-04-21 10:46:00|10271.4|10261.4|10273.1|10263.1|10273.1|10263.1|10271.4|10261.4|4
1650537980000|2022-04-21 10:46:20|10272.9|10262.9|10272.9|10262.9|10273.1|10263.1|10272.9|10262.9|3
1650537990000|2022-04-21 10:46:30|10272.4|10262.4|10274.6|10264.6|10274.6|10264.6|10272.4|10262.4|12
1650538000000|2022-04-21 10:46:40|10275.1|10265.1|10275.1|10265.1|10275.1|10265.1|10275.1|10265.1|1
1650538010000|2022-04-21 10:46:50|10275.4|10265.4|10275.4|10265.4|10275.4|10265.4|10275.1|10265.1|5
1650538020000|2022-04-21 10:47:00|10275.6|10265.6|10275.1|10265.1|10277.4|10267.4|10274.6|10264.6|10
1650538030000|2022-04-21 10:47:10|10274.9|10264.9|10275.9|10265.9|10276.1|10266.1|10274.9|10264.9|7
1650538040000|2022-04-21 10:47:20|10276.4|10266.4|10277.6|10267.6|10277.6|10267.6|10276.4|10266.4|3
1650538050000|2022-04-21 10:47:30|10277.4|10267.4|10277.9|10267.9|10277.9|10267.9|10277.1|10267.1|5
1650538070000|2022-04-21 10:47:50|10279.1|10269.1|10280.4|10270.4|10280.6|10270.6|10279.1|10269.1|11
1650538080000|2022-04-21 10:48:00|10280.6|10270.6|10281.6|10271.6|10281.6|10271.6|10280.6|10270.6|2
1650538100000|2022-04-21 10:48:20|10281.1|10271.1|10280.6|10270.6|10281.1|10271.1|10280.4|10270.4|3
1650538110000|2022-04-21 10:48:30|10280.4|10270.4|10279.6|10269.6|10280.4|10270.4|10278.6|10268.6|5
1650538120000|2022-04-21 10:48:40|10279.4|10269.4|10278.9|10268.9|10279.4|10269.4|10278.9|10268.9|3
1650538130000|2022-04-21 10:48:50|10279.1|10269.1|10277.9|10267.9|10279.1|10269.1|10277.9|10267.9|5
1650538140000|2022-04-21 10:49:00|10277.6|10267.6|10277.4|10267.4|10277.6|10267.6|10277.1|10267.1|5
1650538150000|2022-04-21 10:49:10|10277.6|10267.6|10277.1|10267.1|10277.6|10267.6|10277.1|10267.1|5
1650538160000|2022-04-21 10:49:20|10277.4|10267.4|10276.9|10266.9|10277.4|10267.4|10276.9|10266.9|3
1650538170000|2022-04-21 10:49:30|10276.6|10266.6|10276.4|10266.4|10276.9|10266.9|10276.4|10266.4|5
1650538180000|2022-04-21 10:49:40|10276.1|10266.1|10275.4|10265.4|10276.1|10266.1|10275.4|10265.4|3
1650538190000|2022-04-21 10:49:50|10275.1|10265.1|10275.1|10265.1|10275.1|10265.1|10274.6|10264.6|6
1650538200000|2022-04-21 10:50:00|10275.4|10265.4|10279.6|10269.6|10280.4|10270.4|10275.4|10265.4|7
1650538210000|2022-04-21 10:50:10|10279.4|10269.4|10278.1|10268.1|10279.4|10269.4|10277.9|10267.9|3
1650538220000|2022-04-21 10:50:20|10278.4|10268.4|10278.1|10268.1|10278.4|10268.4|10278.1|10268.1|2
1650538230000|2022-04-21 10:50:30|10277.9|10267.9|10277.4|10267.4|10277.9|10267.9|10276.9|10266.9|8
1650538240000|2022-04-21 10:50:40|10277.6|10267.6|10278.6|10268.6|10278.6|10268.6|10277.6|10267.6|6
1650538260000|2022-04-21 10:51:00|10278.1|10268.1|10277.6|10267.6|10279.1|10269.1|10277.6|10267.6|8
1650538270000|2022-04-21 10:51:10|10278.1|10268.1|10278.4|10268.4|10278.4|10268.4|10278.1|10268.1|2
1650538280000|2022-04-21 10:51:20|10278.1|10268.1|10278.1|10268.1|10278.4|10268.4|10278.1|10268.1|3
1650538290000|2022-04-21 10:51:30|10277.9|10267.9|10277.1|10267.1|10277.9|10267.9|10277.1|10267.1|3
1650538300000|2022-04-21 10:51:40|10276.9|10266.9|10276.4|10266.4|10276.9|10266.9|10276.4|10266.4|2
1650538310000|2022-04-21 10:51:50|10276.6|10266.6|10278.4|10268.4|10278.4|10268.4|10276.4|10266.4|3
1650538320000|2022-04-21 10:52:00|10278.9|10268.9|10278.6|10268.6|10280.6|10270.6|10278.6|10268.6|9
1650538330000|2022-04-21 10:52:10|10278.9|10268.9|10278.9|10268.9|10278.9|10268.9|10278.6|10268.6|3
1650538340000|2022-04-21 10:52:20|10278.6|10268.6|10278.6|10268.6|10278.6|10268.6|10278.6|10268.6|1
1650538350000|2022-04-21 10:52:30|10278.9|10268.9|10279.4|10269.4|10279.6|10269.6|10278.9|10268.9|4
1650538360000|2022-04-21 10:52:40|10279.1|10269.1|10279.1|10269.1|10279.1|10269.1|10279.1|10269.1|1
1650538380000|2022-04-21 10:53:00|10278.9|10268.9|10277.6|10267.6|10278.9|10268.9|10277.4|10267.4|9
1650538390000|2022-04-21 10:53:10|10277.4|10267.4|10276.9|10266.9|10277.4|10267.4|10276.9|10266.9|3
1650538400000|2022-04-21 10:53:20|10275.9|10265.9|10275.6|10265.6|10275.9|10265.9|10275.4|10265.4|8
1650538410000|2022-04-21 10:53:30|10275.4|10265.4|10275.1|10265.1|10275.4|10265.4|10275.1|10265.1|2
1650538420000|2022-04-21 10:53:40|10274.9|10264.9|10275.1|10265.1|10275.1|10265.1|10274.9|10264.9|2
1650538430000|2022-04-21 10:53:50|10274.9|10264.9|10275.1|10265.1|10275.1|10265.1|10274.9|10264.9|2
1650538440000|2022-04-21 10:54:00|10274.9|10264.9|10276.9|10266.9|10276.9|10266.9|10274.9|10264.9|8
1650538450000|2022-04-21 10:54:10|10276.6|10266.6|10275.1|10265.1|10276.6|10266.6|10274.6|10264.6|4
1650538460000|2022-04-21 10:54:20|10275.4|10265.4|10275.4|10265.4|10275.9|10265.9|10275.4|10265.4|4
1650538470000|2022-04-21 10:54:30|10275.1|10265.1|10276.4|10266.4|10276.4|10266.4|10275.1|10265.1|4
1650538480000|2022-04-21 10:54:40|10275.9|10265.9|10275.9|10265.9|10275.9|10265.9|10275.9|10265.9|1
1650538500000|2022-04-21 10:55:00|10276.4|10266.4|10276.4|10266.4|10276.4|10266.4|10276.1|10266.1|3
1650538510000|2022-04-21 10:55:10|10276.1|10266.1|10276.1|10266.1|10276.4|10266.4|10276.1|10266.1|11
1650538520000|2022-04-21 10:55:20|10275.9|10265.9|10275.6|10265.6|10275.9|10265.9|10275.6|10265.6|2
1650538530000|2022-04-21 10:55:30|10276.8|10266.8|10279.1|10269.1|10279.4|10269.4|10276.8|10266.8|4
1650538540000|2022-04-21 10:55:40|10278.9|10268.9|10279.9|10269.9|10279.9|10269.9|10278.9|10268.9|2
1650538550000|2022-04-21 10:55:50|10279.1|10269.1|10279.1|10269.1|10279.1|10269.1|10279.1|10269.1|1
1650538560000|2022-04-21 10:56:00|10278.4|10268.4|10278.4|10268.4|10279.4|10269.4|10278.4|10268.4|4
1650538570000|2022-04-21 10:56:10|10278.1|10268.1|10277.6|10267.6|10278.1|10268.1|10276.9|10266.9|7
1650538580000|2022-04-21 10:56:20|10277.9|10267.9|10279.1|10269.1|10279.1|10269.1|10277.6|10267.6|5
1650538590000|2022-04-21 10:56:30|10279.4|10269.4|10277.9|10267.9|10279.4|10269.4|10277.9|10267.9|8
1650538600000|2022-04-21 10:56:40|10277.6|10267.6|10276.6|10266.6|10277.6|10267.6|10276.6|10266.6|3
1650538610000|2022-04-21 10:56:50|10276.9|10266.9|10275.9|10265.9|10276.9|10266.9|10275.9|10265.9|8
1650538620000|2022-04-21 10:57:00|10276.1|10266.1|10276.1|10266.1|10276.6|10266.6|10275.9|10265.9|5
1650538630000|2022-04-21 10:57:10|10276.4|10266.4|10276.1|10266.1|10276.6|10266.6|10275.6|10265.6|8
1650538640000|2022-04-21 10:57:20|10275.9|10265.9|10275.6|10265.6|10276.1|10266.1|10275.1|10265.1|7
1650538650000|2022-04-21 10:57:30|10275.1|10265.1|10275.4|10265.4|10275.6|10265.6|10275.1|10265.1|4
1650538680000|2022-04-21 10:58:00|10275.6|10265.6|10277.6|10267.6|10277.6|10267.6|10275.6|10265.6|7
1650538690000|2022-04-21 10:58:10|10277.4|10267.4|10276.4|10266.4|10277.4|10267.4|10276.1|10266.1|4
1650538700000|2022-04-21 10:58:20|10276.6|10266.6|10277.1|10267.1|10277.1|10267.1|10276.6|10266.6|3
1650538710000|2022-04-21 10:58:30|10276.6|10266.6|10276.6|10266.6|10276.6|10266.6|10275.9|10265.9|6
1650538720000|2022-04-21 10:58:40|10276.9|10266.9|10276.9|10266.9|10276.9|10266.9|10276.9|10266.9|1
1650538730000|2022-04-21 10:58:50|10277.4|10267.4|10276.9|10266.9|10277.4|10267.4|10276.9|10266.9|3
1650538740000|2022-04-21 10:59:00|10277.4|10267.4|10276.4|10266.4|10277.6|10267.6|10275.9|10265.9|7
1650538750000|2022-04-21 10:59:10|10276.1|10266.1|10276.1|10266.1|10276.1|10266.1|10276.1|10266.1|1
1650538760000|2022-04-21 10:59:20|10275.9|10265.9|10274.9|10264.9|10275.9|10265.9|10274.6|10264.6|7
1650538780000|2022-04-21 10:59:40|10274.6|10264.6|10274.6|10264.6|10274.6|10264.6|10274.6|10264.6|1
1650538790000|2022-04-21 10:59:50|10274.4|10264.4|10274.6|10264.6|10274.6|10264.6|10273.1|10263.1|4
1650538800000|2022-04-21 11:00:00|10274.1|10264.1|10274.4|10264.4|10274.6|10264.6|10274.1|10264.1|4
1650538810000|2022-04-21 11:00:10|10273.6|10263.6|10272.4|10262.4|10273.6|10263.6|10271.6|10261.6|17
1650538820000|2022-04-21 11:00:20|10272.1|10262.1|10271.4|10261.4|10272.4|10262.4|10271.4|10261.4|7
1650538830000|2022-04-21 11:00:30|10271.6|10261.6|10271.9|10261.9|10272.4|10262.4|10271.6|10261.6|3
1650538840000|2022-04-21 11:00:40|10272.1|10262.1|10271.4|10261.4|10272.1|10262.1|10271.4|10261.4|4
1650538850000|2022-04-21 11:00:50|10271.1|10261.1|10271.6|10261.6|10271.6|10261.6|10271.1|10261.1|3
1650538860000|2022-04-21 11:01:00|10271.4|10261.4|10271.1|10261.1|10271.4|10261.4|10270.6|10260.6|6
1650538870000|2022-04-21 11:01:10|10271.4|10261.4|10271.9|10261.9|10272.1|10262.1|10271.4|10261.4|5
1650538880000|2022-04-21 11:01:20|10272.1|10262.1|10270.9|10260.9|10272.4|10262.4|10270.9|10260.9|8
1650538890000|2022-04-21 11:01:30|10270.6|10260.6|10270.6|10260.6|10270.6|10260.6|10270.6|10260.6|1
1650538900000|2022-04-21 11:01:40|10270.4|10260.4|10270.6|10260.6|10270.6|10260.6|10270.4|10260.4|2
1650538910000|2022-04-21 11:01:50|10270.4|10260.4|10270.6|10260.6|10270.6|10260.6|10270.1|10260.1|4
1650538920000|2022-04-21 11:02:00|10270.4|10260.4|10272.6|10262.6|10272.6|10262.6|10270.1|10260.1|7
1650538930000|2022-04-21 11:02:10|10272.9|10262.9|10273.1|10263.1|10273.6|10263.6|10272.4|10262.4|8
1650538940000|2022-04-21 11:02:20|10273.4|10263.4|10274.4|10264.4|10274.6|10264.6|10273.4|10263.4|6
1650538950000|2022-04-21 11:02:30|10274.9|10264.9|10272.4|10262.4|10274.9|10264.9|10272.4|10262.4|6
1650538960000|2022-04-21 11:02:40|10272.1|10262.1|10271.6|10261.6|10272.1|10262.1|10271.6|10261.6|5
1650538970000|2022-04-21 11:02:50|10271.4|10261.4|10271.1|10261.1|10271.4|10261.4|10271.1|10261.1|2
1650538980000|2022-04-21 11:03:00|10271.4|10261.4|10270.6|10260.6|10271.6|10261.6|10270.6|10260.6|7
1650538990000|2022-04-21 11:03:10|10270.4|10260.4|10270.6|10260.6|10270.6|10260.6|10270.1|10260.1|6
1650539000000|2022-04-21 11:03:20|10270.9|10260.9|10271.6|10261.6|10272.6|10262.6|10270.9|10260.9|10
1650539010000|2022-04-21 11:03:30|10271.4|10261.4|10271.6|10261.6|10271.6|10261.6|10271.4|10261.4|4
1650539030000|2022-04-21 11:03:50|10271.4|10261.4|10271.6|10261.6|10271.6|10261.6|10271.4|10261.4|2
1650539040000|2022-04-21 11:04:00|10271.4|10261.4|10271.1|10261.1|10271.9|10261.9|10271.1|10261.1|8
1650539050000|2022-04-21 11:04:10|10271.4|10261.4|10270.6|10260.6|10271.6|10261.6|10270.1|10260.1|7
1650539060000|2022-04-21 11:04:20|10271.1|10261.1|10271.6|10261.6|10271.9|10261.9|10271.1|10261.1|9
1650539070000|2022-04-21 11:04:30|10271.4|10261.4|10271.1|10261.1|10271.4|10261.4|10270.9|10260.9|8
1650539090000|2022-04-21 11:04:50|10271.4|10261.4|10271.4|10261.4|10271.9|10261.9|10271.4|10261.4|14
1650539100000|2022-04-21 11:05:00|10271.6|10261.6|10270.6|10260.6|10271.9|10261.9|10270.6|10260.6|7
1650539110000|2022-04-21 11:05:10|10270.4|10260.4|10270.1|10260.1|10270.6|10260.6|10269.9|10259.9|6
1650539120000|2022-04-21 11:05:20|10269.9|10259.9|10269.6|10259.6|10269.9|10259.9|10269.4|10259.4|6
1650539130000|2022-04-21 11:05:30|10269.4|10259.4|10269.4|10259.4|10269.9|10259.9|10269.4|10259.4|5
1650539140000|2022-04-21 11:05:40|10269.1|10259.1|10269.4|10259.4|10269.4|10259.4|10268.6|10258.6|3
1650539150000|2022-04-21 11:05:50|10269.1|10259.1|10268.9|10258.9|10269.1|10259.1|10268.9|10258.9|2
1650539160000|2022-04-21 11:06:00|10268.6|10258.6|10268.9|10258.9|10268.9|10258.9|10268.6|10258.6|2
1650539170000|2022-04-21 11:06:10|10268.6|10258.6|10268.6|10258.6|10268.6|10258.6|10268.6|10258.6|1
1650539180000|2022-04-21 11:06:20|10268.9|10258.9|10269.4|10259.4|10269.4|10259.4|10268.9|10258.9|3
1650539190000|2022-04-21 11:06:30|10269.6|10259.6|10269.4|10259.4|10269.6|10259.6|10269.4|10259.4|2
1650539200000|2022-04-21 11:06:40|10269.1|10259.1|10269.1|10259.1|10269.1|10259.1|10269.1|10259.1|1
1650539210000|2022-04-21 11:06:50|10268.9|10258.9|10268.6|10258.6|10268.9|10258.9|10268.6|10258.6|2
1650539220000|2022-04-21 11:07:00|10269.1|10259.1|10269.1|10259.1|10269.1|10259.1|10269.1|10259.1|1
1650539230000|2022-04-21 11:07:10|10268.9|10258.9|10268.6|10258.6|10268.9|10258.9|10268.6|10258.6|2
1650539240000|2022-04-21 11:07:20|10268.9|10258.9|10269.1|10259.1|10269.4|10259.4|10268.9|10258.9|4
1650539250000|2022-04-21 11:07:30|10269.4|10259.4|10269.1|10259.1|10269.4|10259.4|10269.1|10259.1|2
1650539260000|2022-04-21 11:07:40|10269.4|10259.4|10269.4|10259.4|10269.4|10259.4|10269.4|10259.4|1
1650539270000|2022-04-21 11:07:50|10269.6|10259.6|10269.4|10259.4|10269.6|10259.6|10269.4|10259.4|6
1650539280000|2022-04-21 11:08:00|10269.6|10259.6|10269.6|10259.6|10269.6|10259.6|10269.6|10259.6|1
1650539290000|2022-04-21 11:08:10|10269.9|10259.9|10270.9|10260.9|10270.9|10260.9|10269.4|10259.4|6
1650539300000|2022-04-21 11:08:20|10271.1|10261.1|10271.1|10261.1|10271.4|10261.4|10271.1|10261.1|3
1650539310000|2022-04-21 11:08:30|10271.4|10261.4|10271.6|10261.6|10271.6|10261.6|10271.4|10261.4|2
1650539320000|2022-04-21 11:08:40|10271.9|10261.9|10272.9|10262.9|10273.4|10263.4|10271.6|10261.6|8
1650539330000|2022-04-21 11:08:50|10273.1|10263.1|10274.4|10264.4|10274.4|10264.4|10273.1|10263.1|8
1650539340000|2022-04-21 11:09:00|10274.1|10264.1|10272.1|10262.1|10274.1|10264.1|10272.1|10262.1|4
1650539350000|2022-04-21 11:09:10|10272.4|10262.4|10272.6|10262.6|10272.6|10262.6|10272.1|10262.1|4
1650539360000|2022-04-21 11:09:20|10272.4|10262.4|10271.1|10261.1|10272.4|10262.4|10271.1|10261.1|8
1650539370000|2022-04-21 11:09:30|10271.4|10261.4|10271.1|10261.1|10271.4|10261.4|10271.1|10261.1|2
1650539380000|2022-04-21 11:09:40|10270.1|10260.1|10269.9|10259.9|10270.6|10260.6|10269.9|10259.9|7
1650539390000|2022-04-21 11:09:50|10270.1|10260.1|10270.1|10260.1|10270.1|10260.1|10270.1|10260.1|1
1650539400000|2022-04-21 11:10:00|10270.4|10260.4|10270.1|10260.1|10270.9|10260.9|10269.9|10259.9|6
1650539410000|2022-04-21 11:10:10|10270.4|10260.4|10270.1|10260.1|10270.6|10260.6|10270.1|10260.1|4
1650539420000|2022-04-21 11:10:20|10270.4|10260.4|10266.1|10256.1|10270.4|10260.4|10266.1|10256.1|6
1650539430000|2022-04-21 11:10:30|10266.6|10256.6|10266.1|10256.1|10266.6|10256.6|10265.9|10255.9|4
1650539440000|2022-04-21 11:10:40|10265.9|10255.9|10266.1|10256.1|10266.1|10256.1|10265.6|10255.6|5
1650539450000|2022-04-21 11:10:50|10265.9|10255.9|10265.9|10255.9|10266.1|10256.1|10265.6|10255.6|5
1650539460000|2022-04-21 11:11:00|10265.6|10255.6|10265.6|10255.6|10266.6|10256.6|10265.6|10255.6|9
1650539470000|2022-04-21 11:11:10|10265.9|10255.9|10265.6|10255.6|10265.9|10255.9|10265.4|10255.4|6
1650539500000|2022-04-21 11:11:40|10265.9|10255.9|10265.9|10255.9|10265.9|10255.9|10265.9|10255.9|1
1650539520000|2022-04-21 11:12:00|10267.4|10257.4|10266.6|10256.6|10267.4|10257.4|10265.9|10255.9|6
1650539530000|2022-04-21 11:12:10|10266.4|10256.4|10267.4|10257.4|10267.4|10257.4|10266.4|10256.4|5
1650539540000|2022-04-21 11:12:20|10266.9|10256.9|10266.6|10256.6|10266.9|10256.9|10266.4|10256.4|6
1650539550000|2022-04-21 11:12:30|10266.9|10256.9|10267.9|10257.9|10267.9|10257.9|10266.9|10256.9|8
1650539560000|2022-04-21 11:12:40|10267.6|10257.6|10266.9|10256.9|10267.6|10257.6|10266.9|10256.9|2
1650539570000|2022-04-21 11:12:50|10267.1|10257.1|10267.1|10257.1|10267.1|10257.1|10266.9|10256.9|5
1650539580000|2022-04-21 11:13:00|10267.4|10257.4|10268.1|10258.1|10268.1|10258.1|10266.9|10256.9|11
1650539590000|2022-04-21 11:13:10|10268.4|10258.4|10269.6|10259.6|10270.1|10260.1|10268.4|10258.4|5
1650539600000|2022-04-21 11:13:20|10269.4|10259.4|10269.4|10259.4|10269.4|10259.4|10269.1|10259.1|3
1650539610000|2022-04-21 11:13:30|10269.6|10259.6|10271.4|10261.4|10271.4|10261.4|10269.6|10259.6|5
1650539620000|2022-04-21 11:13:40|10271.1|10261.1|10266.9|10256.9|10271.1|10261.1|10266.6|10256.6|9
1650539630000|2022-04-21 11:13:50|10267.1|10257.1|10266.6|10256.6|10267.4|10257.4|10266.4|10256.4|7
1650539640000|2022-04-21 11:14:00|10266.4|10256.4|10267.4|10257.4|10267.9|10257.9|10266.1|10256.1|10
1650539650000|2022-04-21 11:14:10|10267.6|10257.6|10267.6|10257.6|10267.9|10257.9|10267.6|10257.6|11
1650539660000|2022-04-21 11:14:20|10267.9|10257.9|10267.9|10257.9|10267.9|10257.9|10267.4|10257.4|6
1650539670000|2022-04-21 11:14:30|10268.1|10258.1|10268.1|10258.1|10268.1|10258.1|10268.1|10258.1|1
1650539680000|2022-04-21 11:14:40|10268.4|10258.4|10269.1|10259.1|10269.1|10259.1|10268.4|10258.4|4
1650539690000|2022-04-21 11:14:50|10268.6|10258.6|10268.4|10258.4|10268.6|10258.6|10268.4|10258.4|4
1650539700000|2022-04-21 11:15:00|10268.1|10258.1|10268.4|10258.4|10268.4|10258.4|10268.1|10258.1|2
1650539730000|2022-04-21 11:15:30|10268.1|10258.1|10269.9|10259.9|10269.9|10259.9|10267.9|10257.9|5
1650539750000|2022-04-21 11:15:50|10270.1|10260.1|10270.1|10260.1|10270.1|10260.1|10270.1|10260.1|1
1650539760000|2022-04-21 11:16:00|10270.6|10260.6|10270.6|10260.6|10270.6|10260.6|10270.4|10260.4|3
1650539770000|2022-04-21 11:16:10|10270.1|10260.1|10270.4|10260.4|10270.4|10260.4|10270.1|10260.1|2
1650539780000|2022-04-21 11:16:20|10270.1|10260.1|10271.4|10261.4|10271.6|10261.6|10270.1|10260.1|5
1650539790000|2022-04-21 11:16:30|10271.1|10261.1|10271.9|10261.9|10271.9|10261.9|10270.9|10260.9|4
1650539800000|2022-04-21 11:16:40|10271.6|10261.6|10272.4|10262.4|10272.4|10262.4|10271.6|10261.6|8
1650539810000|2022-04-21 11:16:50|10272.1|10262.1|10271.9|10261.9|10272.6|10262.6|10271.9|10261.9|9
1650539820000|2022-04-21 11:17:00|10272.1|10262.1|10272.1|10262.1|10272.1|10262.1|10272.1|10262.1|1
1650539830000|2022-04-21 11:17:10|10272.4|10262.4|10272.4|10262.4|10272.4|10262.4|10272.4|10262.4|1
1650539840000|2022-04-21 11:17:20|10272.1|10262.1|10277.1|10267.1|10277.1|10267.1|10272.1|10262.1|11
1650539850000|2022-04-21 11:17:30|10276.9|10266.9|10277.1|10267.1|10277.6|10267.6|10276.6|10266.6|7
1650539860000|2022-04-21 11:17:40|10277.6|10267.6|10276.4|10266.4|10278.1|10268.1|10275.9|10265.9|14
1650539880000|2022-04-21 11:18:00|10275.9|10265.9|10275.4|10265.4|10276.4|10266.4|10275.4|10265.4|5
1650539890000|2022-04-21 11:18:10|10275.6|10265.6|10275.9|10265.9|10276.6|10266.6|10275.6|10265.6|7
1650539900000|2022-04-21 11:18:20|10276.1|10266.1|10274.1|10264.1|10276.1|10266.1|10274.1|10264.1|6
1650539910000|2022-04-21 11:18:30|10274.4|10264.4|10274.1|10264.1|10274.4|10264.4|10274.1|10264.1|2
1650539920000|2022-04-21 11:18:40|10274.4|10264.4|10272.1|10262.1|10274.9|10264.9|10272.1|10262.1|7
1650539930000|2022-04-21 11:18:50|10271.9|10261.9|10271.1|10261.1|10271.9|10261.9|10271.1|10261.1|2
1650539940000|2022-04-21 11:19:00|10270.9|10260.9|10270.9|10260.9|10270.9|10260.9|10270.9|10260.9|1
1650539950000|2022-04-21 11:19:10|10271.9|10261.9|10272.9|10262.9|10272.9|10262.9|10271.9|10261.9|5
1650539960000|2022-04-21 11:19:20|10273.1|10263.1|10273.1|10263.1|10273.1|10263.1|10273.1|10263.1|1
1650539970000|2022-04-21 11:19:30|10273.4|10263.4|10270.9|10260.9|10273.4|10263.4|10270.9|10260.9|5
1650539980000|2022-04-21 11:19:40|10271.1|10261.1|10269.4|10259.4|10271.1|10261.1|10269.4|10259.4|3
1650539990000|2022-04-21 11:19:50|10269.6|10259.6|10271.1|10261.1|10271.1|10261.1|10269.6|10259.6|3
1650540000000|2022-04-21 11:20:00|10271.4|10261.4|10271.4|10261.4|10271.4|10261.4|10271.4|10261.4|1
1650540010000|2022-04-21 11:20:10|10271.1|10261.1|10271.9|10261.9|10272.1|10262.1|10271.1|10261.1|4
1650540020000|2022-04-21 11:20:20|10272.1|10262.1|10272.4|10262.4|10272.4|10262.4|10271.9|10261.9|5
1650540030000|2022-04-21 11:20:30|10272.1|10262.1|10273.6|10263.6|10273.6|10263.6|10271.9|10261.9|7
1650540040000|2022-04-21 11:20:40|10273.1|10263.1|10274.1|10264.1|10274.1|10264.1|10272.9|10262.9|5
1650540050000|2022-04-21 11:20:50|10273.9|10263.9|10278.4|10268.4|10278.4|10268.4|10273.9|10263.9|5
1650540060000|2022-04-21 11:21:00|10278.1|10268.1|10277.6|10267.6|10278.1|10268.1|10277.1|10267.1|4
1650540070000|2022-04-21 11:21:10|10277.9|10267.9|10278.4|10268.4|10278.9|10268.9|10277.9|10267.9|3
1650540080000|2022-04-21 11:21:20|10277.9|10267.9|10277.9|10267.9|10277.9|10267.9|10276.6|10266.6|6
1650540090000|2022-04-21 11:21:30|10278.1|10268.1|10277.9|10267.9|10278.9|10268.9|10277.9|10267.9|4
1650540100000|2022-04-21 11:21:40|10277.6|10267.6|10278.1|10268.1|10278.1|10268.1|10277.1|10267.1|4
1650540110000|2022-04-21 11:21:50|10279.6|10269.6|10280.6|10270.6|10280.6|10270.6|10279.6|10269.6|3
1650540130000|2022-04-21 11:22:10|10280.4|10270.4|10280.1|10270.1|10280.6|10270.6|10279.9|10269.9|8
1650540140000|2022-04-21 11:22:20|10280.4|10270.4|10281.8|10271.8|10282|10272|10279.9|10269.9|4
1650540150000|2022-04-21 11:22:30|10281.3|10271.3|10281.9|10271.9|10281.9|10271.9|10281.3|10271.3|2
1650540160000|2022-04-21 11:22:40|10281.6|10271.6|10281.9|10271.9|10281.9|10271.9|10281.4|10271.4|4
1650540170000|2022-04-21 11:22:50|10281.6|10271.6|10281.6|10271.6|10281.9|10271.9|10280.9|10270.9|8
1650540180000|2022-04-21 11:23:00|10281.4|10271.4|10281.6|10271.6|10281.6|10271.6|10281.4|10271.4|4
1650540190000|2022-04-21 11:23:10|10281.9|10271.9|10281.6|10271.6|10281.9|10271.9|10281.6|10271.6|2
1650540200000|2022-04-21 11:23:20|10281.9|10271.9|10281.9|10271.9|10281.9|10271.9|10281.6|10271.6|5
1650540210000|2022-04-21 11:23:30|10281.6|10271.6|10281.4|10271.4|10281.6|10271.6|10281.1|10271.1|4
1650540220000|2022-04-21 11:23:40|10281.1|10271.1|10281.1|10271.1|10281.6|10271.6|10281.1|10271.1|5
1650540230000|2022-04-21 11:23:50|10281.4|10271.4|10281.1|10271.1|10281.6|10271.6|10281.1|10271.1|6
1650540240000|2022-04-21 11:24:00|10281.6|10271.6|10280.9|10270.9|10282.4|10272.4|10280.9|10270.9|11
1650540250000|2022-04-21 11:24:10|10280.6|10270.6|10280.9|10270.9|10280.9|10270.9|10280.6|10270.6|2
1650540260000|2022-04-21 11:24:20|10281.1|10271.1|10282.6|10272.6|10282.6|10272.6|10281.1|10271.1|7
1650540270000|2022-04-21 11:24:30|10282.4|10272.4|10283.1|10273.1|10283.1|10273.1|10282.4|10272.4|3
1650540280000|2022-04-21 11:24:40|10282.9|10272.9|10283.1|10273.1|10283.9|10273.9|10282.9|10272.9|7
1650540290000|2022-04-21 11:24:50|10283.4|10273.4|10283.4|10273.4|10283.4|10273.4|10283.1|10273.1|7
1650540300000|2022-04-21 11:25:00|10283.1|10273.1|10283.4|10273.4|10283.4|10273.4|10283.1|10273.1|6
1650540310000|2022-04-21 11:25:10|10283.6|10273.6|10283.6|10273.6|10283.6|10273.6|10283.6|10273.6|1
1650540320000|2022-04-21 11:25:20|10283.4|10273.4|10285.9|10275.9|10286.6|10276.6|10283.4|10273.4|10
1650540330000|2022-04-21 11:25:30|10286.4|10276.4|10286.4|10276.4|10286.4|10276.4|10285.4|10275.4|10
1650540340000|2022-04-21 11:25:40|10286.1|10276.1|10285.9|10275.9|10286.1|10276.1|10285.4|10275.4|8
1650540350000|2022-04-21 11:25:50|10286.1|10276.1|10286.4|10276.4|10286.4|10276.4|10285.9|10275.9|3
1650540360000|2022-04-21 11:26:00|10286.6|10276.6|10286.1|10276.1|10286.6|10276.6|10286.1|10276.1|9
1650540370000|2022-04-21 11:26:10|10285.9|10275.9|10286.1|10276.1|10286.1|10276.1|10285.9|10275.9|4
1650540390000|2022-04-21 11:26:30|10285.9|10275.9|10285.6|10275.6|10285.9|10275.9|10285.6|10275.6|2
1650540400000|2022-04-21 11:26:40|10285.4|10275.4|10282.9|10272.9|10285.4|10275.4|10282.9|10272.9|8
1650540410000|2022-04-21 11:26:50|10281.6|10271.6|10281.1|10271.1|10282.1|10272.1|10280.9|10270.9|9
1650540420000|2022-04-21 11:27:00|10281.4|10271.4|10281.1|10271.1|10281.4|10271.4|10281.1|10271.1|2
1650540430000|2022-04-21 11:27:10|10281.6|10271.6|10281.9|10271.9|10281.9|10271.9|10281.6|10271.6|2
1650540440000|2022-04-21 11:27:20|10282.1|10272.1|10282.1|10272.1|10282.1|10272.1|10282.1|10272.1|1
1650540450000|2022-04-21 11:27:30|10282.9|10272.9|10283.6|10273.6|10283.9|10273.9|10282.9|10272.9|7
1650540460000|2022-04-21 11:27:40|10283.9|10273.9|10284.1|10274.1|10285.6|10275.6|10283.9|10273.9|10
1650540470000|2022-04-21 11:27:50|10283.9|10273.9|10283.6|10273.6|10284.1|10274.1|10282.9|10272.9|6
1650540480000|2022-04-21 11:28:00|10283.1|10273.1|10284.1|10274.1|10284.1|10274.1|10283.1|10273.1|4
1650540490000|2022-04-21 11:28:10|10283.4|10273.4|10283.9|10273.9|10283.9|10273.9|10283.4|10273.4|3
1650540500000|2022-04-21 11:28:20|10283.6|10273.6|10283.1|10273.1|10283.6|10273.6|10283.1|10273.1|3
1650540510000|2022-04-21 11:28:30|10282.6|10272.6|10282.1|10272.1|10282.9|10272.9|10282.1|10272.1|12
1650540520000|2022-04-21 11:28:40|10281.9|10271.9|10280.4|10270.4|10281.9|10271.9|10280.4|10270.4|5
1650540530000|2022-04-21 11:28:50|10280.6|10270.6|10280.6|10270.6|10280.6|10270.6|10280.6|10270.6|1
1650540540000|2022-04-21 11:29:00|10280.9|10270.9|10283.5|10273.5|10283.5|10273.5|10280.9|10270.9|8
1650540550000|2022-04-21 11:29:10|10283.4|10273.4|10283.6|10273.6|10283.8|10273.8|10283.4|10273.4|5
1650540560000|2022-04-21 11:29:20|10283.9|10273.9|10283.9|10273.9|10283.9|10273.9|10283.9|10273.9|1
1650540570000|2022-04-21 11:29:30|10283.6|10273.6|10281.9|10271.9|10283.6|10273.6|10281.9|10271.9|5
1650540580000|2022-04-21 11:29:40|10281.6|10271.6|10281.6|10271.6|10281.6|10271.6|10281.4|10271.4|3
1650540590000|2022-04-21 11:29:50|10281.4|10271.4|10281.1|10271.1|10283.1|10273.1|10280.9|10270.9|9
1650540600000|2022-04-21 11:30:00|10281.6|10271.6|10281.6|10271.6|10282.1|10272.1|10281.4|10271.4|6
1650540610000|2022-04-21 11:30:10|10281.9|10271.9|10281.6|10271.6|10281.9|10271.9|10281.6|10271.6|2
1650540620000|2022-04-21 11:30:20|10281.4|10271.4|10281.6|10271.6|10281.6|10271.6|10281.1|10271.1|10
1650540630000|2022-04-21 11:30:30|10281.9|10271.9|10281.9|10271.9|10281.9|10271.9|10281.9|10271.9|1
1650540640000|2022-04-21 11:30:40|10281.4|10271.4|10280.1|10270.1|10281.4|10271.4|10279.9|10269.9|4
1650540650000|2022-04-21 11:30:50|10280.4|10270.4|10279.9|10269.9|10280.9|10270.9|10279.6|10269.6|8
1650540660000|2022-04-21 11:31:00|10279.6|10269.6|10282.4|10272.4|10283.3|10273.3|10279.6|10269.6|9
1650540670000|2022-04-21 11:31:10|10282.6|10272.6|10283.4|10273.4|10283.4|10273.4|10282.6|10272.6|3
1650540680000|2022-04-21 11:31:20|10283.6|10273.6|10284.4|10274.4|10284.6|10274.6|10283.4|10273.4|4
1650540690000|2022-04-21 11:31:30|10284.6|10274.6|10290.6|10280.6|10290.6|10280.6|10284.6|10274.6|15
1650540700000|2022-04-21 11:31:40|10290.4|10280.4|10290.1|10280.1|10290.9|10280.9|10290.1|10280.1|5
1650540710000|2022-04-21 11:31:50|10289.9|10279.9|10289.9|10279.9|10289.9|10279.9|10289.9|10279.9|1
1650540720000|2022-04-21 11:32:00|10289.6|10279.6|10287.1|10277.1|10289.6|10279.6|10287.1|10277.1|4
1650540730000|2022-04-21 11:32:10|10286.9|10276.9|10285.9|10275.9|10286.9|10276.9|10285.9|10275.9|5
1650540740000|2022-04-21 11:32:20|10285.6|10275.6|10284.6|10274.6|10285.6|10275.6|10284.4|10274.4|7
1650540750000|2022-04-21 11:32:30|10284.4|10274.4|10283.6|10273.6|10284.6|10274.6|10283.6|10273.6|4
1650540760000|2022-04-21 11:32:40|10283.4|10273.4|10285.6|10275.6|10287.1|10277.1|10283.1|10273.1|10
1650540770000|2022-04-21 11:32:50|10285.9|10275.9|10285.9|10275.9|10285.9|10275.9|10285.9|10275.9|1
1650540780000|2022-04-21 11:33:00|10285.6|10275.6|10284.6|10274.6|10285.6|10275.6|10283.4|10273.4|7
1650540790000|2022-04-21 11:33:10|10284.9|10274.9|10284.1|10274.1|10285.1|10275.1|10284.1|10274.1|4
1650540800000|2022-04-21 11:33:20|10284.4|10274.4|10285.1|10275.1|10285.1|10275.1|10284.4|10274.4|4
1650540810000|2022-04-21 11:33:30|10284.9|10274.9|10284.6|10274.6|10284.9|10274.9|10284.4|10274.4|4
1650540830000|2022-04-21 11:33:50|10284.9|10274.9|10284.4|10274.4|10285.1|10275.1|10284.4|10274.4|4
1650540840000|2022-04-21 11:34:00|10284.6|10274.6|10285.1|10275.1|10285.1|10275.1|10284.4|10274.4|7
1650540850000|2022-04-21 11:34:10|10284.9|10274.9|10285.6|10275.6|10285.6|10275.6|10284.6|10274.6|8
1650540860000|2022-04-21 11:34:20|10285.1|10275.1|10282.6|10272.6|10285.1|10275.1|10282.1|10272.1|9
1650540870000|2022-04-21 11:34:30|10282.4|10272.4|10284.4|10274.4|10285.1|10275.1|10282.4|10272.4|7
1650540880000|2022-04-21 11:34:40|10284.6|10274.6|10286.1|10276.1|10286.1|10276.1|10284.6|10274.6|6
1650540890000|2022-04-21 11:34:50|10287.1|10277.1|10286.6|10276.6|10287.4|10277.4|10286.6|10276.6|7
1650540900000|2022-04-21 11:35:00|10285.1|10275.1|10284.4|10274.4|10285.4|10275.4|10284.1|10274.1|15
1650540910000|2022-04-21 11:35:10|10284.6|10274.6|10282.6|10272.6|10284.9|10274.9|10282.6|10272.6|6
1650540920000|2022-04-21 11:35:20|10281.6|10271.6|10281.6|10271.6|10282.9|10272.9|10281.6|10271.6|10
1650540930000|2022-04-21 11:35:30|10281.9|10271.9|10282.1|10272.1|10282.1|10272.1|10281.6|10271.6|7
1650540940000|2022-04-21 11:35:40|10281.6|10271.6|10281.6|10271.6|10281.6|10271.6|10281.1|10271.1|6
1650540950000|2022-04-21 11:35:50|10281.4|10271.4|10280.1|10270.1|10281.6|10271.6|10279.9|10269.9|6
1650540960000|2022-04-21 11:36:00|10279.9|10269.9|10279.1|10269.1|10279.9|10269.9|10278.6|10268.6|7
1650540970000|2022-04-21 11:36:10|10278.9|10268.9|10279.6|10269.6|10280.1|10270.1|10278.9|10268.9|14
1650540980000|2022-04-21 11:36:20|10279.4|10269.4|10278.1|10268.1|10279.4|10269.4|10277.9|10267.9|11
1650540990000|2022-04-21 11:36:30|10278.4|10268.4|10277.6|10267.6|10278.4|10268.4|10277.6|10267.6|7
1650541000000|2022-04-21 11:36:40|10277.4|10267.4|10277.4|10267.4|10277.4|10267.4|10276.9|10266.9|7
1650541010000|2022-04-21 11:36:50|10277.1|10267.1|10277.6|10267.6|10277.6|10267.6|10277.1|10267.1|3
1650541020000|2022-04-21 11:37:00|10277.4|10267.4|10277.1|10267.1|10277.6|10267.6|10276.6|10266.6|10
1650541030000|2022-04-21 11:37:10|10276.9|10266.9|10276.9|10266.9|10277.1|10267.1|10276.6|10266.6|7
1650541040000|2022-04-21 11:37:20|10277.1|10267.1|10277.1|10267.1|10277.1|10267.1|10276.9|10266.9|3
1650541050000|2022-04-21 11:37:30|10276.9|10266.9|10277.9|10267.9|10277.9|10267.9|10276.9|10266.9|4
1650541060000|2022-04-21 11:37:40|10278.1|10268.1|10279.9|10269.9|10279.9|10269.9|10277.6|10267.6|5
1650541070000|2022-04-21 11:37:50|10280.1|10270.1|10281.4|10271.4|10281.4|10271.4|10280.1|10270.1|4
1650541080000|2022-04-21 11:38:00|10281.1|10271.1|10280.9|10270.9|10281.1|10271.1|10280.9|10270.9|2
1650541090000|2022-04-21 11:38:10|10280.6|10270.6|10280.9|10270.9|10281.1|10271.1|10280.4|10270.4|7
1650541100000|2022-04-21 11:38:20|10280.6|10270.6|10277.6|10267.6|10280.6|10270.6|10277.4|10267.4|8
1650541110000|2022-04-21 11:38:30|10278.9|10268.9|10278.4|10268.4|10278.9|10268.9|10278.1|10268.1|4
1650541120000|2022-04-21 11:38:40|10278.6|10268.6|10277.4|10267.4|10278.6|10268.6|10277.4|10267.4|7
1650541130000|2022-04-21 11:38:50|10277.6|10267.6|10277.9|10267.9|10277.9|10267.9|10277.6|10267.6|2
1650541140000|2022-04-21 11:39:00|10277.4|10267.4|10274.4|10264.4|10277.4|10267.4|10274.4|10264.4|6
1650541150000|2022-04-21 11:39:10|10274.1|10264.1|10274.9|10264.9|10274.9|10264.9|10274.1|10264.1|6
1650541160000|2022-04-21 11:39:20|10274.6|10264.6|10273.6|10263.6|10275.1|10265.1|10273.6|10263.6|7
1650541170000|2022-04-21 11:39:30|10273.4|10263.4|10275.1|10265.1|10275.1|10265.1|10273.4|10263.4|4
1650541180000|2022-04-21 11:39:40|10275.6|10265.6|10274.4|10264.4|10276.1|10266.1|10274.4|10264.4|11
1650541190000|2022-04-21 11:39:50|10273.9|10263.9|10275.9|10265.9|10275.9|10265.9|10273.9|10263.9|6
1650541200000|2022-04-21 11:40:00|10276.1|10266.1|10275.6|10265.6|10276.1|10266.1|10275.6|10265.6|2
1650541210000|2022-04-21 11:40:10|10275.9|10265.9|10275.9|10265.9|10275.9|10265.9|10275.9|10265.9|1
1650541230000|2022-04-21 11:40:30|10275.6|10265.6|10275.4|10265.4|10275.6|10265.6|10275.4|10265.4|2
1650541240000|2022-04-21 11:40:40|10275.6|10265.6|10275.6|10265.6|10275.6|10265.6|10275.6|10265.6|1
1650541250000|2022-04-21 11:40:50|10275.9|10265.9|10277.9|10267.9|10277.9|10267.9|10275.9|10265.9|3
1650541260000|2022-04-21 11:41:00|10278.1|10268.1|10274.6|10264.6|10278.1|10268.1|10274.4|10264.4|4
1650541270000|2022-04-21 11:41:10|10274.9|10264.9|10276.4|10266.4|10276.4|10266.4|10274.9|10264.9|13
1650541280000|2022-04-21 11:41:20|10276.6|10266.6|10276.4|10266.4|10276.6|10266.6|10276.4|10266.4|6
1650541290000|2022-04-21 11:41:30|10276.1|10266.1|10277.9|10267.9|10277.9|10267.9|10275.4|10265.4|7
1650541300000|2022-04-21 11:41:40|10278.1|10268.1|10280.4|10270.4|10280.6|10270.6|10278.1|10268.1|6
1650541310000|2022-04-21 11:41:50|10279.9|10269.9|10280.1|10270.1|10280.1|10270.1|10278.4|10268.4|9
1650541320000|2022-04-21 11:42:00|10279.9|10269.9|10280.1|10270.1|10280.1|10270.1|10279.1|10269.1|7
1650541330000|2022-04-21 11:42:10|10279.6|10269.6|10278.6|10268.6|10280.6|10270.6|10278.4|10268.4|10
1650541340000|2022-04-21 11:42:20|10277.6|10267.6|10278.9|10268.9|10279.1|10269.1|10277.6|10267.6|6
1650541350000|2022-04-21 11:42:30|10279.1|10269.1|10279.4|10269.4|10279.4|10269.4|10279.1|10269.1|2
1650541360000|2022-04-21 11:42:40|10279.1|10269.1|10279.1|10269.1|10279.4|10269.4|10278.9|10268.9|5
1650541370000|2022-04-21 11:42:50|10279.4|10269.4|10279.9|10269.9|10279.9|10269.9|10279.4|10269.4|2
1650541380000|2022-04-21 11:43:00|10280.1|10270.1|10280.9|10270.9|10280.9|10270.9|10280.1|10270.1|2
1650541390000|2022-04-21 11:43:10|10281.1|10271.1|10281.1|10271.1|10281.1|10271.1|10281.1|10271.1|1
1650541400000|2022-04-21 11:43:20|10280.9|10270.9|10279.9|10269.9|10280.9|10270.9|10279.1|10269.1|5
1650541410000|2022-04-21 11:43:30|10280.1|10270.1|10280.4|10270.4|10280.9|10270.9|10280.1|10270.1|6
1650541420000|2022-04-21 11:43:40|10280.6|10270.6|10280.6|10270.6|10280.6|10270.6|10280.4|10270.4|3
1650541430000|2022-04-21 11:43:50|10281.1|10271.1|10281.1|10271.1|10281.1|10271.1|10280.6|10270.6|4
1650541440000|2022-04-21 11:44:00|10280.9|10270.9|10281.6|10271.6|10284.1|10274.1|10280.9|10270.9|12
1650541450000|2022-04-21 11:44:10|10281.9|10271.9|10281.9|10271.9|10282.4|10272.4|10281.6|10271.6|6
1650541460000|2022-04-21 11:44:20|10281.6|10271.6|10280.9|10270.9|10282.1|10272.1|10280.9|10270.9|15
1650541470000|2022-04-21 11:44:30|10281.1|10271.1|10280.4|10270.4|10281.1|10271.1|10280.4|10270.4|3
1650541480000|2022-04-21 11:44:40|10280.1|10270.1|10281.4|10271.4|10281.4|10271.4|10279.4|10269.4|6
1650541490000|2022-04-21 11:44:50|10281.9|10271.9|10284.1|10274.1|10284.6|10274.6|10281.9|10271.9|4
1650541500000|2022-04-21 11:45:00|10285.1|10275.1|10285.4|10275.4|10285.4|10275.4|10284.9|10274.9|4
1650541510000|2022-04-21 11:45:10|10284.9|10274.9|10284.9|10274.9|10284.9|10274.9|10284.9|10274.9|1
1650541520000|2022-04-21 11:45:20|10284.4|10274.4|10285.1|10275.1|10285.1|10275.1|10284.4|10274.4|4
1650541530000|2022-04-21 11:45:30|10285.4|10275.4|10283.3|10273.3|10285.4|10275.4|10283.3|10273.3|6
1650541550000|2022-04-21 11:45:50|10283.1|10273.1|10282.6|10272.6|10283.1|10273.1|10281.4|10271.4|12
1650541560000|2022-04-21 11:46:00|10282.9|10272.9|10282.6|10272.6|10282.9|10272.9|10281.4|10271.4|8
1650541570000|2022-04-21 11:46:10|10282.4|10272.4|10280.9|10270.9|10282.4|10272.4|10280.9|10270.9|5
1650541580000|2022-04-21 11:46:20|10280.6|10270.6|10280.6|10270.6|10280.9|10270.9|10280.6|10270.6|3
1650541590000|2022-04-21 11:46:30|10280.9|10270.9|10281.1|10271.1|10282.6|10272.6|10280.9|10270.9|8
1650541600000|2022-04-21 11:46:40|10281.4|10271.4|10282.1|10272.1|10282.6|10272.6|10281.4|10271.4|7
1650541620000|2022-04-21 11:47:00|10281.9|10271.9|10282.9|10272.9|10282.9|10272.9|10281.9|10271.9|3
1650541630000|2022-04-21 11:47:10|10282.6|10272.6|10282.1|10272.1|10282.6|10272.6|10281.4|10271.4|5
1650541640000|2022-04-21 11:47:20|10281.9|10271.9|10281.6|10271.6|10281.9|10271.9|10281.4|10271.4|6
1650541650000|2022-04-21 11:47:30|10281.4|10271.4|10281.9|10271.9|10281.9|10271.9|10281.1|10271.1|5
1650541660000|2022-04-21 11:47:40|10282.1|10272.1|10282.4|10272.4|10282.4|10272.4|10281.6|10271.6|7
1650541670000|2022-04-21 11:47:50|10282.1|10272.1|10281.9|10271.9|10282.4|10272.4|10281.9|10271.9|4
1650541680000|2022-04-21 11:48:00|10282.1|10272.1|10282.1|10272.1|10282.1|10272.1|10282.1|10272.1|1
1650541690000|2022-04-21 11:48:10|10281.6|10271.6|10281.1|10271.1|10281.9|10271.9|10281.1|10271.1|6
1650541700000|2022-04-21 11:48:20|10280.9|10270.9|10282.1|10272.1|10282.1|10272.1|10280.9|10270.9|5
1650541710000|2022-04-21 11:48:30|10282.4|10272.4|10282.1|10272.1|10282.4|10272.4|10282.1|10272.1|2
1650541720000|2022-04-21 11:48:40|10281.9|10271.9|10281.6|10271.6|10281.9|10271.9|10281.6|10271.6|6
1650541730000|2022-04-21 11:48:50|10281.9|10271.9|10281.4|10271.4|10281.9|10271.9|10281.4|10271.4|5
1650541740000|2022-04-21 11:49:00|10281.6|10271.6|10281.1|10271.1|10281.6|10271.6|10281.1|10271.1|5
1650541750000|2022-04-21 11:49:10|10281.4|10271.4|10281.4|10271.4|10281.6|10271.6|10281.1|10271.1|9
1650541760000|2022-04-21 11:49:20|10281.6|10271.6|10279.9|10269.9|10281.6|10271.6|10279.6|10269.6|10
1650541770000|2022-04-21 11:49:30|10280.1|10270.1|10280.1|10270.1|10280.1|10270.1|10279.9|10269.9|11
1650541780000|2022-04-21 11:49:40|10279.9|10269.9|10279.6|10269.6|10279.9|10269.9|10279.6|10269.6|8
1650541790000|2022-04-21 11:49:50|10279.9|10269.9|10280.4|10270.4|10280.4|10270.4|10279.6|10269.6|5
1650541800000|2022-04-21 11:50:00|10281.4|10271.4|10280.9|10270.9|10283.1|10273.1|10280.9|10270.9|12
1650541810000|2022-04-21 11:50:10|10280.6|10270.6|10280.6|10270.6|10281.1|10271.1|10280.4|10270.4|7
1650541820000|2022-04-21 11:50:20|10280.4|10270.4|10280.1|10270.1|10280.4|10270.4|10280.1|10270.1|6
1650541830000|2022-04-21 11:50:30|10280.4|10270.4|10280.6|10270.6|10280.6|10270.6|10280.4|10270.4|2
1650541840000|2022-04-21 11:50:40|10280.4|10270.4|10280.1|10270.1|10280.4|10270.4|10280.1|10270.1|2
1650541860000|2022-04-21 11:51:00|10280.4|10270.4|10282.6|10272.6|10282.9|10272.9|10280.4|10270.4|5
1650541870000|2022-04-21 11:51:10|10282.9|10272.9|10282.6|10272.6|10283.4|10273.4|10282.6|10272.6|4
1650541880000|2022-04-21 11:51:20|10282.9|10272.9|10282.6|10272.6|10282.9|10272.9|10282.6|10272.6|2
1650541890000|2022-04-21 11:51:30|10286.4|10276.4|10287.9|10277.9|10287.9|10277.9|10286.4|10276.4|4
1650541900000|2022-04-21 11:51:40|10288.1|10278.1|10287.9|10277.9|10288.1|10278.1|10287.9|10277.9|2
1650541910000|2022-04-21 11:51:50|10287.6|10277.6|10287.6|10277.6|10287.6|10277.6|10287.6|10277.6|1
1650541920000|2022-04-21 11:52:00|10287.9|10277.9|10288.4|10278.4|10289.1|10279.1|10287.9|10277.9|5
1650541930000|2022-04-21 11:52:10|10287.6|10277.6|10286.9|10276.9|10287.9|10277.9|10286.6|10276.6|10
1650541960000|2022-04-21 11:52:40|10287.1|10277.1|10287.1|10277.1|10287.1|10277.1|10287.1|10277.1|1
1650541970000|2022-04-21 11:52:50|10287.9|10277.9|10288.1|10278.1|10288.1|10278.1|10287.9|10277.9|2
1650541980000|2022-04-21 11:53:00|10287.9|10277.9|10286.4|10276.4|10287.9|10277.9|10286.4|10276.4|3
1650541990000|2022-04-21 11:53:10|10286.1|10276.1|10286.1|10276.1|10286.1|10276.1|10286.1|10276.1|1
1650542000000|2022-04-21 11:53:20|10286.4|10276.4|10286.9|10276.9|10287.4|10277.4|10286.4|10276.4|4
1650542010000|2022-04-21 11:53:30|10286.6|10276.6|10287.1|10277.1|10287.4|10277.4|10286.4|10276.4|8
1650542020000|2022-04-21 11:53:40|10286.9|10276.9|10285.9|10275.9|10286.9|10276.9|10285.6|10275.6|8
1650542030000|2022-04-21 11:53:50|10286.1|10276.1|10284.1|10274.1|10286.1|10276.1|10283.9|10273.9|7
1650542040000|2022-04-21 11:54:00|10284.6|10274.6|10284.1|10274.1|10285.1|10275.1|10283.9|10273.9|5
1650542050000|2022-04-21 11:54:10|10284.4|10274.4|10286.1|10276.1|10286.1|10276.1|10284.4|10274.4|8
1650542060000|2022-04-21 11:54:20|10285.9|10275.9|10286.1|10276.1|10286.1|10276.1|10285.9|10275.9|4
1650542070000|2022-04-21 11:54:30|10286.4|10276.4|10287.1|10277.1|10287.1|10277.1|10286.1|10276.1|4
1650542080000|2022-04-21 11:54:40|10286.9|10276.9|10285.1|10275.1|10287.1|10277.1|10285.1|10275.1|6
1650542090000|2022-04-21 11:54:50|10284.9|10274.9|10285.4|10275.4|10285.4|10275.4|10284.6|10274.6|7
1650542100000|2022-04-21 11:55:00|10285.1|10275.1|10284.1|10274.1|10285.1|10275.1|10283.6|10273.6|10
1650542110000|2022-04-21 11:55:10|10283.6|10273.6|10282.4|10272.4|10283.9|10273.9|10282.4|10272.4|12
1650542120000|2022-04-21 11:55:20|10282.1|10272.1|10284.4|10274.4|10284.4|10274.4|10281.9|10271.9|13
1650542130000|2022-04-21 11:55:30|10284.6|10274.6|10282.1|10272.1|10285.1|10275.1|10282.1|10272.1|15
1650542140000|2022-04-21 11:55:40|10281.9|10271.9|10281.9|10271.9|10282.1|10272.1|10281.9|10271.9|5
1650542150000|2022-04-21 11:55:50|10280.9|10270.9|10278.4|10268.4|10280.9|10270.9|10278.4|10268.4|4
1650542160000|2022-04-21 11:56:00|10278.6|10268.6|10278.1|10268.1|10279.1|10269.1|10278.1|10268.1|14
1650542170000|2022-04-21 11:56:10|10277.9|10267.9|10277.1|10267.1|10277.9|10267.9|10276.9|10266.9|10
1650542180000|2022-04-21 11:56:20|10276.9|10266.9|10275.9|10265.9|10276.9|10266.9|10275.4|10265.4|11
1650542190000|2022-04-21 11:56:30|10276.1|10266.1|10279.6|10269.6|10280.1|10270.1|10276.1|10266.1|5
1650542200000|2022-04-21 11:56:40|10278.9|10268.9|10277.4|10267.4|10278.9|10268.9|10276.9|10266.9|9
1650542210000|2022-04-21 11:56:50|10277.6|10267.6|10280.6|10270.6|10280.6|10270.6|10276.9|10266.9|10
1650542220000|2022-04-21 11:57:00|10281.1|10271.1|10282.4|10272.4|10282.6|10272.6|10281.1|10271.1|13
1650542230000|2022-04-21 11:57:10|10282.1|10272.1|10281.4|10271.4|10282.1|10272.1|10281.4|10271.4|5
1650542240000|2022-04-21 11:57:20|10281.6|10271.6|10281.6|10271.6|10281.6|10271.6|10281.6|10271.6|1
1650542250000|2022-04-21 11:57:30|10281.4|10271.4|10282.4|10272.4|10282.4|10272.4|10281.4|10271.4|5
1650542260000|2022-04-21 11:57:40|10282.6|10272.6|10282.6|10272.6|10282.9|10272.9|10282.6|10272.6|5
1650542270000|2022-04-21 11:57:50|10282.9|10272.9|10284.6|10274.6|10284.9|10274.9|10282.9|10272.9|7
1650542280000|2022-04-21 11:58:00|10284.1|10274.1|10284.1|10274.1|10284.1|10274.1|10283.9|10273.9|3
1650542290000|2022-04-21 11:58:10|10284.4|10274.4|10284.6|10274.6|10284.6|10274.6|10284.4|10274.4|2
1650542300000|2022-04-21 11:58:20|10285.1|10275.1|10287.6|10277.6|10288.1|10278.1|10285.1|10275.1|11
1650542310000|2022-04-21 11:58:30|10287.4|10277.4|10287.4|10277.4|10287.4|10277.4|10287.4|10277.4|1
1650542320000|2022-04-21 11:58:40|10287.6|10277.6|10287.6|10277.6|10288.1|10278.1|10287.6|10277.6|3
1650542330000|2022-04-21 11:58:50|10287.4|10277.4|10287.1|10277.1|10287.4|10277.4|10287.1|10277.1|2
1650542340000|2022-04-21 11:59:00|10287.4|10277.4|10287.1|10277.1|10287.9|10277.9|10287.1|10277.1|4
1650542350000|2022-04-21 11:59:10|10287.4|10277.4|10288.4|10278.4|10288.4|10278.4|10287.4|10277.4|2
1650542360000|2022-04-21 11:59:20|10288.1|10278.1|10285.4|10275.4|10288.1|10278.1|10285.4|10275.4|13
1650542370000|2022-04-21 11:59:30|10285.6|10275.6|10287.6|10277.6|10287.6|10277.6|10285.6|10275.6|8
1650542380000|2022-04-21 11:59:40|10289.6|10279.6|10287.6|10277.6|10289.9|10279.9|10287.6|10277.6|7
1650542390000|2022-04-21 11:59:50|10287.4|10277.4|10288.4|10278.4|10288.4|10278.4|10287.1|10277.1|7
1650542400000|2022-04-21 12:00:00|10288.9|10278.9|10288.1|10278.1|10294.1|10284.1|10287.9|10277.9|19
1650542410000|2022-04-21 12:00:10|10287.9|10277.9|10285.6|10275.6|10287.9|10277.9|10285.6|10275.6|11
1650542420000|2022-04-21 12:00:20|10285.9|10275.9|10285.9|10275.9|10286.1|10276.1|10285.4|10275.4|7
1650542430000|2022-04-21 12:00:30|10286.1|10276.1|10285.1|10275.1|10286.1|10276.1|10284.6|10274.6|8
1650542440000|2022-04-21 12:00:40|10284.9|10274.9|10289.5|10279.5|10289.5|10279.5|10284.9|10274.9|8
1650542450000|2022-04-21 12:00:50|10289.6|10279.6|10292.9|10282.9|10292.9|10282.9|10289.6|10279.6|15
1650542460000|2022-04-21 12:01:00|10292.4|10282.4|10293.4|10283.4|10293.4|10283.4|10291.9|10281.9|14
1650542470000|2022-04-21 12:01:10|10293.6|10283.6|10294.1|10284.1|10294.1|10284.1|10293.4|10283.4|6
1650542480000|2022-04-21 12:01:20|10293.9|10283.9|10297.4|10287.4|10297.4|10287.4|10293.9|10283.9|8
1650542490000|2022-04-21 12:01:30|10297.9|10287.9|10294.4|10284.4|10298.6|10288.6|10294.1|10284.1|15
1650542500000|2022-04-21 12:01:40|10294.6|10284.6|10297.9|10287.9|10298.1|10288.1|10294.6|10284.6|15
1650542510000|2022-04-21 12:01:50|10298.4|10288.4|10300.4|10290.4|10300.4|10290.4|10298.1|10288.1|10
1650542520000|2022-04-21 12:02:00|10301.6|10291.6|10301.6|10291.6|10301.6|10291.6|10301.4|10291.4|5
1650542530000|2022-04-21 12:02:10|10302.1|10292.1|10303.1|10293.1|10303.1|10293.1|10299.4|10289.4|9
1650542540000|2022-04-21 12:02:20|10302.6|10292.6|10302.4|10292.4|10302.6|10292.6|10301.4|10291.4|8
1650542550000|2022-04-21 12:02:30|10302.1|10292.1|10299.9|10289.9|10302.1|10292.1|10299.9|10289.9|7
1650542560000|2022-04-21 12:02:40|10299.6|10289.6|10299.6|10289.6|10300.1|10290.1|10299.4|10289.4|9
1650542570000|2022-04-21 12:02:50|10299.9|10289.9|10299.4|10289.4|10300.4|10290.4|10299.4|10289.4|8
1650542580000|2022-04-21 12:03:00|10299.6|10289.6|10302.6|10292.6|10302.6|10292.6|10299.6|10289.6|7
1650542590000|2022-04-21 12:03:10|10302.1|10292.1|10300.1|10290.1|10302.1|10292.1|10300.1|10290.1|12
1650542600000|2022-04-21 12:03:20|10299.9|10289.9|10299.6|10289.6|10299.9|10289.9|10298.4|10288.4|10
1650542610000|2022-04-21 12:03:30|10300.4|10290.4|10298.6|10288.6|10301.4|10291.4|10298.6|10288.6|11
1650542620000|2022-04-21 12:03:40|10299.1|10289.1|10299.1|10289.1|10299.1|10289.1|10299.1|10289.1|1
1650542640000|2022-04-21 12:04:00|10299.4|10289.4|10301.4|10291.4|10301.4|10291.4|10299.4|10289.4|5
1650542650000|2022-04-21 12:04:10|10301.1|10291.1|10300.6|10290.6|10301.1|10291.1|10300.6|10290.6|3
1650542660000|2022-04-21 12:04:20|10300.1|10290.1|10300.1|10290.1|10300.1|10290.1|10299.4|10289.4|5
1650542670000|2022-04-21 12:04:30|10299.6|10289.6|10298.9|10288.9|10299.6|10289.6|10297.9|10287.9|5
1650542680000|2022-04-21 12:04:40|10299.1|10289.1|10297.4|10287.4|10299.1|10289.1|10297.1|10287.1|10
1650542690000|2022-04-21 12:04:50|10297.6|10287.6|10298.6|10288.6|10298.9|10288.9|10297.4|10287.4|7
1650542700000|2022-04-21 12:05:00|10298.9|10288.9|10298.1|10288.1|10298.9|10288.9|10298.1|10288.1|4
1650542710000|2022-04-21 12:05:10|10297.6|10287.6|10297.6|10287.6|10297.6|10287.6|10297.6|10287.6|1
1650542720000|2022-04-21 12:05:20|10297.4|10287.4|10297.1|10287.1|10297.4|10287.4|10297.1|10287.1|2
1650542740000|2022-04-21 12:05:40|10297.4|10287.4|10297.4|10287.4|10297.4|10287.4|10297.4|10287.4|1
1650542750000|2022-04-21 12:05:50|10297.6|10287.6|10297.4|10287.4|10297.6|10287.6|10297.4|10287.4|2
1650542760000|2022-04-21 12:06:00|10297.6|10287.6|10300.9|10290.9|10300.9|10290.9|10297.6|10287.6|5
1650542770000|2022-04-21 12:06:10|10301.1|10291.1|10301.6|10291.6|10302.4|10292.4|10300.9|10290.9|9
1650542780000|2022-04-21 12:06:20|10301.4|10291.4|10302.6|10292.6|10302.6|10292.6|10301.1|10291.1|10
1650542790000|2022-04-21 12:06:30|10302.9|10292.9|10302.9|10292.9|10302.9|10292.9|10302.9|10292.9|1
1650542810000|2022-04-21 12:06:50|10303.1|10293.1|10303.1|10293.1|10303.1|10293.1|10303.1|10293.1|1
1650542820000|2022-04-21 12:07:00|10302.9|10292.9|10302.9|10292.9|10302.9|10292.9|10302.9|10292.9|1
1650542830000|2022-04-21 12:07:10|10303.1|10293.1|10303.1|10293.1|10303.1|10293.1|10303.1|10293.1|1
1650542840000|2022-04-21 12:07:20|10302.9|10292.9|10302.9|10292.9|10302.9|10292.9|10302.9|10292.9|1
1650542850000|2022-04-21 12:07:30|10302.6|10292.6|10302.6|10292.6|10302.6|10292.6|10302.6|10292.6|1
1650542860000|2022-04-21 12:07:40|10302.9|10292.9|10306.9|10296.9|10306.9|10296.9|10302.9|10292.9|8
1650542870000|2022-04-21 12:07:50|10306.6|10296.6|10310.4|10300.4|10310.4|10300.4|10305.9|10295.9|8
1650542880000|2022-04-21 12:08:00|10310.1|10300.1|10309.6|10299.6|10310.4|10300.4|10309.6|10299.6|5
1650542890000|2022-04-21 12:08:10|10309.1|10299.1|10308.4|10298.4|10309.1|10299.1|10308.1|10298.1|6
1650542900000|2022-04-21 12:08:20|10308.1|10298.1|10307.6|10297.6|10308.1|10298.1|10307.1|10297.1|9
1650542910000|2022-04-21 12:08:30|10307.9|10297.9|10307.6|10297.6|10307.9|10297.9|10307.6|10297.6|2
1650542920000|2022-04-21 12:08:40|10307.9|10297.9|10310.1|10300.1|10310.4|10300.4|10307.9|10297.9|7
1650542930000|2022-04-21 12:08:50|10309.9|10299.9|10310.4|10300.4|10311.1|10301.1|10309.9|10299.9|11
1650542940000|2022-04-21 12:09:00|10309.6|10299.6|10308.6|10298.6|10309.6|10299.6|10308.4|10298.4|5
1650542950000|2022-04-21 12:09:10|10308.9|10298.9|10308.4|10298.4|10308.9|10298.9|10308.1|10298.1|6
1650542960000|2022-04-21 12:09:20|10307.9|10297.9|10307.9|10297.9|10308.1|10298.1|10307.9|10297.9|3
1650542970000|2022-04-21 12:09:30|10307.6|10297.6|10304.1|10294.1|10307.6|10297.6|10304.1|10294.1|8
1650542980000|2022-04-21 12:09:40|10304.4|10294.4|10304.9|10294.9|10304.9|10294.9|10304.1|10294.1|4
1650542990000|2022-04-21 12:09:50|10305.1|10295.1|10308.9|10298.9|10309.1|10299.1|10305.1|10295.1|10
1650543000000|2022-04-21 12:10:00|10309.1|10299.1|10307.4|10297.4|10309.4|10299.4|10307.4|10297.4|23
1650543010000|2022-04-21 12:10:10|10306.6|10296.6|10299.4|10289.4|10306.6|10296.6|10298.9|10288.9|21
1650543020000|2022-04-21 12:10:20|10299.1|10289.1|10297.9|10287.9|10299.1|10289.1|10297.6|10287.6|7
1650543030000|2022-04-21 12:10:30|10296.9|10286.9|10297.1|10287.1|10297.1|10287.1|10296.6|10286.6|3
1650543040000|2022-04-21 12:10:40|10297.4|10287.4|10298.9|10288.9|10301.1|10291.1|10297.4|10287.4|16
1650543050000|2022-04-21 12:10:50|10298.4|10288.4|10297.4|10287.4|10298.4|10288.4|10296.9|10286.9|8
1650543060000|2022-04-21 12:11:00|10297.6|10287.6|10298.6|10288.6|10298.6|10288.6|10297.6|10287.6|5
1650543070000|2022-04-21 12:11:10|10298.9|10288.9|10297.4|10287.4|10299.4|10289.4|10297.4|10287.4|11
1650543080000|2022-04-21 12:11:20|10297.6|10287.6|10299.9|10289.9|10300.4|10290.4|10297.6|10287.6|13
1650543090000|2022-04-21 12:11:30|10299.6|10289.6|10301.1|10291.1|10301.4|10291.4|10298.6|10288.6|10
1650543100000|2022-04-21 12:11:40|10301.4|10291.4|10302.4|10292.4|10302.4|10292.4|10301.1|10291.1|9
1650543110000|2022-04-21 12:11:50|10303.1|10293.1|10302.9|10292.9|10304.1|10294.1|10302.9|10292.9|11
1650543120000|2022-04-21 12:12:00|10303.1|10293.1|10305.4|10295.4|10305.9|10295.9|10303.1|10293.1|8
1650543130000|2022-04-21 12:12:10|10305.6|10295.6|10307.6|10297.6|10307.6|10297.6|10305.4|10295.4|10
1650543140000|2022-04-21 12:12:20|10308.1|10298.1|10308.1|10298.1|10308.4|10298.4|10307.6|10297.6|9
1650543150000|2022-04-21 12:12:30|10308.4|10298.4|10308.6|10298.6|10308.6|10298.6|10308.4|10298.4|2
1650543160000|2022-04-21 12:12:40|10308.4|10298.4|10307.1|10297.1|10308.4|10298.4|10307.1|10297.1|5
1650543170000|2022-04-21 12:12:50|10307.4|10297.4|10310.6|10300.6|10311.1|10301.1|10307.4|10297.4|7
1650543180000|2022-04-21 12:13:00|10310.9|10300.9|10309.1|10299.1|10311.6|10301.6|10309.1|10299.1|6
1650543190000|2022-04-21 12:13:10|10308.9|10298.9|10307.6|10297.6|10309.4|10299.4|10307.6|10297.6|5
1650543200000|2022-04-21 12:13:20|10307.9|10297.9|10307.4|10297.4|10307.9|10297.9|10306.9|10296.9|7
1650543210000|2022-04-21 12:13:30|10308.6|10298.6|10310.1|10300.1|10310.9|10300.9|10307.4|10297.4|10
1650543220000|2022-04-21 12:13:40|10310.4|10300.4|10312.4|10302.4|10312.4|10302.4|10310.1|10300.1|10
1650543230000|2022-04-21 12:13:50|10313.1|10303.1|10311.9|10301.9|10313.1|10303.1|10311.4|10301.4|6
1650543240000|2022-04-21 12:14:00|10312.1|10302.1|10312.4|10302.4|10312.6|10302.6|10311.6|10301.6|10
1650543250000|2022-04-21 12:14:10|10313.4|10303.4|10312.4|10302.4|10313.4|10303.4|10311.9|10301.9|6
1650543260000|2022-04-21 12:14:20|10312.6|10302.6|10312.6|10302.6|10313.4|10303.4|10312.6|10302.6|7
1650543270000|2022-04-21 12:14:30|10313.1|10303.1|10313.4|10303.4|10313.4|10303.4|10313.1|10303.1|2
1650543280000|2022-04-21 12:14:40|10313.6|10303.6|10319.4|10309.4|10319.4|10309.4|10313.6|10303.6|6
1650543290000|2022-04-21 12:14:50|10319.6|10309.6|10319.1|10309.1|10319.6|10309.6|10317.9|10307.9|7
1650543300000|2022-04-21 12:15:00|10319.4|10309.4|10325.4|10315.4|10328.4|10318.4|10319.4|10309.4|17
1650543310000|2022-04-21 12:15:10|10325.1|10315.1|10325.1|10315.1|10326.1|10316.1|10324.6|10314.6|14
1650543320000|2022-04-21 12:15:20|10325.6|10315.6|10324.4|10314.4|10327.9|10317.9|10324.1|10314.1|13
1650543330000|2022-04-21 12:15:30|10324.6|10314.6|10322.6|10312.6|10324.6|10314.6|10320.9|10310.9|8
1650543340000|2022-04-21 12:15:40|10322.1|10312.1|10318.9|10308.9|10322.1|10312.1|10318.9|10308.9|11
1650543350000|2022-04-21 12:15:50|10319.1|10309.1|10319.4|10309.4|10319.4|10309.4|10319.1|10309.1|2
1650543360000|2022-04-21 12:16:00|10320.1|10310.1|10320.9|10310.9|10324.1|10314.1|10320.1|10310.1|13
1650543370000|2022-04-21 12:16:10|10320.6|10310.6|10319.1|10309.1|10321.6|10311.6|10319.1|10309.1|12
1650543380000|2022-04-21 12:16:20|10319.4|10309.4|10319.4|10309.4|10320.6|10310.6|10319.4|10309.4|16
1650543390000|2022-04-21 12:16:30|10319.6|10309.6|10322.9|10312.9|10323.4|10313.4|10319.6|10309.6|16
1650543400000|2022-04-21 12:16:40|10322.6|10312.6|10325.6|10315.6|10325.6|10315.6|10322.6|10312.6|14
1650543410000|2022-04-21 12:16:50|10326.1|10316.1|10325.9|10315.9|10326.1|10316.1|10325.9|10315.9|2
1650543420000|2022-04-21 12:17:00|10326.1|10316.1|10326.9|10316.9|10326.9|10316.9|10325.1|10315.1|8
1650543430000|2022-04-21 12:17:10|10326.6|10316.6|10321.1|10311.1|10326.6|10316.6|10321.1|10311.1|10
1650543440000|2022-04-21 12:17:20|10321.6|10311.6|10318.6|10308.6|10322.6|10312.6|10317.4|10307.4|16
1650543450000|2022-04-21 12:17:30|10318.5|10308.5|10319.1|10309.1|10319.1|10309.1|10318|10308|7
1650543460000|2022-04-21 12:17:40|10318.9|10308.9|10315.9|10305.9|10318.9|10308.9|10315.9|10305.9|7
1650543470000|2022-04-21 12:17:50|10315.6|10305.6|10314.6|10304.6|10316.9|10306.9|10314.4|10304.4|10
1650543480000|2022-04-21 12:18:00|10315.4|10305.4|10316.9|10306.9|10317.6|10307.6|10315.4|10305.4|8
1650543490000|2022-04-21 12:18:10|10315.4|10305.4|10308|10298|10315.4|10305.4|10307.8|10297.8|16
1650543500000|2022-04-21 12:18:20|10309.9|10299.9|10311.1|10301.1|10311.1|10301.1|10309|10299|12
1650543510000|2022-04-21 12:18:30|10311|10301|10311.1|10301.1|10311.1|10301.1|10310.8|10300.8|4
1650543520000|2022-04-21 12:18:40|10311.6|10301.6|10311.9|10301.9|10312.4|10302.4|10310.9|10300.9|8
1650543530000|2022-04-21 12:18:50|10311.6|10301.6|10313.4|10303.4|10313.4|10303.4|10311.4|10301.4|6
1650543540000|2022-04-21 12:19:00|10313.1|10303.1|10312.1|10302.1|10313.9|10303.9|10312.1|10302.1|15
1650543550000|2022-04-21 12:19:10|10311.1|10301.1|10312.4|10302.4|10312.4|10302.4|10311.1|10301.1|6
1650543560000|2022-04-21 12:19:20|10313.1|10303.1|10314.9|10304.9|10314.9|10304.9|10312.1|10302.1|8
1650543570000|2022-04-21 12:19:30|10314.6|10304.6|10316.6|10306.6|10316.6|10306.6|10314.6|10304.6|12
1650543580000|2022-04-21 12:19:40|10316.9|10306.9|10312.4|10302.4|10316.9|10306.9|10311.9|10301.9|12
1650543590000|2022-04-21 12:19:50|10312.1|10302.1|10310.1|10300.1|10312.1|10302.1|10308.9|10298.9|10
1650543600000|2022-04-21 12:20:00|10309.9|10299.9|10307.1|10297.1|10309.9|10299.9|10307.1|10297.1|13
1650543610000|2022-04-21 12:20:10|10307.4|10297.4|10307.1|10297.1|10307.4|10297.4|10307.1|10297.1|2
1650543630000|2022-04-21 12:20:30|10308.4|10298.4|10307.4|10297.4|10308.4|10298.4|10307.4|10297.4|2
1650543640000|2022-04-21 12:20:40|10307.1|10297.1|10301.1|10291.1|10307.1|10297.1|10301.1|10291.1|15
1650543650000|2022-04-21 12:20:50|10300.9|10290.9|10302.9|10292.9|10303.1|10293.1|10299.9|10289.9|13
1650543660000|2022-04-21 12:21:00|10303.1|10293.1|10306.6|10296.6|10306.6|10296.6|10303.1|10293.1|12
1650543670000|2022-04-21 12:21:10|10305.9|10295.9|10305.9|10295.9|10310.1|10300.1|10305.9|10295.9|18
1650543680000|2022-04-21 12:21:20|10305.6|10295.6|10306.4|10296.4|10307.6|10297.6|10305.6|10295.6|15
1650543690000|2022-04-21 12:21:30|10306.6|10296.6|10313.4|10303.4|10313.5|10303.5|10306.6|10296.6|14
1650543700000|2022-04-21 12:21:40|10313.3|10303.3|10308.5|10298.5|10313.3|10303.3|10308.5|10298.5|7
1650543710000|2022-04-21 12:21:50|10308.3|10298.3|10307.9|10297.9|10308.4|10298.4|10307.9|10297.9|10
1650543720000|2022-04-21 12:22:00|10307.8|10297.8|10311|10301|10312.6|10302.6|10307.8|10297.8|8
1650543730000|2022-04-21 12:22:10|10310.8|10300.8|10313.3|10303.3|10313.3|10303.3|10309.6|10299.6|14
1650543740000|2022-04-21 12:22:20|10313.5|10303.5|10313.6|10303.6|10313.6|10303.6|10312|10302|6
1650543750000|2022-04-21 12:22:30|10313.1|10303.1|10310.6|10300.6|10313.4|10303.4|10310.6|10300.6|9
1650543760000|2022-04-21 12:22:40|10309.6|10299.6|10308.4|10298.4|10309.9|10299.9|10307.9|10297.9|9
1650543770000|2022-04-21 12:22:50|10308.6|10298.6|10308.6|10298.6|10309.9|10299.9|10308.4|10298.4|7
1650543780000|2022-04-21 12:23:00|10308.9|10298.9|10313.1|10303.1|10313.4|10303.4|10308.9|10298.9|9
1650543790000|2022-04-21 12:23:10|10312.9|10302.9|10308.4|10298.4|10312.9|10302.9|10308.4|10298.4|7
1650543800000|2022-04-21 12:23:20|10309.4|10299.4|10309.4|10299.4|10309.9|10299.9|10309.4|10299.4|4
1650543810000|2022-04-21 12:23:30|10309.6|10299.6|10310.4|10300.4|10311.4|10301.4|10309.6|10299.6|14
1650543820000|2022-04-21 12:23:40|10309.6|10299.6|10308.4|10298.4|10309.6|10299.6|10308.4|10298.4|4
1650543830000|2022-04-21 12:23:50|10307.6|10297.6|10307.1|10297.1|10307.6|10297.6|10307.1|10297.1|3
1650543840000|2022-04-21 12:24:00|10306.6|10296.6|10306.9|10296.9|10307.6|10297.6|10306.4|10296.4|7
1650543850000|2022-04-21 12:24:10|10307.1|10297.1|10306.4|10296.4|10307.1|10297.1|10306.4|10296.4|3
1650543860000|2022-04-21 12:24:20|10306.6|10296.6|10307.1|10297.1|10307.1|10297.1|10306.6|10296.6|2
1650543870000|2022-04-21 12:24:30|10308.1|10298.1|10307.9|10297.9|10309.1|10299.1|10307.4|10297.4|12
1650543880000|2022-04-21 12:24:40|10307.6|10297.6|10307.4|10297.4|10307.9|10297.9|10306.1|10296.1|11
1650543890000|2022-04-21 12:24:50|10307.6|10297.6|10309.1|10299.1|10309.1|10299.1|10307.4|10297.4|8
1650543900000|2022-04-21 12:25:00|10309.6|10299.6|10310.1|10300.1|10310.4|10300.4|10309.6|10299.6|8
1650543910000|2022-04-21 12:25:10|10310.9|10300.9|10311.6|10301.6|10311.6|10301.6|10310.9|10300.9|3
1650543920000|2022-04-21 12:25:20|10310.9|10300.9|10308.4|10298.4|10310.9|10300.9|10308.4|10298.4|7
1650543930000|2022-04-21 12:25:30|10309.9|10299.9|10309.9|10299.9|10311.1|10301.1|10309.9|10299.9|7
1650543940000|2022-04-21 12:25:40|10309.6|10299.6|10308.9|10298.9|10310.1|10300.1|10308.9|10298.9|8
1650543950000|2022-04-21 12:25:50|10308.6|10298.6|10308.6|10298.6|10309.4|10299.4|10308.1|10298.1|7
1650543960000|2022-04-21 12:26:00|10308.4|10298.4|10311.9|10301.9|10311.9|10301.9|10308.4|10298.4|6
1650543970000|2022-04-21 12:26:10|10312.1|10302.1|10308.6|10298.6|10312.6|10302.6|10308.1|10298.1|15
1650543980000|2022-04-21 12:26:20|10308.9|10298.9|10309.9|10299.9|10309.9|10299.9|10308.9|10298.9|6
1650543990000|2022-04-21 12:26:30|10310.4|10300.4|10312.1|10302.1|10312.1|10302.1|10310.1|10300.1|6
1650544000000|2022-04-21 12:26:40|10312.4|10302.4|10314.1|10304.1|10314.1|10304.1|10311.6|10301.6|11
1650544010000|2022-04-21 12:26:50|10314.4|10304.4|10313.9|10303.9|10314.6|10304.6|10313.6|10303.6|8
1650544020000|2022-04-21 12:27:00|10313.4|10303.4|10314.1|10304.1|10314.6|10304.6|10313.4|10303.4|7
1650544030000|2022-04-21 12:27:10|10314.4|10304.4|10314.4|10304.4|10314.6|10304.6|10314.1|10304.1|5
1650544040000|2022-04-21 12:27:20|10314.1|10304.1|10312.6|10302.6|10314.1|10304.1|10312.6|10302.6|3
1650544050000|2022-04-21 12:27:30|10312.1|10302.1|10311.1|10301.1|10312.1|10302.1|10310.9|10300.9|6
1650544060000|2022-04-21 12:27:40|10310.9|10300.9|10311.1|10301.1|10311.4|10301.4|10310.4|10300.4|5
1650544070000|2022-04-21 12:27:50|10311.4|10301.4|10313.6|10303.6|10314.1|10304.1|10311.4|10301.4|6
1650544080000|2022-04-21 12:28:00|10313.4|10303.4|10311.6|10301.6|10313.4|10303.4|10311.1|10301.1|5
1650544090000|2022-04-21 12:28:10|10311.4|10301.4|10311.9|10301.9|10312.4|10302.4|10311.4|10301.4|6
1650544100000|2022-04-21 12:28:20|10312.1|10302.1|10311.9|10301.9|10312.6|10302.6|10311.9|10301.9|20
1650544110000|2022-04-21 12:28:30|10312.1|10302.1|10312.6|10302.6|10313.4|10303.4|10311.9|10301.9|8
1650544120000|2022-04-21 12:28:40|10312.9|10302.9|10309.4|10299.4|10312.9|10302.9|10309.4|10299.4|8
1650544130000|2022-04-21 12:28:50|10309.1|10299.1|10309.9|10299.9|10310.4|10300.4|10308.9|10298.9|9
1650544140000|2022-04-21 12:29:00|10310.1|10300.1|10310.6|10300.6|10310.9|10300.9|10310.1|10300.1|6
1650544150000|2022-04-21 12:29:10|10310.9|10300.9|10313.1|10303.1|10313.1|10303.1|10310.9|10300.9|3
1650544160000|2022-04-21 12:29:20|10313.4|10303.4|10314.4|10304.4|10314.4|10304.4|10313.4|10303.4|4
1650544170000|2022-04-21 12:29:30|10314.1|10304.1|10312.4|10302.4|10314.1|10304.1|10312.1|10302.1|6
1650544180000|2022-04-21 12:29:40|10312.6|10302.6|10312.6|10302.6|10312.6|10302.6|10312.6|10302.6|1
1650544190000|2022-04-21 12:29:50|10312.1|10302.1|10312.1|10302.1|10312.1|10302.1|10312.1|10302.1|1
1650544200000|2022-04-21 12:30:00|10311.4|10301.4|10312.1|10302.1|10312.1|10302.1|10310.9|10300.9|5
1650544210000|2022-04-21 12:30:10|10312.4|10302.4|10314.4|10304.4|10314.4|10304.4|10312.4|10302.4|7
1650544220000|2022-04-21 12:30:20|10314.6|10304.6|10314.6|10304.6|10314.6|10304.6|10314.4|10304.4|5
1650544230000|2022-04-21 12:30:30|10314.4|10304.4|10311.6|10301.6|10314.4|10304.4|10311.6|10301.6|10
1650544240000|2022-04-21 12:30:40|10312.1|10302.1|10311.4|10301.4|10312.6|10302.6|10311.4|10301.4|15
1650544250000|2022-04-21 12:30:50|10311.1|10301.1|10311.4|10301.4|10313.1|10303.1|10311.1|10301.1|17
1650544260000|2022-04-21 12:31:00|10311.6|10301.6|10314.1|10304.1|10314.1|10304.1|10311.6|10301.6|13
1650544270000|2022-04-21 12:31:10|10314.4|10304.4|10314.6|10304.6|10314.6|10304.6|10314.4|10304.4|2
1650544280000|2022-04-21 12:31:20|10314.4|10304.4|10313.4|10303.4|10314.4|10304.4|10313.4|10303.4|5
1650544290000|2022-04-21 12:31:30|10311.4|10301.4|10311.6|10301.6|10311.6|10301.6|10310.4|10300.4|6
1650544300000|2022-04-21 12:31:40|10311.9|10301.9|10311.4|10301.4|10312.4|10302.4|10311.4|10301.4|5
1650544320000|2022-04-21 12:32:00|10311.1|10301.1|10307.6|10297.6|10311.1|10301.1|10307.4|10297.4|13
1650544330000|2022-04-21 12:32:10|10307.9|10297.9|10308.1|10298.1|10308.1|10298.1|10307.9|10297.9|2
1650544340000|2022-04-21 12:32:20|10308.4|10298.4|10307.4|10297.4|10308.4|10298.4|10307.4|10297.4|4
1650544350000|2022-04-21 12:32:30|10307.9|10297.9|10308.6|10298.6|10309.4|10299.4|10307.9|10297.9|7
1650544360000|2022-04-21 12:32:40|10308.4|10298.4|10306.9|10296.9|10308.6|10298.6|10306.6|10296.6|8
1650544370000|2022-04-21 12:32:50|10306.6|10296.6|10307.1|10297.1|10307.1|10297.1|10306.4|10296.4|5
1650544380000|2022-04-21 12:33:00|10306.9|10296.9|10302.6|10292.6|10307.1|10297.1|10302.1|10292.1|9
1650544390000|2022-04-21 12:33:10|10302.4|10292.4|10302.1|10292.1|10302.4|10292.4|10302.1|10292.1|2
1650544400000|2022-04-21 12:33:20|10302.4|10292.4|10300.6|10290.6|10302.4|10292.4|10300.6|10290.6|7
1650544410000|2022-04-21 12:33:30|10300.1|10290.1|10296.1|10286.1|10300.1|10290.1|10296.1|10286.1|7
1650544420000|2022-04-21 12:33:40|10296.4|10286.4|10303.3|10293.3|10305.4|10295.4|10296.4|10286.4|7
1650544430000|2022-04-21 12:33:50|10303.4|10293.4|10304.6|10294.6|10305.3|10295.3|10303.4|10293.4|13
1650544440000|2022-04-21 12:34:00|10304.8|10294.8|10306.8|10296.8|10307.1|10297.1|10304.8|10294.8|18
1650544450000|2022-04-21 12:34:10|10307|10297|10305.6|10295.6|10307|10297|10305.5|10295.5|5
1650544460000|2022-04-21 12:34:20|10306|10296|10310|10300|10310|10300|10306|10296|3
1650544470000|2022-04-21 12:34:30|10310.3|10300.3|10311.1|10301.1|10311.1|10301.1|10310.3|10300.3|3
1650544480000|2022-04-21 12:34:40|10310.8|10300.8|10311.3|10301.3|10311.6|10301.6|10309.4|10299.4|9
1650544490000|2022-04-21 12:34:50|10305.3|10295.3|10303.5|10293.5|10305.3|10295.3|10303.5|10293.5|11
1650544500000|2022-04-21 12:35:00|10304.3|10294.3|10308.6|10298.6|10308.6|10298.6|10304.3|10294.3|10
1650544510000|2022-04-21 12:35:10|10308|10298|10308.5|10298.5|10309|10299|10307.6|10297.6|13
1650544520000|2022-04-21 12:35:20|10308.1|10298.1|10308.1|10298.1|10308.1|10298.1|10308.1|10298.1|1
1650544530000|2022-04-21 12:35:30|10308.6|10298.6|10308.4|10298.4|10308.6|10298.6|10308.4|10298.4|2
1650544540000|2022-04-21 12:35:40|10308.1|10298.1|10306.9|10296.9|10308.1|10298.1|10306.9|10296.9|3
1650544550000|2022-04-21 12:35:50|10307.1|10297.1|10307.1|10297.1|10307.6|10297.6|10307.1|10297.1|5
1650544560000|2022-04-21 12:36:00|10307.4|10297.4|10308.6|10298.6|10308.6|10298.6|10307.1|10297.1|5
1650544570000|2022-04-21 12:36:10|10308.1|10298.1|10308.6|10298.6|10308.6|10298.6|10308.1|10298.1|2
1650544590000|2022-04-21 12:36:30|10308.9|10298.9|10307.1|10297.1|10309.4|10299.4|10307.1|10297.1|10
1650544600000|2022-04-21 12:36:40|10307.4|10297.4|10309.6|10299.6|10309.6|10299.6|10307.4|10297.4|5
1650544610000|2022-04-21 12:36:50|10309.4|10299.4|10309.6|10299.6|10309.6|10299.6|10309.4|10299.4|8
1650544620000|2022-04-21 12:37:00|10309.4|10299.4|10308.9|10298.9|10309.4|10299.4|10308.6|10298.6|8
1650544630000|2022-04-21 12:37:10|10309.1|10299.1|10309.4|10299.4|10309.4|10299.4|10309.1|10299.1|4
1650544640000|2022-04-21 12:37:20|10308.9|10298.9|10306.4|10296.4|10308.9|10298.9|10306.1|10296.1|14
1650544650000|2022-04-21 12:37:30|10306.6|10296.6|10306.4|10296.4|10306.9|10296.9|10306.4|10296.4|5
1650544670000|2022-04-21 12:37:50|10306.6|10296.6|10307.9|10297.9|10308.4|10298.4|10306.6|10296.6|4
1650544680000|2022-04-21 12:38:00|10308.4|10298.4|10309.1|10299.1|10309.1|10299.1|10308.4|10298.4|2
1650544690000|2022-04-21 12:38:10|10309.4|10299.4|10306.1|10296.1|10309.4|10299.4|10306.1|10296.1|3
1650544700000|2022-04-21 12:38:20|10305.9|10295.9|10305.6|10295.6|10306.1|10296.1|10304.9|10294.9|11
1650544710000|2022-04-21 12:38:30|10305.4|10295.4|10307.1|10297.1|10307.4|10297.4|10305.1|10295.1|4
1650544720000|2022-04-21 12:38:40|10307.4|10297.4|10307.9|10297.9|10308.1|10298.1|10307.4|10297.4|3
1650544730000|2022-04-21 12:38:50|10307.6|10297.6|10307.1|10297.1|10308.1|10298.1|10306.6|10296.6|11
1650544740000|2022-04-21 12:39:00|10307.4|10297.4|10307.9|10297.9|10308.4|10298.4|10307.4|10297.4|5
1650544750000|2022-04-21 12:39:10|10308.1|10298.1|10309.1|10299.1|10309.1|10299.1|10308.1|10298.1|5
1650544760000|2022-04-21 12:39:20|10308.9|10298.9|10307.6|10297.6|10308.9|10298.9|10307.6|10297.6|3
1650544770000|2022-04-21 12:39:30|10307.4|10297.4|10307.6|10297.6|10307.6|10297.6|10307.4|10297.4|2
1650544780000|2022-04-21 12:39:40|10307.4|10297.4|10305.9|10295.9|10307.4|10297.4|10305.9|10295.9|4
1650544790000|2022-04-21 12:39:50|10306.1|10296.1|10309.1|10299.1|10309.1|10299.1|10306.1|10296.1|11
1650544800000|2022-04-21 12:40:00|10308.9|10298.9|10309.9|10299.9|10311.1|10301.1|10308.9|10298.9|7
1650544810000|2022-04-21 12:40:10|10311.1|10301.1|10310.6|10300.6|10311.6|10301.6|10310.4|10300.4|13
1650544820000|2022-04-21 12:40:20|10311.1|10301.1|10311.4|10301.4|10311.9|10301.9|10311.1|10301.1|16
1650544830000|2022-04-21 12:40:30|10311.1|10301.1|10312.4|10302.4|10313.9|10303.9|10311.1|10301.1|11
1650544840000|2022-04-21 12:40:40|10311.6|10301.6|10313.4|10303.4|10313.4|10303.4|10311.4|10301.4|4
1650544850000|2022-04-21 12:40:50|10312.6|10302.6|10311.6|10301.6|10312.6|10302.6|10311.1|10301.1|10
1650544860000|2022-04-21 12:41:00|10312.1|10302.1|10311.6|10301.6|10312.6|10302.6|10311.6|10301.6|8
1650544870000|2022-04-21 12:41:10|10311.9|10301.9|10310.9|10300.9|10311.9|10301.9|10310.4|10300.4|6
1650544880000|2022-04-21 12:41:20|10310.4|10300.4|10310.4|10300.4|10310.4|10300.4|10310.4|10300.4|1
1650544890000|2022-04-21 12:41:30|10309.9|10299.9|10305.6|10295.6|10310.4|10300.4|10304.6|10294.6|6
1650544900000|2022-04-21 12:41:40|10305.9|10295.9|10306.1|10296.1|10306.1|10296.1|10303.6|10293.6|8
1650544910000|2022-04-21 12:41:50|10305.4|10295.4|10308.4|10298.4|10308.4|10298.4|10305.4|10295.4|5
1650544920000|2022-04-21 12:42:00|10308.1|10298.1|10306.6|10296.6|10308.1|10298.1|10305.9|10295.9|9
1650544930000|2022-04-21 12:42:10|10306.9|10296.9|10308.1|10298.1|10308.1|10298.1|10306.9|10296.9|3
1650544940000|2022-04-21 12:42:20|10307.9|10297.9|10306.1|10296.1|10307.9|10297.9|10306.1|10296.1|5
1650544950000|2022-04-21 12:42:30|10305.9|10295.9|10305.6|10295.6|10307.1|10297.1|10305.6|10295.6|9
1650544960000|2022-04-21 12:42:40|10306.4|10296.4|10305.1|10295.1|10306.4|10296.4|10304.6|10294.6|9
1650544970000|2022-04-21 12:42:50|10304.6|10294.6|10304.6|10294.6|10304.9|10294.9|10304.6|10294.6|5
1650544980000|2022-04-21 12:43:00|10304.9|10294.9|10306.6|10296.6|10306.6|10296.6|10304.9|10294.9|10
1650544990000|2022-04-21 12:43:10|10306.1|10296.1|10305.9|10295.9|10306.1|10296.1|10305.4|10295.4|3
1650545000000|2022-04-21 12:43:20|10305.6|10295.6|10305.1|10295.1|10306.1|10296.1|10305.1|10295.1|7
1650545010000|2022-04-21 12:43:30|10304.9|10294.9|10304.6|10294.6|10305.1|10295.1|10304.6|10294.6|3
1650545020000|2022-04-21 12:43:40|10304.9|10294.9|10304.6|10294.6|10304.9|10294.9|10304.6|10294.6|6
1650545030000|2022-04-21 12:43:50|10305.9|10295.9|10306.1|10296.1|10306.1|10296.1|10303.9|10293.9|7
1650545040000|2022-04-21 12:44:00|10305.9|10295.9|10306.9|10296.9|10307.1|10297.1|10305.6|10295.6|7
1650545050000|2022-04-21 12:44:10|10306.4|10296.4|10306.4|10296.4|10306.4|10296.4|10306.4|10296.4|1
1650545060000|2022-04-21 12:44:20|10306.6|10296.6|10308.1|10298.1|10308.1|10298.1|10306.6|10296.6|2
1650545070000|2022-04-21 12:44:30|10308.4|10298.4|10308.9|10298.9|10308.9|10298.9|10308.4|10298.4|3
1650545080000|2022-04-21 12:44:40|10309.1|10299.1|10309.1|10299.1|10310.4|10300.4|10309.1|10299.1|9
1650545090000|2022-04-21 12:44:50|10309.4|10299.4|10309.1|10299.1|10309.9|10299.9|10309.1|10299.1|4
1650545100000|2022-04-21 12:45:00|10309.4|10299.4|10310.9|10300.9|10311.1|10301.1|10309.4|10299.4|12
1650545110000|2022-04-21 12:45:10|10311.1|10301.1|10312.9|10302.9|10313.6|10303.6|10311.1|10301.1|13
1650545120000|2022-04-21 12:45:20|10312.6|10302.6|10310.9|10300.9|10312.6|10302.6|10310.9|10300.9|2
1650545140000|2022-04-21 12:45:40|10310.1|10300.1|10309.9|10299.9|10310.4|10300.4|10309.9|10299.9|4
1650545150000|2022-04-21 12:45:50|10309.6|10299.6|10310.1|10300.1|10310.1|10300.1|10309.6|10299.6|3
1650545160000|2022-04-21 12:46:00|10309.9|10299.9|10307.1|10297.1|10309.9|10299.9|10307.1|10297.1|4
1650545170000|2022-04-21 12:46:10|10307.4|10297.4|10307.1|10297.1|10308.1|10298.1|10306.9|10296.9|10
1650545180000|2022-04-21 12:46:20|10306.9|10296.9|10300.9|10290.9|10306.9|10296.9|10300.9|10290.9|8
1650545190000|2022-04-21 12:46:30|10301.4|10291.4|10303.9|10293.9|10303.9|10293.9|10301.4|10291.4|8
1650545200000|2022-04-21 12:46:40|10303.6|10293.6|10303.1|10293.1|10303.9|10293.9|10302.9|10292.9|11
1650545210000|2022-04-21 12:46:50|10302.9|10292.9|10302.6|10292.6|10303.1|10293.1|10301.4|10291.4|10
1650545220000|2022-04-21 12:47:00|10302.9|10292.9|10302.6|10292.6|10303.9|10293.9|10302.4|10292.4|11
1650545230000|2022-04-21 12:47:10|10302.9|10292.9|10302.6|10292.6|10304.1|10294.1|10302.4|10292.4|8
1650545240000|2022-04-21 12:47:20|10302.9|10292.9|10301.9|10291.9|10302.9|10292.9|10301.6|10291.6|4
1650545250000|2022-04-21 12:47:30|10301.6|10291.6|10300.4|10290.4|10301.6|10291.6|10300.4|10290.4|6
1650545260000|2022-04-21 12:47:40|10300.6|10290.6|10301.9|10291.9|10302.1|10292.1|10300.6|10290.6|5
1650545270000|2022-04-21 12:47:50|10302.4|10292.4|10304.1|10294.1|10304.4|10294.4|10302.4|10292.4|8
1650545280000|2022-04-21 12:48:00|10304.4|10294.4|10302.6|10292.6|10305.1|10295.1|10301.9|10291.9|16
1650545290000|2022-04-21 12:48:10|10302.1|10292.1|10302.4|10292.4|10302.6|10292.6|10301.1|10291.1|7
1650545300000|2022-04-21 12:48:20|10302.6|10292.6|10304.6|10294.6|10304.6|10294.6|10302.6|10292.6|8
1650545310000|2022-04-21 12:48:30|10304.4|10294.4|10304.1|10294.1|10304.4|10294.4|10303.9|10293.9|5
1650545320000|2022-04-21 12:48:40|10303.9|10293.9|10301.4|10291.4|10303.9|10293.9|10300.9|10290.9|10
1650545330000|2022-04-21 12:48:50|10301.9|10291.9|10301.4|10291.4|10301.9|10291.9|10301.4|10291.4|3
1650545340000|2022-04-21 12:49:00|10301.6|10291.6|10301.6|10291.6|10304.4|10294.4|10301.6|10291.6|13
1650545350000|2022-04-21 12:49:10|10302.1|10292.1|10302.4|10292.4|10302.6|10292.6|10302.1|10292.1|5
1650545360000|2022-04-21 12:49:20|10302.1|10292.1|10301.9|10291.9|10302.1|10292.1|10301.9|10291.9|6
1650545370000|2022-04-21 12:49:30|10302.1|10292.1|10302.1|10292.1|10302.1|10292.1|10301.9|10291.9|3
1650545380000|2022-04-21 12:49:40|10301.9|10291.9|10301.6|10291.6|10301.9|10291.9|10301.4|10291.4|3
1650545390000|2022-04-21 12:49:50|10301.9|10291.9|10303.6|10293.6|10304.6|10294.6|10301.9|10291.9|7
1650545400000|2022-04-21 12:50:00|10303.9|10293.9|10302.9|10292.9|10304.4|10294.4|10302.9|10292.9|7
1650545410000|2022-04-21 12:50:10|10303.3|10293.3|10302.3|10292.3|10303.3|10293.3|10302.3|10292.3|5
1650545420000|2022-04-21 12:50:20|10302.1|10292.1|10304.6|10294.6|10305.6|10295.6|10302.1|10292.1|10
1650545430000|2022-04-21 12:50:30|10304.9|10294.9|10304.4|10294.4|10304.9|10294.9|10304.4|10294.4|3
1650545440000|2022-04-21 12:50:40|10303.9|10293.9|10303.6|10293.6|10303.9|10293.9|10303.4|10293.4|4
1650545450000|2022-04-21 12:50:50|10303.4|10293.4|10303.4|10293.4|10303.4|10293.4|10303.4|10293.4|1
1650545460000|2022-04-21 12:51:00|10303.1|10293.1|10303.1|10293.1|10303.9|10293.9|10302.1|10292.1|8
1650545470000|2022-04-21 12:51:10|10302.9|10292.9|10302.1|10292.1|10303.1|10293.1|10302.1|10292.1|8
1650545480000|2022-04-21 12:51:20|10302.4|10292.4|10302.1|10292.1|10302.4|10292.4|10301.9|10291.9|4
1650545490000|2022-04-21 12:51:30|10301.9|10291.9|10301.9|10291.9|10301.9|10291.9|10301.9|10291.9|1
1650545510000|2022-04-21 12:51:50|10302.6|10292.6|10304.1|10294.1|10304.9|10294.9|10302.6|10292.6|6
1650545520000|2022-04-21 12:52:00|10303.9|10293.9|10303.6|10293.6|10303.9|10293.9|10301.9|10291.9|13
1650545530000|2022-04-21 12:52:10|10304.4|10294.4|10303.9|10293.9|10305.9|10295.9|10303.9|10293.9|5
1650545540000|2022-04-21 12:52:20|10304.9|10294.9|10304.1|10294.1|10304.9|10294.9|10303.6|10293.6|6
1650545550000|2022-04-21 12:52:30|10304.4|10294.4|10305.6|10295.6|10306.1|10296.1|10304.4|10294.4|7
1650545560000|2022-04-21 12:52:40|10304.1|10294.1|10305.6|10295.6|10305.6|10295.6|10303.6|10293.6|15
1650545570000|2022-04-21 12:52:50|10305.1|10295.1|10306.1|10296.1|10306.4|10296.4|10305.1|10295.1|7
1650545580000|2022-04-21 12:53:00|10306.6|10296.6|10305.4|10295.4|10307.4|10297.4|10305.4|10295.4|9
1650545590000|2022-04-21 12:53:10|10305.6|10295.6|10303.6|10293.6|10305.9|10295.9|10303.6|10293.6|10
1650545600000|2022-04-21 12:53:20|10303.9|10293.9|10301.9|10291.9|10303.9|10293.9|10301.9|10291.9|10
1650545610000|2022-04-21 12:53:30|10302.4|10292.4|10304.1|10294.1|10304.1|10294.1|10302.4|10292.4|9
1650545620000|2022-04-21 12:53:40|10303.9|10293.9|10303.9|10293.9|10304.4|10294.4|10303.9|10293.9|5
1650545630000|2022-04-21 12:53:50|10303.6|10293.6|10302.6|10292.6|10303.6|10293.6|10302.1|10292.1|8
1650545640000|2022-04-21 12:54:00|10302.9|10292.9|10301.4|10291.4|10303.9|10293.9|10301.4|10291.4|7
1650545650000|2022-04-21 12:54:10|10300.9|10290.9|10301.4|10291.4|10301.4|10291.4|10300.4|10290.4|10
1650545660000|2022-04-21 12:54:20|10301.6|10291.6|10304.6|10294.6|10304.6|10294.6|10301.4|10291.4|12
1650545670000|2022-04-21 12:54:30|10304.4|10294.4|10304.4|10294.4|10304.4|10294.4|10303.4|10293.4|11
1650545680000|2022-04-21 12:54:40|10304.1|10294.1|10304.1|10294.1|10304.4|10294.4|10304.1|10294.1|3
1650545690000|2022-04-21 12:54:50|10304.9|10294.9|10305.1|10295.1|10306.6|10296.6|10304.4|10294.4|7
1650545700000|2022-04-21 12:55:00|10304.9|10294.9|10304.1|10294.1|10304.9|10294.9|10304.1|10294.1|7
1650545710000|2022-04-21 12:55:10|10303.9|10293.9|10303.9|10293.9|10303.9|10293.9|10303.9|10293.9|1
1650545720000|2022-04-21 12:55:20|10303.1|10293.1|10299.9|10289.9|10303.4|10293.4|10299.9|10289.9|13
1650545730000|2022-04-21 12:55:30|10300.1|10290.1|10298.4|10288.4|10300.1|10290.1|10298.4|10288.4|7
1650545740000|2022-04-21 12:55:40|10298.6|10288.6|10299.4|10289.4|10299.9|10289.9|10297.1|10287.1|16
1650545750000|2022-04-21 12:55:50|10299.6|10289.6|10299.9|10289.9|10299.9|10289.9|10299.6|10289.6|2
1650545760000|2022-04-21 12:56:00|10300.4|10290.4|10303.6|10293.6|10303.6|10293.6|10300.4|10290.4|6
1650545770000|2022-04-21 12:56:10|10304.1|10294.1|10302.6|10292.6|10304.6|10294.6|10302.6|10292.6|6
1650545790000|2022-04-21 12:56:30|10302.9|10292.9|10303.6|10293.6|10303.9|10293.9|10302.9|10292.9|6
1650545800000|2022-04-21 12:56:40|10303.9|10293.9|10303.9|10293.9|10303.9|10293.9|10303.6|10293.6|3
1650545810000|2022-04-21 12:56:50|10304.4|10294.4|10305.4|10295.4|10306.4|10296.4|10304.1|10294.1|9
1650545820000|2022-04-21 12:57:00|10305.6|10295.6|10306.1|10296.1|10308.4|10298.4|10305.6|10295.6|7
1650545830000|2022-04-21 12:57:10|10305.9|10295.9|10306.1|10296.1|10306.1|10296.1|10305.4|10295.4|8
1650545850000|2022-04-21 12:57:30|10305.6|10295.6|10304.9|10294.9|10305.6|10295.6|10304.9|10294.9|2
1650545860000|2022-04-21 12:57:40|10305.1|10295.1|10305.4|10295.4|10305.4|10295.4|10305.1|10295.1|2
1650545880000|2022-04-21 12:58:00|10305.1|10295.1|10305.1|10295.1|10305.1|10295.1|10305.1|10295.1|1
1650545890000|2022-04-21 12:58:10|10304.6|10294.6|10303.1|10293.1|10304.6|10294.6|10302.6|10292.6|11
1650545900000|2022-04-21 12:58:20|10303.6|10293.6|10303.9|10293.9|10303.9|10293.9|10302.9|10292.9|10
1650545910000|2022-04-21 12:58:30|10303.4|10293.4|10304.6|10294.6|10304.6|10294.6|10303.1|10293.1|7
1650545920000|2022-04-21 12:58:40|10304.9|10294.9|10305.1|10295.1|10305.4|10295.4|10304.6|10294.6|8
1650545930000|2022-04-21 12:58:50|10304.9|10294.9|10305.9|10295.9|10305.9|10295.9|10304.9|10294.9|5
1650545940000|2022-04-21 12:59:00|10305.4|10295.4|10296.6|10286.6|10305.4|10295.4|10292.1|10282.1|22
1650545950000|2022-04-21 12:59:10|10297.4|10287.4|10296.3|10286.3|10299.6|10289.6|10294.6|10284.6|17
1650545960000|2022-04-21 12:59:20|10296.8|10286.8|10298.5|10288.5|10298.6|10288.6|10296.8|10286.8|11
1650545970000|2022-04-21 12:59:30|10298.8|10288.8|10298.3|10288.3|10299|10289|10298|10288|8
1650545980000|2022-04-21 12:59:40|10298.4|10288.4|10305|10295|10305|10295|10298.4|10288.4|14
1650545990000|2022-04-21 12:59:50|10305.3|10295.3|10299.8|10289.8|10305.3|10295.3|10299.8|10289.8|14
1650546000000|2022-04-21 13:00:00|10299.9|10289.9|10296.1|10286.1|10299.9|10289.9|10295.8|10285.8|27
1650546010000|2022-04-21 13:00:10|10296.4|10286.4|10296.6|10286.6|10298.8|10288.8|10295.6|10285.6|27
1650546020000|2022-04-21 13:00:20|10296.4|10286.4|10304.3|10294.3|10304.3|10294.3|10295.6|10285.6|23
1650546030000|2022-04-21 13:00:30|10304.9|10294.9|10304|10294|10305.9|10295.9|10303.4|10293.4|14
1650546040000|2022-04-21 13:00:40|10305.4|10295.4|10302.4|10292.4|10307.8|10297.8|10302.4|10292.4|19
1650546050000|2022-04-21 13:00:50|10301.6|10291.6|10298.1|10288.1|10303.4|10293.4|10298.1|10288.1|19
1650546060000|2022-04-21 13:01:00|10298.4|10288.4|10302.4|10292.4|10306|10296|10298.4|10288.4|27
1650546070000|2022-04-21 13:01:10|10303.5|10293.5|10304.6|10294.6|10306.1|10296.1|10303.5|10293.5|19
1650546080000|2022-04-21 13:01:20|10304.4|10294.4|10306.9|10296.9|10307.9|10297.9|10303.6|10293.6|20
1650546090000|2022-04-21 13:01:30|10307.4|10297.4|10305.6|10295.6|10307.9|10297.9|10304.8|10294.8|21
1650546100000|2022-04-21 13:01:40|10305.4|10295.4|10301.9|10291.9|10306.1|10296.1|10300.5|10290.5|19
1650546110000|2022-04-21 13:01:50|10301.6|10291.6|10297.1|10287.1|10301.6|10291.6|10296.1|10286.1|19
1650546120000|2022-04-21 13:02:00|10298.3|10288.3|10297|10287|10299.9|10289.9|10297|10287|21
1650546130000|2022-04-21 13:02:10|10296.5|10286.5|10297.1|10287.1|10297.9|10287.9|10296.1|10286.1|17
1650546140000|2022-04-21 13:02:20|10296.9|10286.9|10296.6|10286.6|10297.1|10287.1|10296|10286|18
1650546150000|2022-04-21 13:02:30|10296.9|10286.9|10295.4|10285.4|10299.1|10289.1|10294.1|10284.1|18
1650546160000|2022-04-21 13:02:40|10295|10285|10295|10285|10295|10285|10295|10285|1
1650546170000|2022-04-21 13:02:50|10294.9|10284.9|10294.9|10284.9|10294.9|10284.9|10294.9|10284.9|1
1650546180000|2022-04-21 13:03:00|10295|10285|10292.1|10282.1|10296.3|10286.3|10291.4|10281.4|24
1650546190000|2022-04-21 13:03:10|10292.3|10282.3|10293.5|10283.5|10294|10284|10292.1|10282.1|18
1650546200000|2022-04-21 13:03:20|10293.6|10283.6|10294.3|10284.3|10294.3|10284.3|10293.6|10283.6|4
1650546210000|2022-04-21 13:03:30|10294.1|10284.1|10293.6|10283.6|10294.1|10284.1|10291.5|10281.5|15
1650546220000|2022-04-21 13:03:40|10293.9|10283.9|10289|10279|10293.9|10283.9|10288.8|10278.8|12
1650546230000|2022-04-21 13:03:50|10288.8|10278.8|10289.1|10279.1|10289.1|10279.1|10286.8|10276.8|18
1650546240000|2022-04-21 13:04:00|10288.9|10278.9|10290.4|10280.4|10290.4|10280.4|10288.1|10278.1|12
1650546250000|2022-04-21 13:04:10|10289.9|10279.9|10291.6|10281.6|10293.1|10283.1|10289.9|10279.9|10
1650546260000|2022-04-21 13:04:20|10292.1|10282.1|10292.9|10282.9|10293.1|10283.1|10292.1|10282.1|5
1650546270000|2022-04-21 13:04:30|10292.6|10282.6|10293.6|10283.6|10293.6|10283.6|10289.9|10279.9|16
1650546280000|2022-04-21 13:04:40|10293.4|10283.4|10295.1|10285.1|10295.9|10285.9|10292.4|10282.4|17
1650546290000|2022-04-21 13:04:50|10294.1|10284.1|10293.9|10283.9|10294.4|10284.4|10292.4|10282.4|9
1650546300000|2022-04-21 13:05:00|10293.6|10283.6|10294.9|10284.9|10297.6|10287.6|10293.6|10283.6|18
1650546310000|2022-04-21 13:05:10|10295.6|10285.6|10298.6|10288.6|10299.6|10289.6|10294.6|10284.6|19
1650546320000|2022-04-21 13:05:20|10298.9|10288.9|10302.4|10292.4|10302.4|10292.4|10298.9|10288.9|13
1650546330000|2022-04-21 13:05:30|10301.4|10291.4|10302.9|10292.9|10303|10293|10300.4|10290.4|13
1650546340000|2022-04-21 13:05:40|10303.1|10293.1|10305.9|10295.9|10305.9|10295.9|10303.1|10293.1|7
1650546350000|2022-04-21 13:05:50|10305.6|10295.6|10310.4|10300.4|10310.4|10300.4|10304.9|10294.9|18
1650546360000|2022-04-21 13:06:00|10310.6|10300.6|10315.1|10305.1|10315.9|10305.9|10310.4|10300.4|19
1650546370000|2022-04-21 13:06:10|10314.9|10304.9|10312.5|10302.5|10316.1|10306.1|10312.4|10302.4|15
1650546380000|2022-04-21 13:06:20|10311.3|10301.3|10309.6|10299.6|10311.4|10301.4|10309.6|10299.6|10
1650546390000|2022-04-21 13:06:30|10309.4|10299.4|10311.9|10301.9|10311.9|10301.9|10309.4|10299.4|6
1650546400000|2022-04-21 13:06:40|10311.6|10301.6|10312.9|10302.9|10313.1|10303.1|10310.6|10300.6|12
1650546410000|2022-04-21 13:06:50|10313.1|10303.1|10316.4|10306.4|10316.4|10306.4|10313.1|10303.1|4
1650546420000|2022-04-21 13:07:00|10317.1|10307.1|10320.6|10310.6|10320.6|10310.6|10317.1|10307.1|11
1650546430000|2022-04-21 13:07:10|10320.9|10310.9|10314.6|10304.6|10320.9|10310.9|10313.6|10303.6|18
1650546440000|2022-04-21 13:07:20|10314.9|10304.9|10314.9|10304.9|10316.9|10306.9|10314.9|10304.9|13
1650546450000|2022-04-21 13:07:30|10315.1|10305.1|10315.6|10305.6|10315.6|10305.6|10315.1|10305.1|2
1650546460000|2022-04-21 13:07:40|10315.9|10305.9|10317.4|10307.4|10318.9|10308.9|10315.9|10305.9|11
1650546470000|2022-04-21 13:07:50|10317.1|10307.1|10317.4|10307.4|10317.6|10307.6|10316.9|10306.9|5
1650546480000|2022-04-21 13:08:00|10317.9|10307.9|10320.8|10310.8|10321.4|10311.4|10317.9|10307.9|14
1650546490000|2022-04-21 13:08:10|10320.9|10310.9|10322.4|10312.4|10322.6|10312.6|10319.4|10309.4|10
1650546500000|2022-04-21 13:08:20|10322.6|10312.6|10323|10313|10323|10313|10320.6|10310.6|8
1650546510000|2022-04-21 13:08:30|10322.9|10312.9|10328.1|10318.1|10329.4|10319.4|10322.4|10312.4|16
1650546520000|2022-04-21 13:08:40|10328.4|10318.4|10323.6|10313.6|10328.4|10318.4|10323.6|10313.6|14
1650546530000|2022-04-21 13:08:50|10323.9|10313.9|10325.9|10315.9|10326.8|10316.8|10323.6|10313.6|14
1650546540000|2022-04-21 13:09:00|10325.4|10315.4|10323.6|10313.6|10325.4|10315.4|10322.6|10312.6|7
1650546550000|2022-04-21 13:09:10|10323.9|10313.9|10324.1|10314.1|10324.4|10314.4|10323.1|10313.1|8
1650546560000|2022-04-21 13:09:20|10324.4|10314.4|10324.1|10314.1|10324.4|10314.4|10322.6|10312.6|17
1650546570000|2022-04-21 13:09:30|10324.4|10314.4|10321.4|10311.4|10324.6|10314.6|10321.4|10311.4|11
1650546580000|2022-04-21 13:09:40|10321.6|10311.6|10323.9|10313.9|10323.9|10313.9|10321.6|10311.6|6
1650546590000|2022-04-21 13:09:50|10323.4|10313.4|10322.1|10312.1|10323.4|10313.4|10321.6|10311.6|8
1650546600000|2022-04-21 13:10:00|10321.9|10311.9|10322.6|10312.6|10322.9|10312.9|10321.9|10311.9|13
1650546610000|2022-04-21 13:10:10|10323.1|10313.1|10321.4|10311.4|10323.4|10313.4|10321.4|10311.4|9
1650546620000|2022-04-21 13:10:20|10321.9|10311.9|10322.1|10312.1|10322.9|10312.9|10321.9|10311.9|7
1650546630000|2022-04-21 13:10:30|10322.4|10312.4|10323.4|10313.4|10323.6|10313.6|10322.1|10312.1|15
1650546640000|2022-04-21 13:10:40|10323.6|10313.6|10323.6|10313.6|10323.9|10313.9|10323.1|10313.1|8
1650546650000|2022-04-21 13:10:50|10324.6|10314.6|10323.4|10313.4|10324.6|10314.6|10323.4|10313.4|2
1650546660000|2022-04-21 13:11:00|10323.1|10313.1|10322.4|10312.4|10323.1|10313.1|10321.6|10311.6|10
1650546670000|2022-04-21 13:11:10|10322.1|10312.1|10323.9|10313.9|10323.9|10313.9|10321.4|10311.4|12
1650546680000|2022-04-21 13:11:20|10324.1|10314.1|10324.1|10314.1|10324.4|10314.4|10324.1|10314.1|3
1650546690000|2022-04-21 13:11:30|10323.9|10313.9|10322.9|10312.9|10323.9|10313.9|10322.6|10312.6|4
1650546700000|2022-04-21 13:11:40|10323.1|10313.1|10325.9|10315.9|10327.1|10317.1|10323.1|10313.1|17
1650546710000|2022-04-21 13:11:50|10325.6|10315.6|10327.4|10317.4|10327.4|10317.4|10325.6|10315.6|9
1650546720000|2022-04-21 13:12:00|10326.6|10316.6|10327.1|10317.1|10327.6|10317.6|10326.6|10316.6|7
1650546730000|2022-04-21 13:12:10|10327.6|10317.6|10347|10337|10347.5|10337.5|10327.6|10317.6|21
1650546740000|2022-04-21 13:12:20|10346|10336|10347.4|10337.4|10348|10338|10345.3|10335.3|26
1650546750000|2022-04-21 13:12:30|10346.9|10336.9|10339.6|10329.6|10347.3|10337.3|10339.6|10329.6|19
1650546760000|2022-04-21 13:12:40|10339.4|10329.4|10340.6|10330.6|10340.6|10330.6|10338.6|10328.6|7
1650546770000|2022-04-21 13:12:50|10341.9|10331.9|10340.1|10330.1|10341.9|10331.9|10339.1|10329.1|19
1650546780000|2022-04-21 13:13:00|10339.9|10329.9|10338|10328|10341.4|10331.4|10337.4|10327.4|15
1650546790000|2022-04-21 13:13:10|10337.8|10327.8|10337.8|10327.8|10338.3|10328.3|10337.3|10327.3|11
1650546800000|2022-04-21 13:13:20|10337.4|10327.4|10340.3|10330.3|10340.4|10330.4|10336.3|10326.3|13
1650546810000|2022-04-21 13:13:30|10340.4|10330.4|10340.3|10330.3|10341.5|10331.5|10337.9|10327.9|15
1650546820000|2022-04-21 13:13:40|10340.5|10330.5|10339.8|10329.8|10342.3|10332.3|10339.8|10329.8|9
1650546830000|2022-04-21 13:13:50|10340|10330|10342.8|10332.8|10342.9|10332.9|10339.8|10329.8|10
1650546840000|2022-04-21 13:14:00|10344.1|10334.1|10341.5|10331.5|10344.1|10334.1|10340.8|10330.8|6
1650546850000|2022-04-21 13:14:10|10341.6|10331.6|10344.4|10334.4|10344.4|10334.4|10341.6|10331.6|4
1650546860000|2022-04-21 13:14:20|10346.9|10336.9|10346.1|10336.1|10346.9|10336.9|10345.6|10335.6|11
1650546870000|2022-04-21 13:14:30|10345.9|10335.9|10346.4|10336.4|10348.6|10338.6|10345.9|10335.9|13
1650546880000|2022-04-21 13:14:40|10346.6|10336.6|10349.1|10339.1|10349.6|10339.6|10346.6|10336.6|15
1650546890000|2022-04-21 13:14:50|10348.9|10338.9|10348.4|10338.4|10350.4|10340.4|10348.4|10338.4|16
1650546900000|2022-04-21 13:15:00|10348.6|10338.6|10346.4|10336.4|10349.9|10339.9|10346.4|10336.4|17
1650546910000|2022-04-21 13:15:10|10346.6|10336.6|10345.1|10335.1|10348.6|10338.6|10345.1|10335.1|10
1650546920000|2022-04-21 13:15:20|10344.6|10334.6|10344|10334|10346.1|10336.1|10341.4|10331.4|11
1650546930000|2022-04-21 13:15:30|10344.3|10334.3|10342.1|10332.1|10344.9|10334.9|10341.9|10331.9|13
1650546940000|2022-04-21 13:15:40|10342.6|10332.6|10341.4|10331.4|10342.6|10332.6|10341.3|10331.3|5
1650546950000|2022-04-21 13:15:50|10341.1|10331.1|10342.6|10332.6|10342.6|10332.6|10341.1|10331.1|6
1650546960000|2022-04-21 13:16:00|10342.9|10332.9|10339.4|10329.4|10343.6|10333.6|10339.4|10329.4|9
1650546970000|2022-04-21 13:16:10|10339.6|10329.6|10342.1|10332.1|10342.4|10332.4|10339.6|10329.6|13
1650546980000|2022-04-21 13:16:20|10341.9|10331.9|10340.6|10330.6|10342.1|10332.1|10340.6|10330.6|4
1650546990000|2022-04-21 13:16:30|10339.1|10329.1|10335.4|10325.4|10339.1|10329.1|10335.4|10325.4|9
1650547000000|2022-04-21 13:16:40|10335.1|10325.1|10337.4|10327.4|10337.6|10327.6|10334.9|10324.9|13
1650547010000|2022-04-21 13:16:50|10337.6|10327.6|10334.9|10324.9|10337.6|10327.6|10334.6|10324.6|10
1650547020000|2022-04-21 13:17:00|10335.1|10325.1|10335.4|10325.4|10335.6|10325.6|10334.1|10324.1|9
1650547030000|2022-04-21 13:17:10|10335.6|10325.6|10338.6|10328.6|10338.6|10328.6|10335.6|10325.6|8
1650547040000|2022-04-21 13:17:20|10337.9|10327.9|10338.6|10328.6|10338.6|10328.6|10337.9|10327.9|6
1650547050000|2022-04-21 13:17:30|10338.4|10328.4|10338.6|10328.6|10338.6|10328.6|10338.1|10328.1|3
1650547060000|2022-04-21 13:17:40|10338.9|10328.9|10339.1|10329.1|10339.1|10329.1|10338.4|10328.4|8
1650547070000|2022-04-21 13:17:50|10339.4|10329.4|10339.1|10329.1|10339.4|10329.4|10339.1|10329.1|2
1650547080000|2022-04-21 13:18:00|10339.4|10329.4|10343.6|10333.6|10343.6|10333.6|10336.9|10326.9|17
1650547090000|2022-04-21 13:18:10|10343.9|10333.9|10345.1|10335.1|10345.4|10335.4|10343.9|10333.9|11
1650547100000|2022-04-21 13:18:20|10345.9|10335.9|10346.5|10336.5|10346.6|10336.6|10345.6|10335.6|12
1650547110000|2022-04-21 13:18:30|10346.8|10336.8|10348.1|10338.1|10348.6|10338.6|10346.6|10336.6|7
1650547120000|2022-04-21 13:18:40|10348.6|10338.6|10347.4|10337.4|10348.6|10338.6|10347.1|10337.1|4
1650547130000|2022-04-21 13:18:50|10347.6|10337.6|10348.6|10338.6|10348.6|10338.6|10347.6|10337.6|4
1650547140000|2022-04-21 13:19:00|10348.4|10338.4|10347.6|10337.6|10348.4|10338.4|10346.4|10336.4|8
1650547150000|2022-04-21 13:19:10|10347.9|10337.9|10346.6|10336.6|10348.1|10338.1|10346.4|10336.4|9
1650547160000|2022-04-21 13:19:20|10346.4|10336.4|10344.4|10334.4|10346.4|10336.4|10344.4|10334.4|8
1650547170000|2022-04-21 13:19:30|10344.9|10334.9|10343.6|10333.6|10345.1|10335.1|10343.6|10333.6|5
1650547180000|2022-04-21 13:19:40|10342.9|10332.9|10342.6|10332.6|10343.1|10333.1|10342.1|10332.1|11
1650547190000|2022-04-21 13:19:50|10342.4|10332.4|10340.9|10330.9|10342.9|10332.9|10340.1|10330.1|11
1650547200000|2022-04-21 13:20:00|10341.6|10331.6|10340.9|10330.9|10344.6|10334.6|10340.9|10330.9|15
1650547210000|2022-04-21 13:20:10|10341.1|10331.1|10341.9|10331.9|10344.1|10334.1|10341.1|10331.1|18
1650547220000|2022-04-21 13:20:20|10341.6|10331.6|10337.1|10327.1|10341.6|10331.6|10337.1|10327.1|21
1650547230000|2022-04-21 13:20:30|10337.4|10327.4|10336.4|10326.4|10337.4|10327.4|10336.4|10326.4|9
1650547240000|2022-04-21 13:20:40|10335.1|10325.1|10336.6|10326.6|10336.6|10326.6|10335.1|10325.1|9
1650547250000|2022-04-21 13:20:50|10336.9|10326.9|10341.6|10331.6|10341.6|10331.6|10336.9|10326.9|10
1650547260000|2022-04-21 13:21:00|10342.4|10332.4|10343.1|10333.1|10344.4|10334.4|10342.4|10332.4|9
1650547270000|2022-04-21 13:21:10|10343.4|10333.4|10344.9|10334.9|10344.9|10334.9|10343.4|10333.4|7
1650547280000|2022-04-21 13:21:20|10344.6|10334.6|10346.6|10336.6|10347.1|10337.1|10344.6|10334.6|8
1650547290000|2022-04-21 13:21:30|10346.9|10336.9|10342.9|10332.9|10346.9|10336.9|10342.4|10332.4|8
1650547300000|2022-04-21 13:21:40|10342.6|10332.6|10343.1|10333.1|10344.4|10334.4|10342.4|10332.4|8
1650547310000|2022-04-21 13:21:50|10342.9|10332.9|10343.6|10333.6|10343.6|10333.6|10342.1|10332.1|9
1650547320000|2022-04-21 13:22:00|10343.4|10333.4|10341.9|10331.9|10345.9|10335.9|10339.1|10329.1|17
1650547330000|2022-04-21 13:22:10|10342.4|10332.4|10339.6|10329.6|10343.1|10333.1|10339.6|10329.6|7
1650547340000|2022-04-21 13:22:20|10339.4|10329.4|10338.4|10328.4|10339.9|10329.9|10338.4|10328.4|5
1650547350000|2022-04-21 13:22:30|10338.1|10328.1|10342.1|10332.1|10342.1|10332.1|10338.1|10328.1|11
1650547360000|2022-04-21 13:22:40|10342.9|10332.9|10340.9|10330.9|10342.9|10332.9|10340.9|10330.9|8
1650547370000|2022-04-21 13:22:50|10340.4|10330.4|10341.9|10331.9|10343.1|10333.1|10340.4|10330.4|12
1650547380000|2022-04-21 13:23:00|10341.6|10331.6|10339.6|10329.6|10341.6|10331.6|10338.4|10328.4|10
1650547390000|2022-04-21 13:23:10|10339.9|10329.9|10337.1|10327.1|10339.9|10329.9|10337.1|10327.1|8
1650547400000|2022-04-21 13:23:20|10336.9|10326.9|10336.1|10326.1|10336.9|10326.9|10335.6|10325.6|9
1650547410000|2022-04-21 13:23:30|10335.9|10325.9|10336.1|10326.1|10336.1|10326.1|10335.6|10325.6|4
1650547420000|2022-04-21 13:23:40|10335.9|10325.9|10333.9|10323.9|10335.9|10325.9|10333.9|10323.9|7
1650547430000|2022-04-21 13:23:50|10334.1|10324.1|10335.1|10325.1|10335.1|10325.1|10333.1|10323.1|5
1650547440000|2022-04-21 13:24:00|10335.6|10325.6|10334.4|10324.4|10335.9|10325.9|10334.4|10324.4|7
1650547460000|2022-04-21 13:24:20|10334.6|10324.6|10334.9|10324.9|10335.9|10325.9|10334.6|10324.6|9
1650547470000|2022-04-21 13:24:30|10333.9|10323.9|10335.4|10325.4|10335.6|10325.6|10333.9|10323.9|6
1650547480000|2022-04-21 13:24:40|10334.1|10324.1|10335.4|10325.4|10335.6|10325.6|10334.1|10324.1|5
1650547490000|2022-04-21 13:24:50|10335.6|10325.6|10335.6|10325.6|10335.6|10325.6|10335.6|10325.6|1
1650547500000|2022-04-21 13:25:00|10336.6|10326.6|10337.1|10327.1|10339.9|10329.9|10336.6|10326.6|19
1650547510000|2022-04-21 13:25:10|10336.4|10326.4|10340.1|10330.1|10340.1|10330.1|10336.4|10326.4|11
1650547520000|2022-04-21 13:25:20|10339.1|10329.1|10339.1|10329.1|10339.9|10329.9|10338.6|10328.6|10
1650547530000|2022-04-21 13:25:30|10339.4|10329.4|10341.6|10331.6|10341.9|10331.9|10339.1|10329.1|12
1650547540000|2022-04-21 13:25:40|10341.4|10331.4|10338.4|10328.4|10341.4|10331.4|10338.4|10328.4|8
1650547550000|2022-04-21 13:25:50|10337.9|10327.9|10336.1|10326.1|10337.9|10327.9|10335.6|10325.6|8
1650547560000|2022-04-21 13:26:00|10335.9|10325.9|10334|10324|10335.9|10325.9|10333.9|10323.9|5
1650547570000|2022-04-21 13:26:10|10334.9|10324.9|10336.4|10326.4|10336.9|10326.9|10334.9|10324.9|13
1650547580000|2022-04-21 13:26:20|10336.1|10326.1|10334.9|10324.9|10336.1|10326.1|10334.9|10324.9|13
1650547590000|2022-04-21 13:26:30|10334.4|10324.4|10336.4|10326.4|10336.4|10326.4|10333.1|10323.1|16
1650547600000|2022-04-21 13:26:40|10336.6|10326.6|10338.1|10328.1|10339.9|10329.9|10336.6|10326.6|10
1650547610000|2022-04-21 13:26:50|10338.4|10328.4|10337.9|10327.9|10338.4|10328.4|10337.6|10327.6|7
1650547620000|2022-04-21 13:27:00|10338.1|10328.1|10339.9|10329.9|10339.9|10329.9|10338.1|10328.1|11
1650547630000|2022-04-21 13:27:10|10340.1|10330.1|10341.6|10331.6|10341.6|10331.6|10340.1|10330.1|4
1650547640000|2022-04-21 13:27:20|10341.4|10331.4|10341.1|10331.1|10341.9|10331.9|10339.9|10329.9|16
1650547650000|2022-04-21 13:27:30|10340.6|10330.6|10343.6|10333.6|10343.6|10333.6|10340.4|10330.4|17
1650547660000|2022-04-21 13:27:40|10343.4|10333.4|10341.4|10331.4|10343.9|10333.9|10341.4|10331.4|11
1650547670000|2022-04-21 13:27:50|10342.1|10332.1|10342.1|10332.1|10342.4|10332.4|10340.9|10330.9|11
1650547680000|2022-04-21 13:28:00|10341.1|10331.1|10341.1|10331.1|10341.1|10331.1|10340.4|10330.4|5
1650547690000|2022-04-21 13:28:10|10341.4|10331.4|10337.9|10327.9|10342.4|10332.4|10337.9|10327.9|15
1650547700000|2022-04-21 13:28:20|10338.1|10328.1|10337.4|10327.4|10338.6|10328.6|10336.6|10326.6|10
1650547710000|2022-04-21 13:28:30|10337.6|10327.6|10336.9|10326.9|10337.6|10327.6|10336.1|10326.1|4
1650547720000|2022-04-21 13:28:40|10336.6|10326.6|10335.6|10325.6|10336.6|10326.6|10335.4|10325.4|6
1650547730000|2022-04-21 13:28:50|10335.4|10325.4|10334.6|10324.6|10335.9|10325.9|10334.4|10324.4|10
1650547740000|2022-04-21 13:29:00|10334.9|10324.9|10335.4|10325.4|10335.4|10325.4|10334.1|10324.1|14
1650547750000|2022-04-21 13:29:10|10335.1|10325.1|10336.9|10326.9|10337.4|10327.4|10335.1|10325.1|7
1650547760000|2022-04-21 13:29:20|10336.6|10326.6|10338.1|10328.1|10338.1|10328.1|10336.6|10326.6|13
1650547770000|2022-04-21 13:29:30|10338.6|10328.6|10338.9|10328.9|10338.9|10328.9|10337.9|10327.9|6
1650547780000|2022-04-21 13:29:40|10338.6|10328.6|10337.4|10327.4|10338.9|10328.9|10337.4|10327.4|8
1650547790000|2022-04-21 13:29:50|10337.1|10327.1|10335.9|10325.9|10337.1|10327.1|10334.4|10324.4|14
1650547800000|2022-04-21 13:30:00|10336.4|10326.4|10339.4|10329.4|10339.4|10329.4|10335.4|10325.4|16
1650547810000|2022-04-21 13:30:10|10339.1|10329.1|10338.9|10328.9|10339.1|10329.1|10337.9|10327.9|7
1650547820000|2022-04-21 13:30:20|10338.6|10328.6|10335.4|10325.4|10338.6|10328.6|10335.4|10325.4|12
1650547830000|2022-04-21 13:30:30|10335.1|10325.1|10337.6|10327.6|10337.9|10327.9|10334.6|10324.6|14
1650547840000|2022-04-21 13:30:40|10337.4|10327.4|10335.9|10325.9|10337.9|10327.9|10335.9|10325.9|12
1650547850000|2022-04-21 13:30:50|10336.1|10326.1|10336.9|10326.9|10337.6|10327.6|10336.1|10326.1|11
1650547860000|2022-04-21 13:31:00|10336.4|10326.4|10335.6|10325.6|10336.4|10326.4|10335.4|10325.4|5
1650547870000|2022-04-21 13:31:10|10335.4|10325.4|10335.9|10325.9|10336.1|10326.1|10333.9|10323.9|15
1650547880000|2022-04-21 13:31:20|10336.4|10326.4|10336.9|10326.9|10336.9|10326.9|10335.4|10325.4|10
1650547890000|2022-04-21 13:31:30|10337.1|10327.1|10337.1|10327.1|10337.1|10327.1|10336.9|10326.9|5
1650547900000|2022-04-21 13:31:40|10335.1|10325.1|10335.4|10325.4|10336.1|10326.1|10335.1|10325.1|9
1650547910000|2022-04-21 13:31:50|10335.1|10325.1|10337.9|10327.9|10337.9|10327.9|10335.1|10325.1|12
1650547920000|2022-04-21 13:32:00|10340.1|10330.1|10339.1|10329.1|10342.9|10332.9|10337.9|10327.9|13
1650547930000|2022-04-21 13:32:10|10340.4|10330.4|10336.1|10326.1|10340.4|10330.4|10336.1|10326.1|11
1650547940000|2022-04-21 13:32:20|10335.9|10325.9|10340.1|10330.1|10340.1|10330.1|10335.9|10325.9|14
1650547950000|2022-04-21 13:32:30|10339.9|10329.9|10335.9|10325.9|10339.9|10329.9|10335.6|10325.6|9
1650547960000|2022-04-21 13:32:40|10335.6|10325.6|10338.1|10328.1|10338.1|10328.1|10335.6|10325.6|9
1650547970000|2022-04-21 13:32:50|10338.4|10328.4|10338.6|10328.6|10339.6|10329.6|10337.9|10327.9|16
1650547980000|2022-04-21 13:33:00|10338.4|10328.4|10338.9|10328.9|10338.9|10328.9|10336.1|10326.1|12
1650547990000|2022-04-21 13:33:10|10338.4|10328.4|10338.1|10328.1|10338.9|10328.9|10335.1|10325.1|16
1650548000000|2022-04-21 13:33:20|10338.4|10328.4|10339.4|10329.4|10340.9|10330.9|10337.9|10327.9|13
1650548010000|2022-04-21 13:33:30|10339.1|10329.1|10339.9|10329.9|10340.6|10330.6|10339.1|10329.1|9
1650548020000|2022-04-21 13:33:40|10339.6|10329.6|10343.4|10333.4|10343.4|10333.4|10337.9|10327.9|15
1650548030000|2022-04-21 13:33:50|10343.1|10333.1|10342.4|10332.4|10343.1|10333.1|10342.1|10332.1|9
1650548040000|2022-04-21 13:34:00|10343.6|10333.6|10346.1|10336.1|10346.1|10336.1|10343.1|10333.1|16
1650548050000|2022-04-21 13:34:10|10345.9|10335.9|10345.4|10335.4|10348.6|10338.6|10345.4|10335.4|12
1650548060000|2022-04-21 13:34:20|10345.1|10335.1|10345.6|10335.6|10345.9|10335.9|10344.1|10334.1|14
1650548070000|2022-04-21 13:34:30|10345.4|10335.4|10348.1|10338.1|10348.1|10338.1|10345.4|10335.4|9
1650548080000|2022-04-21 13:34:40|10347.9|10337.9|10343.9|10333.9|10348.1|10338.1|10343.6|10333.6|8
1650548090000|2022-04-21 13:34:50|10343.4|10333.4|10341.9|10331.9|10343.4|10333.4|10341.9|10331.9|10
1650548100000|2022-04-21 13:35:00|10342.1|10332.1|10339.1|10329.1|10342.1|10332.1|10338.1|10328.1|16
1650548110000|2022-04-21 13:35:10|10338.6|10328.6|10340.9|10330.9|10342.1|10332.1|10338.6|10328.6|15
1650548120000|2022-04-21 13:35:20|10341.6|10331.6|10345.4|10335.4|10345.9|10335.9|10341.6|10331.6|12
1650548130000|2022-04-21 13:35:30|10345.1|10335.1|10346.6|10336.6|10346.6|10336.6|10345.1|10335.1|12
1650548140000|2022-04-21 13:35:40|10346.1|10336.1|10346.6|10336.6|10347.4|10337.4|10346.1|10336.1|5
1650548150000|2022-04-21 13:35:50|10346.4|10336.4|10345.1|10335.1|10346.6|10336.6|10345.1|10335.1|3
1650548160000|2022-04-21 13:36:00|10345.4|10335.4|10342.4|10332.4|10346.1|10336.1|10342.4|10332.4|13
1650548170000|2022-04-21 13:36:10|10342.1|10332.1|10339.1|10329.1|10342.1|10332.1|10339.1|10329.1|9
1650548180000|2022-04-21 13:36:20|10339.4|10329.4|10341.9|10331.9|10343.6|10333.6|10339.4|10329.4|15
1650548190000|2022-04-21 13:36:30|10341.6|10331.6|10342.9|10332.9|10345.6|10335.6|10341.6|10331.6|12
1650548200000|2022-04-21 13:36:40|10341.9|10331.9|10341.4|10331.4|10341.9|10331.9|10339.9|10329.9|11
1650548210000|2022-04-21 13:36:50|10341.6|10331.6|10339.4|10329.4|10341.9|10331.9|10338.4|10328.4|15
1650548220000|2022-04-21 13:37:00|10339.6|10329.6|10341.9|10331.9|10341.9|10331.9|10338.9|10328.9|13
1650548230000|2022-04-21 13:37:10|10342.1|10332.1|10341.1|10331.1|10346.1|10336.1|10341.1|10331.1|16
1650548240000|2022-04-21 13:37:20|10341.6|10331.6|10339.1|10329.1|10342.6|10332.6|10338.4|10328.4|12
1650548250000|2022-04-21 13:37:30|10338.6|10328.6|10336.1|10326.1|10338.9|10328.9|10335.6|10325.6|11
1650548260000|2022-04-21 13:37:40|10336.4|10326.4|10332.1|10322.1|10336.6|10326.6|10331.4|10321.4|18
1650548270000|2022-04-21 13:37:50|10331.9|10321.9|10333.1|10323.1|10333.6|10323.6|10331.9|10321.9|10
1650548280000|2022-04-21 13:38:00|10333.4|10323.4|10332.9|10322.9|10333.4|10323.4|10332.9|10322.9|2
1650548290000|2022-04-21 13:38:10|10331.4|10321.4|10331.9|10321.9|10332.4|10322.4|10331.4|10321.4|5
1650548300000|2022-04-21 13:38:20|10331.4|10321.4|10331.9|10321.9|10331.9|10321.9|10331.4|10321.4|5
1650548310000|2022-04-21 13:38:30|10332.1|10322.1|10331.4|10321.4|10332.1|10322.1|10330.1|10320.1|12
1650548320000|2022-04-21 13:38:40|10331.9|10321.9|10330.1|10320.1|10331.9|10321.9|10329.9|10319.9|14
1650548330000|2022-04-21 13:38:50|10330.6|10320.6|10331.6|10321.6|10331.6|10321.6|10330.4|10320.4|13
1650548340000|2022-04-21 13:39:00|10331.4|10321.4|10328.9|10318.9|10331.4|10321.4|10327.9|10317.9|13
1650548350000|2022-04-21 13:39:10|10329.1|10319.1|10330.4|10320.4|10330.9|10320.9|10329.1|10319.1|11
1650548360000|2022-04-21 13:39:20|10330.6|10320.6|10332.1|10322.1|10332.1|10322.1|10329.1|10319.1|12
1650548370000|2022-04-21 13:39:30|10331.9|10321.9|10329.1|10319.1|10331.9|10321.9|10329.1|10319.1|11
1650548380000|2022-04-21 13:39:40|10329.6|10319.6|10328.6|10318.6|10329.6|10319.6|10328.6|10318.6|9
1650548390000|2022-04-21 13:39:50|10327.6|10317.6|10328.6|10318.6|10331.9|10321.9|10327.1|10317.1|13
1650548400000|2022-04-21 13:40:00|10328.9|10318.9|10328.9|10318.9|10329.4|10319.4|10327.1|10317.1|13
1650548410000|2022-04-21 13:40:10|10328.6|10318.6|10330.9|10320.9|10330.9|10320.9|10327.4|10317.4|8
1650548420000|2022-04-21 13:40:20|10330.4|10320.4|10330.1|10320.1|10331.1|10321.1|10329.9|10319.9|13
1650548430000|2022-04-21 13:40:30|10329.9|10319.9|10332.1|10322.1|10332.1|10322.1|10329.6|10319.6|11
1650548440000|2022-04-21 13:40:40|10332.4|10322.4|10331.1|10321.1|10332.4|10322.4|10330.1|10320.1|11
1650548450000|2022-04-21 13:40:50|10330.9|10320.9|10329.4|10319.4|10331.4|10321.4|10329.4|10319.4|15
1650548460000|2022-04-21 13:41:00|10329.6|10319.6|10329.6|10319.6|10329.9|10319.9|10329.4|10319.4|12
1650548470000|2022-04-21 13:41:10|10329.4|10319.4|10329.9|10319.9|10332.6|10322.6|10329.4|10319.4|14
1650548480000|2022-04-21 13:41:20|10329.6|10319.6|10331.1|10321.1|10331.6|10321.6|10327.9|10317.9|18
1650548490000|2022-04-21 13:41:30|10330.9|10320.9|10330.4|10320.4|10332.4|10322.4|10330.1|10320.1|17
1650548500000|2022-04-21 13:41:40|10330.1|10320.1|10329.9|10319.9|10331.1|10321.1|10328.9|10318.9|17
1650548510000|2022-04-21 13:41:50|10329.6|10319.6|10328.4|10318.4|10329.6|10319.6|10327.9|10317.9|11
1650548520000|2022-04-21 13:42:00|10327.6|10317.6|10326.9|10316.9|10327.6|10317.6|10324.9|10314.9|8
1650548530000|2022-04-21 13:42:10|10327.1|10317.1|10324.6|10314.6|10327.1|10317.1|10323.9|10313.9|13
1650548540000|2022-04-21 13:42:20|10324.4|10314.4|10323.9|10313.9|10325.1|10315.1|10323.6|10313.6|13
1650548550000|2022-04-21 13:42:30|10323.4|10313.4|10324.6|10314.6|10325.1|10315.1|10323.1|10313.1|10
1650548560000|2022-04-21 13:42:40|10324.4|10314.4|10321.1|10311.1|10324.4|10314.4|10320.4|10310.4|12
1650548570000|2022-04-21 13:42:50|10321.4|10311.4|10323.9|10313.9|10324.1|10314.1|10321.4|10311.4|9
1650548580000|2022-04-21 13:43:00|10323.6|10313.6|10325.6|10315.6|10325.6|10315.6|10321.6|10311.6|12
1650548590000|2022-04-21 13:43:10|10326.4|10316.4|10326.4|10316.4|10326.4|10316.4|10326.1|10316.1|3
1650548600000|2022-04-21 13:43:20|10326.1|10316.1|10323.9|10313.9|10326.4|10316.4|10323.9|10313.9|9
1650548610000|2022-04-21 13:43:30|10324.1|10314.1|10325.9|10315.9|10326.1|10316.1|10324.1|10314.1|9
1650548620000|2022-04-21 13:43:40|10325.6|10315.6|10325.6|10315.6|10326.1|10316.1|10324.4|10314.4|9
1650548630000|2022-04-21 13:43:50|10325.9|10315.9|10326.1|10316.1|10326.1|10316.1|10325.9|10315.9|2
1650548640000|2022-04-21 13:44:00|10326.4|10316.4|10331.6|10321.6|10331.9|10321.9|10326.4|10316.4|13
1650548650000|2022-04-21 13:44:10|10331.9|10321.9|10328.6|10318.6|10331.9|10321.9|10328.1|10318.1|10
1650548660000|2022-04-21 13:44:20|10329.6|10319.6|10328.4|10318.4|10329.9|10319.9|10328.4|10318.4|8
1650548670000|2022-04-21 13:44:30|10327.9|10317.9|10328.9|10318.9|10329.4|10319.4|10327.1|10317.1|10
1650548680000|2022-04-21 13:44:40|10328.4|10318.4|10328.1|10318.1|10329.1|10319.1|10327.9|10317.9|13
1650548690000|2022-04-21 13:44:50|10327.9|10317.9|10331.4|10321.4|10331.4|10321.4|10327.1|10317.1|13
1650548700000|2022-04-21 13:45:00|10331.6|10321.6|10329.1|10319.1|10332.1|10322.1|10328.1|10318.1|16
1650548710000|2022-04-21 13:45:10|10329.4|10319.4|10328.4|10318.4|10329.6|10319.6|10328.4|10318.4|13
1650548720000|2022-04-21 13:45:20|10330.6|10320.6|10333.6|10323.6|10333.6|10323.6|10330.4|10320.4|13
1650548730000|2022-04-21 13:45:30|10333.9|10323.9|10334.6|10324.6|10335.1|10325.1|10333.4|10323.4|13
1650548740000|2022-04-21 13:45:40|10332.4|10322.4|10333.1|10323.1|10334.4|10324.4|10332.4|10322.4|14
1650548750000|2022-04-21 13:45:50|10332.9|10322.9|10333.4|10323.4|10334.1|10324.1|10332.6|10322.6|11
1650548760000|2022-04-21 13:46:00|10333.1|10323.1|10337.6|10327.6|10338.1|10328.1|10333.1|10323.1|15
1650548770000|2022-04-21 13:46:10|10337.4|10327.4|10335.9|10325.9|10338.4|10328.4|10335.9|10325.9|18
1650548780000|2022-04-21 13:46:20|10335.6|10325.6|10332.9|10322.9|10335.6|10325.6|10332.6|10322.6|17
1650548790000|2022-04-21 13:46:30|10333.1|10323.1|10334.1|10324.1|10334.6|10324.6|10333.1|10323.1|6
1650548800000|2022-04-21 13:46:40|10334.4|10324.4|10332.4|10322.4|10335.1|10325.1|10332.4|10322.4|11
1650548810000|2022-04-21 13:46:50|10332.6|10322.6|10332.6|10322.6|10332.6|10322.6|10331.9|10321.9|5
1650548820000|2022-04-21 13:47:00|10332.9|10322.9|10332.4|10322.4|10332.9|10322.9|10332.4|10322.4|5
1650548830000|2022-04-21 13:47:10|10331.1|10321.1|10332.6|10322.6|10333.4|10323.4|10330.4|10320.4|13
1650548840000|2022-04-21 13:47:20|10332.4|10322.4|10333.6|10323.6|10333.9|10323.9|10332.1|10322.1|16
1650548850000|2022-04-21 13:47:30|10333.9|10323.9|10331.9|10321.9|10333.9|10323.9|10331.9|10321.9|4
1650548860000|2022-04-21 13:47:40|10331.6|10321.6|10332.6|10322.6|10333.9|10323.9|10331.4|10321.4|13
1650548870000|2022-04-21 13:47:50|10332.9|10322.9|10331.4|10321.4|10332.9|10322.9|10331.4|10321.4|13
1650548880000|2022-04-21 13:48:00|10333.9|10323.9|10333.6|10323.6|10334.1|10324.1|10331.1|10321.1|16
1650548890000|2022-04-21 13:48:10|10333.4|10323.4|10331.6|10321.6|10333.4|10323.4|10331.4|10321.4|11
1650548900000|2022-04-21 13:48:20|10331.4|10321.4|10332.4|10322.4|10332.4|10322.4|10331.1|10321.1|13
1650548910000|2022-04-21 13:48:30|10332.6|10322.6|10331.9|10321.9|10332.6|10322.6|10331.1|10321.1|11
1650548920000|2022-04-21 13:48:40|10332.1|10322.1|10332.4|10322.4|10333.9|10323.9|10331.9|10321.9|14
1650548930000|2022-04-21 13:48:50|10332.6|10322.6|10333.1|10323.1|10333.1|10323.1|10330.9|10320.9|14
1650548940000|2022-04-21 13:49:00|10332.9|10322.9|10330.1|10320.1|10333.1|10323.1|10330.1|10320.1|13
1650548950000|2022-04-21 13:49:10|10329.9|10319.9|10328.4|10318.4|10329.9|10319.9|10328.4|10318.4|5
1650548960000|2022-04-21 13:49:20|10328.6|10318.6|10331.1|10321.1|10331.4|10321.4|10328.6|10318.6|9
1650548970000|2022-04-21 13:49:30|10331.4|10321.4|10331.1|10321.1|10331.4|10321.4|10330.9|10320.9|4
1650548980000|2022-04-21 13:49:40|10330.9|10320.9|10330.1|10320.1|10330.9|10320.9|10328.9|10318.9|8
1650548990000|2022-04-21 13:49:50|10330.6|10320.6|10330.6|10320.6|10332.4|10322.4|10329.9|10319.9|17
1650549000000|2022-04-21 13:50:00|10330.9|10320.9|10331.4|10321.4|10331.6|10321.6|10329.6|10319.6|13
1650549010000|2022-04-21 13:50:10|10331.1|10321.1|10330.6|10320.6|10331.1|10321.1|10330.4|10320.4|9
1650549020000|2022-04-21 13:50:20|10330.4|10320.4|10328.4|10318.4|10330.4|10320.4|10328.4|10318.4|13
1650549030000|2022-04-21 13:50:30|10328.6|10318.6|10329.9|10319.9|10329.9|10319.9|10328.6|10318.6|8
1650549040000|2022-04-21 13:50:40|10329.4|10319.4|10331.6|10321.6|10331.9|10321.9|10329.4|10319.4|11
1650549050000|2022-04-21 13:50:50|10331.9|10321.9|10331.6|10321.6|10331.9|10321.9|10331.1|10321.1|7
1650549060000|2022-04-21 13:51:00|10331.9|10321.9|10330.6|10320.6|10332.1|10322.1|10330.6|10320.6|13
1650549070000|2022-04-21 13:51:10|10329.6|10319.6|10329.1|10319.1|10329.9|10319.9|10328.6|10318.6|7
1650549080000|2022-04-21 13:51:20|10329.4|10319.4|10325.9|10315.9|10329.4|10319.4|10325.9|10315.9|10
1650549090000|2022-04-21 13:51:30|10325.6|10315.6|10324.9|10314.9|10326.6|10316.6|10324.6|10314.6|13
1650549100000|2022-04-21 13:51:40|10324.6|10314.6|10320.6|10310.6|10324.6|10314.6|10320.6|10310.6|13
1650549110000|2022-04-21 13:51:50|10319.6|10309.6|10318.6|10308.6|10320.1|10310.1|10317.6|10307.6|9
1650549120000|2022-04-21 13:52:00|10318.4|10308.4|10315.4|10305.4|10318.4|10308.4|10315.4|10305.4|8
1650549130000|2022-04-21 13:52:10|10315.6|10305.6|10315.6|10305.6|10316.6|10306.6|10315.6|10305.6|9
1650549140000|2022-04-21 13:52:20|10315.9|10305.9|10316.4|10306.4|10317.4|10307.4|10315.9|10305.9|11
1650549150000|2022-04-21 13:52:30|10316.1|10306.1|10313.9|10303.9|10316.1|10306.1|10313.9|10303.9|6
1650549160000|2022-04-21 13:52:40|10314.1|10304.1|10312.1|10302.1|10314.6|10304.6|10312.1|10302.1|11
1650549170000|2022-04-21 13:52:50|10312.4|10302.4|10315.4|10305.4|10315.6|10305.6|10312.4|10302.4|9
1650549180000|2022-04-21 13:53:00|10315.6|10305.6|10317.6|10307.6|10317.6|10307.6|10315.6|10305.6|7
1650549190000|2022-04-21 13:53:10|10317.9|10307.9|10314.6|10304.6|10317.9|10307.9|10314.6|10304.6|8
1650549200000|2022-04-21 13:53:20|10314.4|10304.4|10315.4|10305.4|10316.9|10306.9|10314.4|10304.4|10
1650549210000|2022-04-21 13:53:30|10315.6|10305.6|10314.9|10304.9|10316.1|10306.1|10314.6|10304.6|6
1650549220000|2022-04-21 13:53:40|10315.1|10305.1|10314.4|10304.4|10315.9|10305.9|10313.9|10303.9|10
1650549230000|2022-04-21 13:53:50|10314.6|10304.6|10313.9|10303.9|10314.6|10304.6|10313.9|10303.9|7
1650549240000|2022-04-21 13:54:00|10312.9|10302.9|10313.1|10303.1|10313.1|10303.1|10311.9|10301.9|8
1650549250000|2022-04-21 13:54:10|10313.4|10303.4|10317.4|10307.4|10317.4|10307.4|10313.4|10303.4|10
1650549260000|2022-04-21 13:54:20|10316.4|10306.4|10315.9|10305.9|10316.4|10306.4|10315.4|10305.4|7
1650549270000|2022-04-21 13:54:30|10315.6|10305.6|10315.1|10305.1|10315.9|10305.9|10314.9|10304.9|6
1650549280000|2022-04-21 13:54:40|10314.9|10304.9|10316.9|10306.9|10316.9|10306.9|10314.9|10304.9|3
1650549290000|2022-04-21 13:54:50|10315.9|10305.9|10317.1|10307.1|10317.4|10307.4|10315.9|10305.9|14
1650549300000|2022-04-21 13:55:00|10317.4|10307.4|10322.9|10312.9|10322.9|10312.9|10316.6|10306.6|17
1650549310000|2022-04-21 13:55:10|10323.4|10313.4|10324.6|10314.6|10325.1|10315.1|10323.1|10313.1|14
1650549320000|2022-04-21 13:55:20|10325.1|10315.1|10323.9|10313.9|10325.4|10315.4|10323.1|10313.1|7
1650549330000|2022-04-21 13:55:30|10323.1|10313.1|10323.6|10313.6|10324.1|10314.1|10323.1|10313.1|8
1650549340000|2022-04-21 13:55:40|10323.4|10313.4|10323.9|10313.9|10324.1|10314.1|10323.4|10313.4|7
1650549350000|2022-04-21 13:55:50|10323.6|10313.6|10321.6|10311.6|10323.9|10313.9|10321.6|10311.6|8
1650549360000|2022-04-21 13:56:00|10322.1|10312.1|10325.6|10315.6|10326.1|10316.1|10321.6|10311.6|9
1650549370000|2022-04-21 13:56:10|10326.1|10316.1|10324.6|10314.6|10326.1|10316.1|10321.4|10311.4|15
1650549380000|2022-04-21 13:56:20|10325.1|10315.1|10322.6|10312.6|10325.1|10315.1|10322.6|10312.6|9
1650549390000|2022-04-21 13:56:30|10322.1|10312.1|10321.1|10311.1|10322.1|10312.1|10320.1|10310.1|8
1650549400000|2022-04-21 13:56:40|10321.4|10311.4|10321.1|10311.1|10321.4|10311.4|10321.1|10311.1|2
1650549410000|2022-04-21 13:56:50|10321.4|10311.4|10321.6|10311.6|10323.9|10313.9|10321.4|10311.4|8
1650549420000|2022-04-21 13:57:00|10321.9|10311.9|10322.9|10312.9|10322.9|10312.9|10321.9|10311.9|5
1650549430000|2022-04-21 13:57:10|10323.6|10313.6|10323.4|10313.4|10325.1|10315.1|10322.6|10312.6|12
1650549440000|2022-04-21 13:57:20|10323.6|10313.6|10325.4|10315.4|10325.6|10315.6|10323.6|10313.6|9
1650549450000|2022-04-21 13:57:30|10324.9|10314.9|10321.6|10311.6|10324.9|10314.9|10321.6|10311.6|8
1650549460000|2022-04-21 13:57:40|10322.1|10312.1|10323.4|10313.4|10323.6|10313.6|10322.1|10312.1|12
1650549470000|2022-04-21 13:57:50|10323.6|10313.6|10322.9|10312.9|10323.6|10313.6|10322.9|10312.9|6
1650549480000|2022-04-21 13:58:00|10321.6|10311.6|10323.4|10313.4|10323.4|10313.4|10321.6|10311.6|14
1650549490000|2022-04-21 13:58:10|10323.6|10313.6|10322.9|10312.9|10323.6|10313.6|10321.6|10311.6|7
1650549500000|2022-04-21 13:58:20|10322.6|10312.6|10319.9|10309.9|10322.6|10312.6|10319.4|10309.4|14
1650549510000|2022-04-21 13:58:30|10320.1|10310.1|10319.6|10309.6|10320.1|10310.1|10319.4|10309.4|5
1650549520000|2022-04-21 13:58:40|10318.9|10308.9|10319.4|10309.4|10319.4|10309.4|10318.9|10308.9|3
1650549530000|2022-04-21 13:58:50|10319.1|10309.1|10319.4|10309.4|10319.4|10309.4|10318.4|10308.4|9
1650549540000|2022-04-21 13:59:00|10319.1|10309.1|10322.1|10312.1|10322.1|10312.1|10319.1|10309.1|6
1650549550000|2022-04-21 13:59:10|10321.9|10311.9|10321.4|10311.4|10322.6|10312.6|10321.1|10311.1|8
1650549560000|2022-04-21 13:59:20|10321.6|10311.6|10322.4|10312.4|10322.4|10312.4|10321.4|10311.4|9
1650549570000|2022-04-21 13:59:30|10322.6|10312.6|10321.1|10311.1|10322.9|10312.9|10321.1|10311.1|7
1650549580000|2022-04-21 13:59:40|10320.4|10310.4|10320.4|10310.4|10320.4|10310.4|10318.9|10308.9|8
1650549590000|2022-04-21 13:59:50|10320.1|10310.1|10323.9|10313.9|10323.9|10313.9|10319.6|10309.6|11
1650549600000|2022-04-21 14:00:00|10322.6|10312.6|10323.6|10313.6|10324.6|10314.6|10322.6|10312.6|12
1650549610000|2022-04-21 14:00:10|10323.9|10313.9|10324.1|10314.1|10324.4|10314.4|10323.9|10313.9|6
1650549620000|2022-04-21 14:00:20|10323.9|10313.9|10324.6|10314.6|10324.6|10314.6|10323.6|10313.6|6
1650549630000|2022-04-21 14:00:30|10324.4|10314.4|10319.1|10309.1|10324.4|10314.4|10319.1|10309.1|14
1650549640000|2022-04-21 14:00:40|10319.4|10309.4|10319.4|10309.4|10319.6|10309.6|10318.6|10308.6|7
1650549650000|2022-04-21 14:00:50|10318.9|10308.9|10318.9|10308.9|10319.4|10309.4|10318.4|10308.4|7
1650549660000|2022-04-21 14:01:00|10319.1|10309.1|10319.1|10309.1|10319.1|10309.1|10318.6|10308.6|8
1650549670000|2022-04-21 14:01:10|10318.9|10308.9|10317.9|10307.9|10319.4|10309.4|10317.9|10307.9|9
1650549680000|2022-04-21 14:01:20|10317.1|10307.1|10321.1|10311.1|10321.1|10311.1|10316.4|10306.4|7
1650549690000|2022-04-21 14:01:30|10320.9|10310.9|10318.9|10308.9|10320.9|10310.9|10318.9|10308.9|9
1650549700000|2022-04-21 14:01:40|10319.1|10309.1|10319.9|10309.9|10319.9|10309.9|10318.9|10308.9|12
1650549710000|2022-04-21 14:01:50|10319.4|10309.4|10322.1|10312.1|10322.9|10312.9|10319.4|10309.4|11
1650549720000|2022-04-21 14:02:00|10321.9|10311.9|10322.6|10312.6|10323.1|10313.1|10321.6|10311.6|14
1650549730000|2022-04-21 14:02:10|10322.4|10312.4|10321.6|10311.6|10322.6|10312.6|10321.4|10311.4|15
1650549740000|2022-04-21 14:02:20|10321.4|10311.4|10321.9|10311.9|10321.9|10311.9|10321.4|10311.4|3
1650549750000|2022-04-21 14:02:30|10322.4|10312.4|10323.1|10313.1|10323.4|10313.4|10322.4|10312.4|7
1650549760000|2022-04-21 14:02:40|10322.9|10312.9|10320.6|10310.6|10322.9|10312.9|10320.4|10310.4|7
1650549770000|2022-04-21 14:02:50|10321.4|10311.4|10322.4|10312.4|10322.6|10312.6|10321.4|10311.4|6
1650549780000|2022-04-21 14:03:00|10322.1|10312.1|10324.1|10314.1|10324.4|10314.4|10321.9|10311.9|8
1650549790000|2022-04-21 14:03:10|10323.9|10313.9|10321.9|10311.9|10323.9|10313.9|10321.4|10311.4|14
1650549800000|2022-04-21 14:03:20|10322.1|10312.1|10319.9|10309.9|10322.1|10312.1|10319.9|10309.9|7
1650549810000|2022-04-21 14:03:30|10319.6|10309.6|10321.1|10311.1|10321.9|10311.9|10319.6|10309.6|11
1650549820000|2022-04-21 14:03:40|10320.6|10310.6|10319.6|10309.6|10320.6|10310.6|10319.4|10309.4|10
1650549830000|2022-04-21 14:03:50|10319.4|10309.4|10319.4|10309.4|10319.6|10309.6|10319.1|10309.1|9
1650549840000|2022-04-21 14:04:00|10319.1|10309.1|10320.1|10310.1|10320.4|10310.4|10318.1|10308.1|11
1650549850000|2022-04-21 14:04:10|10319.6|10309.6|10320.4|10310.4|10320.4|10310.4|10319.1|10309.1|6
1650549860000|2022-04-21 14:04:20|10321.1|10311.1|10322.9|10312.9|10323.9|10313.9|10321.1|10311.1|10
1650549870000|2022-04-21 14:04:30|10323.1|10313.1|10323.4|10313.4|10323.4|10313.4|10323.1|10313.1|6
1650549880000|2022-04-21 14:04:40|10323.9|10313.9|10323.4|10313.4|10323.9|10313.9|10322.9|10312.9|7
1650549890000|2022-04-21 14:04:50|10323.1|10313.1|10322.4|10312.4|10323.1|10313.1|10322.4|10312.4|6
1650549900000|2022-04-21 14:05:00|10322.1|10312.1|10323.4|10313.4|10323.4|10313.4|10322.1|10312.1|5
1650549910000|2022-04-21 14:05:10|10323.9|10313.9|10325.8|10315.8|10325.8|10315.8|10323.9|10313.9|2
1650549920000|2022-04-21 14:05:20|10324.4|10314.4|10324.1|10314.1|10324.9|10314.9|10324.1|10314.1|6
1650549930000|2022-04-21 14:05:30|10323.9|10313.9|10323.4|10313.4|10323.9|10313.9|10323.4|10313.4|2
1650549940000|2022-04-21 14:05:40|10323.1|10313.1|10323.6|10313.6|10323.6|10313.6|10323.1|10313.1|3
1650549950000|2022-04-21 14:05:50|10323.4|10313.4|10323.6|10313.6|10323.6|10313.6|10323.4|10313.4|2
1650549960000|2022-04-21 14:06:00|10323.4|10313.4|10323.4|10313.4|10324.6|10314.6|10323.4|10313.4|9
1650549970000|2022-04-21 14:06:10|10323.1|10313.1|10323.4|10313.4|10323.4|10313.4|10322.6|10312.6|11
1650549980000|2022-04-21 14:06:20|10323.1|10313.1|10319.6|10309.6|10323.1|10313.1|10319.4|10309.4|14
1650549990000|2022-04-21 14:06:30|10318.4|10308.4|10318.1|10308.1|10318.9|10308.9|10317.9|10307.9|11
1650550000000|2022-04-21 14:06:40|10317.9|10307.9|10317.9|10307.9|10318.4|10308.4|10317.9|10307.9|5
1650550010000|2022-04-21 14:06:50|10318.1|10308.1|10318.4|10308.4|10318.4|10308.4|10318.1|10308.1|2
1650550020000|2022-04-21 14:07:00|10317.9|10307.9|10314.9|10304.9|10317.9|10307.9|10314.9|10304.9|7
1650550030000|2022-04-21 14:07:10|10315.1|10305.1|10313.1|10303.1|10315.1|10305.1|10311.6|10301.6|11
1650550040000|2022-04-21 14:07:20|10312.9|10302.9|10312.6|10302.6|10313.4|10303.4|10312.6|10302.6|6
1650550050000|2022-04-21 14:07:30|10312.9|10302.9|10314.1|10304.1|10314.1|10304.1|10312.6|10302.6|14
1650550060000|2022-04-21 14:07:40|10313.9|10303.9|10312.9|10302.9|10313.9|10303.9|10312.4|10302.4|10
1650550070000|2022-04-21 14:07:50|10312.6|10302.6|10309.1|10299.1|10312.6|10302.6|10307.9|10297.9|10
1650550080000|2022-04-21 14:08:00|10308.4|10298.4|10308.9|10298.9|10308.9|10298.9|10307.9|10297.9|11
1650550090000|2022-04-21 14:08:10|10309.1|10299.1|10312.9|10302.9|10313.6|10303.6|10309.1|10299.1|9
1650550100000|2022-04-21 14:08:20|10312.6|10302.6|10316.1|10306.1|10316.6|10306.6|10312.4|10302.4|12
1650550110000|2022-04-21 14:08:30|10315.6|10305.6|10317.9|10307.9|10318.6|10308.6|10315.6|10305.6|13
1650550120000|2022-04-21 14:08:40|10318.1|10308.1|10320.4|10310.4|10320.6|10310.6|10318.1|10308.1|9
1650550130000|2022-04-21 14:08:50|10320.6|10310.6|10321.6|10311.6|10321.6|10311.6|10320.6|10310.6|5
1650550140000|2022-04-21 14:09:00|10321.1|10311.1|10317.9|10307.9|10321.1|10311.1|10317.9|10307.9|8
1650550150000|2022-04-21 14:09:10|10317.6|10307.6|10319.6|10309.6|10319.6|10309.6|10316.6|10306.6|7
1650550160000|2022-04-21 14:09:20|10319.9|10309.9|10321.9|10311.9|10321.9|10311.9|10319.9|10309.9|4
1650550170000|2022-04-21 14:09:30|10322.1|10312.1|10323.4|10313.4|10323.4|10313.4|10322.1|10312.1|8
1650550180000|2022-04-21 14:09:40|10323.1|10313.1|10324.1|10314.1|10324.1|10314.1|10323.1|10313.1|3
1650550190000|2022-04-21 14:09:50|10323.9|10313.9|10321.4|10311.4|10323.9|10313.9|10320.9|10310.9|11
1650550200000|2022-04-21 14:10:00|10320.6|10310.6|10323.9|10313.9|10323.9|10313.9|10319.9|10309.9|9
1650550210000|2022-04-21 14:10:10|10323.6|10313.6|10324.1|10314.1|10324.4|10314.4|10323.6|10313.6|9
1650550220000|2022-04-21 14:10:20|10324.4|10314.4|10324.9|10314.9|10324.9|10314.9|10324.4|10314.4|3
1650550230000|2022-04-21 14:10:30|10324.4|10314.4|10323.9|10313.9|10324.6|10314.6|10323.4|10313.4|5
1650550250000|2022-04-21 14:10:50|10324.1|10314.1|10323.6|10313.6|10325.4|10315.4|10323.6|10313.6|5
1650550260000|2022-04-21 14:11:00|10323.4|10313.4|10323.9|10313.9|10323.9|10313.9|10323.1|10313.1|7
1650550270000|2022-04-21 14:11:10|10323.6|10313.6|10328.1|10318.1|10328.1|10318.1|10323.1|10313.1|15
1650550280000|2022-04-21 14:11:20|10328.6|10318.6|10329.6|10319.6|10330.4|10320.4|10328.6|10318.6|9
1650550290000|2022-04-21 14:11:30|10328.4|10318.4|10327.4|10317.4|10328.6|10318.6|10327.1|10317.1|8
1650550300000|2022-04-21 14:11:40|10326.4|10316.4|10326.9|10316.9|10327.1|10317.1|10326.4|10316.4|6
1650550310000|2022-04-21 14:11:50|10326.6|10316.6|10325.1|10315.1|10326.6|10316.6|10325.1|10315.1|3
1650550320000|2022-04-21 14:12:00|10324.9|10314.9|10322.6|10312.6|10325.4|10315.4|10322.4|10312.4|11
1650550330000|2022-04-21 14:12:10|10322.4|10312.4|10322.1|10312.1|10322.4|10312.4|10322.1|10312.1|2
1650550340000|2022-04-21 14:12:20|10324.4|10314.4|10326.1|10316.1|10326.9|10316.9|10324.4|10314.4|7
1650550350000|2022-04-21 14:12:30|10325.4|10315.4|10324.9|10314.9|10325.4|10315.4|10324.6|10314.6|8
1650550360000|2022-04-21 14:12:40|10325.1|10315.1|10325.9|10315.9|10326.1|10316.1|10325.1|10315.1|6
1650550370000|2022-04-21 14:12:50|10325.6|10315.6|10325.6|10315.6|10325.6|10315.6|10325.4|10315.4|3
1650550380000|2022-04-21 14:13:00|10325.4|10315.4|10330.9|10320.9|10330.9|10320.9|10325.1|10315.1|9
1650550390000|2022-04-21 14:13:10|10330.4|10320.4|10330.4|10320.4|10330.6|10320.6|10330.1|10320.1|6
1650550400000|2022-04-21 14:13:20|10330.6|10320.6|10330.4|10320.4|10332.6|10322.6|10330.4|10320.4|9
1650550410000|2022-04-21 14:13:30|10330.1|10320.1|10329.4|10319.4|10330.9|10320.9|10329.1|10319.1|9
1650550420000|2022-04-21 14:13:40|10329.1|10319.1|10327.1|10317.1|10329.1|10319.1|10327.1|10317.1|9
1650550430000|2022-04-21 14:13:50|10329.3|10319.3|10328.6|10318.6|10329.6|10319.6|10328.4|10318.4|6
1650550440000|2022-04-21 14:14:00|10328.4|10318.4|10331.1|10321.1|10331.1|10321.1|10328.4|10318.4|10
1650550450000|2022-04-21 14:14:10|10331.6|10321.6|10333.1|10323.1|10333.1|10323.1|10331.6|10321.6|6
1650550460000|2022-04-21 14:14:20|10333.4|10323.4|10336.9|10326.9|10336.9|10326.9|10333.4|10323.4|8
1650550470000|2022-04-21 14:14:30|10336.6|10326.6|10336.6|10326.6|10338.1|10328.1|10336.6|10326.6|10
1650550480000|2022-04-21 14:14:40|10336.4|10326.4|10336.4|10326.4|10337.4|10327.4|10336.4|10326.4|7
1650550490000|2022-04-21 14:14:50|10336.1|10326.1|10336.1|10326.1|10336.1|10326.1|10336.1|10326.1|1
1650550500000|2022-04-21 14:15:00|10336.9|10326.9|10338.4|10328.4|10338.9|10328.9|10336.9|10326.9|7
1650550510000|2022-04-21 14:15:10|10338.1|10328.1|10337.6|10327.6|10338.1|10328.1|10336.6|10326.6|5
1650550520000|2022-04-21 14:15:20|10337.4|10327.4|10336.9|10326.9|10337.6|10327.6|10336.9|10326.9|6
1650550530000|2022-04-21 14:15:30|10336.6|10326.6|10339.1|10329.1|10339.6|10329.6|10336.6|10326.6|7
1650550540000|2022-04-21 14:15:40|10338.9|10328.9|10336.6|10326.6|10338.9|10328.9|10336.6|10326.6|10
1650550550000|2022-04-21 14:15:50|10337.1|10327.1|10336.9|10326.9|10337.1|10327.1|10336.9|10326.9|2
1650550560000|2022-04-21 14:16:00|10336.6|10326.6|10336.6|10326.6|10336.9|10326.9|10336.1|10326.1|9
1650550570000|2022-04-21 14:16:10|10336.9|10326.9|10337.4|10327.4|10337.9|10327.9|10336.9|10326.9|4
1650550590000|2022-04-21 14:16:30|10337.1|10327.1|10336.1|10326.1|10337.1|10327.1|10336.1|10326.1|3
1650550600000|2022-04-21 14:16:40|10335.9|10325.9|10335.9|10325.9|10335.9|10325.9|10333.4|10323.4|9
1650550610000|2022-04-21 14:16:50|10335.6|10325.6|10335.6|10325.6|10335.9|10325.9|10334.6|10324.6|8
1650550620000|2022-04-21 14:17:00|10335.9|10325.9|10336.1|10326.1|10336.1|10326.1|10335.6|10325.6|3
1650550630000|2022-04-21 14:17:10|10336.4|10326.4|10336.1|10326.1|10336.4|10326.4|10336.1|10326.1|2
1650550640000|2022-04-21 14:17:20|10337.6|10327.6|10339.1|10329.1|10340.1|10330.1|10337.6|10327.6|11
1650550650000|2022-04-21 14:17:30|10339.4|10329.4|10338.1|10328.1|10339.4|10329.4|10338.1|10328.1|3
1650550660000|2022-04-21 14:17:40|10337.9|10327.9|10338.4|10328.4|10338.6|10328.6|10337.6|10327.6|9
1650550670000|2022-04-21 14:17:50|10337.9|10327.9|10336.6|10326.6|10338.1|10328.1|10336.4|10326.4|9
1650550680000|2022-04-21 14:18:00|10336.9|10326.9|10337.4|10327.4|10337.4|10327.4|10336.9|10326.9|3
1650550690000|2022-04-21 14:18:10|10337.6|10327.6|10336.6|10326.6|10337.6|10327.6|10336.4|10326.4|4
1650550700000|2022-04-21 14:18:20|10336.9|10326.9|10339.1|10329.1|10339.6|10329.6|10336.9|10326.9|10
1650550710000|2022-04-21 14:18:30|10338.9|10328.9|10337.6|10327.6|10339.4|10329.4|10336.9|10326.9|9
1650550720000|2022-04-21 14:18:40|10338.1|10328.1|10340.4|10330.4|10340.4|10330.4|10338.1|10328.1|3
1650550730000|2022-04-21 14:18:50|10340.6|10330.6|10340.4|10330.4|10340.6|10330.6|10340.1|10330.1|5
1650550740000|2022-04-21 14:19:00|10340.1|10330.1|10337.4|10327.4|10340.1|10330.1|10337.4|10327.4|5
1650550750000|2022-04-21 14:19:10|10337.6|10327.6|10337.1|10327.1|10337.6|10327.6|10336.6|10326.6|10
1650550760000|2022-04-21 14:19:20|10336.9|10326.9|10335.6|10325.6|10336.9|10326.9|10335.4|10325.4|10
1650550770000|2022-04-21 14:19:30|10335.4|10325.4|10332.1|10322.1|10335.6|10325.6|10332.1|10322.1|7
1650550780000|2022-04-21 14:19:40|10332.9|10322.9|10328.6|10318.6|10332.9|10322.9|10328.1|10318.1|11
1650550790000|2022-04-21 14:19:50|10329.1|10319.1|10331.6|10321.6|10331.6|10321.6|10328.9|10318.9|9
1650550800000|2022-04-21 14:20:00|10332.9|10322.9|10335.4|10325.4|10335.4|10325.4|10332.9|10322.9|8
1650550810000|2022-04-21 14:20:10|10335.1|10325.1|10336.1|10326.1|10336.1|10326.1|10333.9|10323.9|11
1650550820000|2022-04-21 14:20:20|10336.4|10326.4|10336.1|10326.1|10336.9|10326.9|10335.9|10325.9|10
1650550830000|2022-04-21 14:20:30|10336.4|10326.4|10337.9|10327.9|10337.9|10327.9|10336.4|10326.4|5
1650550840000|2022-04-21 14:20:40|10337.6|10327.6|10335.9|10325.9|10337.6|10327.6|10335.9|10325.9|13
1650550850000|2022-04-21 14:20:50|10336.4|10326.4|10338.9|10328.9|10338.9|10328.9|10335.9|10325.9|11
1650550860000|2022-04-21 14:21:00|10338.6|10328.6|10335.6|10325.6|10339.4|10329.4|10335.6|10325.6|8
1650550870000|2022-04-21 14:21:10|10335.4|10325.4|10334.1|10324.1|10336.4|10326.4|10334.1|10324.1|10
1650550880000|2022-04-21 14:21:20|10333.6|10323.6|10333.6|10323.6|10333.9|10323.9|10333.6|10323.6|7
1650550890000|2022-04-21 14:21:30|10333.9|10323.9|10334.9|10324.9|10335.6|10325.6|10333.9|10323.9|6
1650550900000|2022-04-21 14:21:40|10334.4|10324.4|10333.1|10323.1|10334.4|10324.4|10333.1|10323.1|12
1650550910000|2022-04-21 14:21:50|10333.4|10323.4|10333.1|10323.1|10333.6|10323.6|10333.1|10323.1|4
1650550920000|2022-04-21 14:22:00|10333.4|10323.4|10332.4|10322.4|10333.4|10323.4|10331.6|10321.6|11
1650550930000|2022-04-21 14:22:10|10332.1|10322.1|10334.1|10324.1|10334.4|10324.4|10331.6|10321.6|13
1650550940000|2022-04-21 14:22:20|10334.4|10324.4|10331.9|10321.9|10334.4|10324.4|10331.9|10321.9|7
1650550950000|2022-04-21 14:22:30|10331.6|10321.6|10330.9|10320.9|10331.6|10321.6|10330.9|10320.9|4
1650550960000|2022-04-21 14:22:40|10330.6|10320.6|10329.9|10319.9|10330.9|10320.9|10329.9|10319.9|5
1650550970000|2022-04-21 14:22:50|10330.1|10320.1|10332.1|10322.1|10332.6|10322.6|10330.1|10320.1|7
1650550990000|2022-04-21 14:23:10|10332.4|10322.4|10334.1|10324.1|10334.4|10324.4|10332.4|10322.4|6
1650551000000|2022-04-21 14:23:20|10334.4|10324.4|10335.4|10325.4|10335.4|10325.4|10334.4|10324.4|2
1650551010000|2022-04-21 14:23:30|10335.1|10325.1|10334.6|10324.6|10335.1|10325.1|10333.1|10323.1|9
1650551020000|2022-04-21 14:23:40|10334.4|10324.4|10334.9|10324.9|10335.1|10325.1|10334.4|10324.4|7
1650551030000|2022-04-21 14:23:50|10334.6|10324.6|10335.1|10325.1|10335.1|10325.1|10334.6|10324.6|5
1650551040000|2022-04-21 14:24:00|10334.6|10324.6|10333.9|10323.9|10334.6|10324.6|10333.6|10323.6|4
1650551050000|2022-04-21 14:24:10|10334.1|10324.1|10335.9|10325.9|10335.9|10325.9|10334.1|10324.1|6
1650551060000|2022-04-21 14:24:20|10335.4|10325.4|10335.1|10325.1|10336.1|10326.1|10334.4|10324.4|11
1650551070000|2022-04-21 14:24:30|10334.9|10324.9|10332.9|10322.9|10335.1|10325.1|10332.9|10322.9|8
1650551080000|2022-04-21 14:24:40|10332.6|10322.6|10331.9|10321.9|10332.6|10322.6|10330.9|10320.9|8
1650551090000|2022-04-21 14:24:50|10331.6|10321.6|10330.9|10320.9|10331.6|10321.6|10330.6|10320.6|5
1650551100000|2022-04-21 14:25:00|10330.6|10320.6|10330.4|10320.4|10330.6|10320.6|10328.1|10318.1|6
1650551110000|2022-04-21 14:25:10|10330.1|10320.1|10328.4|10318.4|10330.1|10320.1|10328.1|10318.1|9
1650551120000|2022-04-21 14:25:20|10328.1|10318.1|10328.9|10318.9|10328.9|10318.9|10327.9|10317.9|11
1650551130000|2022-04-21 14:25:30|10329.1|10319.1|10329.6|10319.6|10330.6|10320.6|10329.1|10319.1|9
1650551140000|2022-04-21 14:25:40|10329.4|10319.4|10328.4|10318.4|10329.4|10319.4|10327.9|10317.9|13
1650551150000|2022-04-21 14:25:50|10328.9|10318.9|10328.9|10318.9|10329.1|10319.1|10328.6|10318.6|5
1650551160000|2022-04-21 14:26:00|10328.6|10318.6|10328.6|10318.6|10328.6|10318.6|10328.4|10318.4|5
1650551170000|2022-04-21 14:26:10|10328.4|10318.4|10325.4|10315.4|10328.4|10318.4|10324.9|10314.9|7
1650551180000|2022-04-21 14:26:20|10325.6|10315.6|10326.9|10316.9|10326.9|10316.9|10324.9|10314.9|9
1650551190000|2022-04-21 14:26:30|10326.6|10316.6|10325.4|10315.4|10326.6|10316.6|10325.4|10315.4|6
1650551200000|2022-04-21 14:26:40|10325.1|10315.1|10326.6|10316.6|10326.6|10316.6|10325.1|10315.1|5
1650551210000|2022-04-21 14:26:50|10326.4|10316.4|10325.9|10315.9|10326.4|10316.4|10325.9|10315.9|5
1650551220000|2022-04-21 14:27:00|10326.1|10316.1|10326.4|10316.4|10327.9|10317.9|10326.1|10316.1|8
1650551230000|2022-04-21 14:27:10|10326.6|10316.6|10328.1|10318.1|10328.1|10318.1|10326.6|10316.6|4
1650551240000|2022-04-21 14:27:20|10328.9|10318.9|10327.6|10317.6|10329.1|10319.1|10327.6|10317.6|11
1650551250000|2022-04-21 14:27:30|10327.9|10317.9|10324.9|10314.9|10327.9|10317.9|10324.6|10314.6|8
1650551260000|2022-04-21 14:27:40|10325.6|10315.6|10326.9|10316.9|10327.1|10317.1|10324.4|10314.4|10
1650551270000|2022-04-21 14:27:50|10327.1|10317.1|10326.1|10316.1|10329.1|10319.1|10326.1|10316.1|11
1650551280000|2022-04-21 14:28:00|10325.4|10315.4|10327.1|10317.1|10327.1|10317.1|10325.4|10315.4|15
1650551290000|2022-04-21 14:28:10|10326.9|10316.9|10326.6|10316.6|10326.9|10316.9|10326.6|10316.6|4
1650551300000|2022-04-21 14:28:20|10326.1|10316.1|10327.1|10317.1|10327.6|10317.6|10326.1|10316.1|13
1650551310000|2022-04-21 14:28:30|10327.4|10317.4|10326.9|10316.9|10327.4|10317.4|10326.9|10316.9|9
1650551320000|2022-04-21 14:28:40|10326.6|10316.6|10326.6|10316.6|10327.4|10317.4|10325.9|10315.9|10
1650551330000|2022-04-21 14:28:50|10326.4|10316.4|10326.9|10316.9|10326.9|10316.9|10326.4|10316.4|4
1650551340000|2022-04-21 14:29:00|10327.1|10317.1|10327.1|10317.1|10327.4|10317.4|10326.9|10316.9|6
1650551350000|2022-04-21 14:29:10|10326.9|10316.9|10326.1|10316.1|10327.1|10317.1|10325.9|10315.9|11
1650551360000|2022-04-21 14:29:20|10325.6|10315.6|10326.6|10316.6|10326.6|10316.6|10325.4|10315.4|6
1650551370000|2022-04-21 14:29:30|10327.4|10317.4|10328.9|10318.9|10328.9|10318.9|10327.4|10317.4|6
1650551380000|2022-04-21 14:29:40|10329.1|10319.1|10329.1|10319.1|10330.1|10320.1|10328.6|10318.6|4
1650551390000|2022-04-21 14:29:50|10329.4|10319.4|10330.1|10320.1|10330.1|10320.1|10329.1|10319.1|6
1650551400000|2022-04-21 14:30:00|10330.4|10320.4|10330.6|10320.6|10331.4|10321.4|10330.4|10320.4|10
1650551410000|2022-04-21 14:30:10|10329.6|10319.6|10329.6|10319.6|10330.1|10320.1|10329.1|10319.1|10
1650551420000|2022-04-21 14:30:20|10330.1|10320.1|10331.1|10321.1|10331.6|10321.6|10330.1|10320.1|8
1650551430000|2022-04-21 14:30:30|10331.4|10321.4|10333.1|10323.1|10333.4|10323.4|10330.4|10320.4|11
1650551440000|2022-04-21 14:30:40|10332.1|10322.1|10335.1|10325.1|10335.1|10325.1|10332.1|10322.1|10
1650551450000|2022-04-21 14:30:50|10334.6|10324.6|10336.4|10326.4|10336.6|10326.6|10334.6|10324.6|9
1650551460000|2022-04-21 14:31:00|10336.6|10326.6|10332.9|10322.9|10336.6|10326.6|10332.9|10322.9|11
1650551470000|2022-04-21 14:31:10|10332.6|10322.6|10333.6|10323.6|10333.9|10323.9|10331.6|10321.6|7
1650551480000|2022-04-21 14:31:20|10333.9|10323.9|10335.6|10325.6|10336.1|10326.1|10333.6|10323.6|11
1650551490000|2022-04-21 14:31:30|10335.4|10325.4|10333.9|10323.9|10335.4|10325.4|10333.6|10323.6|7
1650551500000|2022-04-21 14:31:40|10333.6|10323.6|10333.9|10323.9|10334.1|10324.1|10333.4|10323.4|6
1650551510000|2022-04-21 14:31:50|10333.6|10323.6|10331.6|10321.6|10333.6|10323.6|10331.6|10321.6|3
1650551520000|2022-04-21 14:32:00|10331.9|10321.9|10333.1|10323.1|10333.9|10323.9|10331.9|10321.9|7
1650551530000|2022-04-21 14:32:10|10332.9|10322.9|10328.9|10318.9|10333.1|10323.1|10328.6|10318.6|10
1650551540000|2022-04-21 14:32:20|10329.1|10319.1|10328.4|10318.4|10329.4|10319.4|10328.1|10318.1|7
1650551550000|2022-04-21 14:32:30|10328.6|10318.6|10327.4|10317.4|10328.6|10318.6|10326.9|10316.9|14
1650551560000|2022-04-21 14:32:40|10326.4|10316.4|10325.9|10315.9|10326.4|10316.4|10325.9|10315.9|4
1650551570000|2022-04-21 14:32:50|10325.6|10315.6|10328.1|10318.1|10328.1|10318.1|10325.1|10315.1|9
1650551580000|2022-04-21 14:33:00|10328.4|10318.4|10326.6|10316.6|10328.6|10318.6|10326.4|10316.4|9
1650551590000|2022-04-21 14:33:10|10326.9|10316.9|10325.6|10315.6|10327.1|10317.1|10325.4|10315.4|11
1650551600000|2022-04-21 14:33:20|10325.4|10315.4|10326.1|10316.1|10326.1|10316.1|10325.1|10315.1|4
1650551610000|2022-04-21 14:33:30|10326.9|10316.9|10327.9|10317.9|10328.6|10318.6|10326.9|10316.9|7
1650551620000|2022-04-21 14:33:40|10327.6|10317.6|10325.4|10315.4|10327.6|10317.6|10324.1|10314.1|14
1650551630000|2022-04-21 14:33:50|10325.6|10315.6|10326.1|10316.1|10326.6|10316.6|10325.6|10315.6|3
1650551640000|2022-04-21 14:34:00|10325.9|10315.9|10325.6|10315.6|10326.1|10316.1|10325.6|10315.6|6
1650551650000|2022-04-21 14:34:10|10325.9|10315.9|10325.9|10315.9|10326.4|10316.4|10325.4|10315.4|9
1650551660000|2022-04-21 14:34:20|10326.1|10316.1|10326.1|10316.1|10326.1|10316.1|10326.1|10316.1|1
1650551670000|2022-04-21 14:34:30|10325.9|10315.9|10323.6|10313.6|10325.9|10315.9|10323.6|10313.6|7
1650551680000|2022-04-21 14:34:40|10323.9|10313.9|10324.6|10314.6|10324.6|10314.6|10323.9|10313.9|2
1650551690000|2022-04-21 14:34:50|10324.9|10314.9|10323.9|10313.9|10324.9|10314.9|10323.9|10313.9|5
1650551700000|2022-04-21 14:35:00|10323.6|10313.6|10324.4|10314.4|10325.1|10315.1|10323.6|10313.6|14
1650551710000|2022-04-21 14:35:10|10324.6|10314.6|10324.6|10314.6|10325.1|10315.1|10324.6|10314.6|5
1650551720000|2022-04-21 14:35:20|10324.1|10314.1|10324.4|10314.4|10324.4|10314.4|10323.4|10313.4|6
1650551730000|2022-04-21 14:35:30|10324.1|10314.1|10325.1|10315.1|10325.1|10315.1|10324.1|10314.1|9
1650551740000|2022-04-21 14:35:40|10325.4|10315.4|10325.4|10315.4|10325.4|10315.4|10325.4|10315.4|1
1650551750000|2022-04-21 14:35:50|10325.6|10315.6|10327.1|10317.1|10327.1|10317.1|10325.6|10315.6|2
1650551760000|2022-04-21 14:36:00|10327.6|10317.6|10329.6|10319.6|10329.6|10319.6|10327.6|10317.6|8
1650551770000|2022-04-21 14:36:10|10329.9|10319.9|10329.1|10319.1|10329.9|10319.9|10328.1|10318.1|6
1650551780000|2022-04-21 14:36:20|10328.9|10318.9|10325.9|10315.9|10329.1|10319.1|10325.9|10315.9|16
1650551790000|2022-04-21 14:36:30|10326.4|10316.4|10326.6|10316.6|10326.9|10316.9|10325.9|10315.9|11
1650551800000|2022-04-21 14:36:40|10326.9|10316.9|10327.1|10317.1|10327.1|10317.1|10326.6|10316.6|6
1650551810000|2022-04-21 14:36:50|10326.9|10316.9|10326.6|10316.6|10326.9|10316.9|10326.6|10316.6|2
1650551820000|2022-04-21 14:37:00|10326.9|10316.9|10327.1|10317.1|10328.9|10318.9|10326.9|10316.9|10
1650551830000|2022-04-21 14:37:10|10326.9|10316.9|10327.4|10317.4|10328.1|10318.1|10326.9|10316.9|12
1650551840000|2022-04-21 14:37:20|10327.6|10317.6|10328.1|10318.1|10328.1|10318.1|10327.1|10317.1|7
1650551850000|2022-04-21 14:37:30|10327.4|10317.4|10325.9|10315.9|10327.6|10317.6|10325.4|10315.4|8
1650551860000|2022-04-21 14:37:40|10326.4|10316.4|10326.6|10316.6|10326.6|10316.6|10326.1|10316.1|4
1650551870000|2022-04-21 14:37:50|10326.4|10316.4|10326.1|10316.1|10326.9|10316.9|10326.1|10316.1|7
1650551880000|2022-04-21 14:38:00|10325.6|10315.6|10325.9|10315.9|10326.6|10316.6|10324.9|10314.9|9
1650551890000|2022-04-21 14:38:10|10324.9|10314.9|10325.9|10315.9|10325.9|10315.9|10324.9|10314.9|2
1650551900000|2022-04-21 14:38:20|10325.6|10315.6|10326.4|10316.4|10326.4|10316.4|10325.6|10315.6|9
1650551910000|2022-04-21 14:38:30|10326.6|10316.6|10326.6|10316.6|10326.6|10316.6|10326.6|10316.6|1
1650551920000|2022-04-21 14:38:40|10326.4|10316.4|10326.4|10316.4|10326.4|10316.4|10326.4|10316.4|1
1650551930000|2022-04-21 14:38:50|10326.1|10316.1|10326.1|10316.1|10326.4|10316.4|10326.1|10316.1|5
1650551940000|2022-04-21 14:39:00|10325.9|10315.9|10325.4|10315.4|10325.9|10315.9|10325.4|10315.4|7
1650551960000|2022-04-21 14:39:20|10325.1|10315.1|10325.1|10315.1|10325.1|10315.1|10325.1|10315.1|1
1650551970000|2022-04-21 14:39:30|10324.4|10314.4|10328.6|10318.6|10328.6|10318.6|10324.1|10314.1|8
1650551980000|2022-04-21 14:39:40|10328.9|10318.9|10329.6|10319.6|10329.6|10319.6|10328.9|10318.9|3
1650551990000|2022-04-21 14:39:50|10330.1|10320.1|10329.6|10319.6|10331.6|10321.6|10329.6|10319.6|9
1650552000000|2022-04-21 14:40:00|10329.4|10319.4|10328.4|10318.4|10329.4|10319.4|10327.4|10317.4|14
1650552010000|2022-04-21 14:40:10|10329.4|10319.4|10328.9|10318.9|10329.6|10319.6|10328.1|10318.1|13
1650552020000|2022-04-21 14:40:20|10327.6|10317.6|10330.6|10320.6|10331.1|10321.1|10327.6|10317.6|13
1650552030000|2022-04-21 14:40:30|10331.1|10321.1|10331.4|10321.4|10331.4|10321.4|10331.1|10321.1|2
1650552040000|2022-04-21 14:40:40|10331.1|10321.1|10328.6|10318.6|10331.9|10321.9|10328.6|10318.6|9
1650552050000|2022-04-21 14:40:50|10328.9|10318.9|10325.9|10315.9|10328.9|10318.9|10325.6|10315.6|14
1650552060000|2022-04-21 14:41:00|10325.6|10315.6|10324.1|10314.1|10325.6|10315.6|10324.1|10314.1|9
1650552070000|2022-04-21 14:41:10|10323.9|10313.9|10324.9|10314.9|10324.9|10314.9|10323.9|10313.9|5
1650552080000|2022-04-21 14:41:20|10325.1|10315.1|10324.9|10314.9|10325.1|10315.1|10324.6|10314.6|4
1650552090000|2022-04-21 14:41:30|10325.1|10315.1|10327.6|10317.6|10327.9|10317.9|10325.1|10315.1|6
1650552100000|2022-04-21 14:41:40|10327.9|10317.9|10328.6|10318.6|10328.9|10318.9|10327.9|10317.9|8
1650552110000|2022-04-21 14:41:50|10328.4|10318.4|10330.9|10320.9|10331.1|10321.1|10328.1|10318.1|12
1650552120000|2022-04-21 14:42:00|10330.6|10320.6|10332.6|10322.6|10332.9|10322.9|10330.6|10320.6|11
1650552130000|2022-04-21 14:42:10|10332.4|10322.4|10333.6|10323.6|10333.6|10323.6|10332.4|10322.4|5
1650552140000|2022-04-21 14:42:20|10333.4|10323.4|10334.1|10324.1|10334.4|10324.4|10333.4|10323.4|10
1650552150000|2022-04-21 14:42:30|10333.4|10323.4|10332.1|10322.1|10333.6|10323.6|10332.1|10322.1|8
1650552160000|2022-04-21 14:42:40|10331.4|10321.4|10331.4|10321.4|10331.9|10321.9|10330.6|10320.6|6
1650552170000|2022-04-21 14:42:50|10331.1|10321.1|10331.1|10321.1|10331.1|10321.1|10330.9|10320.9|3
1650552180000|2022-04-21 14:43:00|10331.4|10321.4|10330.6|10320.6|10331.6|10321.6|10330.6|10320.6|6
1650552190000|2022-04-21 14:43:10|10330.4|10320.4|10330.6|10320.6|10331.1|10321.1|10330.1|10320.1|7
1650552200000|2022-04-21 14:43:20|10330.9|10320.9|10329.6|10319.6|10330.9|10320.9|10329.6|10319.6|7
1650552210000|2022-04-21 14:43:30|10330.1|10320.1|10330.9|10320.9|10331.6|10321.6|10330.1|10320.1|7
1650552220000|2022-04-21 14:43:40|10330.6|10320.6|10330.4|10320.4|10330.6|10320.6|10330.1|10320.1|6
1650552230000|2022-04-21 14:43:50|10329.6|10319.6|10331.6|10321.6|10331.6|10321.6|10328.4|10318.4|7
1650552240000|2022-04-21 14:44:00|10331.4|10321.4|10333.4|10323.4|10333.6|10323.6|10330.4|10320.4|12
1650552250000|2022-04-21 14:44:10|10333.1|10323.1|10330.9|10320.9|10333.1|10323.1|10330.6|10320.6|4
1650552260000|2022-04-21 14:44:20|10331.1|10321.1|10329.1|10319.1|10331.1|10321.1|10328.9|10318.9|6
1650552270000|2022-04-21 14:44:30|10329.6|10319.6|10328.9|10318.9|10329.6|10319.6|10328.6|10318.6|8
1650552280000|2022-04-21 14:44:40|10328.1|10318.1|10327.9|10317.9|10328.4|10318.4|10327.9|10317.9|4
1650552290000|2022-04-21 14:44:50|10327.6|10317.6|10326.9|10316.9|10327.6|10317.6|10326.6|10316.6|5
1650552300000|2022-04-21 14:45:00|10326.6|10316.6|10327.1|10317.1|10327.1|10317.1|10326.6|10316.6|6
1650552320000|2022-04-21 14:45:20|10327.6|10317.6|10328.1|10318.1|10328.4|10318.4|10327.6|10317.6|3
1650552330000|2022-04-21 14:45:30|10328.4|10318.4|10325.9|10315.9|10328.9|10318.9|10325.9|10315.9|8
1650552340000|2022-04-21 14:45:40|10325.6|10315.6|10328.4|10318.4|10328.4|10318.4|10325.4|10315.4|12
1650552350000|2022-04-21 14:45:50|10328.6|10318.6|10328.4|10318.4|10329.9|10319.9|10328.4|10318.4|7
1650552360000|2022-04-21 14:46:00|10328.1|10318.1|10326.4|10316.4|10329.6|10319.6|10324.1|10314.1|24
1650552370000|2022-04-21 14:46:10|10326.1|10316.1|10325.6|10315.6|10328.1|10318.1|10325.6|10315.6|14
1650552380000|2022-04-21 14:46:20|10325.9|10315.9|10325.1|10315.1|10326.1|10316.1|10325.1|10315.1|8
1650552390000|2022-04-21 14:46:30|10324.9|10314.9|10325.1|10315.1|10325.1|10315.1|10324.1|10314.1|9
1650552400000|2022-04-21 14:46:40|10324.9|10314.9|10324.4|10314.4|10325.1|10315.1|10324.4|10314.4|5
1650552410000|2022-04-21 14:46:50|10324.1|10314.1|10323.6|10313.6|10324.1|10314.1|10323.4|10313.4|4
1650552420000|2022-04-21 14:47:00|10323.4|10313.4|10323.9|10313.9|10324.6|10314.6|10323.4|10313.4|9
1650552430000|2022-04-21 14:47:10|10323.6|10313.6|10325.1|10315.1|10325.1|10315.1|10323.1|10313.1|9
1650552440000|2022-04-21 14:47:20|10325.4|10315.4|10321.6|10311.6|10325.4|10315.4|10321.1|10311.1|11
1650552450000|2022-04-21 14:47:30|10321.9|10311.9|10321.4|10311.4|10321.9|10311.9|10321.1|10311.1|6
1650552460000|2022-04-21 14:47:40|10321.1|10311.1|10323.9|10313.9|10323.9|10313.9|10320.9|10310.9|9
1650552470000|2022-04-21 14:47:50|10323.6|10313.6|10324.1|10314.1|10324.1|10314.1|10323.1|10313.1|11
1650552480000|2022-04-21 14:48:00|10324.4|10314.4|10323.9|10313.9|10324.6|10314.6|10323.6|10313.6|11
1650552490000|2022-04-21 14:48:10|10324.4|10314.4|10327.6|10317.6|10327.6|10317.6|10324.4|10314.4|7
1650552500000|2022-04-21 14:48:20|10327.1|10317.1|10327.9|10317.9|10327.9|10317.9|10326.4|10316.4|11
1650552510000|2022-04-21 14:48:30|10328.1|10318.1|10328.9|10318.9|10328.9|10318.9|10326.9|10316.9|11
1650552520000|2022-04-21 14:48:40|10329.1|10319.1|10328.1|10318.1|10329.1|10319.1|10327.9|10317.9|6
1650552530000|2022-04-21 14:48:50|10328.4|10318.4|10331.4|10321.4|10331.4|10321.4|10326.6|10316.6|8
1650552540000|2022-04-21 14:49:00|10331.6|10321.6|10336.9|10326.9|10337.1|10327.1|10331.6|10321.6|11
1650552550000|2022-04-21 14:49:10|10336.6|10326.6|10332.4|10322.4|10336.6|10326.6|10332.4|10322.4|10
1650552560000|2022-04-21 14:49:20|10333.4|10323.4|10332.1|10322.1|10333.4|10323.4|10332.1|10322.1|5
1650552570000|2022-04-21 14:49:30|10331.9|10321.9|10328.6|10318.6|10332.1|10322.1|10328.6|10318.6|11
1650552580000|2022-04-21 14:49:40|10328.9|10318.9|10327.4|10317.4|10329.1|10319.1|10327.4|10317.4|11
1650552590000|2022-04-21 14:49:50|10327.6|10317.6|10327.6|10317.6|10328.4|10318.4|10326.6|10316.6|14
1650552600000|2022-04-21 14:50:00|10328.6|10318.6|10329.6|10319.6|10330.1|10320.1|10328.4|10318.4|9
1650552610000|2022-04-21 14:50:10|10329.4|10319.4|10330.1|10320.1|10330.1|10320.1|10329.4|10319.4|3
1650552620000|2022-04-21 14:50:20|10330.4|10320.4|10332.6|10322.6|10332.6|10322.6|10330.4|10320.4|7
1650552630000|2022-04-21 14:50:30|10333.1|10323.1|10331.9|10321.9|10333.1|10323.1|10331.9|10321.9|12
1650552640000|2022-04-21 14:50:40|10332.1|10322.1|10332.4|10322.4|10332.6|10322.6|10331.4|10321.4|10
1650552650000|2022-04-21 14:50:50|10332.9|10322.9|10332.9|10322.9|10333.1|10323.1|10332.9|10322.9|3
1650552660000|2022-04-21 14:51:00|10332.6|10322.6|10329.1|10319.1|10332.9|10322.9|10328.4|10318.4|12
1650552670000|2022-04-21 14:51:10|10328.9|10318.9|10326.4|10316.4|10328.9|10318.9|10326.4|10316.4|9
1650552680000|2022-04-21 14:51:20|10326.1|10316.1|10324.9|10314.9|10326.1|10316.1|10324.9|10314.9|7
1650552690000|2022-04-21 14:51:30|10324.6|10314.6|10324.1|10314.1|10324.6|10314.6|10323.9|10313.9|4
1650552700000|2022-04-21 14:51:40|10323.9|10313.9|10323.6|10313.6|10324.1|10314.1|10323.6|10313.6|6
1650552710000|2022-04-21 14:51:50|10324.1|10314.1|10326.1|10316.1|10326.1|10316.1|10323.9|10313.9|5
1650552720000|2022-04-21 14:52:00|10325.9|10315.9|10326.4|10316.4|10326.4|10316.4|10325.9|10315.9|5
1650552740000|2022-04-21 14:52:20|10327.1|10317.1|10325.6|10315.6|10327.1|10317.1|10322.6|10312.6|14
1650552750000|2022-04-21 14:52:30|10325.9|10315.9|10327.6|10317.6|10328.6|10318.6|10325.9|10315.9|13
1650552760000|2022-04-21 14:52:40|10326.9|10316.9|10326.9|10316.9|10327.6|10317.6|10326.9|10316.9|10
1650552770000|2022-04-21 14:52:50|10327.1|10317.1|10327.1|10317.1|10327.1|10317.1|10326.1|10316.1|10
1650552780000|2022-04-21 14:53:00|10327.4|10317.4|10318.9|10308.9|10327.4|10317.4|10318.4|10308.4|19
1650552790000|2022-04-21 14:53:10|10318.4|10308.4|10319.4|10309.4|10319.9|10309.9|10318.4|10308.4|8
1650552800000|2022-04-21 14:53:20|10319.9|10309.9|10321.6|10311.6|10322.4|10312.4|10319.9|10309.9|12
1650552810000|2022-04-21 14:53:30|10320.6|10310.6|10319.6|10309.6|10320.6|10310.6|10318.9|10308.9|13
1650552820000|2022-04-21 14:53:40|10319.9|10309.9|10319.9|10309.9|10320.4|10310.4|10319.1|10309.1|9
1650552830000|2022-04-21 14:53:50|10320.1|10310.1|10320.6|10310.6|10320.9|10310.9|10319.6|10309.6|15
1650552840000|2022-04-21 14:54:00|10320.4|10310.4|10321.1|10311.1|10321.4|10311.4|10319.9|10309.9|11
1650552850000|2022-04-21 14:54:10|10320.9|10310.9|10323.6|10313.6|10323.6|10313.6|10320.9|10310.9|4
1650552860000|2022-04-21 14:54:20|10324.4|10314.4|10324.4|10314.4|10325.9|10315.9|10323.1|10313.1|16
1650552870000|2022-04-21 14:54:30|10324.1|10314.1|10324.4|10314.4|10324.6|10314.6|10323.4|10313.4|12
1650552880000|2022-04-21 14:54:40|10323.9|10313.9|10322.9|10312.9|10323.9|10313.9|10322.6|10312.6|9
1650552890000|2022-04-21 14:54:50|10322.6|10312.6|10322.6|10312.6|10322.9|10312.9|10322.1|10312.1|6
1650552900000|2022-04-21 14:55:00|10322.4|10312.4|10319.4|10309.4|10322.4|10312.4|10318.9|10308.9|9
1650552910000|2022-04-21 14:55:10|10320.4|10310.4|10316.9|10306.9|10321.4|10311.4|10316.9|10306.9|12
1650552920000|2022-04-21 14:55:20|10316.6|10306.6|10319.4|10309.4|10319.4|10309.4|10316.6|10306.6|6
1650552930000|2022-04-21 14:55:30|10318.9|10308.9|10319.6|10309.6|10319.6|10309.6|10318.1|10308.1|7
1650552940000|2022-04-21 14:55:40|10319.4|10309.4|10318.4|10308.4|10319.9|10309.9|10318.4|10308.4|10
1650552950000|2022-04-21 14:55:50|10317.9|10307.9|10317.4|10307.4|10318.6|10308.6|10316.6|10306.6|9
1650552960000|2022-04-21 14:56:00|10317.6|10307.6|10316.6|10306.6|10318.4|10308.4|10316.4|10306.4|12
1650552970000|2022-04-21 14:56:10|10313.9|10303.9|10314.9|10304.9|10314.9|10304.9|10313.6|10303.6|7
1650552980000|2022-04-21 14:56:20|10313.9|10303.9|10313.9|10303.9|10314.6|10304.6|10312.9|10302.9|9
1650552990000|2022-04-21 14:56:30|10314.4|10304.4|10314.4|10304.4|10314.4|10304.4|10312.9|10302.9|13
1650553000000|2022-04-21 14:56:40|10314.6|10304.6|10316.1|10306.1|10316.1|10306.1|10314.6|10304.6|11
1650553010000|2022-04-21 14:56:50|10315.9|10305.9|10314.9|10304.9|10316.1|10306.1|10314.6|10304.6|6
1650553020000|2022-04-21 14:57:00|10314.6|10304.6|10319.3|10309.3|10319.3|10309.3|10311.9|10301.9|17
1650553030000|2022-04-21 14:57:10|10320.3|10310.3|10318.5|10308.5|10320.3|10310.3|10318.5|10308.5|8
1650553040000|2022-04-21 14:57:20|10318.6|10308.6|10319.3|10309.3|10319.9|10309.9|10318.6|10308.6|9
1650553050000|2022-04-21 14:57:30|10319.4|10309.4|10318.4|10308.4|10319.4|10309.4|10318.4|10308.4|5
1650553060000|2022-04-21 14:57:40|10317.6|10307.6|10316.1|10306.1|10317.6|10307.6|10315.6|10305.6|15
1650553070000|2022-04-21 14:57:50|10316.4|10306.4|10317.1|10307.1|10318.1|10308.1|10316.4|10306.4|10
1650553080000|2022-04-21 14:58:00|10316.9|10306.9|10318.4|10308.4|10318.4|10308.4|10316.9|10306.9|5
1650553090000|2022-04-21 14:58:10|10319.1|10309.1|10316.9|10306.9|10319.9|10309.9|10316.6|10306.6|10
1650553100000|2022-04-21 14:58:20|10317.1|10307.1|10317.9|10307.9|10317.9|10307.9|10317.1|10307.1|3
1650553110000|2022-04-21 14:58:30|10318.1|10308.1|10316.1|10306.1|10318.6|10308.6|10315.9|10305.9|12
1650553120000|2022-04-21 14:58:40|10315.6|10305.6|10313.9|10303.9|10315.6|10305.6|10313.6|10303.6|5
1650553130000|2022-04-21 14:58:50|10314.9|10304.9|10315.9|10305.9|10315.9|10305.9|10314.9|10304.9|6
1650553140000|2022-04-21 14:59:00|10315.6|10305.6|10314.9|10304.9|10315.9|10305.9|10314.6|10304.6|8
1650553150000|2022-04-21 14:59:10|10315.1|10305.1|10313.4|10303.4|10315.9|10305.9|10313.1|10303.1|11
1650553160000|2022-04-21 14:59:20|10313.6|10303.6|10313.6|10303.6|10315.1|10305.1|10313.6|10303.6|9
1650553170000|2022-04-21 14:59:30|10314.1|10304.1|10314.6|10304.6|10315.6|10305.6|10314.1|10304.1|12
1650553180000|2022-04-21 14:59:40|10314.4|10304.4|10314.1|10304.1|10314.6|10304.6|10314.1|10304.1|6
1650553190000|2022-04-21 14:59:50|10313.9|10303.9|10311.9|10301.9|10313.9|10303.9|10311.9|10301.9|9
1650553200000|2022-04-21 15:00:00|10311.6|10301.6|10313.1|10303.1|10313.1|10303.1|10311.6|10301.6|7
1650553210000|2022-04-21 15:00:10|10313.4|10303.4|10312.1|10302.1|10313.4|10303.4|10312.1|10302.1|6
1650553220000|2022-04-21 15:00:20|10311.9|10301.9|10308.9|10298.9|10311.9|10301.9|10308.9|10298.9|6
1650553230000|2022-04-21 15:00:30|10309.4|10299.4|10308.6|10298.6|10309.4|10299.4|10308.4|10298.4|3
1650553240000|2022-04-21 15:00:40|10308.9|10298.9|10311.4|10301.4|10311.6|10301.6|10308.9|10298.9|13
1650553250000|2022-04-21 15:00:50|10311.6|10301.6|10312.6|10302.6|10312.6|10302.6|10311.4|10301.4|10
1650553260000|2022-04-21 15:01:00|10312.4|10302.4|10313.4|10303.4|10313.6|10303.6|10311.6|10301.6|10
1650553270000|2022-04-21 15:01:10|10313.1|10303.1|10310.9|10300.9|10313.4|10303.4|10310.4|10300.4|9
1650553280000|2022-04-21 15:01:20|10311.1|10301.1|10309.6|10299.6|10311.1|10301.1|10309.1|10299.1|9
1650553290000|2022-04-21 15:01:30|10309.4|10299.4|10309.4|10299.4|10309.4|10299.4|10309.4|10299.4|1
1650553300000|2022-04-21 15:01:40|10309.1|10299.1|10309.1|10299.1|10309.1|10299.1|10307.9|10297.9|5
1650553310000|2022-04-21 15:01:50|10309.4|10299.4|10309.1|10299.1|10309.9|10299.9|10308.9|10298.9|5
1650553320000|2022-04-21 15:02:00|10309.4|10299.4|10309.6|10299.6|10309.6|10299.6|10309.4|10299.4|2
1650553330000|2022-04-21 15:02:10|10309.1|10299.1|10307.9|10297.9|10309.1|10299.1|10307.4|10297.4|7
1650553340000|2022-04-21 15:02:20|10308.1|10298.1|10308.6|10298.6|10308.6|10298.6|10308.1|10298.1|3
1650553350000|2022-04-21 15:02:30|10308.4|10298.4|10306.6|10296.6|10308.4|10298.4|10306.6|10296.6|8
1650553360000|2022-04-21 15:02:40|10306.9|10296.9|10309.4|10299.4|10309.4|10299.4|10306.9|10296.9|7
1650553370000|2022-04-21 15:02:50|10309.1|10299.1|10309.1|10299.1|10309.1|10299.1|10309.1|10299.1|1
1650553380000|2022-04-21 15:03:00|10308.9|10298.9|10309.4|10299.4|10309.9|10299.9|10308.9|10298.9|5
1650553390000|2022-04-21 15:03:10|10308.9|10298.9|10309.1|10299.1|10309.6|10299.6|10308.9|10298.9|5
1650553400000|2022-04-21 15:03:20|10309.4|10299.4|10309.4|10299.4|10309.4|10299.4|10309.1|10299.1|3
1650553420000|2022-04-21 15:03:40|10309.6|10299.6|10309.6|10299.6|10309.6|10299.6|10309.6|10299.6|1
1650553430000|2022-04-21 15:03:50|10309.4|10299.4|10308.1|10298.1|10309.4|10299.4|10307.6|10297.6|9
1650553440000|2022-04-21 15:04:00|10308.4|10298.4|10308.9|10298.9|10308.9|10298.9|10308.1|10298.1|5
1650553450000|2022-04-21 15:04:10|10308.6|10298.6|10308.6|10298.6|10308.6|10298.6|10308.6|10298.6|1
1650553460000|2022-04-21 15:04:20|10308.4|10298.4|10308.1|10298.1|10308.6|10298.6|10308.1|10298.1|6
1650553470000|2022-04-21 15:04:30|10308.4|10298.4|10309.1|10299.1|10309.1|10299.1|10308.4|10298.4|5
1650553480000|2022-04-21 15:04:40|10308.9|10298.9|10308.6|10298.6|10308.9|10298.9|10308.4|10298.4|4
1650553490000|2022-04-21 15:04:50|10308.4|10298.4|10308.4|10298.4|10308.4|10298.4|10307.1|10297.1|7
1650553500000|2022-04-21 15:05:00|10308.9|10298.9|10308.6|10298.6|10308.9|10298.9|10307.6|10297.6|9
1650553510000|2022-04-21 15:05:10|10308.9|10298.9|10305.1|10295.1|10308.9|10298.9|10304.9|10294.9|8
1650553520000|2022-04-21 15:05:20|10305.9|10295.9|10302.6|10292.6|10305.9|10295.9|10302.6|10292.6|5
1650553530000|2022-04-21 15:05:30|10302.9|10292.9|10300.6|10290.6|10303.1|10293.1|10299.9|10289.9|17
1650553540000|2022-04-21 15:05:40|10301.4|10291.4|10302.6|10292.6|10303.1|10293.1|10301.4|10291.4|11
1650553550000|2022-04-21 15:05:50|10302.1|10292.1|10305.4|10295.4|10305.4|10295.4|10302.1|10292.1|5
1650553560000|2022-04-21 15:06:00|10304.6|10294.6|10303.6|10293.6|10304.6|10294.6|10303.6|10293.6|14
1650553570000|2022-04-21 15:06:10|10301.4|10291.4|10299.4|10289.4|10301.4|10291.4|10298.1|10288.1|18
1650553580000|2022-04-21 15:06:20|10299.1|10289.1|10298.9|10288.9|10299.6|10289.6|10298.6|10288.6|8
1650553590000|2022-04-21 15:06:30|10300.4|10290.4|10302.1|10292.1|10302.1|10292.1|10300.1|10290.1|9
1650553600000|2022-04-21 15:06:40|10302.4|10292.4|10301.9|10291.9|10303.1|10293.1|10301.9|10291.9|7
1650553610000|2022-04-21 15:06:50|10302.1|10292.1|10299.6|10289.6|10302.1|10292.1|10299.6|10289.6|11
1650553630000|2022-04-21 15:07:10|10299.4|10289.4|10299.4|10289.4|10299.4|10289.4|10299.4|10289.4|1
1650553640000|2022-04-21 15:07:20|10298.9|10288.9|10297.1|10287.1|10298.9|10288.9|10297.1|10287.1|14
1650553650000|2022-04-21 15:07:30|10297.4|10287.4|10297.9|10287.9|10297.9|10287.9|10297.4|10287.4|2
1650553660000|2022-04-21 15:07:40|10297.6|10287.6|10296.6|10286.6|10297.6|10287.6|10296.6|10286.6|4
1650553670000|2022-04-21 15:07:50|10296.9|10286.9|10297.1|10287.1|10297.1|10287.1|10296.6|10286.6|5
1650553680000|2022-04-21 15:08:00|10296.9|10286.9|10297.1|10287.1|10297.1|10287.1|10296.9|10286.9|2
1650553690000|2022-04-21 15:08:10|10297.9|10287.9|10298.1|10288.1|10298.1|10288.1|10297.9|10287.9|2
1650553700000|2022-04-21 15:08:20|10298.4|10288.4|10299.4|10289.4|10299.4|10289.4|10298.1|10288.1|4
1650553710000|2022-04-21 15:08:30|10299.1|10289.1|10298.1|10288.1|10299.1|10289.1|10297.6|10287.6|10
1650553720000|2022-04-21 15:08:40|10297.6|10287.6|10298.9|10288.9|10298.9|10288.9|10297.6|10287.6|2
1650553730000|2022-04-21 15:08:50|10299.1|10289.1|10301.1|10291.1|10302.4|10292.4|10298.9|10288.9|8
1650553740000|2022-04-21 15:09:00|10301.6|10291.6|10301.9|10291.9|10302.4|10292.4|10301.1|10291.1|12
1650553750000|2022-04-21 15:09:10|10301.6|10291.6|10299.1|10289.1|10302.6|10292.6|10299.1|10289.1|11
1650553760000|2022-04-21 15:09:20|10298.9|10288.9|10299.4|10289.4|10299.4|10289.4|10298.9|10288.9|7
1650553770000|2022-04-21 15:09:30|10299.9|10289.9|10300.6|10290.6|10301.1|10291.1|10299.9|10289.9|4
1650553780000|2022-04-21 15:09:40|10300.4|10290.4|10300.1|10290.1|10300.4|10290.4|10300.1|10290.1|2
1650553790000|2022-04-21 15:09:50|10300.4|10290.4|10301.6|10291.6|10302.1|10292.1|10300.4|10290.4|9
1650553800000|2022-04-21 15:10:00|10299.1|10289.1|10298.1|10288.1|10299.1|10289.1|10298.1|10288.1|14
1650553810000|2022-04-21 15:10:10|10298.6|10288.6|10297.9|10287.9|10298.6|10288.6|10297.9|10287.9|6
1650553820000|2022-04-21 15:10:20|10297.6|10287.6|10297.9|10287.9|10298.1|10288.1|10297.4|10287.4|10
1650553830000|2022-04-21 15:10:30|10298.1|10288.1|10297.9|10287.9|10298.1|10288.1|10297.9|10287.9|2
1650553840000|2022-04-21 15:10:40|10297.4|10287.4|10297.4|10287.4|10297.6|10287.6|10297.1|10287.1|12
1650553850000|2022-04-21 15:10:50|10297.1|10287.1|10298.1|10288.1|10298.1|10288.1|10297.1|10287.1|6
1650553860000|2022-04-21 15:11:00|10297.9|10287.9|10299.6|10289.6|10299.6|10289.6|10297.9|10287.9|4
1650553870000|2022-04-21 15:11:10|10299.1|10289.1|10300.1|10290.1|10300.4|10290.4|10299.1|10289.1|11
1650553880000|2022-04-21 15:11:20|10299.9|10289.9|10302.6|10292.6|10302.6|10292.6|10299.9|10289.9|8
1650553890000|2022-04-21 15:11:30|10301.9|10291.9|10302.9|10292.9|10302.9|10292.9|10301.6|10291.6|14
1650553900000|2022-04-21 15:11:40|10302.6|10292.6|10301.6|10291.6|10302.9|10292.9|10301.6|10291.6|7
1650553910000|2022-04-21 15:11:50|10300.1|10290.1|10299.9|10289.9|10300.1|10290.1|10299.6|10289.6|3
1650553920000|2022-04-21 15:12:00|10300.1|10290.1|10300.1|10290.1|10300.6|10290.6|10300.1|10290.1|3
1650553930000|2022-04-21 15:12:10|10299.6|10289.6|10299.6|10289.6|10299.9|10289.9|10299.4|10289.4|7
1650553940000|2022-04-21 15:12:20|10299.4|10289.4|10299.1|10289.1|10299.4|10289.4|10298.6|10288.6|7
1650553950000|2022-04-21 15:12:30|10298.9|10288.9|10296.4|10286.4|10298.9|10288.9|10296.1|10286.1|8
1650553960000|2022-04-21 15:12:40|10296.1|10286.1|10298.1|10288.1|10298.1|10288.1|10296.1|10286.1|8
1650553970000|2022-04-21 15:12:50|10297.9|10287.9|10298.1|10288.1|10298.1|10288.1|10297.1|10287.1|9
1650553980000|2022-04-21 15:13:00|10297.9|10287.9|10296.4|10286.4|10298.1|10288.1|10296.4|10286.4|16
1650553990000|2022-04-21 15:13:10|10296.1|10286.1|10296.4|10286.4|10296.9|10286.9|10296.1|10286.1|8
1650554000000|2022-04-21 15:13:20|10296.6|10286.6|10297.1|10287.1|10297.4|10287.4|10296.6|10286.6|9
1650554010000|2022-04-21 15:13:30|10297.4|10287.4|10297.4|10287.4|10297.6|10287.6|10297.4|10287.4|3
1650554020000|2022-04-21 15:13:40|10295.1|10285.1|10295.1|10285.1|10295.9|10285.9|10294.9|10284.9|13
1650554030000|2022-04-21 15:13:50|10295.4|10285.4|10293.1|10283.1|10295.4|10285.4|10292.4|10282.4|4
1650554040000|2022-04-21 15:14:00|10293.6|10283.6|10295.1|10285.1|10295.1|10285.1|10293.4|10283.4|15
1650554050000|2022-04-21 15:14:10|10294.9|10284.9|10295.1|10285.1|10296.1|10286.1|10294.6|10284.6|15
1650554060000|2022-04-21 15:14:20|10295.4|10285.4|10298.9|10288.9|10298.9|10288.9|10295.4|10285.4|9
1650554070000|2022-04-21 15:14:30|10299.1|10289.1|10299.9|10289.9|10299.9|10289.9|10298.6|10288.6|8
1650554080000|2022-04-21 15:14:40|10299.6|10289.6|10299.1|10289.1|10299.9|10289.9|10297.9|10287.9|12
1650554090000|2022-04-21 15:14:50|10298.9|10288.9|10300.1|10290.1|10300.1|10290.1|10298.9|10288.9|10
1650554100000|2022-04-21 15:15:00|10300.4|10290.4|10298.6|10288.6|10300.4|10290.4|10298.4|10288.4|7
1650554110000|2022-04-21 15:15:10|10298.9|10288.9|10298.9|10288.9|10299.6|10289.6|10298.6|10288.6|7
1650554120000|2022-04-21 15:15:20|10298.4|10288.4|10299.1|10289.1|10299.1|10289.1|10298.4|10288.4|3
1650554130000|2022-04-21 15:15:30|10298.9|10288.9|10298.1|10288.1|10298.9|10288.9|10298.1|10288.1|6
1650554140000|2022-04-21 15:15:40|10298.4|10288.4|10295.9|10285.9|10298.6|10288.6|10295.9|10285.9|12
1650554150000|2022-04-21 15:15:50|10295.6|10285.6|10295.9|10285.9|10297.1|10287.1|10295.6|10285.6|12
1650554160000|2022-04-21 15:16:00|10296.4|10286.4|10294.1|10284.1|10296.4|10286.4|10293.9|10283.9|6
1650554170000|2022-04-21 15:16:10|10293.9|10283.9|10296.1|10286.1|10296.1|10286.1|10293.9|10283.9|10
1650554180000|2022-04-21 15:16:20|10295.6|10285.6|10296.1|10286.1|10296.6|10286.6|10295.4|10285.4|8
1650554190000|2022-04-21 15:16:30|10295.9|10285.9|10295.6|10285.6|10295.9|10285.9|10295.1|10285.1|6
1650554200000|2022-04-21 15:16:40|10295.9|10285.9|10296.6|10286.6|10296.6|10286.6|10295.6|10285.6|7
1650554210000|2022-04-21 15:16:50|10297.1|10287.1|10298.1|10288.1|10298.1|10288.1|10297.1|10287.1|8
1650554220000|2022-04-21 15:17:00|10298.4|10288.4|10298.4|10288.4|10298.4|10288.4|10298.4|10288.4|1
1650554230000|2022-04-21 15:17:10|10297.9|10287.9|10298.1|10288.1|10298.9|10288.9|10296.6|10286.6|13
1650554240000|2022-04-21 15:17:20|10297.6|10287.6|10296.6|10286.6|10297.6|10287.6|10296.6|10286.6|2
1650554250000|2022-04-21 15:17:30|10296.9|10286.9|10297.9|10287.9|10297.9|10287.9|10296.9|10286.9|7
1650554260000|2022-04-21 15:17:40|10297.6|10287.6|10296.9|10286.9|10297.6|10287.6|10296.6|10286.6|4
1650554270000|2022-04-21 15:17:50|10297.1|10287.1|10297.6|10287.6|10297.6|10287.6|10297.1|10287.1|5
1650554280000|2022-04-21 15:18:00|10297.4|10287.4|10296.1|10286.1|10297.4|10287.4|10295.9|10285.9|12
1650554290000|2022-04-21 15:18:10|10296.4|10286.4|10296.1|10286.1|10297.1|10287.1|10296.1|10286.1|14
1650554300000|2022-04-21 15:18:20|10295.9|10285.9|10296.9|10286.9|10296.9|10286.9|10295.6|10285.6|8
1650554310000|2022-04-21 15:18:30|10296.6|10286.6|10295.9|10285.9|10296.6|10286.6|10295.9|10285.9|4
1650554320000|2022-04-21 15:18:40|10296.1|10286.1|10296.4|10286.4|10296.6|10286.6|10296.1|10286.1|6
1650554330000|2022-04-21 15:18:50|10296.6|10286.6|10296.6|10286.6|10296.6|10286.6|10296.4|10286.4|5
1650554340000|2022-04-21 15:19:00|10296.4|10286.4|10296.6|10286.6|10296.6|10286.6|10296.4|10286.4|2
1650554350000|2022-04-21 15:19:10|10297.1|10287.1|10298.6|10288.6|10298.6|10288.6|10297.1|10287.1|3
1650554360000|2022-04-21 15:19:20|10297.4|10287.4|10298.1|10288.1|10298.1|10288.1|10297.4|10287.4|5
1650554370000|2022-04-21 15:19:30|10296.9|10286.9|10297.4|10287.4|10298.4|10288.4|10296.9|10286.9|8
1650554380000|2022-04-21 15:19:40|10297.6|10287.6|10297.4|10287.4|10297.9|10287.9|10297.1|10287.1|11
1650554390000|2022-04-21 15:19:50|10297.1|10287.1|10296.9|10286.9|10297.6|10287.6|10296.1|10286.1|8
1650554400000|2022-04-21 15:20:00|10296.6|10286.6|10295.9|10285.9|10296.9|10286.9|10295.9|10285.9|3
1650554420000|2022-04-21 15:20:20|10295.6|10285.6|10295.4|10285.4|10295.9|10285.9|10295.1|10285.1|8
1650554430000|2022-04-21 15:20:30|10296.4|10286.4|10296.6|10286.6|10296.6|10286.6|10296.4|10286.4|6
1650554450000|2022-04-21 15:20:50|10296.4|10286.4|10296.1|10286.1|10296.4|10286.4|10296.1|10286.1|2
1650554460000|2022-04-21 15:21:00|10296.4|10286.4|10296.6|10286.6|10296.6|10286.6|10295.9|10285.9|9
1650554470000|2022-04-21 15:21:10|10296.1|10286.1|10293.6|10283.6|10297.1|10287.1|10293.6|10283.6|13
1650554480000|2022-04-21 15:21:20|10294.1|10284.1|10293.9|10283.9|10295.1|10285.1|10293.6|10283.6|12
1650554490000|2022-04-21 15:21:30|10293.6|10283.6|10292.6|10282.6|10294.1|10284.1|10292.6|10282.6|12
1650554500000|2022-04-21 15:21:40|10292.9|10282.9|10294.1|10284.1|10294.1|10284.1|10292.6|10282.6|11
1650554510000|2022-04-21 15:21:50|10294.4|10284.4|10293.6|10283.6|10294.4|10284.4|10293.4|10283.4|10
1650554520000|2022-04-21 15:22:00|10293.9|10283.9|10296.6|10286.6|10297.1|10287.1|10293.9|10283.9|16
1650554530000|2022-04-21 15:22:10|10296.4|10286.4|10297.1|10287.1|10297.1|10287.1|10296.4|10286.4|4
1650554540000|2022-04-21 15:22:20|10296.6|10286.6|10296.1|10286.1|10296.6|10286.6|10295.9|10285.9|8
1650554550000|2022-04-21 15:22:30|10295.9|10285.9|10296.9|10286.9|10296.9|10286.9|10295.4|10285.4|9
1650554560000|2022-04-21 15:22:40|10297.1|10287.1|10298.4|10288.4|10298.4|10288.4|10297.1|10287.1|3
1650554570000|2022-04-21 15:22:50|10298.1|10288.1|10298.1|10288.1|10298.4|10288.4|10298.1|10288.1|5
1650554580000|2022-04-21 15:23:00|10298.4|10288.4|10298.4|10288.4|10299.4|10289.4|10298.4|10288.4|7
1650554590000|2022-04-21 15:23:10|10298.9|10288.9|10298.4|10288.4|10298.9|10288.9|10298.4|10288.4|4
1650554610000|2022-04-21 15:23:30|10298.6|10288.6|10298.6|10288.6|10298.6|10288.6|10298.6|10288.6|1
1650554620000|2022-04-21 15:23:40|10298.4|10288.4|10298.4|10288.4|10298.4|10288.4|10298.4|10288.4|1
1650554630000|2022-04-21 15:23:50|10298.9|10288.9|10298.9|10288.9|10298.9|10288.9|10298.4|10288.4|3
1650554640000|2022-04-21 15:24:00|10299.9|10289.9|10300.6|10290.6|10301.4|10291.4|10299.9|10289.9|3
1650554650000|2022-04-21 15:24:10|10300.9|10290.9|10302.6|10292.6|10302.6|10292.6|10300.9|10290.9|12
1650554660000|2022-04-21 15:24:20|10302.4|10292.4|10301.9|10291.9|10302.6|10292.6|10301.9|10291.9|6
1650554670000|2022-04-21 15:24:30|10302.1|10292.1|10303.6|10293.6|10303.6|10293.6|10302.1|10292.1|14
1650554680000|2022-04-21 15:24:40|10303.4|10293.4|10302.9|10292.9|10303.4|10293.4|10302.6|10292.6|10
1650554690000|2022-04-21 15:24:50|10302.6|10292.6|10303.4|10293.4|10303.6|10293.6|10302.6|10292.6|13
1650554700000|2022-04-21 15:25:00|10303.1|10293.1|10305.1|10295.1|10305.1|10295.1|10302.6|10292.6|20
1650554710000|2022-04-21 15:25:10|10305.4|10295.4|10305.6|10295.6|10306.1|10296.1|10303.6|10293.6|17
1650554720000|2022-04-21 15:25:20|10305.4|10295.4|10308.1|10298.1|10308.4|10298.4|10305.4|10295.4|10
1650554730000|2022-04-21 15:25:30|10308.4|10298.4|10308.6|10298.6|10308.6|10298.6|10306.6|10296.6|8
1650554740000|2022-04-21 15:25:40|10308.4|10298.4|10308.9|10298.9|10308.9|10298.9|10307.9|10297.9|6
1650554750000|2022-04-21 15:25:50|10308.6|10298.6|10308.1|10298.1|10308.6|10298.6|10306.1|10296.1|14
1650554760000|2022-04-21 15:26:00|10307.9|10297.9|10306.9|10296.9|10307.9|10297.9|10305.6|10295.6|11
1650554770000|2022-04-21 15:26:10|10306.6|10296.6|10309.1|10299.1|10309.1|10299.1|10306.6|10296.6|5
1650554780000|2022-04-21 15:26:20|10308.9|10298.9|10307.6|10297.6|10309.4|10299.4|10307.1|10297.1|7
1650554790000|2022-04-21 15:26:30|10307.9|10297.9|10308.1|10298.1|10308.1|10298.1|10307.9|10297.9|4
1650554800000|2022-04-21 15:26:40|10307.9|10297.9|10307.4|10297.4|10307.9|10297.9|10307.4|10297.4|3
1650554810000|2022-04-21 15:26:50|10307.1|10297.1|10305.1|10295.1|10307.1|10297.1|10304.4|10294.4|9
1650554820000|2022-04-21 15:27:00|10304.9|10294.9|10302.9|10292.9|10304.9|10294.9|10302.9|10292.9|9
1650554830000|2022-04-21 15:27:10|10303.6|10293.6|10303.1|10293.1|10303.6|10293.6|10302.9|10292.9|7
1650554840000|2022-04-21 15:27:20|10302.6|10292.6|10302.4|10292.4|10302.6|10292.6|10302.1|10292.1|7
1650554850000|2022-04-21 15:27:30|10302.1|10292.1|10302.1|10292.1|10302.1|10292.1|10302.1|10292.1|1
1650554860000|2022-04-21 15:27:40|10302.4|10292.4|10300.6|10290.6|10302.4|10292.4|10300.6|10290.6|10
1650554870000|2022-04-21 15:27:50|10300.4|10290.4|10300.6|10290.6|10300.6|10290.6|10300.4|10290.4|2
1650554880000|2022-04-21 15:28:00|10300.9|10290.9|10300.6|10290.6|10300.9|10290.9|10300.4|10290.4|6
1650554890000|2022-04-21 15:28:10|10300.9|10290.9|10301.1|10291.1|10301.1|10291.1|10300.9|10290.9|2
1650554900000|2022-04-21 15:28:20|10301.4|10291.4|10300.9|10290.9|10301.4|10291.4|10300.9|10290.9|3
1650554910000|2022-04-21 15:28:30|10301.1|10291.1|10304.1|10294.1|10304.4|10294.4|10301.1|10291.1|10
1650554920000|2022-04-21 15:28:40|10304.4|10294.4|10304.4|10294.4|10304.9|10294.9|10304.1|10294.1|8
1650554930000|2022-04-21 15:28:50|10304.9|10294.9|10304.4|10294.4|10305.6|10295.6|10304.4|10294.4|11
1650554940000|2022-04-21 15:29:00|10303.1|10293.1|10303.6|10293.6|10303.6|10293.6|10301.9|10291.9|13
1650554950000|2022-04-21 15:29:10|10303.4|10293.4|10303.1|10293.1|10303.6|10293.6|10301.6|10291.6|11
1650554960000|2022-04-21 15:29:20|10303.4|10293.4|10302.6|10292.6|10304.1|10294.1|10302.6|10292.6|12
1650554970000|2022-04-21 15:29:30|10303.1|10293.1|10299.9|10289.9|10303.1|10293.1|10299.9|10289.9|5
1650554980000|2022-04-21 15:29:40|10300.1|10290.1|10300.6|10290.6|10300.6|10290.6|10300.1|10290.1|3
1650554990000|2022-04-21 15:29:50|10300.4|10290.4|10298.1|10288.1|10300.4|10290.4|10297.9|10287.9|8
1650555000000|2022-04-21 15:30:00|10297.9|10287.9|10298.1|10288.1|10298.4|10288.4|10296.9|10286.9|10
1650555010000|2022-04-21 15:30:10|10297.9|10287.9|10294.9|10284.9|10298.1|10288.1|10294.6|10284.6|13
1650555020000|2022-04-21 15:30:20|10295.1|10285.1|10297.1|10287.1|10297.9|10287.9|10295.1|10285.1|11
1650555030000|2022-04-21 15:30:30|10297.4|10287.4|10297.6|10287.6|10297.9|10287.9|10296.6|10286.6|8
1650555040000|2022-04-21 15:30:40|10297.9|10287.9|10300.1|10290.1|10300.1|10290.1|10297.9|10287.9|8
1650555050000|2022-04-21 15:30:50|10300.4|10290.4|10302.1|10292.1|10302.1|10292.1|10300.4|10290.4|6
1650555060000|2022-04-21 15:31:00|10301.1|10291.1|10299.9|10289.9|10301.4|10291.4|10299.9|10289.9|11
1650555070000|2022-04-21 15:31:10|10300.1|10290.1|10298.6|10288.6|10300.1|10290.1|10298.6|10288.6|8
1650555080000|2022-04-21 15:31:20|10298.9|10288.9|10299.9|10289.9|10300.9|10290.9|10298.9|10288.9|15
1650555090000|2022-04-21 15:31:30|10300.1|10290.1|10301.4|10291.4|10301.6|10291.6|10298.9|10288.9|16
1650555100000|2022-04-21 15:31:40|10301.1|10291.1|10300.9|10290.9|10301.4|10291.4|10300.9|10290.9|4
1650555110000|2022-04-21 15:31:50|10301.1|10291.1|10301.6|10291.6|10302.6|10292.6|10300.6|10290.6|11
1650555120000|2022-04-21 15:32:00|10299.9|10289.9|10302.9|10292.9|10302.9|10292.9|10299.6|10289.6|13
1650555130000|2022-04-21 15:32:10|10303.4|10293.4|10304.1|10294.1|10304.1|10294.1|10303.1|10293.1|10
1650555140000|2022-04-21 15:32:20|10303.9|10293.9|10301.9|10291.9|10303.9|10293.9|10301.9|10291.9|11
1650555150000|2022-04-21 15:32:30|10302.1|10292.1|10301.9|10291.9|10302.6|10292.6|10300.4|10290.4|13
1650555160000|2022-04-21 15:32:40|10302.1|10292.1|10300.6|10290.6|10302.4|10292.4|10300.4|10290.4|10
1650555170000|2022-04-21 15:32:50|10300.4|10290.4|10299.1|10289.1|10300.4|10290.4|10298.6|10288.6|10
1650555180000|2022-04-21 15:33:00|10300.6|10290.6|10301.4|10291.4|10301.6|10291.6|10300.4|10290.4|12
1650555190000|2022-04-21 15:33:10|10301.1|10291.1|10300.9|10290.9|10301.1|10291.1|10299.4|10289.4|9
1650555200000|2022-04-21 15:33:20|10301.6|10291.6|10301.4|10291.4|10303.1|10293.1|10301.1|10291.1|16
1650555210000|2022-04-21 15:33:30|10301.9|10291.9|10300.6|10290.6|10302.1|10292.1|10300.6|10290.6|12
1650555220000|2022-04-21 15:33:40|10298.1|10288.1|10299.4|10289.4|10299.6|10289.6|10297.1|10287.1|14
1650555230000|2022-04-21 15:33:50|10299.6|10289.6|10300.6|10290.6|10300.6|10290.6|10299.6|10289.6|16
1650555240000|2022-04-21 15:34:00|10300.4|10290.4|10303.6|10293.6|10303.9|10293.9|10299.4|10289.4|17
1650555250000|2022-04-21 15:34:10|10302.6|10292.6|10302.9|10292.9|10303.1|10293.1|10301.6|10291.6|14
1650555260000|2022-04-21 15:34:20|10302.6|10292.6|10302.9|10292.9|10303.4|10293.4|10302.4|10292.4|9
1650555270000|2022-04-21 15:34:30|10303.1|10293.1|10301.9|10291.9|10303.1|10293.1|10301.9|10291.9|6
1650555280000|2022-04-21 15:34:40|10301.6|10291.6|10303.9|10293.9|10304.4|10294.4|10301.6|10291.6|7
1650555290000|2022-04-21 15:34:50|10303.1|10293.1|10304.1|10294.1|10304.1|10294.1|10302.1|10292.1|9
1650555300000|2022-04-21 15:35:00|10303.9|10293.9|10303.6|10293.6|10303.9|10293.9|10303.6|10293.6|2
1650555310000|2022-04-21 15:35:10|10303.4|10293.4|10303.4|10293.4|10303.4|10293.4|10301.9|10291.9|11
1650555320000|2022-04-21 15:35:20|10303.9|10293.9|10303.4|10293.4|10303.9|10293.9|10303.4|10293.4|7
1650555330000|2022-04-21 15:35:30|10302.9|10292.9|10302.6|10292.6|10303.9|10293.9|10301.9|10291.9|17
1650555340000|2022-04-21 15:35:40|10302.9|10292.9|10302.6|10292.6|10303.1|10293.1|10301.1|10291.1|9
1650555350000|2022-04-21 15:35:50|10302.9|10292.9|10302.1|10292.1|10303.4|10293.4|10301.6|10291.6|11
1650555360000|2022-04-21 15:36:00|10303.1|10293.1|10303.4|10293.4|10303.9|10293.9|10303.1|10293.1|12
1650555370000|2022-04-21 15:36:10|10303.1|10293.1|10299.9|10289.9|10303.4|10293.4|10299.4|10289.4|14
1650555380000|2022-04-21 15:36:20|10300.1|10290.1|10300.1|10290.1|10301.9|10291.9|10299.9|10289.9|12
1650555390000|2022-04-21 15:36:30|10300.4|10290.4|10302.6|10292.6|10302.6|10292.6|10300.1|10290.1|7
1650555400000|2022-04-21 15:36:40|10302.4|10292.4|10301.1|10291.1|10302.6|10292.6|10300.9|10290.9|9
1650555410000|2022-04-21 15:36:50|10301.4|10291.4|10300.1|10290.1|10301.4|10291.4|10300.1|10290.1|7
1650555420000|2022-04-21 15:37:00|10300.6|10290.6|10303.9|10293.9|10303.9|10293.9|10300.6|10290.6|9
1650555430000|2022-04-21 15:37:10|10303.6|10293.6|10300.9|10290.9|10303.9|10293.9|10300.4|10290.4|15
1650555440000|2022-04-21 15:37:20|10300.4|10290.4|10300.4|10290.4|10301.1|10291.1|10299.6|10289.6|13
1650555450000|2022-04-21 15:37:30|10299.9|10289.9|10300.4|10290.4|10300.4|10290.4|10299.4|10289.4|11
1650555460000|2022-04-21 15:37:40|10299.4|10289.4|10298.4|10288.4|10300.1|10290.1|10298.4|10288.4|7
1650555470000|2022-04-21 15:37:50|10298.9|10288.9|10299.6|10289.6|10299.6|10289.6|10298.4|10288.4|8
1650555480000|2022-04-21 15:38:00|10299.4|10289.4|10296.6|10286.6|10299.4|10289.4|10296.1|10286.1|14
1650555490000|2022-04-21 15:38:10|10296.4|10286.4|10294.4|10284.4|10296.4|10286.4|10294.4|10284.4|5
1650555500000|2022-04-21 15:38:20|10292.6|10282.6|10293.9|10283.9|10293.9|10283.9|10292.6|10282.6|10
1650555510000|2022-04-21 15:38:30|10294.4|10284.4|10294.6|10284.6|10295.6|10285.6|10294.1|10284.1|10
1650555520000|2022-04-21 15:38:40|10294.9|10284.9|10297.1|10287.1|10297.1|10287.1|10294.6|10284.6|14
1650555530000|2022-04-21 15:38:50|10296.9|10286.9|10296.9|10286.9|10296.9|10286.9|10296.1|10286.1|7
1650555540000|2022-04-21 15:39:00|10296.6|10286.6|10297.1|10287.1|10297.6|10287.6|10296.6|10286.6|8
1650555550000|2022-04-21 15:39:10|10295.9|10285.9|10295.4|10285.4|10296.1|10286.1|10294.9|10284.9|6
1650555560000|2022-04-21 15:39:20|10295.6|10285.6|10294.9|10284.9|10296.1|10286.1|10294.9|10284.9|6
1650555570000|2022-04-21 15:39:30|10295.1|10285.1|10294.9|10284.9|10295.1|10285.1|10293.9|10283.9|6
1650555580000|2022-04-21 15:39:40|10294.6|10284.6|10297.4|10287.4|10297.4|10287.4|10294.6|10284.6|6
1650555590000|2022-04-21 15:39:50|10297.1|10287.1|10296.6|10286.6|10297.6|10287.6|10296.6|10286.6|11
1650555600000|2022-04-21 15:40:00|10296.4|10286.4|10294.1|10284.1|10296.4|10286.4|10293.6|10283.6|14
1650555610000|2022-04-21 15:40:10|10293.1|10283.1|10292.9|10282.9|10293.1|10283.1|10292.4|10282.4|6
1650555620000|2022-04-21 15:40:20|10293.1|10283.1|10294.1|10284.1|10294.1|10284.1|10292.4|10282.4|14
1650555630000|2022-04-21 15:40:30|10294.4|10284.4|10296.6|10286.6|10296.6|10286.6|10294.4|10284.4|11
1650555640000|2022-04-21 15:40:40|10296.4|10286.4|10296.6|10286.6|10297.9|10287.9|10296.4|10286.4|11
1650555650000|2022-04-21 15:40:50|10296.9|10286.9|10298.1|10288.1|10298.1|10288.1|10295.6|10285.6|13
1650555660000|2022-04-21 15:41:00|10298.9|10288.9|10297.1|10287.1|10298.9|10288.9|10296.9|10286.9|11
1650555670000|2022-04-21 15:41:10|10297.4|10287.4|10296.1|10286.1|10297.6|10287.6|10295.6|10285.6|13
1650555680000|2022-04-21 15:41:20|10295.9|10285.9|10297.6|10287.6|10297.6|10287.6|10295.9|10285.9|11
1650555690000|2022-04-21 15:41:30|10296.9|10286.9|10296.9|10286.9|10297.4|10287.4|10296.6|10286.6|8
1650555700000|2022-04-21 15:41:40|10297.1|10287.1|10296.4|10286.4|10298.1|10288.1|10296.4|10286.4|11
1650555710000|2022-04-21 15:41:50|10297.1|10287.1|10295.4|10285.4|10297.1|10287.1|10295.4|10285.4|13
1650555720000|2022-04-21 15:42:00|10294.9|10284.9|10293.4|10283.4|10295.4|10285.4|10292.9|10282.9|7
1650555730000|2022-04-21 15:42:10|10293.6|10283.6|10293.4|10283.4|10294.4|10284.4|10293.1|10283.1|9
1650555740000|2022-04-21 15:42:20|10293.6|10283.6|10289.9|10279.9|10293.9|10283.9|10289.9|10279.9|12
1650555750000|2022-04-21 15:42:30|10290.1|10280.1|10288.6|10278.6|10290.1|10280.1|10288.6|10278.6|8
1650555760000|2022-04-21 15:42:40|10288.1|10278.1|10286.4|10276.4|10288.6|10278.6|10286.4|10276.4|6
1650555770000|2022-04-21 15:42:50|10286.1|10276.1|10281.6|10271.6|10286.1|10276.1|10281.6|10271.6|11
1650555780000|2022-04-21 15:43:00|10281.9|10271.9|10281.1|10271.1|10282.1|10272.1|10278.1|10268.1|15
1650555790000|2022-04-21 15:43:10|10281.4|10271.4|10282.9|10272.9|10283.9|10273.9|10281.4|10271.4|9
1650555800000|2022-04-21 15:43:20|10284.1|10274.1|10284.9|10274.9|10285.4|10275.4|10284.1|10274.1|9
1650555810000|2022-04-21 15:43:30|10285.1|10275.1|10287.6|10277.6|10288.1|10278.1|10284.9|10274.9|14
1650555820000|2022-04-21 15:43:40|10287.9|10277.9|10289.1|10279.1|10289.4|10279.4|10287.6|10277.6|8
1650555830000|2022-04-21 15:43:50|10288.4|10278.4|10286.9|10276.9|10288.9|10278.9|10285.9|10275.9|9
1650555840000|2022-04-21 15:44:00|10286.6|10276.6|10285.9|10275.9|10286.6|10276.6|10285.4|10275.4|12
1650555850000|2022-04-21 15:44:10|10285.6|10275.6|10284.6|10274.6|10285.6|10275.6|10283.9|10273.9|10
1650555860000|2022-04-21 15:44:20|10284.1|10274.1|10282.9|10272.9|10284.4|10274.4|10282.9|10272.9|13
1650555870000|2022-04-21 15:44:30|10282.6|10272.6|10285.6|10275.6|10285.9|10275.9|10282.6|10272.6|11
1650555880000|2022-04-21 15:44:40|10285.4|10275.4|10286.4|10276.4|10287.4|10277.4|10285.4|10275.4|9
1650555890000|2022-04-21 15:44:50|10286.6|10276.6|10286.6|10276.6|10286.9|10276.9|10285.9|10275.9|5
1650555900000|2022-04-21 15:45:00|10287.1|10277.1|10286.1|10276.1|10287.1|10277.1|10286.1|10276.1|7
1650555910000|2022-04-21 15:45:10|10285.9|10275.9|10284.9|10274.9|10285.9|10275.9|10283.9|10273.9|7
1650555920000|2022-04-21 15:45:20|10285.6|10275.6|10285.4|10275.4|10286.6|10276.6|10284.9|10274.9|16
1650555930000|2022-04-21 15:45:30|10285.1|10275.1|10287.1|10277.1|10287.4|10277.4|10284.9|10274.9|13
1650555940000|2022-04-21 15:45:40|10286.9|10276.9|10287.6|10277.6|10288.4|10278.4|10286.9|10276.9|9
1650555950000|2022-04-21 15:45:50|10287.9|10277.9|10286.6|10276.6|10288.1|10278.1|10286.6|10276.6|5
1650555960000|2022-04-21 15:46:00|10286.4|10276.4|10287.6|10277.6|10288.1|10278.1|10286.1|10276.1|6
1650555970000|2022-04-21 15:46:10|10287.4|10277.4|10287.6|10277.6|10287.6|10277.6|10287.4|10277.4|2
1650555980000|2022-04-21 15:46:20|10286.1|10276.1|10289.4|10279.4|10289.9|10279.9|10286.1|10276.1|11
1650555990000|2022-04-21 15:46:30|10289.1|10279.1|10290.9|10280.9|10291.1|10281.1|10288.9|10278.9|8
1650556000000|2022-04-21 15:46:40|10290.6|10280.6|10291.1|10281.1|10291.9|10281.9|10290.4|10280.4|13
1650556010000|2022-04-21 15:46:50|10291.4|10281.4|10291.4|10281.4|10291.4|10281.4|10291.1|10281.1|3
1650556020000|2022-04-21 15:47:00|10292.1|10282.1|10291.1|10281.1|10292.1|10282.1|10290.1|10280.1|12
1650556030000|2022-04-21 15:47:10|10290.9|10280.9|10288.4|10278.4|10290.9|10280.9|10288.4|10278.4|5
1650556040000|2022-04-21 15:47:20|10288.1|10278.1|10289.4|10279.4|10290.1|10280.1|10288.1|10278.1|12
1650556050000|2022-04-21 15:47:30|10288.9|10278.9|10287.9|10277.9|10288.9|10278.9|10287.1|10277.1|9
1650556060000|2022-04-21 15:47:40|10288.1|10278.1|10288.1|10278.1|10288.1|10278.1|10287.6|10277.6|10
1650556070000|2022-04-21 15:47:50|10288.4|10278.4|10291.4|10281.4|10292.1|10282.1|10288.4|10278.4|11
1650556080000|2022-04-21 15:48:00|10291.1|10281.1|10289.6|10279.6|10291.4|10281.4|10289.6|10279.6|10
1650556090000|2022-04-21 15:48:10|10289.1|10279.1|10290.1|10280.1|10290.1|10280.1|10289.1|10279.1|10
1650556100000|2022-04-21 15:48:20|10290.4|10280.4|10289.1|10279.1|10290.4|10280.4|10289.1|10279.1|10
1650556110000|2022-04-21 15:48:30|10289.9|10279.9|10289.1|10279.1|10289.9|10279.9|10289.1|10279.1|4
1650556120000|2022-04-21 15:48:40|10288.9|10278.9|10288.9|10278.9|10288.9|10278.9|10288.9|10278.9|1
1650556130000|2022-04-21 15:48:50|10289.1|10279.1|10289.1|10279.1|10289.1|10279.1|10289.1|10279.1|1
1650556140000|2022-04-21 15:49:00|10289.4|10279.4|10289.4|10279.4|10290.1|10280.1|10289.4|10279.4|4
1650556150000|2022-04-21 15:49:10|10289.9|10279.9|10289.9|10279.9|10290.6|10280.6|10288.9|10278.9|10
1650556160000|2022-04-21 15:49:20|10290.1|10280.1|10288.9|10278.9|10290.1|10280.1|10288.9|10278.9|6
1650556170000|2022-04-21 15:49:30|10289.1|10279.1|10292.9|10282.9|10292.9|10282.9|10289.1|10279.1|8
1650556180000|2022-04-21 15:49:40|10293.1|10283.1|10294.9|10284.9|10295.1|10285.1|10293.1|10283.1|5
1650556190000|2022-04-21 15:49:50|10294.6|10284.6|10296.4|10286.4|10296.4|10286.4|10293.9|10283.9|12
1650556200000|2022-04-21 15:50:00|10296.1|10286.1|10296.4|10286.4|10297.1|10287.1|10294.6|10284.6|15
1650556210000|2022-04-21 15:50:10|10296.1|10286.1|10296.1|10286.1|10296.6|10286.6|10296.1|10286.1|10
1650556220000|2022-04-21 15:50:20|10296.4|10286.4|10295.9|10285.9|10296.6|10286.6|10295.9|10285.9|8
1650556230000|2022-04-21 15:50:30|10295.6|10285.6|10295.9|10285.9|10296.1|10286.1|10294.9|10284.9|9
1650556240000|2022-04-21 15:50:40|10296.1|10286.1|10296.4|10286.4|10296.9|10286.9|10295.4|10285.4|8
1650556250000|2022-04-21 15:50:50|10296.9|10286.9|10299.4|10289.4|10299.6|10289.6|10296.9|10286.9|11
1650556260000|2022-04-21 15:51:00|10299.6|10289.6|10299.1|10289.1|10299.6|10289.6|10297.9|10287.9|13
1650556270000|2022-04-21 15:51:10|10298.6|10288.6|10298.4|10288.4|10299.6|10289.6|10298.4|10288.4|11
1650556280000|2022-04-21 15:51:20|10298.6|10288.6|10299.6|10289.6|10299.6|10289.6|10298.1|10288.1|11
1650556290000|2022-04-21 15:51:30|10299.4|10289.4|10298.6|10288.6|10299.4|10289.4|10298.6|10288.6|5
1650556300000|2022-04-21 15:51:40|10300.1|10290.1|10299.9|10289.9|10300.1|10290.1|10298.6|10288.6|4
1650556310000|2022-04-21 15:51:50|10300.1|10290.1|10300.1|10290.1|10300.1|10290.1|10300.1|10290.1|1
1650556320000|2022-04-21 15:52:00|10299.6|10289.6|10299.6|10289.6|10299.6|10289.6|10298.1|10288.1|7
1650556330000|2022-04-21 15:52:10|10299.4|10289.4|10298.9|10288.9|10299.6|10289.6|10298.9|10288.9|5
1650556340000|2022-04-21 15:52:20|10299.1|10289.1|10299.4|10289.4|10299.6|10289.6|10298.9|10288.9|8
1650556350000|2022-04-21 15:52:30|10299.6|10289.6|10299.9|10289.9|10300.4|10290.4|10299.6|10289.6|4
1650556360000|2022-04-21 15:52:40|10299.6|10289.6|10299.9|10289.9|10299.9|10289.9|10299.6|10289.6|2
1650556370000|2022-04-21 15:52:50|10299.6|10289.6|10299.6|10289.6|10299.9|10289.9|10299.6|10289.6|5
1650556380000|2022-04-21 15:53:00|10299.9|10289.9|10301.9|10291.9|10301.9|10291.9|10299.9|10289.9|7
1650556390000|2022-04-21 15:53:10|10301.6|10291.6|10302.1|10292.1|10302.9|10292.9|10301.4|10291.4|15
1650556400000|2022-04-21 15:53:20|10302.4|10292.4|10301.9|10291.9|10302.6|10292.6|10301.9|10291.9|7
1650556410000|2022-04-21 15:53:30|10301.6|10291.6|10303.1|10293.1|10303.1|10293.1|10301.4|10291.4|12
1650556420000|2022-04-21 15:53:40|10303.4|10293.4|10303.1|10293.1|10303.4|10293.4|10302.6|10292.6|11
1650556430000|2022-04-21 15:53:50|10302.1|10292.1|10302.9|10292.9|10302.9|10292.9|10301.9|10291.9|9
1650556440000|2022-04-21 15:54:00|10303.1|10293.1|10301.4|10291.4|10304.1|10294.1|10301.4|10291.4|8
1650556450000|2022-04-21 15:54:10|10301.1|10291.1|10302.4|10292.4|10302.9|10292.9|10301.1|10291.1|6
1650556460000|2022-04-21 15:54:20|10302.1|10292.1|10301.9|10291.9|10302.1|10292.1|10301.4|10291.4|6
1650556470000|2022-04-21 15:54:30|10302.1|10292.1|10301.6|10291.6|10302.1|10292.1|10301.4|10291.4|9
1650556480000|2022-04-21 15:54:40|10302.1|10292.1|10302.9|10292.9|10303.1|10293.1|10302.1|10292.1|8
1650556490000|2022-04-21 15:54:50|10303.4|10293.4|10303.6|10293.6|10303.6|10293.6|10303.4|10293.4|4
1650556500000|2022-04-21 15:55:00|10303.4|10293.4|10300.4|10290.4|10303.4|10293.4|10300.1|10290.1|11
1650556510000|2022-04-21 15:55:10|10299.4|10289.4|10300.6|10290.6|10300.6|10290.6|10299.4|10289.4|2
1650556520000|2022-04-21 15:55:20|10300.9|10290.9|10298.4|10288.4|10300.9|10290.9|10298.1|10288.1|12
1650556530000|2022-04-21 15:55:30|10297.1|10287.1|10296.6|10286.6|10298.4|10288.4|10296.6|10286.6|11
1650556540000|2022-04-21 15:55:40|10297.6|10287.6|10298.4|10288.4|10298.4|10288.4|10296.1|10286.1|12
1650556550000|2022-04-21 15:55:50|10298.6|10288.6|10298.9|10288.9|10299.6|10289.6|10298.6|10288.6|4
1650556560000|2022-04-21 15:56:00|10298.4|10288.4|10297.4|10287.4|10298.4|10288.4|10297.4|10287.4|3
1650556570000|2022-04-21 15:56:10|10297.1|10287.1|10295.9|10285.9|10297.4|10287.4|10295.9|10285.9|9
1650556580000|2022-04-21 15:56:20|10296.1|10286.1|10296.4|10286.4|10297.6|10287.6|10296.1|10286.1|6
1650556590000|2022-04-21 15:56:30|10296.1|10286.1|10296.4|10286.4|10296.4|10286.4|10296.1|10286.1|4
1650556600000|2022-04-21 15:56:40|10296.6|10286.6|10296.4|10286.4|10296.6|10286.6|10296.4|10286.4|2
1650556610000|2022-04-21 15:56:50|10296.6|10286.6|10297.6|10287.6|10298.1|10288.1|10296.4|10286.4|7
1650556620000|2022-04-21 15:57:00|10297.9|10287.9|10297.6|10287.6|10297.9|10287.9|10296.4|10286.4|6
1650556630000|2022-04-21 15:57:10|10297.4|10287.4|10296.4|10286.4|10297.4|10287.4|10296.4|10286.4|8
1650556640000|2022-04-21 15:57:20|10296.6|10286.6|10297.9|10287.9|10298.9|10288.9|10296.6|10286.6|15
1650556650000|2022-04-21 15:57:30|10298.1|10288.1|10298.6|10288.6|10298.6|10288.6|10297.6|10287.6|6
1650556660000|2022-04-21 15:57:40|10299.1|10289.1|10299.1|10289.1|10299.6|10289.6|10298.6|10288.6|12
1650556670000|2022-04-21 15:57:50|10300.6|10290.6|10301.9|10291.9|10301.9|10291.9|10300.6|10290.6|8
1650556680000|2022-04-21 15:58:00|10301.6|10291.6|10301.4|10291.4|10301.9|10291.9|10300.6|10290.6|15
1650556690000|2022-04-21 15:58:10|10301.6|10291.6|10302.6|10292.6|10302.6|10292.6|10301.6|10291.6|6
1650556700000|2022-04-21 15:58:20|10302.1|10292.1|10302.6|10292.6|10302.6|10292.6|10302.1|10292.1|3
1650556710000|2022-04-21 15:58:30|10302.9|10292.9|10302.6|10292.6|10303.1|10293.1|10302.4|10292.4|16
1650556720000|2022-04-21 15:58:40|10303.1|10293.1|10301.9|10291.9|10303.9|10293.9|10301.9|10291.9|5
1650556730000|2022-04-21 15:58:50|10301.6|10291.6|10295.9|10285.9|10301.6|10291.6|10295.9|10285.9|12
1650556740000|2022-04-21 15:59:00|10296.1|10286.1|10293.1|10283.1|10296.1|10286.1|10293.1|10283.1|15
1650556750000|2022-04-21 15:59:10|10293.9|10283.9|10294.9|10284.9|10295.1|10285.1|10293.9|10283.9|6
1650556760000|2022-04-21 15:59:20|10295.1|10285.1|10295.9|10285.9|10296.6|10286.6|10294.9|10284.9|9
1650556770000|2022-04-21 15:59:30|10296.1|10286.1|10298.4|10288.4|10298.4|10288.4|10296.1|10286.1|7
1650556780000|2022-04-21 15:59:40|10299.4|10289.4|10299.1|10289.1|10299.4|10289.4|10298.4|10288.4|12
1650556790000|2022-04-21 15:59:50|10299.4|10289.4|10298.1|10288.1|10300.4|10290.4|10298.1|10288.1|8
1650556800000|2022-04-21 16:00:00|10298.4|10288.4|10295.4|10285.4|10299.1|10289.1|10295.4|10285.4|15
1650556810000|2022-04-21 16:00:10|10295.1|10285.1|10292.1|10282.1|10295.4|10285.4|10291.9|10281.9|11
1650556820000|2022-04-21 16:00:20|10292.4|10282.4|10293.1|10283.1|10294.4|10284.4|10292.1|10282.1|9
1650556830000|2022-04-21 16:00:30|10292.9|10282.9|10293.4|10283.4|10293.9|10283.9|10292.4|10282.4|10
1650556840000|2022-04-21 16:00:40|10294.1|10284.1|10292.4|10282.4|10294.9|10284.9|10292.4|10282.4|14
1650556850000|2022-04-21 16:00:50|10292.6|10282.6|10292.6|10282.6|10292.6|10282.6|10292.1|10282.1|5
1650556860000|2022-04-21 16:01:00|10292.4|10282.4|10292.6|10282.6|10292.6|10282.6|10292.1|10282.1|6
1650556870000|2022-04-21 16:01:10|10292.4|10282.4|10293.4|10283.4|10293.9|10283.9|10291.6|10281.6|13
1650556880000|2022-04-21 16:01:20|10294.1|10284.1|10295.9|10285.9|10295.9|10285.9|10294.1|10284.1|7
1650556890000|2022-04-21 16:01:30|10295.6|10285.6|10298.1|10288.1|10298.1|10288.1|10295.4|10285.4|11
1650556900000|2022-04-21 16:01:40|10298.9|10288.9|10299.6|10289.6|10299.6|10289.6|10298.4|10288.4|13
1650556910000|2022-04-21 16:01:50|10299.4|10289.4|10299.6|10289.6|10300.4|10290.4|10299.1|10289.1|9
1650556920000|2022-04-21 16:02:00|10300.9|10290.9|10303.1|10293.1|10303.1|10293.1|10300.9|10290.9|9
1650556930000|2022-04-21 16:02:10|10303.4|10293.4|10303.6|10293.6|10304.1|10294.1|10303.4|10293.4|5
1650556940000|2022-04-21 16:02:20|10303.9|10293.9|10305.9|10295.9|10306.6|10296.6|10303.6|10293.6|9
1650556950000|2022-04-21 16:02:30|10306.9|10296.9|10305.6|10295.6|10306.9|10296.9|10305.6|10295.6|5
1650556960000|2022-04-21 16:02:40|10305.1|10295.1|10304.6|10294.6|10305.9|10295.9|10303.9|10293.9|11
1650556970000|2022-04-21 16:02:50|10304.4|10294.4|10305.1|10295.1|10305.1|10295.1|10303.4|10293.4|6
1650556980000|2022-04-21 16:03:00|10305.6|10295.6|10306.6|10296.6|10306.6|10296.6|10304.9|10294.9|11
1650556990000|2022-04-21 16:03:10|10306.4|10296.4|10306.1|10296.1|10306.6|10296.6|10306.1|10296.1|4
1650557000000|2022-04-21 16:03:20|10305.1|10295.1|10302.6|10292.6|10305.1|10295.1|10302.4|10292.4|10
1650557010000|2022-04-21 16:03:30|10302.1|10292.1|10301.1|10291.1|10302.4|10292.4|10300.4|10290.4|7
1650557020000|2022-04-21 16:03:40|10301.4|10291.4|10302.1|10292.1|10302.1|10292.1|10301.4|10291.4|12
1650557030000|2022-04-21 16:03:50|10301.9|10291.9|10300.6|10290.6|10301.9|10291.9|10300.4|10290.4|5
1650557040000|2022-04-21 16:04:00|10299.6|10289.6|10298.4|10288.4|10299.6|10289.6|10297.9|10287.9|12
1650557050000|2022-04-21 16:04:10|10298.6|10288.6|10298.1|10288.1|10299.1|10289.1|10298.1|10288.1|5
1650557060000|2022-04-21 16:04:20|10298.4|10288.4|10299.9|10289.9|10299.9|10289.9|10298.4|10288.4|7
1650557070000|2022-04-21 16:04:30|10300.1|10290.1|10302.1|10292.1|10302.6|10292.6|10300.1|10290.1|6
1650557080000|2022-04-21 16:04:40|10301.6|10291.6|10303.9|10293.9|10304.1|10294.1|10301.4|10291.4|8
1650557090000|2022-04-21 16:04:50|10303.6|10293.6|10303.1|10293.1|10303.6|10293.6|10302.4|10292.4|6
1650557100000|2022-04-21 16:05:00|10303.4|10293.4|10302.6|10292.6|10303.4|10293.4|10301.9|10291.9|10
1650557110000|2022-04-21 16:05:10|10302.4|10292.4|10302.9|10292.9|10302.9|10292.9|10301.9|10291.9|10
1650557120000|2022-04-21 16:05:20|10303.1|10293.1|10302.9|10292.9|10303.4|10293.4|10302.9|10292.9|4
1650557130000|2022-04-21 16:05:30|10302.6|10292.6|10303.1|10293.1|10303.1|10293.1|10302.1|10292.1|8
1650557140000|2022-04-21 16:05:40|10303.4|10293.4|10303.6|10293.6|10303.9|10293.9|10303.4|10293.4|4
1650557150000|2022-04-21 16:05:50|10303.9|10293.9|10303.9|10293.9|10303.9|10293.9|10303.6|10293.6|5
1650557160000|2022-04-21 16:06:00|10302.9|10292.9|10303.9|10293.9|10303.9|10293.9|10302.6|10292.6|7
1650557170000|2022-04-21 16:06:10|10303|10293|10303.9|10293.9|10303.9|10293.9|10303|10293|3
1650557180000|2022-04-21 16:06:20|10303.6|10293.6|10303.6|10293.6|10303.6|10293.6|10302.6|10292.6|3
1650557190000|2022-04-21 16:06:30|10303.9|10293.9|10304.1|10294.1|10304.6|10294.6|10303.9|10293.9|5
1650557200000|2022-04-21 16:06:40|10304.4|10294.4|10303.9|10293.9|10304.4|10294.4|10303.9|10293.9|2
1650557210000|2022-04-21 16:06:50|10302.9|10292.9|10303.9|10293.9|10303.9|10293.9|10302.9|10292.9|2
1650557220000|2022-04-21 16:07:00|10303.4|10293.4|10303.9|10293.9|10303.9|10293.9|10303.4|10293.4|2
1650557230000|2022-04-21 16:07:10|10303.6|10293.6|10303.6|10293.6|10303.9|10293.9|10303.6|10293.6|5
1650557250000|2022-04-21 16:07:30|10303.9|10293.9|10303.9|10293.9|10303.9|10293.9|10303.6|10293.6|3
1650557260000|2022-04-21 16:07:40|10303.6|10293.6|10303.1|10293.1|10303.6|10293.6|10302.4|10292.4|4
1650557270000|2022-04-21 16:07:50|10303.4|10293.4|10303.6|10293.6|10303.6|10293.6|10303.1|10293.1|3
1650557280000|2022-04-21 16:08:00|10302.1|10292.1|10303.9|10293.9|10303.9|10293.9|10302.1|10292.1|3
1650557290000|2022-04-21 16:08:10|10304.1|10294.1|10304.4|10294.4|10304.9|10294.9|10304.1|10294.1|8
1650557300000|2022-04-21 16:08:20|10304.6|10294.6|10305.1|10295.1|10305.6|10295.6|10304.6|10294.6|7
1650557310000|2022-04-21 16:08:30|10304.9|10294.9|10305.1|10295.1|10305.4|10295.4|10304.9|10294.9|8
1650557320000|2022-04-21 16:08:40|10305.4|10295.4|10306.4|10296.4|10306.4|10296.4|10305.4|10295.4|6
1650557330000|2022-04-21 16:08:50|10306.6|10296.6|10307.1|10297.1|10307.1|10297.1|10306.6|10296.6|4
1650557340000|2022-04-21 16:09:00|10306.9|10296.9|10306.1|10296.1|10307.1|10297.1|10305.6|10295.6|8
1650557350000|2022-04-21 16:09:10|10305.9|10295.9|10305.9|10295.9|10305.9|10295.9|10305.4|10295.4|5
1650557360000|2022-04-21 16:09:20|10306.1|10296.1|10305.6|10295.6|10306.1|10296.1|10305.6|10295.6|7
1650557370000|2022-04-21 16:09:30|10305.4|10295.4|10306.4|10296.4|10306.4|10296.4|10305.4|10295.4|3
1650557380000|2022-04-21 16:09:40|10306.1|10296.1|10305.4|10295.4|10306.4|10296.4|10305.4|10295.4|10
1650557390000|2022-04-21 16:09:50|10305.6|10295.6|10305.4|10295.4|10305.6|10295.6|10305.4|10295.4|6
1650557400000|2022-04-21 16:10:00|10305.1|10295.1|10305.1|10295.1|10305.4|10295.4|10305.1|10295.1|5
1650557410000|2022-04-21 16:10:10|10305.4|10295.4|10306.4|10296.4|10306.4|10296.4|10304.4|10294.4|10
1650557420000|2022-04-21 16:10:20|10306.6|10296.6|10306.6|10296.6|10306.6|10296.6|10306.4|10296.4|3
1650557430000|2022-04-21 16:10:30|10306.4|10296.4|10305.9|10295.9|10306.4|10296.4|10305.6|10295.6|6
1650557440000|2022-04-21 16:10:40|10306.4|10296.4|10306.1|10296.1|10306.6|10296.6|10304.9|10294.9|11
1650557450000|2022-04-21 16:10:50|10305.9|10295.9|10306.9|10296.9|10306.9|10296.9|10305.6|10295.6|14
1650557460000|2022-04-21 16:11:00|10306.4|10296.4|10306.1|10296.1|10306.4|10296.4|10305.6|10295.6|9
1650557470000|2022-04-21 16:11:10|10306.9|10296.9|10307.4|10297.4|10307.4|10297.4|10306.9|10296.9|4
1650557480000|2022-04-21 16:11:20|10307.6|10297.6|10307.6|10297.6|10307.9|10297.9|10307.4|10297.4|7
1650557490000|2022-04-21 16:11:30|10307.9|10297.9|10308.6|10298.6|10309.4|10299.4|10307.6|10297.6|12
1650557500000|2022-04-21 16:11:40|10307.9|10297.9|10309.4|10299.4|10309.6|10299.6|10307.9|10297.9|9
1650557510000|2022-04-21 16:11:50|10309.1|10299.1|10310.4|10300.4|10310.4|10300.4|10309.1|10299.1|6
1650557520000|2022-04-21 16:12:00|10310.6|10300.6|10307.6|10297.6|10310.9|10300.9|10307.6|10297.6|7
1650557530000|2022-04-21 16:12:10|10307.4|10297.4|10306.4|10296.4|10307.4|10297.4|10306.1|10296.1|11
1650557540000|2022-04-21 16:12:20|10306.1|10296.1|10306.4|10296.4|10306.6|10296.6|10305.4|10295.4|13
1650557550000|2022-04-21 16:12:30|10306.6|10296.6|10306.9|10296.9|10307.6|10297.6|10306.6|10296.6|7
1650557560000|2022-04-21 16:12:40|10306.4|10296.4|10307.9|10297.9|10307.9|10297.9|10306.4|10296.4|4
1650557570000|2022-04-21 16:12:50|10307.6|10297.6|10307.6|10297.6|10307.6|10297.6|10307.6|10297.6|1
1650557580000|2022-04-21 16:13:00|10307.1|10297.1|10307.4|10297.4|10307.4|10297.4|10307.1|10297.1|8
1650557590000|2022-04-21 16:13:10|10307.1|10297.1|10306.9|10296.9|10307.6|10297.6|10306.9|10296.9|7
1650557600000|2022-04-21 16:13:20|10307.1|10297.1|10307.1|10297.1|10307.6|10297.6|10306.6|10296.6|7
1650557610000|2022-04-21 16:13:30|10307.4|10297.4|10309.6|10299.6|10310.4|10300.4|10306.6|10296.6|10
1650557620000|2022-04-21 16:13:40|10309.9|10299.9|10311.9|10301.9|10312.4|10302.4|10309.9|10299.9|11
1650557630000|2022-04-21 16:13:50|10311.6|10301.6|10311.1|10301.1|10314.1|10304.1|10311.1|10301.1|15
1650557640000|2022-04-21 16:14:00|10311.4|10301.4|10308.6|10298.6|10311.6|10301.6|10307.6|10297.6|13
1650557650000|2022-04-21 16:14:10|10308.4|10298.4|10308.4|10298.4|10308.4|10298.4|10307.9|10297.9|7
1650557660000|2022-04-21 16:14:20|10308.6|10298.6|10308.4|10298.4|10308.6|10298.6|10308.1|10298.1|6
1650557670000|2022-04-21 16:14:30|10308.6|10298.6|10313.1|10303.1|10313.1|10303.1|10308.6|10298.6|11
1650557680000|2022-04-21 16:14:40|10313.6|10303.6|10313.4|10303.4|10314.1|10304.1|10313.1|10303.1|8
1650557690000|2022-04-21 16:14:50|10313.6|10303.6|10315.1|10305.1|10315.1|10305.1|10313.6|10303.6|12
1650557700000|2022-04-21 16:15:00|10314.9|10304.9|10314.9|10304.9|10314.9|10304.9|10313.6|10303.6|9
1650557710000|2022-04-21 16:15:10|10314.6|10304.6|10313.9|10303.9|10315.1|10305.1|10313.9|10303.9|8
1650557720000|2022-04-21 16:15:20|10314.1|10304.1|10314.9|10304.9|10315.4|10305.4|10314.1|10304.1|8
1650557730000|2022-04-21 16:15:30|10314.6|10304.6|10314.9|10304.9|10315.1|10305.1|10314.6|10304.6|10
1650557740000|2022-04-21 16:15:40|10315.4|10305.4|10315.9|10305.9|10315.9|10305.9|10315.4|10305.4|7
1650557750000|2022-04-21 16:15:50|10315.6|10305.6|10320.6|10310.6|10320.9|10310.9|10315.6|10305.6|12
1650557760000|2022-04-21 16:16:00|10320.9|10310.9|10319.4|10309.4|10320.9|10310.9|10318.6|10308.6|18
1650557770000|2022-04-21 16:16:10|10319.6|10309.6|10319.4|10309.4|10319.9|10309.9|10319.4|10309.4|4
1650557780000|2022-04-21 16:16:20|10318.9|10308.9|10319.4|10309.4|10319.4|10309.4|10318.9|10308.9|8
1650557790000|2022-04-21 16:16:30|10319.9|10309.9|10319.9|10309.9|10319.9|10309.9|10319.1|10309.1|4
1650557800000|2022-04-21 16:16:40|10319.6|10309.6|10319.4|10309.4|10319.9|10309.9|10318.9|10308.9|10
1650557810000|2022-04-21 16:16:50|10318.9|10308.9|10319.1|10309.1|10319.4|10309.4|10318.9|10308.9|12
1650557820000|2022-04-21 16:17:00|10319.4|10309.4|10319.1|10309.1|10319.4|10309.4|10319.1|10309.1|10
1650557830000|2022-04-21 16:17:10|10319.4|10309.4|10318.9|10308.9|10319.4|10309.4|10318.9|10308.9|7
1650557840000|2022-04-21 16:17:20|10318.6|10308.6|10319.4|10309.4|10319.4|10309.4|10318.6|10308.6|6
1650557850000|2022-04-21 16:17:30|10318.9|10308.9|10318.6|10308.6|10319.1|10309.1|10318.6|10308.6|4
1650557860000|2022-04-21 16:17:40|10318.1|10308.1|10319.4|10309.4|10320.1|10310.1|10318.1|10308.1|15
1650557870000|2022-04-21 16:17:50|10321.4|10311.4|10323.6|10313.6|10323.6|10313.6|10320.1|10310.1|10
1650557880000|2022-04-21 16:18:00|10324.1|10314.1|10326.1|10316.1|10327.1|10317.1|10323.9|10313.9|9
1650557890000|2022-04-21 16:18:10|10326.4|10316.4|10326.6|10316.6|10326.6|10316.6|10324.6|10314.6|11
1650557900000|2022-04-21 16:18:20|10327.1|10317.1|10327.1|10317.1|10327.1|10317.1|10326.4|10316.4|11
1650557910000|2022-04-21 16:18:30|10326.9|10316.9|10326.6|10316.6|10327.4|10317.4|10326.6|10316.6|9
1650557920000|2022-04-21 16:18:40|10326.9|10316.9|10326.6|10316.6|10326.9|10316.9|10326.4|10316.4|12
1650557930000|2022-04-21 16:18:50|10326.9|10316.9|10326.1|10316.1|10326.9|10316.9|10326.1|10316.1|8
1650557940000|2022-04-21 16:19:00|10326.4|10316.4|10325.9|10315.9|10326.6|10316.6|10325.9|10315.9|14
1650557950000|2022-04-21 16:19:10|10326.1|10316.1|10326.6|10316.6|10326.9|10316.9|10326.1|10316.1|5
1650557960000|2022-04-21 16:19:20|10326.9|10316.9|10326.9|10316.9|10326.9|10316.9|10326.9|10316.9|1
1650557970000|2022-04-21 16:19:30|10326.6|10316.6|10326.6|10316.6|10327.4|10317.4|10326.4|10316.4|10
1650557980000|2022-04-21 16:19:40|10326.9|10316.9|10326.4|10316.4|10326.9|10316.9|10326.1|10316.1|5
1650557990000|2022-04-21 16:19:50|10326.9|10316.9|10328.9|10318.9|10328.9|10318.9|10326.6|10316.6|8
1650558000000|2022-04-21 16:20:00|10328.6|10318.6|10330.9|10320.9|10330.9|10320.9|10328.4|10318.4|12
1650558010000|2022-04-21 16:20:10|10331.4|10321.4|10331.6|10321.6|10331.6|10321.6|10330.6|10320.6|7
1650558020000|2022-04-21 16:20:20|10331.4|10321.4|10331.1|10321.1|10331.6|10321.6|10331.1|10321.1|6
1650558030000|2022-04-21 16:20:30|10331.4|10321.4|10331.4|10321.4|10331.6|10321.6|10331.1|10321.1|5
1650558040000|2022-04-21 16:20:40|10331.1|10321.1|10330.9|10320.9|10331.1|10321.1|10330.9|10320.9|2
1650558050000|2022-04-21 16:20:50|10331.1|10321.1|10331.1|10321.1|10331.4|10321.4|10330.9|10320.9|7
1650558060000|2022-04-21 16:21:00|10330.6|10320.6|10331.1|10321.1|10331.1|10321.1|10330.6|10320.6|3
1650558070000|2022-04-21 16:21:10|10330.9|10320.9|10331.1|10321.1|10331.9|10321.9|10330.9|10320.9|9
1650558080000|2022-04-21 16:21:20|10331.4|10321.4|10333.4|10323.4|10333.4|10323.4|10331.4|10321.4|9
1650558090000|2022-04-21 16:21:30|10331.9|10321.9|10331.6|10321.6|10332.1|10322.1|10331.6|10321.6|5
1650558100000|2022-04-21 16:21:40|10331.4|10321.4|10330.4|10320.4|10331.4|10321.4|10328.6|10318.6|10
1650558110000|2022-04-21 16:21:50|10329.4|10319.4|10328.6|10318.6|10329.9|10319.9|10327.9|10317.9|8
1650558120000|2022-04-21 16:22:00|10327.9|10317.9|10324.6|10314.6|10327.9|10317.9|10324.4|10314.4|9
1650558130000|2022-04-21 16:22:10|10323.4|10313.4|10323.9|10313.9|10324.1|10314.1|10323.4|10313.4|7
1650558140000|2022-04-21 16:22:20|10324.1|10314.1|10323.4|10313.4|10324.1|10314.1|10323.4|10313.4|4
1650558150000|2022-04-21 16:22:30|10323.6|10313.6|10323.4|10313.4|10323.6|10313.6|10322.9|10312.9|11
1650558160000|2022-04-21 16:22:40|10323.6|10313.6|10320.4|10310.4|10323.9|10313.9|10320.4|10310.4|13
1650558170000|2022-04-21 16:22:50|10320.6|10310.6|10320.6|10310.6|10320.9|10310.9|10320.1|10310.1|9
1650558180000|2022-04-21 16:23:00|10320.4|10310.4|10321.1|10311.1|10321.1|10311.1|10320.1|10310.1|10
1650558190000|2022-04-21 16:23:10|10320.9|10310.9|10320.9|10310.9|10322.1|10312.1|10320.9|10310.9|7
1650558200000|2022-04-21 16:23:20|10320.6|10310.6|10320.9|10310.9|10320.9|10310.9|10320.1|10310.1|5
1650558210000|2022-04-21 16:23:30|10320.6|10310.6|10321.1|10311.1|10321.1|10311.1|10320.6|10310.6|3
1650558220000|2022-04-21 16:23:40|10320.9|10310.9|10321.4|10311.4|10322.1|10312.1|10320.4|10310.4|8
1650558240000|2022-04-21 16:24:00|10321.1|10311.1|10321.1|10311.1|10321.1|10311.1|10321.1|10311.1|1
1650558250000|2022-04-21 16:24:10|10320.9|10310.9|10322.4|10312.4|10322.6|10312.6|10320.6|10310.6|7
1650558260000|2022-04-21 16:24:20|10322.1|10312.1|10320.9|10310.9|10322.1|10312.1|10320.9|10310.9|9
1650558270000|2022-04-21 16:24:30|10321.1|10311.1|10322.1|10312.1|10322.4|10312.4|10321.1|10311.1|8
1650558280000|2022-04-21 16:24:40|10322.4|10312.4|10320.9|10310.9|10322.4|10312.4|10320.9|10310.9|8
1650558290000|2022-04-21 16:24:50|10319.9|10309.9|10319.9|10309.9|10320.9|10310.9|10319.4|10309.4|9
1650558300000|2022-04-21 16:25:00|10320.6|10310.6|10320.9|10310.9|10321.1|10311.1|10320.6|10310.6|6
1650558310000|2022-04-21 16:25:10|10320.6|10310.6|10320.9|10310.9|10320.9|10310.9|10320.6|10310.6|4
1650558320000|2022-04-21 16:25:20|10320.6|10310.6|10319.9|10309.9|10320.9|10310.9|10319.9|10309.9|8
1650558330000|2022-04-21 16:25:30|10320.1|10310.1|10320.6|10310.6|10321.1|10311.1|10320.1|10310.1|6
1650558340000|2022-04-21 16:25:40|10321.1|10311.1|10320.4|10310.4|10321.1|10311.1|10319.9|10309.9|7
1650558350000|2022-04-21 16:25:50|10320.1|10310.1|10320.6|10310.6|10320.9|10310.9|10319.9|10309.9|18
1650558360000|2022-04-21 16:26:00|10321.1|10311.1|10321.6|10311.6|10321.9|10311.9|10321.1|10311.1|5
1650558370000|2022-04-21 16:26:10|10321.9|10311.9|10321.6|10311.6|10321.9|10311.9|10321.4|10311.4|6
1650558380000|2022-04-21 16:26:20|10322.1|10312.1|10321.4|10311.4|10322.4|10312.4|10321.4|10311.4|6
1650558390000|2022-04-21 16:26:30|10321.1|10311.1|10319.9|10309.9|10321.1|10311.1|10319.9|10309.9|7
1650558400000|2022-04-21 16:26:40|10320.1|10310.1|10320.4|10310.4|10320.6|10310.6|10320.1|10310.1|5
1650558410000|2022-04-21 16:26:50|10320.6|10310.6|10320.4|10310.4|10321.1|10311.1|10320.4|10310.4|7
1650558420000|2022-04-21 16:27:00|10320.6|10310.6|10320.9|10310.9|10321.4|10311.4|10320.6|10310.6|8
1650558430000|2022-04-21 16:27:10|10320.4|10310.4|10321.4|10311.4|10321.6|10311.6|10320.4|10310.4|8
1650558440000|2022-04-21 16:27:20|10321.6|10311.6|10320.6|10310.6|10321.6|10311.6|10320.4|10310.4|5
1650558450000|2022-04-21 16:27:30|10320.9|10310.9|10321.4|10311.4|10321.4|10311.4|10320.9|10310.9|2
1650558460000|2022-04-21 16:27:40|10321.1|10311.1|10323.6|10313.6|10323.6|10313.6|10320.9|10310.9|9
1650558470000|2022-04-21 16:27:50|10324.6|10314.6|10324.9|10314.9|10325.6|10315.6|10324.4|10314.4|12
1650558480000|2022-04-21 16:28:00|10325.1|10315.1|10326.1|10316.1|10326.1|10316.1|10324.9|10314.9|6
1650558490000|2022-04-21 16:28:10|10325.6|10315.6|10326.1|10316.1|10326.1|10316.1|10325.6|10315.6|3
1650558500000|2022-04-21 16:28:20|10325.9|10315.9|10326.9|10316.9|10327.1|10317.1|10325.6|10315.6|8
1650558510000|2022-04-21 16:28:30|10327.1|10317.1|10326.9|10316.9|10327.1|10317.1|10326.6|10316.6|7
1650558520000|2022-04-21 16:28:40|10325.6|10315.6|10326.1|10316.1|10326.9|10316.9|10325.6|10315.6|13
1650558530000|2022-04-21 16:28:50|10325.9|10315.9|10327.6|10317.6|10327.6|10317.6|10324.9|10314.9|13
1650558540000|2022-04-21 16:29:00|10327.4|10317.4|10326.4|10316.4|10327.6|10317.6|10326.4|10316.4|9
1650558550000|2022-04-21 16:29:10|10326.9|10316.9|10326.1|10316.1|10326.9|10316.9|10326.1|10316.1|7
1650558560000|2022-04-21 16:29:20|10326.9|10316.9|10326.6|10316.6|10327.4|10317.4|10326.1|10316.1|11
1650558570000|2022-04-21 16:29:30|10326.4|10316.4|10326.9|10316.9|10327.1|10317.1|10326.4|10316.4|8
1650558580000|2022-04-21 16:29:40|10327.1|10317.1|10325.1|10315.1|10327.1|10317.1|10324.6|10314.6|11
1650558590000|2022-04-21 16:29:50|10324.9|10314.9|10323.9|10313.9|10325.1|10315.1|10323.9|10313.9|6
1650558600000|2022-04-21 16:30:00|10323.6|10313.6|10324.1|10314.1|10326.6|10316.6|10323.6|10313.6|13
1650558610000|2022-04-21 16:30:10|10323.9|10313.9|10324.4|10314.4|10324.6|10314.6|10323.9|10313.9|6
1650558620000|2022-04-21 16:30:20|10324.6|10314.6|10326.4|10316.4|10327.4|10317.4|10324.6|10314.6|7
1650558630000|2022-04-21 16:30:30|10326.9|10316.9|10327.4|10317.4|10327.4|10317.4|10326.4|10316.4|7
1650558640000|2022-04-21 16:30:40|10327.1|10317.1|10327.4|10317.4|10327.4|10317.4|10325.9|10315.9|11
1650558650000|2022-04-21 16:30:50|10327.9|10317.9|10327.1|10317.1|10328.1|10318.1|10327.1|10317.1|7
1650558660000|2022-04-21 16:31:00|10327.4|10317.4|10324.4|10314.4|10328.1|10318.1|10324.4|10314.4|14
1650558670000|2022-04-21 16:31:10|10324.6|10314.6|10326.9|10316.9|10326.9|10316.9|10324.4|10314.4|8
1650558680000|2022-04-21 16:31:20|10326.4|10316.4|10328.1|10318.1|10328.4|10318.4|10326.4|10316.4|8
1650558690000|2022-04-21 16:31:30|10328.4|10318.4|10328.4|10318.4|10328.4|10318.4|10328.4|10318.4|1
1650558700000|2022-04-21 16:31:40|10328.6|10318.6|10328.4|10318.4|10328.9|10318.9|10327.9|10317.9|11
1650558710000|2022-04-21 16:31:50|10328.9|10318.9|10329.4|10319.4|10329.6|10319.6|10328.9|10318.9|4
1650558720000|2022-04-21 16:32:00|10329.1|10319.1|10329.6|10319.6|10329.6|10319.6|10328.9|10318.9|11
1650558730000|2022-04-21 16:32:10|10329.4|10319.4|10329.4|10319.4|10330.4|10320.4|10329.1|10319.1|10
1650558740000|2022-04-21 16:32:20|10329.6|10319.6|10329.4|10319.4|10329.6|10319.6|10328.9|10318.9|8
1650558750000|2022-04-21 16:32:30|10329.9|10319.9|10330.6|10320.6|10330.9|10320.9|10329.6|10319.6|9
1650558760000|2022-04-21 16:32:40|10330.4|10320.4|10329.4|10319.4|10331.1|10321.1|10329.4|10319.4|13
1650558770000|2022-04-21 16:32:50|10329.1|10319.1|10328.6|10318.6|10329.1|10319.1|10328.4|10318.4|7
1650558780000|2022-04-21 16:33:00|10328.9|10318.9|10329.4|10319.4|10329.6|10319.6|10328.6|10318.6|11
1650558790000|2022-04-21 16:33:10|10329.1|10319.1|10327.9|10317.9|10329.1|10319.1|10327.1|10317.1|8
1650558800000|2022-04-21 16:33:20|10328.1|10318.1|10328.1|10318.1|10328.1|10318.1|10327.9|10317.9|3
1650558810000|2022-04-21 16:33:30|10328.4|10318.4|10328.1|10318.1|10328.9|10318.9|10327.9|10317.9|11
1650558820000|2022-04-21 16:33:40|10328.4|10318.4|10327.6|10317.6|10328.4|10318.4|10327.6|10317.6|6
1650558830000|2022-04-21 16:33:50|10327.4|10317.4|10326.9|10316.9|10327.4|10317.4|10326.9|10316.9|2
1650558840000|2022-04-21 16:34:00|10326.6|10316.6|10328.4|10318.4|10328.4|10318.4|10326.4|10316.4|4
1650558850000|2022-04-21 16:34:10|10328.6|10318.6|10330.9|10320.9|10330.9|10320.9|10328.6|10318.6|8
1650558860000|2022-04-21 16:34:20|10330.4|10320.4|10330.4|10320.4|10330.4|10320.4|10329.9|10319.9|5
1650558870000|2022-04-21 16:34:30|10330.1|10320.1|10330.9|10320.9|10330.9|10320.9|10330.1|10320.1|5
1650558880000|2022-04-21 16:34:40|10330.6|10320.6|10330.4|10320.4|10330.6|10320.6|10330.4|10320.4|4
1650558890000|2022-04-21 16:34:50|10330.1|10320.1|10331.4|10321.4|10331.4|10321.4|10330.1|10320.1|9
1650558900000|2022-04-21 16:35:00|10331.6|10321.6|10331.6|10321.6|10331.6|10321.6|10329.9|10319.9|18
1650558910000|2022-04-21 16:35:10|10331.4|10321.4|10331.9|10321.9|10332.4|10322.4|10331.4|10321.4|5
1650558920000|2022-04-21 16:35:20|10331.4|10321.4|10330.6|10320.6|10331.4|10321.4|10330.1|10320.1|7
1650558930000|2022-04-21 16:35:30|10330.9|10320.9|10330.6|10320.6|10331.1|10321.1|10330.4|10320.4|9
1650558940000|2022-04-21 16:35:40|10330.9|10320.9|10330.9|10320.9|10331.1|10321.1|10330.9|10320.9|3
1650558950000|2022-04-21 16:35:50|10331.1|10321.1|10331.9|10321.9|10331.9|10321.9|10331.1|10321.1|6
1650558960000|2022-04-21 16:36:00|10331.6|10321.6|10331.9|10321.9|10331.9|10321.9|10331.4|10321.4|6
1650558980000|2022-04-21 16:36:20|10332.1|10322.1|10331.9|10321.9|10332.1|10322.1|10331.9|10321.9|2
1650558990000|2022-04-21 16:36:30|10331.6|10321.6|10330.9|10320.9|10331.6|10321.6|10330.9|10320.9|3
1650559000000|2022-04-21 16:36:40|10331.1|10321.1|10331.6|10321.6|10331.6|10321.6|10331.1|10321.1|2
1650559010000|2022-04-21 16:36:50|10332.1|10322.1|10331.9|10321.9|10332.1|10322.1|10331.9|10321.9|2
1650559020000|2022-04-21 16:37:00|10330.9|10320.9|10330.4|10320.4|10330.9|10320.9|10330.4|10320.4|3
1650559030000|2022-04-21 16:37:10|10330.1|10320.1|10330.6|10320.6|10330.6|10320.6|10330.1|10320.1|9
1650559040000|2022-04-21 16:37:20|10330.4|10320.4|10328.1|10318.1|10330.6|10320.6|10328.1|10318.1|11
1650559050000|2022-04-21 16:37:30|10327.9|10317.9|10326.4|10316.4|10328.1|10318.1|10326.4|10316.4|8
1650559060000|2022-04-21 16:37:40|10326.6|10316.6|10326.4|10316.4|10326.6|10316.6|10326.1|10316.1|4
1650559070000|2022-04-21 16:37:50|10326.6|10316.6|10326.9|10316.9|10326.9|10316.9|10326.4|10316.4|4
1650559080000|2022-04-21 16:38:00|10326.6|10316.6|10327.6|10317.6|10327.6|10317.6|10326.6|10316.6|6
1650559090000|2022-04-21 16:38:10|10327.9|10317.9|10328.1|10318.1|10328.9|10318.9|10327.9|10317.9|6
1650559100000|2022-04-21 16:38:20|10327.9|10317.9|10327.4|10317.4|10328.1|10318.1|10327.1|10317.1|8
1650559110000|2022-04-21 16:38:30|10327.9|10317.9|10327.6|10317.6|10328.1|10318.1|10327.1|10317.1|10
1650559120000|2022-04-21 16:38:40|10327.4|10317.4|10326.1|10316.1|10327.4|10317.4|10326.1|10316.1|7
1650559130000|2022-04-21 16:38:50|10326.4|10316.4|10326.4|10316.4|10326.6|10316.6|10326.1|10316.1|5
1650559140000|2022-04-21 16:39:00|10326.6|10316.6|10327.1|10317.1|10327.1|10317.1|10326.6|10316.6|7
1650559150000|2022-04-21 16:39:10|10326.4|10316.4|10326.9|10316.9|10327.1|10317.1|10326.4|10316.4|4
1650559160000|2022-04-21 16:39:20|10326.6|10316.6|10327.4|10317.4|10327.4|10317.4|10326.6|10316.6|5
1650559170000|2022-04-21 16:39:30|10327.1|10317.1|10327.9|10317.9|10327.9|10317.9|10327.1|10317.1|6
1650559180000|2022-04-21 16:39:40|10327.1|10317.1|10327.1|10317.1|10327.1|10317.1|10327.1|10317.1|1
1650559190000|2022-04-21 16:39:50|10326.9|10316.9|10326.9|10316.9|10327.1|10317.1|10326.6|10316.6|5
1650559200000|2022-04-21 16:40:00|10327.1|10317.1|10327.9|10317.9|10328.1|10318.1|10327.1|10317.1|12
1650559210000|2022-04-21 16:40:10|10327.6|10317.6|10327.6|10317.6|10327.6|10317.6|10327.6|10317.6|1
1650559220000|2022-04-21 16:40:20|10327.1|10317.1|10329.1|10319.1|10329.9|10319.9|10327.1|10317.1|11
1650559230000|2022-04-21 16:40:30|10329.4|10319.4|10330.4|10320.4|10330.9|10320.9|10328.6|10318.6|13
1650559240000|2022-04-21 16:40:40|10330.1|10320.1|10329.9|10319.9|10330.1|10320.1|10329.9|10319.9|2
1650559250000|2022-04-21 16:40:50|10330.1|10320.1|10329.9|10319.9|10330.1|10320.1|10329.9|10319.9|2
1650559260000|2022-04-21 16:41:00|10330.1|10320.1|10329.9|10319.9|10330.9|10320.9|10329.6|10319.6|6
1650559270000|2022-04-21 16:41:10|10328.1|10318.1|10328.1|10318.1|10328.4|10318.4|10328.1|10318.1|5
1650559280000|2022-04-21 16:41:20|10327.9|10317.9|10329.4|10319.4|10329.4|10319.4|10327.9|10317.9|10
1650559290000|2022-04-21 16:41:30|10328.9|10318.9|10329.1|10319.1|10329.4|10319.4|10328.9|10318.9|13
1650559300000|2022-04-21 16:41:40|10328.4|10318.4|10329.4|10319.4|10329.6|10319.6|10328.4|10318.4|8
1650559310000|2022-04-21 16:41:50|10329.1|10319.1|10329.6|10319.6|10329.6|10319.6|10329.1|10319.1|9
1650559320000|2022-04-21 16:42:00|10329.4|10319.4|10329.4|10319.4|10329.6|10319.6|10329.4|10319.4|5
1650559330000|2022-04-21 16:42:10|10329.6|10319.6|10330.1|10320.1|10330.4|10320.4|10329.6|10319.6|4
1650559340000|2022-04-21 16:42:20|10329.9|10319.9|10329.1|10319.1|10330.1|10320.1|10329.1|10319.1|5
1650559360000|2022-04-21 16:42:40|10328.9|10318.9|10328.1|10318.1|10328.9|10318.9|10328.1|10318.1|9
1650559370000|2022-04-21 16:42:50|10328.4|10318.4|10327.1|10317.1|10328.4|10318.4|10326.9|10316.9|6
1650559380000|2022-04-21 16:43:00|10326.9|10316.9|10326.6|10316.6|10327.6|10317.6|10326.6|10316.6|9
1650559390000|2022-04-21 16:43:10|10326.4|10316.4|10326.6|10316.6|10326.6|10316.6|10326.4|10316.4|4
1650559400000|2022-04-21 16:43:20|10326.9|10316.9|10327.9|10317.9|10328.4|10318.4|10326.9|10316.9|9
1650559410000|2022-04-21 16:43:30|10328.1|10318.1|10327.4|10317.4|10328.1|10318.1|10327.4|10317.4|6
1650559420000|2022-04-21 16:43:40|10327.1|10317.1|10327.4|10317.4|10327.9|10317.9|10327.1|10317.1|5
1650559430000|2022-04-21 16:43:50|10327.6|10317.6|10327.6|10317.6|10327.9|10317.9|10327.4|10317.4|7
1650559440000|2022-04-21 16:44:00|10327.4|10317.4|10327.9|10317.9|10327.9|10317.9|10327.4|10317.4|3
1650559450000|2022-04-21 16:44:10|10328.1|10318.1|10327.9|10317.9|10328.1|10318.1|10327.9|10317.9|2
1650559460000|2022-04-21 16:44:20|10327.6|10317.6|10327.9|10317.9|10327.9|10317.9|10327.4|10317.4|6
1650559470000|2022-04-21 16:44:30|10327.6|10317.6|10328.1|10318.1|10328.1|10318.1|10327.6|10317.6|4
1650559480000|2022-04-21 16:44:40|10327.9|10317.9|10328.1|10318.1|10328.1|10318.1|10327.6|10317.6|6
1650559490000|2022-04-21 16:44:50|10327.9|10317.9|10327.9|10317.9|10327.9|10317.9|10327.9|10317.9|1
1650559500000|2022-04-21 16:45:00|10327.6|10317.6|10327.4|10317.4|10327.9|10317.9|10327.4|10317.4|4
1650559510000|2022-04-21 16:45:10|10327.1|10317.1|10326.9|10316.9|10327.1|10317.1|10326.6|10316.6|4
1650559530000|2022-04-21 16:45:30|10327.1|10317.1|10327.1|10317.1|10327.9|10317.9|10326.9|10316.9|9
1650559540000|2022-04-21 16:45:40|10327.4|10317.4|10320.1|10310.1|10327.4|10317.4|10319.6|10309.6|15
1650559550000|2022-04-21 16:45:50|10319.9|10309.9|10318.9|10308.9|10320.6|10310.6|10318.9|10308.9|16
1650559560000|2022-04-21 16:46:00|10319.1|10309.1|10319.6|10309.6|10319.6|10309.6|10318.9|10308.9|15
1650559570000|2022-04-21 16:46:10|10319.1|10309.1|10319.4|10309.4|10320.1|10310.1|10319.1|10309.1|9
1650559580000|2022-04-21 16:46:20|10318.9|10308.9|10318.9|10308.9|10318.9|10308.9|10318.6|10308.6|3
1650559590000|2022-04-21 16:46:30|10319.1|10309.1|10320.6|10310.6|10320.6|10310.6|10318.9|10308.9|5
1650559600000|2022-04-21 16:46:40|10320.4|10310.4|10322.1|10312.1|10322.4|10312.4|10319.1|10309.1|9
1650559610000|2022-04-21 16:46:50|10321.9|10311.9|10321.9|10311.9|10321.9|10311.9|10320.9|10310.9|13
1650559620000|2022-04-21 16:47:00|10322.1|10312.1|10322.9|10312.9|10325.1|10315.1|10321.6|10311.6|14
1650559630000|2022-04-21 16:47:10|10322.4|10312.4|10322.4|10312.4|10322.6|10312.6|10321.9|10311.9|13
1650559640000|2022-04-21 16:47:20|10322.1|10312.1|10321.9|10311.9|10322.4|10312.4|10321.9|10311.9|9
1650559650000|2022-04-21 16:47:30|10322.1|10312.1|10322.4|10312.4|10322.4|10312.4|10321.9|10311.9|6
1650559670000|2022-04-21 16:47:50|10322.6|10312.6|10321.9|10311.9|10322.6|10312.6|10321.9|10311.9|2
1650559680000|2022-04-21 16:48:00|10321.6|10311.6|10320.9|10310.9|10321.6|10311.6|10320.4|10310.4|10
1650559690000|2022-04-21 16:48:10|10320.6|10310.6|10320.4|10310.4|10320.9|10310.9|10320.4|10310.4|8
1650559700000|2022-04-21 16:48:20|10320.6|10310.6|10319.1|10309.1|10320.6|10310.6|10319.1|10309.1|5
1650559710000|2022-04-21 16:48:30|10318.9|10308.9|10319.1|10309.1|10319.9|10309.9|10318.9|10308.9|11
1650559720000|2022-04-21 16:48:40|10319.9|10309.9|10319.1|10309.1|10319.9|10309.9|10319.1|10309.1|4
1650559730000|2022-04-21 16:48:50|10319.4|10309.4|10319.1|10309.1|10319.4|10309.4|10318.9|10308.9|4
1650559740000|2022-04-21 16:49:00|10319.4|10309.4|10320.1|10310.1|10320.4|10310.4|10319.4|10309.4|7
1650559750000|2022-04-21 16:49:10|10319.9|10309.9|10319.1|10309.1|10320.1|10310.1|10319.1|10309.1|9
1650559760000|2022-04-21 16:49:20|10317.9|10307.9|10314.6|10304.6|10317.9|10307.9|10314.4|10304.4|11
1650559770000|2022-04-21 16:49:30|10314.4|10304.4|10315.1|10305.1|10315.4|10305.4|10314.4|10304.4|9
1650559780000|2022-04-21 16:49:40|10314.9|10304.9|10316.1|10306.1|10316.1|10306.1|10314.9|10304.9|11
1650559790000|2022-04-21 16:49:50|10315.9|10305.9|10316.1|10306.1|10316.4|10306.4|10315.4|10305.4|10
1650559800000|2022-04-21 16:50:00|10316.6|10306.6|10315.4|10305.4|10316.6|10306.6|10315.1|10305.1|14
1650559810000|2022-04-21 16:50:10|10314.1|10304.1|10314.4|10304.4|10314.6|10304.6|10313.9|10303.9|5
1650559820000|2022-04-21 16:50:20|10314.1|10304.1|10314.1|10304.1|10314.4|10304.4|10314.1|10304.1|3
1650559830000|2022-04-21 16:50:30|10313.9|10303.9|10313.9|10303.9|10313.9|10303.9|10311.9|10301.9|8
1650559840000|2022-04-21 16:50:40|10314.1|10304.1|10315.6|10305.6|10315.6|10305.6|10313.6|10303.6|11
1650559850000|2022-04-21 16:50:50|10315.1|10305.1|10315.1|10305.1|10315.9|10305.9|10314.6|10304.6|15
1650559860000|2022-04-21 16:51:00|10314.9|10304.9|10314.4|10304.4|10314.9|10304.9|10313.4|10303.4|16
1650559870000|2022-04-21 16:51:10|10314.1|10304.1|10314.1|10304.1|10314.4|10304.4|10313.9|10303.9|7
1650559880000|2022-04-21 16:51:20|10314.4|10304.4|10316.4|10306.4|10316.4|10306.4|10314.1|10304.1|11
1650559890000|2022-04-21 16:51:30|10316.9|10306.9|10316.4|10306.4|10316.9|10306.9|10315.9|10305.9|5
1650559900000|2022-04-21 16:51:40|10316.6|10306.6|10315.4|10305.4|10317.1|10307.1|10315.4|10305.4|8
1650559910000|2022-04-21 16:51:50|10315.6|10305.6|10312.9|10302.9|10316.9|10306.9|10312.4|10302.4|13
1650559920000|2022-04-21 16:52:00|10312.6|10302.6|10312.9|10302.9|10312.9|10302.9|10310.4|10300.4|12
1650559930000|2022-04-21 16:52:10|10312.1|10302.1|10312.9|10302.9|10312.9|10302.9|10312.1|10302.1|5
1650559940000|2022-04-21 16:52:20|10313.1|10303.1|10313.4|10303.4|10313.6|10303.6|10313.1|10303.1|4
1650559950000|2022-04-21 16:52:30|10313.1|10303.1|10312.1|10302.1|10313.1|10303.1|10311.9|10301.9|5
1650559960000|2022-04-21 16:52:40|10312.6|10302.6|10313.1|10303.1|10313.6|10303.6|10311.9|10301.9|12
1650559970000|2022-04-21 16:52:50|10312.9|10302.9|10311.1|10301.1|10312.9|10302.9|10311.1|10301.1|7
1650559980000|2022-04-21 16:53:00|10310.9|10300.9|10310.4|10300.4|10311.4|10301.4|10310.1|10300.1|10
1650559990000|2022-04-21 16:53:10|10310.9|10300.9|10310.1|10300.1|10310.9|10300.9|10308.9|10298.9|10
1650560000000|2022-04-21 16:53:20|10310.4|10300.4|10310.6|10300.6|10310.6|10300.6|10308.9|10298.9|10
1650560010000|2022-04-21 16:53:30|10311.4|10301.4|10311.4|10301.4|10312.1|10302.1|10310.9|10300.9|12
1650560020000|2022-04-21 16:53:40|10311.6|10301.6|10312.6|10302.6|10312.6|10302.6|10311.4|10301.4|7
1650560030000|2022-04-21 16:53:50|10313.1|10303.1|10313.6|10303.6|10313.6|10303.6|10313.1|10303.1|5
1650560040000|2022-04-21 16:54:00|10313.1|10303.1|10312.9|10302.9|10313.1|10303.1|10312.4|10302.4|9
1650560050000|2022-04-21 16:54:10|10313.1|10303.1|10313.1|10303.1|10313.6|10303.6|10312.4|10302.4|15
1650560060000|2022-04-21 16:54:20|10313.4|10303.4|10312.6|10302.6|10313.4|10303.4|10311.6|10301.6|8
1650560070000|2022-04-21 16:54:30|10313.1|10303.1|10313.4|10303.4|10313.4|10303.4|10312.9|10302.9|8
1650560080000|2022-04-21 16:54:40|10313.1|10303.1|10312.4|10302.4|10313.4|10303.4|10312.4|10302.4|5
1650560090000|2022-04-21 16:54:50|10312.9|10302.9|10313.6|10303.6|10313.6|10303.6|10312.9|10302.9|2
1650560100000|2022-04-21 16:55:00|10313.1|10303.1|10314.1|10304.1|10314.1|10304.1|10312.6|10302.6|10
1650560110000|2022-04-21 16:55:10|10313.9|10303.9|10318.1|10308.1|10318.1|10308.1|10313.9|10303.9|10
1650560120000|2022-04-21 16:55:20|10318.5|10308.5|10315.9|10305.9|10318.6|10308.6|10315.9|10305.9|7
1650560130000|2022-04-21 16:55:30|10316.3|10306.3|10319.1|10309.1|10319.1|10309.1|10316.3|10306.3|11
1650560140000|2022-04-21 16:55:40|10319|10309|10318.9|10308.9|10319.6|10309.6|10318.4|10308.4|10
1650560150000|2022-04-21 16:55:50|10319.1|10309.1|10320.6|10310.6|10321.1|10311.1|10319.1|10309.1|11
1650560160000|2022-04-21 16:56:00|10320.9|10310.9|10320.9|10310.9|10321.1|10311.1|10319.1|10309.1|7
1650560170000|2022-04-21 16:56:10|10320.4|10310.4|10320.5|10310.5|10320.5|10310.5|10319.8|10309.8|8
1650560180000|2022-04-21 16:56:20|10320.8|10310.8|10320.9|10310.9|10320.9|10310.9|10320.5|10310.5|5
1650560190000|2022-04-21 16:56:30|10321|10311|10314.3|10304.3|10321|10311|10313.9|10303.9|14
1650560200000|2022-04-21 16:56:40|10314.5|10304.5|10314.6|10304.6|10314.8|10304.8|10314.5|10304.5|7
1650560210000|2022-04-21 16:56:50|10314.8|10304.8|10312.5|10302.5|10315.1|10305.1|10312.5|10302.5|12
1650560220000|2022-04-21 16:57:00|10312.3|10302.3|10313.3|10303.3|10314|10304|10311.6|10301.6|13
1650560230000|2022-04-21 16:57:10|10314.5|10304.5|10314.1|10304.1|10316.8|10306.8|10314.1|10304.1|13
1650560240000|2022-04-21 16:57:20|10313.9|10303.9|10313.5|10303.5|10314|10304|10312.5|10302.5|12
1650560250000|2022-04-21 16:57:30|10313.8|10303.8|10312.8|10302.8|10313.8|10303.8|10312|10302|7
1650560260000|2022-04-21 16:57:40|10313|10303|10312.5|10302.5|10313.5|10303.5|10312.3|10302.3|10
1650560270000|2022-04-21 16:57:50|10312.3|10302.3|10313.8|10303.8|10313.8|10303.8|10311.3|10301.3|19
1650560280000|2022-04-21 16:58:00|10313.9|10303.9|10312|10302|10314.8|10304.8|10312|10302|11
1650560290000|2022-04-21 16:58:10|10311.8|10301.8|10312.9|10302.9|10312.9|10302.9|10311.8|10301.8|7
1650560300000|2022-04-21 16:58:20|10312.3|10302.3|10313.4|10303.4|10313.4|10303.4|10311.9|10301.9|14
1650560310000|2022-04-21 16:58:30|10313.6|10303.6|10316.3|10306.3|10316.6|10306.6|10313.6|10303.6|17
1650560320000|2022-04-21 16:58:40|10315.4|10305.4|10317.1|10307.1|10317.1|10307.1|10314.9|10304.9|14
1650560330000|2022-04-21 16:58:50|10317.3|10307.3|10318.6|10308.6|10318.8|10308.8|10317.3|10307.3|13
1650560340000|2022-04-21 16:59:00|10320.8|10310.8|10322.9|10312.9|10325.9|10315.9|10320.8|10310.8|16
1650560350000|2022-04-21 16:59:10|10325.1|10315.1|10322.5|10312.5|10325.9|10315.9|10322.5|10312.5|24
1650560360000|2022-04-21 16:59:20|10324|10314|10320.3|10310.3|10324|10314|10320.3|10310.3|16
1650585720000|2022-04-22 00:02:00|10290.5|10270.5|10290.1|10270.1|10290.5|10270.5|10289.8|10269.8|7
1650585740000|2022-04-22 00:02:20|10290.5|10270.5|10290.9|10270.9|10290.9|10270.9|10290.5|10270.5|2
1650585750000|2022-04-22 00:02:30|10290.5|10270.5|10290.5|10270.5|10290.5|10270.5|10290.5|10270.5|1
1650585770000|2022-04-22 00:02:50|10290.9|10270.9|10290.9|10270.9|10290.9|10270.9|10290.9|10270.9|1
1650585780000|2022-04-22 00:03:00|10291.8|10271.8|10293.5|10273.5|10293.5|10273.5|10291.8|10271.8|7
1650585790000|2022-04-22 00:03:10|10293.1|10273.1|10292.8|10272.8|10293.1|10273.1|10292.5|10272.5|4
1650585800000|2022-04-22 00:03:20|10293|10273|10293.3|10273.3|10293.3|10273.3|10292.5|10272.5|7
1650585810000|2022-04-22 00:03:30|10293.5|10273.5|10295.3|10275.3|10295.3|10275.3|10293.5|10273.5|9
1650585840000|2022-04-22 00:04:00|10295|10275|10295|10275|10295|10275|10295|10275|1
1650585890000|2022-04-22 00:04:50|10294.9|10274.9|10294.9|10274.9|10294.9|10274.9|10294.9|10274.9|1
1650585930000|2022-04-22 00:05:30|10294.4|10274.4|10294.4|10274.4|10294.4|10274.4|10294.4|10274.4|1
1650585950000|2022-04-22 00:05:50|10294.9|10274.9|10294.9|10274.9|10294.9|10274.9|10294.9|10274.9|1
1650585980000|2022-04-22 00:06:20|10294.4|10274.4|10294.4|10274.4|10294.9|10274.9|10294.4|10274.4|3
1650585990000|2022-04-22 00:06:30|10294.9|10274.9|10294.9|10274.9|10294.9|10274.9|10294.9|10274.9|1
1650586020000|2022-04-22 00:07:00|10295.1|10275.1|10295.4|10275.4|10295.4|10275.4|10295.1|10275.1|2
1650586030000|2022-04-22 00:07:10|10295.6|10275.6|10297.1|10277.1|10297.4|10277.4|10295.6|10275.6|11
1650586040000|2022-04-22 00:07:20|10297.4|10277.4|10296.1|10276.1|10297.4|10277.4|10295.9|10275.9|11
1650586050000|2022-04-22 00:07:30|10296.4|10276.4|10296.1|10276.1|10296.6|10276.6|10295.9|10275.9|5
1650586060000|2022-04-22 00:07:40|10295.9|10275.9|10296.6|10276.6|10296.6|10276.6|10295.9|10275.9|6
1650586070000|2022-04-22 00:07:50|10296.1|10276.1|10296.1|10276.1|10296.1|10276.1|10295.9|10275.9|7
1650586080000|2022-04-22 00:08:00|10295.4|10275.4|10295.4|10275.4|10295.4|10275.4|10295.1|10275.1|3
1650586090000|2022-04-22 00:08:10|10295.6|10275.6|10295.6|10275.6|10295.9|10275.9|10295.6|10275.6|3
1650586100000|2022-04-22 00:08:20|10295.9|10275.9|10296.1|10276.1|10296.4|10276.4|10295.6|10275.6|8
1650586110000|2022-04-22 00:08:30|10296.4|10276.4|10297.3|10277.3|10297.9|10277.9|10296.1|10276.1|8
1650586120000|2022-04-22 00:08:40|10298|10278|10297.8|10277.8|10298|10278|10297.1|10277.1|9
1650586130000|2022-04-22 00:08:50|10297.5|10277.5|10296.8|10276.8|10297.5|10277.5|10296.6|10276.6|8
1650586140000|2022-04-22 00:09:00|10297|10277|10297.5|10277.5|10298.3|10278.3|10297|10277|9
1650586150000|2022-04-22 00:09:10|10297.1|10277.1|10297.3|10277.3|10297.3|10277.3|10297|10277|5
1650586160000|2022-04-22 00:09:20|10297.5|10277.5|10297.8|10277.8|10298.3|10278.3|10297.5|10277.5|7
1650586170000|2022-04-22 00:09:30|10297.5|10277.5|10297.3|10277.3|10297.5|10277.5|10297|10277|4
1650586180000|2022-04-22 00:09:40|10297|10277|10296|10276|10297|10277|10296|10276|5
1650586200000|2022-04-22 00:10:00|10297.1|10277.1|10296.6|10276.6|10297.1|10277.1|10296.4|10276.4|6
1650586210000|2022-04-22 00:10:10|10296.4|10276.4|10296.4|10276.4|10296.4|10276.4|10296.1|10276.1|3
1650586230000|2022-04-22 00:10:30|10296.6|10276.6|10296.4|10276.4|10296.6|10276.6|10296.4|10276.4|6
1650586240000|2022-04-22 00:10:40|10296.1|10276.1|10296.4|10276.4|10296.4|10276.4|10296.1|10276.1|2
1650586250000|2022-04-22 00:10:50|10296.6|10276.6|10295.4|10275.4|10296.6|10276.6|10295.4|10275.4|2
1650586260000|2022-04-22 00:11:00|10295.1|10275.1|10294.8|10274.8|10295.1|10275.1|10294.6|10274.6|7
1650586270000|2022-04-22 00:11:10|10294.4|10274.4|10293|10273|10294.4|10274.4|10292.5|10272.5|14
1650586280000|2022-04-22 00:11:20|10292.9|10272.9|10293.3|10273.3|10293.5|10273.5|10291.9|10271.9|16
1650586290000|2022-04-22 00:11:30|10293.5|10273.5|10292.8|10272.8|10293.5|10273.5|10292.8|10272.8|8
1650586300000|2022-04-22 00:11:40|10293|10273|10292.3|10272.3|10293|10273|10292|10272|5
1650586310000|2022-04-22 00:11:50|10292.5|10272.5|10292.8|10272.8|10293.5|10273.5|10292.3|10272.3|7
1650586320000|2022-04-22 00:12:00|10292.5|10272.5|10292.8|10272.8|10292.8|10272.8|10292.1|10272.1|4
1650586330000|2022-04-22 00:12:10|10292.5|10272.5|10291.8|10271.8|10292.8|10272.8|10291.1|10271.1|9
1650586340000|2022-04-22 00:12:20|10291|10271|10290.8|10270.8|10291.3|10271.3|10290.5|10270.5|9
1650586350000|2022-04-22 00:12:30|10290.5|10270.5|10291|10271|10291|10271|10290.3|10270.3|4
1650586360000|2022-04-22 00:12:40|10290.8|10270.8|10289.5|10269.5|10290.8|10270.8|10289.1|10269.1|13
1650586370000|2022-04-22 00:12:50|10289|10269|10290.6|10270.6|10290.6|10270.6|10288.8|10268.8|12
1650586380000|2022-04-22 00:13:00|10291|10271|10289.8|10269.8|10291.1|10271.1|10289.8|10269.8|10
1650586390000|2022-04-22 00:13:10|10289|10269|10289.3|10269.3|10289.5|10269.5|10288.8|10268.8|6
1650586400000|2022-04-22 00:13:20|10289.6|10269.6|10289.3|10269.3|10290.5|10270.5|10288.8|10268.8|5
1650586410000|2022-04-22 00:13:30|10290.4|10270.4|10290|10270|10290.4|10270.4|10289.1|10269.1|8
1650586420000|2022-04-22 00:13:40|10290.3|10270.3|10289.6|10269.6|10290.5|10270.5|10289.6|10269.6|7
1650586430000|2022-04-22 00:13:50|10289.1|10269.1|10290|10270|10290.4|10270.4|10289.1|10269.1|8
1650586440000|2022-04-22 00:14:00|10289.8|10269.8|10290.9|10270.9|10290.9|10270.9|10289.8|10269.8|4
1650586450000|2022-04-22 00:14:10|10290.5|10270.5|10290.6|10270.6|10291.3|10271.3|10289.9|10269.9|8
1650586460000|2022-04-22 00:14:20|10290.9|10270.9|10291|10271|10291|10271|10290.6|10270.6|3
1650586470000|2022-04-22 00:14:30|10291.3|10271.3|10290.8|10270.8|10291.3|10271.3|10290.8|10270.8|2
1650586480000|2022-04-22 00:14:40|10291|10271|10291.9|10271.9|10291.9|10271.9|10291|10271|5
1650586490000|2022-04-22 00:14:50|10292.1|10272.1|10291.3|10271.3|10292.9|10272.9|10291.3|10271.3|8
1650586500000|2022-04-22 00:15:00|10291|10271|10291.3|10271.3|10292.8|10272.8|10290.3|10270.3|17
1650586510000|2022-04-22 00:15:10|10292.8|10272.8|10292|10272|10293.9|10273.9|10292|10272|10
1650586520000|2022-04-22 00:15:20|10292.3|10272.3|10292|10272|10292.8|10272.8|10291.8|10271.8|8
1650586530000|2022-04-22 00:15:30|10291.8|10271.8|10291.8|10271.8|10292.9|10272.9|10291.5|10271.5|6
1650586540000|2022-04-22 00:15:40|10291.5|10271.5|10292|10272|10292|10272|10291.5|10271.5|7
1650586560000|2022-04-22 00:16:00|10291.5|10271.5|10291.5|10271.5|10291.5|10271.5|10291.5|10271.5|1
1650586570000|2022-04-22 00:16:10|10291|10271|10291|10271|10291.5|10271.5|10291|10271|3
1650586580000|2022-04-22 00:16:20|10291.1|10271.1|10291.1|10271.1|10291.1|10271.1|10291.1|10271.1|1
1650586600000|2022-04-22 00:16:40|10291.4|10271.4|10291.4|10271.4|10291.4|10271.4|10291.4|10271.4|1
1650586610000|2022-04-22 00:16:50|10291.1|10271.1|10291.1|10271.1|10291.1|10271.1|10291.1|10271.1|1
1650586620000|2022-04-22 00:17:00|10290.6|10270.6|10290.6|10270.6|10290.6|10270.6|10290.4|10270.4|3
1650586630000|2022-04-22 00:17:10|10290.9|10270.9|10290.6|10270.6|10290.9|10270.9|10290.6|10270.6|4
1650586660000|2022-04-22 00:17:40|10290.9|10270.9|10289.9|10269.9|10290.9|10270.9|10289.9|10269.9|4
1650586670000|2022-04-22 00:17:50|10290.1|10270.1|10290.1|10270.1|10290.1|10270.1|10289.9|10269.9|3
1650586680000|2022-04-22 00:18:00|10289.9|10269.9|10289.4|10269.4|10290.1|10270.1|10289.1|10269.1|10
1650586690000|2022-04-22 00:18:10|10289.1|10269.1|10289.1|10269.1|10289.1|10269.1|10288.9|10268.9|3
1650586700000|2022-04-22 00:18:20|10289.4|10269.4|10289.1|10269.1|10289.4|10269.4|10288.9|10268.9|4
1650586710000|2022-04-22 00:18:30|10289.4|10269.4|10289.4|10269.4|10289.4|10269.4|10289.4|10269.4|1
1650586720000|2022-04-22 00:18:40|10289.1|10269.1|10288.9|10268.9|10289.1|10269.1|10288.9|10268.9|2
1650586750000|2022-04-22 00:19:10|10289.1|10269.1|10288.9|10268.9|10289.1|10269.1|10288.9|10268.9|4
1650586770000|2022-04-22 00:19:30|10289.1|10269.1|10289.1|10269.1|10289.1|10269.1|10288.9|10268.9|5
1650586780000|2022-04-22 00:19:40|10288.9|10268.9|10288.9|10268.9|10288.9|10268.9|10288.9|10268.9|1
1650586800000|2022-04-22 00:20:00|10288.6|10268.6|10287.6|10267.6|10288.6|10268.6|10287.6|10267.6|4
1650586810000|2022-04-22 00:20:10|10288.1|10268.1|10288.1|10268.1|10288.1|10268.1|10288.1|10268.1|1
1650586820000|2022-04-22 00:20:20|10287.6|10267.6|10288.1|10268.1|10288.1|10268.1|10287.6|10267.6|2
1650586830000|2022-04-22 00:20:30|10288.4|10268.4|10289.4|10269.4|10289.6|10269.6|10288.1|10268.1|5
1650586840000|2022-04-22 00:20:40|10289.6|10269.6|10289.6|10269.6|10289.9|10269.9|10289.4|10269.4|8
1650586850000|2022-04-22 00:20:50|10289.4|10269.4|10289.1|10269.1|10289.6|10269.6|10289.1|10269.1|6
1650586860000|2022-04-22 00:21:00|10288.9|10268.9|10285.1|10265.1|10288.9|10268.9|10284.6|10264.6|11
1650586870000|2022-04-22 00:21:10|10285.6|10265.6|10285.1|10265.1|10285.6|10265.6|10285.1|10265.1|2
1650586880000|2022-04-22 00:21:20|10285.6|10265.6|10284.6|10264.6|10285.6|10265.6|10284.1|10264.1|15
1650586890000|2022-04-22 00:21:30|10285.1|10265.1|10284.6|10264.6|10285.1|10265.1|10284.6|10264.6|2
1650586900000|2022-04-22 00:21:40|10285|10265|10285.1|10265.1|10285.4|10265.4|10284.9|10264.9|5
1650586940000|2022-04-22 00:22:20|10285.4|10265.4|10285.6|10265.6|10285.6|10265.6|10285.4|10265.4|4
1650586950000|2022-04-22 00:22:30|10285.4|10265.4|10285.1|10265.1|10285.4|10265.4|10285.1|10265.1|2
1650586960000|2022-04-22 00:22:40|10284.9|10264.9|10285.1|10265.1|10285.1|10265.1|10284.9|10264.9|2
1650586970000|2022-04-22 00:22:50|10285.4|10265.4|10285.4|10265.4|10285.4|10265.4|10285.4|10265.4|1
1650586980000|2022-04-22 00:23:00|10285.1|10265.1|10284.6|10264.6|10285.4|10265.4|10284.6|10264.6|5
1650587020000|2022-04-22 00:23:40|10284.4|10264.4|10284.6|10264.6|10284.6|10264.6|10284.4|10264.4|2
1650587030000|2022-04-22 00:23:50|10285.1|10265.1|10284.6|10264.6|10285.1|10265.1|10284.4|10264.4|4
1650587040000|2022-04-22 00:24:00|10284.9|10264.9|10284.9|10264.9|10285.1|10265.1|10283.9|10263.9|4
1650587050000|2022-04-22 00:24:10|10284.6|10264.6|10285.4|10265.4|10285.4|10265.4|10284.6|10264.6|5
1650587060000|2022-04-22 00:24:20|10285.1|10265.1|10285.1|10265.1|10285.1|10265.1|10284.9|10264.9|5
1650587070000|2022-04-22 00:24:30|10285.4|10265.4|10285.4|10265.4|10285.4|10265.4|10285.4|10265.4|1
1650587300000|2022-04-22 00:28:20|10284.9|10264.9|10286.1|10266.1|10286.1|10266.1|10284.9|10264.9|8
1650587310000|2022-04-22 00:28:30|10286.4|10266.4|10286.4|10266.4|10286.6|10266.6|10286.4|10266.4|5
1650587320000|2022-04-22 00:28:40|10286.9|10266.9|10284.9|10264.9|10286.9|10266.9|10284.9|10264.9|5
1650587330000|2022-04-22 00:28:50|10285.1|10265.1|10285.9|10265.9|10286.4|10266.4|10285.1|10265.1|5
1650587340000|2022-04-22 00:29:00|10286.1|10266.1|10286.1|10266.1|10287.4|10267.4|10286.1|10266.1|6
1650587350000|2022-04-22 00:29:10|10285.9|10265.9|10285.8|10265.8|10286|10266|10285.8|10265.8|3
1650587360000|2022-04-22 00:29:20|10285.5|10265.5|10285.4|10265.4|10285.5|10265.5|10283.9|10263.9|3
1650587370000|2022-04-22 00:29:30|10285.1|10265.1|10284.8|10264.8|10285.1|10265.1|10284.8|10264.8|2
1650587380000|2022-04-22 00:29:40|10284.9|10264.9|10284.6|10264.6|10284.9|10264.9|10284.6|10264.6|4
1650587400000|2022-04-22 00:30:00|10283.6|10263.6|10283.1|10263.1|10283.6|10263.6|10282.9|10262.9|4
1650587410000|2022-04-22 00:30:10|10283.4|10263.4|10283.4|10263.4|10284.1|10264.1|10283.4|10263.4|5
1650587430000|2022-04-22 00:30:30|10283.6|10263.6|10283.4|10263.4|10283.9|10263.9|10283.4|10263.4|4
1650587450000|2022-04-22 00:30:50|10283.1|10263.1|10283.1|10263.1|10283.1|10263.1|10282.9|10262.9|3
1650587460000|2022-04-22 00:31:00|10282.9|10262.9|10282.4|10262.4|10282.9|10262.9|10282.4|10262.4|2
1650587680000|2022-04-22 00:34:40|10282.6|10262.6|10282.6|10262.6|10282.6|10262.6|10282.6|10262.6|1
1650587690000|2022-04-22 00:34:50|10282.9|10262.9|10282.9|10262.9|10282.9|10262.9|10282.9|10262.9|1
1650587700000|2022-04-22 00:35:00|10283.4|10263.4|10284.1|10264.1|10284.1|10264.1|10283.4|10263.4|3
1650587710000|2022-04-22 00:35:10|10283.9|10263.9|10283.6|10263.6|10283.9|10263.9|10283.1|10263.1|4
1650587720000|2022-04-22 00:35:20|10283.4|10263.4|10283.4|10263.4|10283.4|10263.4|10283.4|10263.4|1
1650587730000|2022-04-22 00:35:30|10283.6|10263.6|10283.6|10263.6|10283.6|10263.6|10283.4|10263.4|5
1650587740000|2022-04-22 00:35:40|10283.4|10263.4|10283.4|10263.4|10283.4|10263.4|10283.4|10263.4|1
1650587750000|2022-04-22 00:35:50|10282.9|10262.9|10282.9|10262.9|10283.1|10263.1|10282.9|10262.9|3
1650587760000|2022-04-22 00:36:00|10283.1|10263.1|10283.1|10263.1|10283.4|10263.4|10282.9|10262.9|10
1650587770000|2022-04-22 00:36:10|10282.9|10262.9|10283.4|10263.4|10283.4|10263.4|10282.9|10262.9|5
1650587780000|2022-04-22 00:36:20|10283.6|10263.6|10283.4|10263.4|10283.6|10263.6|10283.4|10263.4|2
1650587790000|2022-04-22 00:36:30|10283.1|10263.1|10282.9|10262.9|10283.1|10263.1|10282.9|10262.9|2
1650587800000|2022-04-22 00:36:40|10283.1|10263.1|10283.4|10263.4|10283.6|10263.6|10283.1|10263.1|4
1650587820000|2022-04-22 00:37:00|10283.6|10263.6|10284.1|10264.1|10284.4|10264.4|10283.6|10263.6|6
1650587830000|2022-04-22 00:37:10|10283.9|10263.9|10283.9|10263.9|10283.9|10263.9|10283.9|10263.9|1
1650587840000|2022-04-22 00:37:20|10283.4|10263.4|10283.9|10263.9|10283.9|10263.9|10282.9|10262.9|5
1650587850000|2022-04-22 00:37:30|10283.6|10263.6|10283.4|10263.4|10283.6|10263.6|10283.4|10263.4|2
1650587860000|2022-04-22 00:37:40|10283.1|10263.1|10282.6|10262.6|10283.4|10263.4|10282.6|10262.6|4
1650587870000|2022-04-22 00:37:50|10283.1|10263.1|10283.1|10263.1|10283.1|10263.1|10282.6|10262.6|3
1650587880000|2022-04-22 00:38:00|10283.4|10263.4|10282.4|10262.4|10283.4|10263.4|10282.4|10262.4|8
1650587890000|2022-04-22 00:38:10|10282.6|10262.6|10282.9|10262.9|10282.9|10262.9|10282.6|10262.6|2
1650587900000|2022-04-22 00:38:20|10282.6|10262.6|10283.4|10263.4|10283.4|10263.4|10282.6|10262.6|4
1650587910000|2022-04-22 00:38:30|10283.1|10263.1|10282.9|10262.9|10283.1|10263.1|10282.6|10262.6|4
1650587930000|2022-04-22 00:38:50|10282.6|10262.6|10281.1|10261.1|10282.9|10262.9|10281.1|10261.1|10
1650587940000|2022-04-22 00:39:00|10281.4|10261.4|10281.1|10261.1|10281.4|10261.4|10281.1|10261.1|2
1650587950000|2022-04-22 00:39:10|10281.6|10261.6|10281.6|10261.6|10281.6|10261.6|10281.6|10261.6|1
1650587960000|2022-04-22 00:39:20|10282.1|10262.1|10281.9|10261.9|10282.1|10262.1|10281.9|10261.9|2
1650587970000|2022-04-22 00:39:30|10281.6|10261.6|10281.9|10261.9|10281.9|10261.9|10281.4|10261.4|8
1650587980000|2022-04-22 00:39:40|10282.4|10262.4|10281.1|10261.1|10282.4|10262.4|10280.9|10260.9|4
1650587990000|2022-04-22 00:39:50|10276.5|10256.5|10275.5|10255.5|10276.5|10256.5|10274.5|10254.5|9
1650588000000|2022-04-22 00:40:00|10275.8|10255.8|10275.5|10255.5|10275.8|10255.8|10275.5|10255.5|8
1650588010000|2022-04-22 00:40:10|10275.8|10255.8|10275.5|10255.5|10275.8|10255.8|10275.3|10255.3|8
1650588020000|2022-04-22 00:40:20|10275.3|10255.3|10275.4|10255.4|10275.4|10255.4|10275.3|10255.3|4
1650588040000|2022-04-22 00:40:40|10275.3|10255.3|10275.1|10255.1|10275.4|10255.4|10274.9|10254.9|7
1650588050000|2022-04-22 00:40:50|10274.9|10254.9|10274.9|10254.9|10274.9|10254.9|10274.9|10254.9|1
1650588060000|2022-04-22 00:41:00|10274.6|10254.6|10274.6|10254.6|10274.6|10254.6|10274.6|10254.6|1
1650588070000|2022-04-22 00:41:10|10274.4|10254.4|10273.1|10253.1|10274.6|10254.6|10272.1|10252.1|6
1650588080000|2022-04-22 00:41:20|10272.1|10252.1|10272.4|10252.4|10272.9|10252.9|10271.9|10251.9|5
1650588090000|2022-04-22 00:41:30|10272.9|10252.9|10273.3|10253.3|10273.3|10253.3|10272.4|10252.4|4
1650588100000|2022-04-22 00:41:40|10273.6|10253.6|10274.3|10254.3|10275.4|10255.4|10273.6|10253.6|9
1650588110000|2022-04-22 00:41:50|10274.5|10254.5|10275.4|10255.4|10275.9|10255.9|10274.5|10254.5|6
1650588120000|2022-04-22 00:42:00|10275.6|10255.6|10275|10255|10275.6|10255.6|10275|10255|3
1650588130000|2022-04-22 00:42:10|10274.1|10254.1|10276.3|10256.3|10276.3|10256.3|10274.1|10254.1|8
1650588140000|2022-04-22 00:42:20|10276.1|10256.1|10276.6|10256.6|10276.6|10256.6|10275.6|10255.6|3
1650588150000|2022-04-22 00:42:30|10276.9|10256.9|10276.5|10256.5|10276.9|10256.9|10276.5|10256.5|2
1650588160000|2022-04-22 00:42:40|10276.6|10256.6|10277.5|10257.5|10277.6|10257.6|10276.6|10256.6|7
1650588170000|2022-04-22 00:42:50|10277.9|10257.9|10277.6|10257.6|10278.6|10258.6|10277.6|10257.6|4
1650588180000|2022-04-22 00:43:00|10277.9|10257.9|10278.9|10258.9|10278.9|10258.9|10277.9|10257.9|3
1650588190000|2022-04-22 00:43:10|10279.1|10259.1|10280|10260|10280|10260|10278.9|10258.9|4
1650588200000|2022-04-22 00:43:20|10279.8|10259.8|10274.5|10254.5|10279.8|10259.8|10274.3|10254.3|7
1650588210000|2022-04-22 00:43:30|10274.3|10254.3|10273|10253|10274.4|10254.4|10273|10253|5
1650588220000|2022-04-22 00:43:40|10273.1|10253.1|10274.4|10254.4|10274.4|10254.4|10273.1|10253.1|4
1650588230000|2022-04-22 00:43:50|10274.6|10254.6|10274.5|10254.5|10276.1|10256.1|10274.5|10254.5|4
1650588240000|2022-04-22 00:44:00|10274.6|10254.6|10274.6|10254.6|10274.6|10254.6|10274.6|10254.6|1
1650588250000|2022-04-22 00:44:10|10274.4|10254.4|10274.4|10254.4|10274.4|10254.4|10274.4|10254.4|1
1650588270000|2022-04-22 00:44:30|10273.6|10253.6|10272.3|10252.3|10273.6|10253.6|10270.6|10250.6|8
1650588280000|2022-04-22 00:44:40|10272.1|10252.1|10272.1|10252.1|10272.1|10252.1|10271.5|10251.5|5
1650588290000|2022-04-22 00:44:50|10272.8|10252.8|10272.9|10252.9|10273.3|10253.3|10272.8|10252.8|6
1650588300000|2022-04-22 00:45:00|10272.6|10252.6|10272.5|10252.5|10273|10253|10272.1|10252.1|8
1650588310000|2022-04-22 00:45:10|10272.3|10252.3|10270.6|10250.6|10272.3|10252.3|10270.6|10250.6|12
1650588320000|2022-04-22 00:45:20|10270.1|10250.1|10272.1|10252.1|10272.1|10252.1|10270.1|10250.1|10
1650588330000|2022-04-22 00:45:30|10271.4|10251.4|10270.8|10250.8|10272.1|10252.1|10270.6|10250.6|7
1650588340000|2022-04-22 00:45:40|10270.6|10250.6|10270.6|10250.6|10270.6|10250.6|10270.6|10250.6|1
1650588350000|2022-04-22 00:45:50|10270.9|10250.9|10270.4|10250.4|10270.9|10250.9|10269.8|10249.8|4
1650588360000|2022-04-22 00:46:00|10270.1|10250.1|10269.6|10249.6|10270.1|10250.1|10269.4|10249.4|9
1650588370000|2022-04-22 00:46:10|10269.9|10249.9|10270.6|10250.6|10270.6|10250.6|10269.6|10249.6|7
1650588380000|2022-04-22 00:46:20|10270.9|10250.9|10270.9|10250.9|10270.9|10250.9|10270.6|10250.6|3
1650588390000|2022-04-22 00:46:30|10271.1|10251.1|10271.1|10251.1|10271.3|10251.3|10271.1|10251.1|3
1650588400000|2022-04-22 00:46:40|10271.6|10251.6|10272.1|10252.1|10272.1|10252.1|10271.6|10251.6|3
1650588410000|2022-04-22 00:46:50|10271.9|10251.9|10272.1|10252.1|10272.1|10252.1|10270.9|10250.9|6
1650588420000|2022-04-22 00:47:00|10272.4|10252.4|10272.1|10252.1|10273.4|10253.4|10271.1|10251.1|15
1650588430000|2022-04-22 00:47:10|10272.4|10252.4|10272.4|10252.4|10272.6|10252.6|10272.1|10252.1|10
1650588440000|2022-04-22 00:47:20|10272.1|10252.1|10273.1|10253.1|10273.1|10253.1|10271.1|10251.1|11
1650588450000|2022-04-22 00:47:30|10272.9|10252.9|10272.4|10252.4|10272.9|10252.9|10271.6|10251.6|6
1650588460000|2022-04-22 00:47:40|10271.9|10251.9|10272.1|10252.1|10272.1|10252.1|10271.9|10251.9|2
1650588470000|2022-04-22 00:47:50|10272.4|10252.4|10272.6|10252.6|10273.1|10253.1|10272.4|10252.4|8
1650588480000|2022-04-22 00:48:00|10272.4|10252.4|10271.9|10251.9|10272.6|10252.6|10271.4|10251.4|12
1650588490000|2022-04-22 00:48:10|10271.6|10251.6|10272.4|10252.4|10272.4|10252.4|10271.6|10251.6|7
1650588500000|2022-04-22 00:48:20|10272.6|10252.6|10273.1|10253.1|10273.1|10253.1|10272.4|10252.4|4
1650588510000|2022-04-22 00:48:30|10273.4|10253.4|10272.6|10252.6|10273.4|10253.4|10272.6|10252.6|3
1650588520000|2022-04-22 00:48:40|10272.4|10252.4|10272.1|10252.1|10272.6|10252.6|10272.1|10252.1|3
1650588530000|2022-04-22 00:48:50|10272.4|10252.4|10272.4|10252.4|10272.4|10252.4|10272.1|10252.1|3
1650588540000|2022-04-22 00:49:00|10272.1|10252.1|10271.6|10251.6|10272.9|10252.9|10270.9|10250.9|7
1650588560000|2022-04-22 00:49:20|10271.4|10251.4|10271.4|10251.4|10271.4|10251.4|10271.4|10251.4|1
1650588570000|2022-04-22 00:49:30|10270.9|10250.9|10269.6|10249.6|10270.9|10250.9|10269.6|10249.6|2
1650588580000|2022-04-22 00:49:40|10269.9|10249.9|10270.1|10250.1|10270.1|10250.1|10269.9|10249.9|2
1650588590000|2022-04-22 00:49:50|10269.9|10249.9|10269.1|10249.1|10269.9|10249.9|10268.9|10248.9|12
1650588600000|2022-04-22 00:50:00|10269.4|10249.4|10269.1|10249.1|10269.4|10249.4|10268.9|10248.9|7
1650588610000|2022-04-22 00:50:10|10268.9|10248.9|10268.6|10248.6|10268.9|10248.9|10268.6|10248.6|4
1650588620000|2022-04-22 00:50:20|10268.9|10248.9|10266.9|10246.9|10268.9|10248.9|10266.9|10246.9|6
1650588630000|2022-04-22 00:50:30|10267.1|10247.1|10267.1|10247.1|10267.1|10247.1|10266.9|10246.9|5
1650588640000|2022-04-22 00:50:40|10266.9|10246.9|10267.6|10247.6|10267.6|10247.6|10266.9|10246.9|4
1650588650000|2022-04-22 00:50:50|10267.1|10247.1|10267.6|10247.6|10267.9|10247.9|10267.1|10247.1|11
1650588660000|2022-04-22 00:51:00|10267.9|10247.9|10267.1|10247.1|10267.9|10247.9|10267.1|10247.1|13
1650588670000|2022-04-22 00:51:10|10266.9|10246.9|10266.9|10246.9|10266.9|10246.9|10266.9|10246.9|1
1650588680000|2022-04-22 00:51:20|10267.1|10247.1|10267.4|10247.4|10267.6|10247.6|10267.1|10247.1|4
1650588690000|2022-04-22 00:51:30|10267.1|10247.1|10267.4|10247.4|10267.4|10247.4|10267.1|10247.1|2
1650588700000|2022-04-22 00:51:40|10267.6|10247.6|10267.4|10247.4|10267.6|10247.6|10267.1|10247.1|5
1650588720000|2022-04-22 00:52:00|10267.6|10247.6|10267.4|10247.4|10267.9|10247.9|10267.4|10247.4|3
1650588730000|2022-04-22 00:52:10|10267.1|10247.1|10269.1|10249.1|10269.1|10249.1|10267.1|10247.1|6
1650588740000|2022-04-22 00:52:20|10268.9|10248.9|10269.6|10249.6|10269.6|10249.6|10268.6|10248.6|5
1650588750000|2022-04-22 00:52:30|10269.1|10249.1|10269.1|10249.1|10269.4|10249.4|10268.6|10248.6|5
1650588760000|2022-04-22 00:52:40|10268.6|10248.6|10269.1|10249.1|10269.1|10249.1|10268.6|10248.6|5
1650588770000|2022-04-22 00:52:50|10268.9|10248.9|10269.1|10249.1|10269.1|10249.1|10268.4|10248.4|9
1650588780000|2022-04-22 00:53:00|10268.9|10248.9|10268.1|10248.1|10268.9|10248.9|10268.1|10248.1|9
1650588790000|2022-04-22 00:53:10|10267.9|10247.9|10268.1|10248.1|10268.4|10248.4|10267.9|10247.9|4
1650588800000|2022-04-22 00:53:20|10268.4|10248.4|10269.1|10249.1|10269.6|10249.6|10268.1|10248.1|7
1650588810000|2022-04-22 00:53:30|10269.4|10249.4|10269.1|10249.1|10270.6|10250.6|10269.1|10249.1|8
1650588820000|2022-04-22 00:53:40|10268.6|10248.6|10268.6|10248.6|10269.6|10249.6|10268.6|10248.6|6
1650588830000|2022-04-22 00:53:50|10268.9|10248.9|10269.9|10249.9|10269.9|10249.9|10268.9|10248.9|4
1650588840000|2022-04-22 00:54:00|10270.1|10250.1|10269.6|10249.6|10270.1|10250.1|10269.6|10249.6|6
1650588850000|2022-04-22 00:54:10|10269.9|10249.9|10269.9|10249.9|10269.9|10249.9|10269.9|10249.9|1
1650588860000|2022-04-22 00:54:20|10270.1|10250.1|10270.4|10250.4|10270.9|10250.9|10270.1|10250.1|5
1650588870000|2022-04-22 00:54:30|10270.9|10250.9|10270.6|10250.6|10271.1|10251.1|10270.6|10250.6|3
1650588880000|2022-04-22 00:54:40|10270.4|10250.4|10270.1|10250.1|10270.4|10250.4|10270.1|10250.1|2
1650588890000|2022-04-22 00:54:50|10270.4|10250.4|10270.1|10250.1|10270.9|10250.9|10270.1|10250.1|7
1650588900000|2022-04-22 00:55:00|10270.4|10250.4|10270.9|10250.9|10270.9|10250.9|10270.4|10250.4|2
1650588910000|2022-04-22 00:55:10|10270.4|10250.4|10269.9|10249.9|10270.6|10250.6|10269.9|10249.9|6
1650588930000|2022-04-22 00:55:30|10270.4|10250.4|10271.1|10251.1|10271.4|10251.4|10270.4|10250.4|3
1650588940000|2022-04-22 00:55:40|10270.6|10250.6|10270.9|10250.9|10270.9|10250.9|10270.6|10250.6|4
1650588950000|2022-04-22 00:55:50|10271.4|10251.4|10270.9|10250.9|10271.4|10251.4|10270.6|10250.6|6
1650588960000|2022-04-22 00:56:00|10271.4|10251.4|10271.9|10251.9|10272.6|10252.6|10271.4|10251.4|8
1650588970000|2022-04-22 00:56:10|10272.4|10252.4|10271.9|10251.9|10272.4|10252.4|10271.9|10251.9|4
1650588980000|2022-04-22 00:56:20|10272.4|10252.4|10273.1|10253.1|10273.1|10253.1|10272.4|10252.4|7
1650588990000|2022-04-22 00:56:30|10272.4|10252.4|10272.9|10252.9|10273.1|10253.1|10272.4|10252.4|4
1650589000000|2022-04-22 00:56:40|10273.1|10253.1|10272.9|10252.9|10273.4|10253.4|10272.9|10252.9|5
1650589010000|2022-04-22 00:56:50|10273.1|10253.1|10273.1|10253.1|10273.1|10253.1|10272.9|10252.9|3
1650589020000|2022-04-22 00:57:00|10273.6|10253.6|10272.9|10252.9|10273.9|10253.9|10272.1|10252.1|7
1650589030000|2022-04-22 00:57:10|10273.1|10253.1|10273.4|10253.4|10273.6|10253.6|10272.9|10252.9|5
1650589040000|2022-04-22 00:57:20|10273.1|10253.1|10273.1|10253.1|10273.4|10253.4|10272.9|10252.9|4
1650589050000|2022-04-22 00:57:30|10273.6|10253.6|10273.1|10253.1|10273.6|10253.6|10273.1|10253.1|2
1650589060000|2022-04-22 00:57:40|10273.6|10253.6|10274.1|10254.1|10274.1|10254.1|10273.6|10253.6|3
1650589080000|2022-04-22 00:58:00|10273.9|10253.9|10273.9|10253.9|10273.9|10253.9|10273.1|10253.1|4
1650589090000|2022-04-22 00:58:10|10273.6|10253.6|10273.4|10253.4|10273.6|10253.6|10273.4|10253.4|2
1650589100000|2022-04-22 00:58:20|10272.9|10252.9|10272.9|10252.9|10272.9|10252.9|10272.9|10252.9|1
1650589110000|2022-04-22 00:58:30|10271.6|10251.6|10273.1|10253.1|10273.1|10253.1|10271.6|10251.6|2
1650589120000|2022-04-22 00:58:40|10273.4|10253.4|10273.6|10253.6|10273.9|10253.9|10273.4|10253.4|4
1650589130000|2022-04-22 00:58:50|10273.4|10253.4|10273.1|10253.1|10273.6|10253.6|10273.1|10253.1|3
1650589140000|2022-04-22 00:59:00|10272.9|10252.9|10273.1|10253.1|10273.1|10253.1|10272.9|10252.9|2
1650589150000|2022-04-22 00:59:10|10272.9|10252.9|10272.9|10252.9|10273.1|10253.1|10272.9|10252.9|3
1650589160000|2022-04-22 00:59:20|10271.9|10251.9|10273.1|10253.1|10273.1|10253.1|10271.9|10251.9|2
1650589180000|2022-04-22 00:59:40|10273.4|10253.4|10273.4|10253.4|10273.4|10253.4|10273.4|10253.4|1
1650589190000|2022-04-22 00:59:50|10273.6|10253.6|10273.6|10253.6|10273.6|10253.6|10273.6|10253.6|1
1650589200000|2022-04-22 01:00:00|10273.4|10253.4|10278.1|10258.1|10278.4|10258.4|10273.4|10253.4|27
1650589210000|2022-04-22 01:00:10|10277.1|10257.1|10278.6|10258.6|10278.9|10258.9|10277.1|10257.1|16
1650589220000|2022-04-22 01:00:20|10278.1|10258.1|10275.6|10255.6|10278.4|10258.4|10275.1|10255.1|16
1650589230000|2022-04-22 01:00:30|10275.4|10255.4|10276.9|10256.9|10276.9|10256.9|10272.6|10252.6|25
1650589240000|2022-04-22 01:00:40|10277.3|10257.3|10276.5|10256.5|10277.4|10257.4|10275.6|10255.6|16
1650589250000|2022-04-22 01:00:50|10276.1|10256.1|10276.3|10256.3|10276.6|10256.6|10274.9|10254.9|15
1650589260000|2022-04-22 01:01:00|10275.9|10255.9|10274.9|10254.9|10275.9|10255.9|10274.4|10254.4|14
1650589270000|2022-04-22 01:01:10|10275.4|10255.4|10274.9|10254.9|10275.6|10255.6|10274.9|10254.9|14
1650589280000|2022-04-22 01:01:20|10275.1|10255.1|10275.4|10255.4|10276|10256|10274.9|10254.9|8
1650589290000|2022-04-22 01:01:30|10274.9|10254.9|10273|10253|10274.9|10254.9|10272.5|10252.5|18
1650589300000|2022-04-22 01:01:40|10273.4|10253.4|10277.6|10257.6|10277.6|10257.6|10273.4|10253.4|12
1650589310000|2022-04-22 01:01:50|10276.4|10256.4|10275.1|10255.1|10276.4|10256.4|10274.9|10254.9|5
1650589320000|2022-04-22 01:02:00|10274.6|10254.6|10274.6|10254.6|10275.1|10255.1|10273.4|10253.4|10
1650589330000|2022-04-22 01:02:10|10274.9|10254.9|10274.6|10254.6|10275.1|10255.1|10274.5|10254.5|11
1650589340000|2022-04-22 01:02:20|10274.9|10254.9|10274.4|10254.4|10275.9|10255.9|10274.4|10254.4|9
1650589350000|2022-04-22 01:02:30|10274.6|10254.6|10275.4|10255.4|10275.9|10255.9|10274.6|10254.6|12
1650589360000|2022-04-22 01:02:40|10274.9|10254.9|10273.4|10253.4|10274.9|10254.9|10273.4|10253.4|3
1650589370000|2022-04-22 01:02:50|10272.9|10252.9|10273.9|10253.9|10274.4|10254.4|10272.4|10252.4|12
1650589380000|2022-04-22 01:03:00|10274.1|10254.1|10273.9|10253.9|10274.9|10254.9|10273.6|10253.6|11
1650589390000|2022-04-22 01:03:10|10273.6|10253.6|10273.6|10253.6|10273.6|10253.6|10272.4|10252.4|10
1650589400000|2022-04-22 01:03:20|10273.9|10253.9|10274.1|10254.1|10274.4|10254.4|10273.4|10253.4|14
1650589410000|2022-04-22 01:03:30|10274.4|10254.4|10274.6|10254.6|10274.9|10254.9|10274.4|10254.4|6
1650589420000|2022-04-22 01:03:40|10274.9|10254.9|10274.6|10254.6|10274.9|10254.9|10274.4|10254.4|4
1650589430000|2022-04-22 01:03:50|10274.1|10254.1|10274.6|10254.6|10274.6|10254.6|10274.1|10254.1|2
1650589440000|2022-04-22 01:04:00|10275.1|10255.1|10277.1|10257.1|10277.1|10257.1|10274.9|10254.9|5
1650589450000|2022-04-22 01:04:10|10277.9|10257.9|10277.9|10257.9|10277.9|10257.9|10277.9|10257.9|1
1650589460000|2022-04-22 01:04:20|10277.6|10257.6|10275.6|10255.6|10277.6|10257.6|10275.6|10255.6|10
1650589470000|2022-04-22 01:04:30|10275.9|10255.9|10274.9|10254.9|10275.9|10255.9|10274.6|10254.6|7
1650589480000|2022-04-22 01:04:40|10275.1|10255.1|10275.1|10255.1|10276.4|10256.4|10275.1|10255.1|6
1650589490000|2022-04-22 01:04:50|10275.4|10255.4|10272.4|10252.4|10275.4|10255.4|10272.4|10252.4|7
1650589500000|2022-04-22 01:05:00|10272.9|10252.9|10272.4|10252.4|10272.9|10252.9|10271.4|10251.4|12
1650589510000|2022-04-22 01:05:10|10272.1|10252.1|10272.6|10252.6|10272.6|10252.6|10272.1|10252.1|3
1650589520000|2022-04-22 01:05:20|10272.4|10252.4|10270.9|10250.9|10272.4|10252.4|10270.4|10250.4|17
1650589530000|2022-04-22 01:05:30|10270.6|10250.6|10272.1|10252.1|10272.4|10252.4|10270.6|10250.6|8
1650589540000|2022-04-22 01:05:40|10272.4|10252.4|10274.1|10254.1|10274.4|10254.4|10272.4|10252.4|4
1650589560000|2022-04-22 01:06:00|10273.9|10253.9|10274.1|10254.1|10274.1|10254.1|10273.6|10253.6|7
1650589570000|2022-04-22 01:06:10|10274.4|10254.4|10274.9|10254.9|10275.1|10255.1|10274.4|10254.4|4
1650589580000|2022-04-22 01:06:20|10274.4|10254.4|10276.1|10256.1|10276.1|10256.1|10274.1|10254.1|7
1650589590000|2022-04-22 01:06:30|10276.4|10256.4|10277.6|10257.6|10277.6|10257.6|10276.4|10256.4|7
1650589600000|2022-04-22 01:06:40|10277.9|10257.9|10277.4|10257.4|10277.9|10257.9|10277.4|10257.4|3
1650589610000|2022-04-22 01:06:50|10277.1|10257.1|10276.9|10256.9|10277.1|10257.1|10276.9|10256.9|2
1650589630000|2022-04-22 01:07:10|10277.4|10257.4|10277.9|10257.9|10277.9|10257.9|10277.4|10257.4|3
1650589640000|2022-04-22 01:07:20|10278.1|10258.1|10278.6|10258.6|10278.6|10258.6|10278.1|10258.1|5
1650589650000|2022-04-22 01:07:30|10278.1|10258.1|10278.1|10258.1|10278.1|10258.1|10277.6|10257.6|4
1650589660000|2022-04-22 01:07:40|10277.9|10257.9|10277.9|10257.9|10277.9|10257.9|10277.9|10257.9|1
1650589670000|2022-04-22 01:07:50|10277.6|10257.6|10277.4|10257.4|10277.6|10257.6|10276.9|10256.9|5
1650589680000|2022-04-22 01:08:00|10276.9|10256.9|10276.4|10256.4|10276.9|10256.9|10274.9|10254.9|9
1650589690000|2022-04-22 01:08:10|10276.6|10256.6|10277.6|10257.6|10277.6|10257.6|10276.6|10256.6|3
1650589700000|2022-04-22 01:08:20|10277.1|10257.1|10277.1|10257.1|10277.1|10257.1|10277.1|10257.1|1
1650589710000|2022-04-22 01:08:30|10276.9|10256.9|10275.6|10255.6|10276.9|10256.9|10275.6|10255.6|4
1650589720000|2022-04-22 01:08:40|10275.1|10255.1|10274.9|10254.9|10275.9|10255.9|10274.4|10254.4|11
1650589730000|2022-04-22 01:08:50|10278.6|10258.6|10277.5|10257.5|10278.6|10258.6|10277.5|10257.5|6
1650589740000|2022-04-22 01:09:00|10277.3|10257.3|10277.9|10257.9|10278.1|10258.1|10275.1|10255.1|16
1650589750000|2022-04-22 01:09:10|10278.1|10258.1|10280.4|10260.4|10282.4|10262.4|10278.1|10258.1|13
1650589760000|2022-04-22 01:09:20|10280.1|10260.1|10279.1|10259.1|10280.1|10260.1|10278.6|10258.6|10
1650589770000|2022-04-22 01:09:30|10279.9|10259.9|10283.4|10263.4|10283.4|10263.4|10279.9|10259.9|7
1650589780000|2022-04-22 01:09:40|10283.1|10263.1|10283.9|10263.9|10284.4|10264.4|10283.1|10263.1|6
1650589790000|2022-04-22 01:09:50|10283.6|10263.6|10283.1|10263.1|10283.6|10263.6|10283.1|10263.1|5
1650589800000|2022-04-22 01:10:00|10282.9|10262.9|10281.9|10261.9|10282.9|10262.9|10281.9|10261.9|4
1650589810000|2022-04-22 01:10:10|10282.1|10262.1|10283.1|10263.1|10283.4|10263.4|10282.1|10262.1|5
1650589820000|2022-04-22 01:10:20|10282.6|10262.6|10283.1|10263.1|10283.1|10263.1|10281.9|10261.9|7
1650589830000|2022-04-22 01:10:30|10282.9|10262.9|10282.9|10262.9|10282.9|10262.9|10282.4|10262.4|6
1650589840000|2022-04-22 01:10:40|10282.4|10262.4|10284.1|10264.1|10284.1|10264.1|10281.9|10261.9|11
1650589850000|2022-04-22 01:10:50|10284.4|10264.4|10283.9|10263.9|10284.9|10264.9|10283.9|10263.9|4
1650589860000|2022-04-22 01:11:00|10284.1|10264.1|10283.4|10263.4|10284.1|10264.1|10283.4|10263.4|8
1650589870000|2022-04-22 01:11:10|10283.9|10263.9|10283.9|10263.9|10284.9|10264.9|10283.9|10263.9|7
1650589880000|2022-04-22 01:11:20|10284.1|10264.1|10285.6|10265.6|10285.9|10265.9|10284.1|10264.1|7
1650589890000|2022-04-22 01:11:30|10285.4|10265.4|10284.9|10264.9|10285.4|10265.4|10284.1|10264.1|5
1650589900000|2022-04-22 01:11:40|10284.6|10264.6|10283.6|10263.6|10284.6|10264.6|10283.4|10263.4|10
1650589910000|2022-04-22 01:11:50|10283.1|10263.1|10284.1|10264.1|10284.4|10264.4|10283.1|10263.1|10
1650589920000|2022-04-22 01:12:00|10283.9|10263.9|10282.1|10262.1|10283.9|10263.9|10281.9|10261.9|16
1650589930000|2022-04-22 01:12:10|10281.9|10261.9|10283.1|10263.1|10283.1|10263.1|10281.9|10261.9|5
1650589940000|2022-04-22 01:12:20|10282.6|10262.6|10282.6|10262.6|10282.6|10262.6|10282.1|10262.1|6
1650589950000|2022-04-22 01:12:30|10282.9|10262.9|10282.9|10262.9|10282.9|10262.9|10281.6|10261.6|7
1650589960000|2022-04-22 01:12:40|10283.4|10263.4|10283.6|10263.6|10284.4|10264.4|10283.4|10263.4|8
1650589970000|2022-04-22 01:12:50|10283.4|10263.4|10283.4|10263.4|10283.4|10263.4|10283.4|10263.4|1
1650589980000|2022-04-22 01:13:00|10283.6|10263.6|10282.4|10262.4|10284.4|10264.4|10282.4|10262.4|7
1650589990000|2022-04-22 01:13:10|10281.9|10261.9|10283.4|10263.4|10283.6|10263.6|10281.9|10261.9|4
1650590000000|2022-04-22 01:13:20|10283.1|10263.1|10283.1|10263.1|10283.1|10263.1|10283.1|10263.1|1
1650590010000|2022-04-22 01:13:30|10283.9|10263.9|10283.9|10263.9|10283.9|10263.9|10283.9|10263.9|1
1650590020000|2022-04-22 01:13:40|10284.1|10264.1|10284.6|10264.6|10284.6|10264.6|10284.1|10264.1|3
1650590030000|2022-04-22 01:13:50|10284.9|10264.9|10284.4|10264.4|10284.9|10264.9|10284.1|10264.1|4
1650590040000|2022-04-22 01:14:00|10284.1|10264.1|10283.6|10263.6|10284.1|10264.1|10283.4|10263.4|3
1650590050000|2022-04-22 01:14:10|10283.4|10263.4|10282.6|10262.6|10283.4|10263.4|10282.6|10262.6|6
1650590060000|2022-04-22 01:14:20|10282.9|10262.9|10282.6|10262.6|10282.9|10262.9|10282.6|10262.6|6
1650590070000|2022-04-22 01:14:30|10282.9|10262.9|10282.9|10262.9|10282.9|10262.9|10282.6|10262.6|3
1650590080000|2022-04-22 01:14:40|10282.6|10262.6|10281.9|10261.9|10282.6|10262.6|10281.4|10261.4|5
1650590090000|2022-04-22 01:14:50|10281.4|10261.4|10281.9|10261.9|10281.9|10261.9|10281.4|10261.4|4
1650590100000|2022-04-22 01:15:00|10281.6|10261.6|10283.1|10263.1|10283.1|10263.1|10277.9|10257.9|18
1650590110000|2022-04-22 01:15:10|10283.6|10263.6|10281.6|10261.6|10283.6|10263.6|10281.6|10261.6|6
1650590120000|2022-04-22 01:15:20|10281.1|10261.1|10282.6|10262.6|10283.9|10263.9|10281.1|10261.1|14
1650590130000|2022-04-22 01:15:30|10283.4|10263.4|10280.6|10260.6|10283.4|10263.4|10280.6|10260.6|11
1650590140000|2022-04-22 01:15:40|10280.4|10260.4|10279.9|10259.9|10281.1|10261.1|10279.9|10259.9|9
1650590150000|2022-04-22 01:15:50|10280.1|10260.1|10281.6|10261.6|10281.9|10261.9|10280.1|10260.1|11
1650590160000|2022-04-22 01:16:00|10281.4|10261.4|10281.4|10261.4|10281.4|10261.4|10279.6|10259.6|15
1650590170000|2022-04-22 01:16:10|10281.9|10261.9|10281.9|10261.9|10282.4|10262.4|10281.6|10261.6|6
1650590180000|2022-04-22 01:16:20|10282.1|10262.1|10281.6|10261.6|10282.4|10262.4|10281.6|10261.6|4
1650590190000|2022-04-22 01:16:30|10281.4|10261.4|10282.1|10262.1|10282.1|10262.1|10280.4|10260.4|8
1650590200000|2022-04-22 01:16:40|10282.4|10262.4|10284.4|10264.4|10284.4|10264.4|10282.4|10262.4|5
1650590210000|2022-04-22 01:16:50|10283.9|10263.9|10284.4|10264.4|10284.6|10264.6|10283.9|10263.9|4
1650590220000|2022-04-22 01:17:00|10284.9|10264.9|10283.9|10263.9|10285.1|10265.1|10283.6|10263.6|12
1650590230000|2022-04-22 01:17:10|10284.1|10264.1|10284.4|10264.4|10284.4|10264.4|10283.6|10263.6|7
1650590240000|2022-04-22 01:17:20|10284.6|10264.6|10284.1|10264.1|10284.6|10264.6|10284.1|10264.1|7
1650590250000|2022-04-22 01:17:30|10284.4|10264.4|10284.4|10264.4|10284.4|10264.4|10284.4|10264.4|1
1650590270000|2022-04-22 01:17:50|10284.6|10264.6|10284.1|10264.1|10284.6|10264.6|10283.9|10263.9|4
1650590280000|2022-04-22 01:18:00|10283.9|10263.9|10283.1|10263.1|10283.9|10263.9|10282.4|10262.4|9
1650590290000|2022-04-22 01:18:10|10282.9|10262.9|10282.9|10262.9|10283.4|10263.4|10282.6|10262.6|9
1650590300000|2022-04-22 01:18:20|10283.1|10263.1|10282.1|10262.1|10283.4|10263.4|10282.1|10262.1|5
1650590310000|2022-04-22 01:18:30|10282.4|10262.4|10284.9|10264.9|10284.9|10264.9|10282.4|10262.4|13
1650590320000|2022-04-22 01:18:40|10284.6|10264.6|10284.6|10264.6|10284.9|10264.9|10283.9|10263.9|11
1650590330000|2022-04-22 01:18:50|10284.9|10264.9|10285.1|10265.1|10285.4|10265.4|10284.6|10264.6|8
1650590340000|2022-04-22 01:19:00|10284.9|10264.9|10285.1|10265.1|10285.1|10265.1|10284.4|10264.4|19
1650590350000|2022-04-22 01:19:10|10284.9|10264.9|10285.6|10265.6|10285.9|10265.9|10284.9|10264.9|8
1650590360000|2022-04-22 01:19:20|10285.9|10265.9|10286.9|10266.9|10286.9|10266.9|10285.9|10265.9|8
1650590370000|2022-04-22 01:19:30|10286.6|10266.6|10286.9|10266.9|10287.4|10267.4|10286.6|10266.6|12
1650590380000|2022-04-22 01:19:40|10287.4|10267.4|10287.6|10267.6|10287.9|10267.9|10286.1|10266.1|13
1650590390000|2022-04-22 01:19:50|10287.4|10267.4|10285.6|10265.6|10287.6|10267.6|10285.6|10265.6|16
1650590400000|2022-04-22 01:20:00|10285.9|10265.9|10284.9|10264.9|10286.9|10266.9|10284.9|10264.9|12
1650590410000|2022-04-22 01:20:10|10285.1|10265.1|10285.6|10265.6|10285.9|10265.9|10284.9|10264.9|7
1650590420000|2022-04-22 01:20:20|10285.9|10265.9|10285.9|10265.9|10285.9|10265.9|10285.6|10265.6|3
1650590430000|2022-04-22 01:20:30|10286.4|10266.4|10286.4|10266.4|10286.4|10266.4|10286.4|10266.4|1
1650590440000|2022-04-22 01:20:40|10285.9|10265.9|10284.4|10264.4|10285.9|10265.9|10284.1|10264.1|7
1650590450000|2022-04-22 01:20:50|10284.1|10264.1|10284.1|10264.1|10284.4|10264.4|10284.1|10264.1|9
1650590460000|2022-04-22 01:21:00|10284.6|10264.6|10285.5|10265.5|10285.5|10265.5|10284.1|10264.1|5
1650590470000|2022-04-22 01:21:10|10285.3|10265.3|10285.6|10265.6|10286.1|10266.1|10285.3|10265.3|4
1650590480000|2022-04-22 01:21:20|10285.4|10265.4|10283.6|10263.6|10285.4|10265.4|10283.6|10263.6|15
1650590490000|2022-04-22 01:21:30|10281.4|10261.4|10282.6|10262.6|10282.6|10262.6|10281.1|10261.1|16
1650590500000|2022-04-22 01:21:40|10282.1|10262.1|10281.1|10261.1|10282.4|10262.4|10280.9|10260.9|11
1650590510000|2022-04-22 01:21:50|10280.9|10260.9|10284.1|10264.1|10284.1|10264.1|10280.9|10260.9|5
1650590520000|2022-04-22 01:22:00|10283.6|10263.6|10283.1|10263.1|10284.1|10264.1|10282.9|10262.9|11
1650590530000|2022-04-22 01:22:10|10283.4|10263.4|10283.9|10263.9|10283.9|10263.9|10283.1|10263.1|6
1650590540000|2022-04-22 01:22:20|10283.4|10263.4|10282.9|10262.9|10283.4|10263.4|10282.9|10262.9|4
1650590560000|2022-04-22 01:22:40|10282.6|10262.6|10282.1|10262.1|10282.9|10262.9|10281.9|10261.9|8
1650590570000|2022-04-22 01:22:50|10282.4|10262.4|10281.6|10261.6|10282.4|10262.4|10281.6|10261.6|8
1650590580000|2022-04-22 01:23:00|10281.9|10261.9|10282.9|10262.9|10283.1|10263.1|10281.9|10261.9|9
1650590590000|2022-04-22 01:23:10|10283.1|10263.1|10283.6|10263.6|10283.6|10263.6|10283.1|10263.1|3
1650590600000|2022-04-22 01:23:20|10283.9|10263.9|10287.4|10267.4|10287.4|10267.4|10283.9|10263.9|9
1650590610000|2022-04-22 01:23:30|10287.6|10267.6|10287.1|10267.1|10287.6|10267.6|10286.9|10266.9|10
1650590620000|2022-04-22 01:23:40|10287.6|10267.6|10284.9|10264.9|10287.6|10267.6|10284.6|10264.6|7
1650590630000|2022-04-22 01:23:50|10284.6|10264.6|10284.1|10264.1|10284.6|10264.6|10283.6|10263.6|8
1650590640000|2022-04-22 01:24:00|10284.6|10264.6|10284.9|10264.9|10284.9|10264.9|10284.4|10264.4|6
1650590650000|2022-04-22 01:24:10|10284.6|10264.6|10283.6|10263.6|10284.9|10264.9|10283.6|10263.6|6
1650590660000|2022-04-22 01:24:20|10283.4|10263.4|10283.4|10263.4|10283.6|10263.6|10283.4|10263.4|3
1650590670000|2022-04-22 01:24:30|10283.6|10263.6|10283.9|10263.9|10283.9|10263.9|10283.6|10263.6|2
1650590680000|2022-04-22 01:24:40|10283.4|10263.4|10283.1|10263.1|10283.4|10263.4|10283.1|10263.1|2
1650590690000|2022-04-22 01:24:50|10283.4|10263.4|10283.1|10263.1|10283.4|10263.4|10283.1|10263.1|4
1650590700000|2022-04-22 01:25:00|10283.4|10263.4|10284.9|10264.9|10285.4|10265.4|10283.4|10263.4|13
1650590710000|2022-04-22 01:25:10|10285.1|10265.1|10283.9|10263.9|10285.4|10265.4|10283.9|10263.9|8
1650590720000|2022-04-22 01:25:20|10284.3|10264.3|10284.1|10264.1|10284.9|10264.9|10283.1|10263.1|10
1650590730000|2022-04-22 01:25:30|10283.6|10263.6|10284.4|10264.4|10284.4|10264.4|10283.6|10263.6|3
1650590740000|2022-04-22 01:25:40|10284.6|10264.6|10284.4|10264.4|10285.6|10265.6|10284.4|10264.4|4
1650590750000|2022-04-22 01:25:50|10284.6|10264.6|10284.1|10264.1|10285.6|10265.6|10284|10264|9
1650590760000|2022-04-22 01:26:00|10284.4|10264.4|10283.4|10263.4|10284.4|10264.4|10283.4|10263.4|14
1650590770000|2022-04-22 01:26:10|10283.1|10263.1|10283.4|10263.4|10283.4|10263.4|10283.1|10263.1|4
1650590780000|2022-04-22 01:26:20|10283.1|10263.1|10283.4|10263.4|10283.4|10263.4|10283.1|10263.1|4
1650590790000|2022-04-22 01:26:30|10283.6|10263.6|10283.4|10263.4|10283.6|10263.6|10282.9|10262.9|7
1650590800000|2022-04-22 01:26:40|10283.6|10263.6|10280.4|10260.4|10283.6|10263.6|10279.9|10259.9|9
1650590810000|2022-04-22 01:26:50|10280.1|10260.1|10280.4|10260.4|10280.4|10260.4|10280.1|10260.1|6
1650590820000|2022-04-22 01:27:00|10280.1|10260.1|10279.1|10259.1|10280.4|10260.4|10279.1|10259.1|5
1650590830000|2022-04-22 01:27:10|10279.4|10259.4|10276.4|10256.4|10279.4|10259.4|10276.1|10256.1|9
1650590840000|2022-04-22 01:27:20|10276.1|10256.1|10277.1|10257.1|10277.1|10257.1|10275.9|10255.9|9
1650590850000|2022-04-22 01:27:30|10276.9|10256.9|10275.6|10255.6|10277.1|10257.1|10275.6|10255.6|6
1650590860000|2022-04-22 01:27:40|10276.1|10256.1|10275.9|10255.9|10276.1|10256.1|10275.9|10255.9|4
1650590870000|2022-04-22 01:27:50|10275.4|10255.4|10274.4|10254.4|10275.4|10255.4|10274.4|10254.4|3
1650590880000|2022-04-22 01:28:00|10273.1|10253.1|10272.6|10252.6|10273.1|10253.1|10272.6|10252.6|3
1650590890000|2022-04-22 01:28:10|10272.4|10252.4|10272.4|10252.4|10272.9|10252.9|10272.4|10252.4|5
1650590900000|2022-04-22 01:28:20|10272.6|10252.6|10271.9|10251.9|10272.6|10252.6|10271.9|10251.9|4
1650590910000|2022-04-22 01:28:30|10271.6|10251.6|10272.6|10252.6|10272.6|10252.6|10271.6|10251.6|6
1650590920000|2022-04-22 01:28:40|10273.4|10253.4|10272.6|10252.6|10273.4|10253.4|10272.4|10252.4|16
1650590930000|2022-04-22 01:28:50|10272.4|10252.4|10272.1|10252.1|10273.1|10253.1|10272.1|10252.1|6
1650590940000|2022-04-22 01:29:00|10272.4|10252.4|10272.4|10252.4|10273.4|10253.4|10271.9|10251.9|14
1650590950000|2022-04-22 01:29:10|10272.9|10252.9|10273.4|10253.4|10273.9|10253.9|10272.9|10252.9|11
1650590960000|2022-04-22 01:29:20|10273.9|10253.9|10272.4|10252.4|10273.9|10253.9|10272.4|10252.4|8
1650590970000|2022-04-22 01:29:30|10272.6|10252.6|10272.4|10252.4|10272.9|10252.9|10271.6|10251.6|7
1650590980000|2022-04-22 01:29:40|10272.6|10252.6|10273.4|10253.4|10273.4|10253.4|10272.4|10252.4|17
1650590990000|2022-04-22 01:29:50|10273.1|10253.1|10272.9|10252.9|10273.6|10253.6|10272.4|10252.4|10
1650591000000|2022-04-22 01:30:00|10273.1|10253.1|10274.9|10254.9|10274.9|10254.9|10272.9|10252.9|24
1650591010000|2022-04-22 01:30:10|10275.1|10255.1|10275.6|10255.6|10275.9|10255.9|10275.1|10255.1|8
1650591020000|2022-04-22 01:30:20|10275.1|10255.1|10277.1|10257.1|10277.1|10257.1|10274.9|10254.9|10
1650591030000|2022-04-22 01:30:30|10276.9|10256.9|10278.1|10258.1|10278.4|10258.4|10276.9|10256.9|13
1650591040000|2022-04-22 01:30:40|10278.6|10258.6|10279.1|10259.1|10279.1|10259.1|10278.1|10258.1|6
1650591050000|2022-04-22 01:30:50|10279.4|10259.4|10278.6|10258.6|10279.4|10259.4|10277.9|10257.9|10
1650591060000|2022-04-22 01:31:00|10278.4|10258.4|10280.4|10260.4|10280.9|10260.9|10278.1|10258.1|12
1650591070000|2022-04-22 01:31:10|10279.9|10259.9|10279.4|10259.4|10280.4|10260.4|10279.4|10259.4|8
1650591080000|2022-04-22 01:31:20|10279.6|10259.6|10278.4|10258.4|10279.6|10259.6|10277.6|10257.6|8
1650591090000|2022-04-22 01:31:30|10278.1|10258.1|10279.9|10259.9|10280.1|10260.1|10277.6|10257.6|12
1650591100000|2022-04-22 01:31:40|10279.6|10259.6|10279.6|10259.6|10279.6|10259.6|10279.4|10259.4|3
1650591110000|2022-04-22 01:31:50|10279.9|10259.9|10279.4|10259.4|10279.9|10259.9|10279.4|10259.4|6
1650591120000|2022-04-22 01:32:00|10279.1|10259.1|10275.4|10255.4|10279.4|10259.4|10275.4|10255.4|18
1650591130000|2022-04-22 01:32:10|10275.1|10255.1|10275.4|10255.4|10275.9|10255.9|10275.1|10255.1|10
1650591140000|2022-04-22 01:32:20|10275.6|10255.6|10277.4|10257.4|10277.4|10257.4|10274.6|10254.6|12
1650591150000|2022-04-22 01:32:30|10277.6|10257.6|10277.9|10257.9|10278.1|10258.1|10277.6|10257.6|7
1650591160000|2022-04-22 01:32:40|10277.6|10257.6|10277.4|10257.4|10279.1|10259.1|10277.4|10257.4|12
1650591170000|2022-04-22 01:32:50|10277.6|10257.6|10280.4|10260.4|10280.4|10260.4|10277.6|10257.6|10
1650591180000|2022-04-22 01:33:00|10280.6|10260.6|10283.1|10263.1|10283.9|10263.9|10280.4|10260.4|22
1650591190000|2022-04-22 01:33:10|10283.4|10263.4|10283.6|10263.6|10283.9|10263.9|10283.4|10263.4|7
1650591200000|2022-04-22 01:33:20|10283.9|10263.9|10284.9|10264.9|10285.4|10265.4|10283.9|10263.9|7
1650591210000|2022-04-22 01:33:30|10284.6|10264.6|10284.6|10264.6|10285.4|10265.4|10284.1|10264.1|12
1650591220000|2022-04-22 01:33:40|10284.9|10264.9|10284.9|10264.9|10285.4|10265.4|10284.9|10264.9|10
1650591230000|2022-04-22 01:33:50|10285.1|10265.1|10284.6|10264.6|10285.1|10265.1|10282.9|10262.9|6
1650591240000|2022-04-22 01:34:00|10284.4|10264.4|10284.4|10264.4|10285.4|10265.4|10284.4|10264.4|14
1650591250000|2022-04-22 01:34:10|10284.9|10264.9|10286.1|10266.1|10286.6|10266.6|10284.4|10264.4|15
1650591260000|2022-04-22 01:34:20|10286.6|10266.6|10290.9|10270.9|10290.9|10270.9|10286.6|10266.6|23
1650591270000|2022-04-22 01:34:30|10290.6|10270.6|10292.1|10272.1|10292.1|10272.1|10289.6|10269.6|15
1650591280000|2022-04-22 01:34:40|10291.9|10271.9|10292.1|10272.1|10292.1|10272.1|10291.9|10271.9|2
1650591290000|2022-04-22 01:34:50|10292.4|10272.4|10291.6|10271.6|10292.6|10272.6|10291.6|10271.6|10
1650591300000|2022-04-22 01:35:00|10291.4|10271.4|10292.1|10272.1|10293.1|10273.1|10291.4|10271.4|8
1650591310000|2022-04-22 01:35:10|10291.4|10271.4|10291.4|10271.4|10292.6|10272.6|10291.4|10271.4|8
1650591320000|2022-04-22 01:35:20|10291.6|10271.6|10291.6|10271.6|10292.1|10272.1|10291.6|10271.6|4
1650591330000|2022-04-22 01:35:30|10292.1|10272.1|10291.6|10271.6|10292.4|10272.4|10291.4|10271.4|18
1650591340000|2022-04-22 01:35:40|10292.1|10272.1|10293.1|10273.1|10293.4|10273.4|10292.1|10272.1|10
1650591350000|2022-04-22 01:35:50|10292.9|10272.9|10292.1|10272.1|10292.9|10272.9|10291.6|10271.6|8
1650591360000|2022-04-22 01:36:00|10292.4|10272.4|10292.6|10272.6|10292.9|10272.9|10290.9|10270.9|12
1650591370000|2022-04-22 01:36:10|10292.1|10272.1|10293.1|10273.1|10294.1|10274.1|10291.4|10271.4|14
1650591380000|2022-04-22 01:36:20|10292.9|10272.9|10293.9|10273.9|10294.1|10274.1|10292.9|10272.9|7
1650591390000|2022-04-22 01:36:30|10294.1|10274.1|10293.6|10273.6|10294.1|10274.1|10292.9|10272.9|9
1650591400000|2022-04-22 01:36:40|10293.9|10273.9|10292.4|10272.4|10293.9|10273.9|10292.4|10272.4|5
1650591410000|2022-04-22 01:36:50|10292.1|10272.1|10291.9|10271.9|10292.1|10272.1|10291.9|10271.9|4
1650591420000|2022-04-22 01:37:00|10292.4|10272.4|10291.4|10271.4|10292.6|10272.6|10291.4|10271.4|10
1650591430000|2022-04-22 01:37:10|10291.1|10271.1|10289.9|10269.9|10291.1|10271.1|10288.9|10268.9|8
1650591440000|2022-04-22 01:37:20|10289.6|10269.6|10288.6|10268.6|10289.6|10269.6|10287.6|10267.6|8
1650591450000|2022-04-22 01:37:30|10288.9|10268.9|10287.4|10267.4|10289.6|10269.6|10287.4|10267.4|9
1650591460000|2022-04-22 01:37:40|10287.1|10267.1|10287.4|10267.4|10287.4|10267.4|10286.9|10266.9|3
1650591470000|2022-04-22 01:37:50|10287.6|10267.6|10285.4|10265.4|10287.6|10267.6|10285.1|10265.1|17
1650591480000|2022-04-22 01:38:00|10285.1|10265.1|10285.9|10265.9|10286.4|10266.4|10285.1|10265.1|9
1650591490000|2022-04-22 01:38:10|10286.4|10266.4|10285.1|10265.1|10287.4|10267.4|10285.1|10265.1|16
1650591500000|2022-04-22 01:38:20|10285.4|10265.4|10286.4|10266.4|10287.6|10267.6|10285.4|10265.4|12
1650591510000|2022-04-22 01:38:30|10286.1|10266.1|10283.9|10263.9|10286.1|10266.1|10283.9|10263.9|8
1650591520000|2022-04-22 01:38:40|10283.4|10263.4|10282.9|10262.9|10284.1|10264.1|10282.9|10262.9|9
1650591530000|2022-04-22 01:38:50|10283.1|10263.1|10282.1|10262.1|10283.1|10263.1|10282.1|10262.1|6
1650591540000|2022-04-22 01:39:00|10281.9|10261.9|10282.1|10262.1|10282.4|10262.4|10280.9|10260.9|8
1650591550000|2022-04-22 01:39:10|10281.6|10261.6|10281.1|10261.1|10282.9|10262.9|10281.1|10261.1|11
1650591560000|2022-04-22 01:39:20|10280.9|10260.9|10279.6|10259.6|10280.9|10260.9|10279.1|10259.1|6
1650591570000|2022-04-22 01:39:30|10279.1|10259.1|10278.1|10258.1|10279.6|10259.6|10277.4|10257.4|8
1650591580000|2022-04-22 01:39:40|10278.4|10258.4|10277.4|10257.4|10278.4|10258.4|10277.4|10257.4|4
1650591590000|2022-04-22 01:39:50|10277.1|10257.1|10277.1|10257.1|10277.1|10257.1|10277.1|10257.1|1
1650591600000|2022-04-22 01:40:00|10276.9|10256.9|10277.4|10257.4|10277.6|10257.6|10276.9|10256.9|6
1650591610000|2022-04-22 01:40:10|10277.1|10257.1|10277.9|10257.9|10278.4|10258.4|10277.1|10257.1|9
1650591620000|2022-04-22 01:40:20|10277.4|10257.4|10277.6|10257.6|10278.1|10258.1|10277.4|10257.4|8
1650591630000|2022-04-22 01:40:30|10277.9|10257.9|10276.1|10256.1|10277.9|10257.9|10275.9|10255.9|6
1650591640000|2022-04-22 01:40:40|10275.9|10255.9|10275.1|10255.1|10275.9|10255.9|10274.6|10254.6|4
1650591650000|2022-04-22 01:40:50|10275.4|10255.4|10275.1|10255.1|10275.9|10255.9|10275.1|10255.1|3
1650591660000|2022-04-22 01:41:00|10275.4|10255.4|10274.6|10254.6|10275.6|10255.6|10274.6|10254.6|6
1650591670000|2022-04-22 01:41:10|10274.1|10254.1|10275.1|10255.1|10275.1|10255.1|10274.1|10254.1|10
1650591680000|2022-04-22 01:41:20|10274.9|10254.9|10275.1|10255.1|10275.1|10255.1|10274.6|10254.6|5
1650591690000|2022-04-22 01:41:30|10274.9|10254.9|10275.4|10255.4|10275.4|10255.4|10274.9|10254.9|4
1650591700000|2022-04-22 01:41:40|10275.1|10255.1|10273.9|10253.9|10275.1|10255.1|10273.6|10253.6|3
1650591710000|2022-04-22 01:41:50|10274.1|10254.1|10274.1|10254.1|10274.9|10254.9|10274.1|10254.1|6
1650591720000|2022-04-22 01:42:00|10273.9|10253.9|10274.1|10254.1|10274.1|10254.1|10273.9|10253.9|6
1650591730000|2022-04-22 01:42:10|10273.9|10253.9|10275.1|10255.1|10275.1|10255.1|10273.9|10253.9|12
1650591740000|2022-04-22 01:42:20|10274.9|10254.9|10274.9|10254.9|10275.1|10255.1|10274.6|10254.6|4
1650591750000|2022-04-22 01:42:30|10274.6|10254.6|10275.1|10255.1|10275.4|10255.4|10274.6|10254.6|10
1650591760000|2022-04-22 01:42:40|10274.6|10254.6|10276.4|10256.4|10276.4|10256.4|10274.6|10254.6|6
1650591770000|2022-04-22 01:42:50|10276.6|10256.6|10278.1|10258.1|10278.1|10258.1|10276.6|10256.6|13
1650591780000|2022-04-22 01:43:00|10277.9|10257.9|10279.6|10259.6|10279.6|10259.6|10277.9|10257.9|14
1650591790000|2022-04-22 01:43:10|10279.4|10259.4|10278.9|10258.9|10279.4|10259.4|10278.9|10258.9|3
1650591800000|2022-04-22 01:43:20|10279.1|10259.1|10279.1|10259.1|10279.1|10259.1|10279.1|10259.1|1
1650591810000|2022-04-22 01:43:30|10279.4|10259.4|10281.4|10261.4|10282.1|10262.1|10279.4|10259.4|6
1650591820000|2022-04-22 01:43:40|10280.6|10260.6|10280.4|10260.4|10281.6|10261.6|10280.4|10260.4|15
1650591830000|2022-04-22 01:43:50|10279.9|10259.9|10280.9|10260.9|10280.9|10260.9|10279.9|10259.9|3
1650591840000|2022-04-22 01:44:00|10280.6|10260.6|10281.1|10261.1|10281.1|10261.1|10280.1|10260.1|13
1650591850000|2022-04-22 01:44:10|10280.9|10260.9|10279.9|10259.9|10280.9|10260.9|10279.4|10259.4|9
1650591860000|2022-04-22 01:44:20|10279.6|10259.6|10279.9|10259.9|10279.9|10259.9|10279.6|10259.6|2
1650591870000|2022-04-22 01:44:30|10280.1|10260.1|10278.9|10258.9|10280.1|10260.1|10278.6|10258.6|8
1650591880000|2022-04-22 01:44:40|10278.6|10258.6|10277.4|10257.4|10278.6|10258.6|10277.4|10257.4|13
1650591890000|2022-04-22 01:44:50|10277.6|10257.6|10277.1|10257.1|10278.1|10258.1|10276.6|10256.6|11
1650591900000|2022-04-22 01:45:00|10276.9|10256.9|10277.1|10257.1|10277.1|10257.1|10276.6|10256.6|7
1650591910000|2022-04-22 01:45:10|10277.4|10257.4|10276.9|10256.9|10278.1|10258.1|10276.1|10256.1|12
1650591920000|2022-04-22 01:45:20|10277.1|10257.1|10276.1|10256.1|10277.1|10257.1|10276.1|10256.1|8
1650591930000|2022-04-22 01:45:30|10275.9|10255.9|10274.9|10254.9|10275.9|10255.9|10274.4|10254.4|8
1650591940000|2022-04-22 01:45:40|10274.6|10254.6|10273.6|10253.6|10274.6|10254.6|10273.6|10253.6|7
1650591950000|2022-04-22 01:45:50|10273.4|10253.4|10271.4|10251.4|10273.4|10253.4|10271.4|10251.4|11
1650591960000|2022-04-22 01:46:00|10271.1|10251.1|10273.1|10253.1|10273.1|10253.1|10270.6|10250.6|6
1650591970000|2022-04-22 01:46:10|10273.4|10253.4|10271.4|10251.4|10273.4|10253.4|10271.4|10251.4|7
1650591980000|2022-04-22 01:46:20|10271.1|10251.1|10270.9|10250.9|10271.1|10251.1|10270.9|10250.9|4
1650591990000|2022-04-22 01:46:30|10271.1|10251.1|10271.1|10251.1|10271.1|10251.1|10270.9|10250.9|3
1650592000000|2022-04-22 01:46:40|10270.9|10250.9|10267.9|10247.9|10270.9|10250.9|10267.9|10247.9|7
1650592010000|2022-04-22 01:46:50|10267.6|10247.6|10267.4|10247.4|10268.6|10248.6|10266.6|10246.6|7
1650592020000|2022-04-22 01:47:00|10266.9|10246.9|10266.1|10246.1|10267.1|10247.1|10266.1|10246.1|4
1650592030000|2022-04-22 01:47:10|10266.9|10246.9|10266.6|10246.6|10266.9|10246.9|10266.1|10246.1|7
1650592040000|2022-04-22 01:47:20|10268.4|10248.4|10267.6|10247.6|10268.4|10248.4|10267.6|10247.6|10
1650592050000|2022-04-22 01:47:30|10267.4|10247.4|10268.1|10248.1|10268.4|10248.4|10267.4|10247.4|9
1650592060000|2022-04-22 01:47:40|10267.9|10247.9|10266.1|10246.1|10267.9|10247.9|10266.1|10246.1|15
1650592070000|2022-04-22 01:47:50|10266.6|10246.6|10266.9|10246.9|10266.9|10246.9|10266.4|10246.4|4
1650592080000|2022-04-22 01:48:00|10266.6|10246.6|10266.1|10246.1|10266.9|10246.9|10266.1|10246.1|8
1650592090000|2022-04-22 01:48:10|10265.6|10245.6|10265.6|10245.6|10265.6|10245.6|10265.6|10245.6|1
1650592100000|2022-04-22 01:48:20|10266.6|10246.6|10266.1|10246.1|10266.6|10246.6|10266.1|10246.1|2
1650592120000|2022-04-22 01:48:40|10266.6|10246.6|10266.9|10246.9|10267.1|10247.1|10266.6|10246.6|6
1650592130000|2022-04-22 01:48:50|10267.1|10247.1|10267.1|10247.1|10267.1|10247.1|10266.6|10246.6|10
1650592140000|2022-04-22 01:49:00|10266.4|10246.4|10266.9|10246.9|10267.1|10247.1|10266.1|10246.1|6
1650592150000|2022-04-22 01:49:10|10266.4|10246.4|10266.1|10246.1|10266.4|10246.4|10265.4|10245.4|5
1650592160000|2022-04-22 01:49:20|10266.4|10246.4|10266.6|10246.6|10267.4|10247.4|10266.1|10246.1|9
1650592170000|2022-04-22 01:49:30|10266.9|10246.9|10267.6|10247.6|10267.6|10247.6|10266.9|10246.9|9
1650592190000|2022-04-22 01:49:50|10266.1|10246.1|10265.9|10245.9|10266.4|10246.4|10265.9|10245.9|4
1650592200000|2022-04-22 01:50:00|10265.6|10245.6|10266.6|10246.6|10266.6|10246.6|10265.6|10245.6|3
1650592210000|2022-04-22 01:50:10|10266.4|10246.4|10266.6|10246.6|10266.9|10246.9|10266.1|10246.1|5
1650592220000|2022-04-22 01:50:20|10266.4|10246.4|10266.6|10246.6|10267.4|10247.4|10266.4|10246.4|5
1650592230000|2022-04-22 01:50:30|10267.1|10247.1|10265.9|10245.9|10267.6|10247.6|10265.9|10245.9|4
1650592240000|2022-04-22 01:50:40|10266.1|10246.1|10267.1|10247.1|10267.1|10247.1|10265.6|10245.6|7
1650592250000|2022-04-22 01:50:50|10267.4|10247.4|10267.4|10247.4|10267.4|10247.4|10266.6|10246.6|8
1650592260000|2022-04-22 01:51:00|10267.6|10247.6|10266.1|10246.1|10267.6|10247.6|10266.1|10246.1|11
1650592270000|2022-04-22 01:51:10|10265.6|10245.6|10265.6|10245.6|10265.6|10245.6|10265.6|10245.6|1
1650592280000|2022-04-22 01:51:20|10265.9|10245.9|10266.6|10246.6|10266.9|10246.9|10265.9|10245.9|5
1650592290000|2022-04-22 01:51:30|10266.9|10246.9|10265.9|10245.9|10266.9|10246.9|10265.6|10245.6|10
1650592300000|2022-04-22 01:51:40|10266.6|10246.6|10266.1|10246.1|10266.6|10246.6|10266.1|10246.1|4
1650592310000|2022-04-22 01:51:50|10265.9|10245.9|10267.9|10247.9|10267.9|10247.9|10265.9|10245.9|5
1650592320000|2022-04-22 01:52:00|10268.1|10248.1|10270.9|10250.9|10271.1|10251.1|10268.1|10248.1|10
1650592330000|2022-04-22 01:52:10|10270.6|10250.6|10272.1|10252.1|10272.4|10252.4|10270.4|10250.4|16
1650592340000|2022-04-22 01:52:20|10271.9|10251.9|10269.9|10249.9|10271.9|10251.9|10269.9|10249.9|7
1650592350000|2022-04-22 01:52:30|10269.4|10249.4|10269.4|10249.4|10269.4|10249.4|10269.4|10249.4|1
1650592360000|2022-04-22 01:52:40|10269.9|10249.9|10270.1|10250.1|10270.1|10250.1|10268.9|10248.9|6
1650592370000|2022-04-22 01:52:50|10269.9|10249.9|10270.4|10250.4|10270.6|10250.6|10269.4|10249.4|7
1650592380000|2022-04-22 01:53:00|10270.1|10250.1|10267.9|10247.9|10270.1|10250.1|10267.1|10247.1|9
1650592390000|2022-04-22 01:53:10|10267.6|10247.6|10266.9|10246.9|10267.6|10247.6|10266.9|10246.9|2
1650592400000|2022-04-22 01:53:20|10266.6|10246.6|10265.9|10245.9|10266.6|10246.6|10265.6|10245.6|9
1650592410000|2022-04-22 01:53:30|10266.1|10246.1|10266.1|10246.1|10266.9|10246.9|10265.9|10245.9|10
1650592420000|2022-04-22 01:53:40|10265.9|10245.9|10261.9|10241.9|10266.5|10246.5|10260.4|10240.4|14
1650592430000|2022-04-22 01:53:50|10262.1|10242.1|10262.6|10242.6|10263.1|10243.1|10262.1|10242.1|7
1650592440000|2022-04-22 01:54:00|10262.9|10242.9|10263.6|10243.6|10263.9|10243.9|10262.9|10242.9|7
1650592450000|2022-04-22 01:54:10|10263.9|10243.9|10262.6|10242.6|10264.4|10244.4|10262.1|10242.1|15
1650592460000|2022-04-22 01:54:20|10262.4|10242.4|10262.6|10242.6|10262.6|10242.6|10261.9|10241.9|7
1650592470000|2022-04-22 01:54:30|10262.4|10242.4|10262.6|10242.6|10262.9|10242.9|10262.4|10242.4|6
1650592480000|2022-04-22 01:54:40|10262.9|10242.9|10263.1|10243.1|10263.1|10243.1|10262.6|10242.6|4
1650592490000|2022-04-22 01:54:50|10264.1|10244.1|10264.4|10244.4|10264.4|10244.4|10263.9|10243.9|3
1650592500000|2022-04-22 01:55:00|10263.9|10243.9|10264.4|10244.4|10265.1|10245.1|10263.9|10243.9|6
1650592510000|2022-04-22 01:55:10|10264.6|10244.6|10264.6|10244.6|10265.1|10245.1|10263.9|10243.9|11
1650592520000|2022-04-22 01:55:20|10263.9|10243.9|10262.9|10242.9|10263.9|10243.9|10262.9|10242.9|6
1650592530000|2022-04-22 01:55:30|10263.9|10243.9|10262.6|10242.6|10263.9|10243.9|10262.6|10242.6|5
1650592540000|2022-04-22 01:55:40|10263.1|10243.1|10263.1|10243.1|10263.9|10243.9|10262.6|10242.6|6
1650592550000|2022-04-22 01:55:50|10262.9|10242.9|10261.9|10241.9|10262.9|10242.9|10261.6|10241.6|5
1650592560000|2022-04-22 01:56:00|10262.1|10242.1|10263.9|10243.9|10263.9|10243.9|10261.6|10241.6|11
1650592570000|2022-04-22 01:56:10|10263.6|10243.6|10263.1|10243.1|10263.9|10243.9|10263.1|10243.1|7
1650592580000|2022-04-22 01:56:20|10262.6|10242.6|10263.1|10243.1|10263.1|10243.1|10262.6|10242.6|2
1650592590000|2022-04-22 01:56:30|10262.6|10242.6|10263.1|10243.1|10263.6|10243.6|10262.6|10242.6|4
1650592610000|2022-04-22 01:56:50|10262.9|10242.9|10263.1|10243.1|10263.1|10243.1|10262.9|10242.9|2
1650592620000|2022-04-22 01:57:00|10263.6|10243.6|10263.4|10243.4|10264.1|10244.1|10262.9|10242.9|7
1650592630000|2022-04-22 01:57:10|10263.1|10243.1|10262.9|10242.9|10263.4|10243.4|10262.9|10242.9|4
1650592650000|2022-04-22 01:57:30|10263.4|10243.4|10262.9|10242.9|10263.6|10243.6|10262.6|10242.6|8
1650592660000|2022-04-22 01:57:40|10262.6|10242.6|10262.4|10242.4|10262.9|10242.9|10262.4|10242.4|4
1650592680000|2022-04-22 01:58:00|10263.1|10243.1|10262.6|10242.6|10263.1|10243.1|10262.6|10242.6|2
1650592690000|2022-04-22 01:58:10|10262.4|10242.4|10264.1|10244.1|10264.1|10244.1|10262.4|10242.4|8
1650592700000|2022-04-22 01:58:20|10264.9|10244.9|10265.1|10245.1|10265.1|10245.1|10264.6|10244.6|4
1650592710000|2022-04-22 01:58:30|10264.4|10244.4|10267.9|10247.9|10268.4|10248.4|10264.1|10244.1|12
1650592720000|2022-04-22 01:58:40|10267.6|10247.6|10265.4|10245.4|10267.6|10247.6|10265.1|10245.1|9
1650592730000|2022-04-22 01:58:50|10265.9|10245.9|10266.9|10246.9|10267.4|10247.4|10265.9|10245.9|18
1650592740000|2022-04-22 01:59:00|10266.6|10246.6|10268.1|10248.1|10268.1|10248.1|10266.6|10246.6|18
1650592750000|2022-04-22 01:59:10|10267.1|10247.1|10268.1|10248.1|10268.1|10248.1|10266.4|10246.4|8
1650592760000|2022-04-22 01:59:20|10267.9|10247.9|10267.6|10247.6|10267.9|10247.9|10266.6|10246.6|8
1650592770000|2022-04-22 01:59:30|10266.9|10246.9|10266.6|10246.6|10268.4|10248.4|10266.6|10246.6|6
1650592780000|2022-04-22 01:59:40|10266.1|10246.1|10263.1|10243.1|10266.1|10246.1|10263.1|10243.1|8
1650592790000|2022-04-22 01:59:50|10264.4|10244.4|10269.4|10249.4|10269.6|10249.6|10264.4|10244.4|16
1650592800000|2022-04-22 02:00:00|10269.6|10249.6|10270.4|10250.4|10272.4|10252.4|10268.4|10248.4|23
1650592810000|2022-04-22 02:00:10|10269.9|10249.9|10266.6|10246.6|10271.9|10251.9|10266.6|10246.6|19
1650592820000|2022-04-22 02:00:20|10266.4|10246.4|10264.9|10244.9|10266.4|10246.4|10264.4|10244.4|13
1650592830000|2022-04-22 02:00:30|10264.4|10244.4|10264.9|10244.9|10264.9|10244.9|10263.9|10243.9|8
1650592840000|2022-04-22 02:00:40|10264.4|10244.4|10264.1|10244.1|10264.9|10244.9|10264.1|10244.1|5
1650592850000|2022-04-22 02:00:50|10263.6|10243.6|10264.1|10244.1|10264.1|10244.1|10263.4|10243.4|5
1650592870000|2022-04-22 02:01:10|10263.6|10243.6|10265.1|10245.1|10265.1|10245.1|10263.4|10243.4|4
1650592880000|2022-04-22 02:01:20|10264.6|10244.6|10265.1|10245.1|10265.4|10245.4|10264.1|10244.1|5
1650592890000|2022-04-22 02:01:30|10265.4|10245.4|10265.1|10245.1|10266.1|10246.1|10264.1|10244.1|9
1650592900000|2022-04-22 02:01:40|10264.9|10244.9|10265.1|10245.1|10265.1|10245.1|10264.4|10244.4|4
1650592910000|2022-04-22 02:01:50|10264.9|10244.9|10264.1|10244.1|10265.1|10245.1|10263.4|10243.4|7
1650592920000|2022-04-22 02:02:00|10263.6|10243.6|10266.1|10246.1|10266.1|10246.1|10263.4|10243.4|10
1650592930000|2022-04-22 02:02:10|10268.9|10248.9|10267.9|10247.9|10269.1|10249.1|10266.6|10246.6|12
1650592940000|2022-04-22 02:02:20|10268.4|10248.4|10265.4|10245.4|10268.4|10248.4|10265.4|10245.4|11
1650592950000|2022-04-22 02:02:30|10265.1|10245.1|10268.1|10248.1|10268.1|10248.1|10265.1|10245.1|10
1650592960000|2022-04-22 02:02:40|10268.4|10248.4|10267.9|10247.9|10268.9|10248.9|10266.9|10246.9|9
1650592970000|2022-04-22 02:02:50|10267.4|10247.4|10268.6|10248.6|10269.1|10249.1|10266.9|10246.9|9
1650592980000|2022-04-22 02:03:00|10268.4|10248.4|10268.4|10248.4|10269.1|10249.1|10268.1|10248.1|8
1650592990000|2022-04-22 02:03:10|10267.9|10247.9|10266.9|10246.9|10268.4|10248.4|10266.9|10246.9|10
1650593000000|2022-04-22 02:03:20|10267.4|10247.4|10270.1|10250.1|10270.9|10250.9|10267.4|10247.4|12
1650593010000|2022-04-22 02:03:30|10269.6|10249.6|10271.1|10251.1|10271.1|10251.1|10269.6|10249.6|4
1650593020000|2022-04-22 02:03:40|10270.9|10250.9|10269.6|10249.6|10270.9|10250.9|10269.1|10249.1|8
1650593030000|2022-04-22 02:03:50|10269.1|10249.1|10270.1|10250.1|10270.1|10250.1|10268.9|10248.9|7
1650593040000|2022-04-22 02:04:00|10270.4|10250.4|10270.9|10250.9|10271.9|10251.9|10270.4|10250.4|5
1650593050000|2022-04-22 02:04:10|10270.6|10250.6|10270.6|10250.6|10271.4|10251.4|10270.4|10250.4|9
1650593060000|2022-04-22 02:04:20|10270.9|10250.9|10271.6|10251.6|10272.1|10252.1|10270.6|10250.6|11
1650593070000|2022-04-22 02:04:30|10271.1|10251.1|10271.1|10251.1|10271.1|10251.1|10271.1|10251.1|1
1650593080000|2022-04-22 02:04:40|10271.6|10251.6|10271.1|10251.1|10272.1|10252.1|10271.1|10251.1|3
1650593090000|2022-04-22 02:04:50|10270.6|10250.6|10271.4|10251.4|10271.4|10251.4|10270.6|10250.6|3
1650593100000|2022-04-22 02:05:00|10271.1|10251.1|10271.9|10251.9|10271.9|10251.9|10271.1|10251.1|2
1650593110000|2022-04-22 02:05:10|10271.6|10251.6|10271.1|10251.1|10271.6|10251.6|10270.6|10250.6|6
1650593120000|2022-04-22 02:05:20|10270.6|10250.6|10270.1|10250.1|10270.6|10250.6|10270.1|10250.1|3
1650593130000|2022-04-22 02:05:30|10269.6|10249.6|10269.4|10249.4|10269.6|10249.6|10269.4|10249.4|2
1650593140000|2022-04-22 02:05:40|10269.1|10249.1|10269.1|10249.1|10269.1|10249.1|10268.1|10248.1|8
1650593150000|2022-04-22 02:05:50|10269.4|10249.4|10269.9|10249.9|10270.9|10250.9|10268.9|10248.9|10
1650593160000|2022-04-22 02:06:00|10269.6|10249.6|10270.9|10250.9|10270.9|10250.9|10269.1|10249.1|7
1650593170000|2022-04-22 02:06:10|10271.4|10251.4|10271.4|10251.4|10271.4|10251.4|10270.9|10250.9|4
1650593180000|2022-04-22 02:06:20|10271.6|10251.6|10270.9|10250.9|10271.6|10251.6|10270.9|10250.9|7
1650593190000|2022-04-22 02:06:30|10270.6|10250.6|10270.6|10250.6|10271.1|10251.1|10270.4|10250.4|5
1650593200000|2022-04-22 02:06:40|10270.4|10250.4|10270.9|10250.9|10271.9|10251.9|10270.4|10250.4|13
1650593210000|2022-04-22 02:06:50|10271.1|10251.1|10271.1|10251.1|10271.1|10251.1|10270.6|10250.6|6
1650593220000|2022-04-22 02:07:00|10270.6|10250.6|10270.4|10250.4|10270.6|10250.6|10270.4|10250.4|2
1650593230000|2022-04-22 02:07:10|10270.1|10250.1|10270.6|10250.6|10270.6|10250.6|10270.1|10250.1|2
1650593250000|2022-04-22 02:07:30|10270.1|10250.1|10269.9|10249.9|10270.1|10250.1|10269.9|10249.9|2
1650593260000|2022-04-22 02:07:40|10269.6|10249.6|10268.1|10248.1|10269.9|10249.9|10267.9|10247.9|7
1650593270000|2022-04-22 02:07:50|10268.6|10248.6|10269.9|10249.9|10271.1|10251.1|10267.9|10247.9|11
1650593280000|2022-04-22 02:08:00|10270.1|10250.1|10271.6|10251.6|10272.1|10252.1|10270.1|10250.1|8
1650593290000|2022-04-22 02:08:10|10271.9|10251.9|10272.4|10252.4|10272.4|10252.4|10271.9|10251.9|3
1650593300000|2022-04-22 02:08:20|10271.5|10251.5|10273.6|10253.6|10273.6|10253.6|10271.5|10251.5|6
1650593310000|2022-04-22 02:08:30|10273.1|10253.1|10271.9|10251.9|10273.1|10253.1|10271.9|10251.9|4
1650593320000|2022-04-22 02:08:40|10272.4|10252.4|10271.6|10251.6|10272.4|10252.4|10271.4|10251.4|5
1650593330000|2022-04-22 02:08:50|10271.9|10251.9|10271.4|10251.4|10271.9|10251.9|10271.4|10251.4|3
1650593340000|2022-04-22 02:09:00|10271.9|10251.9|10271.9|10251.9|10271.9|10251.9|10271.9|10251.9|1
1650593350000|2022-04-22 02:09:10|10271.4|10251.4|10271.4|10251.4|10271.4|10251.4|10271.4|10251.4|1
1650593360000|2022-04-22 02:09:20|10271.6|10251.6|10271.9|10251.9|10271.9|10251.9|10271.4|10251.4|4
1650593370000|2022-04-22 02:09:30|10271.4|10251.4|10270.4|10250.4|10271.4|10251.4|10269.9|10249.9|6
1650593380000|2022-04-22 02:09:40|10269.6|10249.6|10269.6|10249.6|10270.6|10250.6|10269.1|10249.1|9
1650593390000|2022-04-22 02:09:50|10269.1|10249.1|10270.9|10250.9|10271.1|10251.1|10269.1|10249.1|7
1650593400000|2022-04-22 02:10:00|10271.1|10251.1|10270.9|10250.9|10271.4|10251.4|10270.6|10250.6|7
1650593410000|2022-04-22 02:10:10|10270.6|10250.6|10271.6|10251.6|10271.6|10251.6|10269.4|10249.4|8
1650593420000|2022-04-22 02:10:20|10271.4|10251.4|10271.4|10251.4|10271.4|10251.4|10271.4|10251.4|1
1650593440000|2022-04-22 02:10:40|10271.6|10251.6|10272.1|10252.1|10272.4|10252.4|10271.6|10251.6|5
1650593460000|2022-04-22 02:11:00|10271.9|10251.9|10270.9|10250.9|10271.9|10251.9|10270.9|10250.9|7
1650593470000|2022-04-22 02:11:10|10271.1|10251.1|10271.6|10251.6|10271.6|10251.6|10270.4|10250.4|10
1650593480000|2022-04-22 02:11:20|10271.4|10251.4|10271.6|10251.6|10271.6|10251.6|10271.4|10251.4|2
1650593490000|2022-04-22 02:11:30|10271.9|10251.9|10272.9|10252.9|10273.1|10253.1|10271.9|10251.9|4
1650593500000|2022-04-22 02:11:40|10272.4|10252.4|10272.6|10252.6|10272.6|10252.6|10271.6|10251.6|4
1650593520000|2022-04-22 02:12:00|10272.4|10252.4|10272.9|10252.9|10272.9|10252.9|10272.4|10252.4|2
1650593530000|2022-04-22 02:12:10|10272.4|10252.4|10271.6|10251.6|10272.4|10252.4|10271.6|10251.6|2
1650593540000|2022-04-22 02:12:20|10271.1|10251.1|10271.6|10251.6|10272.6|10252.6|10271.1|10251.1|5
1650593550000|2022-04-22 02:12:30|10271.1|10251.1|10267.6|10247.6|10271.1|10251.1|10267.6|10247.6|4
1650593560000|2022-04-22 02:12:40|10267.9|10247.9|10267.9|10247.9|10267.9|10247.9|10267.4|10247.4|10
1650593570000|2022-04-22 02:12:50|10267.6|10247.6|10268.4|10248.4|10268.4|10248.4|10267.4|10247.4|4
1650593580000|2022-04-22 02:13:00|10267.9|10247.9|10267.4|10247.4|10267.9|10247.9|10266.9|10246.9|7
1650593590000|2022-04-22 02:13:10|10266.9|10246.9|10267.6|10247.6|10267.6|10247.6|10266.9|10246.9|3
1650593600000|2022-04-22 02:13:20|10268.9|10248.9|10270.6|10250.6|10270.9|10250.9|10268.9|10248.9|6
1650593610000|2022-04-22 02:13:30|10270.1|10250.1|10270.9|10250.9|10271.1|10251.1|10270.1|10250.1|5
1650593620000|2022-04-22 02:13:40|10270.6|10250.6|10271.1|10251.1|10271.1|10251.1|10270.6|10250.6|7
1650593630000|2022-04-22 02:13:50|10270.9|10250.9|10271.9|10251.9|10272.1|10252.1|10270.9|10250.9|7
1650593640000|2022-04-22 02:14:00|10271.1|10251.1|10271.1|10251.1|10271.1|10251.1|10271.1|10251.1|1
1650593650000|2022-04-22 02:14:10|10270.9|10250.9|10269.4|10249.4|10270.9|10250.9|10269.1|10249.1|5
1650593660000|2022-04-22 02:14:20|10269.1|10249.1|10269.4|10249.4|10269.4|10249.4|10269.1|10249.1|8
1650593670000|2022-04-22 02:14:30|10269.1|10249.1|10269.1|10249.1|10269.1|10249.1|10269.1|10249.1|1
1650593680000|2022-04-22 02:14:40|10269.4|10249.4|10271.1|10251.1|10271.1|10251.1|10269.4|10249.4|2
1650593690000|2022-04-22 02:14:50|10271.4|10251.4|10272.6|10252.6|10272.9|10252.9|10271.4|10251.4|4
1650593700000|2022-04-22 02:15:00|10272.1|10252.1|10271.4|10251.4|10272.1|10252.1|10271.4|10251.4|4
1650593710000|2022-04-22 02:15:10|10271.1|10251.1|10272.4|10252.4|10272.6|10252.6|10271.1|10251.1|6
1650593720000|2022-04-22 02:15:20|10273.6|10253.6|10272.4|10252.4|10273.6|10253.6|10272.4|10252.4|10
1650593730000|2022-04-22 02:15:30|10272.1|10252.1|10273.6|10253.6|10273.6|10253.6|10272.1|10252.1|9
1650593750000|2022-04-22 02:15:50|10273.4|10253.4|10272.9|10252.9|10273.4|10253.4|10272.9|10252.9|2
1650593760000|2022-04-22 02:16:00|10272.6|10252.6|10272.1|10252.1|10273.1|10253.1|10272.1|10252.1|5
1650593770000|2022-04-22 02:16:10|10271.9|10251.9|10272.1|10252.1|10272.1|10252.1|10271.9|10251.9|2
1650593780000|2022-04-22 02:16:20|10272.4|10252.4|10272.1|10252.1|10272.4|10252.4|10272.1|10252.1|2
1650593790000|2022-04-22 02:16:30|10272.4|10252.4|10271.1|10251.1|10272.4|10252.4|10269.9|10249.9|8
1650593800000|2022-04-22 02:16:40|10270.6|10250.6|10270.6|10250.6|10270.6|10250.6|10270.6|10250.6|1
1650593810000|2022-04-22 02:16:50|10270.9|10250.9|10271.1|10251.1|10271.4|10251.4|10270.9|10250.9|4
1650593830000|2022-04-22 02:17:10|10271.4|10251.4|10271.1|10251.1|10271.4|10251.4|10271.1|10251.1|2
1650593840000|2022-04-22 02:17:20|10270.6|10250.6|10271.4|10251.4|10271.4|10251.4|10270.6|10250.6|3
1650593860000|2022-04-22 02:17:40|10271.6|10251.6|10273.1|10253.1|10273.1|10253.1|10271.6|10251.6|4
1650593870000|2022-04-22 02:17:50|10272.6|10252.6|10271.9|10251.9|10272.6|10252.6|10271.6|10251.6|4
1650593880000|2022-04-22 02:18:00|10272.4|10252.4|10271.9|10251.9|10272.4|10252.4|10271.9|10251.9|2
1650593890000|2022-04-22 02:18:10|10271.6|10251.6|10270.9|10250.9|10271.6|10251.6|10270.6|10250.6|4
1650593900000|2022-04-22 02:18:20|10270.6|10250.6|10270.4|10250.4|10270.6|10250.6|10270.4|10250.4|2
1650593910000|2022-04-22 02:18:30|10270.1|10250.1|10270.1|10250.1|10270.1|10250.1|10270.1|10250.1|1
1650593920000|2022-04-22 02:18:40|10270.4|10250.4|10270.1|10250.1|10270.4|10250.4|10270.1|10250.1|2
1650593930000|2022-04-22 02:18:50|10270.4|10250.4|10270.4|10250.4|10270.4|10250.4|10270.4|10250.4|1
1650593940000|2022-04-22 02:19:00|10270.6|10250.6|10272.6|10252.6|10272.6|10252.6|10270.6|10250.6|3
1650593950000|2022-04-22 02:19:10|10272.9|10252.9|10271.9|10251.9|10273.1|10253.1|10271.9|10251.9|8
1650593960000|2022-04-22 02:19:20|10271.6|10251.6|10271.9|10251.9|10271.9|10251.9|10271.6|10251.6|2
1650593970000|2022-04-22 02:19:30|10272.1|10252.1|10272.9|10252.9|10273.4|10253.4|10272.1|10252.1|3
1650593990000|2022-04-22 02:19:50|10272.4|10252.4|10271.4|10251.4|10272.6|10252.6|10271.4|10251.4|5
1650594000000|2022-04-22 02:20:00|10271.9|10251.9|10271.1|10251.1|10272.6|10252.6|10271.1|10251.1|7
1650594010000|2022-04-22 02:20:10|10271.6|10251.6|10273.1|10253.1|10273.1|10253.1|10271.6|10251.6|5
1650594030000|2022-04-22 02:20:30|10273.4|10253.4|10274.6|10254.6|10274.6|10254.6|10272.9|10252.9|8
1650594040000|2022-04-22 02:20:40|10274.1|10254.1|10273.9|10253.9|10274.4|10254.4|10273.9|10253.9|3
1650594050000|2022-04-22 02:20:50|10273.6|10253.6|10273.4|10253.4|10273.6|10253.6|10273.4|10253.4|2
1650594060000|2022-04-22 02:21:00|10273.6|10253.6|10274.4|10254.4|10274.4|10254.4|10273.6|10253.6|3
1650594070000|2022-04-22 02:21:10|10273.9|10253.9|10273.9|10253.9|10273.9|10253.9|10273.9|10253.9|1
1650594080000|2022-04-22 02:21:20|10273.4|10253.4|10273.4|10253.4|10273.6|10253.6|10273.4|10253.4|3
1650594100000|2022-04-22 02:21:40|10273.9|10253.9|10273.4|10253.4|10274.1|10254.1|10273.4|10253.4|4
1650594110000|2022-04-22 02:21:50|10273.6|10253.6|10273.6|10253.6|10273.6|10253.6|10273.4|10253.4|3
1650594130000|2022-04-22 02:22:10|10273.1|10253.1|10272.1|10252.1|10273.1|10253.1|10271.9|10251.9|9
1650594140000|2022-04-22 02:22:20|10272.4|10252.4|10270.9|10250.9|10272.4|10252.4|10270.9|10250.9|6
1650594150000|2022-04-22 02:22:30|10270.6|10250.6|10270.6|10250.6|10271.1|10251.1|10270.6|10250.6|5
1650594170000|2022-04-22 02:22:50|10271.1|10251.1|10270.9|10250.9|10271.4|10251.4|10270.6|10250.6|5
1650594180000|2022-04-22 02:23:00|10270.6|10250.6|10270.6|10250.6|10270.9|10250.9|10270.6|10250.6|7
1650594190000|2022-04-22 02:23:10|10270.9|10250.9|10271.1|10251.1|10271.1|10251.1|10270.6|10250.6|8
1650594210000|2022-04-22 02:23:30|10270.6|10250.6|10270.6|10250.6|10270.6|10250.6|10270.6|10250.6|1
1650594220000|2022-04-22 02:23:40|10270.9|10250.9|10270.9|10250.9|10270.9|10250.9|10270.9|10250.9|1
1650594250000|2022-04-22 02:24:10|10270.6|10250.6|10270.6|10250.6|10270.6|10250.6|10270.6|10250.6|1
1650594260000|2022-04-22 02:24:20|10270.4|10250.4|10270.4|10250.4|10270.6|10250.6|10270.1|10250.1|5
1650594270000|2022-04-22 02:24:30|10270.1|10250.1|10270.1|10250.1|10270.6|10250.6|10270.1|10250.1|5
1650594280000|2022-04-22 02:24:40|10270.4|10250.4|10270.1|10250.1|10270.6|10250.6|10270.1|10250.1|5
1650594290000|2022-04-22 02:24:50|10270.4|10250.4|10270.1|10250.1|10270.4|10250.4|10270.1|10250.1|2
1650594300000|2022-04-22 02:25:00|10270.4|10250.4|10270.1|10250.1|10270.4|10250.4|10270.1|10250.1|2
1650594310000|2022-04-22 02:25:10|10269.9|10249.9|10269.4|10249.4|10269.9|10249.9|10269.4|10249.4|2
1650594320000|2022-04-22 02:25:20|10269.9|10249.9|10271.6|10251.6|10271.6|10251.6|10269.9|10249.9|6
1650594330000|2022-04-22 02:25:30|10271.4|10251.4|10272.9|10252.9|10272.9|10252.9|10271.4|10251.4|3
1650594340000|2022-04-22 02:25:40|10272.4|10252.4|10272.4|10252.4|10272.6|10252.6|10271.6|10251.6|6
1650594350000|2022-04-22 02:25:50|10272.9|10252.9|10273.1|10253.1|10273.6|10253.6|10272.9|10252.9|5
1650594360000|2022-04-22 02:26:00|10272.4|10252.4|10272.4|10252.4|10272.4|10252.4|10272.4|10252.4|1
1650594370000|2022-04-22 02:26:10|10272.6|10252.6|10272.6|10252.6|10272.9|10252.9|10271.6|10251.6|4
1650594380000|2022-04-22 02:26:20|10271.9|10251.9|10269.9|10249.9|10271.9|10251.9|10269.9|10249.9|4
1650594390000|2022-04-22 02:26:30|10270.1|10250.1|10268.4|10248.4|10270.1|10250.1|10268.4|10248.4|5
1650594410000|2022-04-22 02:26:50|10267.9|10247.9|10267.6|10247.6|10267.9|10247.9|10267.6|10247.6|2
1650594430000|2022-04-22 02:27:10|10267.9|10247.9|10269.9|10249.9|10269.9|10249.9|10267.9|10247.9|2
1650594440000|2022-04-22 02:27:20|10269.6|10249.6|10269.1|10249.1|10269.6|10249.6|10269.1|10249.1|3
1650594450000|2022-04-22 02:27:30|10269.4|10249.4|10269.4|10249.4|10269.4|10249.4|10269.4|10249.4|1
1650594460000|2022-04-22 02:27:40|10269.9|10249.9|10269.4|10249.4|10269.9|10249.9|10269.4|10249.4|3
1650594470000|2022-04-22 02:27:50|10269.6|10249.6|10268.4|10248.4|10269.6|10249.6|10268.4|10248.4|3
1650594480000|2022-04-22 02:28:00|10268.6|10248.6|10269.9|10249.9|10269.9|10249.9|10268.6|10248.6|4
1650594490000|2022-04-22 02:28:10|10269.6|10249.6|10269.9|10249.9|10270.1|10250.1|10269.6|10249.6|3
1650594500000|2022-04-22 02:28:20|10269.4|10249.4|10268.6|10248.6|10269.4|10249.4|10268.6|10248.6|3
1650594510000|2022-04-22 02:28:30|10268.4|10248.4|10267.9|10247.9|10268.4|10248.4|10267.9|10247.9|3
1650594540000|2022-04-22 02:29:00|10268.1|10248.1|10268.9|10248.9|10269.9|10249.9|10268.1|10248.1|6
1650594550000|2022-04-22 02:29:10|10269.1|10249.1|10269.4|10249.4|10269.4|10249.4|10269.1|10249.1|2
1650594560000|2022-04-22 02:29:20|10269.6|10249.6|10271.1|10251.1|10271.4|10251.4|10269.6|10249.6|3
1650594570000|2022-04-22 02:29:30|10271.4|10251.4|10271.1|10251.1|10272.1|10252.1|10270.9|10250.9|6
1650594580000|2022-04-22 02:29:40|10271.4|10251.4|10271.1|10251.1|10271.4|10251.4|10271.1|10251.1|2
1650594590000|2022-04-22 02:29:50|10270.6|10250.6|10271.1|10251.1|10271.1|10251.1|10270.6|10250.6|5
1650594600000|2022-04-22 02:30:00|10271.4|10251.4|10270.6|10250.6|10272.1|10252.1|10270.6|10250.6|11
1650594610000|2022-04-22 02:30:10|10271.4|10251.4|10269.1|10249.1|10271.4|10251.4|10269.1|10249.1|8
1650594620000|2022-04-22 02:30:20|10269.4|10249.4|10269.1|10249.1|10269.6|10249.6|10268.6|10248.6|7
1650594640000|2022-04-22 02:30:40|10269.4|10249.4|10269.1|10249.1|10269.6|10249.6|10269.1|10249.1|4
1650594650000|2022-04-22 02:30:50|10269.4|10249.4|10270.1|10250.1|10270.1|10250.1|10269.4|10249.4|4
1650594660000|2022-04-22 02:31:00|10270.4|10250.4|10276.1|10256.1|10276.1|10256.1|10270.4|10250.4|13
1650594670000|2022-04-22 02:31:10|10276.4|10256.4|10275.1|10255.1|10276.6|10256.6|10275.1|10255.1|9
1650594680000|2022-04-22 02:31:20|10275.6|10255.6|10274.9|10254.9|10275.9|10255.9|10274.1|10254.1|9
1650594690000|2022-04-22 02:31:30|10274.4|10254.4|10272.9|10252.9|10274.4|10254.4|10272.9|10252.9|7
1650594700000|2022-04-22 02:31:40|10273.1|10253.1|10273.6|10253.6|10273.9|10253.9|10272.9|10252.9|6
1650594710000|2022-04-22 02:31:50|10273.9|10253.9|10272.6|10252.6|10274.1|10254.1|10272.6|10252.6|5
1650594720000|2022-04-22 02:32:00|10273.1|10253.1|10271.1|10251.1|10273.9|10253.9|10270.4|10250.4|12
1650594730000|2022-04-22 02:32:10|10270.9|10250.9|10269.6|10249.6|10271.1|10251.1|10269.6|10249.6|7
1650594740000|2022-04-22 02:32:20|10269.9|10249.9|10270.1|10250.1|10270.9|10250.9|10269.9|10249.9|8
1650594750000|2022-04-22 02:32:30|10269.6|10249.6|10270.9|10250.9|10270.9|10250.9|10269.6|10249.6|4
1650594760000|2022-04-22 02:32:40|10271.1|10251.1|10272.1|10252.1|10272.1|10252.1|10271.1|10251.1|8
1650594770000|2022-04-22 02:32:50|10271.9|10251.9|10271.6|10251.6|10272.1|10252.1|10270.9|10250.9|10
1650594780000|2022-04-22 02:33:00|10271.9|10251.9|10272.4|10252.4|10272.6|10252.6|10271.9|10251.9|7
1650594790000|2022-04-22 02:33:10|10272.9|10252.9|10273.1|10253.1|10273.1|10253.1|10272.9|10252.9|2
1650594800000|2022-04-22 02:33:20|10272.6|10252.6|10272.1|10252.1|10272.6|10252.6|10272.1|10252.1|2
1650594810000|2022-04-22 02:33:30|10271.9|10251.9|10270.6|10250.6|10271.9|10251.9|10270.6|10250.6|5
1650594820000|2022-04-22 02:33:40|10271.1|10251.1|10274.6|10254.6|10274.6|10254.6|10271.1|10251.1|7
1650594830000|2022-04-22 02:33:50|10275.1|10255.1|10275.9|10255.9|10277.6|10257.6|10275.1|10255.1|6
1650594840000|2022-04-22 02:34:00|10276.1|10256.1|10275.9|10255.9|10277.6|10257.6|10275.9|10255.9|15
1650594850000|2022-04-22 02:34:10|10276.1|10256.1|10275.9|10255.9|10276.6|10256.6|10275.9|10255.9|8
1650594870000|2022-04-22 02:34:30|10276.1|10256.1|10276.1|10256.1|10276.1|10256.1|10276.1|10256.1|1
1650594880000|2022-04-22 02:34:40|10275.6|10255.6|10275.9|10255.9|10275.9|10255.9|10275.6|10255.6|2
1650594890000|2022-04-22 02:34:50|10275.4|10255.4|10275.9|10255.9|10275.9|10255.9|10273.6|10253.6|5
1650594900000|2022-04-22 02:35:00|10275.4|10255.4|10276.9|10256.9|10276.9|10256.9|10275.1|10255.1|6
1650594910000|2022-04-22 02:35:10|10277.4|10257.4|10277.6|10257.6|10277.6|10257.6|10276.9|10256.9|8
1650594920000|2022-04-22 02:35:20|10277.9|10257.9|10277.9|10257.9|10279.1|10259.1|10277.6|10257.6|14
1650594930000|2022-04-22 02:35:30|10278.1|10258.1|10277.6|10257.6|10278.6|10258.6|10277.6|10257.6|7
1650594940000|2022-04-22 02:35:40|10277.9|10257.9|10279.1|10259.1|10279.6|10259.6|10277.9|10257.9|5
1650594950000|2022-04-22 02:35:50|10279.4|10259.4|10278.6|10258.6|10279.4|10259.4|10277.9|10257.9|13
1650594960000|2022-04-22 02:36:00|10278.1|10258.1|10278.1|10258.1|10278.1|10258.1|10277.4|10257.4|9
1650594970000|2022-04-22 02:36:10|10277.9|10257.9|10278.1|10258.1|10278.9|10258.9|10277.4|10257.4|11
1650594980000|2022-04-22 02:36:20|10277.9|10257.9|10277.4|10257.4|10277.9|10257.9|10277.4|10257.4|2
1650594990000|2022-04-22 02:36:30|10277.1|10257.1|10275.1|10255.1|10277.4|10257.4|10275.1|10255.1|10
1650595000000|2022-04-22 02:36:40|10273.9|10253.9|10274.9|10254.9|10274.9|10254.9|10273.9|10253.9|4
1650595010000|2022-04-22 02:36:50|10275.1|10255.1|10275.6|10255.6|10276.6|10256.6|10275.1|10255.1|7
1650595020000|2022-04-22 02:37:00|10275.4|10255.4|10276.6|10256.6|10277.6|10257.6|10275.4|10255.4|8
1650595030000|2022-04-22 02:37:10|10276.1|10256.1|10276.4|10256.4|10276.4|10256.4|10276.1|10256.1|2
1650595040000|2022-04-22 02:37:20|10276.1|10256.1|10275.6|10255.6|10276.1|10256.1|10275.6|10255.6|3
1650595050000|2022-04-22 02:37:30|10275.9|10255.9|10276.4|10256.4|10276.6|10256.6|10275.9|10255.9|13
1650595060000|2022-04-22 02:37:40|10276.1|10256.1|10275.1|10255.1|10276.1|10256.1|10275.1|10255.1|4
1650595070000|2022-04-22 02:37:50|10274.4|10254.4|10273.6|10253.6|10274.4|10254.4|10273.1|10253.1|11
1650595080000|2022-04-22 02:38:00|10273.1|10253.1|10273.1|10253.1|10273.6|10253.6|10273.1|10253.1|3
1650595090000|2022-04-22 02:38:10|10273.6|10253.6|10273.6|10253.6|10274.1|10254.1|10273.6|10253.6|6
1650595110000|2022-04-22 02:38:30|10273.9|10253.9|10271.9|10251.9|10273.9|10253.9|10271.4|10251.4|10
1650595120000|2022-04-22 02:38:40|10272.4|10252.4|10271.4|10251.4|10272.4|10252.4|10271.4|10251.4|5
1650595130000|2022-04-22 02:38:50|10271.1|10251.1|10271.6|10251.6|10272.6|10252.6|10271.1|10251.1|9
1650595140000|2022-04-22 02:39:00|10272.1|10252.1|10273.6|10253.6|10273.6|10253.6|10272.1|10252.1|3
1650595150000|2022-04-22 02:39:10|10273.9|10253.9|10273.6|10253.6|10273.9|10253.9|10273.1|10253.1|4
1650595160000|2022-04-22 02:39:20|10273.9|10253.9|10274.4|10254.4|10274.9|10254.9|10273.9|10253.9|8
1650595170000|2022-04-22 02:39:30|10274.6|10254.6|10274.9|10254.9|10275.4|10255.4|10274.6|10254.6|6
1650595180000|2022-04-22 02:39:40|10274.6|10254.6|10273.1|10253.1|10274.6|10254.6|10273.1|10253.1|4
1650595200000|2022-04-22 02:40:00|10273.4|10253.4|10274.1|10254.1|10274.1|10254.1|10273.4|10253.4|2
1650595210000|2022-04-22 02:40:10|10273.6|10253.6|10272.6|10252.6|10273.9|10253.9|10272.6|10252.6|4
1650595220000|2022-04-22 02:40:20|10272.1|10252.1|10271.1|10251.1|10272.4|10252.4|10271.1|10251.1|10
1650595240000|2022-04-22 02:40:40|10270.9|10250.9|10270.9|10250.9|10270.9|10250.9|10270.9|10250.9|1
1650595250000|2022-04-22 02:40:50|10270.6|10250.6|10270.9|10250.9|10271.1|10251.1|10270.4|10250.4|4
1650595260000|2022-04-22 02:41:00|10270.4|10250.4|10269.4|10249.4|10270.4|10250.4|10269.4|10249.4|3
1650595270000|2022-04-22 02:41:10|10269.1|10249.1|10268.6|10248.6|10269.1|10249.1|10268.6|10248.6|5
1650595300000|2022-04-22 02:41:40|10268.4|10248.4|10269.4|10249.4|10269.5|10249.5|10264.6|10244.6|10
1650595310000|2022-04-22 02:41:50|10269.8|10249.8|10270.3|10250.3|10270.3|10250.3|10269.8|10249.8|2
1650595320000|2022-04-22 02:42:00|10270.5|10250.5|10268.6|10248.6|10270.5|10250.5|10268.6|10248.6|10
1650595330000|2022-04-22 02:42:10|10268.9|10248.9|10267.9|10247.9|10268.9|10248.9|10267.9|10247.9|5
1650595340000|2022-04-22 02:42:20|10267.4|10247.4|10267.1|10247.1|10267.4|10247.4|10267.1|10247.1|2
1650595350000|2022-04-22 02:42:30|10266.6|10246.6|10267.9|10247.9|10268.1|10248.1|10266.6|10246.6|10
1650595360000|2022-04-22 02:42:40|10267.4|10247.4|10265.9|10245.9|10267.4|10247.4|10265.6|10245.6|8
1650595370000|2022-04-22 02:42:50|10266.4|10246.4|10267.4|10247.4|10267.6|10247.6|10266.4|10246.4|6
1650595380000|2022-04-22 02:43:00|10267.1|10247.1|10268.6|10248.6|10268.6|10248.6|10266.6|10246.6|10
1650595390000|2022-04-22 02:43:10|10268.9|10248.9|10269.6|10249.6|10269.6|10249.6|10268.6|10248.6|5
1650595400000|2022-04-22 02:43:20|10269.9|10249.9|10271.1|10251.1|10271.1|10251.1|10269.9|10249.9|4
1650595410000|2022-04-22 02:43:30|10270.9|10250.9|10270.6|10250.6|10270.9|10250.9|10270.4|10250.4|5
1650595420000|2022-04-22 02:43:40|10270.9|10250.9|10270.9|10250.9|10271.9|10251.9|10270.6|10250.6|12
1650595430000|2022-04-22 02:43:50|10270.6|10250.6|10270.6|10250.6|10270.6|10250.6|10270.4|10250.4|5
1650595440000|2022-04-22 02:44:00|10270.4|10250.4|10274.6|10254.6|10274.6|10254.6|10269.9|10249.9|5
1650595450000|2022-04-22 02:44:10|10274.4|10254.4|10274.6|10254.6|10274.6|10254.6|10273.4|10253.4|7
1650595460000|2022-04-22 02:44:20|10274.9|10254.9|10274.6|10254.6|10274.9|10254.9|10274.6|10254.6|2
1650595470000|2022-04-22 02:44:30|10274.9|10254.9|10276.1|10256.1|10276.9|10256.9|10274.9|10254.9|8
1650595480000|2022-04-22 02:44:40|10277.1|10257.1|10277.4|10257.4|10278.1|10258.1|10276.6|10256.6|6
1650595490000|2022-04-22 02:44:50|10277.6|10257.6|10277.1|10257.1|10277.6|10257.6|10276.4|10256.4|6
1650595500000|2022-04-22 02:45:00|10276.6|10256.6|10276.1|10256.1|10276.6|10256.6|10276.1|10256.1|2
1650595510000|2022-04-22 02:45:10|10275.9|10255.9|10272.1|10252.1|10275.9|10255.9|10272.1|10252.1|6
1650595520000|2022-04-22 02:45:20|10272.6|10252.6|10275.9|10255.9|10275.9|10255.9|10272.6|10252.6|7
1650595530000|2022-04-22 02:45:30|10275.6|10255.6|10275.6|10255.6|10276.4|10256.4|10275.1|10255.1|10
1650595540000|2022-04-22 02:45:40|10275.9|10255.9|10276.6|10256.6|10277.9|10257.9|10275.9|10255.9|11
1650595550000|2022-04-22 02:45:50|10276.9|10256.9|10277.9|10257.9|10279.6|10259.6|10276.9|10256.9|10
1650595560000|2022-04-22 02:46:00|10278.1|10258.1|10277.9|10257.9|10279.6|10259.6|10277.9|10257.9|8
1650595570000|2022-04-22 02:46:10|10277.4|10257.4|10277.1|10257.1|10277.9|10257.9|10276.1|10256.1|13
1650595580000|2022-04-22 02:46:20|10276.4|10256.4|10274.1|10254.1|10276.4|10256.4|10274.1|10254.1|4
1650595590000|2022-04-22 02:46:30|10273.6|10253.6|10272.9|10252.9|10273.6|10253.6|10271.9|10251.9|6
1650595600000|2022-04-22 02:46:40|10272.6|10252.6|10270.9|10250.9|10272.9|10252.9|10270.9|10250.9|8
1650595610000|2022-04-22 02:46:50|10270.6|10250.6|10269.1|10249.1|10270.6|10250.6|10268.1|10248.1|9
1650595620000|2022-04-22 02:47:00|10268.6|10248.6|10268.1|10248.1|10268.6|10248.6|10268.1|10248.1|2
1650595630000|2022-04-22 02:47:10|10267.9|10247.9|10268.1|10248.1|10268.9|10248.9|10267.6|10247.6|12
1650595640000|2022-04-22 02:47:20|10268.6|10248.6|10268.6|10248.6|10268.9|10248.9|10267.9|10247.9|5
1650595650000|2022-04-22 02:47:30|10267.4|10247.4|10267.1|10247.1|10267.9|10247.9|10267.1|10247.1|5
1650595660000|2022-04-22 02:47:40|10266.9|10246.9|10268.6|10248.6|10268.6|10248.6|10266.9|10246.9|5
1650595670000|2022-04-22 02:47:50|10268.9|10248.9|10270.8|10250.8|10271.3|10251.3|10268.1|10248.1|5
1650595680000|2022-04-22 02:48:00|10271.8|10251.8|10271.1|10251.1|10271.9|10251.9|10271.1|10251.1|4
1650595690000|2022-04-22 02:48:10|10272.1|10252.1|10271.9|10251.9|10272.1|10252.1|10271.9|10251.9|2
1650595700000|2022-04-22 02:48:20|10271.6|10251.6|10271.1|10251.1|10271.6|10251.6|10271.1|10251.1|2
1650595710000|2022-04-22 02:48:30|10271.6|10251.6|10271.9|10251.9|10271.9|10251.9|10271.6|10251.6|2
1650595720000|2022-04-22 02:48:40|10272.6|10252.6|10271.4|10251.4|10272.6|10252.6|10271.4|10251.4|5
1650595730000|2022-04-22 02:48:50|10271.6|10251.6|10271.9|10251.9|10272.9|10252.9|10271.4|10251.4|9
1650595740000|2022-04-22 02:49:00|10272.4|10252.4|10272.9|10252.9|10272.9|10252.9|10271.9|10251.9|7
1650595750000|2022-04-22 02:49:10|10273.1|10253.1|10274.4|10254.4|10274.4|10254.4|10272.9|10252.9|9
1650595760000|2022-04-22 02:49:20|10275.4|10255.4|10276.1|10256.1|10276.1|10256.1|10273.9|10253.9|6
1650595770000|2022-04-22 02:49:30|10275.9|10255.9|10274.1|10254.1|10275.9|10255.9|10274.1|10254.1|2
1650595780000|2022-04-22 02:49:40|10274.6|10254.6|10277.1|10257.1|10277.1|10257.1|10273.6|10253.6|6
1650595790000|2022-04-22 02:49:50|10276.6|10256.6|10275.6|10255.6|10277.4|10257.4|10275.1|10255.1|8
1650595800000|2022-04-22 02:50:00|10275.4|10255.4|10273.4|10253.4|10276.4|10256.4|10273.4|10253.4|20
1650595810000|2022-04-22 02:50:10|10273.6|10253.6|10273.6|10253.6|10273.9|10253.9|10273.4|10253.4|7
1650595820000|2022-04-22 02:50:20|10273.4|10253.4|10273.6|10253.6|10275.9|10255.9|10273.4|10253.4|13
1650595830000|2022-04-22 02:50:30|10273.4|10253.4|10272.6|10252.6|10274.1|10254.1|10272.1|10252.1|8
1650595840000|2022-04-22 02:50:40|10272.9|10252.9|10272.6|10252.6|10272.9|10252.9|10271.1|10251.1|10
1650595850000|2022-04-22 02:50:50|10272.9|10252.9|10272.6|10252.6|10273.6|10253.6|10271.6|10251.6|9
1650595860000|2022-04-22 02:51:00|10273.1|10253.1|10271.6|10251.6|10273.4|10253.4|10271.4|10251.4|12
1650595870000|2022-04-22 02:51:10|10272.1|10252.1|10271.6|10251.6|10272.4|10252.4|10270.9|10250.9|11
1650595880000|2022-04-22 02:51:20|10271.4|10251.4|10270.4|10250.4|10271.6|10251.6|10270.4|10250.4|9
1650595890000|2022-04-22 02:51:30|10270.6|10250.6|10269.6|10249.6|10271.4|10251.4|10269.6|10249.6|16
1650595900000|2022-04-22 02:51:40|10269.1|10249.1|10268.6|10248.6|10269.6|10249.6|10268.6|10248.6|12
1650595910000|2022-04-22 02:51:50|10268.1|10248.1|10268.6|10248.6|10269.1|10249.1|10268.1|10248.1|8
1650595920000|2022-04-22 02:52:00|10268.9|10248.9|10268.6|10248.6|10271.6|10251.6|10268.6|10248.6|16
1650595930000|2022-04-22 02:52:10|10268.4|10248.4|10268.6|10248.6|10268.6|10248.6|10268.4|10248.4|2
1650595940000|2022-04-22 02:52:20|10268.1|10248.1|10268.1|10248.1|10268.6|10248.6|10268.1|10248.1|3
1650595950000|2022-04-22 02:52:30|10268.6|10248.6|10268.6|10248.6|10269.6|10249.6|10268.1|10248.1|9
1650595970000|2022-04-22 02:52:50|10268.4|10248.4|10268.6|10248.6|10268.6|10248.6|10268.1|10248.1|4
1650595980000|2022-04-22 02:53:00|10268.4|10248.4|10268.6|10248.6|10268.6|10248.6|10268.1|10248.1|3
1650595990000|2022-04-22 02:53:10|10268.9|10248.9|10270.4|10250.4|10270.6|10250.6|10268.9|10248.9|5
1650596000000|2022-04-22 02:53:20|10270.6|10250.6|10271.1|10251.1|10271.1|10251.1|10269.9|10249.9|10
1650596010000|2022-04-22 02:53:30|10270.9|10250.9|10271.6|10251.6|10271.6|10251.6|10270.4|10250.4|10
1650596020000|2022-04-22 02:53:40|10271.1|10251.1|10272.4|10252.4|10272.4|10252.4|10271.1|10251.1|8
1650596030000|2022-04-22 02:53:50|10272.1|10252.1|10271.6|10251.6|10272.1|10252.1|10270.6|10250.6|8
1650596040000|2022-04-22 02:54:00|10271.1|10251.1|10271.6|10251.6|10272.1|10252.1|10270.9|10250.9|9
1650596050000|2022-04-22 02:54:10|10271.4|10251.4|10270.9|10250.9|10271.4|10251.4|10270.9|10250.9|7
1650596060000|2022-04-22 02:54:20|10270.6|10250.6|10270.9|10250.9|10270.9|10250.9|10270.6|10250.6|2
1650596070000|2022-04-22 02:54:30|10271.1|10251.1|10271.4|10251.4|10272.1|10252.1|10271.1|10251.1|7
1650596080000|2022-04-22 02:54:40|10271.1|10251.1|10271.1|10251.1|10271.6|10251.6|10270.6|10250.6|8
1650596090000|2022-04-22 02:54:50|10270.9|10250.9|10270.1|10250.1|10270.9|10250.9|10269.4|10249.4|5
1650596100000|2022-04-22 02:55:00|10270.4|10250.4|10268.1|10248.1|10270.6|10250.6|10268.1|10248.1|12
1650596110000|2022-04-22 02:55:10|10267.9|10247.9|10266.9|10246.9|10267.9|10247.9|10266.6|10246.6|3
1650596120000|2022-04-22 02:55:20|10266.6|10246.6|10266.6|10246.6|10267.1|10247.1|10266.6|10246.6|7
1650596130000|2022-04-22 02:55:30|10266.9|10246.9|10269.1|10249.1|10269.1|10249.1|10266.9|10246.9|6
1650596140000|2022-04-22 02:55:40|10268.4|10248.4|10267.9|10247.9|10268.4|10248.4|10267.4|10247.4|6
1650596150000|2022-04-22 02:55:50|10268.1|10248.1|10268.9|10248.9|10268.9|10248.9|10268.1|10248.1|4
1650596160000|2022-04-22 02:56:00|10268.4|10248.4|10269.9|10249.9|10269.9|10249.9|10268.4|10248.4|6
1650596170000|2022-04-22 02:56:10|10269.6|10249.6|10269.6|10249.6|10269.9|10249.9|10269.6|10249.6|3
1650596180000|2022-04-22 02:56:20|10269.1|10249.1|10268.9|10248.9|10269.6|10249.6|10268.6|10248.6|5
1650596190000|2022-04-22 02:56:30|10268.4|10248.4|10269.6|10249.6|10269.6|10249.6|10267.9|10247.9|8
1650596200000|2022-04-22 02:56:40|10269.4|10249.4|10268.9|10248.9|10269.4|10249.4|10268.6|10248.6|5
1650596210000|2022-04-22 02:56:50|10268.6|10248.6|10269.1|10249.1|10269.9|10249.9|10268.6|10248.6|13
1650596220000|2022-04-22 02:57:00|10269.4|10249.4|10270.9|10250.9|10271.1|10251.1|10269.4|10249.4|7
1650596240000|2022-04-22 02:57:20|10270.4|10250.4|10269.9|10249.9|10270.4|10250.4|10269.6|10249.6|6
1650596250000|2022-04-22 02:57:30|10269.4|10249.4|10269.1|10249.1|10269.4|10249.4|10268.9|10248.9|3
1650596260000|2022-04-22 02:57:40|10269.4|10249.4|10269.4|10249.4|10269.6|10249.6|10269.4|10249.4|5
1650596270000|2022-04-22 02:57:50|10269.6|10249.6|10268.9|10248.9|10269.6|10249.6|10268.1|10248.1|13
1650596280000|2022-04-22 02:58:00|10269.4|10249.4|10271.4|10251.4|10271.4|10251.4|10268.4|10248.4|7
1650596290000|2022-04-22 02:58:10|10271.6|10251.6|10271.1|10251.1|10271.6|10251.6|10270.1|10250.1|7
1650596300000|2022-04-22 02:58:20|10271.6|10251.6|10271.4|10251.4|10271.6|10251.6|10270.1|10250.1|7
1650596310000|2022-04-22 02:58:30|10271.6|10251.6|10271.9|10251.9|10271.9|10251.9|10271.6|10251.6|2
1650596320000|2022-04-22 02:58:40|10271.4|10251.4|10270.1|10250.1|10271.4|10251.4|10270.1|10250.1|9
1650596330000|2022-04-22 02:58:50|10270.4|10250.4|10271.1|10251.1|10271.1|10251.1|10270.4|10250.4|5
1650596340000|2022-04-22 02:59:00|10270.6|10250.6|10268.6|10248.6|10270.6|10250.6|10268.6|10248.6|4
1650596350000|2022-04-22 02:59:10|10268.4|10248.4|10268.9|10248.9|10268.9|10248.9|10267.6|10247.6|7
1650596360000|2022-04-22 02:59:20|10268.4|10248.4|10267.9|10247.9|10268.4|10248.4|10267.9|10247.9|3
1650596380000|2022-04-22 02:59:40|10267.6|10247.6|10266.6|10246.6|10267.9|10247.9|10266.6|10246.6|4
1650596390000|2022-04-22 02:59:50|10266.4|10246.4|10264.4|10244.4|10266.6|10246.6|10263.9|10243.9|11
1650596400000|2022-04-22 03:00:00|10264.9|10244.9|10266.4|10246.4|10266.4|10246.4|10263.6|10243.6|12
1650596410000|2022-04-22 03:00:10|10266.6|10246.6|10264.4|10244.4|10267.4|10247.4|10264.4|10244.4|10
1650596420000|2022-04-22 03:00:20|10264.6|10244.6|10265.1|10245.1|10265.1|10245.1|10264.6|10244.6|2
1650596430000|2022-04-22 03:00:30|10264.6|10244.6|10265.1|10245.1|10265.1|10245.1|10264.4|10244.4|4
1650596440000|2022-04-22 03:00:40|10264.6|10244.6|10263.4|10243.4|10265.1|10245.1|10263.1|10243.1|10
1650596450000|2022-04-22 03:00:50|10262.9|10242.9|10264.1|10244.1|10264.1|10244.1|10262.9|10242.9|3
1650596460000|2022-04-22 03:01:00|10263.4|10243.4|10262.1|10242.1|10263.4|10243.4|10262.1|10242.1|6
1650596470000|2022-04-22 03:01:10|10261.6|10241.6|10262.1|10242.1|10262.1|10242.1|10261.6|10241.6|3
1650596480000|2022-04-22 03:01:20|10261.6|10241.6|10261.4|10241.4|10262.1|10242.1|10261.4|10241.4|6
1650596500000|2022-04-22 03:01:40|10260.9|10240.9|10261.4|10241.4|10262.6|10242.6|10260.9|10240.9|7
1650596510000|2022-04-22 03:01:50|10261.6|10241.6|10262.4|10242.4|10263.4|10243.4|10261.4|10241.4|7
1650596520000|2022-04-22 03:02:00|10262.6|10242.6|10264.9|10244.9|10264.9|10244.9|10262.6|10242.6|6
1650596530000|2022-04-22 03:02:10|10265.1|10245.1|10265.1|10245.1|10265.4|10245.4|10264.1|10244.1|5
1650596540000|2022-04-22 03:02:20|10265.4|10245.4|10265.1|10245.1|10265.4|10245.4|10265.1|10245.1|2
1650596550000|2022-04-22 03:02:30|10265.4|10245.4|10264.4|10244.4|10265.4|10245.4|10264.4|10244.4|8
1650596560000|2022-04-22 03:02:40|10264.1|10244.1|10263.6|10243.6|10264.1|10244.1|10263.6|10243.6|2
1650596570000|2022-04-22 03:02:50|10264.4|10244.4|10263.6|10243.6|10264.9|10244.9|10263.4|10243.4|8
1650596580000|2022-04-22 03:03:00|10264.1|10244.1|10264.4|10244.4|10264.9|10244.9|10264.1|10244.1|7
1650596590000|2022-04-22 03:03:10|10264.1|10244.1|10263.9|10243.9|10264.1|10244.1|10263.6|10243.6|4
1650596600000|2022-04-22 03:03:20|10263.6|10243.6|10262.4|10242.4|10263.6|10243.6|10262.4|10242.4|3
1650596610000|2022-04-22 03:03:30|10263.4|10243.4|10262.9|10242.9|10264.1|10244.1|10262.9|10242.9|7
1650596620000|2022-04-22 03:03:40|10262.4|10242.4|10258.4|10238.4|10262.9|10242.9|10258.4|10238.4|7
1650596630000|2022-04-22 03:03:50|10257.9|10237.9|10257.6|10237.6|10258.4|10238.4|10257.6|10237.6|7
1650596650000|2022-04-22 03:04:10|10255.4|10235.4|10251.1|10231.1|10255.4|10235.4|10250.6|10230.6|5
1650596660000|2022-04-22 03:04:20|10251.4|10231.4|10248.4|10228.4|10251.9|10231.9|10248.4|10228.4|8
1650596670000|2022-04-22 03:04:30|10248.1|10228.1|10248.4|10228.4|10248.4|10228.4|10247.9|10227.9|4
1650596680000|2022-04-22 03:04:40|10248.1|10228.1|10248.1|10228.1|10249.9|10229.9|10247.6|10227.6|15
1650596690000|2022-04-22 03:04:50|10248.6|10228.6|10249.6|10229.6|10249.9|10229.9|10248.1|10228.1|18
1650596700000|2022-04-22 03:05:00|10249.4|10229.4|10248.4|10228.4|10250.4|10230.4|10247.1|10227.1|26
1650596710000|2022-04-22 03:05:10|10248.6|10228.6|10248.9|10228.9|10248.9|10228.9|10248.4|10228.4|5
1650596720000|2022-04-22 03:05:20|10247.9|10227.9|10248.6|10228.6|10249.4|10229.4|10247.9|10227.9|16
1650596730000|2022-04-22 03:05:30|10248.9|10228.9|10248.9|10228.9|10249.1|10229.1|10248.6|10228.6|7
1650596740000|2022-04-22 03:05:40|10249.1|10229.1|10249.4|10229.4|10249.4|10229.4|10249.1|10229.1|2
1650596760000|2022-04-22 03:06:00|10248.9|10228.9|10249.1|10229.1|10249.1|10229.1|10248.6|10228.6|4
1650596770000|2022-04-22 03:06:10|10249.4|10229.4|10249.6|10229.6|10249.6|10229.6|10249.4|10229.4|2
1650596780000|2022-04-22 03:06:20|10249.4|10229.4|10249.1|10229.1|10249.4|10229.4|10249.1|10229.1|2
1650596790000|2022-04-22 03:06:30|10249.4|10229.4|10251.1|10231.1|10251.1|10231.1|10249.4|10229.4|3
1650596800000|2022-04-22 03:06:40|10251.4|10231.4|10252.1|10232.1|10252.1|10232.1|10251.4|10231.4|8
1650596810000|2022-04-22 03:06:50|10252.4|10232.4|10252.1|10232.1|10252.6|10232.6|10252.1|10232.1|4
1650596820000|2022-04-22 03:07:00|10251.9|10231.9|10251.6|10231.6|10253.1|10233.1|10251.1|10231.1|8
1650596830000|2022-04-22 03:07:10|10251.9|10231.9|10252.6|10232.6|10252.9|10232.9|10251.9|10231.9|12
1650596840000|2022-04-22 03:07:20|10252.4|10232.4|10252.1|10232.1|10252.4|10232.4|10251.4|10231.4|9
1650596850000|2022-04-22 03:07:30|10251.9|10231.9|10252.1|10232.1|10252.1|10232.1|10251.6|10231.6|4
1650596860000|2022-04-22 03:07:40|10252.9|10232.9|10253.6|10233.6|10253.6|10233.6|10252.9|10232.9|3
1650596870000|2022-04-22 03:07:50|10253.4|10233.4|10253.6|10233.6|10253.6|10233.6|10253.1|10233.1|4
1650596880000|2022-04-22 03:08:00|10252.9|10232.9|10253.6|10233.6|10254.1|10234.1|10252.9|10232.9|11
1650596890000|2022-04-22 03:08:10|10253.9|10233.9|10253.1|10233.1|10253.9|10233.9|10252.9|10232.9|9
1650596900000|2022-04-22 03:08:20|10252.9|10232.9|10252.6|10232.6|10253.1|10233.1|10252.1|10232.1|8
1650596910000|2022-04-22 03:08:30|10252.9|10232.9|10251.6|10231.6|10252.9|10232.9|10251.6|10231.6|6
1650596920000|2022-04-22 03:08:40|10251.9|10231.9|10251.9|10231.9|10252.6|10232.6|10251.9|10231.9|13
1650596930000|2022-04-22 03:08:50|10252.1|10232.1|10252.6|10232.6|10253.1|10233.1|10251.9|10231.9|5
1650596940000|2022-04-22 03:09:00|10252.4|10232.4|10253.1|10233.1|10253.6|10233.6|10252.1|10232.1|7
1650596950000|2022-04-22 03:09:10|10252.9|10232.9|10253.1|10233.1|10253.4|10233.4|10252.6|10232.6|7
1650596960000|2022-04-22 03:09:20|10253.6|10233.6|10253.6|10233.6|10254.1|10234.1|10253.1|10233.1|9
1650596970000|2022-04-22 03:09:30|10253.9|10233.9|10253.4|10233.4|10254.1|10234.1|10253.1|10233.1|7
1650596980000|2022-04-22 03:09:40|10253.9|10233.9|10253.1|10233.1|10254.6|10234.6|10253.1|10233.1|13
1650596990000|2022-04-22 03:09:50|10252.9|10232.9|10252.9|10232.9|10253.1|10233.1|10251.9|10231.9|13
1650597000000|2022-04-22 03:10:00|10253.6|10233.6|10252.9|10232.9|10253.9|10233.9|10252.9|10232.9|7
1650597010000|2022-04-22 03:10:10|10253.1|10233.1|10253.6|10233.6|10253.6|10233.6|10252.6|10232.6|9
1650597020000|2022-04-22 03:10:20|10253.9|10233.9|10251.6|10231.6|10253.9|10233.9|10251.6|10231.6|7
1650597030000|2022-04-22 03:10:30|10251.4|10231.4|10252.6|10232.6|10253.4|10233.4|10251.4|10231.4|10
1650597040000|2022-04-22 03:10:40|10253.4|10233.4|10254.1|10234.1|10254.4|10234.4|10253.1|10233.1|9
1650597050000|2022-04-22 03:10:50|10254.4|10234.4|10255.1|10235.1|10255.1|10235.1|10253.9|10233.9|10
1650597060000|2022-04-22 03:11:00|10254.6|10234.6|10253.9|10233.9|10254.6|10234.6|10253.4|10233.4|8
1650597070000|2022-04-22 03:11:10|10254.1|10234.1|10255.4|10235.4|10255.4|10235.4|10253.4|10233.4|8
1650597080000|2022-04-22 03:11:20|10256.1|10236.1|10255.6|10235.6|10256.1|10236.1|10255.1|10235.1|4
1650597090000|2022-04-22 03:11:30|10256.1|10236.1|10257.1|10237.1|10257.1|10237.1|10255.9|10235.9|8
1650597100000|2022-04-22 03:11:40|10256.6|10236.6|10255.9|10235.9|10256.6|10236.6|10255.9|10235.9|3
1650597110000|2022-04-22 03:11:50|10255.6|10235.6|10254.9|10234.9|10255.6|10235.6|10254.6|10234.6|3
1650597120000|2022-04-22 03:12:00|10254.6|10234.6|10254.6|10234.6|10254.6|10234.6|10254.4|10234.4|3
1650597130000|2022-04-22 03:12:10|10254.9|10234.9|10257.1|10237.1|10258.1|10238.1|10254.9|10234.9|11
1650597140000|2022-04-22 03:12:20|10257.4|10237.4|10258.6|10238.6|10259.4|10239.4|10257.4|10237.4|9
1650597150000|2022-04-22 03:12:30|10258.9|10238.9|10260.6|10240.6|10260.9|10240.9|10258.4|10238.4|17
1650597160000|2022-04-22 03:12:40|10260.9|10240.9|10259.4|10239.4|10260.9|10240.9|10259.4|10239.4|7
1650597170000|2022-04-22 03:12:50|10259.1|10239.1|10259.4|10239.4|10260.4|10240.4|10259.1|10239.1|9
1650597180000|2022-04-22 03:13:00|10259.1|10239.1|10258.4|10238.4|10259.1|10239.1|10257.9|10237.9|7
1650597190000|2022-04-22 03:13:10|10258.6|10238.6|10259.9|10239.9|10259.9|10239.9|10258.6|10238.6|7
1650597200000|2022-04-22 03:13:20|10259.6|10239.6|10259.4|10239.4|10259.6|10239.6|10259.1|10239.1|7
1650597210000|2022-04-22 03:13:30|10259.9|10239.9|10259.4|10239.4|10259.9|10239.9|10259.4|10239.4|2
1650597220000|2022-04-22 03:13:40|10259.1|10239.1|10260.6|10240.6|10260.6|10240.6|10259.1|10239.1|7
1650597230000|2022-04-22 03:13:50|10260.1|10240.1|10259.9|10239.9|10260.1|10240.1|10259.9|10239.9|2
1650597240000|2022-04-22 03:14:00|10260.4|10240.4|10260.9|10240.9|10261.6|10241.6|10260.4|10240.4|10
1650597250000|2022-04-22 03:14:10|10261.4|10241.4|10261.1|10241.1|10262.4|10242.4|10261.1|10241.1|6
1650597260000|2022-04-22 03:14:20|10260.9|10240.9|10263.1|10243.1|10263.1|10243.1|10260.9|10240.9|11
1650597270000|2022-04-22 03:14:30|10262.6|10242.6|10262.1|10242.1|10262.6|10242.6|10261.9|10241.9|4
1650597280000|2022-04-22 03:14:40|10261.9|10241.9|10262.1|10242.1|10262.1|10242.1|10261.4|10241.4|9
1650597290000|2022-04-22 03:14:50|10261.9|10241.9|10261.6|10241.6|10263.1|10243.1|10261.6|10241.6|7
1650597300000|2022-04-22 03:15:00|10261.4|10241.4|10262.6|10242.6|10262.9|10242.9|10260.4|10240.4|15
1650597310000|2022-04-22 03:15:10|10262.9|10242.9|10262.1|10242.1|10263.6|10243.6|10262.1|10242.1|7
1650597320000|2022-04-22 03:15:20|10262.6|10242.6|10263.1|10243.1|10263.4|10243.4|10262.6|10242.6|5
1650597330000|2022-04-22 03:15:30|10262.9|10242.9|10262.6|10242.6|10262.9|10242.9|10262.4|10242.4|3
1650597340000|2022-04-22 03:15:40|10262.9|10242.9|10261.9|10241.9|10262.9|10242.9|10261.6|10241.6|9
1650597350000|2022-04-22 03:15:50|10262.1|10242.1|10261.9|10241.9|10262.6|10242.6|10261.9|10241.9|4
1650597360000|2022-04-22 03:16:00|10261.6|10241.6|10263.6|10243.6|10263.6|10243.6|10261.1|10241.1|8
1650597370000|2022-04-22 03:16:10|10263.4|10243.4|10263.1|10243.1|10263.9|10243.9|10263.1|10243.1|5
1650597380000|2022-04-22 03:16:20|10263.6|10243.6|10263.9|10243.9|10264.4|10244.4|10263.6|10243.6|10
1650597390000|2022-04-22 03:16:30|10264.1|10244.1|10264.6|10244.6|10264.6|10244.6|10263.9|10243.9|7
1650597400000|2022-04-22 03:16:40|10264.4|10244.4|10265.6|10245.6|10266.4|10246.4|10264.1|10244.1|15
1650597410000|2022-04-22 03:16:50|10265.4|10245.4|10265.9|10245.9|10265.9|10245.9|10265.4|10245.4|5
1650597420000|2022-04-22 03:17:00|10266.1|10246.1|10267.9|10247.9|10267.9|10247.9|10266.1|10246.1|7
1650597430000|2022-04-22 03:17:10|10267.6|10247.6|10265.9|10245.9|10267.6|10247.6|10265.9|10245.9|5
1650597450000|2022-04-22 03:17:30|10266.1|10246.1|10266.6|10246.6|10267.4|10247.4|10266.1|10246.1|4
1650597460000|2022-04-22 03:17:40|10266.4|10246.4|10266.9|10246.9|10266.9|10246.9|10266.4|10246.4|3
1650597470000|2022-04-22 03:17:50|10266.4|10246.4|10265.9|10245.9|10266.4|10246.4|10265.9|10245.9|4
1650597480000|2022-04-22 03:18:00|10265.6|10245.6|10265.4|10245.4|10265.6|10245.6|10265.4|10245.4|4
1650597500000|2022-04-22 03:18:20|10264.4|10244.4|10265.9|10245.9|10265.9|10245.9|10263.6|10243.6|8
1650597510000|2022-04-22 03:18:30|10266.1|10246.1|10264.6|10244.6|10266.1|10246.1|10264.6|10244.6|8
1650597520000|2022-04-22 03:18:40|10264.9|10244.9|10265.1|10245.1|10265.6|10245.6|10264.6|10244.6|7
1650597530000|2022-04-22 03:18:50|10264.9|10244.9|10264.9|10244.9|10264.9|10244.9|10264.6|10244.6|3
1650597540000|2022-04-22 03:19:00|10265.4|10245.4|10264.4|10244.4|10265.4|10245.4|10264.4|10244.4|2
1650597550000|2022-04-22 03:19:10|10263.9|10243.9|10264.1|10244.1|10264.1|10244.1|10263.9|10243.9|2
1650597560000|2022-04-22 03:19:20|10265.4|10245.4|10265.4|10245.4|10265.6|10245.6|10264.4|10244.4|8
1650597570000|2022-04-22 03:19:30|10264.9|10244.9|10265.1|10245.1|10265.6|10245.6|10264.9|10244.9|9
1650597580000|2022-04-22 03:19:40|10265.4|10245.4|10264.4|10244.4|10265.4|10245.4|10264.4|10244.4|4
1650597600000|2022-04-22 03:20:00|10264.6|10244.6|10265.4|10245.4|10265.4|10245.4|10264.6|10244.6|3
1650597610000|2022-04-22 03:20:10|10264.9|10244.9|10264.9|10244.9|10265.6|10245.6|10264.9|10244.9|6
1650597620000|2022-04-22 03:20:20|10264.6|10244.6|10263.6|10243.6|10264.6|10244.6|10263.6|10243.6|3
1650597630000|2022-04-22 03:20:30|10264.4|10244.4|10264.6|10244.6|10265.4|10245.4|10264.4|10244.4|4
1650597640000|2022-04-22 03:20:40|10264.4|10244.4|10263.6|10243.6|10264.4|10244.4|10263.6|10243.6|2
1650597650000|2022-04-22 03:20:50|10263.9|10243.9|10264.4|10244.4|10264.4|10244.4|10263.9|10243.9|2
1650597660000|2022-04-22 03:21:00|10264.9|10244.9|10264.4|10244.4|10265.1|10245.1|10264.4|10244.4|4
1650597670000|2022-04-22 03:21:10|10264.6|10244.6|10265.4|10245.4|10265.4|10245.4|10263.4|10243.4|6
1650597680000|2022-04-22 03:21:20|10265.6|10245.6|10267.1|10247.1|10267.1|10247.1|10265.6|10245.6|9
1650597690000|2022-04-22 03:21:30|10266.9|10246.9|10266.4|10246.4|10266.9|10246.9|10265.9|10245.9|6
1650597700000|2022-04-22 03:21:40|10265.9|10245.9|10265.4|10245.4|10265.9|10245.9|10265.1|10245.1|5
1650597710000|2022-04-22 03:21:50|10266.1|10246.1|10266.1|10246.1|10266.1|10246.1|10266.1|10246.1|1
1650597720000|2022-04-22 03:22:00|10266.4|10246.4|10266.4|10246.4|10266.4|10246.4|10266.4|10246.4|1
1650597730000|2022-04-22 03:22:10|10266.6|10246.6|10266.4|10246.4|10266.6|10246.6|10265.9|10245.9|4
1650597740000|2022-04-22 03:22:20|10266.6|10246.6|10266.4|10246.4|10266.6|10246.6|10265.6|10245.6|8
1650597750000|2022-04-22 03:22:30|10267.1|10247.1|10266.9|10246.9|10267.1|10247.1|10266.4|10246.4|5
1650597760000|2022-04-22 03:22:40|10266.6|10246.6|10266.9|10246.9|10266.9|10246.9|10265.6|10245.6|5
1650597770000|2022-04-22 03:22:50|10267.1|10247.1|10266.6|10246.6|10267.1|10247.1|10266.6|10246.6|4
1650597780000|2022-04-22 03:23:00|10267.4|10247.4|10266.6|10246.6|10267.4|10247.4|10266.4|10246.4|7
1650597790000|2022-04-22 03:23:10|10266.9|10246.9|10266.6|10246.6|10267.1|10247.1|10266.4|10246.4|10
1650597800000|2022-04-22 03:23:20|10266.4|10246.4|10266.4|10246.4|10266.6|10246.6|10266.1|10246.1|7
1650597810000|2022-04-22 03:23:30|10266.9|10246.9|10266.9|10246.9|10267.4|10247.4|10266.9|10246.9|5
1650597820000|2022-04-22 03:23:40|10267.1|10247.1|10267.1|10247.1|10267.1|10247.1|10267.1|10247.1|1
1650597830000|2022-04-22 03:23:50|10267.4|10247.4|10267.4|10247.4|10268.1|10248.1|10267.4|10247.4|3
1650597840000|2022-04-22 03:24:00|10267.9|10247.9|10267.9|10247.9|10268.1|10248.1|10267.9|10247.9|3
1650597850000|2022-04-22 03:24:10|10267.1|10247.1|10266.9|10246.9|10267.9|10247.9|10266.9|10246.9|6
1650597860000|2022-04-22 03:24:20|10266.4|10246.4|10265.9|10245.9|10266.6|10246.6|10265.9|10245.9|8
1650597870000|2022-04-22 03:24:30|10266.4|10246.4|10265.9|10245.9|10266.4|10246.4|10265.9|10245.9|5
1650597880000|2022-04-22 03:24:40|10266.4|10246.4|10268.4|10248.4|10268.9|10248.9|10266.4|10246.4|9
1650597890000|2022-04-22 03:24:50|10268.1|10248.1|10268.1|10248.1|10268.1|10248.1|10267.9|10247.9|3
1650597900000|2022-04-22 03:25:00|10268.4|10248.4|10268.1|10248.1|10268.9|10248.9|10267.9|10247.9|7
1650597920000|2022-04-22 03:25:20|10268.6|10248.6|10267.1|10247.1|10268.6|10248.6|10267.1|10247.1|3
1650597930000|2022-04-22 03:25:30|10266.4|10246.4|10267.1|10247.1|10267.1|10247.1|10266.4|10246.4|3
1650597940000|2022-04-22 03:25:40|10267.4|10247.4|10267.4|10247.4|10267.4|10247.4|10267.4|10247.4|1
1650597950000|2022-04-22 03:25:50|10267.6|10247.6|10268.1|10248.1|10268.9|10248.9|10267.6|10247.6|9
1650597960000|2022-04-22 03:26:00|10268.6|10248.6|10268.9|10248.9|10269.6|10249.6|10268.6|10248.6|6
1650597970000|2022-04-22 03:26:10|10269.1|10249.1|10273.4|10253.4|10273.4|10253.4|10268.9|10248.9|6
1650597980000|2022-04-22 03:26:20|10274.1|10254.1|10275.9|10255.9|10275.9|10255.9|10274.1|10254.1|10
1650597990000|2022-04-22 03:26:30|10276.1|10256.1|10276.6|10256.6|10276.6|10256.6|10275.1|10255.1|9
1650598000000|2022-04-22 03:26:40|10276.1|10256.1|10276.9|10256.9|10276.9|10256.9|10276.1|10256.1|3
1650598010000|2022-04-22 03:26:50|10277.9|10257.9|10277.6|10257.6|10277.9|10257.9|10277.6|10257.6|2
1650598020000|2022-04-22 03:27:00|10277.4|10257.4|10277.4|10257.4|10277.4|10257.4|10276.9|10256.9|3
1650598030000|2022-04-22 03:27:10|10278.1|10258.1|10277.4|10257.4|10278.1|10258.1|10277.4|10257.4|2
1650598040000|2022-04-22 03:27:20|10277.1|10257.1|10277.1|10257.1|10277.4|10257.4|10276.6|10256.6|9
1650598050000|2022-04-22 03:27:30|10277.4|10257.4|10277.6|10257.6|10277.9|10257.9|10277.4|10257.4|7
1650598060000|2022-04-22 03:27:40|10277.4|10257.4|10276.6|10256.6|10277.9|10257.9|10276.4|10256.4|14
1650598070000|2022-04-22 03:27:50|10276.9|10256.9|10276.9|10256.9|10277.1|10257.1|10276.4|10256.4|6
1650598080000|2022-04-22 03:28:00|10276.6|10256.6|10276.6|10256.6|10276.9|10256.9|10276.1|10256.1|5
1650598090000|2022-04-22 03:28:10|10276.1|10256.1|10276.9|10256.9|10276.9|10256.9|10276.1|10256.1|8
1650598100000|2022-04-22 03:28:20|10276.1|10256.1|10276.6|10256.6|10277.1|10257.1|10275.6|10255.6|12
1650598110000|2022-04-22 03:28:30|10276.4|10256.4|10277.1|10257.1|10277.1|10257.1|10276.4|10256.4|5
1650598120000|2022-04-22 03:28:40|10276.4|10256.4|10276.4|10256.4|10277.1|10257.1|10275.1|10255.1|8
1650598130000|2022-04-22 03:28:50|10276.1|10256.1|10276.9|10256.9|10277.1|10257.1|10276.1|10256.1|11
1650598140000|2022-04-22 03:29:00|10276.6|10256.6|10276.1|10256.1|10277.1|10257.1|10276.1|10256.1|11
1650598150000|2022-04-22 03:29:10|10276.4|10256.4|10275.6|10255.6|10276.4|10256.4|10274.6|10254.6|11
1650598160000|2022-04-22 03:29:20|10275.9|10255.9|10276.1|10256.1|10276.4|10256.4|10275.6|10255.6|8
1650598170000|2022-04-22 03:29:30|10275.6|10255.6|10275.6|10255.6|10276.6|10256.6|10274.9|10254.9|7
1650598180000|2022-04-22 03:29:40|10275.4|10255.4|10276.1|10256.1|10276.1|10256.1|10275.1|10255.1|8
1650598190000|2022-04-22 03:29:50|10275.9|10255.9|10274.9|10254.9|10275.9|10255.9|10274.6|10254.6|8
1650598200000|2022-04-22 03:30:00|10274.6|10254.6|10274.9|10254.9|10274.9|10254.9|10274.6|10254.6|2
1650598210000|2022-04-22 03:30:10|10274.6|10254.6|10274.6|10254.6|10274.6|10254.6|10274.6|10254.6|1
1650598220000|2022-04-22 03:30:20|10274.9|10254.9|10275.6|10255.6|10275.6|10255.6|10274.9|10254.9|9
1650598230000|2022-04-22 03:30:30|10275.1|10255.1|10275.6|10255.6|10275.6|10255.6|10275.1|10255.1|5
1650598240000|2022-04-22 03:30:40|10275.9|10255.9|10275.4|10255.4|10275.9|10255.9|10274.9|10254.9|5
1650598260000|2022-04-22 03:31:00|10275.6|10255.6|10277.1|10257.1|10277.1|10257.1|10275.6|10255.6|6
1650598270000|2022-04-22 03:31:10|10276.9|10256.9|10276.4|10256.4|10277.6|10257.6|10276.4|10256.4|8
1650598280000|2022-04-22 03:31:20|10276.6|10256.6|10276.1|10256.1|10276.6|10256.6|10276.1|10256.1|3
1650598290000|2022-04-22 03:31:30|10276.4|10256.4|10277.4|10257.4|10277.6|10257.6|10276.4|10256.4|8
1650598300000|2022-04-22 03:31:40|10277.1|10257.1|10276.6|10256.6|10277.1|10257.1|10276.6|10256.6|2
1650598310000|2022-04-22 03:31:50|10276.9|10256.9|10275.9|10255.9|10276.9|10256.9|10275.6|10255.6|5
1650598320000|2022-04-22 03:32:00|10275.6|10255.6|10275.4|10255.4|10275.9|10255.9|10275.1|10255.1|8
1650598330000|2022-04-22 03:32:10|10275.1|10255.1|10275.9|10255.9|10275.9|10255.9|10275.1|10255.1|5
1650598340000|2022-04-22 03:32:20|10276.1|10256.1|10276.6|10256.6|10276.6|10256.6|10276.1|10256.1|2
1650598360000|2022-04-22 03:32:40|10276.9|10256.9|10276.6|10256.6|10276.9|10256.9|10276.6|10256.6|4
1650598370000|2022-04-22 03:32:50|10276.9|10256.9|10276.6|10256.6|10277.1|10257.1|10276.6|10256.6|5
1650598380000|2022-04-22 03:33:00|10276.4|10256.4|10276.9|10256.9|10277.1|10257.1|10276.1|10256.1|10
1650598390000|2022-04-22 03:33:10|10276.6|10256.6|10276.4|10256.4|10277.1|10257.1|10276.1|10256.1|6
1650598410000|2022-04-22 03:33:30|10276.9|10256.9|10277.6|10257.6|10277.6|10257.6|10276.9|10256.9|3
1650598420000|2022-04-22 03:33:40|10277.9|10257.9|10277.1|10257.1|10277.9|10257.9|10277.1|10257.1|3
1650598430000|2022-04-22 03:33:50|10277.4|10257.4|10277.4|10257.4|10277.4|10257.4|10277.4|10257.4|1
1650598450000|2022-04-22 03:34:10|10277.1|10257.1|10277.6|10257.6|10277.6|10257.6|10277.1|10257.1|2
1650598470000|2022-04-22 03:34:30|10278.1|10258.1|10277.4|10257.4|10278.1|10258.1|10277.4|10257.4|4
1650598480000|2022-04-22 03:34:40|10278.4|10258.4|10278.4|10258.4|10278.4|10258.4|10278.4|10258.4|1
1650598490000|2022-04-22 03:34:50|10278.6|10258.6|10278.4|10258.4|10278.6|10258.6|10278.4|10258.4|2
1650598510000|2022-04-22 03:35:10|10277.9|10257.9|10278.1|10258.1|10278.1|10258.1|10277.9|10257.9|2
1650598520000|2022-04-22 03:35:20|10278.4|10258.4|10278.4|10258.4|10278.4|10258.4|10278.4|10258.4|1
1650598540000|2022-04-22 03:35:40|10278.6|10258.6|10278.4|10258.4|10278.6|10258.6|10278.4|10258.4|2
1650598550000|2022-04-22 03:35:50|10278.6|10258.6|10278.9|10258.9|10278.9|10258.9|10278.6|10258.6|2
1650598560000|2022-04-22 03:36:00|10278.6|10258.6|10278.9|10258.9|10278.9|10258.9|10278.6|10258.6|2
1650598570000|2022-04-22 03:36:10|10280.1|10260.1|10279.6|10259.6|10280.1|10260.1|10279.6|10259.6|3
1650598580000|2022-04-22 03:36:20|10279.9|10259.9|10280.1|10260.1|10280.1|10260.1|10279.9|10259.9|4
1650598590000|2022-04-22 03:36:30|10279.9|10259.9|10280.4|10260.4|10280.6|10260.6|10279.9|10259.9|4
1650598610000|2022-04-22 03:36:50|10280.6|10260.6|10280.6|10260.6|10280.6|10260.6|10280.4|10260.4|3
1650598620000|2022-04-22 03:37:00|10281.4|10261.4|10281.6|10261.6|10282.6|10262.6|10281.4|10261.4|6
1650598630000|2022-04-22 03:37:10|10282.1|10262.1|10282.6|10262.6|10282.6|10262.6|10282.1|10262.1|3
1650598650000|2022-04-22 03:37:30|10282.4|10262.4|10281.6|10261.6|10282.4|10262.4|10281.6|10261.6|4
1650598660000|2022-04-22 03:37:40|10281.4|10261.4|10282.1|10262.1|10282.6|10262.6|10281.1|10261.1|7
1650598670000|2022-04-22 03:37:50|10282.4|10262.4|10281.9|10261.9|10282.4|10262.4|10281.9|10261.9|9
1650598680000|2022-04-22 03:38:00|10281.6|10261.6|10280.9|10260.9|10281.6|10261.6|10280.9|10260.9|3
1650598690000|2022-04-22 03:38:10|10280.6|10260.6|10280.4|10260.4|10280.6|10260.6|10279.9|10259.9|8
1650598700000|2022-04-22 03:38:20|10279.9|10259.9|10280.1|10260.1|10280.1|10260.1|10279.6|10259.6|4
1650598710000|2022-04-22 03:38:30|10280.4|10260.4|10279.9|10259.9|10280.4|10260.4|10279.9|10259.9|5
1650598720000|2022-04-22 03:38:40|10280.1|10260.1|10280.1|10260.1|10280.1|10260.1|10280.1|10260.1|1
1650598750000|2022-04-22 03:39:10|10280.4|10260.4|10280.4|10260.4|10280.4|10260.4|10280.4|10260.4|1
1650598760000|2022-04-22 03:39:20|10280.6|10260.6|10280.9|10260.9|10280.9|10260.9|10280.6|10260.6|2
1650598770000|2022-04-22 03:39:30|10281.1|10261.1|10280.9|10260.9|10281.1|10261.1|10280.9|10260.9|2
1650598780000|2022-04-22 03:39:40|10280.4|10260.4|10280.6|10260.6|10280.6|10260.6|10279.6|10259.6|6
1650598790000|2022-04-22 03:39:50|10281.4|10261.4|10281.4|10261.4|10281.4|10261.4|10281.1|10261.1|3
1650598800000|2022-04-22 03:40:00|10281.1|10261.1|10281.1|10261.1|10281.1|10261.1|10281.1|10261.1|1
1650598810000|2022-04-22 03:40:10|10281.9|10261.9|10280.6|10260.6|10281.9|10261.9|10280.4|10260.4|6
1650598840000|2022-04-22 03:40:40|10280.4|10260.4|10280.6|10260.6|10281.4|10261.4|10280.4|10260.4|7
1650598860000|2022-04-22 03:41:00|10280.4|10260.4|10280.1|10260.1|10280.6|10260.6|10280.1|10260.1|4
1650598870000|2022-04-22 03:41:10|10280.4|10260.4|10280.4|10260.4|10280.4|10260.4|10280.1|10260.1|3
1650598880000|2022-04-22 03:41:20|10280.9|10260.9|10281.4|10261.4|10281.4|10261.4|10280.9|10260.9|2
1650598890000|2022-04-22 03:41:30|10281.6|10261.6|10281.6|10261.6|10281.6|10261.6|10281.6|10261.6|1
1650598900000|2022-04-22 03:41:40|10281.4|10261.4|10281.6|10261.6|10281.6|10261.6|10280.6|10260.6|4
1650598920000|2022-04-22 03:42:00|10281.9|10261.9|10281.1|10261.1|10281.9|10261.9|10280.9|10260.9|5
1650598930000|2022-04-22 03:42:10|10281.4|10261.4|10280.6|10260.6|10281.4|10261.4|10280.6|10260.6|4
1650598940000|2022-04-22 03:42:20|10280.4|10260.4|10280.4|10260.4|10280.6|10260.6|10280.1|10260.1|4
1650598950000|2022-04-22 03:42:30|10280.1|10260.1|10279.6|10259.6|10280.1|10260.1|10279.6|10259.6|4
1650598970000|2022-04-22 03:42:50|10278.9|10258.9|10280.4|10260.4|10280.4|10260.4|10278.9|10258.9|4
1650598980000|2022-04-22 03:43:00|10279.9|10259.9|10279.6|10259.6|10279.9|10259.9|10279.4|10259.4|4
1650598990000|2022-04-22 03:43:10|10279.9|10259.9|10279.6|10259.6|10279.9|10259.9|10279.6|10259.6|2
1650599000000|2022-04-22 03:43:20|10279.1|10259.1|10280.1|10260.1|10280.6|10260.6|10279.1|10259.1|8
1650599010000|2022-04-22 03:43:30|10280.4|10260.4|10280.1|10260.1|10280.4|10260.4|10280.1|10260.1|2
1650599020000|2022-04-22 03:43:40|10280.4|10260.4|10279.9|10259.9|10280.4|10260.4|10279.9|10259.9|2
1650599030000|2022-04-22 03:43:50|10279.6|10259.6|10279.4|10259.4|10279.6|10259.6|10279.4|10259.4|4
1650599040000|2022-04-22 03:44:00|10279.6|10259.6|10279.6|10259.6|10279.6|10259.6|10279.4|10259.4|3
1650599050000|2022-04-22 03:44:10|10279.9|10259.9|10279.9|10259.9|10280.6|10260.6|10279.9|10259.9|6
1650599060000|2022-04-22 03:44:20|10279.6|10259.6|10279.6|10259.6|10279.9|10259.9|10278.9|10258.9|6
1650599070000|2022-04-22 03:44:30|10279.1|10259.1|10277.4|10257.4|10279.1|10259.1|10277.4|10257.4|4
1650599080000|2022-04-22 03:44:40|10277.1|10257.1|10277.9|10257.9|10277.9|10257.9|10277.1|10257.1|3
1650599100000|2022-04-22 03:45:00|10277.4|10257.4|10277.6|10257.6|10277.6|10257.6|10276.6|10256.6|6
1650599120000|2022-04-22 03:45:20|10277.9|10257.9|10279.1|10259.1|10279.4|10259.4|10277.9|10257.9|6
1650599130000|2022-04-22 03:45:30|10279.4|10259.4|10279.9|10259.9|10279.9|10259.9|10279.4|10259.4|2
1650599140000|2022-04-22 03:45:40|10280.1|10260.1|10280.4|10260.4|10280.4|10260.4|10280.1|10260.1|2
1650599150000|2022-04-22 03:45:50|10280.6|10260.6|10280.4|10260.4|10280.6|10260.6|10280.4|10260.4|2
1650599160000|2022-04-22 03:46:00|10280.6|10260.6|10279.9|10259.9|10280.6|10260.6|10279.9|10259.9|4
1650599170000|2022-04-22 03:46:10|10279.1|10259.1|10279.9|10259.9|10280.1|10260.1|10279.1|10259.1|4
1650599180000|2022-04-22 03:46:20|10280.1|10260.1|10280.6|10260.6|10280.6|10260.6|10280.1|10260.1|3
1650599190000|2022-04-22 03:46:30|10281.1|10261.1|10279.9|10259.9|10281.1|10261.1|10279.9|10259.9|4
1650599200000|2022-04-22 03:46:40|10279.6|10259.6|10279.6|10259.6|10279.6|10259.6|10279.6|10259.6|1
1650599210000|2022-04-22 03:46:50|10279.4|10259.4|10279.1|10259.1|10279.4|10259.4|10279.1|10259.1|2
1650599240000|2022-04-22 03:47:20|10279.4|10259.4|10280.1|10260.1|10280.1|10260.1|10279.4|10259.4|2
1650599250000|2022-04-22 03:47:30|10280.4|10260.4|10279.6|10259.6|10280.4|10260.4|10279.1|10259.1|4
1650599260000|2022-04-22 03:47:40|10280.1|10260.1|10280.4|10260.4|10280.4|10260.4|10280.1|10260.1|2
1650599270000|2022-04-22 03:47:50|10280.6|10260.6|10280.6|10260.6|10280.6|10260.6|10280.6|10260.6|1
1650599280000|2022-04-22 03:48:00|10280.4|10260.4|10280.4|10260.4|10281.1|10261.1|10279.9|10259.9|8
1650599300000|2022-04-22 03:48:20|10280.6|10260.6|10280.1|10260.1|10280.6|10260.6|10280.1|10260.1|3
1650599330000|2022-04-22 03:48:50|10280.4|10260.4|10280.6|10260.6|10280.9|10260.9|10280.1|10260.1|4
1650599340000|2022-04-22 03:49:00|10280.4|10260.4|10280.6|10260.6|10280.6|10260.6|10280.4|10260.4|2
1650599350000|2022-04-22 03:49:10|10280.4|10260.4|10280.9|10260.9|10281.1|10261.1|10280.4|10260.4|4
1650599360000|2022-04-22 03:49:20|10280.6|10260.6|10280.4|10260.4|10280.6|10260.6|10280.4|10260.4|2
1650599390000|2022-04-22 03:49:50|10279.6|10259.6|10280.4|10260.4|10280.4|10260.4|10279.6|10259.6|2
1650599400000|2022-04-22 03:50:00|10279.9|10259.9|10279.9|10259.9|10279.9|10259.9|10279.9|10259.9|1
1650599410000|2022-04-22 03:50:10|10279.6|10259.6|10279.4|10259.4|10279.6|10259.6|10279.4|10259.4|2
1650599420000|2022-04-22 03:50:20|10278.9|10258.9|10277.4|10257.4|10278.9|10258.9|10277.4|10257.4|5
1650599430000|2022-04-22 03:50:30|10277.9|10257.9|10278.4|10258.4|10278.4|10258.4|10277.9|10257.9|3
1650599440000|2022-04-22 03:50:40|10278.1|10258.1|10277.6|10257.6|10278.1|10258.1|10277.6|10257.6|2
1650599470000|2022-04-22 03:51:10|10277.9|10257.9|10278.1|10258.1|10278.1|10258.1|10277.9|10257.9|2
1650599490000|2022-04-22 03:51:30|10277.6|10257.6|10277.1|10257.1|10277.6|10257.6|10277.1|10257.1|2
1650599500000|2022-04-22 03:51:40|10276.6|10256.6|10276.6|10256.6|10276.6|10256.6|10276.1|10256.1|4
1650599510000|2022-04-22 03:51:50|10276.9|10256.9|10276.9|10256.9|10276.9|10256.9|10276.9|10256.9|1
1650599520000|2022-04-22 03:52:00|10277.1|10257.1|10276.9|10256.9|10277.4|10257.4|10276.9|10256.9|3
1650599540000|2022-04-22 03:52:20|10276.6|10256.6|10276.4|10256.4|10276.6|10256.6|10276.4|10256.4|2
1650599550000|2022-04-22 03:52:30|10276.1|10256.1|10276.4|10256.4|10276.4|10256.4|10276.1|10256.1|2
1650599560000|2022-04-22 03:52:40|10276.9|10256.9|10277.4|10257.4|10277.4|10257.4|10276.9|10256.9|2
1650599570000|2022-04-22 03:52:50|10277.1|10257.1|10276.9|10256.9|10277.1|10257.1|10276.6|10256.6|3
1650599580000|2022-04-22 03:53:00|10277.1|10257.1|10277.1|10257.1|10277.1|10257.1|10277.1|10257.1|1
1650599590000|2022-04-22 03:53:10|10277.4|10257.4|10278.1|10258.1|10278.1|10258.1|10277.4|10257.4|2
1650599620000|2022-04-22 03:53:40|10277.6|10257.6|10277.4|10257.4|10277.6|10257.6|10277.1|10257.1|3
1650599640000|2022-04-22 03:54:00|10277.9|10257.9|10277.6|10257.6|10278.1|10258.1|10277.6|10257.6|4
1650599650000|2022-04-22 03:54:10|10277.9|10257.9|10278.1|10258.1|10278.1|10258.1|10277.9|10257.9|2
1650599660000|2022-04-22 03:54:20|10278.4|10258.4|10278.4|10258.4|10278.4|10258.4|10278.4|10258.4|1
1650599670000|2022-04-22 03:54:30|10278.1|10258.1|10277.6|10257.6|10278.1|10258.1|10277.4|10257.4|9
1650599680000|2022-04-22 03:54:40|10277.1|10257.1|10278.4|10258.4|10278.4|10258.4|10277.1|10257.1|2
1650599700000|2022-04-22 03:55:00|10278.6|10258.6|10277.6|10257.6|10278.6|10258.6|10277.6|10257.6|2
1650599710000|2022-04-22 03:55:10|10278.1|10258.1|10277.4|10257.4|10278.4|10258.4|10277.4|10257.4|5
1650599720000|2022-04-22 03:55:20|10277.9|10257.9|10279.1|10259.1|10279.1|10259.1|10277.9|10257.9|5
1650599730000|2022-04-22 03:55:30|10278.6|10258.6|10278.9|10258.9|10278.9|10258.9|10278.6|10258.6|2
1650599740000|2022-04-22 03:55:40|10279.1|10259.1|10279.4|10259.4|10280.1|10260.1|10279.1|10259.1|7
1650599760000|2022-04-22 03:56:00|10278.6|10258.6|10278.6|10258.6|10279.4|10259.4|10278.6|10258.6|4
1650599770000|2022-04-22 03:56:10|10278.9|10258.9|10278.9|10258.9|10278.9|10258.9|10278.9|10258.9|1
1650599780000|2022-04-22 03:56:20|10278.6|10258.6|10278.4|10258.4|10278.6|10258.6|10277.4|10257.4|6
1650599790000|2022-04-22 03:56:30|10278.1|10258.1|10278.1|10258.1|10278.4|10258.4|10278.1|10258.1|3
1650599800000|2022-04-22 03:56:40|10278.4|10258.4|10277.6|10257.6|10278.4|10258.4|10277.6|10257.6|2
1650599820000|2022-04-22 03:57:00|10277.9|10257.9|10277.9|10257.9|10277.9|10257.9|10277.9|10257.9|1
1650599830000|2022-04-22 03:57:10|10277.6|10257.6|10278.4|10258.4|10278.4|10258.4|10276.9|10256.9|3
1650599840000|2022-04-22 03:57:20|10278.9|10258.9|10279.1|10259.1|10279.1|10259.1|10278.9|10258.9|2
1650599850000|2022-04-22 03:57:30|10278.9|10258.9|10278.6|10258.6|10278.9|10258.9|10278.1|10258.1|7
1650599880000|2022-04-22 03:58:00|10278.4|10258.4|10278.1|10258.1|10278.4|10258.4|10278.1|10258.1|2
1650599890000|2022-04-22 03:58:10|10277.6|10257.6|10276.9|10256.9|10277.6|10257.6|10276.9|10256.9|3
1650599900000|2022-04-22 03:58:20|10277.4|10257.4|10277.6|10257.6|10277.9|10257.9|10277.4|10257.4|3
1650599930000|2022-04-22 03:58:50|10277.9|10257.9|10277.9|10257.9|10277.9|10257.9|10277.9|10257.9|1
1650599940000|2022-04-22 03:59:00|10277.4|10257.4|10277.4|10257.4|10277.4|10257.4|10277.4|10257.4|1
1650599950000|2022-04-22 03:59:10|10277.1|10257.1|10278.1|10258.1|10278.1|10258.1|10277.1|10257.1|6
1650599960000|2022-04-22 03:59:20|10278.4|10258.4|10279.4|10259.4|10279.4|10259.4|10278.4|10258.4|4
1650599970000|2022-04-22 03:59:30|10279.1|10259.1|10279.1|10259.1|10279.1|10259.1|10279.1|10259.1|1
1650599980000|2022-04-22 03:59:40|10279.4|10259.4|10279.6|10259.6|10279.6|10259.6|10279.1|10259.1|8
1650599990000|2022-04-22 03:59:50|10279.4|10259.4|10278.9|10258.9|10279.6|10259.6|10278.6|10258.6|5
1650600000000|2022-04-22 04:00:00|10278.6|10258.6|10277.6|10257.6|10278.6|10258.6|10277.6|10257.6|5
1650600020000|2022-04-22 04:00:20|10277.4|10257.4|10277.4|10257.4|10277.4|10257.4|10277.4|10257.4|1
1650600040000|2022-04-22 04:00:40|10277.1|10257.1|10277.1|10257.1|10277.1|10257.1|10277.1|10257.1|1
1650600050000|2022-04-22 04:00:50|10277.4|10257.4|10277.4|10257.4|10277.4|10257.4|10277.4|10257.4|1
1650600060000|2022-04-22 04:01:00|10276.9|10256.9|10276.6|10256.6|10276.9|10256.9|10276.6|10256.6|2
1650600100000|2022-04-22 04:01:40|10276.9|10256.9|10276.6|10256.6|10276.9|10256.9|10276.6|10256.6|2
1650600120000|2022-04-22 04:02:00|10276.4|10256.4|10276.6|10256.6|10276.6|10256.6|10276.4|10256.4|2
1650600130000|2022-04-22 04:02:10|10276.1|10256.1|10274.9|10254.9|10276.1|10256.1|10274.9|10254.9|3
1650600150000|2022-04-22 04:02:30|10275.1|10255.1|10276.1|10256.1|10276.1|10256.1|10275.1|10255.1|4
1650600160000|2022-04-22 04:02:40|10275.9|10255.9|10277.1|10257.1|10277.1|10257.1|10275.9|10255.9|3
1650600180000|2022-04-22 04:03:00|10276.9|10256.9|10276.1|10256.1|10276.9|10256.9|10275.6|10255.6|5
1650600190000|2022-04-22 04:03:10|10275.9|10255.9|10275.4|10255.4|10275.9|10255.9|10275.4|10255.4|2
1650600210000|2022-04-22 04:03:30|10276.1|10256.1|10276.1|10256.1|10276.1|10256.1|10276.1|10256.1|1
1650600220000|2022-04-22 04:03:40|10275.6|10255.6|10275.9|10255.9|10275.9|10255.9|10275.4|10255.4|3
1650600240000|2022-04-22 04:04:00|10275.6|10255.6|10275.4|10255.4|10275.6|10255.6|10275.1|10255.1|4
1650600250000|2022-04-22 04:04:10|10275.6|10255.6|10275.9|10255.9|10275.9|10255.9|10275.6|10255.6|2
1650600260000|2022-04-22 04:04:20|10275.6|10255.6|10275.9|10255.9|10275.9|10255.9|10275.6|10255.6|2
1650600290000|2022-04-22 04:04:50|10276.1|10256.1|10276.4|10256.4|10276.4|10256.4|10276.1|10256.1|2
1650600300000|2022-04-22 04:05:00|10275.9|10255.9|10275.6|10255.6|10275.9|10255.9|10275.6|10255.6|2
1650600330000|2022-04-22 04:05:30|10275.9|10255.9|10276.4|10256.4|10276.4|10256.4|10275.9|10255.9|2
1650600350000|2022-04-22 04:05:50|10277.6|10257.6|10276.4|10256.4|10277.6|10257.6|10276.4|10256.4|2
1650600370000|2022-04-22 04:06:10|10275.9|10255.9|10275.6|10255.6|10275.9|10255.9|10275.4|10255.4|6
1650600390000|2022-04-22 04:06:30|10275.9|10255.9|10276.1|10256.1|10276.1|10256.1|10275.9|10255.9|2
1650600400000|2022-04-22 04:06:40|10276.4|10256.4|10276.1|10256.1|10276.4|10256.4|10276.1|10256.1|2
1650600410000|2022-04-22 04:06:50|10276.6|10256.6|10276.4|10256.4|10276.6|10256.6|10276.4|10256.4|2
1650600430000|2022-04-22 04:07:10|10276.9|10256.9|10276.4|10256.4|10277.1|10257.1|10276.4|10256.4|4
1650600440000|2022-04-22 04:07:20|10275.9|10255.9|10275.6|10255.6|10275.9|10255.9|10275.6|10255.6|2
1650600450000|2022-04-22 04:07:30|10276.1|10256.1|10276.4|10256.4|10276.9|10256.9|10276.1|10256.1|4
1650600480000|2022-04-22 04:08:00|10275.9|10255.9|10275.4|10255.4|10275.9|10255.9|10275.4|10255.4|2
1650600490000|2022-04-22 04:08:10|10275.1|10255.1|10274.9|10254.9|10275.4|10255.4|10274.9|10254.9|3
1650600500000|2022-04-22 04:08:20|10275.4|10255.4|10275.1|10255.1|10275.4|10255.4|10275.1|10255.1|6
1650600510000|2022-04-22 04:08:30|10274.9|10254.9|10274.6|10254.6|10274.9|10254.9|10274.6|10254.6|2
1650600520000|2022-04-22 04:08:40|10274.9|10254.9|10275.1|10255.1|10275.1|10255.1|10274.9|10254.9|2
1650600540000|2022-04-22 04:09:00|10275.6|10255.6|10275.1|10255.1|10275.6|10255.6|10275.1|10255.1|2
1650600550000|2022-04-22 04:09:10|10275.4|10255.4|10275.4|10255.4|10275.4|10255.4|10275.4|10255.4|1
1650600600000|2022-04-22 04:10:00|10275.6|10255.6|10275.9|10255.9|10275.9|10255.9|10275.6|10255.6|2
1650600620000|2022-04-22 04:10:20|10275.6|10255.6|10273.9|10253.9|10275.6|10255.6|10273.9|10253.9|5
1650600630000|2022-04-22 04:10:30|10273.6|10253.6|10272.6|10252.6|10273.6|10253.6|10272.6|10252.6|2
1650600640000|2022-04-22 04:10:40|10272.1|10252.1|10272.1|10252.1|10272.1|10252.1|10272.1|10252.1|1
1650600650000|2022-04-22 04:10:50|10272.6|10252.6|10273.4|10253.4|10273.4|10253.4|10272.6|10252.6|5
1650600660000|2022-04-22 04:11:00|10272.9|10252.9|10273.4|10253.4|10273.4|10253.4|10272.9|10252.9|2
1650600670000|2022-04-22 04:11:10|10272.9|10252.9|10272.6|10252.6|10272.9|10252.9|10272.6|10252.6|2
1650600700000|2022-04-22 04:11:40|10272.9|10252.9|10273.4|10253.4|10273.4|10253.4|10272.9|10252.9|2
1650600710000|2022-04-22 04:11:50|10273.1|10253.1|10273.1|10253.1|10273.1|10253.1|10273.1|10253.1|1
1650600720000|2022-04-22 04:12:00|10272.9|10252.9|10271.6|10251.6|10272.9|10252.9|10271.6|10251.6|4
1650600740000|2022-04-22 04:12:20|10271.9|10251.9|10272.6|10252.6|10273.1|10253.1|10271.9|10251.9|3
1650600760000|2022-04-22 04:12:40|10272.4|10252.4|10272.6|10252.6|10272.6|10252.6|10272.4|10252.4|2
1650600770000|2022-04-22 04:12:50|10272.4|10252.4|10272.6|10252.6|10272.6|10252.6|10272.4|10252.4|2
1650600780000|2022-04-22 04:13:00|10272.4|10252.4|10272.1|10252.1|10272.4|10252.4|10271.9|10251.9|4
1650600790000|2022-04-22 04:13:10|10271.6|10251.6|10271.6|10251.6|10271.6|10251.6|10271.6|10251.6|1
1650600800000|2022-04-22 04:13:20|10271.1|10251.1|10272.1|10252.1|10272.1|10252.1|10271.1|10251.1|2
1650600850000|2022-04-22 04:14:10|10271.6|10251.6|10271.6|10251.6|10271.6|10251.6|10271.6|10251.6|1
1650600860000|2022-04-22 04:14:20|10272.1|10252.1|10272.1|10252.1|10272.1|10252.1|10271.9|10251.9|3
1650600870000|2022-04-22 04:14:30|10272.4|10252.4|10272.6|10252.6|10272.6|10252.6|10272.4|10252.4|2
1650600880000|2022-04-22 04:14:40|10272.4|10252.4|10272.9|10252.9|10272.9|10252.9|10272.1|10252.1|4
1650600910000|2022-04-22 04:15:10|10272.4|10252.4|10272.9|10252.9|10272.9|10252.9|10272.4|10252.4|2
1650600920000|2022-04-22 04:15:20|10273.4|10253.4|10272.4|10252.4|10273.4|10253.4|10272.4|10252.4|2
1650600940000|2022-04-22 04:15:40|10272.6|10252.6|10273.4|10253.4|10273.4|10253.4|10272.6|10252.6|3
1650600950000|2022-04-22 04:15:50|10273.6|10253.6|10274.1|10254.1|10274.1|10254.1|10273.6|10253.6|2
1650600960000|2022-04-22 04:16:00|10274.4|10254.4|10274.6|10254.6|10274.6|10254.6|10274.4|10254.4|4
1650600970000|2022-04-22 04:16:10|10274.4|10254.4|10274.4|10254.4|10274.6|10254.6|10274.4|10254.4|3
1650600980000|2022-04-22 04:16:20|10274.1|10254.1|10274.1|10254.1|10274.1|10254.1|10273.9|10253.9|3
1650600990000|2022-04-22 04:16:30|10273.9|10253.9|10273.6|10253.6|10273.9|10253.9|10273.6|10253.6|2
1650601010000|2022-04-22 04:16:50|10273.1|10253.1|10272.4|10252.4|10273.1|10253.1|10272.1|10252.1|4
1650601020000|2022-04-22 04:17:00|10272.6|10252.6|10272.4|10252.4|10272.6|10252.6|10272.4|10252.4|2
1650601040000|2022-04-22 04:17:20|10272.6|10252.6|10272.4|10252.4|10272.6|10252.6|10272.4|10252.4|4
1650601050000|2022-04-22 04:17:30|10272.1|10252.1|10272.1|10252.1|10272.1|10252.1|10272.1|10252.1|1
1650601060000|2022-04-22 04:17:40|10271.9|10251.9|10272.1|10252.1|10272.1|10252.1|10271.9|10251.9|2
1650601070000|2022-04-22 04:17:50|10271.9|10251.9|10271.9|10251.9|10272.1|10252.1|10271.9|10251.9|3
1650601080000|2022-04-22 04:18:00|10271.6|10251.6|10271.9|10251.9|10271.9|10251.9|10271.6|10251.6|2
1650601090000|2022-04-22 04:18:10|10272.4|10252.4|10272.1|10252.1|10272.4|10252.4|10272.1|10252.1|2
1650601100000|2022-04-22 04:18:20|10271.9|10251.9|10272.6|10252.6|10272.6|10252.6|10271.9|10251.9|3
1650601110000|2022-04-22 04:18:30|10272.1|10252.1|10271.9|10251.9|10272.1|10252.1|10271.6|10251.6|4
1650601130000|2022-04-22 04:18:50|10272.1|10252.1|10271.9|10251.9|10272.4|10252.4|10271.9|10251.9|6
1650601140000|2022-04-22 04:19:00|10271.6|10251.6|10271.6|10251.6|10271.9|10251.9|10271.6|10251.6|3
1650601150000|2022-04-22 04:19:10|10271.9|10251.9|10271.9|10251.9|10272.1|10252.1|10271.9|10251.9|3
1650601170000|2022-04-22 04:19:30|10271.6|10251.6|10271.6|10251.6|10271.6|10251.6|10271.6|10251.6|1
1650601180000|2022-04-22 04:19:40|10271.9|10251.9|10271.6|10251.6|10271.9|10251.9|10271.6|10251.6|4
1650601210000|2022-04-22 04:20:10|10271.4|10251.4|10269.9|10249.9|10271.4|10251.4|10269.9|10249.9|2
1650601240000|2022-04-22 04:20:40|10270.4|10250.4|10271.1|10251.1|10271.1|10251.1|10270.4|10250.4|2
1650601250000|2022-04-22 04:20:50|10272.1|10252.1|10273.4|10253.4|10273.4|10253.4|10272.1|10252.1|4
1650601260000|2022-04-22 04:21:00|10273.9|10253.9|10275.1|10255.1|10275.1|10255.1|10273.9|10253.9|5
1650601270000|2022-04-22 04:21:10|10274.9|10254.9|10277.4|10257.4|10277.4|10257.4|10274.9|10254.9|11
1650601280000|2022-04-22 04:21:20|10277.1|10257.1|10277.4|10257.4|10277.4|10257.4|10277.1|10257.1|2
1650601290000|2022-04-22 04:21:30|10277.1|10257.1|10277.4|10257.4|10277.4|10257.4|10277.1|10257.1|4
1650601300000|2022-04-22 04:21:40|10277.1|10257.1|10277.4|10257.4|10277.4|10257.4|10277.1|10257.1|2
1650601310000|2022-04-22 04:21:50|10277.1|10257.1|10275.9|10255.9|10277.1|10257.1|10275.9|10255.9|3
1650601320000|2022-04-22 04:22:00|10276.1|10256.1|10276.6|10256.6|10277.1|10257.1|10275.4|10255.4|10
1650601330000|2022-04-22 04:22:10|10275.4|10255.4|10276.6|10256.6|10276.9|10256.9|10275.4|10255.4|5
1650601340000|2022-04-22 04:22:20|10276.9|10256.9|10277.1|10257.1|10277.1|10257.1|10276.9|10256.9|2
1650601350000|2022-04-22 04:22:30|10276.6|10256.6|10277.1|10257.1|10277.9|10257.9|10276.6|10256.6|4
1650601360000|2022-04-22 04:22:40|10276.6|10256.6|10277.4|10257.4|10277.9|10257.9|10276.6|10256.6|4
1650601380000|2022-04-22 04:23:00|10275.9|10255.9|10277.4|10257.4|10277.6|10257.6|10275.9|10255.9|7
1650601390000|2022-04-22 04:23:10|10277.6|10257.6|10278.4|10258.4|10278.4|10258.4|10277.6|10257.6|4
1650601430000|2022-04-22 04:23:50|10278.6|10258.6|10277.4|10257.4|10278.6|10258.6|10277.4|10257.4|5
1650601440000|2022-04-22 04:24:00|10277.6|10257.6|10277.6|10257.6|10277.6|10257.6|10277.6|10257.6|1
1650601450000|2022-04-22 04:24:10|10277.1|10257.1|10276.6|10256.6|10277.1|10257.1|10276.1|10256.1|6
1650601460000|2022-04-22 04:24:20|10276.1|10256.1|10275.4|10255.4|10276.1|10256.1|10275.4|10255.4|3
1650601470000|2022-04-22 04:24:30|10275.6|10255.6|10275.6|10255.6|10275.6|10255.6|10275.4|10255.4|3
1650601480000|2022-04-22 04:24:40|10275.4|10255.4|10275.6|10255.6|10275.6|10255.6|10275.4|10255.4|2
1650601490000|2022-04-22 04:24:50|10275.4|10255.4|10275.1|10255.1|10275.4|10255.4|10274.9|10254.9|3
1650601500000|2022-04-22 04:25:00|10275.4|10255.4|10275.1|10255.1|10275.4|10255.4|10275.1|10255.1|2
1650601510000|2022-04-22 04:25:10|10275.4|10255.4|10273.9|10253.9|10275.4|10255.4|10273.6|10253.6|6
1650601520000|2022-04-22 04:25:20|10274.1|10254.1|10274.1|10254.1|10274.1|10254.1|10273.9|10253.9|3
1650601530000|2022-04-22 04:25:30|10273.9|10253.9|10273.1|10253.1|10273.9|10253.9|10273.1|10253.1|3
1650601550000|2022-04-22 04:25:50|10273.4|10253.4|10273.9|10253.9|10273.9|10253.9|10273.4|10253.4|2
1650601560000|2022-04-22 04:26:00|10273.6|10253.6|10273.9|10253.9|10273.9|10253.9|10273.6|10253.6|6
1650601580000|2022-04-22 04:26:20|10274.1|10254.1|10274.1|10254.1|10274.1|10254.1|10274.1|10254.1|1
1650601590000|2022-04-22 04:26:30|10273.9|10253.9|10274.1|10254.1|10274.1|10254.1|10273.9|10253.9|2
1650601610000|2022-04-22 04:26:50|10274.6|10254.6|10274.1|10254.1|10274.6|10254.6|10274.1|10254.1|2
1650601620000|2022-04-22 04:27:00|10274.4|10254.4|10274.1|10254.1|10274.4|10254.4|10274.1|10254.1|2
1650601630000|2022-04-22 04:27:10|10274.6|10254.6|10274.1|10254.1|10274.6|10254.6|10274.1|10254.1|2
1650601640000|2022-04-22 04:27:20|10273.9|10253.9|10274.6|10254.6|10274.6|10254.6|10273.4|10253.4|4
1650601650000|2022-04-22 04:27:30|10274.1|10254.1|10274.6|10254.6|10274.6|10254.6|10274.1|10254.1|3
1650601660000|2022-04-22 04:27:40|10274.1|10254.1|10274.6|10254.6|10274.6|10254.6|10274.1|10254.1|2
1650601670000|2022-04-22 04:27:50|10274.1|10254.1|10273.9|10253.9|10274.4|10254.4|10273.9|10253.9|7
1650601680000|2022-04-22 04:28:00|10274.1|10254.1|10273.9|10253.9|10274.1|10254.1|10273.9|10253.9|8
1650601690000|2022-04-22 04:28:10|10273.6|10253.6|10273.9|10253.9|10273.9|10253.9|10273.6|10253.6|2
1650601700000|2022-04-22 04:28:20|10274.1|10254.1|10274.1|10254.1|10274.1|10254.1|10274.1|10254.1|1
1650601710000|2022-04-22 04:28:30|10274.6|10254.6|10274.4|10254.4|10274.9|10254.9|10274.4|10254.4|3
1650601730000|2022-04-22 04:28:50|10273.9|10253.9|10274.6|10254.6|10274.6|10254.6|10273.9|10253.9|2
1650601740000|2022-04-22 04:29:00|10274.1|10254.1|10274.6|10254.6|10274.9|10254.9|10274.1|10254.1|5
1650601750000|2022-04-22 04:29:10|10275.1|10255.1|10274.9|10254.9|10275.1|10255.1|10274.6|10254.6|6
1650601760000|2022-04-22 04:29:20|10275.1|10255.1|10274.9|10254.9|10275.1|10255.1|10274.1|10254.1|7
1650601770000|2022-04-22 04:29:30|10275.1|10255.1|10274.9|10254.9|10275.1|10255.1|10274.9|10254.9|2
1650601780000|2022-04-22 04:29:40|10274.4|10254.4|10274.6|10254.6|10274.6|10254.6|10273.9|10253.9|6
1650601800000|2022-04-22 04:30:00|10274.9|10254.9|10273.4|10253.4|10274.9|10254.9|10273.4|10253.4|5
1650601810000|2022-04-22 04:30:10|10273.1|10253.1|10273.1|10253.1|10273.6|10253.6|10273.1|10253.1|3
1650601820000|2022-04-22 04:30:20|10272.6|10252.6|10271.9|10251.9|10272.6|10252.6|10271.9|10251.9|2
1650601830000|2022-04-22 04:30:30|10271.4|10251.4|10267.6|10247.6|10271.4|10251.4|10267.6|10247.6|10
1650601840000|2022-04-22 04:30:40|10267.4|10247.4|10269.1|10249.1|10269.4|10249.4|10267.4|10247.4|7
1650601850000|2022-04-22 04:30:50|10269.4|10249.4|10270.9|10250.9|10270.9|10250.9|10269.1|10249.1|10
1650601860000|2022-04-22 04:31:00|10271.1|10251.1|10271.4|10251.4|10271.6|10251.6|10271.1|10251.1|4
1650601870000|2022-04-22 04:31:10|10271.1|10251.1|10271.1|10251.1|10271.1|10251.1|10270.6|10250.6|3
1650601880000|2022-04-22 04:31:20|10271.4|10251.4|10270.4|10250.4|10271.4|10251.4|10270.4|10250.4|4
1650601910000|2022-04-22 04:31:50|10269.6|10249.6|10266.6|10246.6|10269.6|10249.6|10266.6|10246.6|8
1650601920000|2022-04-22 04:32:00|10266.9|10246.9|10266.9|10246.9|10267.4|10247.4|10266.9|10246.9|3
1650601930000|2022-04-22 04:32:10|10267.1|10247.1|10267.6|10247.6|10267.6|10247.6|10267.1|10247.1|2
1650601940000|2022-04-22 04:32:20|10267.4|10247.4|10266.9|10246.9|10267.4|10247.4|10266.6|10246.6|6
1650601950000|2022-04-22 04:32:30|10267.1|10247.1|10266.6|10246.6|10267.1|10247.1|10266.6|10246.6|6
1650601960000|2022-04-22 04:32:40|10266.4|10246.4|10266.4|10246.4|10266.4|10246.4|10266.4|10246.4|1
1650601970000|2022-04-22 04:32:50|10266.9|10246.9|10266.1|10246.1|10267.4|10247.4|10266.1|10246.1|9
1650601980000|2022-04-22 04:33:00|10265.9|10245.9|10266.1|10246.1|10266.4|10246.4|10265.9|10245.9|4
1650601990000|2022-04-22 04:33:10|10265.9|10245.9|10266.1|10246.1|10266.1|10246.1|10265.9|10245.9|2
1650602050000|2022-04-22 04:34:10|10266.4|10246.4|10266.6|10246.6|10266.6|10246.6|10266.4|10246.4|2
1650602060000|2022-04-22 04:34:20|10266.9|10246.9|10266.1|10246.1|10266.9|10246.9|10266.1|10246.1|5
1650602070000|2022-04-22 04:34:30|10265.9|10245.9|10265.9|10245.9|10265.9|10245.9|10265.9|10245.9|1
1650602080000|2022-04-22 04:34:40|10266.1|10246.1|10266.4|10246.4|10266.4|10246.4|10266.1|10246.1|2
1650602090000|2022-04-22 04:34:50|10266.6|10246.6|10266.9|10246.9|10266.9|10246.9|10266.6|10246.6|2
1650602100000|2022-04-22 04:35:00|10267.1|10247.1|10266.6|10246.6|10267.1|10247.1|10266.6|10246.6|3
1650602110000|2022-04-22 04:35:10|10266.4|10246.4|10266.1|10246.1|10266.4|10246.4|10265.9|10245.9|3
1650602120000|2022-04-22 04:35:20|10267.1|10247.1|10266.6|10246.6|10267.1|10247.1|10266.6|10246.6|3
1650602130000|2022-04-22 04:35:30|10266.4|10246.4|10265.4|10245.4|10266.6|10246.6|10265.4|10245.4|4
1650602140000|2022-04-22 04:35:40|10265.9|10245.9|10265.4|10245.4|10265.9|10245.9|10265.4|10245.4|3
1650602150000|2022-04-22 04:35:50|10265.9|10245.9|10265.1|10245.1|10265.9|10245.9|10265.1|10245.1|3
1650602180000|2022-04-22 04:36:20|10264.9|10244.9|10264.6|10244.6|10264.9|10244.9|10264.6|10244.6|2
1650602190000|2022-04-22 04:36:30|10264.1|10244.1|10264.4|10244.4|10264.4|10244.4|10264.1|10244.1|2
1650602260000|2022-04-22 04:37:40|10264.6|10244.6|10264.4|10244.4|10264.6|10244.6|10264.4|10244.4|2
1650602280000|2022-04-22 04:38:00|10264.6|10244.6|10265.9|10245.9|10266.1|10246.1|10264.6|10244.6|4
1650602290000|2022-04-22 04:38:10|10266.1|10246.1|10266.6|10246.6|10266.6|10246.6|10266.1|10246.1|3
1650602300000|2022-04-22 04:38:20|10267.1|10247.1|10266.1|10246.1|10267.4|10247.4|10266.1|10246.1|4
1650602310000|2022-04-22 04:38:30|10266.4|10246.4|10267.9|10247.9|10267.9|10247.9|10266.4|10246.4|4
1650602320000|2022-04-22 04:38:40|10267.4|10247.4|10267.4|10247.4|10267.4|10247.4|10267.4|10247.4|1
1650602330000|2022-04-22 04:38:50|10266.9|10246.9|10267.1|10247.1|10267.1|10247.1|10266.9|10246.9|2
1650602340000|2022-04-22 04:39:00|10266.6|10246.6|10266.6|10246.6|10266.6|10246.6|10266.6|10246.6|1
1650602350000|2022-04-22 04:39:10|10266.4|10246.4|10267.1|10247.1|10267.6|10247.6|10266.4|10246.4|5
1650602360000|2022-04-22 04:39:20|10267.4|10247.4|10268.9|10248.9|10268.9|10248.9|10267.4|10247.4|3
1650602370000|2022-04-22 04:39:30|10268.6|10248.6|10267.9|10247.9|10268.6|10248.6|10267.9|10247.9|2
1650602380000|2022-04-22 04:39:40|10268.1|10248.1|10268.1|10248.1|10268.1|10248.1|10268.1|10248.1|1
1650602390000|2022-04-22 04:39:50|10268.4|10248.4|10268.9|10248.9|10268.9|10248.9|10268.4|10248.4|2
1650602400000|2022-04-22 04:40:00|10268.6|10248.6|10268.6|10248.6|10268.6|10248.6|10267.9|10247.9|3
1650602410000|2022-04-22 04:40:10|10268.1|10248.1|10268.1|10248.1|10268.1|10248.1|10268.1|10248.1|1
1650602420000|2022-04-22 04:40:20|10267.9|10247.9|10267.6|10247.6|10267.9|10247.9|10267.6|10247.6|2
1650602430000|2022-04-22 04:40:30|10267.9|10247.9|10268.1|10248.1|10268.1|10248.1|10267.9|10247.9|2
1650602440000|2022-04-22 04:40:40|10267.9|10247.9|10268.4|10248.4|10268.4|10248.4|10267.9|10247.9|2
1650602450000|2022-04-22 04:40:50|10268.6|10248.6|10269.1|10249.1|10269.1|10249.1|10268.6|10248.6|2
1650602460000|2022-04-22 04:41:00|10268.9|10248.9|10268.6|10248.6|10268.9|10248.9|10268.6|10248.6|2
1650602470000|2022-04-22 04:41:10|10268.1|10248.1|10268.1|10248.1|10268.4|10248.4|10267.1|10247.1|8
1650602480000|2022-04-22 04:41:20|10268.4|10248.4|10266.4|10246.4|10268.4|10248.4|10266.1|10246.1|10
1650602500000|2022-04-22 04:41:40|10266.6|10246.6|10266.6|10246.6|10266.6|10246.6|10266.4|10246.4|5
1650602510000|2022-04-22 04:41:50|10266.9|10246.9|10267.4|10247.4|10267.4|10247.4|10266.9|10246.9|2
1650602530000|2022-04-22 04:42:10|10266.6|10246.6|10266.6|10246.6|10266.6|10246.6|10266.6|10246.6|1
1650602550000|2022-04-22 04:42:30|10266.9|10246.9|10266.6|10246.6|10266.9|10246.9|10266.1|10246.1|4
1650602580000|2022-04-22 04:43:00|10266.9|10246.9|10267.6|10247.6|10267.9|10247.9|10266.9|10246.9|5
1650602590000|2022-04-22 04:43:10|10267.9|10247.9|10268.1|10248.1|10268.4|10248.4|10267.6|10247.6|8
1650602600000|2022-04-22 04:43:20|10268.4|10248.4|10267.6|10247.6|10268.4|10248.4|10267.6|10247.6|3
1650602610000|2022-04-22 04:43:30|10267.4|10247.4|10266.1|10246.1|10267.4|10247.4|10266.1|10246.1|4
1650602620000|2022-04-22 04:43:40|10266.6|10246.6|10266.9|10246.9|10266.9|10246.9|10266.4|10246.4|4
1650602630000|2022-04-22 04:43:50|10266.4|10246.4|10266.4|10246.4|10266.4|10246.4|10266.4|10246.4|1
1650602640000|2022-04-22 04:44:00|10267.4|10247.4|10267.4|10247.4|10267.4|10247.4|10267.4|10247.4|1
1650602650000|2022-04-22 04:44:10|10267.6|10247.6|10268.1|10248.1|10268.1|10248.1|10267.6|10247.6|7
1650602660000|2022-04-22 04:44:20|10268.4|10248.4|10268.4|10248.4|10268.4|10248.4|10268.4|10248.4|1
1650602670000|2022-04-22 04:44:30|10268.9|10248.9|10268.4|10248.4|10268.9|10248.9|10268.4|10248.4|2
1650602680000|2022-04-22 04:44:40|10268.1|10248.1|10268.1|10248.1|10268.1|10248.1|10267.4|10247.4|5
1650602700000|2022-04-22 04:45:00|10267.9|10247.9|10266.1|10246.1|10267.9|10247.9|10265.9|10245.9|9
1650602710000|2022-04-22 04:45:10|10265.9|10245.9|10265.9|10245.9|10265.9|10245.9|10265.9|10245.9|1
1650602750000|2022-04-22 04:45:50|10265.6|10245.6|10265.6|10245.6|10265.6|10245.6|10265.6|10245.6|1
1650602760000|2022-04-22 04:46:00|10265.9|10245.9|10265.6|10245.6|10265.9|10245.9|10265.6|10245.6|4
1650602790000|2022-04-22 04:46:30|10265.9|10245.9|10265.6|10245.6|10265.9|10245.9|10265.4|10245.4|4
1650602800000|2022-04-22 04:46:40|10265.4|10245.4|10264.9|10244.9|10265.6|10245.6|10264.9|10244.9|10
1650602820000|2022-04-22 04:47:00|10265.1|10245.1|10265.1|10245.1|10265.1|10245.1|10265.1|10245.1|1
1650602830000|2022-04-22 04:47:10|10265.4|10245.4|10265.4|10245.4|10265.6|10245.6|10265.1|10245.1|14
1650602840000|2022-04-22 04:47:20|10265.1|10245.1|10266.1|10246.1|10266.1|10246.1|10265.1|10245.1|8
1650602850000|2022-04-22 04:47:30|10265.9|10245.9|10265.4|10245.4|10265.9|10245.9|10265.1|10245.1|5
1650602860000|2022-04-22 04:47:40|10265.6|10245.6|10265.4|10245.4|10265.6|10245.6|10265.1|10245.1|4
1650602870000|2022-04-22 04:47:50|10265.6|10245.6|10265.1|10245.1|10265.6|10245.6|10265.1|10245.1|3
1650602890000|2022-04-22 04:48:10|10265.4|10245.4|10265.6|10245.6|10265.6|10245.6|10265.4|10245.4|2
1650602900000|2022-04-22 04:48:20|10265.4|10245.4|10265.6|10245.6|10265.6|10245.6|10265.4|10245.4|4
1650602910000|2022-04-22 04:48:30|10265.4|10245.4|10265.1|10245.1|10265.4|10245.4|10265.1|10245.1|2
1650602920000|2022-04-22 04:48:40|10265.4|10245.4|10265.6|10245.6|10265.6|10245.6|10265.4|10245.4|2
1650602940000|2022-04-22 04:49:00|10265.4|10245.4|10265.6|10245.6|10265.6|10245.6|10265.4|10245.4|2
1650602950000|2022-04-22 04:49:10|10265.4|10245.4|10265.4|10245.4|10265.6|10245.6|10265.4|10245.4|5
1650602960000|2022-04-22 04:49:20|10265.6|10245.6|10265.9|10245.9|10266.4|10246.4|10265.6|10245.6|4
1650602970000|2022-04-22 04:49:30|10266.1|10246.1|10266.4|10246.4|10266.4|10246.4|10266.1|10246.1|2
1650602980000|2022-04-22 04:49:40|10266.9|10246.9|10267.6|10247.6|10268.1|10248.1|10266.9|10246.9|11
1650602990000|2022-04-22 04:49:50|10267.9|10247.9|10267.1|10247.1|10268.6|10248.6|10267.1|10247.1|7
1650603000000|2022-04-22 04:50:00|10267.4|10247.4|10268.1|10248.1|10268.4|10248.4|10267.1|10247.1|7
1650603020000|2022-04-22 04:50:20|10267.6|10247.6|10267.6|10247.6|10268.1|10248.1|10266.9|10246.9|8
1650603030000|2022-04-22 04:50:30|10267.9|10247.9|10268.1|10248.1|10268.4|10248.4|10267.9|10247.9|4
1650603040000|2022-04-22 04:50:40|10267.9|10247.9|10267.9|10247.9|10268.1|10248.1|10267.9|10247.9|7
1650603050000|2022-04-22 04:50:50|10267.1|10247.1|10266.9|10246.9|10267.4|10247.4|10266.9|10246.9|8
1650603060000|2022-04-22 04:51:00|10266.6|10246.6|10266.4|10246.4|10266.6|10246.6|10266.4|10246.4|2
1650603070000|2022-04-22 04:51:10|10266.6|10246.6|10265.4|10245.4|10266.6|10246.6|10265.4|10245.4|6
1650603080000|2022-04-22 04:51:20|10265.1|10245.1|10265.4|10245.4|10265.4|10245.4|10265.1|10245.1|2
1650603100000|2022-04-22 04:51:40|10265.1|10245.1|10265.1|10245.1|10265.4|10245.4|10265.1|10245.1|3
1650603110000|2022-04-22 04:51:50|10265.4|10245.4|10265.4|10245.4|10265.4|10245.4|10265.4|10245.4|1
1650603120000|2022-04-22 04:52:00|10265.1|10245.1|10265.1|10245.1|10265.1|10245.1|10265.1|10245.1|1
1650603130000|2022-04-22 04:52:10|10265.4|10245.4|10265.4|10245.4|10265.4|10245.4|10265.4|10245.4|1
1650603140000|2022-04-22 04:52:20|10265.6|10245.6|10265.9|10245.9|10265.9|10245.9|10265.4|10245.4|4
1650603160000|2022-04-22 04:52:40|10266.1|10246.1|10266.1|10246.1|10266.1|10246.1|10265.9|10245.9|3
1650603170000|2022-04-22 04:52:50|10266.4|10246.4|10266.4|10246.4|10266.4|10246.4|10266.4|10246.4|1
1650603180000|2022-04-22 04:53:00|10266.6|10246.6|10267.1|10247.1|10267.1|10247.1|10266.6|10246.6|5
1650603190000|2022-04-22 04:53:10|10266.6|10246.6|10265.9|10245.9|10266.6|10246.6|10265.9|10245.9|5
1650603210000|2022-04-22 04:53:30|10266.4|10246.4|10266.6|10246.6|10267.1|10247.1|10266.4|10246.4|4
1650603220000|2022-04-22 04:53:40|10266.4|10246.4|10267.1|10247.1|10267.1|10247.1|10266.1|10246.1|8
1650603230000|2022-04-22 04:53:50|10267.9|10247.9|10267.9|10247.9|10267.9|10247.9|10267.9|10247.9|1
1650603240000|2022-04-22 04:54:00|10268.1|10248.1|10271.1|10251.1|10272.4|10252.4|10268.1|10248.1|10
1650603250000|2022-04-22 04:54:10|10270.9|10250.9|10271.1|10251.1|10271.1|10251.1|10270.9|10250.9|8
1650603280000|2022-04-22 04:54:40|10270.9|10250.9|10271.1|10251.1|10271.1|10251.1|10270.9|10250.9|2
1650603300000|2022-04-22 04:55:00|10270.9|10250.9|10270.9|10250.9|10271.9|10251.9|10270.9|10250.9|9
1650603320000|2022-04-22 04:55:20|10271.1|10251.1|10271.4|10251.4|10271.4|10251.4|10271.1|10251.1|2
1650603330000|2022-04-22 04:55:30|10271.9|10251.9|10270.9|10250.9|10271.9|10251.9|10270.9|10250.9|4
1650603340000|2022-04-22 04:55:40|10270.4|10250.4|10270.4|10250.4|10270.4|10250.4|10270.4|10250.4|1
1650603350000|2022-04-22 04:55:50|10270.1|10250.1|10270.1|10250.1|10270.1|10250.1|10270.1|10250.1|1
1650603380000|2022-04-22 04:56:20|10270.4|10250.4|10270.4|10250.4|10270.4|10250.4|10270.1|10250.1|5
1650603440000|2022-04-22 04:57:20|10270.1|10250.1|10270.1|10250.1|10270.1|10250.1|10270.1|10250.1|1
1650603460000|2022-04-22 04:57:40|10270.4|10250.4|10270.4|10250.4|10270.4|10250.4|10270.4|10250.4|1
1650603470000|2022-04-22 04:57:50|10270.1|10250.1|10269.9|10249.9|10270.1|10250.1|10269.9|10249.9|2
1650603490000|2022-04-22 04:58:10|10270.1|10250.1|10269.9|10249.9|10270.1|10250.1|10269.9|10249.9|2
1650603530000|2022-04-22 04:58:50|10270.1|10250.1|10270.1|10250.1|10270.1|10250.1|10270.1|10250.1|1
1650603540000|2022-04-22 04:59:00|10271.1|10251.1|10272.1|10252.1|10272.6|10252.6|10271.1|10251.1|3
1650603550000|2022-04-22 04:59:10|10271.9|10251.9|10271.6|10251.6|10272.9|10252.9|10271.4|10251.4|7
1650603560000|2022-04-22 04:59:20|10271.4|10251.4|10270.9|10250.9|10271.9|10251.9|10270.9|10250.9|7
1650603570000|2022-04-22 04:59:30|10271.1|10251.1|10271.6|10251.6|10271.6|10251.6|10271.1|10251.1|10
1650603580000|2022-04-22 04:59:40|10271.4|10251.4|10271.1|10251.1|10271.4|10251.4|10271.1|10251.1|2
1650603590000|2022-04-22 04:59:50|10271.6|10251.6|10271.6|10251.6|10271.6|10251.6|10271.1|10251.1|4
1650603600000|2022-04-22 05:00:00|10271.9|10251.9|10271.9|10251.9|10271.9|10251.9|10270.6|10250.6|5
1650603610000|2022-04-22 05:00:10|10272.4|10252.4|10271.9|10251.9|10272.4|10252.4|10271.9|10251.9|2
1650603620000|2022-04-22 05:00:20|10271.4|10251.4|10271.6|10251.6|10271.6|10251.6|10271.4|10251.4|2
1650603630000|2022-04-22 05:00:30|10271.4|10251.4|10272.9|10252.9|10272.9|10252.9|10271.4|10251.4|7
1650603640000|2022-04-22 05:00:40|10272.4|10252.4|10272.1|10252.1|10272.4|10252.4|10272.1|10252.1|2
1650603650000|2022-04-22 05:00:50|10271.9|10251.9|10270.4|10250.4|10271.9|10251.9|10270.4|10250.4|2
1650603660000|2022-04-22 05:01:00|10270.1|10250.1|10270.6|10250.6|10270.6|10250.6|10270.1|10250.1|2
1650603680000|2022-04-22 05:01:20|10270.4|10250.4|10270.1|10250.1|10270.4|10250.4|10270.1|10250.1|2
1650603690000|2022-04-22 05:01:30|10270.4|10250.4|10271.6|10251.6|10271.9|10251.9|10270.1|10250.1|8
1650603700000|2022-04-22 05:01:40|10271.9|10251.9|10272.1|10252.1|10272.1|10252.1|10271.9|10251.9|2
1650603720000|2022-04-22 05:02:00|10271.9|10251.9|10272.6|10252.6|10272.6|10252.6|10271.9|10251.9|5
1650603730000|2022-04-22 05:02:10|10272.4|10252.4|10272.9|10252.9|10272.9|10252.9|10272.1|10252.1|8
1650603740000|2022-04-22 05:02:20|10272.6|10252.6|10272.9|10252.9|10272.9|10252.9|10272.6|10252.6|6
1650603750000|2022-04-22 05:02:30|10272.6|10252.6|10272.9|10252.9|10273.1|10253.1|10272.6|10252.6|3
1650603760000|2022-04-22 05:02:40|10272.4|10252.4|10272.9|10252.9|10272.9|10252.9|10272.4|10252.4|2
1650603770000|2022-04-22 05:02:50|10273.1|10253.1|10273.9|10253.9|10273.9|10253.9|10272.9|10252.9|4
1650603780000|2022-04-22 05:03:00|10274.4|10254.4|10274.9|10254.9|10274.9|10254.9|10274.1|10254.1|6
1650603790000|2022-04-22 05:03:10|10274.6|10254.6|10274.9|10254.9|10274.9|10254.9|10274.6|10254.6|2
1650603800000|2022-04-22 05:03:20|10274.6|10254.6|10274.9|10254.9|10274.9|10254.9|10274.6|10254.6|2
1650603810000|2022-04-22 05:03:30|10274.6|10254.6|10274.9|10254.9|10274.9|10254.9|10274.6|10254.6|2
1650603820000|2022-04-22 05:03:40|10275.4|10255.4|10275.4|10255.4|10275.4|10255.4|10275.4|10255.4|1
1650603830000|2022-04-22 05:03:50|10275.6|10255.6|10275.6|10255.6|10275.6|10255.6|10275.6|10255.6|1
1650603840000|2022-04-22 05:04:00|10275.9|10255.9|10276.6|10256.6|10276.6|10256.6|10275.6|10255.6|4
1650603860000|2022-04-22 05:04:20|10276.1|10256.1|10276.1|10256.1|10276.1|10256.1|10276.1|10256.1|1
1650603870000|2022-04-22 05:04:30|10276.6|10256.6|10276.6|10256.6|10276.6|10256.6|10276.6|10256.6|1
1650603880000|2022-04-22 05:04:40|10276.1|10256.1|10276.4|10256.4|10277.1|10257.1|10276.1|10256.1|9
1650603890000|2022-04-22 05:04:50|10277.1|10257.1|10276.1|10256.1|10277.1|10257.1|10276.1|10256.1|2
1650603900000|2022-04-22 05:05:00|10275.9|10255.9|10276.6|10256.6|10276.6|10256.6|10275.9|10255.9|5
1650603910000|2022-04-22 05:05:10|10277.1|10257.1|10276.1|10256.1|10277.1|10257.1|10276.1|10256.1|3
1650603920000|2022-04-22 05:05:20|10276.4|10256.4|10275.9|10255.9|10276.9|10256.9|10275.6|10255.6|7
1650603930000|2022-04-22 05:05:30|10276.1|10256.1|10275.6|10255.6|10276.1|10256.1|10275.6|10255.6|4
1650603940000|2022-04-22 05:05:40|10275.9|10255.9|10275.6|10255.6|10275.9|10255.9|10275.6|10255.6|2
1650603950000|2022-04-22 05:05:50|10276.4|10256.4|10275.6|10255.6|10276.4|10256.4|10275.6|10255.6|2
1650603960000|2022-04-22 05:06:00|10275.9|10255.9|10277.6|10257.6|10277.9|10257.9|10275.9|10255.9|12
1650603970000|2022-04-22 05:06:10|10277.9|10257.9|10276.9|10256.9|10278.1|10258.1|10276.9|10256.9|6
1650603980000|2022-04-22 05:06:20|10276.6|10256.6|10277.1|10257.1|10277.1|10257.1|10276.6|10256.6|2
1650603990000|2022-04-22 05:06:30|10276.9|10256.9|10276.9|10256.9|10276.9|10256.9|10276.6|10256.6|3
1650604000000|2022-04-22 05:06:40|10277.1|10257.1|10278.1|10258.1|10278.4|10258.4|10277.1|10257.1|5
1650604010000|2022-04-22 05:06:50|10278.4|10258.4|10278.6|10258.6|10278.6|10258.6|10278.1|10258.1|6
1650604020000|2022-04-22 05:07:00|10278.9|10258.9|10279.4|10259.4|10279.4|10259.4|10278.9|10258.9|3
1650604030000|2022-04-22 05:07:10|10279.9|10259.9|10282.6|10262.6|10283.1|10263.1|10279.9|10259.9|8
1650604040000|2022-04-22 05:07:20|10282.4|10262.4|10281.6|10261.6|10282.4|10262.4|10281.6|10261.6|11
1650604050000|2022-04-22 05:07:30|10281.9|10261.9|10281.1|10261.1|10281.9|10261.9|10281.1|10261.1|2
1650604060000|2022-04-22 05:07:40|10280.9|10260.9|10281.6|10261.6|10281.6|10261.6|10280.9|10260.9|2
1650604070000|2022-04-22 05:07:50|10281.4|10261.4|10282.6|10262.6|10282.6|10262.6|10281.4|10261.4|8
1650604080000|2022-04-22 05:08:00|10282.9|10262.9|10283.6|10263.6|10283.9|10263.9|10282.9|10262.9|4
1650604090000|2022-04-22 05:08:10|10283.1|10263.1|10284.9|10264.9|10284.9|10264.9|10283.1|10263.1|6
1650604100000|2022-04-22 05:08:20|10285.4|10265.4|10285.4|10265.4|10285.4|10265.4|10284.4|10264.4|7
1650604110000|2022-04-22 05:08:30|10285.1|10265.1|10287.9|10267.9|10288.1|10268.1|10285.1|10265.1|11
1650604120000|2022-04-22 05:08:40|10288.1|10268.1|10287.6|10267.6|10288.1|10268.1|10287.6|10267.6|5
1650604130000|2022-04-22 05:08:50|10287.9|10267.9|10288.9|10268.9|10289.4|10269.4|10287.9|10267.9|5
1650604140000|2022-04-22 05:09:00|10289.1|10269.1|10289.4|10269.4|10289.6|10269.6|10288.9|10268.9|8
1650604150000|2022-04-22 05:09:10|10289.1|10269.1|10288.4|10268.4|10289.1|10269.1|10288.4|10268.4|4
1650604160000|2022-04-22 05:09:20|10288.1|10268.1|10288.1|10268.1|10288.4|10268.4|10288.1|10268.1|13
1650604170000|2022-04-22 05:09:30|10288.4|10268.4|10288.4|10268.4|10288.4|10268.4|10288.4|10268.4|1
1650604180000|2022-04-22 05:09:40|10287.9|10267.9|10288.4|10268.4|10288.4|10268.4|10287.9|10267.9|2
1650604190000|2022-04-22 05:09:50|10287.9|10267.9|10288.4|10268.4|10288.4|10268.4|10287.9|10267.9|2
1650604200000|2022-04-22 05:10:00|10287.9|10267.9|10284.9|10264.9|10287.9|10267.9|10284.6|10264.6|5
1650604220000|2022-04-22 05:10:20|10285.4|10265.4|10285.4|10265.4|10285.4|10265.4|10285.4|10265.4|1
1650604230000|2022-04-22 05:10:30|10284.9|10264.9|10284.1|10264.1|10284.9|10264.9|10283.6|10263.6|6
1650604240000|2022-04-22 05:10:40|10284.6|10264.6|10283.9|10263.9|10284.6|10264.6|10283.9|10263.9|2
1650604250000|2022-04-22 05:10:50|10284.1|10264.1|10284.4|10264.4|10284.6|10264.6|10283.9|10263.9|9
1650604260000|2022-04-22 05:11:00|10284.1|10264.1|10283.6|10263.6|10284.4|10264.4|10283.6|10263.6|3
1650604270000|2022-04-22 05:11:10|10284.1|10264.1|10284.9|10264.9|10284.9|10264.9|10284.1|10264.1|6
1650604280000|2022-04-22 05:11:20|10285.1|10265.1|10285.9|10265.9|10285.9|10265.9|10285.1|10265.1|6
1650604290000|2022-04-22 05:11:30|10285.4|10265.4|10285.4|10265.4|10285.4|10265.4|10284.9|10264.9|4
1650604300000|2022-04-22 05:11:40|10285.6|10265.6|10285.4|10265.4|10285.6|10265.6|10284.4|10264.4|6
1650604320000|2022-04-22 05:12:00|10285.1|10265.1|10285.4|10265.4|10285.4|10265.4|10285.1|10265.1|2
1650604340000|2022-04-22 05:12:20|10284.9|10264.9|10285.4|10265.4|10285.4|10265.4|10284.9|10264.9|2
1650604350000|2022-04-22 05:12:30|10284.9|10264.9|10283.4|10263.4|10284.9|10264.9|10283.1|10263.1|5
1650604360000|2022-04-22 05:12:40|10282.9|10262.9|10283.1|10263.1|10283.1|10263.1|10282.9|10262.9|2
1650604370000|2022-04-22 05:12:50|10282.9|10262.9|10281.4|10261.4|10283.1|10263.1|10281.4|10261.4|5
1650604380000|2022-04-22 05:13:00|10281.9|10261.9|10283.4|10263.4|10283.4|10263.4|10281.9|10261.9|6
1650604400000|2022-04-22 05:13:20|10283.1|10263.1|10282.6|10262.6|10283.1|10263.1|10282.6|10262.6|2
1650604410000|2022-04-22 05:13:30|10282.4|10262.4|10282.9|10262.9|10283.4|10263.4|10282.4|10262.4|7
1650604420000|2022-04-22 05:13:40|10283.4|10263.4|10283.4|10263.4|10283.9|10263.9|10283.4|10263.4|6
1650604430000|2022-04-22 05:13:50|10283.6|10263.6|10283.9|10263.9|10283.9|10263.9|10283.4|10263.4|4
1650604440000|2022-04-22 05:14:00|10283.6|10263.6|10283.9|10263.9|10283.9|10263.9|10282.6|10262.6|8
1650604480000|2022-04-22 05:14:40|10283.6|10263.6|10283.4|10263.4|10283.6|10263.6|10282.6|10262.6|6
1650604490000|2022-04-22 05:14:50|10283.1|10263.1|10282.9|10262.9|10283.1|10263.1|10282.4|10262.4|4
1650604500000|2022-04-22 05:15:00|10283.1|10263.1|10284.1|10264.1|10284.4|10264.4|10283.1|10263.1|4
1650604510000|2022-04-22 05:15:10|10284.6|10264.6|10285.4|10265.4|10285.4|10265.4|10284.6|10264.6|6
1650604520000|2022-04-22 05:15:20|10285.1|10265.1|10284.9|10264.9|10285.1|10265.1|10284.4|10264.4|10
1650604530000|2022-04-22 05:15:30|10284.4|10264.4|10284.9|10264.9|10284.9|10264.9|10283.1|10263.1|6
1650604540000|2022-04-22 05:15:40|10285.9|10265.9|10286.4|10266.4|10286.4|10266.4|10285.6|10265.6|3
1650604550000|2022-04-22 05:15:50|10287.1|10267.1|10286.1|10266.1|10287.1|10267.1|10286.1|10266.1|3
1650604560000|2022-04-22 05:16:00|10287.4|10267.4|10288.9|10268.9|10289.1|10269.1|10287.4|10267.4|7
1650604570000|2022-04-22 05:16:10|10288.6|10268.6|10287.9|10267.9|10288.6|10268.6|10287.9|10267.9|2
1650604580000|2022-04-22 05:16:20|10287.6|10267.6|10287.4|10267.4|10287.6|10267.6|10287.4|10267.4|2
1650604590000|2022-04-22 05:16:30|10287.1|10267.1|10285.6|10265.6|10287.1|10267.1|10285.6|10265.6|11
1650604600000|2022-04-22 05:16:40|10285.9|10265.9|10284.1|10264.1|10285.9|10265.9|10284.1|10264.1|3
1650604610000|2022-04-22 05:16:50|10283.9|10263.9|10282.9|10262.9|10283.9|10263.9|10282.6|10262.6|5
1650604620000|2022-04-22 05:17:00|10283.1|10263.1|10282.9|10262.9|10283.1|10263.1|10282.6|10262.6|4
1650604630000|2022-04-22 05:17:10|10283.4|10263.4|10283.9|10263.9|10283.9|10263.9|10283.4|10263.4|3
1650604640000|2022-04-22 05:17:20|10283.6|10263.6|10283.4|10263.4|10283.6|10263.6|10283.4|10263.4|2
1650604650000|2022-04-22 05:17:30|10283.6|10263.6|10282.9|10262.9|10283.9|10263.9|10282.6|10262.6|5
1650604690000|2022-04-22 05:18:10|10283.4|10263.4|10283.4|10263.4|10283.4|10263.4|10283.1|10263.1|3
1650604700000|2022-04-22 05:18:20|10284.1|10264.1|10282.6|10262.6|10284.1|10264.1|10282.6|10262.6|7
1650604710000|2022-04-22 05:18:30|10282.4|10262.4|10282.9|10262.9|10282.9|10262.9|10282.1|10262.1|6
1650604720000|2022-04-22 05:18:40|10283.4|10263.4|10282.1|10262.1|10283.4|10263.4|10282.1|10262.1|4
1650604730000|2022-04-22 05:18:50|10282.6|10262.6|10280.9|10260.9|10282.6|10262.6|10280.4|10260.4|12
1650604740000|2022-04-22 05:19:00|10281.4|10261.4|10279.9|10259.9|10281.4|10261.4|10279.9|10259.9|9
1650604760000|2022-04-22 05:19:20|10279.6|10259.6|10279.1|10259.1|10279.6|10259.6|10279.1|10259.1|2
1650604770000|2022-04-22 05:19:30|10279.6|10259.6|10279.4|10259.4|10279.6|10259.6|10279.4|10259.4|4
1650604790000|2022-04-22 05:19:50|10279.6|10259.6|10279.6|10259.6|10279.6|10259.6|10279.1|10259.1|3
1650604800000|2022-04-22 05:20:00|10280.1|10260.1|10280.6|10260.6|10281.1|10261.1|10280.1|10260.1|6
1650604810000|2022-04-22 05:20:10|10280.9|10260.9|10280.4|10260.4|10280.9|10260.9|10280.4|10260.4|4
1650604840000|2022-04-22 05:20:40|10280.9|10260.9|10280.9|10260.9|10280.9|10260.9|10280.9|10260.9|1
1650604850000|2022-04-22 05:20:50|10280.4|10260.4|10280.9|10260.9|10280.9|10260.9|10280.4|10260.4|2
1650604870000|2022-04-22 05:21:10|10280.4|10260.4|10280.4|10260.4|10280.9|10260.9|10280.4|10260.4|3
1650604890000|2022-04-22 05:21:30|10280.9|10260.9|10280.4|10260.4|10280.9|10260.9|10280.4|10260.4|2
1650604900000|2022-04-22 05:21:40|10280.9|10260.9|10280.9|10260.9|10281.1|10261.1|10280.9|10260.9|5
1650604910000|2022-04-22 05:21:50|10281.1|10261.1|10280.9|10260.9|10281.1|10261.1|10280.9|10260.9|4
1650604920000|2022-04-22 05:22:00|10281.1|10261.1|10279.9|10259.9|10281.6|10261.6|10279.9|10259.9|5
1650604940000|2022-04-22 05:22:20|10280.4|10260.4|10279.4|10259.4|10280.6|10260.6|10279.4|10259.4|5
1650604970000|2022-04-22 05:22:50|10279.6|10259.6|10279.1|10259.1|10279.9|10259.9|10279.1|10259.1|5
1650604980000|2022-04-22 05:23:00|10279.6|10259.6|10279.9|10259.9|10280.1|10260.1|10279.6|10259.6|4
1650604990000|2022-04-22 05:23:10|10279.6|10259.6|10278.1|10258.1|10279.6|10259.6|10277.4|10257.4|11
1650605010000|2022-04-22 05:23:30|10278.4|10258.4|10277.6|10257.6|10278.4|10258.4|10277.6|10257.6|3
1650605030000|2022-04-22 05:23:50|10278.1|10258.1|10278.1|10258.1|10278.1|10258.1|10278.1|10258.1|1
1650605040000|2022-04-22 05:24:00|10278.4|10258.4|10277.9|10257.9|10278.4|10258.4|10277.1|10257.1|8
1650605050000|2022-04-22 05:24:10|10277.6|10257.6|10277.9|10257.9|10278.4|10258.4|10277.6|10257.6|8
1650605060000|2022-04-22 05:24:20|10278.1|10258.1|10278.4|10258.4|10278.4|10258.4|10278.1|10258.1|2
1650605070000|2022-04-22 05:24:30|10278.6|10258.6|10277.6|10257.6|10278.6|10258.6|10277.1|10257.1|5
1650605090000|2022-04-22 05:24:50|10277.1|10257.1|10277.4|10257.4|10277.4|10257.4|10276.6|10256.6|5
1650605100000|2022-04-22 05:25:00|10277.1|10257.1|10276.9|10256.9|10277.4|10257.4|10276.9|10256.9|8
1650605120000|2022-04-22 05:25:20|10277.1|10257.1|10278.4|10258.4|10278.4|10258.4|10277.1|10257.1|2
1650605130000|2022-04-22 05:25:30|10277.9|10257.9|10276.9|10256.9|10277.9|10257.9|10276.9|10256.9|5
1650605140000|2022-04-22 05:25:40|10277.1|10257.1|10277.1|10257.1|10277.9|10257.9|10277.1|10257.1|6
1650605150000|2022-04-22 05:25:50|10277.6|10257.6|10277.6|10257.6|10277.9|10257.9|10277.6|10257.6|3
1650605160000|2022-04-22 05:26:00|10277.1|10257.1|10276.6|10256.6|10277.6|10257.6|10276.6|10256.6|8
1650605170000|2022-04-22 05:26:10|10275.4|10255.4|10275.1|10255.1|10275.4|10255.4|10274.9|10254.9|4
1650605180000|2022-04-22 05:26:20|10275.4|10255.4|10274.9|10254.9|10275.4|10255.4|10274.6|10254.6|4
1650605190000|2022-04-22 05:26:30|10275.1|10255.1|10274.9|10254.9|10275.1|10255.1|10274.9|10254.9|2
1650605200000|2022-04-22 05:26:40|10274.6|10254.6|10274.6|10254.6|10274.6|10254.6|10274.6|10254.6|1
1650605210000|2022-04-22 05:26:50|10274.1|10254.1|10274.6|10254.6|10274.6|10254.6|10274.1|10254.1|2
1650605220000|2022-04-22 05:27:00|10275.1|10255.1|10274.9|10254.9|10275.4|10255.4|10274.6|10254.6|5
1650605230000|2022-04-22 05:27:10|10274.6|10254.6|10274.6|10254.6|10274.6|10254.6|10274.6|10254.6|1
1650605240000|2022-04-22 05:27:20|10274.4|10254.4|10274.1|10254.1|10274.4|10254.4|10274.1|10254.1|2
1650605250000|2022-04-22 05:27:30|10274.4|10254.4|10274.6|10254.6|10274.6|10254.6|10274.4|10254.4|2
1650605280000|2022-04-22 05:28:00|10274.4|10254.4|10274.4|10254.4|10274.4|10254.4|10274.4|10254.4|1
1650605290000|2022-04-22 05:28:10|10274.6|10254.6|10274.4|10254.4|10274.6|10254.6|10274.4|10254.4|2
1650605300000|2022-04-22 05:28:20|10274.6|10254.6|10274.4|10254.4|10274.6|10254.6|10274.1|10254.1|3
1650605310000|2022-04-22 05:28:30|10274.6|10254.6|10274.6|10254.6|10275.4|10255.4|10274.6|10254.6|4
1650605320000|2022-04-22 05:28:40|10274.4|10254.4|10274.4|10254.4|10274.4|10254.4|10274.4|10254.4|1
1650605340000|2022-04-22 05:29:00|10274.1|10254.1|10274.4|10254.4|10274.4|10254.4|10273.9|10253.9|4
1650605360000|2022-04-22 05:29:20|10274.1|10254.1|10273.9|10253.9|10274.1|10254.1|10273.9|10253.9|2
1650605370000|2022-04-22 05:29:30|10273.6|10253.6|10271.1|10251.1|10273.6|10253.6|10271.1|10251.1|3
1650605380000|2022-04-22 05:29:40|10271.4|10251.4|10271.6|10251.6|10271.9|10251.9|10271.1|10251.1|9
1650605390000|2022-04-22 05:29:50|10271.9|10251.9|10271.9|10251.9|10271.9|10251.9|10271.9|10251.9|1
1650605400000|2022-04-22 05:30:00|10272.1|10252.1|10273.1|10253.1|10274.4|10254.4|10272.1|10252.1|19
1650605410000|2022-04-22 05:30:10|10273.9|10253.9|10272.6|10252.6|10273.9|10253.9|10272.1|10252.1|9
1650605420000|2022-04-22 05:30:20|10272.4|10252.4|10270.1|10250.1|10272.4|10252.4|10269.4|10249.4|14
1650605430000|2022-04-22 05:30:30|10269.9|10249.9|10269.4|10249.4|10270.1|10250.1|10269.4|10249.4|12
1650605440000|2022-04-22 05:30:40|10269.1|10249.1|10269.1|10249.1|10269.6|10249.6|10269.1|10249.1|9
1650605450000|2022-04-22 05:30:50|10269.6|10249.6|10271.1|10251.1|10271.1|10251.1|10269.1|10249.1|7
1650605460000|2022-04-22 05:31:00|10271.6|10251.6|10269.6|10249.6|10271.6|10251.6|10269.6|10249.6|10
1650605470000|2022-04-22 05:31:10|10269.4|10249.4|10266.6|10246.6|10269.6|10249.6|10266.4|10246.4|8
1650605480000|2022-04-22 05:31:20|10266.4|10246.4|10266.1|10246.1|10266.6|10246.6|10266.1|10246.1|6
1650605490000|2022-04-22 05:31:30|10265.6|10245.6|10265.9|10245.9|10266.1|10246.1|10264.9|10244.9|14
1650605500000|2022-04-22 05:31:40|10265.6|10245.6|10267.1|10247.1|10267.1|10247.1|10265.6|10245.6|8
1650605510000|2022-04-22 05:31:50|10267.4|10247.4|10267.4|10247.4|10267.9|10247.9|10266.9|10246.9|6
1650605520000|2022-04-22 05:32:00|10266.9|10246.9|10266.4|10246.4|10266.9|10246.9|10266.4|10246.4|3
1650605530000|2022-04-22 05:32:10|10266.6|10246.6|10266.1|10246.1|10267.9|10247.9|10265.6|10245.6|10
1650605540000|2022-04-22 05:32:20|10266.4|10246.4|10268.9|10248.9|10269.9|10249.9|10266.1|10246.1|13
1650605550000|2022-04-22 05:32:30|10269.1|10249.1|10267.4|10247.4|10269.1|10249.1|10267.4|10247.4|7
1650605560000|2022-04-22 05:32:40|10267.1|10247.1|10265.6|10245.6|10267.4|10247.4|10265.6|10245.6|8
1650605570000|2022-04-22 05:32:50|10265.4|10245.4|10264.6|10244.6|10265.4|10245.4|10264.4|10244.4|13
1650605580000|2022-04-22 05:33:00|10264.9|10244.9|10264.1|10244.1|10264.9|10244.9|10264.1|10244.1|9
1650605590000|2022-04-22 05:33:10|10264.6|10244.6|10265.4|10245.4|10265.4|10245.4|10264.6|10244.6|9
1650605600000|2022-04-22 05:33:20|10265.1|10245.1|10265.4|10245.4|10265.6|10245.6|10264.6|10244.6|19
1650605610000|2022-04-22 05:33:30|10265.9|10245.9|10266.1|10246.1|10266.1|10246.1|10265.6|10245.6|6
1650605620000|2022-04-22 05:33:40|10265.9|10245.9|10265.1|10245.1|10266.4|10246.4|10265.1|10245.1|11
1650605630000|2022-04-22 05:33:50|10264.9|10244.9|10264.9|10244.9|10265.6|10245.6|10264.4|10244.4|8
1650605640000|2022-04-22 05:34:00|10264.6|10244.6|10265.1|10245.1|10265.1|10245.1|10263.6|10243.6|12
1650605650000|2022-04-22 05:34:10|10264.9|10244.9|10265.6|10245.6|10266.9|10246.9|10264.9|10244.9|15
1650605660000|2022-04-22 05:34:20|10265.4|10245.4|10266.1|10246.1|10266.1|10246.1|10265.4|10245.4|4
1650605670000|2022-04-22 05:34:30|10266.4|10246.4|10267.4|10247.4|10268.9|10248.9|10266.4|10246.4|12
1650605680000|2022-04-22 05:34:40|10267.6|10247.6|10269.6|10249.6|10269.9|10249.9|10267.6|10247.6|11
1650605690000|2022-04-22 05:34:50|10269.4|10249.4|10271.4|10251.4|10271.4|10251.4|10269.1|10249.1|13
1650605700000|2022-04-22 05:35:00|10271.6|10251.6|10272.4|10252.4|10273.6|10253.6|10271.4|10251.4|16
1650605710000|2022-04-22 05:35:10|10272.6|10252.6|10273.6|10253.6|10273.9|10253.9|10271.6|10251.6|11
1650605720000|2022-04-22 05:35:20|10273.9|10253.9|10273.6|10253.6|10273.9|10253.9|10273.6|10253.6|6
1650605730000|2022-04-22 05:35:30|10273.1|10253.1|10270.1|10250.1|10273.1|10253.1|10270.1|10250.1|6
1650605740000|2022-04-22 05:35:40|10269.9|10249.9|10270.9|10250.9|10271.4|10251.4|10269.1|10249.1|16
1650605750000|2022-04-22 05:35:50|10270.4|10250.4|10268.9|10248.9|10271.4|10251.4|10268.9|10248.9|8
1650605760000|2022-04-22 05:36:00|10269.1|10249.1|10269.1|10249.1|10269.1|10249.1|10268.1|10248.1|5
1650605770000|2022-04-22 05:36:10|10269.4|10249.4|10271.4|10251.4|10272.4|10252.4|10269.4|10249.4|11
1650605780000|2022-04-22 05:36:20|10271.6|10251.6|10274.1|10254.1|10274.1|10254.1|10271.4|10251.4|12
1650605790000|2022-04-22 05:36:30|10274.4|10254.4|10274.6|10254.6|10274.6|10254.6|10273.9|10253.9|9
1650605800000|2022-04-22 05:36:40|10274.4|10254.4|10273.6|10253.6|10274.6|10254.6|10273.4|10253.4|11
1650605810000|2022-04-22 05:36:50|10273.9|10253.9|10274.1|10254.1|10274.6|10254.6|10273.9|10253.9|14
1650605820000|2022-04-22 05:37:00|10273.9|10253.9|10273.1|10253.1|10274.1|10254.1|10272.9|10252.9|9
1650605830000|2022-04-22 05:37:10|10273.4|10253.4|10273.9|10253.9|10274.1|10254.1|10273.1|10253.1|6
1650605840000|2022-04-22 05:37:20|10273.6|10253.6|10275.6|10255.6|10275.6|10255.6|10273.6|10253.6|6
1650605850000|2022-04-22 05:37:30|10274.6|10254.6|10275.6|10255.6|10276.1|10256.1|10273.6|10253.6|16
1650605860000|2022-04-22 05:37:40|10275.1|10255.1|10274.9|10254.9|10276.1|10256.1|10274.9|10254.9|5
1650605870000|2022-04-22 05:37:50|10274.6|10254.6|10276.1|10256.1|10276.4|10256.4|10274.6|10254.6|9
1650605880000|2022-04-22 05:38:00|10276.6|10256.6|10278.4|10258.4|10278.4|10258.4|10276.4|10256.4|7
1650605890000|2022-04-22 05:38:10|10278.1|10258.1|10277.6|10257.6|10279.1|10259.1|10276.9|10256.9|12
1650605900000|2022-04-22 05:38:20|10279.1|10259.1|10278.6|10258.6|10279.1|10259.1|10277.6|10257.6|6
1650605910000|2022-04-22 05:38:30|10278.9|10258.9|10278.4|10258.4|10279.1|10259.1|10278.4|10258.4|10
1650605920000|2022-04-22 05:38:40|10277.9|10257.9|10276.4|10256.4|10277.9|10257.9|10275.6|10255.6|10
1650605930000|2022-04-22 05:38:50|10276.1|10256.1|10275.9|10255.9|10276.4|10256.4|10274.6|10254.6|18
1650605940000|2022-04-22 05:39:00|10276.1|10256.1|10277.1|10257.1|10277.1|10257.1|10275.9|10255.9|6
1650605950000|2022-04-22 05:39:10|10277.4|10257.4|10280.4|10260.4|10280.4|10260.4|10277.4|10257.4|15
1650605960000|2022-04-22 05:39:20|10280.6|10260.6|10279.6|10259.6|10280.6|10260.6|10279.6|10259.6|7
1650605970000|2022-04-22 05:39:30|10279.9|10259.9|10281.6|10261.6|10281.9|10261.9|10279.9|10259.9|10
1650605980000|2022-04-22 05:39:40|10281.9|10261.9|10279.9|10259.9|10281.9|10261.9|10279.9|10259.9|9
1650605990000|2022-04-22 05:39:50|10280.1|10260.1|10283.9|10263.9|10284.1|10264.1|10280.1|10260.1|18
1650606000000|2022-04-22 05:40:00|10283.6|10263.6|10281.4|10261.4|10283.6|10263.6|10280.9|10260.9|14
1650606010000|2022-04-22 05:40:10|10281.3|10261.3|10281.3|10261.3|10281.3|10261.3|10281.3|10261.3|1
1650606020000|2022-04-22 05:40:20|10280.6|10260.6|10280.1|10260.1|10280.9|10260.9|10280.1|10260.1|4
1650606030000|2022-04-22 05:40:30|10279.9|10259.9|10279.9|10259.9|10279.9|10259.9|10279.6|10259.6|3
1650606040000|2022-04-22 05:40:40|10280.1|10260.1|10280.1|10260.1|10280.1|10260.1|10280.1|10260.1|1
1650606050000|2022-04-22 05:40:50|10280.4|10260.4|10280.4|10260.4|10280.6|10260.6|10280.4|10260.4|3
1650606060000|2022-04-22 05:41:00|10280.6|10260.6|10282.6|10262.6|10282.6|10262.6|10280.6|10260.6|9
1650606070000|2022-04-22 05:41:10|10282.9|10262.9|10283.1|10263.1|10283.9|10263.9|10282.9|10262.9|8
1650606080000|2022-04-22 05:41:20|10283.4|10263.4|10285.9|10265.9|10285.9|10265.9|10282.9|10262.9|13
1650606090000|2022-04-22 05:41:30|10286.4|10266.4|10287.1|10267.1|10287.4|10267.4|10286.4|10266.4|8
1650606100000|2022-04-22 05:41:40|10286.9|10266.9|10283.4|10263.4|10286.9|10266.9|10283.4|10263.4|10
1650606110000|2022-04-22 05:41:50|10283.9|10263.9|10284.4|10264.4|10284.4|10264.4|10282.6|10262.6|8
1650606120000|2022-04-22 05:42:00|10284.1|10264.1|10284.6|10264.6|10284.6|10264.6|10283.6|10263.6|4
1650606130000|2022-04-22 05:42:10|10284.9|10264.9|10285.4|10265.4|10285.9|10265.9|10284.9|10264.9|7
1650606140000|2022-04-22 05:42:20|10285.6|10265.6|10284.9|10264.9|10285.9|10265.9|10283.6|10263.6|8
1650606150000|2022-04-22 05:42:30|10284.4|10264.4|10283.6|10263.6|10284.4|10264.4|10283.1|10263.1|9
1650606160000|2022-04-22 05:42:40|10283.4|10263.4|10286.6|10266.6|10286.6|10266.6|10283.4|10263.4|12
1650606170000|2022-04-22 05:42:50|10286.4|10266.4|10287.1|10267.1|10287.1|10267.1|10285.1|10265.1|5
1650606180000|2022-04-22 05:43:00|10287.6|10267.6|10288.6|10268.6|10288.6|10268.6|10286.9|10266.9|11
1650606190000|2022-04-22 05:43:10|10288.9|10268.9|10288.9|10268.9|10290.1|10270.1|10288.9|10268.9|8
1650606200000|2022-04-22 05:43:20|10289.6|10269.6|10290.1|10270.1|10290.1|10270.1|10289.6|10269.6|2
1650606210000|2022-04-22 05:43:30|10290.4|10270.4|10291.9|10271.9|10292.4|10272.4|10290.4|10270.4|5
1650606220000|2022-04-22 05:43:40|10292.4|10272.4|10292.4|10272.4|10292.4|10272.4|10292.4|10272.4|1
1650606230000|2022-04-22 05:43:50|10291.1|10271.1|10292.4|10272.4|10292.4|10272.4|10290.6|10270.6|3
1650606240000|2022-04-22 05:44:00|10292.1|10272.1|10293.1|10273.1|10293.1|10273.1|10292.1|10272.1|3
1650606250000|2022-04-22 05:44:10|10293.4|10273.4|10291.9|10271.9|10294.4|10274.4|10291.9|10271.9|8
1650606260000|2022-04-22 05:44:20|10292.1|10272.1|10292.1|10272.1|10292.1|10272.1|10292.1|10272.1|1
1650606270000|2022-04-22 05:44:30|10291.6|10271.6|10291.1|10271.1|10291.6|10271.6|10291.1|10271.1|2
1650606280000|2022-04-22 05:44:40|10291.4|10271.4|10292.4|10272.4|10292.4|10272.4|10291.4|10271.4|7
1650606290000|2022-04-22 05:44:50|10292.1|10272.1|10290.9|10270.9|10292.1|10272.1|10290.9|10270.9|5
1650606300000|2022-04-22 05:45:00|10291.1|10271.1|10289.1|10269.1|10291.1|10271.1|10287.9|10267.9|11
1650606320000|2022-04-22 05:45:20|10288.9|10268.9|10288.1|10268.1|10288.9|10268.9|10287.6|10267.6|5
1650606330000|2022-04-22 05:45:30|10288.6|10268.6|10290.9|10270.9|10291.4|10271.4|10288.6|10268.6|11
1650606340000|2022-04-22 05:45:40|10291.1|10271.1|10291.1|10271.1|10291.6|10271.6|10291.1|10271.1|5
1650606350000|2022-04-22 05:45:50|10290.9|10270.9|10290.6|10270.6|10290.9|10270.9|10290.4|10270.4|4
1650606370000|2022-04-22 05:46:10|10290.9|10270.9|10290.1|10270.1|10290.9|10270.9|10290.1|10270.1|4
1650606380000|2022-04-22 05:46:20|10290.4|10270.4|10287.9|10267.9|10290.4|10270.4|10287.9|10267.9|8
1650606420000|2022-04-22 05:47:00|10288.4|10268.4|10289.6|10269.6|10290.6|10270.6|10288.4|10268.4|11
1650606430000|2022-04-22 05:47:10|10290.1|10270.1|10290.6|10270.6|10290.6|10270.6|10289.9|10269.9|6
1650606440000|2022-04-22 05:47:20|10291.1|10271.1|10291.9|10271.9|10291.9|10271.9|10290.9|10270.9|5
1650606450000|2022-04-22 05:47:30|10292.1|10272.1|10292.6|10272.6|10294.1|10274.1|10292.1|10272.1|15
1650606460000|2022-04-22 05:47:40|10293.1|10273.1|10292.4|10272.4|10293.6|10273.6|10292.4|10272.4|9
1650606470000|2022-04-22 05:47:50|10292.1|10272.1|10292.6|10272.6|10293.1|10273.1|10292.1|10272.1|8
1650606480000|2022-04-22 05:48:00|10292.9|10272.9|10292.9|10272.9|10293.6|10273.6|10292.6|10272.6|8
1650606500000|2022-04-22 05:48:20|10292.6|10272.6|10291.4|10271.4|10292.6|10272.6|10291.4|10271.4|4
1650606510000|2022-04-22 05:48:30|10290.9|10270.9|10290.9|10270.9|10290.9|10270.9|10290.6|10270.6|3
1650606520000|2022-04-22 05:48:40|10290.6|10270.6|10291.4|10271.4|10291.4|10271.4|10290.6|10270.6|7
1650606530000|2022-04-22 05:48:50|10291.1|10271.1|10291.1|10271.1|10291.1|10271.1|10291.1|10271.1|1
1650606540000|2022-04-22 05:49:00|10290.1|10270.1|10288.4|10268.4|10290.1|10270.1|10287.9|10267.9|8
1650606550000|2022-04-22 05:49:10|10288.1|10268.1|10288.1|10268.1|10288.4|10268.4|10287.6|10267.6|6
1650606560000|2022-04-22 05:49:20|10287.9|10267.9|10288.1|10268.1|10288.1|10268.1|10287.9|10267.9|2
1650606570000|2022-04-22 05:49:30|10287.9|10267.9|10286.6|10266.6|10287.9|10267.9|10286.6|10266.6|5
1650606580000|2022-04-22 05:49:40|10286.9|10266.9|10287.1|10267.1|10287.1|10267.1|10286.9|10266.9|4
1650606590000|2022-04-22 05:49:50|10286.9|10266.9|10286.1|10266.1|10286.9|10266.9|10286.1|10266.1|4
1650606600000|2022-04-22 05:50:00|10285.6|10265.6|10289.4|10269.4|10289.4|10269.4|10285.6|10265.6|7
1650606620000|2022-04-22 05:50:20|10289.1|10269.1|10289.4|10269.4|10289.4|10269.4|10289.1|10269.1|2
1650606630000|2022-04-22 05:50:30|10289.1|10269.1|10289.1|10269.1|10289.4|10269.4|10288.9|10268.9|5
1650606640000|2022-04-22 05:50:40|10289.4|10269.4|10289.4|10269.4|10289.4|10269.4|10289.4|10269.4|1
1650606650000|2022-04-22 05:50:50|10289.6|10269.6|10289.1|10269.1|10290.1|10270.1|10289.1|10269.1|4
1650606660000|2022-04-22 05:51:00|10289.4|10269.4|10290.4|10270.4|10290.6|10270.6|10289.4|10269.4|5
1650606670000|2022-04-22 05:51:10|10290.6|10270.6|10291.6|10271.6|10291.6|10271.6|10290.6|10270.6|2
1650606680000|2022-04-22 05:51:20|10291.9|10271.9|10291.4|10271.4|10291.9|10271.9|10291.4|10271.4|2
1650606700000|2022-04-22 05:51:40|10291.6|10271.6|10291.6|10271.6|10292.4|10272.4|10291.6|10271.6|5
1650606720000|2022-04-22 05:52:00|10291.9|10271.9|10292.1|10272.1|10292.1|10272.1|10291.9|10271.9|2
1650606730000|2022-04-22 05:52:10|10292.6|10272.6|10293.4|10273.4|10293.4|10273.4|10292.6|10272.6|5
1650606740000|2022-04-22 05:52:20|10293.6|10273.6|10292.6|10272.6|10293.9|10273.9|10292.6|10272.6|4
1650606750000|2022-04-22 05:52:30|10291.9|10271.9|10292.6|10272.6|10292.6|10272.6|10291.9|10271.9|5
1650606760000|2022-04-22 05:52:40|10292.9|10272.9|10294.4|10274.4|10294.6|10274.6|10292.9|10272.9|6
1650606770000|2022-04-22 05:52:50|10295.4|10275.4|10293.9|10273.9|10295.4|10275.4|10292.6|10272.6|5
1650606780000|2022-04-22 05:53:00|10294.1|10274.1|10294.6|10274.6|10294.6|10274.6|10294.1|10274.1|2
1650606790000|2022-04-22 05:53:10|10294.1|10274.1|10293.9|10273.9|10294.1|10274.1|10293.1|10273.1|11
1650606800000|2022-04-22 05:53:20|10293.6|10273.6|10290.6|10270.6|10293.6|10273.6|10290.6|10270.6|8
1650606810000|2022-04-22 05:53:30|10290.9|10270.9|10290.9|10270.9|10291.6|10271.6|10290.9|10270.9|4
1650606820000|2022-04-22 05:53:40|10291.1|10271.1|10289.6|10269.6|10291.1|10271.1|10289.6|10269.6|5
1650606830000|2022-04-22 05:53:50|10290.1|10270.1|10292.6|10272.6|10292.6|10272.6|10290.1|10270.1|13
1650606840000|2022-04-22 05:54:00|10293.1|10273.1|10296.6|10276.6|10296.6|10276.6|10293.1|10273.1|11
1650606850000|2022-04-22 05:54:10|10296.9|10276.9|10295.9|10275.9|10296.9|10276.9|10295.9|10275.9|4
1650606860000|2022-04-22 05:54:20|10296.1|10276.1|10294.6|10274.6|10296.1|10276.1|10294.6|10274.6|5
1650606880000|2022-04-22 05:54:40|10294.4|10274.4|10295.1|10275.1|10296.9|10276.9|10294.4|10274.4|10
1650606890000|2022-04-22 05:54:50|10294.9|10274.9|10292.4|10272.4|10294.9|10274.9|10292.4|10272.4|9
1650606900000|2022-04-22 05:55:00|10293.1|10273.1|10293.1|10273.1|10293.1|10273.1|10292.9|10272.9|3
1650606910000|2022-04-22 05:55:10|10293.6|10273.6|10294.6|10274.6|10295.1|10275.1|10293.6|10273.6|5
1650606920000|2022-04-22 05:55:20|10294.9|10274.9|10296.1|10276.1|10296.1|10276.1|10294.9|10274.9|5
1650606930000|2022-04-22 05:55:30|10296.4|10276.4|10300.1|10280.1|10300.1|10280.1|10296.1|10276.1|15
1650606940000|2022-04-22 05:55:40|10299.9|10279.9|10300.4|10280.4|10300.4|10280.4|10299.9|10279.9|5
1650606950000|2022-04-22 05:55:50|10299.9|10279.9|10300.9|10280.9|10300.9|10280.9|10299.9|10279.9|2
1650606960000|2022-04-22 05:56:00|10300.8|10280.8|10297.6|10277.6|10300.8|10280.8|10296.9|10276.9|16
1650606970000|2022-04-22 05:56:10|10297.4|10277.4|10297.9|10277.9|10298.1|10278.1|10296.6|10276.6|7
1650606980000|2022-04-22 05:56:20|10298.1|10278.1|10300.1|10280.1|10300.1|10280.1|10297.1|10277.1|13
1650606990000|2022-04-22 05:56:30|10300.4|10280.4|10299.6|10279.6|10300.4|10280.4|10299.4|10279.4|12
1650607000000|2022-04-22 05:56:40|10299.9|10279.9|10298.6|10278.6|10299.9|10279.9|10298.6|10278.6|9
1650607020000|2022-04-22 05:57:00|10298.9|10278.9|10299.6|10279.6|10299.9|10279.9|10298.9|10278.9|5
1650607030000|2022-04-22 05:57:10|10299.9|10279.9|10299.9|10279.9|10299.9|10279.9|10299.9|10279.9|1
1650607040000|2022-04-22 05:57:20|10299.6|10279.6|10299.9|10279.9|10300.6|10280.6|10299.4|10279.4|7
1650607050000|2022-04-22 05:57:30|10299.6|10279.6|10299.6|10279.6|10300.1|10280.1|10299.6|10279.6|5
1650607060000|2022-04-22 05:57:40|10299.9|10279.9|10300.4|10280.4|10300.4|10280.4|10299.9|10279.9|6
1650607070000|2022-04-22 05:57:50|10301.1|10281.1|10304.1|10284.1|10304.1|10284.1|10301.1|10281.1|10
1650607080000|2022-04-22 05:58:00|10303.9|10283.9|10304.1|10284.1|10304.1|10284.1|10303.9|10283.9|2
1650607090000|2022-04-22 05:58:10|10305.4|10285.4|10305.9|10285.9|10305.9|10285.9|10305.4|10285.4|2
1650607100000|2022-04-22 05:58:20|10305.6|10285.6|10307.1|10287.1|10307.6|10287.6|10305.6|10285.6|8
1650607110000|2022-04-22 05:58:30|10307.4|10287.4|10309.1|10289.1|10309.1|10289.1|10306.4|10286.4|12
1650607120000|2022-04-22 05:58:40|10308.9|10288.9|10308.6|10288.6|10308.9|10288.9|10308.6|10288.6|2
1650607130000|2022-04-22 05:58:50|10308.9|10288.9|10308.1|10288.1|10309.1|10289.1|10308.1|10288.1|7
1650607140000|2022-04-22 05:59:00|10308.4|10288.4|10306.6|10286.6|10308.4|10288.4|10306.6|10286.6|4
1650607150000|2022-04-22 05:59:10|10306.1|10286.1|10304.4|10284.4|10306.1|10286.1|10303.9|10283.9|13
1650607160000|2022-04-22 05:59:20|10304.1|10284.1|10303.1|10283.1|10304.1|10284.1|10301.9|10281.9|15
1650607170000|2022-04-22 05:59:30|10302.9|10282.9|10303.6|10283.6|10303.6|10283.6|10302.9|10282.9|6
1650607180000|2022-04-22 05:59:40|10304.1|10284.1|10305.6|10285.6|10305.6|10285.6|10303.9|10283.9|7
1650607190000|2022-04-22 05:59:50|10305.1|10285.1|10307.4|10287.4|10307.4|10287.4|10303.6|10283.6|11
1650607200000|2022-04-22 06:00:00|10306.9|10286.9|10304.4|10284.4|10309.4|10289.4|10304.4|10284.4|17
1650607210000|2022-04-22 06:00:10|10306.1|10286.1|10303.6|10283.6|10306.9|10286.9|10303.6|10283.6|11
1650607220000|2022-04-22 06:00:20|10303.9|10283.9|10304.9|10284.9|10304.9|10284.9|10303.6|10283.6|10
1650607230000|2022-04-22 06:00:30|10304.6|10284.6|10303.9|10283.9|10304.6|10284.6|10303.4|10283.4|7
1650607240000|2022-04-22 06:00:40|10304.1|10284.1|10305.4|10285.4|10305.4|10285.4|10303.4|10283.4|10
1650607250000|2022-04-22 06:00:50|10305.1|10285.1|10307.9|10287.9|10308.9|10288.9|10304.9|10284.9|17
1650607260000|2022-04-22 06:01:00|10307.1|10287.1|10308.1|10288.1|10309.1|10289.1|10307.1|10287.1|8
1650607270000|2022-04-22 06:01:10|10307.9|10287.9|10309.1|10289.1|10309.1|10289.1|10307.6|10287.6|11
1650607280000|2022-04-22 06:01:20|10309.4|10289.4|10310.1|10290.1|10311.6|10291.6|10309.1|10289.1|10
1650607290000|2022-04-22 06:01:30|10309.6|10289.6|10308.1|10288.1|10309.6|10289.6|10308.1|10288.1|6
1650607300000|2022-04-22 06:01:40|10308.9|10288.9|10308.4|10288.4|10309.4|10289.4|10308.4|10288.4|9
1650607310000|2022-04-22 06:01:50|10308.9|10288.9|10310.1|10290.1|10311.1|10291.1|10308.9|10288.9|9
1650607320000|2022-04-22 06:02:00|10310.6|10290.6|10310.1|10290.1|10310.6|10290.6|10310.1|10290.1|2
1650607330000|2022-04-22 06:02:10|10309.9|10289.9|10305.6|10285.6|10309.9|10289.9|10305.6|10285.6|10
1650607340000|2022-04-22 06:02:20|10304.6|10284.6|10307.4|10287.4|10307.9|10287.9|10304.1|10284.1|14
1650607350000|2022-04-22 06:02:30|10307.6|10287.6|10307.4|10287.4|10307.9|10287.9|10306.9|10286.9|7
1650607360000|2022-04-22 06:02:40|10307.1|10287.1|10308.4|10288.4|10308.9|10288.9|10307.1|10287.1|8
1650607370000|2022-04-22 06:02:50|10308.6|10288.6|10309.9|10289.9|10309.9|10289.9|10308.4|10288.4|5
1650607380000|2022-04-22 06:03:00|10310.1|10290.1|10311.4|10291.4|10311.4|10291.4|10310.1|10290.1|4
1650607390000|2022-04-22 06:03:10|10310.9|10290.9|10313.9|10293.9|10314.4|10294.4|10310.6|10290.6|18
1650607400000|2022-04-22 06:03:20|10313.6|10293.6|10314.1|10294.1|10314.1|10294.1|10313.4|10293.4|4
1650607410000|2022-04-22 06:03:30|10314.6|10294.6|10316.6|10296.6|10316.6|10296.6|10314.6|10294.6|5
1650607420000|2022-04-22 06:03:40|10316.9|10296.9|10316.9|10296.9|10318.1|10298.1|10316.9|10296.9|5
1650607430000|2022-04-22 06:03:50|10317.4|10297.4|10317.4|10297.4|10317.6|10297.6|10316.6|10296.6|8
1650607440000|2022-04-22 06:04:00|10317.6|10297.6|10318.6|10298.6|10319.4|10299.4|10317.6|10297.6|9
1650607450000|2022-04-22 06:04:10|10318.1|10298.1|10318.4|10298.4|10318.4|10298.4|10317.6|10297.6|8
1650607460000|2022-04-22 06:04:20|10317.9|10297.9|10316.6|10296.6|10318.1|10298.1|10316.4|10296.4|11
1650607470000|2022-04-22 06:04:30|10316.9|10296.9|10316.9|10296.9|10317.1|10297.1|10316.9|10296.9|5
1650607480000|2022-04-22 06:04:40|10317.1|10297.1|10317.4|10297.4|10317.4|10297.4|10314.6|10294.6|11
1650607490000|2022-04-22 06:04:50|10317.1|10297.1|10316.4|10296.4|10317.4|10297.4|10316.4|10296.4|7
1650607500000|2022-04-22 06:05:00|10316.6|10296.6|10318.4|10298.4|10319.1|10299.1|10316.6|10296.6|12
1650607510000|2022-04-22 06:05:10|10317.4|10297.4|10318.4|10298.4|10318.4|10298.4|10316.6|10296.6|5
1650607520000|2022-04-22 06:05:20|10318.6|10298.6|10317.6|10297.6|10319.1|10299.1|10316.9|10296.9|13
1650607530000|2022-04-22 06:05:30|10317.1|10297.1|10319.4|10299.4|10319.4|10299.4|10317.1|10297.1|5
1650607540000|2022-04-22 06:05:40|10319.1|10299.1|10315.1|10295.1|10319.1|10299.1|10315.1|10295.1|10
1650607550000|2022-04-22 06:05:50|10315.4|10295.4|10319.1|10299.1|10320.5|10300.5|10315.4|10295.4|10
1650607560000|2022-04-22 06:06:00|10318.9|10298.9|10319.1|10299.1|10319.9|10299.9|10318.6|10298.6|9
1650607570000|2022-04-22 06:06:10|10319.4|10299.4|10318.9|10298.9|10320.1|10300.1|10318.6|10298.6|17
1650607580000|2022-04-22 06:06:20|10318.1|10298.1|10315.4|10295.4|10318.1|10298.1|10314.9|10294.9|10
1650607590000|2022-04-22 06:06:30|10315.6|10295.6|10316.6|10296.6|10316.6|10296.6|10314.1|10294.1|10
1650607600000|2022-04-22 06:06:40|10316.1|10296.1|10316.6|10296.6|10316.6|10296.6|10315.6|10295.6|5
1650607610000|2022-04-22 06:06:50|10316.4|10296.4|10316.6|10296.6|10316.6|10296.6|10316.4|10296.4|4
1650607620000|2022-04-22 06:07:00|10316.9|10296.9|10320.1|10300.1|10320.4|10300.4|10316.9|10296.9|13
1650607630000|2022-04-22 06:07:10|10319.9|10299.9|10319.6|10299.6|10320.4|10300.4|10318.4|10298.4|17
1650607640000|2022-04-22 06:07:20|10319.9|10299.9|10320.4|10300.4|10320.4|10300.4|10319.6|10299.6|5
1650607650000|2022-04-22 06:07:30|10320.1|10300.1|10318.1|10298.1|10320.1|10300.1|10318.1|10298.1|4
1650607660000|2022-04-22 06:07:40|10318.4|10298.4|10317.6|10297.6|10318.4|10298.4|10316.9|10296.9|6
1650607670000|2022-04-22 06:07:50|10317.4|10297.4|10316.9|10296.9|10317.6|10297.6|10316.4|10296.4|12
1650607680000|2022-04-22 06:08:00|10317.1|10297.1|10318.9|10298.9|10319.4|10299.4|10316.9|10296.9|11
1650607690000|2022-04-22 06:08:10|10318.4|10298.4|10319.1|10299.1|10319.4|10299.4|10318.1|10298.1|16
1650607700000|2022-04-22 06:08:20|10318.6|10298.6|10318.9|10298.9|10318.9|10298.9|10318.6|10298.6|8
1650607710000|2022-04-22 06:08:30|10318.6|10298.6|10319.4|10299.4|10319.4|10299.4|10318.1|10298.1|5
1650607720000|2022-04-22 06:08:40|10320.1|10300.1|10319.6|10299.6|10321.9|10301.9|10319.6|10299.6|14
1650607730000|2022-04-22 06:08:50|10319.9|10299.9|10315.9|10295.9|10320.4|10300.4|10314.9|10294.9|16
1650607740000|2022-04-22 06:09:00|10315.6|10295.6|10316.1|10296.1|10316.1|10296.1|10315.6|10295.6|11
1650607750000|2022-04-22 06:09:10|10315.9|10295.9|10313.4|10293.4|10315.9|10295.9|10313.4|10293.4|5
1650607760000|2022-04-22 06:09:20|10313.6|10293.6|10313.6|10293.6|10315.6|10295.6|10313.6|10293.6|12
1650607770000|2022-04-22 06:09:30|10314.1|10294.1|10312.1|10292.1|10314.1|10294.1|10312.1|10292.1|9
1650607780000|2022-04-22 06:09:40|10312.6|10292.6|10313.1|10293.1|10313.9|10293.9|10312.6|10292.6|7
1650607790000|2022-04-22 06:09:50|10312.9|10292.9|10309.9|10289.9|10313.1|10293.1|10309.9|10289.9|11
1650607800000|2022-04-22 06:10:00|10310.1|10290.1|10311.9|10291.9|10313.6|10293.6|10310.1|10290.1|14
1650607810000|2022-04-22 06:10:10|10311.4|10291.4|10308.4|10288.4|10311.4|10291.4|10308.4|10288.4|6
1650607820000|2022-04-22 06:10:20|10308.6|10288.6|10310.9|10290.9|10311.1|10291.1|10308.6|10288.6|10
1650607830000|2022-04-22 06:10:30|10310.6|10290.6|10310.1|10290.1|10310.9|10290.9|10310.1|10290.1|5
1650607840000|2022-04-22 06:10:40|10309.9|10289.9|10309.6|10289.6|10309.9|10289.9|10309.6|10289.6|2
1650607850000|2022-04-22 06:10:50|10310.1|10290.1|10311.6|10291.6|10311.6|10291.6|10310.1|10290.1|6
1650607860000|2022-04-22 06:11:00|10313.1|10293.1|10312.1|10292.1|10313.9|10293.9|10311.9|10291.9|10
1650607870000|2022-04-22 06:11:10|10312.4|10292.4|10311.6|10291.6|10313.1|10293.1|10311.4|10291.4|14
1650607880000|2022-04-22 06:11:20|10311.4|10291.4|10311.9|10291.9|10311.9|10291.9|10311.4|10291.4|7
1650607890000|2022-04-22 06:11:30|10309.1|10289.1|10312.4|10292.4|10312.6|10292.6|10309.1|10289.1|8
1650607900000|2022-04-22 06:11:40|10313.4|10293.4|10313.4|10293.4|10313.6|10293.6|10311.9|10291.9|8
1650607910000|2022-04-22 06:11:50|10313.1|10293.1|10312.1|10292.1|10313.1|10293.1|10312.1|10292.1|3
1650607920000|2022-04-22 06:12:00|10312.4|10292.4|10313.1|10293.1|10313.6|10293.6|10312.4|10292.4|6
1650607930000|2022-04-22 06:12:10|10313.4|10293.4|10312.6|10292.6|10313.6|10293.6|10312.6|10292.6|6
1650607940000|2022-04-22 06:12:20|10311.9|10291.9|10311.9|10291.9|10311.9|10291.9|10311.1|10291.1|5
1650607950000|2022-04-22 06:12:30|10312.4|10292.4|10311.4|10291.4|10312.9|10292.9|10311.4|10291.4|5
1650607960000|2022-04-22 06:12:40|10311.9|10291.9|10313.9|10293.9|10313.9|10293.9|10311.9|10291.9|6
1650607970000|2022-04-22 06:12:50|10313.4|10293.4|10312.9|10292.9|10313.6|10293.6|10312.4|10292.4|11
1650607980000|2022-04-22 06:13:00|10313.1|10293.1|10311.9|10291.9|10313.6|10293.6|10311.9|10291.9|5
1650607990000|2022-04-22 06:13:10|10311.6|10291.6|10312.4|10292.4|10312.6|10292.6|10311.1|10291.1|9
1650608000000|2022-04-22 06:13:20|10313.4|10293.4|10313.9|10293.9|10313.9|10293.9|10313.4|10293.4|2
1650608010000|2022-04-22 06:13:30|10312.9|10292.9|10315.1|10295.1|10315.1|10295.1|10312.9|10292.9|8
1650608020000|2022-04-22 06:13:40|10315.4|10295.4|10314.9|10294.9|10315.4|10295.4|10314.6|10294.6|8
1650608030000|2022-04-22 06:13:50|10314.6|10294.6|10316.9|10296.9|10316.9|10296.9|10314.6|10294.6|7
1650608040000|2022-04-22 06:14:00|10317.4|10297.4|10318.1|10298.1|10318.6|10298.6|10316.6|10296.6|13
1650608050000|2022-04-22 06:14:10|10317.9|10297.9|10314.4|10294.4|10318.4|10298.4|10314.4|10294.4|6
1650608060000|2022-04-22 06:14:20|10313.9|10293.9|10316.4|10296.4|10316.4|10296.4|10313.9|10293.9|11
1650608070000|2022-04-22 06:14:30|10316.6|10296.6|10316.6|10296.6|10317.6|10297.6|10315.9|10295.9|8
1650608080000|2022-04-22 06:14:40|10316.9|10296.9|10317.6|10297.6|10318.1|10298.1|10316.9|10296.9|9
1650608090000|2022-04-22 06:14:50|10317.4|10297.4|10315.1|10295.1|10317.6|10297.6|10314.6|10294.6|16
1650608100000|2022-04-22 06:15:00|10314.1|10294.1|10313.1|10293.1|10314.9|10294.9|10312.6|10292.6|14
1650608110000|2022-04-22 06:15:10|10313.4|10293.4|10313.9|10293.9|10314.4|10294.4|10313.4|10293.4|9
1650608120000|2022-04-22 06:15:20|10314.6|10294.6|10314.6|10294.6|10314.6|10294.6|10314.4|10294.4|5
1650608130000|2022-04-22 06:15:30|10314.9|10294.9|10316.1|10296.1|10316.6|10296.6|10314.6|10294.6|15
1650608140000|2022-04-22 06:15:40|10315.9|10295.9|10315.6|10295.6|10316.4|10296.4|10314.9|10294.9|8
1650608150000|2022-04-22 06:15:50|10315.4|10295.4|10315.1|10295.1|10315.6|10295.6|10314.6|10294.6|10
1650608160000|2022-04-22 06:16:00|10314.9|10294.9|10316.1|10296.1|10317.4|10297.4|10314.6|10294.6|18
1650608170000|2022-04-22 06:16:10|10316.4|10296.4|10316.4|10296.4|10316.4|10296.4|10315.4|10295.4|10
1650608180000|2022-04-22 06:16:20|10316.6|10296.6|10318.4|10298.4|10318.4|10298.4|10316.1|10296.1|13
1650608190000|2022-04-22 06:16:30|10319.6|10299.6|10319.6|10299.6|10319.9|10299.9|10319.6|10299.6|3
1650608200000|2022-04-22 06:16:40|10320.1|10300.1|10319.9|10299.9|10322.1|10302.1|10319.9|10299.9|11
1650608210000|2022-04-22 06:16:50|10319.6|10299.6|10320.1|10300.1|10320.6|10300.6|10319.6|10299.6|7
1650608220000|2022-04-22 06:17:00|10319.9|10299.9|10323.1|10303.1|10323.9|10303.9|10319.9|10299.9|14
1650608230000|2022-04-22 06:17:10|10322.9|10302.9|10320.9|10300.9|10322.9|10302.9|10320.4|10300.4|10
1650608240000|2022-04-22 06:17:20|10320.6|10300.6|10322.9|10302.9|10322.9|10302.9|10320.1|10300.1|17
1650608250000|2022-04-22 06:17:30|10323.1|10303.1|10323.9|10303.9|10324.1|10304.1|10322.9|10302.9|7
1650608260000|2022-04-22 06:17:40|10324.4|10304.4|10323.9|10303.9|10324.4|10304.4|10323.1|10303.1|10
1650608270000|2022-04-22 06:17:50|10323.6|10303.6|10317.4|10297.4|10323.6|10303.6|10316.1|10296.1|16
1650608280000|2022-04-22 06:18:00|10317.6|10297.6|10317.9|10297.9|10319.6|10299.6|10317.4|10297.4|11
1650608290000|2022-04-22 06:18:10|10316.9|10296.9|10317.1|10297.1|10317.1|10297.1|10315.6|10295.6|7
1650608300000|2022-04-22 06:18:20|10316.9|10296.9|10314.1|10294.1|10316.9|10296.9|10313.9|10293.9|11
1650608310000|2022-04-22 06:18:30|10314.6|10294.6|10316.1|10296.1|10316.6|10296.6|10314.4|10294.4|16
1650608320000|2022-04-22 06:18:40|10316.4|10296.4|10316.4|10296.4|10317.1|10297.1|10316.1|10296.1|10
1650608330000|2022-04-22 06:18:50|10316.6|10296.6|10317.4|10297.4|10317.6|10297.6|10316.6|10296.6|6
1650608340000|2022-04-22 06:19:00|10317.6|10297.6|10318.9|10298.9|10319.4|10299.4|10317.6|10297.6|8
1650608350000|2022-04-22 06:19:10|10318.6|10298.6|10318.4|10298.4|10318.6|10298.6|10318.1|10298.1|3
1650608360000|2022-04-22 06:19:20|10318.6|10298.6|10314.4|10294.4|10318.9|10298.9|10314.4|10294.4|12
1650608370000|2022-04-22 06:19:30|10314.1|10294.1|10312.9|10292.9|10314.1|10294.1|10312.1|10292.1|6
1650608380000|2022-04-22 06:19:40|10312.1|10292.1|10313.4|10293.4|10313.9|10293.9|10310.9|10290.9|15
1650608390000|2022-04-22 06:19:50|10313.6|10293.6|10314.4|10294.4|10314.4|10294.4|10313.1|10293.1|8
1650608400000|2022-04-22 06:20:00|10314.1|10294.1|10314.1|10294.1|10314.4|10294.4|10313.9|10293.9|5
1650608410000|2022-04-22 06:20:10|10313.9|10293.9|10312.9|10292.9|10313.9|10293.9|10312.4|10292.4|11
1650608420000|2022-04-22 06:20:20|10313.1|10293.1|10312.1|10292.1|10313.4|10293.4|10312.1|10292.1|4
1650608430000|2022-04-22 06:20:30|10312.4|10292.4|10313.1|10293.1|10313.6|10293.6|10312.4|10292.4|4
1650608440000|2022-04-22 06:20:40|10313.9|10293.9|10315.1|10295.1|10315.4|10295.4|10313.9|10293.9|8
1650608450000|2022-04-22 06:20:50|10315.4|10295.4|10314.6|10294.6|10315.4|10295.4|10314.6|10294.6|11
1650608460000|2022-04-22 06:21:00|10314.9|10294.9|10314.6|10294.6|10315.1|10295.1|10314.1|10294.1|9
1650608470000|2022-04-22 06:21:10|10314.9|10294.9|10315.6|10295.6|10315.6|10295.6|10314.9|10294.9|7
1650608480000|2022-04-22 06:21:20|10315.4|10295.4|10315.9|10295.9|10315.9|10295.9|10315.4|10295.4|4
1650608490000|2022-04-22 06:21:30|10316.9|10296.9|10316.1|10296.1|10317.1|10297.1|10316.1|10296.1|7
1650608500000|2022-04-22 06:21:40|10315.9|10295.9|10314.6|10294.6|10315.9|10295.9|10314.1|10294.1|4
1650608510000|2022-04-22 06:21:50|10314.4|10294.4|10313.9|10293.9|10314.4|10294.4|10312.9|10292.9|10
1650608520000|2022-04-22 06:22:00|10314.1|10294.1|10311.4|10291.4|10315.1|10295.1|10311.4|10291.4|11
1650608530000|2022-04-22 06:22:10|10310.9|10290.9|10312.6|10292.6|10313.4|10293.4|10310.6|10290.6|11
1650608540000|2022-04-22 06:22:20|10311.9|10291.9|10311.6|10291.6|10312.6|10292.6|10310.4|10290.4|15
1650608550000|2022-04-22 06:22:30|10311.9|10291.9|10310.6|10290.6|10311.9|10291.9|10310.6|10290.6|12
1650608560000|2022-04-22 06:22:40|10310.4|10290.4|10310.9|10290.9|10311.1|10291.1|10309.6|10289.6|9
1650608570000|2022-04-22 06:22:50|10310.6|10290.6|10311.1|10291.1|10311.1|10291.1|10308.6|10288.6|12
1650608580000|2022-04-22 06:23:00|10311.4|10291.4|10310.9|10290.9|10311.6|10291.6|10309.9|10289.9|13
1650608590000|2022-04-22 06:23:10|10310.6|10290.6|10308.6|10288.6|10310.6|10290.6|10307.9|10287.9|15
1650608600000|2022-04-22 06:23:20|10308.9|10288.9|10309.1|10289.1|10310.1|10290.1|10308.4|10288.4|11
1650608610000|2022-04-22 06:23:30|10308.9|10288.9|10308.6|10288.6|10308.9|10288.9|10308.1|10288.1|7
1650608620000|2022-04-22 06:23:40|10309.1|10289.1|10309.9|10289.9|10309.9|10289.9|10309.1|10289.1|4
1650608630000|2022-04-22 06:23:50|10310.1|10290.1|10307.9|10287.9|10310.1|10290.1|10307.4|10287.4|8
1650608640000|2022-04-22 06:24:00|10307.4|10287.4|10308.4|10288.4|10308.4|10288.4|10306.6|10286.6|10
1650608650000|2022-04-22 06:24:10|10308.6|10288.6|10310.1|10290.1|10310.1|10290.1|10308.6|10288.6|6
1650608660000|2022-04-22 06:24:20|10310.4|10290.4|10309.1|10289.1|10310.9|10290.9|10308.9|10288.9|13
1650608670000|2022-04-22 06:24:30|10308.6|10288.6|10308.9|10288.9|10308.9|10288.9|10308.4|10288.4|8
1650608680000|2022-04-22 06:24:40|10309.1|10289.1|10308.6|10288.6|10309.1|10289.1|10307.9|10287.9|9
1650608690000|2022-04-22 06:24:50|10308.4|10288.4|10308.6|10288.6|10308.9|10288.9|10308.1|10288.1|7
1650608700000|2022-04-22 06:25:00|10309.1|10289.1|10310.4|10290.4|10310.4|10290.4|10308.6|10288.6|11
1650608710000|2022-04-22 06:25:10|10310.9|10290.9|10311.9|10291.9|10312.6|10292.6|10310.6|10290.6|14
1650608720000|2022-04-22 06:25:20|10312.1|10292.1|10312.6|10292.6|10312.9|10292.9|10312.1|10292.1|12
1650608730000|2022-04-22 06:25:30|10312.4|10292.4|10310.9|10290.9|10312.4|10292.4|10310.9|10290.9|5
1650608740000|2022-04-22 06:25:40|10310.1|10290.1|10309.9|10289.9|10310.4|10290.4|10309.6|10289.6|9
1650608750000|2022-04-22 06:25:50|10309.6|10289.6|10310.6|10290.6|10310.6|10290.6|10308.6|10288.6|9
1650608760000|2022-04-22 06:26:00|10310.1|10290.1|10309.9|10289.9|10310.1|10290.1|10309.9|10289.9|4
1650608770000|2022-04-22 06:26:10|10310.1|10290.1|10310.9|10290.9|10311.9|10291.9|10310.1|10290.1|9
1650608780000|2022-04-22 06:26:20|10310.6|10290.6|10310.6|10290.6|10310.9|10290.9|10310.4|10290.4|4
1650608790000|2022-04-22 06:26:30|10309.9|10289.9|10308.6|10288.6|10310.1|10290.1|10307.9|10287.9|16
1650608800000|2022-04-22 06:26:40|10308.4|10288.4|10312.3|10292.3|10312.3|10292.3|10308.1|10288.1|12
1650608810000|2022-04-22 06:26:50|10312.5|10292.5|10310.4|10290.4|10312.5|10292.5|10310.4|10290.4|5
1650608820000|2022-04-22 06:27:00|10310.6|10290.6|10309.9|10289.9|10311.9|10291.9|10309.9|10289.9|9
1650608830000|2022-04-22 06:27:10|10310.1|10290.1|10310.6|10290.6|10311.4|10291.4|10309.9|10289.9|7
1650608840000|2022-04-22 06:27:20|10310.9|10290.9|10309.6|10289.6|10311.6|10291.6|10308.9|10288.9|16
1650608850000|2022-04-22 06:27:30|10309.1|10289.1|10309.9|10289.9|10309.9|10289.9|10309.1|10289.1|4
1650608860000|2022-04-22 06:27:40|10309.6|10289.6|10309.1|10289.1|10309.6|10289.6|10308.6|10288.6|3
1650608870000|2022-04-22 06:27:50|10309.4|10289.4|10308.9|10288.9|10309.6|10289.6|10308.9|10288.9|4
1650608880000|2022-04-22 06:28:00|10308.6|10288.6|10309.1|10289.1|10309.4|10289.4|10307.6|10287.6|10
1650608890000|2022-04-22 06:28:10|10308.6|10288.6|10309.6|10289.6|10309.6|10289.6|10307.9|10287.9|13
1650608900000|2022-04-22 06:28:20|10310.1|10290.1|10310.1|10290.1|10310.4|10290.4|10310.1|10290.1|3
1650608910000|2022-04-22 06:28:30|10310.4|10290.4|10309.9|10289.9|10310.4|10290.4|10309.1|10289.1|8
1650608920000|2022-04-22 06:28:40|10310.1|10290.1|10309.9|10289.9|10310.1|10290.1|10309.9|10289.9|4
1650608930000|2022-04-22 06:28:50|10310.1|10290.1|10309.9|10289.9|10310.1|10290.1|10309.9|10289.9|6
1650608940000|2022-04-22 06:29:00|10309.1|10289.1|10310.9|10290.9|10311.6|10291.6|10308.1|10288.1|14
1650608950000|2022-04-22 06:29:10|10312.6|10292.6|10312.6|10292.6|10312.9|10292.9|10312.6|10292.6|5
1650608960000|2022-04-22 06:29:20|10312.9|10292.9|10313.1|10293.1|10313.1|10293.1|10312.6|10292.6|4
1650608970000|2022-04-22 06:29:30|10313.6|10293.6|10314.6|10294.6|10314.6|10294.6|10313.6|10293.6|3
1650608980000|2022-04-22 06:29:40|10314.4|10294.4|10314.6|10294.6|10314.6|10294.6|10313.9|10293.9|3
1650608990000|2022-04-22 06:29:50|10314.9|10294.9|10313.4|10293.4|10316.1|10296.1|10312.6|10292.6|12
1650609000000|2022-04-22 06:30:00|10313.6|10293.6|10315.1|10295.1|10315.9|10295.9|10313.6|10293.6|10
1650609010000|2022-04-22 06:30:10|10315.6|10295.6|10314.6|10294.6|10315.6|10295.6|10314.4|10294.4|8
1650609020000|2022-04-22 06:30:20|10314.9|10294.9|10314.1|10294.1|10315.6|10295.6|10314.1|10294.1|9
1650609030000|2022-04-22 06:30:30|10314.4|10294.4|10314.9|10294.9|10314.9|10294.9|10314.4|10294.4|6
1650609040000|2022-04-22 06:30:40|10315.4|10295.4|10314.6|10294.6|10316.1|10296.1|10314.6|10294.6|12
1650609050000|2022-04-22 06:30:50|10314.9|10294.9|10314.9|10294.9|10315.1|10295.1|10314.4|10294.4|11
1650609060000|2022-04-22 06:31:00|10314.4|10294.4|10315.4|10295.4|10316.6|10296.6|10314.4|10294.4|11
1650609070000|2022-04-22 06:31:10|10315.1|10295.1|10315.1|10295.1|10316.4|10296.4|10314.6|10294.6|12
1650609080000|2022-04-22 06:31:20|10315.6|10295.6|10315.6|10295.6|10316.4|10296.4|10314.9|10294.9|20
1650609090000|2022-04-22 06:31:30|10315.4|10295.4|10316.4|10296.4|10316.4|10296.4|10315.4|10295.4|2
1650609100000|2022-04-22 06:31:40|10315.4|10295.4|10316.1|10296.1|10316.4|10296.4|10315.4|10295.4|4
1650609110000|2022-04-22 06:31:50|10315.6|10295.6|10315.6|10295.6|10315.9|10295.9|10314.9|10294.9|7
1650609120000|2022-04-22 06:32:00|10315.1|10295.1|10314.4|10294.4|10315.6|10295.6|10313.9|10293.9|9
1650609140000|2022-04-22 06:32:20|10314.6|10294.6|10314.4|10294.4|10314.9|10294.9|10314.4|10294.4|4
1650609160000|2022-04-22 06:32:40|10314.1|10294.1|10312.1|10292.1|10314.1|10294.1|10312.1|10292.1|5
1650609170000|2022-04-22 06:32:50|10311.9|10291.9|10311.9|10291.9|10312.1|10292.1|10311.9|10291.9|7
1650609180000|2022-04-22 06:33:00|10312.1|10292.1|10314.1|10294.1|10314.6|10294.6|10312.1|10292.1|10
1650609190000|2022-04-22 06:33:10|10314.6|10294.6|10314.4|10294.4|10314.9|10294.9|10314.1|10294.1|10
1650609200000|2022-04-22 06:33:20|10314.6|10294.6|10312.9|10292.9|10314.9|10294.9|10312.9|10292.9|15
1650609210000|2022-04-22 06:33:30|10312.6|10292.6|10311.1|10291.1|10312.9|10292.9|10310.9|10290.9|15
1650609220000|2022-04-22 06:33:40|10311.4|10291.4|10311.4|10291.4|10312.6|10292.6|10311.4|10291.4|12
1650609230000|2022-04-22 06:33:50|10311.6|10291.6|10311.1|10291.1|10311.9|10291.9|10311.1|10291.1|11
1650609240000|2022-04-22 06:34:00|10310.6|10290.6|10309.4|10289.4|10310.9|10290.9|10309.4|10289.4|14
1650609250000|2022-04-22 06:34:10|10309.1|10289.1|10306.9|10286.9|10309.1|10289.1|10306.9|10286.9|12
1650609260000|2022-04-22 06:34:20|10306.1|10286.1|10306.4|10286.4|10307.6|10287.6|10306.1|10286.1|10
1650609270000|2022-04-22 06:34:30|10306.1|10286.1|10306.1|10286.1|10306.6|10286.6|10305.6|10285.6|13
1650609280000|2022-04-22 06:34:40|10305.9|10285.9|10305.9|10285.9|10305.9|10285.9|10305.6|10285.6|3
1650609290000|2022-04-22 06:34:50|10306.1|10286.1|10305.1|10285.1|10306.1|10286.1|10304.1|10284.1|8
1650609300000|2022-04-22 06:35:00|10304.9|10284.9|10301.6|10281.6|10304.9|10284.9|10301.6|10281.6|6
1650609310000|2022-04-22 06:35:10|10301.4|10281.4|10300.4|10280.4|10301.6|10281.6|10300.1|10280.1|9
1650609320000|2022-04-22 06:35:20|10300.1|10280.1|10300.9|10280.9|10301.1|10281.1|10300.1|10280.1|8
1650609330000|2022-04-22 06:35:30|10300.6|10280.6|10302.4|10282.4|10302.4|10282.4|10300.4|10280.4|4
1650609340000|2022-04-22 06:35:40|10303.1|10283.1|10302.6|10282.6|10303.1|10283.1|10302.4|10282.4|5
1650609350000|2022-04-22 06:35:50|10302.4|10282.4|10306.4|10286.4|10306.6|10286.6|10302.4|10282.4|12
1650609360000|2022-04-22 06:36:00|10306.1|10286.1|10305.1|10285.1|10306.1|10286.1|10304.4|10284.4|7
1650609380000|2022-04-22 06:36:20|10304.4|10284.4|10302.1|10282.1|10304.4|10284.4|10302.1|10282.1|5
1650609390000|2022-04-22 06:36:30|10301.9|10281.9|10300.9|10280.9|10301.9|10281.9|10300.9|10280.9|4
1650609400000|2022-04-22 06:36:40|10301.1|10281.1|10300.6|10280.6|10301.1|10281.1|10300.6|10280.6|12
1650609410000|2022-04-22 06:36:50|10300.9|10280.9|10302.9|10282.9|10303.1|10283.1|10300.9|10280.9|6
1650609420000|2022-04-22 06:37:00|10303.1|10283.1|10304.6|10284.6|10304.9|10284.9|10302.9|10282.9|11
1650609430000|2022-04-22 06:37:10|10304.4|10284.4|10303.9|10283.9|10304.4|10284.4|10303.4|10283.4|8
1650609440000|2022-04-22 06:37:20|10304.1|10284.1|10305.4|10285.4|10305.4|10285.4|10304.1|10284.1|3
1650609450000|2022-04-22 06:37:30|10305.6|10285.6|10304.1|10284.1|10305.9|10285.9|10304.1|10284.1|6
1650609460000|2022-04-22 06:37:40|10304.4|10284.4|10305.1|10285.1|10305.9|10285.9|10304.4|10284.4|9
1650609470000|2022-04-22 06:37:50|10305.4|10285.4|10305.6|10285.6|10305.9|10285.9|10305.1|10285.1|11
1650609480000|2022-04-22 06:38:00|10305.4|10285.4|10304.6|10284.6|10305.4|10285.4|10303.9|10283.9|6
1650609490000|2022-04-22 06:38:10|10304.4|10284.4|10304.4|10284.4|10304.4|10284.4|10304.4|10284.4|1
1650609500000|2022-04-22 06:38:20|10303.6|10283.6|10305.9|10285.9|10305.9|10285.9|10303.1|10283.1|5
1650609510000|2022-04-22 06:38:30|10305.6|10285.6|10305.9|10285.9|10306.4|10286.4|10305.6|10285.6|4
1650609520000|2022-04-22 06:38:40|10306.4|10286.4|10306.6|10286.6|10306.6|10286.6|10305.9|10285.9|6
1650609530000|2022-04-22 06:38:50|10307.1|10287.1|10306.4|10286.4|10307.4|10287.4|10306.4|10286.4|8
1650609540000|2022-04-22 06:39:00|10306.6|10286.6|10307.6|10287.6|10308.9|10288.9|10306.6|10286.6|8
1650609550000|2022-04-22 06:39:10|10308.1|10288.1|10309.4|10289.4|10310.1|10290.1|10308.1|10288.1|13
1650609560000|2022-04-22 06:39:20|10309.6|10289.6|10311.9|10291.9|10312.6|10292.6|10309.6|10289.6|12
1650609570000|2022-04-22 06:39:30|10312.1|10292.1|10311.4|10291.4|10312.1|10292.1|10311.4|10291.4|10
1650609580000|2022-04-22 06:39:40|10311.9|10291.9|10312.1|10292.1|10312.1|10292.1|10311.4|10291.4|5
1650609590000|2022-04-22 06:39:50|10311.9|10291.9|10313.4|10293.4|10313.4|10293.4|10310.9|10290.9|9
1650609600000|2022-04-22 06:40:00|10313.1|10293.1|10313.1|10293.1|10314.1|10294.1|10312.6|10292.6|14
1650609610000|2022-04-22 06:40:10|10312.9|10292.9|10312.9|10292.9|10312.9|10292.9|10312.6|10292.6|3
1650609620000|2022-04-22 06:40:20|10312.6|10292.6|10312.1|10292.1|10313.4|10293.4|10312.1|10292.1|8
1650609630000|2022-04-22 06:40:30|10312.6|10292.6|10313.4|10293.4|10313.4|10293.4|10312.4|10292.4|15
1650609640000|2022-04-22 06:40:40|10313.6|10293.6|10313.6|10293.6|10313.9|10293.9|10312.9|10292.9|8
1650609650000|2022-04-22 06:40:50|10313.4|10293.4|10313.1|10293.1|10313.4|10293.4|10312.9|10292.9|4
1650609660000|2022-04-22 06:41:00|10312.9|10292.9|10311.1|10291.1|10312.9|10292.9|10310.6|10290.6|8
1650609670000|2022-04-22 06:41:10|10311.6|10291.6|10310.9|10290.9|10311.6|10291.6|10310.9|10290.9|13
1650609680000|2022-04-22 06:41:20|10311.1|10291.1|10312.4|10292.4|10312.4|10292.4|10310.6|10290.6|10
1650609690000|2022-04-22 06:41:30|10312.6|10292.6|10311.9|10291.9|10313.6|10293.6|10311.9|10291.9|13
1650609700000|2022-04-22 06:41:40|10311.6|10291.6|10312.6|10292.6|10312.6|10292.6|10311.1|10291.1|10
1650609710000|2022-04-22 06:41:50|10312.4|10292.4|10312.6|10292.6|10313.1|10293.1|10311.4|10291.4|11
1650609720000|2022-04-22 06:42:00|10312.4|10292.4|10311.4|10291.4|10312.4|10292.4|10311.4|10291.4|3
1650609730000|2022-04-22 06:42:10|10311.6|10291.6|10313.4|10293.4|10314.1|10294.1|10311.6|10291.6|7
1650609740000|2022-04-22 06:42:20|10313.1|10293.1|10313.4|10293.4|10313.6|10293.6|10312.9|10292.9|8
1650609750000|2022-04-22 06:42:30|10313.6|10293.6|10311.9|10291.9|10313.6|10293.6|10311.9|10291.9|8
1650609760000|2022-04-22 06:42:40|10312.4|10292.4|10315.4|10295.4|10315.4|10295.4|10312.4|10292.4|8
1650609770000|2022-04-22 06:42:50|10315.9|10295.9|10313.6|10293.6|10315.9|10295.9|10313.1|10293.1|12
1650609780000|2022-04-22 06:43:00|10313.4|10293.4|10311.6|10291.6|10313.4|10293.4|10311.1|10291.1|12
1650609790000|2022-04-22 06:43:10|10311.4|10291.4|10311.1|10291.1|10311.4|10291.4|10310.1|10290.1|15
1650609800000|2022-04-22 06:43:20|10310.9|10290.9|10311.1|10291.1|10311.1|10291.1|10308.1|10288.1|14
1650609810000|2022-04-22 06:43:30|10310.9|10290.9|10313.4|10293.4|10313.4|10293.4|10310.4|10290.4|15
1650609820000|2022-04-22 06:43:40|10312.4|10292.4|10311.4|10291.4|10312.6|10292.6|10311.4|10291.4|11
1650609830000|2022-04-22 06:43:50|10312.4|10292.4|10311.4|10291.4|10312.9|10292.9|10310.9|10290.9|9
1650609840000|2022-04-22 06:44:00|10311.6|10291.6|10310.9|10290.9|10311.6|10291.6|10310.1|10290.1|11
1650609850000|2022-04-22 06:44:10|10311.1|10291.1|10307.4|10287.4|10311.1|10291.1|10307.4|10287.4|9
1650609860000|2022-04-22 06:44:20|10307.6|10287.6|10307.4|10287.4|10308.4|10288.4|10307.1|10287.1|8
1650609870000|2022-04-22 06:44:30|10307.1|10287.1|10308.9|10288.9|10309.1|10289.1|10305.9|10285.9|10
1650609880000|2022-04-22 06:44:40|10309.1|10289.1|10309.1|10289.1|10310.9|10290.9|10309.1|10289.1|7
1650609890000|2022-04-22 06:44:50|10309.6|10289.6|10310.9|10290.9|10310.9|10290.9|10309.6|10289.6|7
1650609900000|2022-04-22 06:45:00|10310.6|10290.6|10311.1|10291.1|10311.1|10291.1|10309.4|10289.4|10
1650609910000|2022-04-22 06:45:10|10311.9|10291.9|10310.4|10290.4|10311.9|10291.9|10309.9|10289.9|4
1650609920000|2022-04-22 06:45:20|10309.9|10289.9|10311.1|10291.1|10311.1|10291.1|10309.6|10289.6|6
1650609930000|2022-04-22 06:45:30|10310.6|10290.6|10310.1|10290.1|10310.6|10290.6|10310.1|10290.1|3
1650609940000|2022-04-22 06:45:40|10309.9|10289.9|10308.9|10288.9|10309.9|10289.9|10307.6|10287.6|13
1650609950000|2022-04-22 06:45:50|10308.6|10288.6|10308.9|10288.9|10308.9|10288.9|10307.4|10287.4|7
1650609960000|2022-04-22 06:46:00|10309.1|10289.1|10307.9|10287.9|10309.6|10289.6|10307.9|10287.9|10
1650609970000|2022-04-22 06:46:10|10307.6|10287.6|10307.6|10287.6|10307.6|10287.6|10307.6|10287.6|1
1650609980000|2022-04-22 06:46:20|10307.4|10287.4|10307.1|10287.1|10308.1|10288.1|10306.1|10286.1|12
1650609990000|2022-04-22 06:46:30|10306.9|10286.9|10306.1|10286.1|10306.9|10286.9|10306.1|10286.1|9
1650610000000|2022-04-22 06:46:40|10306.4|10286.4|10306.6|10286.6|10306.6|10286.6|10306.4|10286.4|2
1650610010000|2022-04-22 06:46:50|10307.1|10287.1|10307.9|10287.9|10308.1|10288.1|10307.1|10287.1|10
1650610020000|2022-04-22 06:47:00|10307.6|10287.6|10306.9|10286.9|10308.1|10288.1|10306.9|10286.9|9
1650610030000|2022-04-22 06:47:10|10306.6|10286.6|10306.6|10286.6|10306.6|10286.6|10306.4|10286.4|3
1650610040000|2022-04-22 06:47:20|10306.9|10286.9|10306.9|10286.9|10307.9|10287.9|10306.1|10286.1|12
1650610050000|2022-04-22 06:47:30|10307.4|10287.4|10306.1|10286.1|10307.9|10287.9|10306.1|10286.1|9
1650610060000|2022-04-22 06:47:40|10306.6|10286.6|10306.6|10286.6|10306.9|10286.9|10306.6|10286.6|3
1650610070000|2022-04-22 06:47:50|10306.4|10286.4|10305.9|10285.9|10306.9|10286.9|10305.4|10285.4|11
1650610080000|2022-04-22 06:48:00|10305.6|10285.6|10306.1|10286.1|10306.1|10286.1|10305.1|10285.1|11
1650610090000|2022-04-22 06:48:10|10306.4|10286.4|10304.6|10284.6|10306.4|10286.4|10304.6|10284.6|9
1650610100000|2022-04-22 06:48:20|10304.4|10284.4|10305.1|10285.1|10306.1|10286.1|10303.9|10283.9|12
1650610110000|2022-04-22 06:48:30|10306.1|10286.1|10305.9|10285.9|10307.4|10287.4|10305.6|10285.6|11
1650610120000|2022-04-22 06:48:40|10306.1|10286.1|10305.9|10285.9|10306.9|10286.9|10305.9|10285.9|11
1650610130000|2022-04-22 06:48:50|10306.1|10286.1|10307.9|10287.9|10307.9|10287.9|10306.1|10286.1|3
1650610140000|2022-04-22 06:49:00|10308.1|10288.1|10307.1|10287.1|10308.1|10288.1|10305.9|10285.9|16
1650610150000|2022-04-22 06:49:10|10306.6|10286.6|10307.4|10287.4|10307.4|10287.4|10306.1|10286.1|5
1650610160000|2022-04-22 06:49:20|10307.1|10287.1|10307.1|10287.1|10307.4|10287.4|10307.1|10287.1|5
1650610170000|2022-04-22 06:49:30|10307.4|10287.4|10303.1|10283.1|10307.6|10287.6|10303.1|10283.1|12
1650610180000|2022-04-22 06:49:40|10302.4|10282.4|10302.9|10282.9|10302.9|10282.9|10301.6|10281.6|6
1650610190000|2022-04-22 06:49:50|10303.1|10283.1|10303.6|10283.6|10304.6|10284.6|10303.1|10283.1|9
1650610200000|2022-04-22 06:50:00|10303.4|10283.4|10301.6|10281.6|10303.4|10283.4|10301.4|10281.4|11
1650610210000|2022-04-22 06:50:10|10301.4|10281.4|10300.1|10280.1|10301.4|10281.4|10299.4|10279.4|7
1650610220000|2022-04-22 06:50:20|10299.9|10279.9|10301.4|10281.4|10301.4|10281.4|10299.1|10279.1|6
1650610230000|2022-04-22 06:50:30|10301.1|10281.1|10301.4|10281.4|10301.9|10281.9|10301.1|10281.1|11
1650610240000|2022-04-22 06:50:40|10301.1|10281.1|10300.6|10280.6|10301.1|10281.1|10299.9|10279.9|6
1650610250000|2022-04-22 06:50:50|10300.4|10280.4|10300.4|10280.4|10300.4|10280.4|10300.4|10280.4|1
1650610260000|2022-04-22 06:51:00|10299.9|10279.9|10296.9|10276.9|10299.9|10279.9|10296.1|10276.1|16
1650610270000|2022-04-22 06:51:10|10297.4|10277.4|10296.1|10276.1|10298.6|10278.6|10296.1|10276.1|16
1650610280000|2022-04-22 06:51:20|10295.9|10275.9|10295.4|10275.4|10295.9|10275.9|10294.9|10274.9|12
1650610290000|2022-04-22 06:51:30|10295.6|10275.6|10295.6|10275.6|10295.6|10275.6|10294.9|10274.9|10
1650610300000|2022-04-22 06:51:40|10296.6|10276.6|10296.6|10276.6|10297.6|10277.6|10296.6|10276.6|4
1650610310000|2022-04-22 06:51:50|10296.4|10276.4|10296.4|10276.4|10296.4|10276.4|10295.9|10275.9|3
1650610320000|2022-04-22 06:52:00|10295.9|10275.9|10290.6|10270.6|10295.9|10275.9|10290.6|10270.6|9
1650610330000|2022-04-22 06:52:10|10290.9|10270.9|10293.9|10273.9|10293.9|10273.9|10290.9|10270.9|15
1650610340000|2022-04-22 06:52:20|10294.1|10274.1|10292.6|10272.6|10295.4|10275.4|10292.6|10272.6|9
1650610350000|2022-04-22 06:52:30|10293.1|10273.1|10293.1|10273.1|10293.1|10273.1|10291.9|10271.9|6
1650610360000|2022-04-22 06:52:40|10292.6|10272.6|10292.9|10272.9|10292.9|10272.9|10291.9|10271.9|5
1650610370000|2022-04-22 06:52:50|10293.4|10273.4|10293.4|10273.4|10293.4|10273.4|10293.4|10273.4|1
1650610380000|2022-04-22 06:53:00|10293.6|10273.6|10294.6|10274.6|10294.9|10274.9|10293.6|10273.6|8
1650610390000|2022-04-22 06:53:10|10294.4|10274.4|10294.6|10274.6|10294.6|10274.6|10294.4|10274.4|2
1650610400000|2022-04-22 06:53:20|10294.4|10274.4|10292.9|10272.9|10294.4|10274.4|10292.9|10272.9|2
1650610410000|2022-04-22 06:53:30|10293.1|10273.1|10292.9|10272.9|10293.4|10273.4|10292.9|10272.9|3
1650610420000|2022-04-22 06:53:40|10292.6|10272.6|10293.1|10273.1|10293.1|10273.1|10291.9|10271.9|8
1650610430000|2022-04-22 06:53:50|10293.4|10273.4|10290.6|10270.6|10293.9|10273.9|10290.6|10270.6|13
1650610440000|2022-04-22 06:54:00|10290.1|10270.1|10290.9|10270.9|10290.9|10270.9|10290.1|10270.1|3
1650610460000|2022-04-22 06:54:20|10291.9|10271.9|10291.9|10271.9|10291.9|10271.9|10291.9|10271.9|1
1650610470000|2022-04-22 06:54:30|10291.4|10271.4|10290.9|10270.9|10291.4|10271.4|10289.9|10269.9|8
1650610480000|2022-04-22 06:54:40|10291.1|10271.1|10291.1|10271.1|10291.1|10271.1|10290.9|10270.9|3
1650610490000|2022-04-22 06:54:50|10290.9|10270.9|10291.1|10271.1|10291.1|10271.1|10290.9|10270.9|2
1650610500000|2022-04-22 06:55:00|10291.9|10271.9|10289.4|10269.4|10291.9|10271.9|10289.4|10269.4|8
1650610510000|2022-04-22 06:55:10|10284.4|10274.4|10283.6|10273.6|10285.4|10275.4|10282.9|10272.9|12
1650610520000|2022-04-22 06:55:20|10282.4|10272.4|10283.4|10273.4|10283.4|10273.4|10282.4|10272.4|5
1650610530000|2022-04-22 06:55:30|10283.1|10273.1|10283.4|10273.4|10283.4|10273.4|10283.1|10273.1|4
1650610540000|2022-04-22 06:55:40|10283.1|10273.1|10285.4|10275.4|10285.6|10275.6|10283.1|10273.1|5
1650610550000|2022-04-22 06:55:50|10285.1|10275.1|10284.9|10274.9|10285.1|10275.1|10284.9|10274.9|2
1650610560000|2022-04-22 06:56:00|10285.4|10275.4|10284.9|10274.9|10285.4|10275.4|10283.9|10273.9|6
1650610570000|2022-04-22 06:56:10|10284.6|10274.6|10282.6|10272.6|10284.6|10274.6|10282.6|10272.6|7
1650610580000|2022-04-22 06:56:20|10282.9|10272.9|10283.4|10273.4|10283.4|10273.4|10282.9|10272.9|3
1650610590000|2022-04-22 06:56:30|10282.4|10272.4|10282.6|10272.6|10282.6|10272.6|10282.4|10272.4|2
1650610600000|2022-04-22 06:56:40|10283.4|10273.4|10284.4|10274.4|10284.4|10274.4|10283.4|10273.4|8
1650610610000|2022-04-22 06:56:50|10284.6|10274.6|10284.6|10274.6|10284.6|10274.6|10284.4|10274.4|5
1650610620000|2022-04-22 06:57:00|10284.4|10274.4|10282.9|10272.9|10284.4|10274.4|10282.1|10272.1|8
1650610630000|2022-04-22 06:57:10|10282.6|10272.6|10282.6|10272.6|10282.9|10272.9|10282.6|10272.6|5
1650610640000|2022-04-22 06:57:20|10282.9|10272.9|10282.9|10272.9|10283.4|10273.4|10282.9|10272.9|3
1650610650000|2022-04-22 06:57:30|10283.4|10273.4|10283.4|10273.4|10283.4|10273.4|10283.4|10273.4|1
1650610670000|2022-04-22 06:57:50|10282.6|10272.6|10282.1|10272.1|10282.6|10272.6|10282.1|10272.1|2
1650610680000|2022-04-22 06:58:00|10281.9|10271.9|10281.9|10271.9|10282.6|10272.6|10281.4|10271.4|8
1650610690000|2022-04-22 06:58:10|10282.1|10272.1|10283.4|10273.4|10283.4|10273.4|10282.1|10272.1|7
1650610700000|2022-04-22 06:58:20|10283.6|10273.6|10283.9|10273.9|10283.9|10273.9|10282.9|10272.9|9
1650610710000|2022-04-22 06:58:30|10283.6|10273.6|10284.9|10274.9|10285.9|10275.9|10283.6|10273.6|12
1650610720000|2022-04-22 06:58:40|10284.6|10274.6|10284.6|10274.6|10284.6|10274.6|10283.1|10273.1|9
1650610730000|2022-04-22 06:58:50|10284.4|10274.4|10283.9|10273.9|10284.6|10274.6|10283.9|10273.9|12
1650610740000|2022-04-22 06:59:00|10284.1|10274.1|10283.6|10273.6|10284.9|10274.9|10282.9|10272.9|9
1650610750000|2022-04-22 06:59:10|10284.1|10274.1|10284.1|10274.1|10285.4|10275.4|10283.4|10273.4|13
1650610760000|2022-04-22 06:59:20|10284.4|10274.4|10284.9|10274.9|10284.9|10274.9|10284.4|10274.4|4
1650610770000|2022-04-22 06:59:30|10285.4|10275.4|10284.6|10274.6|10285.4|10275.4|10284.4|10274.4|8
1650610780000|2022-04-22 06:59:40|10284.4|10274.4|10282.6|10272.6|10284.4|10274.4|10282.6|10272.6|12
1650610790000|2022-04-22 06:59:50|10282.9|10272.9|10282.9|10272.9|10285.4|10275.4|10282.9|10272.9|10
1650610800000|2022-04-22 07:00:00|10282.6|10272.6|10279.1|10269.1|10283.1|10273.1|10278.1|10268.1|9
1650610810000|2022-04-22 07:00:10|10278.9|10268.9|10277.4|10267.4|10279.4|10269.4|10277.4|10267.4|11
1650610820000|2022-04-22 07:00:20|10277.1|10267.1|10282.4|10272.4|10282.4|10272.4|10275.9|10265.9|9
1650610830000|2022-04-22 07:00:30|10282.9|10272.9|10283.4|10273.4|10283.4|10273.4|10282.9|10272.9|2
1650610840000|2022-04-22 07:00:40|10283.6|10273.6|10283.9|10273.9|10283.9|10273.9|10283.6|10273.6|2
1650610850000|2022-04-22 07:00:50|10283.4|10273.4|10283.4|10273.4|10283.4|10273.4|10283.4|10273.4|1
1650610860000|2022-04-22 07:01:00|10283.1|10273.1|10290.6|10280.6|10290.6|10280.6|10283.1|10273.1|16
1650610870000|2022-04-22 07:01:10|10291.6|10281.6|10291.6|10281.6|10291.6|10281.6|10291.6|10281.6|1
1650610880000|2022-04-22 07:01:20|10291.9|10281.9|10291.6|10281.6|10291.9|10281.9|10291.4|10281.4|3
1650610890000|2022-04-22 07:01:30|10291.4|10281.4|10295.1|10285.1|10296.6|10286.6|10291.4|10281.4|11
1650610900000|2022-04-22 07:01:40|10294.9|10284.9|10298.6|10288.6|10298.6|10288.6|10294.9|10284.9|5
1650610910000|2022-04-22 07:01:50|10298.9|10288.9|10298.6|10288.6|10301.1|10291.1|10298.6|10288.6|8
1650610920000|2022-04-22 07:02:00|10299.6|10289.6|10300.4|10290.4|10300.6|10290.6|10299.6|10289.6|4
1650610930000|2022-04-22 07:02:10|10300.9|10290.9|10300.1|10290.1|10301.4|10291.4|10300.1|10290.1|9
1650610940000|2022-04-22 07:02:20|10300.4|10290.4|10299.6|10289.6|10300.4|10290.4|10299.4|10289.4|4
1650610950000|2022-04-22 07:02:30|10300.1|10290.1|10300.6|10290.6|10300.6|10290.6|10299.6|10289.6|5
1650610960000|2022-04-22 07:02:40|10300.4|10290.4|10300.1|10290.1|10300.4|10290.4|10300.1|10290.1|2
1650610970000|2022-04-22 07:02:50|10299.9|10289.9|10305.9|10295.9|10306.1|10296.1|10299.9|10289.9|14
1650610980000|2022-04-22 07:03:00|10306.1|10296.1|10305.6|10295.6|10308.1|10298.1|10305.6|10295.6|10
1650610990000|2022-04-22 07:03:10|10305.9|10295.9|10301.6|10291.6|10305.9|10295.9|10301.6|10291.6|15
1650611000000|2022-04-22 07:03:20|10301.9|10291.9|10308.4|10298.4|10309.1|10299.1|10301.9|10291.9|13
1650611010000|2022-04-22 07:03:30|10308.6|10298.6|10307.1|10297.1|10308.6|10298.6|10307.1|10297.1|6
1650611020000|2022-04-22 07:03:40|10306.4|10296.4|10305.6|10295.6|10306.4|10296.4|10305.1|10295.1|7
1650611030000|2022-04-22 07:03:50|10305.4|10295.4|10305.9|10295.9|10306.3|10296.3|10305.4|10295.4|4
1650611040000|2022-04-22 07:04:00|10306.1|10296.1|10306.9|10296.9|10307.1|10297.1|10305.9|10295.9|8
1650611050000|2022-04-22 07:04:10|10307.1|10297.1|10307.4|10297.4|10307.4|10297.4|10307.1|10297.1|2
1650611060000|2022-04-22 07:04:20|10307.6|10297.6|10309.1|10299.1|10309.1|10299.1|10307.6|10297.6|2
1650611080000|2022-04-22 07:04:40|10308.9|10298.9|10303.9|10293.9|10308.9|10298.9|10303.9|10293.9|13
1650611090000|2022-04-22 07:04:50|10304.1|10294.1|10303.6|10293.6|10304.1|10294.1|10302.9|10292.9|6
1650611100000|2022-04-22 07:05:00|10303.4|10293.4|10303.9|10293.9|10303.9|10293.9|10302.6|10292.6|11
1650611110000|2022-04-22 07:05:10|10304.4|10294.4|10302.9|10292.9|10304.4|10294.4|10302.9|10292.9|4
1650611120000|2022-04-22 07:05:20|10303.1|10293.1|10304.1|10294.1|10305.1|10295.1|10303.1|10293.1|9
1650611130000|2022-04-22 07:05:30|10304.4|10294.4|10306.4|10296.4|10306.4|10296.4|10304.1|10294.1|11
1650611140000|2022-04-22 07:05:40|10306.6|10296.6|10307.1|10297.1|10308.1|10298.1|10306.6|10296.6|11
1650611150000|2022-04-22 07:05:50|10307.4|10297.4|10307.4|10297.4|10307.4|10297.4|10306.4|10296.4|4
1650611160000|2022-04-22 07:06:00|10307.1|10297.1|10306.6|10296.6|10307.1|10297.1|10306.4|10296.4|4
1650611170000|2022-04-22 07:06:10|10306.4|10296.4|10305.6|10295.6|10306.4|10296.4|10305.1|10295.1|4
1650611180000|2022-04-22 07:06:20|10304.9|10294.9|10302.1|10292.1|10304.9|10294.9|10302.1|10292.1|9
1650611190000|2022-04-22 07:06:30|10302.4|10292.4|10302.4|10292.4|10302.6|10292.6|10300.1|10290.1|11
1650611200000|2022-04-22 07:06:40|10302.1|10292.1|10304.9|10294.9|10304.9|10294.9|10302.1|10292.1|10
1650611220000|2022-04-22 07:07:00|10305.4|10295.4|10307.6|10297.6|10307.6|10297.6|10304.9|10294.9|6
1650611230000|2022-04-22 07:07:10|10307.4|10297.4|10307.4|10297.4|10308.4|10298.4|10307.4|10297.4|6
1650611240000|2022-04-22 07:07:20|10307.6|10297.6|10309.9|10299.9|10310.4|10300.4|10307.6|10297.6|8
1650611250000|2022-04-22 07:07:30|10310.1|10300.1|10310.9|10300.9|10310.9|10300.9|10310.1|10300.1|8
1650611260000|2022-04-22 07:07:40|10311.1|10301.1|10311.1|10301.1|10311.4|10301.4|10311.1|10301.1|5
1650611270000|2022-04-22 07:07:50|10310.9|10300.9|10312.4|10302.4|10313.1|10303.1|10310.9|10300.9|10
1650611280000|2022-04-22 07:08:00|10311.9|10301.9|10311.4|10301.4|10312.9|10302.9|10311.4|10301.4|9
1650611290000|2022-04-22 07:08:10|10311.6|10301.6|10316.6|10306.6|10316.6|10306.6|10311.6|10301.6|8
1650611300000|2022-04-22 07:08:20|10316.4|10306.4|10318.4|10308.4|10318.9|10308.9|10316.4|10306.4|9
1650611310000|2022-04-22 07:08:30|10318.1|10308.1|10317.4|10307.4|10319.4|10309.4|10317.4|10307.4|10
1650611320000|2022-04-22 07:08:40|10317.9|10307.9|10318.6|10308.6|10318.9|10308.9|10317.9|10307.9|6
1650611330000|2022-04-22 07:08:50|10317.9|10307.9|10314.4|10304.4|10317.9|10307.9|10313.9|10303.9|7
1650611340000|2022-04-22 07:09:00|10314.1|10304.1|10317.9|10307.9|10318.3|10308.3|10313.9|10303.9|7
1650611350000|2022-04-22 07:09:10|10317.6|10307.6|10317.9|10307.9|10317.9|10307.9|10315.9|10305.9|10
1650611360000|2022-04-22 07:09:20|10317.6|10307.6|10316.9|10306.9|10317.6|10307.6|10316.6|10306.6|7
1650611370000|2022-04-22 07:09:30|10316.4|10306.4|10314.4|10304.4|10317.4|10307.4|10314.4|10304.4|17
1650611380000|2022-04-22 07:09:40|10314.1|10304.1|10309.9|10299.9|10314.1|10304.1|10309.9|10299.9|16
1650611390000|2022-04-22 07:09:50|10309.6|10299.6|10309.4|10299.4|10310.1|10300.1|10308.9|10298.9|13
1650611400000|2022-04-22 07:10:00|10309.1|10299.1|10308.9|10298.9|10309.1|10299.1|10308.9|10298.9|2
1650611410000|2022-04-22 07:10:10|10309.1|10299.1|10310.4|10300.4|10311.4|10301.4|10309.1|10299.1|11
1650611420000|2022-04-22 07:10:20|10310.6|10300.6|10310.6|10300.6|10310.9|10300.9|10310.4|10300.4|5
1650611430000|2022-04-22 07:10:30|10310.9|10300.9|10307.6|10297.6|10310.9|10300.9|10307.4|10297.4|8
1650611440000|2022-04-22 07:10:40|10307.4|10297.4|10302.4|10292.4|10311|10297.6|10301.6|10291|10
1650611450000|2022-04-22 07:10:50|10302.1|10292.1|10301.9|10291.9|10302.1|10292.1|10300.9|10290.9|6
1650611460000|2022-04-22 07:11:00|10302.1|10292.1|10298.1|10288.1|10302.1|10292.1|10297.9|10287.9|12
1650611470000|2022-04-22 07:11:10|10299.4|10289.4|10299.4|10289.4|10301.4|10291.4|10298.6|10288.6|15
1650611480000|2022-04-22 07:11:20|10299.1|10289.1|10300.6|10290.6|10300.6|10290.6|10298.4|10288.4|10
1650611490000|2022-04-22 07:11:30|10300.4|10290.4|10299.9|10289.9|10300.4|10290.4|10299.9|10289.9|2
1650611500000|2022-04-22 07:11:40|10300.1|10290.1|10297.9|10287.9|10300.1|10290.1|10297.9|10287.9|9
1650611510000|2022-04-22 07:11:50|10297.6|10287.6|10299.9|10289.9|10299.9|10289.9|10297.4|10287.4|13
1650611520000|2022-04-22 07:12:00|10299.6|10289.6|10299.9|10289.9|10300.1|10290.1|10299.4|10289.4|8
1650611530000|2022-04-22 07:12:10|10300.4|10290.4|10301.6|10291.6|10301.9|10291.9|10300.4|10290.4|6
1650611540000|2022-04-22 07:12:20|10301.4|10291.4|10302.4|10292.4|10302.9|10292.9|10301.4|10291.4|4
1650611550000|2022-04-22 07:12:30|10302.1|10292.1|10299.4|10289.4|10302.1|10292.1|10299.1|10289.1|10
1650611560000|2022-04-22 07:12:40|10299.1|10289.1|10298.1|10288.1|10299.4|10289.4|10297.1|10287.1|10
1650611570000|2022-04-22 07:12:50|10297.9|10287.9|10299.6|10289.6|10300.1|10290.1|10297.4|10287.4|10
1650611580000|2022-04-22 07:13:00|10299.1|10289.1|10299.1|10289.1|10299.4|10289.4|10299.1|10289.1|5
1650611590000|2022-04-22 07:13:10|10298.9|10288.9|10297.6|10287.6|10300.1|10290.1|10297.6|10287.6|7
1650611600000|2022-04-22 07:13:20|10299|10289|10300.6|10290.6|10300.6|10290.6|10299|10289|3
1650611610000|2022-04-22 07:13:30|10301.6|10291.6|10301.6|10291.6|10301.6|10291.6|10301.6|10291.6|1
1650611630000|2022-04-22 07:13:50|10301.4|10291.4|10303.6|10293.6|10303.9|10293.9|10300.6|10290.6|9
1650611640000|2022-04-22 07:14:00|10302.6|10292.6|10302.4|10292.4|10302.6|10292.6|10301.6|10291.6|4
1650611650000|2022-04-22 07:14:10|10302.1|10292.1|10302.4|10292.4|10302.6|10292.6|10302.1|10292.1|4
1650611660000|2022-04-22 07:14:20|10302.6|10292.6|10302.4|10292.4|10302.6|10292.6|10302.4|10292.4|2
1650611670000|2022-04-22 07:14:30|10302.1|10292.1|10301.1|10291.1|10302.1|10292.1|10301.1|10291.1|5
1650611680000|2022-04-22 07:14:40|10300.9|10290.9|10298.6|10288.6|10300.9|10290.9|10295.9|10285.9|12
1650611690000|2022-04-22 07:14:50|10299.1|10289.1|10300.1|10290.1|10300.1|10290.1|10297.9|10287.9|7
1650611700000|2022-04-22 07:15:00|10300.9|10290.9|10301.4|10291.4|10301.6|10291.6|10300.9|10290.9|11
1650611710000|2022-04-22 07:15:10|10301.6|10291.6|10301.1|10291.1|10301.6|10291.6|10301.1|10291.1|2
1650611720000|2022-04-22 07:15:20|10297.6|10287.6|10301.6|10291.6|10302.4|10292.4|10296.9|10286.9|13
1650611730000|2022-04-22 07:15:30|10302.1|10292.1|10310.5|10300.5|10310.5|10300.5|10302.1|10292.1|14
1650611740000|2022-04-22 07:15:40|10310.8|10300.8|10311.5|10301.5|10311.5|10301.5|10310.8|10300.8|3
1650611750000|2022-04-22 07:15:50|10310|10300|10309.5|10299.5|10310|10300|10309.5|10299.5|3
1650611760000|2022-04-22 07:16:00|10309.4|10299.4|10308.3|10298.3|10309.4|10299.4|10308.3|10298.3|5
1650611770000|2022-04-22 07:16:10|10308.6|10298.6|10306.3|10296.3|10308.6|10298.6|10306|10296|11
1650611780000|2022-04-22 07:16:20|10306.4|10296.4|10310|10300|10310|10300|10306.1|10296.1|4
1650611790000|2022-04-22 07:16:30|10310.3|10300.3|10310.6|10300.6|10311.3|10301.3|10310.3|10300.3|6
1650611800000|2022-04-22 07:16:40|10310.9|10300.9|10311.6|10301.6|10312.4|10302.4|10310.9|10300.9|7
1650611820000|2022-04-22 07:17:00|10311.1|10301.1|10310.9|10300.9|10311.1|10301.1|10310.9|10300.9|2
1650611840000|2022-04-22 07:17:20|10310.6|10300.6|10308.4|10298.4|10310.6|10300.6|10306.9|10296.9|9
1650611850000|2022-04-22 07:17:30|10308.1|10298.1|10310.4|10300.4|10310.4|10300.4|10308.1|10298.1|10
1650611860000|2022-04-22 07:17:40|10310.6|10300.6|10309.9|10299.9|10310.6|10300.6|10309.9|10299.9|8
1650611870000|2022-04-22 07:17:50|10310.1|10300.1|10310.6|10300.6|10310.6|10300.6|10310.1|10300.1|3
1650611880000|2022-04-22 07:18:00|10310.9|10300.9|10314.1|10304.1|10314.1|10304.1|10310.6|10300.6|8
1650611890000|2022-04-22 07:18:10|10314.4|10304.4|10315.1|10305.1|10315.6|10305.6|10314.4|10304.4|4
1650611900000|2022-04-22 07:18:20|10314.9|10304.9|10313.1|10303.1|10315.6|10305.6|10311.9|10301.9|13
1650611910000|2022-04-22 07:18:30|10312.9|10302.9|10311.4|10301.4|10313.9|10303.9|10311.1|10301.1|10
1650611920000|2022-04-22 07:18:40|10311.6|10301.6|10312.1|10302.1|10313.1|10303.1|10311.6|10301.6|7
1650611930000|2022-04-22 07:18:50|10311.6|10301.6|10311.9|10301.9|10312.6|10302.6|10311.6|10301.6|13
1650611940000|2022-04-22 07:19:00|10311.6|10301.6|10308.6|10298.6|10311.6|10301.6|10308.6|10298.6|10
1650611950000|2022-04-22 07:19:10|10308.4|10298.4|10309.4|10299.4|10309.4|10299.4|10308.4|10298.4|4
1650611970000|2022-04-22 07:19:30|10310.4|10300.4|10311.9|10301.9|10312.1|10302.1|10310.4|10300.4|5
1650611980000|2022-04-22 07:19:40|10312.1|10302.1|10311.6|10301.6|10312.4|10302.4|10310.4|10300.4|10
1650611990000|2022-04-22 07:19:50|10311.9|10301.9|10312.4|10302.4|10312.9|10302.9|10311.9|10301.9|5
1650612000000|2022-04-22 07:20:00|10312.1|10302.1|10310.9|10300.9|10312.1|10302.1|10310.9|10300.9|10
1650612010000|2022-04-22 07:20:10|10310.6|10300.6|10307.1|10297.1|10311.1|10301.1|10307.1|10297.1|13
1650612020000|2022-04-22 07:20:20|10307.4|10297.4|10306.6|10296.6|10307.4|10297.4|10305.9|10295.9|8
1650612030000|2022-04-22 07:20:30|10306.9|10296.9|10305.9|10295.9|10307.9|10297.9|10305.9|10295.9|8
1650612040000|2022-04-22 07:20:40|10305.1|10295.1|10303.4|10293.4|10305.1|10295.1|10303.4|10293.4|7
1650612050000|2022-04-22 07:20:50|10303.1|10293.1|10298.4|10288.4|10303.1|10293.1|10298.4|10288.4|16
1650612060000|2022-04-22 07:21:00|10297.9|10287.9|10295.4|10285.4|10297.9|10287.9|10294.6|10284.6|14
1650612070000|2022-04-22 07:21:10|10294.9|10284.9|10293.4|10283.4|10295.9|10285.9|10293.1|10283.1|7
1650612080000|2022-04-22 07:21:20|10293.1|10283.1|10291.1|10281.1|10293.1|10283.1|10291.1|10281.1|6
1650612090000|2022-04-22 07:21:30|10292.1|10282.1|10293.6|10283.6|10293.6|10283.6|10292.1|10282.1|2
1650612100000|2022-04-22 07:21:40|10295.1|10285.1|10297.9|10287.9|10297.9|10287.9|10295.1|10285.1|4
1650612110000|2022-04-22 07:21:50|10297.4|10287.4|10300.1|10290.1|10300.6|10290.6|10297.4|10287.4|4
1650612120000|2022-04-22 07:22:00|10299.9|10289.9|10298.4|10288.4|10300.9|10290.9|10296.4|10286.4|19
1650612130000|2022-04-22 07:22:10|10298.6|10288.6|10299.9|10289.9|10300.4|10290.4|10298.6|10288.6|10
1650612140000|2022-04-22 07:22:20|10300.1|10290.1|10299.1|10289.1|10300.1|10290.1|10298.6|10288.6|9
1650612150000|2022-04-22 07:22:30|10298.9|10288.9|10297.4|10287.4|10299.1|10289.1|10297.4|10287.4|4
1650612160000|2022-04-22 07:22:40|10297.9|10287.9|10298.1|10288.1|10298.1|10288.1|10297.9|10287.9|2
1650612170000|2022-04-22 07:22:50|10297.6|10287.6|10295.6|10285.6|10297.9|10287.9|10294.4|10284.4|8
1650612180000|2022-04-22 07:23:00|10295.4|10285.4|10292.6|10282.6|10295.4|10285.4|10292.1|10282.1|12
1650612190000|2022-04-22 07:23:10|10292.4|10282.4|10296.1|10286.1|10296.1|10286.1|10291.9|10281.9|10
1650612200000|2022-04-22 07:23:20|10294.9|10284.9|10295.4|10285.4|10296.1|10286.1|10294.6|10284.6|12
1650612210000|2022-04-22 07:23:30|10295.1|10285.1|10294.4|10284.4|10295.4|10285.4|10294.1|10284.1|9
1650612220000|2022-04-22 07:23:40|10294.1|10284.1|10293.4|10283.4|10294.1|10284.1|10293.1|10283.1|8
1650612230000|2022-04-22 07:23:50|10293.1|10283.1|10293.1|10283.1|10293.1|10283.1|10292.4|10282.4|4
1650612240000|2022-04-22 07:24:00|10292.9|10282.9|10291.1|10281.1|10292.9|10282.9|10291.1|10281.1|4
1650612250000|2022-04-22 07:24:10|10290.9|10280.9|10291.1|10281.1|10291.1|10281.1|10290.9|10280.9|2
1650612260000|2022-04-22 07:24:20|10291.4|10281.4|10294.1|10284.1|10294.1|10284.1|10291.4|10281.4|4
1650612270000|2022-04-22 07:24:30|10294.4|10284.4|10293.6|10283.6|10294.4|10284.4|10293.6|10283.6|8
1650612280000|2022-04-22 07:24:40|10293.4|10283.4|10292.6|10282.6|10293.6|10283.6|10292.6|10282.6|11
1650612290000|2022-04-22 07:24:50|10292.9|10282.9|10292.9|10282.9|10292.9|10282.9|10292.9|10282.9|1
1650612300000|2022-04-22 07:25:00|10293.1|10283.1|10292.4|10282.4|10293.1|10283.1|10292.4|10282.4|3
1650612310000|2022-04-22 07:25:10|10292.6|10282.6|10294.1|10284.1|10294.6|10284.6|10292.6|10282.6|9
1650612320000|2022-04-22 07:25:20|10294.4|10284.4|10293.4|10283.4|10294.4|10284.4|10293.1|10283.1|10
1650612330000|2022-04-22 07:25:30|10293.1|10283.1|10293.4|10283.4|10294.1|10284.1|10293.1|10283.1|8
1650612340000|2022-04-22 07:25:40|10293.6|10283.6|10292.6|10282.6|10293.6|10283.6|10292.6|10282.6|6
1650612360000|2022-04-22 07:26:00|10293.1|10283.1|10293.4|10283.4|10293.4|10283.4|10293.1|10283.1|2
1650612370000|2022-04-22 07:26:10|10294.6|10284.6|10293.9|10283.9|10295.1|10285.1|10293.9|10283.9|6
1650612380000|2022-04-22 07:26:20|10294.1|10284.1|10293.9|10283.9|10294.1|10284.1|10293.6|10283.6|4
1650612390000|2022-04-22 07:26:30|10293.6|10283.6|10293.4|10283.4|10293.6|10283.6|10293.4|10283.4|2
1650612400000|2022-04-22 07:26:40|10292.6|10282.6|10288.5|10278.5|10292.6|10282.6|10288.5|10278.5|6
1650612410000|2022-04-22 07:26:50|10288.3|10278.3|10289.6|10279.6|10289.8|10279.8|10287.4|10277.4|10
1650612420000|2022-04-22 07:27:00|10289.9|10279.9|10288.5|10278.5|10290.4|10280.4|10288.5|10278.5|5
1650612430000|2022-04-22 07:27:10|10289.4|10279.4|10290.4|10280.4|10290.9|10280.9|10289.4|10279.4|10
1650612440000|2022-04-22 07:27:20|10289.1|10279.1|10290.6|10280.6|10290.9|10280.9|10289.1|10279.1|6
1650612450000|2022-04-22 07:27:30|10290.4|10280.4|10289.4|10279.4|10290.4|10280.4|10288.6|10278.6|9
1650612460000|2022-04-22 07:27:40|10288.6|10278.6|10288.4|10278.4|10288.9|10278.9|10288.1|10278.1|10
1650612470000|2022-04-22 07:27:50|10288.6|10278.6|10287.4|10277.4|10289.1|10279.1|10287.4|10277.4|9
1650612480000|2022-04-22 07:28:00|10287.1|10277.1|10286.6|10276.6|10287.1|10277.1|10286.1|10276.1|7
1650612490000|2022-04-22 07:28:10|10286.9|10276.9|10286.9|10276.9|10287.1|10277.1|10286.6|10276.6|5
1650612500000|2022-04-22 07:28:20|10286.6|10276.6|10286.6|10276.6|10286.6|10276.6|10286.4|10276.4|3
1650612510000|2022-04-22 07:28:30|10286.4|10276.4|10286.9|10276.9|10286.9|10276.9|10286.4|10276.4|2
1650612520000|2022-04-22 07:28:40|10286.6|10276.6|10285.6|10275.6|10286.6|10276.6|10285.6|10275.6|2
1650612530000|2022-04-22 07:28:50|10286.6|10276.6|10285.1|10275.1|10286.6|10276.6|10285.1|10275.1|4
1650612540000|2022-04-22 07:29:00|10284.9|10274.9|10284.4|10274.4|10285.1|10275.1|10284.4|10274.4|11
1650612550000|2022-04-22 07:29:10|10285.1|10275.1|10285.1|10275.1|10285.1|10275.1|10285.1|10275.1|1
1650612560000|2022-04-22 07:29:20|10284.9|10274.9|10285.4|10275.4|10285.4|10275.4|10284.4|10274.4|4
1650612570000|2022-04-22 07:29:30|10285.1|10275.1|10283.9|10273.9|10285.1|10275.1|10283.9|10273.9|4
1650612580000|2022-04-22 07:29:40|10283.6|10273.6|10284.4|10274.4|10284.6|10274.6|10283.6|10273.6|6
1650612590000|2022-04-22 07:29:50|10284.6|10274.6|10284.4|10274.4|10284.9|10274.9|10284.4|10274.4|3
1650612600000|2022-04-22 07:30:00|10284.6|10274.6|10288.4|10278.4|10288.9|10278.9|10284.6|10274.6|13
1650612610000|2022-04-22 07:30:10|10289.1|10279.1|10289.9|10279.9|10289.9|10279.9|10289.1|10279.1|3
1650612620000|2022-04-22 07:30:20|10290.6|10280.6|10289.1|10279.1|10291.1|10281.1|10289.1|10279.1|11
1650612630000|2022-04-22 07:30:30|10289.4|10279.4|10289.1|10279.1|10289.6|10279.6|10288.4|10278.4|10
1650612640000|2022-04-22 07:30:40|10288.9|10278.9|10288.9|10278.9|10289.4|10279.4|10288.9|10278.9|6
1650612650000|2022-04-22 07:30:50|10288.4|10278.4|10288.4|10278.4|10288.6|10278.6|10288.1|10278.1|4
1650612660000|2022-04-22 07:31:00|10287.6|10277.6|10286.6|10276.6|10288.9|10278.9|10286.4|10276.4|9
1650612670000|2022-04-22 07:31:10|10286.4|10276.4|10284.4|10274.4|10286.4|10276.4|10284.4|10274.4|9
1650612680000|2022-04-22 07:31:20|10284.6|10274.6|10287.1|10277.1|10288.1|10278.1|10284.6|10274.6|9
1650612690000|2022-04-22 07:31:30|10287.4|10277.4|10286.4|10276.4|10287.4|10277.4|10286.4|10276.4|3
1650612700000|2022-04-22 07:31:40|10286.1|10276.1|10287.1|10277.1|10287.6|10277.6|10286.1|10276.1|5
1650612710000|2022-04-22 07:31:50|10287.6|10277.6|10287.6|10277.6|10287.6|10277.6|10287.6|10277.6|1
1650612720000|2022-04-22 07:32:00|10287.1|10277.1|10288.4|10278.4|10288.6|10278.6|10286.6|10276.6|9
1650612730000|2022-04-22 07:32:10|10288.1|10278.1|10289.6|10279.6|10290.1|10280.1|10288.1|10278.1|11
1650612740000|2022-04-22 07:32:20|10290.1|10280.1|10290.4|10280.4|10291.4|10281.4|10289.9|10279.9|10
1650612750000|2022-04-22 07:32:30|10290.6|10280.6|10290.6|10280.6|10290.6|10280.6|10290.6|10280.6|1
1650612770000|2022-04-22 07:32:50|10290.4|10280.4|10289.4|10279.4|10290.4|10280.4|10289.4|10279.4|5
1650612780000|2022-04-22 07:33:00|10289.9|10279.9|10289.9|10279.9|10289.9|10279.9|10289.4|10279.4|4
1650612790000|2022-04-22 07:33:10|10289.6|10279.6|10289.9|10279.9|10290.1|10280.1|10289.6|10279.6|7
1650612800000|2022-04-22 07:33:20|10289.6|10279.6|10289.1|10279.1|10289.6|10279.6|10289.1|10279.1|3
1650612810000|2022-04-22 07:33:30|10288.9|10278.9|10287.9|10277.9|10288.9|10278.9|10287.9|10277.9|2
1650612820000|2022-04-22 07:33:40|10287.4|10277.4|10287.4|10277.4|10287.4|10277.4|10287.4|10277.4|1
1650612830000|2022-04-22 07:33:50|10287.1|10277.1|10287.6|10277.6|10287.9|10277.9|10287.1|10277.1|8
1650612840000|2022-04-22 07:34:00|10286.6|10276.6|10287.1|10277.1|10287.6|10277.6|10286.6|10276.6|5
1650612850000|2022-04-22 07:34:10|10287.4|10277.4|10290.4|10280.4|10290.6|10280.6|10287.1|10277.1|16
1650612860000|2022-04-22 07:34:20|10290.6|10280.6|10290.9|10280.9|10290.9|10280.9|10290.4|10280.4|6
1650612870000|2022-04-22 07:34:30|10290.6|10280.6|10289.4|10279.4|10290.6|10280.6|10288.9|10278.9|11
1650612880000|2022-04-22 07:34:40|10288.9|10278.9|10289.4|10279.4|10289.6|10279.6|10288.9|10278.9|7
1650612890000|2022-04-22 07:34:50|10289.1|10279.1|10291.9|10281.9|10292.1|10282.1|10289.1|10279.1|10
1650612900000|2022-04-22 07:35:00|10292.4|10282.4|10291.4|10281.4|10292.6|10282.6|10291.1|10281.1|7
1650612910000|2022-04-22 07:35:10|10291.9|10281.9|10291.9|10281.9|10291.9|10281.9|10291.6|10281.6|5
1650612920000|2022-04-22 07:35:20|10291.6|10281.6|10292.1|10282.1|10292.1|10282.1|10291.6|10281.6|8
1650612930000|2022-04-22 07:35:30|10291.9|10281.9|10291.6|10281.6|10292.4|10282.4|10291.6|10281.6|7
1650612940000|2022-04-22 07:35:40|10291.1|10281.1|10290.6|10280.6|10291.9|10281.9|10290.6|10280.6|9
1650612950000|2022-04-22 07:35:50|10291.1|10281.1|10291.1|10281.1|10291.4|10281.4|10290.9|10280.9|5
1650612960000|2022-04-22 07:36:00|10291.6|10281.6|10294.1|10284.1|10294.4|10284.4|10291.6|10281.6|10
1650612970000|2022-04-22 07:36:10|10293.9|10283.9|10292.6|10282.6|10293.9|10283.9|10292.6|10282.6|3
1650612980000|2022-04-22 07:36:20|10293.1|10283.1|10292.6|10282.6|10293.1|10283.1|10292.6|10282.6|4
1650612990000|2022-04-22 07:36:30|10293.1|10283.1|10293.1|10283.1|10293.1|10283.1|10292.6|10282.6|5
1650613000000|2022-04-22 07:36:40|10293.6|10283.6|10292.6|10282.6|10293.6|10283.6|10291.6|10281.6|12
1650613010000|2022-04-22 07:36:50|10293.1|10283.1|10295.6|10285.6|10296.4|10286.4|10293.1|10283.1|7
1650613020000|2022-04-22 07:37:00|10295.4|10285.4|10295.1|10285.1|10295.6|10285.6|10294.4|10284.4|7
1650613030000|2022-04-22 07:37:10|10295.4|10285.4|10293.1|10283.1|10295.4|10285.4|10293.1|10283.1|9
1650613040000|2022-04-22 07:37:20|10293.6|10283.6|10297.4|10287.4|10298.6|10288.6|10293.6|10283.6|8
1650613050000|2022-04-22 07:37:30|10297.6|10287.6|10297.4|10287.4|10298.6|10288.6|10297.4|10287.4|9
1650613060000|2022-04-22 07:37:40|10297.6|10287.6|10300.1|10290.1|10301.1|10291.1|10297.4|10287.4|19
1650613070000|2022-04-22 07:37:50|10299.9|10289.9|10297.4|10287.4|10300.1|10290.1|10296.9|10286.9|12
1650613080000|2022-04-22 07:38:00|10297.1|10287.1|10296.1|10286.1|10297.1|10287.1|10296.1|10286.1|3
1650613090000|2022-04-22 07:38:10|10296.9|10286.9|10296.1|10286.1|10296.9|10286.9|10296.1|10286.1|3
1650613100000|2022-04-22 07:38:20|10296.4|10286.4|10296.1|10286.1|10296.4|10286.4|10296.1|10286.1|2
1650613120000|2022-04-22 07:38:40|10295.9|10285.9|10293.4|10283.4|10295.9|10285.9|10293.1|10283.1|10
1650613130000|2022-04-22 07:38:50|10293.1|10283.1|10293.4|10283.4|10293.4|10283.4|10293.1|10283.1|2
1650613140000|2022-04-22 07:39:00|10293.1|10283.1|10293.6|10283.6|10293.6|10283.6|10293.1|10283.1|3
1650613150000|2022-04-22 07:39:10|10293.4|10283.4|10293.4|10283.4|10293.4|10283.4|10293.4|10283.4|1
1650613160000|2022-04-22 07:39:20|10293.1|10283.1|10293.1|10283.1|10293.1|10283.1|10293.1|10283.1|1
1650613170000|2022-04-22 07:39:30|10292.9|10282.9|10293.1|10283.1|10293.1|10283.1|10292.9|10282.9|2
1650613200000|2022-04-22 07:40:00|10292.9|10282.9|10287.6|10277.6|10292.9|10282.9|10287.6|10277.6|13
1650613210000|2022-04-22 07:40:10|10287.9|10277.9|10288.1|10278.1|10288.4|10278.4|10287.6|10277.6|4
1650613220000|2022-04-22 07:40:20|10287.9|10277.9|10287.9|10277.9|10287.9|10277.9|10287.9|10277.9|1
1650613230000|2022-04-22 07:40:30|10288.4|10278.4|10288.4|10278.4|10288.4|10278.4|10288.4|10278.4|1
1650613260000|2022-04-22 07:41:00|10288.1|10278.1|10287.1|10277.1|10288.1|10278.1|10287.1|10277.1|2
1650613270000|2022-04-22 07:41:10|10286.9|10276.9|10286.6|10276.6|10286.9|10276.9|10286.6|10276.6|2
1650613280000|2022-04-22 07:41:20|10286.9|10276.9|10291.1|10281.1|10291.1|10281.1|10286.9|10276.9|2
1650613290000|2022-04-22 07:41:30|10291.4|10281.4|10292.6|10282.6|10292.6|10282.6|10291.1|10281.1|10
1650613300000|2022-04-22 07:41:40|10292.9|10282.9|10292.9|10282.9|10293.4|10283.4|10292.4|10282.4|20
1650613310000|2022-04-22 07:41:50|10293.1|10283.1|10293.4|10283.4|10293.4|10283.4|10292.9|10282.9|4
1650613320000|2022-04-22 07:42:00|10293.6|10283.6|10293.4|10283.4|10293.6|10283.6|10293.4|10283.4|2
1650613340000|2022-04-22 07:42:20|10293.9|10283.9|10292.9|10282.9|10293.9|10283.9|10292.9|10282.9|2
1650613350000|2022-04-22 07:42:30|10293.4|10283.4|10293.1|10283.1|10293.4|10283.4|10293.1|10283.1|2
1650613360000|2022-04-22 07:42:40|10294.1|10284.1|10295.6|10285.6|10295.9|10285.9|10294.1|10284.1|3
1650613370000|2022-04-22 07:42:50|10293.6|10283.6|10293.6|10283.6|10293.9|10283.9|10293.4|10283.4|9
1650613380000|2022-04-22 07:43:00|10293.4|10283.4|10293.1|10283.1|10293.4|10283.4|10293.1|10283.1|2
1650613390000|2022-04-22 07:43:10|10293.4|10283.4|10293.4|10283.4|10293.4|10283.4|10293.4|10283.4|1
1650613410000|2022-04-22 07:43:30|10293.1|10283.1|10293.4|10283.4|10293.4|10283.4|10293.1|10283.1|2
1650613430000|2022-04-22 07:43:50|10293.1|10283.1|10293.1|10283.1|10293.4|10283.4|10293.1|10283.1|3
1650613440000|2022-04-22 07:44:00|10293.4|10283.4|10293.4|10283.4|10293.4|10283.4|10293.1|10283.1|3
1650613450000|2022-04-22 07:44:10|10293.6|10283.6|10293.9|10283.9|10293.9|10283.9|10293.6|10283.6|2
1650613470000|2022-04-22 07:44:30|10293.6|10283.6|10293.4|10283.4|10293.6|10283.6|10292.9|10282.9|4
1650613480000|2022-04-22 07:44:40|10293.1|10283.1|10292.6|10282.6|10293.1|10283.1|10292.6|10282.6|2
1650613490000|2022-04-22 07:44:50|10292.9|10282.9|10292.6|10282.6|10293.1|10283.1|10292.6|10282.6|4
1650613500000|2022-04-22 07:45:00|10292.4|10282.4|10288.9|10278.9|10292.4|10282.4|10288.9|10278.9|7
1650613510000|2022-04-22 07:45:10|10288.4|10278.4|10288.6|10278.6|10288.6|10278.6|10288.1|10278.1|3
1650613520000|2022-04-22 07:45:20|10288.1|10278.1|10288.6|10278.6|10288.6|10278.6|10288.1|10278.1|2
1650613530000|2022-04-22 07:45:30|10288.9|10278.9|10291.6|10281.6|10291.6|10281.6|10288.9|10278.9|4
1650613540000|2022-04-22 07:45:40|10291.9|10281.9|10291.6|10281.6|10291.9|10281.9|10291.4|10281.4|3
1650613550000|2022-04-22 07:45:50|10291.9|10281.9|10291.9|10281.9|10291.9|10281.9|10291.4|10281.4|4
1650613560000|2022-04-22 07:46:00|10291.4|10281.4|10291.6|10281.6|10291.9|10281.9|10291.4|10281.4|3
1650613570000|2022-04-22 07:46:10|10291.9|10281.9|10294.9|10284.9|10294.9|10284.9|10291.9|10281.9|5
1650613580000|2022-04-22 07:46:20|10295.1|10285.1|10294.9|10284.9|10295.1|10285.1|10294.1|10284.1|10
1650613590000|2022-04-22 07:46:30|10295.1|10285.1|10297.4|10287.4|10297.4|10287.4|10295.1|10285.1|10
1650613600000|2022-04-22 07:46:40|10297.1|10287.1|10297.1|10287.1|10297.1|10287.1|10296.6|10286.6|3
1650613610000|2022-04-22 07:46:50|10296.6|10286.6|10296.6|10286.6|10297.1|10287.1|10296.6|10286.6|4
1650613620000|2022-04-22 07:47:00|10297.1|10287.1|10297.1|10287.1|10297.1|10287.1|10296.6|10286.6|3
1650613630000|2022-04-22 07:47:10|10296.6|10286.6|10292.9|10282.9|10296.6|10286.6|10292.4|10282.4|9
1650613640000|2022-04-22 07:47:20|10293.1|10283.1|10290.4|10280.4|10293.1|10283.1|10290.4|10280.4|10
1650613650000|2022-04-22 07:47:30|10290.1|10280.1|10292.4|10282.4|10292.4|10282.4|10289.4|10279.4|12
1650613660000|2022-04-22 07:47:40|10292.1|10282.1|10292.4|10282.4|10292.6|10282.6|10292.1|10282.1|4
1650613670000|2022-04-22 07:47:50|10292.1|10282.1|10290.4|10280.4|10292.1|10282.1|10289.9|10279.9|11
1650613680000|2022-04-22 07:48:00|10290.1|10280.1|10290.4|10280.4|10290.4|10280.4|10289.9|10279.9|4
1650613690000|2022-04-22 07:48:10|10290.1|10280.1|10290.1|10280.1|10290.1|10280.1|10289.6|10279.6|5
1650613700000|2022-04-22 07:48:20|10289.9|10279.9|10289.4|10279.4|10289.9|10279.9|10289.4|10279.4|3
1650613710000|2022-04-22 07:48:30|10289.1|10279.1|10289.1|10279.1|10289.1|10279.1|10289.1|10279.1|1
1650613720000|2022-04-22 07:48:40|10289.6|10279.6|10289.6|10279.6|10289.6|10279.6|10289.1|10279.1|4
1650613730000|2022-04-22 07:48:50|10289.4|10279.4|10288.1|10278.1|10289.4|10279.4|10288.1|10278.1|4
1650613740000|2022-04-22 07:49:00|10288.6|10278.6|10288.6|10278.6|10288.6|10278.6|10288.6|10278.6|1
1650613780000|2022-04-22 07:49:40|10288.1|10278.1|10290.1|10280.1|10290.1|10280.1|10288.1|10278.1|4
1650613790000|2022-04-22 07:49:50|10292.4|10282.4|10291.1|10281.1|10293.9|10283.9|10291.1|10281.1|13
1650613800000|2022-04-22 07:50:00|10291.4|10281.4|10291.9|10281.9|10292.4|10282.4|10291.4|10281.4|8
1650613820000|2022-04-22 07:50:20|10292.4|10282.4|10291.9|10281.9|10292.4|10282.4|10291.9|10281.9|2
1650613830000|2022-04-22 07:50:30|10291.6|10281.6|10293.9|10283.9|10294.1|10284.1|10291.6|10281.6|5
1650613840000|2022-04-22 07:50:40|10294.1|10284.1|10294.1|10284.1|10294.1|10284.1|10293.1|10283.1|5
1650613850000|2022-04-22 07:50:50|10294.4|10284.4|10297.9|10287.9|10298.4|10288.4|10294.4|10284.4|14
1650613860000|2022-04-22 07:51:00|10298.1|10288.1|10296.6|10286.6|10298.1|10288.1|10296.6|10286.6|14
1650613870000|2022-04-22 07:51:10|10296.9|10286.9|10296.9|10286.9|10296.9|10286.9|10296.9|10286.9|1
1650613880000|2022-04-22 07:51:20|10297.1|10287.1|10297.1|10287.1|10297.4|10287.4|10297.1|10287.1|3
1650613890000|2022-04-22 07:51:30|10297.6|10287.6|10296.9|10286.9|10297.6|10287.6|10296.6|10286.6|4
1650613900000|2022-04-22 07:51:40|10296.6|10286.6|10296.1|10286.1|10296.6|10286.6|10295.9|10285.9|7
1650613910000|2022-04-22 07:51:50|10296.6|10286.6|10295.6|10285.6|10296.6|10286.6|10295.6|10285.6|4
1650613920000|2022-04-22 07:52:00|10296.1|10286.1|10293.1|10283.1|10296.1|10286.1|10292.9|10282.9|6
1650613930000|2022-04-22 07:52:10|10292.9|10282.9|10292.1|10282.1|10292.9|10282.9|10292.1|10282.1|3
1650613940000|2022-04-22 07:52:20|10291.9|10281.9|10291.9|10281.9|10291.9|10281.9|10291.4|10281.4|4
1650613980000|2022-04-22 07:53:00|10292.4|10282.4|10291.9|10281.9|10292.4|10282.4|10291.6|10281.6|5
1650613990000|2022-04-22 07:53:10|10291.6|10281.6|10289.4|10279.4|10291.6|10281.6|10289.1|10279.1|7
1650614000000|2022-04-22 07:53:20|10288.9|10278.9|10287.6|10277.6|10288.9|10278.9|10287.4|10277.4|9
1650614020000|2022-04-22 07:53:40|10287.4|10277.4|10287.4|10277.4|10287.4|10277.4|10287.1|10277.1|3
1650614030000|2022-04-22 07:53:50|10287.6|10277.6|10287.1|10277.1|10287.6|10277.6|10286.6|10276.6|8
1650614040000|2022-04-22 07:54:00|10287.4|10277.4|10289.6|10279.6|10289.9|10279.9|10287.4|10277.4|6
1650614050000|2022-04-22 07:54:10|10289.9|10279.9|10289.6|10279.6|10290.1|10280.1|10289.6|10279.6|8
1650614060000|2022-04-22 07:54:20|10289.9|10279.9|10295.9|10285.9|10295.9|10285.9|10289.9|10279.9|7
1650614070000|2022-04-22 07:54:30|10295.6|10285.6|10296.1|10286.1|10296.1|10286.1|10295.4|10285.4|11
1650614080000|2022-04-22 07:54:40|10296.4|10286.4|10297.1|10287.1|10298.1|10288.1|10296.4|10286.4|4
1650614090000|2022-04-22 07:54:50|10296.9|10286.9|10296.9|10286.9|10297.4|10287.4|10296.9|10286.9|4
1650614100000|2022-04-22 07:55:00|10297.1|10287.1|10301.1|10291.1|10301.9|10291.9|10297.1|10287.1|11
1650614110000|2022-04-22 07:55:10|10301.9|10291.9|10301.6|10291.6|10302.6|10292.6|10301.6|10291.6|5
1650614120000|2022-04-22 07:55:20|10301.9|10291.9|10298.6|10288.6|10301.9|10291.9|10298.6|10288.6|9
1650614130000|2022-04-22 07:55:30|10299.1|10289.1|10300.4|10290.4|10300.4|10290.4|10298.9|10288.9|15
1650614140000|2022-04-22 07:55:40|10300.6|10290.6|10299.9|10289.9|10300.6|10290.6|10299.6|10289.6|7
1650614150000|2022-04-22 07:55:50|10300.6|10290.6|10299.9|10289.9|10300.6|10290.6|10299.9|10289.9|7
1650614170000|2022-04-22 07:56:10|10299.6|10289.6|10299.9|10289.9|10299.9|10289.9|10299.6|10289.6|2
1650614180000|2022-04-22 07:56:20|10300.1|10290.1|10304.4|10294.4|10304.6|10294.6|10300.1|10290.1|8
1650614190000|2022-04-22 07:56:30|10305.1|10295.1|10305.9|10295.9|10306.6|10296.6|10304.6|10294.6|8
1650614200000|2022-04-22 07:56:40|10306.1|10296.1|10309.4|10299.4|10309.4|10299.4|10306.1|10296.1|6
1650614210000|2022-04-22 07:56:50|10309.1|10299.1|10307.9|10297.9|10309.1|10299.1|10307.6|10297.6|6
1650614220000|2022-04-22 07:57:00|10307.4|10297.4|10306.9|10296.9|10307.4|10297.4|10306.9|10296.9|2
1650614230000|2022-04-22 07:57:10|10307.4|10297.4|10311.6|10301.6|10311.6|10301.6|10307.4|10297.4|10
1650614250000|2022-04-22 07:57:30|10311.9|10301.9|10311.6|10301.6|10312.1|10302.1|10310.1|10300.1|13
1650614260000|2022-04-22 07:57:40|10311.9|10301.9|10310.4|10300.4|10311.9|10301.9|10309.9|10299.9|12
1650614270000|2022-04-22 07:57:50|10310.1|10300.1|10311.4|10301.4|10312.4|10302.4|10309.6|10299.6|12
1650614280000|2022-04-22 07:58:00|10311.1|10301.1|10309.4|10299.4|10311.1|10301.1|10309.1|10299.1|11
1650614290000|2022-04-22 07:58:10|10308.6|10298.6|10310.4|10300.4|10310.6|10300.6|10307.9|10297.9|14
1650614300000|2022-04-22 07:58:20|10310.6|10300.6|10310.1|10300.1|10310.6|10300.6|10310.1|10300.1|5
1650614320000|2022-04-22 07:58:40|10312.1|10302.1|10312.6|10302.6|10312.6|10302.6|10312.1|10302.1|3
1650614330000|2022-04-22 07:58:50|10312.9|10302.9|10312.6|10302.6|10312.9|10302.9|10312.6|10302.6|2
1650614340000|2022-04-22 07:59:00|10311.9|10301.9|10312.4|10302.4|10312.4|10302.4|10311.9|10301.9|3
1650614350000|2022-04-22 07:59:10|10312.1|10302.1|10312.6|10302.6|10312.9|10302.9|10312.1|10302.1|5
1650614360000|2022-04-22 07:59:20|10312.9|10302.9|10315.6|10305.6|10317.9|10307.9|10312.9|10302.9|13
1650614370000|2022-04-22 07:59:30|10315.4|10305.4|10316.6|10306.6|10316.6|10306.6|10313.6|10303.6|9
1650614380000|2022-04-22 07:59:40|10316.9|10306.9|10317.1|10307.1|10317.1|10307.1|10316.1|10306.1|6
1650614390000|2022-04-22 07:59:50|10316.9|10306.9|10316.6|10306.6|10316.9|10306.9|10315.6|10305.6|6
1650614400000|2022-04-22 08:00:00|10317.1|10307.1|10316.9|10306.9|10317.1|10307.1|10314.9|10304.9|14
1650614410000|2022-04-22 08:00:10|10317.1|10307.1|10310|10300|10317.1|10307.1|10306.8|10296.8|22
1650614420000|2022-04-22 08:00:20|10309.8|10299.8|10310.9|10300.9|10310.9|10300.9|10309|10299|7
1650614430000|2022-04-22 08:00:30|10310.8|10300.8|10312.5|10302.5|10314.1|10304.1|10310.5|10300.5|16
1650614440000|2022-04-22 08:00:40|10312.3|10302.3|10311.5|10301.5|10312.9|10302.9|10310|10300|14
1650614450000|2022-04-22 08:00:50|10311.4|10301.4|10309|10299|10311.4|10301.4|10308.9|10298.9|15
1650614460000|2022-04-22 08:01:00|10310.6|10300.6|10310.6|10300.6|10311.6|10301.6|10309.5|10299.5|15
1650614470000|2022-04-22 08:01:10|10310.4|10300.4|10311.6|10301.6|10311.6|10301.6|10310.4|10300.4|6
1650614480000|2022-04-22 08:01:20|10312|10302|10311.5|10301.5|10312|10302|10311.5|10301.5|3
1650614490000|2022-04-22 08:01:30|10311.8|10301.8|10312.8|10302.8|10312.8|10302.8|10311.8|10301.8|7
1650614500000|2022-04-22 08:01:40|10313|10303|10312|10302|10313.8|10303.8|10312|10302|9
1650614510000|2022-04-22 08:01:50|10311.8|10301.8|10308.3|10298.3|10311.8|10301.8|10308|10298|8
1650614520000|2022-04-22 08:02:00|10308.5|10298.5|10308.8|10298.8|10312.3|10302.3|10308.5|10298.5|16
1650614530000|2022-04-22 08:02:10|10308.6|10298.6|10308.9|10298.9|10308.9|10298.9|10308.3|10298.3|12
1650614540000|2022-04-22 08:02:20|10309.1|10299.1|10309.1|10299.1|10309.1|10299.1|10309.1|10299.1|1
1650614550000|2022-04-22 08:02:30|10310.6|10300.6|10312.8|10302.8|10312.9|10302.9|10310.6|10300.6|3
1650614560000|2022-04-22 08:02:40|10312.6|10302.6|10312.9|10302.9|10313.1|10303.1|10312.4|10302.4|13
1650614570000|2022-04-22 08:02:50|10314.1|10304.1|10324.4|10314.4|10325.5|10315.5|10314.1|10304.1|12
1650614580000|2022-04-22 08:03:00|10324.1|10314.1|10321.1|10311.1|10324.1|10314.1|10320.6|10310.6|18
1650614590000|2022-04-22 08:03:10|10321.4|10311.4|10319.6|10309.6|10323.3|10313.3|10319.6|10309.6|11
1650614600000|2022-04-22 08:03:20|10319.4|10309.4|10317.1|10307.1|10319.4|10309.4|10317|10307|10
1650614610000|2022-04-22 08:03:30|10316.6|10306.6|10313.4|10303.4|10316.6|10306.6|10313.4|10303.4|14
1650614620000|2022-04-22 08:03:40|10312.5|10302.5|10311.3|10301.3|10312.5|10302.5|10311.3|10301.3|4
1650614630000|2022-04-22 08:03:50|10311.4|10301.4|10313.6|10303.6|10314.6|10304.6|10311.4|10301.4|11
1650614640000|2022-04-22 08:04:00|10313.5|10303.5|10314|10304|10314|10304|10313.5|10303.5|3
1650614650000|2022-04-22 08:04:10|10313.9|10303.9|10314.3|10304.3|10314.3|10304.3|10313.9|10303.9|2
1650614660000|2022-04-22 08:04:20|10313.9|10303.9|10313.6|10303.6|10313.9|10303.9|10313.4|10303.4|4
1650614670000|2022-04-22 08:04:30|10313.4|10303.4|10313.4|10303.4|10313.6|10303.6|10312.4|10302.4|6
1650614680000|2022-04-22 08:04:40|10313.1|10303.1|10312.4|10302.4|10313.1|10303.1|10312.1|10302.1|6
1650614690000|2022-04-22 08:04:50|10312.1|10302.1|10316.6|10306.6|10316.6|10306.6|10312.1|10302.1|16
1650614700000|2022-04-22 08:05:00|10317.4|10307.4|10315.1|10305.1|10317.4|10307.4|10314.9|10304.9|11
1650614710000|2022-04-22 08:05:10|10315.4|10305.4|10314.1|10304.1|10315.9|10305.9|10314.1|10304.1|10
1650614720000|2022-04-22 08:05:20|10313.6|10303.6|10313.6|10303.6|10313.9|10303.9|10312.9|10302.9|8
1650614730000|2022-04-22 08:05:30|10313.9|10303.9|10314.9|10304.9|10314.9|10304.9|10313.6|10303.6|5
1650614750000|2022-04-22 08:05:50|10314.6|10304.6|10311.6|10301.6|10314.6|10304.6|10311.6|10301.6|6
1650614760000|2022-04-22 08:06:00|10311.9|10301.9|10307.4|10297.4|10312.4|10302.4|10307.4|10297.4|15
1650614770000|2022-04-22 08:06:10|10307.6|10297.6|10306.9|10296.9|10307.9|10297.9|10306.9|10296.9|6
1650614780000|2022-04-22 08:06:20|10307.1|10297.1|10303.9|10293.9|10307.1|10297.1|10303.9|10293.9|11
1650614790000|2022-04-22 08:06:30|10302.9|10292.9|10297.6|10287.6|10302.9|10292.9|10297.6|10287.6|12
1650614800000|2022-04-22 08:06:40|10297.4|10287.4|10295.9|10285.9|10297.4|10287.4|10295.9|10285.9|10
1650614810000|2022-04-22 08:06:50|10296.1|10286.1|10293.9|10283.9|10297.1|10287.1|10293.9|10283.9|11
1650614820000|2022-04-22 08:07:00|10293.6|10283.6|10293.4|10283.4|10293.9|10283.9|10293.4|10283.4|3
1650614830000|2022-04-22 08:07:10|10293.1|10283.1|10292.9|10282.9|10293.1|10283.1|10292.9|10282.9|2
1650614840000|2022-04-22 08:07:20|10292.6|10282.6|10291.1|10281.1|10292.6|10282.6|10291.1|10281.1|2
1650614850000|2022-04-22 08:07:30|10290.9|10280.9|10289.6|10279.6|10290.9|10280.9|10289.4|10279.4|4
1650614870000|2022-04-22 08:07:50|10289.4|10279.4|10289.1|10279.1|10289.6|10279.6|10289.1|10279.1|4
1650614880000|2022-04-22 08:08:00|10288.9|10278.9|10289.6|10279.6|10289.6|10279.6|10288.9|10278.9|4
1650614890000|2022-04-22 08:08:10|10289.4|10279.4|10288.9|10278.9|10289.6|10279.6|10288.9|10278.9|5
1650614900000|2022-04-22 08:08:20|10288.6|10278.6|10287.1|10277.1|10288.6|10278.6|10287.1|10277.1|3
1650614910000|2022-04-22 08:08:30|10286.9|10276.9|10285.4|10275.4|10286.9|10276.9|10285.4|10275.4|4
1650614920000|2022-04-22 08:08:40|10285.1|10275.1|10285.1|10275.1|10285.1|10275.1|10284.9|10274.9|3
1650614930000|2022-04-22 08:08:50|10285.4|10275.4|10284.4|10274.4|10286.1|10276.1|10284.4|10274.4|9
1650614940000|2022-04-22 08:09:00|10284.1|10274.1|10283.1|10273.1|10284.1|10274.1|10282.9|10272.9|7
1650614950000|2022-04-22 08:09:10|10283.4|10273.4|10282.6|10272.6|10283.6|10273.6|10282.6|10272.6|5
1650614960000|2022-04-22 08:09:20|10282.9|10272.9|10285.5|10275.5|10285.5|10275.5|10282.9|10272.9|3
1650614970000|2022-04-22 08:09:30|10285.9|10275.9|10291.1|10281.1|10292.4|10282.4|10285.9|10275.9|8
1650614980000|2022-04-22 08:09:40|10290.9|10280.9|10291.4|10281.4|10292.6|10282.6|10290.9|10280.9|12
1650614990000|2022-04-22 08:09:50|10291.1|10281.1|10290.4|10280.4|10291.1|10281.1|10290.1|10280.1|3
1650615000000|2022-04-22 08:10:00|10290.1|10280.1|10287.9|10277.9|10290.1|10280.1|10287.1|10277.1|6
1650615010000|2022-04-22 08:10:10|10288.4|10278.4|10289.6|10279.6|10289.6|10279.6|10288.4|10278.4|3
1650615020000|2022-04-22 08:10:20|10296|10276|10292.1|10282.1|10296|10282.1|10292.1|10276|2
1650615030000|2022-04-22 08:10:30|10292|10282|10292.4|10282.4|10292.4|10282.4|10291.4|10281.4|7
1650615040000|2022-04-22 08:10:40|10292.1|10282.1|10292.4|10282.4|10292.4|10282.4|10290.9|10280.9|10
1650615060000|2022-04-22 08:11:00|10291.9|10281.9|10288.4|10278.4|10291.9|10281.9|10288.4|10278.4|7
1650615070000|2022-04-22 08:11:10|10288.1|10278.1|10286.9|10276.9|10288.1|10278.1|10286.9|10276.9|4
1650615080000|2022-04-22 08:11:20|10286.6|10276.6|10285.6|10275.6|10286.6|10276.6|10285.6|10275.6|5
1650615090000|2022-04-22 08:11:30|10285.4|10275.4|10285.6|10275.6|10286.1|10276.1|10285.4|10275.4|7
1650615100000|2022-04-22 08:11:40|10284.6|10274.6|10282.9|10272.9|10284.6|10274.6|10282.9|10272.9|8
1650615110000|2022-04-22 08:11:50|10283.1|10273.1|10283.1|10273.1|10283.1|10273.1|10282.9|10272.9|3
1650615120000|2022-04-22 08:12:00|10282.9|10272.9|10283.1|10273.1|10283.1|10273.1|10282.9|10272.9|2
1650615130000|2022-04-22 08:12:10|10284.4|10274.4|10286.9|10276.9|10286.9|10276.9|10284.4|10274.4|5
1650615140000|2022-04-22 08:12:20|10286.1|10276.1|10287.6|10277.6|10287.6|10277.6|10286.1|10276.1|7
1650615150000|2022-04-22 08:12:30|10287.4|10277.4|10286.6|10276.6|10287.4|10277.4|10286.1|10276.1|5
1650615160000|2022-04-22 08:12:40|10286.9|10276.9|10287.6|10277.6|10287.6|10277.6|10286.9|10276.9|6
1650615170000|2022-04-22 08:12:50|10288.1|10278.1|10287.9|10277.9|10288.1|10278.1|10287.1|10277.1|6
1650615180000|2022-04-22 08:13:00|10288.9|10278.9|10287.6|10277.6|10288.9|10278.9|10287.6|10277.6|4
1650615190000|2022-04-22 08:13:10|10287.9|10277.9|10288.9|10278.9|10289.4|10279.4|10287.9|10277.9|7
1650615200000|2022-04-22 08:13:20|10288.6|10278.6|10286.1|10276.1|10288.6|10278.6|10286.1|10276.1|5
1650615210000|2022-04-22 08:13:30|10286.9|10276.9|10286.1|10276.1|10289.1|10279.1|10286.1|10276.1|12
1650615220000|2022-04-22 08:13:40|10286.4|10276.4|10288.4|10278.4|10288.9|10278.9|10286.1|10276.1|11
1650615230000|2022-04-22 08:13:50|10288.6|10278.6|10289.1|10279.1|10289.6|10279.6|10288.6|10278.6|5
1650615240000|2022-04-22 08:14:00|10289.4|10279.4|10288.6|10278.6|10289.6|10279.6|10288.6|10278.6|5
1650615250000|2022-04-22 08:14:10|10288.9|10278.9|10289.6|10279.6|10289.6|10279.6|10288.9|10278.9|2
1650615260000|2022-04-22 08:14:20|10289.9|10279.9|10291.4|10281.4|10291.4|10281.4|10289.9|10279.9|10
1650615270000|2022-04-22 08:14:30|10291.1|10281.1|10291.6|10281.6|10291.6|10281.6|10291.1|10281.1|7
1650615280000|2022-04-22 08:14:40|10291.4|10281.4|10293.4|10283.4|10293.4|10283.4|10291.4|10281.4|6
1650615290000|2022-04-22 08:14:50|10293.1|10283.1|10294.1|10284.1|10294.1|10284.1|10292.6|10282.6|13
1650615300000|2022-04-22 08:15:00|10293.9|10283.9|10291.4|10281.4|10293.9|10283.9|10291.1|10281.1|7
1650615310000|2022-04-22 08:15:10|10292.4|10282.4|10291.9|10281.9|10292.6|10282.6|10291.4|10281.4|6
1650615320000|2022-04-22 08:15:20|10291.6|10281.6|10290.1|10280.1|10291.6|10281.6|10289.6|10279.6|10
1650615330000|2022-04-22 08:15:30|10289.9|10279.9|10289.9|10279.9|10289.9|10279.9|10289.4|10279.4|4
1650615340000|2022-04-22 08:15:40|10290.1|10280.1|10291.9|10281.9|10292.6|10282.6|10290.1|10280.1|6
1650615350000|2022-04-22 08:15:50|10292.1|10282.1|10292.4|10282.4|10292.4|10282.4|10292.1|10282.1|4
1650615360000|2022-04-22 08:16:00|10293.1|10283.1|10293.4|10283.4|10293.4|10283.4|10293.1|10283.1|2
1650615370000|2022-04-22 08:16:10|10293.1|10283.1|10291.4|10281.4|10293.1|10283.1|10290.6|10280.6|9
1650615380000|2022-04-22 08:16:20|10291.6|10281.6|10291.4|10281.4|10291.6|10281.6|10291.4|10281.4|2
1650615390000|2022-04-22 08:16:30|10291.1|10281.1|10292.6|10282.6|10292.6|10282.6|10290.9|10280.9|6
1650615400000|2022-04-22 08:16:40|10292.9|10282.9|10294.4|10284.4|10294.4|10284.4|10292.9|10282.9|6
1650615410000|2022-04-22 08:16:50|10294.1|10284.1|10294.4|10284.4|10294.4|10284.4|10294.1|10284.1|2
1650615420000|2022-04-22 08:17:00|10294.1|10284.1|10291.6|10281.6|10294.4|10284.4|10291.6|10281.6|7
1650615430000|2022-04-22 08:17:10|10291.9|10281.9|10292.1|10282.1|10293.4|10283.4|10291.9|10281.9|6
1650615440000|2022-04-22 08:17:20|10291.9|10281.9|10290.4|10280.4|10291.9|10281.9|10289.9|10279.9|14
1650615450000|2022-04-22 08:17:30|10290.1|10280.1|10288.1|10278.1|10290.4|10280.4|10287.6|10277.6|11
1650615460000|2022-04-22 08:17:40|10287.9|10277.9|10286.9|10276.9|10287.9|10277.9|10286.6|10276.6|8
1650615470000|2022-04-22 08:17:50|10287.1|10277.1|10286.9|10276.9|10287.1|10277.1|10286.9|10276.9|2
1650615480000|2022-04-22 08:18:00|10287.1|10277.1|10286.4|10276.4|10287.4|10277.4|10285.1|10275.1|8
1650615490000|2022-04-22 08:18:10|10284.9|10274.9|10284.4|10274.4|10284.9|10274.9|10283.1|10273.1|6
1650615500000|2022-04-22 08:18:20|10284.1|10274.1|10283.4|10273.4|10284.1|10274.1|10282.9|10272.9|7
1650615510000|2022-04-22 08:18:30|10283.1|10273.1|10282.9|10272.9|10283.4|10273.4|10282.9|10272.9|4
1650615520000|2022-04-22 08:18:40|10282.6|10272.6|10282.9|10272.9|10282.9|10272.9|10282.6|10272.6|6
1650615530000|2022-04-22 08:18:50|10282.1|10272.1|10283.1|10273.1|10283.1|10273.1|10282.1|10272.1|3
1650615540000|2022-04-22 08:19:00|10285.4|10275.4|10285.1|10275.1|10285.6|10275.6|10285.1|10275.1|5
1650615550000|2022-04-22 08:19:10|10284.6|10274.6|10285.4|10275.4|10285.4|10275.4|10284.1|10274.1|9
1650615560000|2022-04-22 08:19:20|10285.6|10275.6|10286.6|10276.6|10286.6|10276.6|10285.4|10275.4|4
1650615570000|2022-04-22 08:19:30|10286.4|10276.4|10286.1|10276.1|10286.4|10276.4|10285.1|10275.1|6
1650615580000|2022-04-22 08:19:40|10285.9|10275.9|10285.4|10275.4|10285.9|10275.9|10285.1|10275.1|4
1650615590000|2022-04-22 08:19:50|10285.1|10275.1|10285.9|10275.9|10285.9|10275.9|10285.1|10275.1|2
1650615600000|2022-04-22 08:20:00|10286.1|10276.1|10284.4|10274.4|10286.1|10276.1|10284.1|10274.1|6
1650615610000|2022-04-22 08:20:10|10284.6|10274.6|10284.4|10274.4|10284.6|10274.6|10284.1|10274.1|4
1650615620000|2022-04-22 08:20:20|10284.6|10274.6|10282.4|10272.4|10284.6|10274.6|10282.4|10272.4|5
1650615630000|2022-04-22 08:20:30|10282.6|10272.6|10282.6|10272.6|10282.6|10272.6|10282.6|10272.6|1
1650615640000|2022-04-22 08:20:40|10282.9|10272.9|10284.4|10274.4|10284.4|10274.4|10282.9|10272.9|2
1650615650000|2022-04-22 08:20:50|10284.1|10274.1|10284.6|10274.6|10284.6|10274.6|10283.9|10273.9|5
1650615660000|2022-04-22 08:21:00|10284.4|10274.4|10283.6|10273.6|10285.1|10275.1|10283.4|10273.4|13
1650615670000|2022-04-22 08:21:10|10283.4|10273.4|10285.9|10275.9|10285.9|10275.9|10283.4|10273.4|12
1650615680000|2022-04-22 08:21:20|10286.4|10276.4|10286.6|10276.6|10287.1|10277.1|10286.4|10276.4|7
1650615690000|2022-04-22 08:21:30|10287.1|10277.1|10285.9|10275.9|10287.1|10277.1|10285.9|10275.9|5
1650615700000|2022-04-22 08:21:40|10286.1|10276.1|10285.9|10275.9|10286.4|10276.4|10285.9|10275.9|4
1650615710000|2022-04-22 08:21:50|10285.6|10275.6|10285.6|10275.6|10285.9|10275.9|10285.6|10275.6|5
1650615720000|2022-04-22 08:22:00|10285.9|10275.9|10286.1|10276.1|10286.1|10276.1|10285.9|10275.9|2
1650615730000|2022-04-22 08:22:10|10286.4|10276.4|10288.6|10278.6|10288.6|10278.6|10286.4|10276.4|2
1650615740000|2022-04-22 08:22:20|10288.9|10278.9|10287.9|10277.9|10288.9|10278.9|10287.9|10277.9|4
1650615750000|2022-04-22 08:22:30|10287.6|10277.6|10287.9|10277.9|10288.4|10278.4|10287.6|10277.6|9
1650615760000|2022-04-22 08:22:40|10288.1|10278.1|10288.6|10278.6|10288.9|10278.9|10287.9|10277.9|10
1650615770000|2022-04-22 08:22:50|10288.4|10278.4|10289.1|10279.1|10289.1|10279.1|10287.9|10277.9|6
1650615780000|2022-04-22 08:23:00|10290.1|10280.1|10291.4|10281.4|10291.6|10281.6|10289.6|10279.6|11
1650615790000|2022-04-22 08:23:10|10291.1|10281.1|10286.4|10276.4|10291.1|10281.1|10286.4|10276.4|12
1650615800000|2022-04-22 08:23:20|10286.1|10276.1|10286.6|10276.6|10288.1|10278.1|10286.1|10276.1|14
1650615810000|2022-04-22 08:23:30|10286.4|10276.4|10286.1|10276.1|10286.4|10276.4|10286.1|10276.1|2
1650615820000|2022-04-22 08:23:40|10286.4|10276.4|10287.9|10277.9|10288.4|10278.4|10286.4|10276.4|12
1650615830000|2022-04-22 08:23:50|10287.6|10277.6|10289.1|10279.1|10290.6|10280.6|10286.9|10276.9|14
1650615840000|2022-04-22 08:24:00|10289.4|10279.4|10286.9|10276.9|10289.9|10279.9|10286.9|10276.9|11
1650615850000|2022-04-22 08:24:10|10287.1|10277.1|10287.4|10277.4|10287.6|10277.6|10286.9|10276.9|8
1650615860000|2022-04-22 08:24:20|10287.6|10277.6|10286.9|10276.9|10289.1|10279.1|10286.9|10276.9|13
1650615870000|2022-04-22 08:24:30|10287.1|10277.1|10286.9|10276.9|10287.4|10277.4|10286.9|10276.9|4
1650615880000|2022-04-22 08:24:40|10287.1|10277.1|10286.9|10276.9|10288.1|10278.1|10286.9|10276.9|6
1650615890000|2022-04-22 08:24:50|10286.6|10276.6|10283.6|10273.6|10287.4|10277.4|10283.6|10273.6|8
1650615900000|2022-04-22 08:25:00|10283.1|10273.1|10283.9|10273.9|10283.9|10273.9|10283.1|10273.1|3
1650615910000|2022-04-22 08:25:10|10283.6|10273.6|10283.9|10273.9|10283.9|10273.9|10283.1|10273.1|4
1650615920000|2022-04-22 08:25:20|10284.4|10274.4|10284.1|10274.1|10284.4|10274.4|10283.9|10273.9|4
1650615930000|2022-04-22 08:25:30|10283.9|10273.9|10284.9|10274.9|10284.9|10274.9|10283.9|10273.9|4
1650615940000|2022-04-22 08:25:40|10284.6|10274.6|10289.1|10279.1|10289.9|10279.9|10284.6|10274.6|6
1650615950000|2022-04-22 08:25:50|10288.9|10278.9|10286.4|10276.4|10288.9|10278.9|10285.9|10275.9|9
1650615960000|2022-04-22 08:26:00|10286.1|10276.1|10285.1|10275.1|10286.1|10276.1|10284.6|10274.6|7
1650615970000|2022-04-22 08:26:10|10285.4|10275.4|10285.4|10275.4|10285.4|10275.4|10285.4|10275.4|1
1650615980000|2022-04-22 08:26:20|10285.6|10275.6|10287.6|10277.6|10287.9|10277.9|10285.1|10275.1|5
1650615990000|2022-04-22 08:26:30|10286.6|10276.6|10286.9|10276.9|10287.4|10277.4|10286.4|10276.4|5
1650616010000|2022-04-22 08:26:50|10287.1|10277.1|10286.1|10276.1|10287.4|10277.4|10286.1|10276.1|6
1650616020000|2022-04-22 08:27:00|10285.9|10275.9|10285.6|10275.6|10286.1|10276.1|10283.4|10273.4|9
1650616030000|2022-04-22 08:27:10|10285.9|10275.9|10283.6|10273.6|10286.1|10276.1|10283.6|10273.6|8
1650616040000|2022-04-22 08:27:20|10283.9|10273.9|10285.6|10275.6|10285.6|10275.6|10283.9|10273.9|9
1650616050000|2022-04-22 08:27:30|10285.4|10275.4|10283.9|10273.9|10285.4|10275.4|10283.9|10273.9|4
1650616060000|2022-04-22 08:27:40|10283.6|10273.6|10285.4|10275.4|10285.6|10275.6|10283.4|10273.4|8
1650616070000|2022-04-22 08:27:50|10285.1|10275.1|10284.1|10274.1|10285.1|10275.1|10284.1|10274.1|4
1650616080000|2022-04-22 08:28:00|10284.4|10274.4|10283.9|10273.9|10284.4|10274.4|10283.9|10273.9|3
1650616090000|2022-04-22 08:28:10|10284.1|10274.1|10283.4|10273.4|10284.1|10274.1|10283.1|10273.1|7
1650616100000|2022-04-22 08:28:20|10283.1|10273.1|10282.9|10272.9|10283.1|10273.1|10282.9|10272.9|2
1650616130000|2022-04-22 08:28:50|10282.6|10272.6|10282.6|10272.6|10282.6|10272.6|10282.6|10272.6|1
1650616170000|2022-04-22 08:29:30|10283.1|10273.1|10282.9|10272.9|10283.9|10273.9|10282.1|10272.1|11
1650616180000|2022-04-22 08:29:40|10283.4|10273.4|10283.4|10273.4|10284.1|10274.1|10283.4|10273.4|5
1650616190000|2022-04-22 08:29:50|10283.1|10273.1|10282.9|10272.9|10283.1|10273.1|10282.6|10272.6|6
1650616200000|2022-04-22 08:30:00|10282.6|10272.6|10282.4|10272.4|10283.1|10273.1|10282.4|10272.4|6
1650616210000|2022-04-22 08:30:10|10282.6|10272.6|10285.6|10275.6|10285.6|10275.6|10282.6|10272.6|14
1650616220000|2022-04-22 08:30:20|10285.4|10275.4|10284.1|10274.1|10285.6|10275.6|10284.1|10274.1|13
1650616230000|2022-04-22 08:30:30|10284.4|10274.4|10285.9|10275.9|10285.9|10275.9|10284.4|10274.4|13
1650616240000|2022-04-22 08:30:40|10285.4|10275.4|10284.1|10274.1|10285.4|10275.4|10284.1|10274.1|5
1650616250000|2022-04-22 08:30:50|10283.9|10273.9|10284.9|10274.9|10284.9|10274.9|10283.6|10273.6|4
1650616260000|2022-04-22 08:31:00|10284.6|10274.6|10285.6|10275.6|10286.1|10276.1|10284.1|10274.1|9
1650616270000|2022-04-22 08:31:10|10285.9|10275.9|10285.9|10275.9|10285.9|10275.9|10285.6|10275.6|3
1650616280000|2022-04-22 08:31:20|10286.1|10276.1|10286.1|10276.1|10286.1|10276.1|10286.1|10276.1|1
1650616290000|2022-04-22 08:31:30|10286.4|10276.4|10288.1|10278.1|10288.1|10278.1|10286.1|10276.1|4
1650616300000|2022-04-22 08:31:40|10287.9|10277.9|10290.1|10280.1|10290.1|10280.1|10287.9|10277.9|6
1650616310000|2022-04-22 08:31:50|10289.9|10279.9|10289.6|10279.6|10290.4|10280.4|10289.6|10279.6|9
1650616320000|2022-04-22 08:32:00|10289.9|10279.9|10289.9|10279.9|10290.4|10280.4|10289.9|10279.9|4
1650616330000|2022-04-22 08:32:10|10289.6|10279.6|10290.4|10280.4|10290.6|10280.6|10289.6|10279.6|5
1650616340000|2022-04-22 08:32:20|10290.6|10280.6|10290.9|10280.9|10290.9|10280.9|10290.1|10280.1|4
1650616350000|2022-04-22 08:32:30|10291.1|10281.1|10289.9|10279.9|10291.1|10281.1|10289.9|10279.9|7
1650616360000|2022-04-22 08:32:40|10290.1|10280.1|10290.1|10280.1|10290.1|10280.1|10290.1|10280.1|1
1650616370000|2022-04-22 08:32:50|10289.4|10279.4|10287.6|10277.6|10289.4|10279.4|10287.6|10277.6|2
1650616380000|2022-04-22 08:33:00|10287.4|10277.4|10287.9|10277.9|10288.1|10278.1|10286.4|10276.4|9
1650616390000|2022-04-22 08:33:10|10287.6|10277.6|10287.9|10277.9|10287.9|10277.9|10287.6|10277.6|4
1650616410000|2022-04-22 08:33:30|10287.6|10277.6|10287.1|10277.1|10287.9|10277.9|10286.9|10276.9|13
1650616420000|2022-04-22 08:33:40|10286.9|10276.9|10284.6|10274.6|10287.1|10277.1|10284.6|10274.6|15
1650616430000|2022-04-22 08:33:50|10284.4|10274.4|10283.9|10273.9|10284.4|10274.4|10283.9|10273.9|8
1650616440000|2022-04-22 08:34:00|10284.1|10274.1|10285.1|10275.1|10285.1|10275.1|10283.9|10273.9|8
1650616450000|2022-04-22 08:34:10|10284.9|10274.9|10282.6|10272.6|10285.1|10275.1|10282.6|10272.6|10
1650616460000|2022-04-22 08:34:20|10282.4|10272.4|10283.6|10273.6|10283.9|10273.9|10282.4|10272.4|5
1650616470000|2022-04-22 08:34:30|10283.9|10273.9|10283.6|10273.6|10283.9|10273.9|10283.6|10273.6|8
1650616480000|2022-04-22 08:34:40|10283.4|10273.4|10283.1|10273.1|10283.4|10273.4|10283.1|10273.1|2
1650616490000|2022-04-22 08:34:50|10283.4|10273.4|10282.6|10272.6|10283.4|10273.4|10282.6|10272.6|4
1650616500000|2022-04-22 08:35:00|10282.4|10272.4|10281.6|10271.6|10282.4|10272.4|10281.6|10271.6|5
1650616510000|2022-04-22 08:35:10|10281.1|10271.1|10273.6|10253.6|10282.4|10272.4|10273.6|10253.6|10
1650616520000|2022-04-22 08:35:20|10273.3|10253.3|10266|10256|10273.3|10258.5|10266|10253|10
1650616530000|2022-04-22 08:35:30|10266.4|10256.4|10263.8|10253.8|10266.5|10256.5|10263|10253|8
1650616540000|2022-04-22 08:35:40|10264.3|10254.3|10264.4|10254.4|10264.6|10254.6|10263.5|10253.5|13
1650616550000|2022-04-22 08:35:50|10264.3|10254.3|10265.6|10255.6|10266.1|10256.1|10263.4|10253.4|12
1650616560000|2022-04-22 08:36:00|10264.9|10254.9|10258.1|10238.1|10265.3|10255.3|10257.9|10237.9|10
1650616570000|2022-04-22 08:36:10|10258.4|10238.4|10254.4|10234.4|10258.4|10238.4|10254.4|10234.4|13
1650616580000|2022-04-22 08:36:20|10254.6|10234.6|10258.4|10238.4|10258.4|10238.4|10254.6|10234.6|10
1650616590000|2022-04-22 08:36:30|10258.1|10238.1|10259.6|10239.6|10260.1|10240.1|10258.1|10238.1|6
1650616600000|2022-04-22 08:36:40|10259.9|10239.9|10259.9|10239.9|10259.9|10239.9|10259.9|10239.9|1
1650616610000|2022-04-22 08:36:50|10260.9|10240.9|10253.5|10243.5|10260.9|10246.3|10253|10240.9|7
1650616620000|2022-04-22 08:37:00|10253.3|10243.3|10252.8|10242.8|10253.5|10243.5|10252.5|10242.5|12
1650616630000|2022-04-22 08:37:10|10253|10243|10252.9|10242.9|10253.3|10243.3|10252.8|10242.8|5
1650616640000|2022-04-22 08:37:20|10252.8|10242.8|10250.4|10240.4|10253.1|10243.1|10250.3|10240.3|8
1650616650000|2022-04-22 08:37:30|10250.6|10240.6|10249.5|10239.5|10250.6|10240.6|10246.8|10236.8|13
1650616660000|2022-04-22 08:37:40|10249.3|10239.3|10251.4|10241.4|10251.4|10241.4|10248.5|10238.5|12
1650616670000|2022-04-22 08:37:50|10251.9|10241.9|10252.8|10242.8|10252.8|10242.8|10251.4|10241.4|5
1650616680000|2022-04-22 08:38:00|10252.6|10242.6|10256.5|10246.5|10256.5|10246.5|10251.6|10241.6|18
1650616690000|2022-04-22 08:38:10|10256.3|10246.3|10252.9|10242.9|10256.9|10246.9|10252.5|10242.5|14
1650616700000|2022-04-22 08:38:20|10252.6|10242.6|10253.1|10243.1|10255.3|10245.3|10252.6|10242.6|12
1650616710000|2022-04-22 08:38:30|10252.9|10242.9|10256|10246|10258|10248|10251.6|10241.6|13
1650616720000|2022-04-22 08:38:40|10256.3|10246.3|10255.5|10245.5|10257.6|10247.6|10255.5|10245.5|6
1650616740000|2022-04-22 08:39:00|10258.6|10248.6|10258.1|10248.1|10258.6|10248.6|10258.1|10248.1|4
1650616750000|2022-04-22 08:39:10|10257.9|10247.9|10255.3|10245.3|10257.9|10247.9|10253.8|10243.8|8
1650616760000|2022-04-22 08:39:20|10255.1|10245.1|10249.6|10239.6|10255.1|10245.1|10249.6|10239.6|6
1650616770000|2022-04-22 08:39:30|10249.9|10239.9|10250.1|10240.1|10250.1|10240.1|10249.4|10239.4|3
1650616780000|2022-04-22 08:39:40|10249.6|10239.6|10246.3|10236.3|10249.6|10239.6|10246.3|10236.3|11
1650616790000|2022-04-22 08:39:50|10246.5|10236.5|10243|10233|10246.5|10236.5|10243|10233|5
1650616800000|2022-04-22 08:40:00|10242.8|10232.8|10241.4|10231.4|10242.8|10232.8|10240.1|10230.1|8
1650616810000|2022-04-22 08:40:10|10240.5|10230.5|10237.1|10227.1|10240.5|10230.5|10237.1|10227.1|10
1650616820000|2022-04-22 08:40:20|10236.8|10226.8|10240|10230|10240|10230|10236.8|10226.8|4
1650616830000|2022-04-22 08:40:30|10239.5|10229.5|10241|10231|10241|10231|10239.1|10229.1|9
1650616840000|2022-04-22 08:40:40|10241.3|10231.3|10247.1|10237.1|10248|10238|10241.3|10231.3|10
1650616850000|2022-04-22 08:40:50|10246.9|10236.9|10248.9|10238.9|10248.9|10238.9|10246.9|10236.9|12
1650616860000|2022-04-22 08:41:00|10248.6|10238.6|10249.8|10239.8|10249.8|10239.8|10248.6|10238.6|11
1650616870000|2022-04-22 08:41:10|10250|10240|10250|10240|10251|10241|10250|10240|12
1650616880000|2022-04-22 08:41:20|10250.3|10240.3|10248|10238|10250.3|10240.3|10248|10238|5
1650616890000|2022-04-22 08:41:30|10247.9|10237.9|10247|10237|10248.6|10238.6|10247|10237|9
1650616900000|2022-04-22 08:41:40|10247.3|10237.3|10246.6|10236.6|10247.3|10237.3|10245.8|10235.8|7
1650616910000|2022-04-22 08:41:50|10247.1|10237.1|10247.6|10237.6|10247.6|10237.6|10246.6|10236.6|4
1650616920000|2022-04-22 08:42:00|10247.9|10237.9|10248.9|10238.9|10248.9|10238.9|10247.1|10237.1|14
1650616930000|2022-04-22 08:42:10|10248.6|10238.6|10250.4|10240.4|10250.4|10240.4|10247.9|10237.9|12
1650616950000|2022-04-22 08:42:30|10251.9|10241.9|10249.9|10239.9|10251.9|10241.9|10249.9|10239.9|7
1650616960000|2022-04-22 08:42:40|10249.6|10239.6|10248.9|10238.9|10249.6|10239.6|10248.9|10238.9|4
1650616970000|2022-04-22 08:42:50|10248.4|10238.4|10248.4|10238.4|10248.4|10238.4|10248.1|10238.1|3
1650616980000|2022-04-22 08:43:00|10248.1|10238.1|10247.6|10237.6|10248.1|10238.1|10247.6|10237.6|2
1650616990000|2022-04-22 08:43:10|10247.9|10237.9|10246.6|10236.6|10248.9|10238.9|10246.6|10236.6|6
1650617000000|2022-04-22 08:43:20|10246.9|10236.9|10246.6|10236.6|10246.9|10236.9|10246.6|10236.6|2
1650617010000|2022-04-22 08:43:30|10246.4|10236.4|10246.6|10236.6|10246.6|10236.6|10246.4|10236.4|2
1650617030000|2022-04-22 08:43:50|10246.9|10236.9|10246.4|10236.4|10246.9|10236.9|10246.4|10236.4|5
1650617040000|2022-04-22 08:44:00|10246.1|10236.1|10245.9|10235.9|10246.1|10236.1|10245.6|10235.6|3
1650617050000|2022-04-22 08:44:10|10246.1|10236.1|10246.6|10236.6|10246.9|10236.9|10246.1|10236.1|6
1650617060000|2022-04-22 08:44:20|10246.4|10236.4|10246.6|10236.6|10246.6|10236.6|10246.4|10236.4|6
1650617070000|2022-04-22 08:44:30|10246.4|10236.4|10246.6|10236.6|10246.6|10236.6|10246.4|10236.4|2
1650617080000|2022-04-22 08:44:40|10246.4|10236.4|10246.4|10236.4|10246.6|10236.6|10245.6|10235.6|7
1650617090000|2022-04-22 08:44:50|10245.6|10235.6|10242.9|10232.9|10245.6|10235.6|10241.6|10231.6|7
1650617100000|2022-04-22 08:45:00|10242.6|10232.6|10241.4|10231.4|10243.1|10233.1|10241.4|10231.4|9
1650617110000|2022-04-22 08:45:10|10242.4|10232.4|10242.9|10232.9|10242.9|10232.9|10242.4|10232.4|4
1650617120000|2022-04-22 08:45:20|10242.6|10232.6|10243.6|10233.6|10243.6|10233.6|10242.6|10232.6|6
1650617130000|2022-04-22 08:45:30|10243.4|10233.4|10242.9|10232.9|10243.4|10233.4|10242.9|10232.9|2
1650617140000|2022-04-22 08:45:40|10242.6|10232.6|10243.6|10233.6|10244.4|10234.4|10242.6|10232.6|8
1650617150000|2022-04-22 08:45:50|10243.4|10233.4|10242.6|10232.6|10243.6|10233.6|10242.6|10232.6|5
1650617160000|2022-04-22 08:46:00|10242.9|10232.9|10242.9|10232.9|10243.1|10233.1|10242.1|10232.1|9
1650617170000|2022-04-22 08:46:10|10242.6|10232.6|10243.1|10233.1|10243.1|10233.1|10242.6|10232.6|3
1650617180000|2022-04-22 08:46:20|10243.4|10233.4|10243.6|10233.6|10244.6|10234.6|10243.4|10233.4|4
1650617190000|2022-04-22 08:46:30|10243.4|10233.4|10246.6|10236.6|10246.6|10236.6|10243.4|10233.4|4
1650617200000|2022-04-22 08:46:40|10247.1|10237.1|10251.4|10241.4|10251.6|10241.6|10247.1|10237.1|6
1650617210000|2022-04-22 08:46:50|10251.9|10241.9|10251.6|10241.6|10251.9|10241.9|10251.6|10241.6|2
1650617220000|2022-04-22 08:47:00|10251.4|10241.4|10250.6|10240.6|10251.4|10241.4|10250.4|10240.4|4
1650617230000|2022-04-22 08:47:10|10250.4|10240.4|10250.6|10240.6|10250.6|10240.6|10250.4|10240.4|2
1650617240000|2022-04-22 08:47:20|10250.4|10240.4|10250.1|10240.1|10250.4|10240.4|10250.1|10240.1|2
1650617250000|2022-04-22 08:47:30|10249.1|10239.1|10249.1|10239.1|10250.4|10240.4|10249.1|10239.1|8
1650617260000|2022-04-22 08:47:40|10248.9|10238.9|10249.1|10239.1|10250.1|10240.1|10248.9|10238.9|9
1650617270000|2022-04-22 08:47:50|10248.1|10238.1|10247.4|10237.4|10248.4|10238.4|10247.4|10237.4|7
1650617280000|2022-04-22 08:48:00|10247.1|10237.1|10248.1|10238.1|10248.1|10238.1|10246.6|10236.6|8
1650617290000|2022-04-22 08:48:10|10247.6|10237.6|10247.4|10237.4|10247.6|10237.6|10247.4|10237.4|6
1650617300000|2022-04-22 08:48:20|10247.6|10237.6|10247.9|10237.9|10247.9|10237.9|10247.6|10237.6|2
1650617310000|2022-04-22 08:48:30|10248.1|10238.1|10248.1|10238.1|10248.1|10238.1|10248.1|10238.1|1
1650617320000|2022-04-22 08:48:40|10248.6|10238.6|10248.4|10238.4|10249.1|10239.1|10248.1|10238.1|15
1650617330000|2022-04-22 08:48:50|10250.9|10240.9|10251.4|10241.4|10251.4|10241.4|10250.9|10240.9|7
1650617340000|2022-04-22 08:49:00|10251.6|10241.6|10254.4|10244.4|10254.4|10244.4|10251.6|10241.6|6
1650617350000|2022-04-22 08:49:10|10254.1|10244.1|10254.1|10244.1|10254.4|10244.4|10254.1|10244.1|11
1650617360000|2022-04-22 08:49:20|10254.4|10244.4|10254.1|10244.1|10254.4|10244.4|10254.1|10244.1|8
1650617370000|2022-04-22 08:49:30|10254.4|10244.4|10255.1|10245.1|10255.1|10245.1|10254.4|10244.4|2
1650617380000|2022-04-22 08:49:40|10255.4|10245.4|10255.1|10245.1|10255.4|10245.4|10254.9|10244.9|4
1650617390000|2022-04-22 08:49:50|10254.9|10244.9|10254.9|10244.9|10254.9|10244.9|10254.9|10244.9|1
1650617400000|2022-04-22 08:50:00|10252.6|10242.6|10251.1|10241.1|10252.6|10242.6|10251.1|10241.1|8
1650617410000|2022-04-22 08:50:10|10251.4|10241.4|10252.6|10242.6|10252.6|10242.6|10251.4|10241.4|6
1650617420000|2022-04-22 08:50:20|10252.4|10242.4|10252.4|10242.4|10252.6|10242.6|10251.9|10241.9|6
1650617430000|2022-04-22 08:50:30|10251.9|10241.9|10252.4|10242.4|10252.4|10242.4|10251.9|10241.9|3
1650617440000|2022-04-22 08:50:40|10253.4|10243.4|10254.1|10244.1|10254.6|10244.6|10253.4|10243.4|5
1650617450000|2022-04-22 08:50:50|10254.6|10244.6|10253.4|10243.4|10254.6|10244.6|10253.4|10243.4|8
1650617460000|2022-04-22 08:51:00|10253.1|10243.1|10253.4|10243.4|10253.9|10243.9|10253.1|10243.1|8
1650617470000|2022-04-22 08:51:10|10253.9|10243.9|10251.4|10241.4|10253.9|10243.9|10251.4|10241.4|4
1650617490000|2022-04-22 08:51:30|10251.6|10241.6|10251.1|10241.1|10251.9|10241.9|10250.9|10240.9|10
1650617500000|2022-04-22 08:51:40|10250.9|10240.9|10249.9|10239.9|10250.9|10240.9|10248.6|10238.6|9
1650617510000|2022-04-22 08:51:50|10249.4|10239.4|10248.1|10238.1|10249.6|10239.6|10248.1|10238.1|10
1650617520000|2022-04-22 08:52:00|10247.9|10237.9|10248.6|10238.6|10248.6|10238.6|10246.6|10236.6|10
1650617530000|2022-04-22 08:52:10|10248.1|10238.1|10248.1|10238.1|10248.9|10238.9|10247.6|10237.6|9
1650617540000|2022-04-22 08:52:20|10247.9|10237.9|10247.9|10237.9|10248.4|10238.4|10247.9|10237.9|7
1650617550000|2022-04-22 08:52:30|10247.6|10237.6|10247.9|10237.9|10248.1|10238.1|10247.6|10237.6|6
1650617560000|2022-04-22 08:52:40|10248.1|10238.1|10248.4|10238.4|10248.4|10238.4|10247.1|10237.1|7
1650617570000|2022-04-22 08:52:50|10248.1|10238.1|10247.1|10237.1|10248.1|10238.1|10246.9|10236.9|3
1650617580000|2022-04-22 08:53:00|10246.9|10236.9|10246.4|10236.4|10246.9|10236.9|10246.4|10236.4|7
1650617600000|2022-04-22 08:53:20|10246.1|10236.1|10244.6|10234.6|10246.6|10236.6|10244.6|10234.6|7
1650617610000|2022-04-22 08:53:30|10244.4|10234.4|10243.5|10233.5|10244.5|10234.5|10243.5|10233.5|8
1650617620000|2022-04-22 08:53:40|10243.4|10233.4|10243.4|10233.4|10243.4|10233.4|10243|10233|4
1650617630000|2022-04-22 08:53:50|10243.6|10233.6|10244.6|10234.6|10246.1|10236.1|10243.6|10233.6|11
1650617640000|2022-04-22 08:54:00|10244.9|10234.9|10245.1|10235.1|10245.6|10235.6|10243.9|10233.9|9
1650617650000|2022-04-22 08:54:10|10244.4|10234.4|10243.4|10233.4|10244.4|10234.4|10243.4|10233.4|6
1650617660000|2022-04-22 08:54:20|10243.6|10233.6|10242.1|10232.1|10243.6|10233.6|10242.1|10232.1|8
1650617670000|2022-04-22 08:54:30|10241.6|10231.6|10241.6|10231.6|10241.6|10231.6|10241.4|10231.4|3
1650617680000|2022-04-22 08:54:40|10240.9|10230.9|10242.6|10232.6|10243.4|10233.4|10240.9|10230.9|10
1650617690000|2022-04-22 08:54:50|10242.4|10232.4|10242.1|10232.1|10242.6|10232.6|10241.9|10231.9|5
1650617700000|2022-04-22 08:55:00|10241.9|10231.9|10241.9|10231.9|10242.1|10232.1|10241.9|10231.9|9
1650617710000|2022-04-22 08:55:10|10242.4|10232.4|10242.6|10232.6|10242.6|10232.6|10242.4|10232.4|2
1650617720000|2022-04-22 08:55:20|10242.9|10232.9|10244.6|10234.6|10244.9|10234.9|10242.9|10232.9|7
1650617730000|2022-04-22 08:55:30|10244.9|10234.9|10244.4|10234.4|10245.1|10235.1|10244.4|10234.4|4
1650617740000|2022-04-22 08:55:40|10244.6|10234.6|10244.6|10234.6|10245.1|10235.1|10244.6|10234.6|3
1650617750000|2022-04-22 08:55:50|10244.9|10234.9|10245.9|10235.9|10246.1|10236.1|10244.9|10234.9|12
1650617760000|2022-04-22 08:56:00|10245.6|10235.6|10244.9|10234.9|10246.1|10236.1|10244.6|10234.6|8
1650617770000|2022-04-22 08:56:10|10244.1|10234.1|10244.6|10234.6|10245.4|10235.4|10244.1|10234.1|9
1650617780000|2022-04-22 08:56:20|10244.4|10234.4|10245.4|10235.4|10245.6|10235.6|10244.1|10234.1|11
1650617790000|2022-04-22 08:56:30|10245.9|10235.9|10246.1|10236.1|10246.1|10236.1|10245.9|10235.9|2
1650617800000|2022-04-22 08:56:40|10245.9|10235.9|10245.6|10235.6|10246.1|10236.1|10245.6|10235.6|6
1650617810000|2022-04-22 08:56:50|10244.6|10234.6|10248.4|10238.4|10248.4|10238.4|10244.6|10234.6|7
1650617820000|2022-04-22 08:57:00|10248.1|10238.1|10245.6|10235.6|10248.4|10238.4|10245.6|10235.6|10
1650617830000|2022-04-22 08:57:10|10245.9|10235.9|10246.6|10236.6|10246.6|10236.6|10245.9|10235.9|4
1650617840000|2022-04-22 08:57:20|10246.1|10236.1|10246.1|10236.1|10246.1|10236.1|10245.6|10235.6|7
1650617850000|2022-04-22 08:57:30|10246.4|10236.4|10247.4|10237.4|10247.9|10237.9|10246.4|10236.4|5
1650617860000|2022-04-22 08:57:40|10247.6|10237.6|10247.1|10237.1|10247.6|10237.6|10247.1|10237.1|3
1650617870000|2022-04-22 08:57:50|10247.4|10237.4|10248.1|10238.1|10248.1|10238.1|10247.1|10237.1|5
1650617880000|2022-04-22 08:58:00|10247.6|10237.6|10247.6|10237.6|10247.6|10237.6|10247.6|10237.6|1
1650617900000|2022-04-22 08:58:20|10247.4|10237.4|10247.4|10237.4|10247.4|10237.4|10247.4|10237.4|1
1650617910000|2022-04-22 08:58:30|10247.6|10237.6|10248.1|10238.1|10248.1|10238.1|10247.6|10237.6|3
1650617920000|2022-04-22 08:58:40|10247.6|10237.6|10247.6|10237.6|10247.6|10237.6|10247.6|10237.6|1
1650617940000|2022-04-22 08:59:00|10247.1|10237.1|10246.1|10236.1|10247.1|10237.1|10246.1|10236.1|2
1650617950000|2022-04-22 08:59:10|10246.4|10236.4|10246.1|10236.1|10246.6|10236.6|10246.1|10236.1|3
1650617960000|2022-04-22 08:59:20|10245.6|10235.6|10246.9|10236.9|10247.1|10237.1|10245.6|10235.6|6
1650617970000|2022-04-22 08:59:30|10246.6|10236.6|10246.4|10236.4|10246.6|10236.6|10246.4|10236.4|2
1650617980000|2022-04-22 08:59:40|10246.9|10236.9|10247.6|10237.6|10247.6|10237.6|10246.9|10236.9|3
1650617990000|2022-04-22 08:59:50|10247.4|10237.4|10246.4|10236.4|10247.6|10237.6|10246.4|10236.4|5
1650618000000|2022-04-22 09:00:00|10246.1|10236.1|10244.6|10234.6|10246.4|10236.4|10243.6|10233.6|9
1650618010000|2022-04-22 09:00:10|10244.4|10234.4|10243.9|10233.9|10244.4|10234.4|10243.9|10233.9|2
1650618020000|2022-04-22 09:00:20|10243.6|10233.6|10240.1|10230.1|10243.6|10233.6|10238.9|10228.9|12
1650618030000|2022-04-22 09:00:30|10239.4|10229.4|10239.9|10229.9|10240.4|10230.4|10239.4|10229.4|4
1650618040000|2022-04-22 09:00:40|10240.4|10230.4|10241.1|10231.1|10241.4|10231.4|10240.1|10230.1|7
1650618050000|2022-04-22 09:00:50|10235.9|10225.9|10230.8|10220.8|10235.9|10225.9|10229.5|10219.5|13
1650618060000|2022-04-22 09:01:00|10230.4|10220.4|10230.4|10220.4|10230.6|10220.6|10228.4|10218.4|11
1650618070000|2022-04-22 09:01:10|10230.1|10220.1|10231|10221|10232.4|10222.4|10230.1|10220.1|8
1650618080000|2022-04-22 09:01:20|10230.4|10220.4|10230.8|10220.8|10232.8|10222.8|10230.3|10220.3|12
1650618090000|2022-04-22 09:01:30|10230.5|10220.5|10230|10220|10230.8|10220.8|10230|10220|8
1650618100000|2022-04-22 09:01:40|10230.4|10220.4|10232.4|10222.4|10232.4|10222.4|10230.4|10220.4|6
1650618110000|2022-04-22 09:01:50|10230.9|10220.9|10232.1|10222.1|10232.1|10222.1|10230.9|10220.9|6
1650618120000|2022-04-22 09:02:00|10231.9|10221.9|10232.1|10222.1|10233.1|10223.1|10231.6|10221.6|10
1650618130000|2022-04-22 09:02:10|10231.1|10221.1|10231.1|10221.1|10231.4|10221.4|10231.1|10221.1|3
1650618140000|2022-04-22 09:02:20|10231.4|10221.4|10232.4|10222.4|10232.9|10222.9|10230.9|10220.9|13
1650618150000|2022-04-22 09:02:30|10232.1|10222.1|10232.4|10222.4|10232.4|10222.4|10232.1|10222.1|6
1650618160000|2022-04-22 09:02:40|10232.6|10222.6|10234.9|10224.9|10234.9|10224.9|10232.4|10222.4|6
1650618170000|2022-04-22 09:02:50|10234.1|10224.1|10235.9|10225.9|10236.4|10226.4|10234.1|10224.1|10
1650618180000|2022-04-22 09:03:00|10236.1|10226.1|10236.9|10226.9|10236.9|10226.9|10236.1|10226.1|7
1650618190000|2022-04-22 09:03:10|10237.1|10227.1|10236.9|10226.9|10237.1|10227.1|10236.9|10226.9|2
1650618200000|2022-04-22 09:03:20|10235.6|10225.6|10235.4|10225.4|10235.6|10225.6|10235.4|10225.4|2
1650618210000|2022-04-22 09:03:30|10234.4|10224.4|10236.6|10226.6|10236.6|10226.6|10234.4|10224.4|6
1650618220000|2022-04-22 09:03:40|10236.9|10226.9|10237.1|10227.1|10237.4|10227.4|10236.9|10226.9|3
1650618230000|2022-04-22 09:03:50|10239.8|10229.8|10241.1|10231.1|10241.1|10231.1|10239.8|10229.8|8
1650618240000|2022-04-22 09:04:00|10241.4|10231.4|10241.4|10231.4|10241.4|10231.4|10240.9|10230.9|7
1650618250000|2022-04-22 09:04:10|10242.1|10232.1|10241.6|10231.6|10242.1|10232.1|10241.4|10231.4|5
1650618260000|2022-04-22 09:04:20|10241.4|10231.4|10240.6|10230.6|10241.4|10231.4|10239.9|10229.9|9
1650618270000|2022-04-22 09:04:30|10240.9|10230.9|10241.9|10231.9|10241.9|10231.9|10240.6|10230.6|4
1650618280000|2022-04-22 09:04:40|10241.6|10231.6|10240.6|10230.6|10241.6|10231.6|10240.6|10230.6|2
1650618290000|2022-04-22 09:04:50|10240.4|10230.4|10238.6|10228.6|10240.4|10230.4|10238.6|10228.6|9
1650618300000|2022-04-22 09:05:00|10238.1|10228.1|10237.6|10227.6|10239.1|10229.1|10237.4|10227.4|15
1650618310000|2022-04-22 09:05:10|10236.1|10226.1|10235.4|10225.4|10236.1|10226.1|10235.4|10225.4|6
1650618320000|2022-04-22 09:05:20|10234.4|10224.4|10230.9|10220.9|10234.4|10224.4|10230.9|10220.9|7
1650618330000|2022-04-22 09:05:30|10231.6|10221.6|10231.6|10221.6|10231.6|10221.6|10231.6|10221.6|1
1650618340000|2022-04-22 09:05:40|10231.9|10221.9|10233.4|10223.4|10234.1|10224.1|10231.9|10221.9|7
1650618350000|2022-04-22 09:05:50|10233.1|10223.1|10232.9|10222.9|10233.1|10223.1|10232.9|10222.9|2
1650618360000|2022-04-22 09:06:00|10233.1|10223.1|10232.9|10222.9|10233.9|10223.9|10232.9|10222.9|4
1650618370000|2022-04-22 09:06:10|10233.4|10223.4|10234.9|10224.9|10235.1|10225.1|10233.4|10223.4|8
1650618380000|2022-04-22 09:06:20|10235.1|10225.1|10234.6|10224.6|10235.1|10225.1|10234.6|10224.6|5
1650618390000|2022-04-22 09:06:30|10234.9|10224.9|10237.6|10227.6|10237.6|10227.6|10233.9|10223.9|7
1650618400000|2022-04-22 09:06:40|10237.4|10227.4|10236.9|10226.9|10237.4|10227.4|10236.6|10226.6|5
1650618410000|2022-04-22 09:06:50|10237.4|10227.4|10239.4|10229.4|10240.1|10230.1|10237.4|10227.4|10
1650618420000|2022-04-22 09:07:00|10238.6|10228.6|10239.1|10229.1|10239.4|10229.4|10238.6|10228.6|5
1650618430000|2022-04-22 09:07:10|10239.4|10229.4|10241.9|10231.9|10241.9|10231.9|10239.4|10229.4|6
1650618440000|2022-04-22 09:07:20|10242.1|10232.1|10242.1|10232.1|10242.1|10232.1|10242.1|10232.1|1
1650618450000|2022-04-22 09:07:30|10242.4|10232.4|10244.9|10234.9|10244.9|10234.9|10242.4|10232.4|2
1650618460000|2022-04-22 09:07:40|10244.6|10234.6|10244.1|10234.1|10244.9|10234.9|10244.1|10234.1|5
1650618470000|2022-04-22 09:07:50|10243.9|10233.9|10243.4|10233.4|10243.9|10233.9|10243.4|10233.4|3
1650618480000|2022-04-22 09:08:00|10242.6|10232.6|10241.4|10231.4|10242.6|10232.6|10241.4|10231.4|2
1650618490000|2022-04-22 09:08:10|10241.1|10231.1|10239.9|10229.9|10241.1|10231.1|10239.4|10229.4|7
1650618500000|2022-04-22 09:08:20|10240.1|10230.1|10239.6|10229.6|10240.1|10230.1|10239.6|10229.6|3
1650618510000|2022-04-22 09:08:30|10239.9|10229.9|10241.1|10231.1|10241.1|10231.1|10239.9|10229.9|3
1650618520000|2022-04-22 09:08:40|10241.4|10231.4|10242.6|10232.6|10242.9|10232.9|10241.4|10231.4|5
1650618530000|2022-04-22 09:08:50|10242.4|10232.4|10242.4|10232.4|10243.4|10233.4|10242.4|10232.4|7
1650618540000|2022-04-22 09:09:00|10241.9|10231.9|10239.9|10229.9|10241.9|10231.9|10239.9|10229.9|14
1650618550000|2022-04-22 09:09:10|10240.1|10230.1|10239.9|10229.9|10240.1|10230.1|10239.9|10229.9|2
1650618560000|2022-04-22 09:09:20|10240.1|10230.1|10240.1|10230.1|10240.1|10230.1|10240.1|10230.1|1
1650618570000|2022-04-22 09:09:30|10240.4|10230.4|10241.6|10231.6|10241.6|10231.6|10240.4|10230.4|5
1650618600000|2022-04-22 09:10:00|10241.9|10231.9|10240.6|10230.6|10241.9|10231.9|10240.4|10230.4|8
1650618610000|2022-04-22 09:10:10|10240.4|10230.4|10240.1|10230.1|10240.4|10230.4|10240.1|10230.1|2
1650618620000|2022-04-22 09:10:20|10240.4|10230.4|10240.1|10230.1|10240.4|10230.4|10240.1|10230.1|2
1650618630000|2022-04-22 09:10:30|10239.9|10229.9|10238.4|10228.4|10239.9|10229.9|10237.4|10227.4|7
1650618640000|2022-04-22 09:10:40|10238.6|10228.6|10241.6|10231.6|10241.6|10231.6|10238.6|10228.6|7
1650618650000|2022-04-22 09:10:50|10241.9|10231.9|10240.4|10230.4|10241.9|10231.9|10240.1|10230.1|10
1650618660000|2022-04-22 09:11:00|10240.1|10230.1|10239.4|10229.4|10240.4|10230.4|10239.1|10229.1|8
1650618670000|2022-04-22 09:11:10|10239.6|10229.6|10242.1|10232.1|10242.1|10232.1|10239.6|10229.6|8
1650618680000|2022-04-22 09:11:20|10242.4|10232.4|10242.9|10232.9|10242.9|10232.9|10242.4|10232.4|2
1650618690000|2022-04-22 09:11:30|10242.6|10232.6|10240.1|10230.1|10242.6|10232.6|10240.1|10230.1|9
1650618700000|2022-04-22 09:11:40|10239.9|10229.9|10240.9|10230.9|10241.1|10231.1|10239.4|10229.4|12
1650618710000|2022-04-22 09:11:50|10241.1|10231.1|10241.4|10231.4|10241.4|10231.4|10241.1|10231.1|2
1650618720000|2022-04-22 09:12:00|10241.1|10231.1|10240.9|10230.9|10241.1|10231.1|10240.1|10230.1|4
1650618730000|2022-04-22 09:12:10|10240.6|10230.6|10240.6|10230.6|10240.6|10230.6|10240.6|10230.6|1
1650618740000|2022-04-22 09:12:20|10239.6|10229.6|10239.6|10229.6|10239.9|10229.9|10239.1|10229.1|7
1650618750000|2022-04-22 09:12:30|10238.9|10228.9|10238.9|10228.9|10239.6|10229.6|10238.9|10228.9|5
1650618760000|2022-04-22 09:12:40|10238.6|10228.6|10241.4|10231.4|10241.4|10231.4|10237.4|10227.4|7
1650618770000|2022-04-22 09:12:50|10241.6|10231.6|10240.9|10230.9|10241.6|10231.6|10240.4|10230.4|7
1650618780000|2022-04-22 09:13:00|10240.6|10230.6|10236.1|10226.1|10240.6|10230.6|10235.9|10225.9|7
1650618790000|2022-04-22 09:13:10|10235.9|10225.9|10234.6|10224.6|10236.9|10226.9|10234.6|10224.6|8
1650618800000|2022-04-22 09:13:20|10234.4|10224.4|10232.4|10222.4|10234.9|10224.9|10231.9|10221.9|12
1650618810000|2022-04-22 09:13:30|10232.6|10222.6|10231.4|10221.4|10232.6|10222.6|10231.4|10221.4|5
1650618820000|2022-04-22 09:13:40|10230.9|10220.9|10230.6|10220.6|10230.9|10220.9|10230.6|10220.6|2
1650618830000|2022-04-22 09:13:50|10228.1|10218.1|10232.4|10222.4|10232.4|10222.4|10228.1|10218.1|8
1650618840000|2022-04-22 09:14:00|10232.1|10222.1|10232.1|10222.1|10232.1|10222.1|10231.1|10221.1|12
1650618850000|2022-04-22 09:14:10|10232.4|10222.4|10232.1|10222.1|10232.4|10222.4|10231.9|10221.9|3
1650618860000|2022-04-22 09:14:20|10231.9|10221.9|10230.1|10220.1|10231.9|10221.9|10230.1|10220.1|3
1650618870000|2022-04-22 09:14:30|10230.6|10220.6|10230.4|10220.4|10230.9|10220.9|10230.4|10220.4|4
1650618880000|2022-04-22 09:14:40|10230.1|10220.1|10230.1|10220.1|10230.6|10220.6|10230.1|10220.1|7
1650618890000|2022-04-22 09:14:50|10229.6|10219.6|10229.4|10219.4|10230.1|10220.1|10229.4|10219.4|8
1650618900000|2022-04-22 09:15:00|10229.1|10219.1|10227.9|10217.9|10229.4|10219.4|10227.9|10217.9|8
1650618910000|2022-04-22 09:15:10|10228.1|10218.1|10227.9|10217.9|10228.6|10218.6|10227.9|10217.9|7
1650618920000|2022-04-22 09:15:20|10228.1|10218.1|10228.1|10218.1|10228.1|10218.1|10228.1|10218.1|1
1650618930000|2022-04-22 09:15:30|10227.9|10217.9|10231.3|10221.3|10231.3|10221.3|10226.6|10216.6|12
1650618940000|2022-04-22 09:15:40|10231.1|10221.1|10232.1|10222.1|10232.1|10222.1|10230.1|10220.1|7
1650618950000|2022-04-22 09:15:50|10231.6|10221.6|10232.4|10222.4|10232.4|10222.4|10231.6|10221.6|3
1650618960000|2022-04-22 09:16:00|10232.1|10222.1|10232.6|10222.6|10232.6|10222.6|10232.1|10222.1|5
1650618970000|2022-04-22 09:16:10|10232.4|10222.4|10232.1|10222.1|10232.4|10222.4|10232.1|10222.1|2
1650619000000|2022-04-22 09:16:40|10232.4|10222.4|10232.4|10222.4|10233.6|10223.6|10232.1|10222.1|10
1650619020000|2022-04-22 09:17:00|10232.6|10222.6|10233.1|10223.1|10234.6|10224.6|10232.6|10222.6|8
1650619030000|2022-04-22 09:17:10|10233.4|10223.4|10232.6|10222.6|10233.4|10223.4|10232.6|10222.6|4
1650619040000|2022-04-22 09:17:20|10233.1|10223.1|10232.6|10222.6|10233.1|10223.1|10231.9|10221.9|5
1650619050000|2022-04-22 09:17:30|10232.4|10222.4|10232.9|10222.9|10232.9|10222.9|10232.4|10222.4|3
1650619060000|2022-04-22 09:17:40|10233.4|10223.4|10235.4|10225.4|10235.6|10225.6|10233.4|10223.4|9
1650619070000|2022-04-22 09:17:50|10235.6|10225.6|10234.6|10224.6|10236.1|10226.1|10234.6|10224.6|7
1650619080000|2022-04-22 09:18:00|10234.1|10224.1|10233.9|10223.9|10234.1|10224.1|10233.6|10223.6|8
1650619090000|2022-04-22 09:18:10|10234.1|10224.1|10232.9|10222.9|10234.4|10224.4|10232.4|10222.4|12
1650619100000|2022-04-22 09:18:20|10233.1|10223.1|10233.6|10223.6|10233.9|10223.9|10233.1|10223.1|7
1650619110000|2022-04-22 09:18:30|10233.4|10223.4|10233.1|10223.1|10233.4|10223.4|10233.1|10223.1|2
1650619120000|2022-04-22 09:18:40|10232.9|10222.9|10232.1|10222.1|10232.9|10222.9|10232.1|10222.1|2
1650619130000|2022-04-22 09:18:50|10232.4|10222.4|10231.9|10221.9|10232.4|10222.4|10231.9|10221.9|3
1650619140000|2022-04-22 09:19:00|10230.9|10220.9|10231.9|10221.9|10231.9|10221.9|10230.9|10220.9|2
1650619150000|2022-04-22 09:19:10|10231.6|10221.6|10231.6|10221.6|10231.6|10221.6|10231.6|10221.6|1
1650619180000|2022-04-22 09:19:40|10231.9|10221.9|10231.6|10221.6|10231.9|10221.9|10231.6|10221.6|2
1650619190000|2022-04-22 09:19:50|10231.9|10221.9|10231.6|10221.6|10231.9|10221.9|10231.6|10221.6|2
1650619210000|2022-04-22 09:20:10|10230.6|10220.6|10228.1|10218.1|10230.6|10220.6|10228.1|10218.1|5
1650619220000|2022-04-22 09:20:20|10227.9|10217.9|10227.4|10217.4|10227.9|10217.9|10227.1|10217.1|3
1650619230000|2022-04-22 09:20:30|10227.6|10217.6|10227.9|10217.9|10228.4|10218.4|10227.6|10217.6|5
1650619240000|2022-04-22 09:20:40|10228.1|10218.1|10227.6|10217.6|10228.1|10218.1|10227.1|10217.1|8
1650619250000|2022-04-22 09:20:50|10227.1|10217.1|10227.1|10217.1|10227.4|10217.4|10227.1|10217.1|3
1650619260000|2022-04-22 09:21:00|10227.4|10217.4|10227.1|10217.1|10227.4|10217.4|10227.1|10217.1|2
1650619270000|2022-04-22 09:21:10|10226.9|10216.9|10224.1|10214.1|10226.9|10216.9|10224.1|10214.1|9
1650619280000|2022-04-22 09:21:20|10224.6|10214.6|10225.9|10215.9|10226.1|10216.1|10224.1|10214.1|11
1650619290000|2022-04-22 09:21:30|10225.6|10215.6|10225.4|10215.4|10225.6|10215.6|10224.6|10214.6|4
1650619300000|2022-04-22 09:21:40|10225.1|10215.1|10224.9|10214.9|10225.4|10215.4|10224.9|10214.9|8
1650619310000|2022-04-22 09:21:50|10225.1|10215.1|10226.6|10216.6|10226.6|10216.6|10225.1|10215.1|3
1650619320000|2022-04-22 09:22:00|10226.4|10216.4|10226.4|10216.4|10226.6|10216.6|10226.1|10216.1|9
1650619330000|2022-04-22 09:22:10|10226.1|10216.1|10228.9|10218.9|10228.9|10218.9|10225.9|10215.9|4
1650619340000|2022-04-22 09:22:20|10228.6|10218.6|10228.9|10218.9|10228.9|10218.9|10228.6|10218.6|4
1650619350000|2022-04-22 09:22:30|10228.4|10218.4|10228.1|10218.1|10228.4|10218.4|10227.9|10217.9|3
1650619360000|2022-04-22 09:22:40|10228.4|10218.4|10230.4|10220.4|10230.4|10220.4|10228.4|10218.4|12
1650619370000|2022-04-22 09:22:50|10229.9|10219.9|10229.4|10219.4|10229.9|10219.9|10229.4|10219.4|3
1650619380000|2022-04-22 09:23:00|10229.1|10219.1|10228.1|10218.1|10229.1|10219.1|10228.1|10218.1|4
1650619390000|2022-04-22 09:23:10|10227.9|10217.9|10227.9|10217.9|10227.9|10217.9|10227.9|10217.9|1
1650619400000|2022-04-22 09:23:20|10227.4|10217.4|10226.6|10216.6|10227.4|10217.4|10226.6|10216.6|6
1650619410000|2022-04-22 09:23:30|10226.9|10216.9|10227.4|10217.4|10227.4|10217.4|10226.9|10216.9|3
1650619420000|2022-04-22 09:23:40|10227.6|10217.6|10227.4|10217.4|10227.6|10217.6|10227.4|10217.4|2
1650619430000|2022-04-22 09:23:50|10227.1|10217.1|10227.1|10217.1|10227.4|10217.4|10226.9|10216.9|6
1650619440000|2022-04-22 09:24:00|10227.4|10217.4|10226.6|10216.6|10227.4|10217.4|10226.6|10216.6|7
1650619450000|2022-04-22 09:24:10|10226.9|10216.9|10226.4|10216.4|10226.9|10216.9|10226.4|10216.4|5
1650619460000|2022-04-22 09:24:20|10226.1|10216.1|10226.6|10216.6|10227.6|10217.6|10226.1|10216.1|5
1650619470000|2022-04-22 09:24:30|10226.9|10216.9|10226.9|10216.9|10226.9|10216.9|10226.9|10216.9|1
1650619480000|2022-04-22 09:24:40|10227.1|10217.1|10228.9|10218.9|10228.9|10218.9|10227.1|10217.1|4
1650619490000|2022-04-22 09:24:50|10229.4|10219.4|10230.1|10220.1|10230.1|10220.1|10229.1|10219.1|9
1650619500000|2022-04-22 09:25:00|10229.9|10219.9|10228.9|10218.9|10229.9|10219.9|10228.6|10218.6|9
1650619510000|2022-04-22 09:25:10|10228.6|10218.6|10228.4|10218.4|10228.6|10218.6|10228.4|10218.4|2
1650619520000|2022-04-22 09:25:20|10228.6|10218.6|10229.6|10219.6|10229.9|10219.9|10228.6|10218.6|4
1650619550000|2022-04-22 09:25:50|10229.9|10219.9|10229.6|10219.6|10229.9|10219.9|10229.6|10219.6|2
1650619560000|2022-04-22 09:26:00|10229.9|10219.9|10231.1|10221.1|10231.1|10221.1|10229.6|10219.6|4
1650619570000|2022-04-22 09:26:10|10230.9|10220.9|10229.1|10219.1|10230.9|10220.9|10228.9|10218.9|13
1650619580000|2022-04-22 09:26:20|10229.4|10219.4|10229.4|10219.4|10229.4|10219.4|10229.1|10219.1|17
1650619590000|2022-04-22 09:26:30|10229.1|10219.1|10229.9|10219.9|10230.1|10220.1|10229.1|10219.1|7
1650619600000|2022-04-22 09:26:40|10230.1|10220.1|10230.6|10220.6|10230.6|10220.6|10230.1|10220.1|2
1650619610000|2022-04-22 09:26:50|10230.1|10220.1|10229.9|10219.9|10230.1|10220.1|10229.9|10219.9|2
1650619620000|2022-04-22 09:27:00|10230.1|10220.1|10230.9|10220.9|10231.4|10221.4|10230.1|10220.1|7
1650619630000|2022-04-22 09:27:10|10230.6|10220.6|10230.1|10220.1|10230.6|10220.6|10229.9|10219.9|7
1650619640000|2022-04-22 09:27:20|10229.9|10219.9|10229.9|10219.9|10229.9|10219.9|10229.9|10219.9|1
1650619650000|2022-04-22 09:27:30|10230.1|10220.1|10230.9|10220.9|10231.1|10221.1|10229.9|10219.9|7
1650619660000|2022-04-22 09:27:40|10230.6|10220.6|10229.9|10219.9|10230.6|10220.6|10229.9|10219.9|3
1650619670000|2022-04-22 09:27:50|10228.9|10218.9|10227.9|10217.9|10228.9|10218.9|10227.9|10217.9|3
1650619680000|2022-04-22 09:28:00|10227.6|10217.6|10227.9|10217.9|10228.1|10218.1|10227.6|10217.6|4
1650619690000|2022-04-22 09:28:10|10228.1|10218.1|10227.9|10217.9|10228.1|10218.1|10227.6|10217.6|5
1650619700000|2022-04-22 09:28:20|10227.6|10217.6|10228.1|10218.1|10228.1|10218.1|10227.6|10217.6|3
1650619710000|2022-04-22 09:28:30|10227.9|10217.9|10227.9|10217.9|10227.9|10217.9|10227.9|10217.9|1
1650619720000|2022-04-22 09:28:40|10227.6|10217.6|10226.4|10216.4|10227.9|10217.9|10226.4|10216.4|11
1650619740000|2022-04-22 09:29:00|10226.6|10216.6|10229.1|10219.1|10229.1|10219.1|10226.6|10216.6|4
1650619750000|2022-04-22 09:29:10|10228.9|10218.9|10229.6|10219.6|10229.6|10219.6|10228.9|10218.9|10
1650619760000|2022-04-22 09:29:20|10229.1|10219.1|10230.9|10220.9|10230.9|10220.9|10229.1|10219.1|5
1650619770000|2022-04-22 09:29:30|10231.1|10221.1|10228.4|10218.4|10231.1|10221.1|10228.4|10218.4|6
1650619780000|2022-04-22 09:29:40|10228.6|10218.6|10228.4|10218.4|10229.9|10219.9|10228.4|10218.4|8
1650619790000|2022-04-22 09:29:50|10228.1|10218.1|10227.9|10217.9|10228.1|10218.1|10227.9|10217.9|2
1650619800000|2022-04-22 09:30:00|10227.6|10217.6|10226.6|10216.6|10227.9|10217.9|10226.6|10216.6|11
1650619810000|2022-04-22 09:30:10|10226.4|10216.4|10226.6|10216.6|10226.6|10216.6|10226.4|10216.4|2
1650619820000|2022-04-22 09:30:20|10227.4|10217.4|10227.4|10217.4|10227.6|10217.6|10227.4|10217.4|3
1650619830000|2022-04-22 09:30:30|10227.1|10217.1|10227.1|10217.1|10227.1|10217.1|10227.1|10217.1|1
1650619840000|2022-04-22 09:30:40|10227.4|10217.4|10227.4|10217.4|10227.6|10217.6|10227.1|10217.1|5
1650619850000|2022-04-22 09:30:50|10227.1|10217.1|10226.9|10216.9|10227.6|10217.6|10226.9|10216.9|5
1650619870000|2022-04-22 09:31:10|10226.1|10216.1|10226.9|10216.9|10226.9|10216.9|10226.1|10216.1|2
1650619880000|2022-04-22 09:31:20|10226.1|10216.1|10226.1|10216.1|10226.1|10216.1|10226.1|10216.1|1
1650619890000|2022-04-22 09:31:30|10226.9|10216.9|10226.1|10216.1|10226.9|10216.9|10226.1|10216.1|2
1650619900000|2022-04-22 09:31:40|10225.9|10215.9|10223.4|10213.4|10225.9|10215.9|10221.6|10211.6|13
1650619910000|2022-04-22 09:31:50|10223.6|10213.6|10222.4|10212.4|10223.6|10213.6|10222.1|10212.1|11
1650619920000|2022-04-22 09:32:00|10222.6|10212.6|10222.6|10212.6|10222.6|10212.6|10222.1|10212.1|9
1650619930000|2022-04-22 09:32:10|10222.9|10212.9|10222.6|10212.6|10222.9|10212.9|10222.4|10212.4|4
1650619940000|2022-04-22 09:32:20|10222.4|10212.4|10222.1|10212.1|10222.4|10212.4|10222.1|10212.1|2
1650619950000|2022-04-22 09:32:30|10222.4|10212.4|10224.4|10214.4|10224.4|10214.4|10222.4|10212.4|2
1650619960000|2022-04-22 09:32:40|10224.6|10214.6|10223.6|10213.6|10225.4|10215.4|10223.6|10213.6|6
1650619970000|2022-04-22 09:32:50|10223.4|10213.4|10223.1|10213.1|10223.4|10213.4|10222.9|10212.9|4
1650619980000|2022-04-22 09:33:00|10222.9|10212.9|10224.1|10214.1|10224.4|10214.4|10221.6|10211.6|5
1650619990000|2022-04-22 09:33:10|10223.9|10213.9|10222.1|10212.1|10223.9|10213.9|10222.1|10212.1|5
1650620000000|2022-04-22 09:33:20|10222.4|10212.4|10222.6|10212.6|10222.6|10212.6|10222.4|10212.4|2
1650620010000|2022-04-22 09:33:30|10222.9|10212.9|10222.9|10212.9|10223.1|10213.1|10222.9|10212.9|5
1650620020000|2022-04-22 09:33:40|10222.6|10212.6|10223.1|10213.1|10223.1|10213.1|10222.4|10212.4|5
1650620030000|2022-04-22 09:33:50|10223.4|10213.4|10223.1|10213.1|10223.4|10213.4|10223.1|10213.1|4
1650620040000|2022-04-22 09:34:00|10222.6|10212.6|10222.1|10212.1|10222.9|10212.9|10222.1|10212.1|4
1650620050000|2022-04-22 09:34:10|10222.9|10212.9|10223.4|10213.4|10223.9|10213.9|10222.9|10212.9|5
1650620060000|2022-04-22 09:34:20|10223.1|10213.1|10223.1|10213.1|10223.1|10213.1|10223.1|10213.1|1
1650620070000|2022-04-22 09:34:30|10222.6|10212.6|10222.6|10212.6|10222.6|10212.6|10222.6|10212.6|1
1650620080000|2022-04-22 09:34:40|10222.9|10212.9|10223.6|10213.6|10223.9|10213.9|10222.6|10212.6|5
1650620090000|2022-04-22 09:34:50|10223.1|10213.1|10222.1|10212.1|10223.6|10213.6|10222.1|10212.1|11
1650620100000|2022-04-22 09:35:00|10222.4|10212.4|10222.1|10212.1|10222.6|10212.6|10221.6|10211.6|8
1650620110000|2022-04-22 09:35:10|10222.4|10212.4|10221.6|10211.6|10222.6|10212.6|10221.6|10211.6|7
1650620120000|2022-04-22 09:35:20|10221.1|10211.1|10220.4|10210.4|10221.1|10211.1|10220.4|10210.4|3
1650620130000|2022-04-22 09:35:30|10221.1|10211.1|10221.4|10211.4|10221.6|10211.6|10221.1|10211.1|6
1650620140000|2022-04-22 09:35:40|10221.1|10211.1|10220.6|10210.6|10221.6|10211.6|10220.6|10210.6|6
1650620150000|2022-04-22 09:35:50|10221.1|10211.1|10222.1|10212.1|10222.1|10212.1|10221.1|10211.1|2
1650620160000|2022-04-22 09:36:00|10222.6|10212.6|10222.6|10212.6|10223.6|10213.6|10222.6|10212.6|8
1650620170000|2022-04-22 09:36:10|10222.1|10212.1|10221.1|10211.1|10222.1|10212.1|10221.1|10211.1|2
1650620180000|2022-04-22 09:36:20|10220.9|10210.9|10222.4|10212.4|10222.4|10212.4|10220.6|10210.6|8
1650620190000|2022-04-22 09:36:30|10222.1|10212.1|10222.4|10212.4|10222.6|10212.6|10221.6|10211.6|6
1650620200000|2022-04-22 09:36:40|10222.1|10212.1|10222.4|10212.4|10222.4|10212.4|10222.1|10212.1|4
1650620210000|2022-04-22 09:36:50|10222.6|10212.6|10225.6|10215.6|10226.6|10216.6|10222.6|10212.6|9
1650620220000|2022-04-22 09:37:00|10225.4|10215.4|10224.1|10214.1|10225.4|10215.4|10224.1|10214.1|7
1650620230000|2022-04-22 09:37:10|10223.6|10213.6|10224.1|10214.1|10224.4|10214.4|10223.6|10213.6|6
1650620240000|2022-04-22 09:37:20|10223.9|10213.9|10223.6|10213.6|10223.9|10213.9|10222.9|10212.9|6
1650620250000|2022-04-22 09:37:30|10223.4|10213.4|10223.1|10213.1|10223.4|10213.4|10222.6|10212.6|4
1650620260000|2022-04-22 09:37:40|10222.9|10212.9|10222.6|10212.6|10222.9|10212.9|10222.6|10212.6|2
1650620270000|2022-04-22 09:37:50|10222.4|10212.4|10223.1|10213.1|10223.1|10213.1|10221.6|10211.6|7
1650620280000|2022-04-22 09:38:00|10222.9|10212.9|10222.9|10212.9|10222.9|10212.9|10222.9|10212.9|1
1650620290000|2022-04-22 09:38:10|10223.1|10213.1|10224.4|10214.4|10224.4|10214.4|10223.1|10213.1|2
1650620300000|2022-04-22 09:38:20|10224.6|10214.6|10226.4|10216.4|10226.4|10216.4|10223.1|10213.1|7
1650620310000|2022-04-22 09:38:30|10226.1|10216.1|10226.4|10216.4|10226.4|10216.4|10225.9|10215.9|6
1650620320000|2022-04-22 09:38:40|10226.1|10216.1|10224.4|10214.4|10226.1|10216.1|10224.4|10214.4|2
1650620330000|2022-04-22 09:38:50|10224.6|10214.6|10224.6|10214.6|10224.9|10214.9|10224.6|10214.6|3
1650620340000|2022-04-22 09:39:00|10224.4|10214.4|10223.6|10213.6|10225.1|10215.1|10223.6|10213.6|10
1650620350000|2022-04-22 09:39:10|10223.9|10213.9|10224.1|10214.1|10224.6|10214.6|10223.6|10213.6|7
1650620360000|2022-04-22 09:39:20|10224.4|10214.4|10224.1|10214.1|10224.4|10214.4|10223.9|10213.9|3
1650620370000|2022-04-22 09:39:30|10223.9|10213.9|10221.5|10211.5|10223.9|10213.9|10221.5|10211.5|3
1650620380000|2022-04-22 09:39:40|10221.6|10211.6|10224.6|10214.6|10224.6|10214.6|10221.6|10211.6|3
1650620390000|2022-04-22 09:39:50|10225.1|10215.1|10225.1|10215.1|10225.6|10215.6|10224.1|10214.1|7
1650620400000|2022-04-22 09:40:00|10224.9|10214.9|10224.4|10214.4|10224.9|10214.9|10223.9|10213.9|10
1650620410000|2022-04-22 09:40:10|10224.9|10214.9|10225.9|10215.9|10225.9|10215.9|10224.9|10214.9|2
1650620420000|2022-04-22 09:40:20|10225.4|10215.4|10225.4|10215.4|10225.4|10215.4|10225.4|10215.4|1
1650620430000|2022-04-22 09:40:30|10225.9|10215.9|10225.9|10215.9|10225.9|10215.9|10225.9|10215.9|1
1650620440000|2022-04-22 09:40:40|10225.6|10215.6|10225.1|10215.1|10225.6|10215.6|10224.9|10214.9|6
1650620460000|2022-04-22 09:41:00|10225.6|10215.6|10226.1|10216.1|10226.4|10216.4|10225.6|10215.6|6
1650620470000|2022-04-22 09:41:10|10226.4|10216.4|10226.4|10216.4|10226.6|10216.6|10225.9|10215.9|10
1650620480000|2022-04-22 09:41:20|10226.1|10216.1|10225.6|10215.6|10226.1|10216.1|10225.4|10215.4|4
1650620490000|2022-04-22 09:41:30|10226.1|10216.1|10226.9|10216.9|10226.9|10216.9|10225.6|10215.6|5
1650620500000|2022-04-22 09:41:40|10226.6|10216.6|10226.1|10216.1|10226.9|10216.9|10226.1|10216.1|6
1650620510000|2022-04-22 09:41:50|10226.6|10216.6|10226.9|10216.9|10226.9|10216.9|10226.6|10216.6|2
1650620530000|2022-04-22 09:42:10|10226.6|10216.6|10226.6|10216.6|10226.9|10216.9|10226.1|10216.1|9
1650620540000|2022-04-22 09:42:20|10226.9|10216.9|10226.9|10216.9|10226.9|10216.9|10226.6|10216.6|3
1650620550000|2022-04-22 09:42:30|10226.6|10216.6|10226.1|10216.1|10226.6|10216.6|10226.1|10216.1|2
1650620560000|2022-04-22 09:42:40|10225.9|10215.9|10225.9|10215.9|10225.9|10215.9|10225.9|10215.9|1
1650620610000|2022-04-22 09:43:30|10226.1|10216.1|10226.1|10216.1|10226.1|10216.1|10226.1|10216.1|1
1650620640000|2022-04-22 09:44:00|10225.9|10215.9|10225.9|10215.9|10225.9|10215.9|10225.9|10215.9|1
1650620650000|2022-04-22 09:44:10|10225.6|10215.6|10224.4|10214.4|10225.6|10215.6|10222.6|10212.6|7
1650620660000|2022-04-22 09:44:20|10224.6|10214.6|10225.4|10215.4|10226.1|10216.1|10224.6|10214.6|9
1650620670000|2022-04-22 09:44:30|10225.6|10215.6|10227.1|10217.1|10227.1|10217.1|10225.6|10215.6|7
1650620680000|2022-04-22 09:44:40|10226.6|10216.6|10226.1|10216.1|10226.6|10216.6|10226.1|10216.1|3
1650620690000|2022-04-22 09:44:50|10226.6|10216.6|10222.6|10212.6|10226.6|10216.6|10222.4|10212.4|8
1650620700000|2022-04-22 09:45:00|10222.4|10212.4|10222.1|10212.1|10222.6|10212.6|10221.9|10211.9|5
1650620710000|2022-04-22 09:45:10|10221.9|10211.9|10221.9|10211.9|10222.1|10212.1|10220.6|10210.6|9
1650620720000|2022-04-22 09:45:20|10221.6|10211.6|10221.9|10211.9|10221.9|10211.9|10221.6|10211.6|2
1650620730000|2022-04-22 09:45:30|10222.1|10212.1|10222.4|10212.4|10222.4|10212.4|10220.9|10210.9|10
1650620740000|2022-04-22 09:45:40|10222.6|10212.6|10221.9|10211.9|10222.6|10212.6|10221.9|10211.9|2
1650620750000|2022-04-22 09:45:50|10222.6|10212.6|10222.6|10212.6|10222.6|10212.6|10222.4|10212.4|5
1650620760000|2022-04-22 09:46:00|10223.1|10213.1|10223.6|10213.6|10223.6|10213.6|10223.1|10213.1|11
1650620770000|2022-04-22 09:46:10|10223.4|10213.4|10225.1|10215.1|10225.4|10215.4|10223.4|10213.4|10
1650620780000|2022-04-22 09:46:20|10224.9|10214.9|10225.6|10215.6|10225.9|10215.9|10224.9|10214.9|6
1650620790000|2022-04-22 09:46:30|10225.9|10215.9|10225.9|10215.9|10225.9|10215.9|10225.9|10215.9|1
1650620800000|2022-04-22 09:46:40|10226.1|10216.1|10227.4|10217.4|10227.4|10217.4|10225.9|10215.9|6
1650620810000|2022-04-22 09:46:50|10227.9|10217.9|10227.9|10217.9|10228.1|10218.1|10227.9|10217.9|3
1650620820000|2022-04-22 09:47:00|10228.1|10218.1|10230.4|10220.4|10230.4|10220.4|10228.1|10218.1|3
1650620830000|2022-04-22 09:47:10|10230.1|10220.1|10229.9|10219.9|10230.4|10220.4|10229.9|10219.9|4
1650620840000|2022-04-22 09:47:20|10230.4|10220.4|10230.6|10220.6|10230.6|10220.6|10229.9|10219.9|5
1650620850000|2022-04-22 09:47:30|10230.9|10220.9|10232.4|10222.4|10232.6|10222.6|10230.9|10220.9|6
1650620860000|2022-04-22 09:47:40|10232.6|10222.6|10232.9|10222.9|10232.9|10222.9|10232.4|10222.4|4
1650620870000|2022-04-22 09:47:50|10232.6|10222.6|10232.6|10222.6|10232.6|10222.6|10232.6|10222.6|1
1650620880000|2022-04-22 09:48:00|10232.4|10222.4|10231.9|10221.9|10232.6|10222.6|10230.4|10220.4|7
1650620890000|2022-04-22 09:48:10|10231.1|10221.1|10229.9|10219.9|10231.6|10221.6|10229.9|10219.9|6
1650620900000|2022-04-22 09:48:20|10229.6|10219.6|10228.1|10218.1|10229.6|10219.6|10227.9|10217.9|7
1650620910000|2022-04-22 09:48:30|10228.6|10218.6|10229.9|10219.9|10230.4|10220.4|10228.1|10218.1|9
1650620930000|2022-04-22 09:48:50|10229.6|10219.6|10229.1|10219.1|10229.6|10219.6|10229.1|10219.1|3
1650620940000|2022-04-22 09:49:00|10229.4|10219.4|10229.9|10219.9|10230.1|10220.1|10229.4|10219.4|4
1650620950000|2022-04-22 09:49:10|10230.1|10220.1|10230.9|10220.9|10230.9|10220.9|10230.1|10220.1|2
1650620960000|2022-04-22 09:49:20|10231.1|10221.1|10232.6|10222.6|10233.6|10223.6|10231.1|10221.1|7
1650620970000|2022-04-22 09:49:30|10232.9|10222.9|10232.4|10222.4|10233.4|10223.4|10232.1|10222.1|5
1650620980000|2022-04-22 09:49:40|10232.6|10222.6|10231.9|10221.9|10232.6|10222.6|10231.9|10221.9|4
1650620990000|2022-04-22 09:49:50|10231.6|10221.6|10229.9|10219.9|10231.6|10221.6|10228.6|10218.6|7
1650621000000|2022-04-22 09:50:00|10230.1|10220.1|10230.1|10220.1|10231.9|10221.9|10230.1|10220.1|9
1650621010000|2022-04-22 09:50:10|10230.9|10220.9|10229.9|10219.9|10230.9|10220.9|10229.9|10219.9|8
1650621020000|2022-04-22 09:50:20|10229.6|10219.6|10228.9|10218.9|10229.9|10219.9|10228.6|10218.6|6
1650621030000|2022-04-22 09:50:30|10228.6|10218.6|10229.4|10219.4|10229.4|10219.4|10228.4|10218.4|5
1650621040000|2022-04-22 09:50:40|10229.6|10219.6|10229.6|10219.6|10229.6|10219.6|10229.6|10219.6|1
1650621050000|2022-04-22 09:50:50|10229.9|10219.9|10231.6|10221.6|10231.6|10221.6|10229.6|10219.6|6
1650621060000|2022-04-22 09:51:00|10231.9|10221.9|10230.6|10220.6|10232.4|10222.4|10230.6|10220.6|5
1650621070000|2022-04-22 09:51:10|10230.4|10220.4|10232.1|10222.1|10232.1|10222.1|10230.4|10220.4|6
1650621080000|2022-04-22 09:51:20|10232.4|10222.4|10232.6|10222.6|10234.1|10224.1|10232.1|10222.1|6
1650621090000|2022-04-22 09:51:30|10232.4|10222.4|10230.4|10220.4|10232.4|10222.4|10230.4|10220.4|8
1650621100000|2022-04-22 09:51:40|10230.1|10220.1|10230.6|10220.6|10231.1|10221.1|10230.1|10220.1|12
1650621110000|2022-04-22 09:51:50|10230.4|10220.4|10228.6|10218.6|10230.6|10220.6|10228.6|10218.6|14
1650621120000|2022-04-22 09:52:00|10228.9|10218.9|10229.9|10219.9|10229.9|10219.9|10228.9|10218.9|9
1650621130000|2022-04-22 09:52:10|10229.6|10219.6|10229.4|10219.4|10229.9|10219.9|10228.6|10218.6|11
1650621140000|2022-04-22 09:52:20|10229.1|10219.1|10228.9|10218.9|10229.4|10219.4|10228.9|10218.9|6
1650621150000|2022-04-22 09:52:30|10229.1|10219.1|10229.6|10219.6|10229.6|10219.6|10229.1|10219.1|2
1650621160000|2022-04-22 09:52:40|10229.9|10219.9|10230.1|10220.1|10230.1|10220.1|10228.4|10218.4|5
1650621170000|2022-04-22 09:52:50|10230.4|10220.4|10229.4|10219.4|10230.4|10220.4|10228.9|10218.9|8
1650621180000|2022-04-22 09:53:00|10229.6|10219.6|10228.4|10218.4|10229.6|10219.6|10228.4|10218.4|4
1650621190000|2022-04-22 09:53:10|10228.1|10218.1|10229.4|10219.4|10229.9|10219.9|10227.9|10217.9|12
1650621220000|2022-04-22 09:53:40|10229.1|10219.1|10225.9|10215.9|10229.1|10219.1|10225.6|10215.6|12
1650621230000|2022-04-22 09:53:50|10225.6|10215.6|10225.6|10215.6|10225.9|10215.9|10225.6|10215.6|3
1650621240000|2022-04-22 09:54:00|10224.1|10214.1|10224.9|10214.9|10225.4|10215.4|10224.1|10214.1|6
1650621250000|2022-04-22 09:54:10|10224.6|10214.6|10227.1|10217.1|10227.4|10217.4|10224.6|10214.6|7
1650621260000|2022-04-22 09:54:20|10226.9|10216.9|10227.4|10217.4|10227.4|10217.4|10226.6|10216.6|6
1650621270000|2022-04-22 09:54:30|10227.1|10217.1|10226.9|10216.9|10227.1|10217.1|10226.9|10216.9|2
1650621280000|2022-04-22 09:54:40|10227.1|10217.1|10227.1|10217.1|10227.6|10217.6|10227.1|10217.1|4
1650621290000|2022-04-22 09:54:50|10227.4|10217.4|10228.9|10218.9|10228.9|10218.9|10227.4|10217.4|4
1650621300000|2022-04-22 09:55:00|10228.6|10218.6|10229.4|10219.4|10229.6|10219.6|10228.4|10218.4|9
1650621310000|2022-04-22 09:55:10|10229.6|10219.6|10229.9|10219.9|10231.1|10221.1|10229.6|10219.6|10
1650621320000|2022-04-22 09:55:20|10229.6|10219.6|10229.6|10219.6|10229.6|10219.6|10229.6|10219.6|1
1650621330000|2022-04-22 09:55:30|10229.9|10219.9|10230.1|10220.1|10231.6|10221.6|10229.9|10219.9|8
1650621340000|2022-04-22 09:55:40|10230.6|10220.6|10231.1|10221.1|10232.1|10222.1|10230.6|10220.6|6
1650621350000|2022-04-22 09:55:50|10230.9|10220.9|10230.4|10220.4|10230.9|10220.9|10230.4|10220.4|6
1650621360000|2022-04-22 09:56:00|10228.4|10218.4|10228.4|10218.4|10228.6|10218.6|10228.4|10218.4|3
1650621370000|2022-04-22 09:56:10|10227.9|10217.9|10226.6|10216.6|10227.9|10217.9|10226.4|10216.4|10
1650621380000|2022-04-22 09:56:20|10226.4|10216.4|10226.6|10216.6|10226.6|10216.6|10226.4|10216.4|4
1650621390000|2022-04-22 09:56:30|10226.4|10216.4|10226.4|10216.4|10226.4|10216.4|10226.4|10216.4|1
1650621400000|2022-04-22 09:56:40|10226.1|10216.1|10226.6|10216.6|10227.1|10217.1|10226.1|10216.1|6
1650621410000|2022-04-22 09:56:50|10226.4|10216.4|10226.1|10216.1|10226.4|10216.4|10226.1|10216.1|2
1650621420000|2022-04-22 09:57:00|10226.4|10216.4|10226.9|10216.9|10226.9|10216.9|10226.4|10216.4|2
1650621430000|2022-04-22 09:57:10|10226.4|10216.4|10226.4|10216.4|10226.4|10216.4|10226.1|10216.1|3
1650621440000|2022-04-22 09:57:20|10226.6|10216.6|10227.9|10217.9|10227.9|10217.9|10226.6|10216.6|11
1650621450000|2022-04-22 09:57:30|10227.6|10217.6|10228.9|10218.9|10228.9|10218.9|10227.6|10217.6|6
1650621460000|2022-04-22 09:57:40|10228.6|10218.6|10228.6|10218.6|10229.1|10219.1|10228.4|10218.4|6
1650621470000|2022-04-22 09:57:50|10228.4|10218.4|10227.6|10217.6|10228.9|10218.9|10227.6|10217.6|6
1650621480000|2022-04-22 09:58:00|10227.9|10217.9|10228.9|10218.9|10229.1|10219.1|10227.9|10217.9|7
1650621490000|2022-04-22 09:58:10|10229.1|10219.1|10228.9|10218.9|10229.6|10219.6|10228.4|10218.4|6
1650621500000|2022-04-22 09:58:20|10228.4|10218.4|10228.4|10218.4|10229.4|10219.4|10228.4|10218.4|7
1650621510000|2022-04-22 09:58:30|10227.9|10217.9|10226.9|10216.9|10227.9|10217.9|10226.1|10216.1|9
1650621520000|2022-04-22 09:58:40|10226.4|10216.4|10226.6|10216.6|10226.6|10216.6|10225.6|10215.6|10
1650621530000|2022-04-22 09:58:50|10226.4|10216.4|10227.9|10217.9|10228.1|10218.1|10226.4|10216.4|7
1650621540000|2022-04-22 09:59:00|10227.6|10217.6|10226.9|10216.9|10227.6|10217.6|10226.6|10216.6|5
1650621550000|2022-04-22 09:59:10|10226.6|10216.6|10226.4|10216.4|10227.1|10217.1|10225.6|10215.6|12
1650621560000|2022-04-22 09:59:20|10225.9|10215.9|10226.9|10216.9|10227.1|10217.1|10224.9|10214.9|8
1650621570000|2022-04-22 09:59:30|10226.4|10216.4|10226.4|10216.4|10226.9|10216.9|10226.4|10216.4|3
1650621580000|2022-04-22 09:59:40|10226.1|10216.1|10227.1|10217.1|10227.1|10217.1|10226.1|10216.1|4
1650621590000|2022-04-22 09:59:50|10226.6|10216.6|10227.9|10217.9|10227.9|10217.9|10226.6|10216.6|2
1650621600000|2022-04-22 10:00:00|10227.4|10217.4|10226.4|10216.4|10227.9|10217.9|10226.1|10216.1|11
1650621610000|2022-04-22 10:00:10|10226.9|10216.9|10230.6|10220.6|10230.6|10220.6|10226.9|10216.9|3
1650621620000|2022-04-22 10:00:20|10230.9|10220.9|10233.9|10223.9|10233.9|10223.9|10230.9|10220.9|6
1650621630000|2022-04-22 10:00:30|10233.6|10223.6|10233.4|10223.4|10233.9|10223.9|10233.1|10223.1|7
1650621640000|2022-04-22 10:00:40|10233.1|10223.1|10232.4|10222.4|10233.1|10223.1|10231.9|10221.9|5
1650621650000|2022-04-22 10:00:50|10232.6|10222.6|10232.9|10222.9|10232.9|10222.9|10232.6|10222.6|2
1650621660000|2022-04-22 10:01:00|10231.9|10221.9|10232.4|10222.4|10232.6|10222.6|10231.9|10221.9|5
1650621670000|2022-04-22 10:01:10|10232.1|10222.1|10227.4|10217.4|10232.1|10222.1|10227.4|10217.4|16
1650621680000|2022-04-22 10:01:20|10227.6|10217.6|10228.1|10218.1|10228.4|10218.4|10227.4|10217.4|5
1650621690000|2022-04-22 10:01:30|10227.9|10217.9|10228.4|10218.4|10228.6|10218.6|10227.9|10217.9|4
1650621700000|2022-04-22 10:01:40|10228.6|10218.6|10228.4|10218.4|10228.9|10218.9|10228.1|10218.1|5
1650621710000|2022-04-22 10:01:50|10228.6|10218.6|10226.4|10216.4|10228.6|10218.6|10226.1|10216.1|6
1650621720000|2022-04-22 10:02:00|10226.9|10216.9|10225.4|10215.4|10226.9|10216.9|10225.4|10215.4|12
1650621730000|2022-04-22 10:02:10|10225.1|10215.1|10225.4|10215.4|10225.4|10215.4|10224.4|10214.4|7
1650621740000|2022-04-22 10:02:20|10225.1|10215.1|10225.1|10215.1|10225.4|10215.4|10224.9|10214.9|8
1650621750000|2022-04-22 10:02:30|10225.4|10215.4|10225.4|10215.4|10225.4|10215.4|10225.1|10215.1|5
1650621760000|2022-04-22 10:02:40|10225.1|10215.1|10224.9|10214.9|10225.1|10215.1|10224.9|10214.9|2
1650621770000|2022-04-22 10:02:50|10225.4|10215.4|10224.4|10214.4|10225.4|10215.4|10224.1|10214.1|7
1650621780000|2022-04-22 10:03:00|10223.6|10213.6|10223.6|10213.6|10223.6|10213.6|10223.6|10213.6|1
1650621790000|2022-04-22 10:03:10|10223.9|10213.9|10224.1|10214.1|10224.4|10214.4|10223.9|10213.9|3
1650621800000|2022-04-22 10:03:20|10223.9|10213.9|10224.1|10214.1|10224.1|10214.1|10223.9|10213.9|2
1650621840000|2022-04-22 10:04:00|10223.9|10213.9|10223.6|10213.6|10223.9|10213.9|10223.6|10213.6|4
1650621850000|2022-04-22 10:04:10|10224.6|10214.6|10227.6|10217.6|10227.6|10217.6|10224.6|10214.6|3
1650621860000|2022-04-22 10:04:20|10226.6|10216.6|10227.9|10217.9|10229.8|10219.8|10226.6|10216.6|11
1650621870000|2022-04-22 10:04:30|10227.6|10217.6|10226.6|10216.6|10227.6|10217.6|10226.6|10216.6|3
1650621880000|2022-04-22 10:04:40|10227.1|10217.1|10226.1|10216.1|10227.1|10217.1|10226.1|10216.1|7
1650621890000|2022-04-22 10:04:50|10226.4|10216.4|10228.1|10218.1|10228.9|10218.9|10226.4|10216.4|6
1650621900000|2022-04-22 10:05:00|10227.9|10217.9|10226.1|10216.1|10227.9|10217.9|10225.9|10215.9|8
1650621910000|2022-04-22 10:05:10|10225.9|10215.9|10228.1|10218.1|10228.1|10218.1|10225.6|10215.6|5
1650621920000|2022-04-22 10:05:20|10228.4|10218.4|10226.4|10216.4|10228.6|10218.6|10226.4|10216.4|6
1650621930000|2022-04-22 10:05:30|10226.6|10216.6|10227.1|10217.1|10227.1|10217.1|10226.6|10216.6|2
1650621940000|2022-04-22 10:05:40|10226.9|10216.9|10227.1|10217.1|10227.1|10217.1|10226.6|10216.6|4
1650621950000|2022-04-22 10:05:50|10227.4|10217.4|10226.4|10216.4|10227.4|10217.4|10226.4|10216.4|6
1650621960000|2022-04-22 10:06:00|10225.9|10215.9|10224.4|10214.4|10226.1|10216.1|10224.1|10214.1|8
1650621970000|2022-04-22 10:06:10|10224.9|10214.9|10225.1|10215.1|10225.1|10215.1|10223.9|10213.9|4
1650621980000|2022-04-22 10:06:20|10224.9|10214.9|10224.4|10214.4|10224.9|10214.9|10224.4|10214.4|2
1650621990000|2022-04-22 10:06:30|10223.9|10213.9|10220.9|10210.9|10224.6|10214.6|10220.9|10210.9|9
1650622000000|2022-04-22 10:06:40|10220.6|10210.6|10218.4|10208.4|10221.1|10211.1|10218.4|10208.4|9
1650622010000|2022-04-22 10:06:50|10219.1|10209.1|10219.4|10209.4|10219.6|10209.6|10218.6|10208.6|5
1650622020000|2022-04-22 10:07:00|10218.6|10208.6|10217.6|10207.6|10219.6|10209.6|10217.6|10207.6|3
1650622030000|2022-04-22 10:07:10|10217.9|10207.9|10217.9|10207.9|10219.4|10209.4|10217.9|10207.9|4
1650622040000|2022-04-22 10:07:20|10217.6|10207.6|10218.4|10208.4|10219.4|10209.4|10217.6|10207.6|7
1650622050000|2022-04-22 10:07:30|10217.9|10207.9|10216.9|10206.9|10219.1|10209.1|10216.9|10206.9|11
1650622060000|2022-04-22 10:07:40|10217.9|10207.9|10216.6|10206.6|10217.9|10207.9|10216.6|10206.6|6
1650622070000|2022-04-22 10:07:50|10216.9|10206.9|10217.4|10207.4|10218.1|10208.1|10216.9|10206.9|5
1650622090000|2022-04-22 10:08:10|10217.9|10207.9|10218.1|10208.1|10218.6|10208.6|10217.4|10207.4|10
1650622100000|2022-04-22 10:08:20|10218.4|10208.4|10218.4|10208.4|10219.4|10209.4|10217.6|10207.6|7
1650622110000|2022-04-22 10:08:30|10219.1|10209.1|10220.9|10210.9|10220.9|10210.9|10219.1|10209.1|2
1650622120000|2022-04-22 10:08:40|10220.6|10210.6|10219.9|10209.9|10220.9|10210.9|10219.9|10209.9|3
1650622140000|2022-04-22 10:09:00|10220.4|10210.4|10218.1|10208.1|10220.4|10210.4|10217.9|10207.9|8
1650622150000|2022-04-22 10:09:10|10217.6|10207.6|10218.4|10208.4|10218.9|10208.9|10217.6|10207.6|3
1650622160000|2022-04-22 10:09:20|10219.1|10209.1|10218.1|10208.1|10219.4|10209.4|10217.6|10207.6|8
1650622170000|2022-04-22 10:09:30|10218.6|10208.6|10217.6|10207.6|10218.6|10208.6|10217.6|10207.6|2
1650622180000|2022-04-22 10:09:40|10217.4|10207.4|10217.4|10207.4|10217.4|10207.4|10217.4|10207.4|1
1650622190000|2022-04-22 10:09:50|10217.6|10207.6|10218.1|10208.1|10219.4|10209.4|10217.6|10207.6|9
1650622200000|2022-04-22 10:10:00|10218.6|10208.6|10218.4|10208.4|10218.9|10208.9|10218.1|10208.1|6
1650622210000|2022-04-22 10:10:10|10217.9|10207.9|10217.9|10207.9|10218.1|10208.1|10217.6|10207.6|6
1650622220000|2022-04-22 10:10:20|10218.1|10208.1|10219.6|10209.6|10219.6|10209.6|10217.9|10207.9|5
1650622230000|2022-04-22 10:10:30|10220.4|10210.4|10220.9|10210.9|10223.1|10213.1|10220.4|10210.4|10
1650622240000|2022-04-22 10:10:40|10221.6|10211.6|10223.1|10213.1|10223.1|10213.1|10221.6|10211.6|5
1650622250000|2022-04-22 10:10:50|10222.6|10212.6|10222.4|10212.4|10223.1|10213.1|10220.6|10210.6|10
1650622260000|2022-04-22 10:11:00|10222.1|10212.1|10221.4|10211.4|10222.1|10212.1|10221.4|10211.4|2
1650622270000|2022-04-22 10:11:10|10222.9|10212.9|10220.4|10210.4|10223.4|10213.4|10220.4|10210.4|5
1650622290000|2022-04-22 10:11:30|10220.1|10210.1|10219.9|10209.9|10220.1|10210.1|10219.4|10209.4|6
1650622300000|2022-04-22 10:11:40|10219.6|10209.6|10219.4|10209.4|10219.6|10209.6|10219.4|10209.4|2
1650622310000|2022-04-22 10:11:50|10219.1|10209.1|10219.1|10209.1|10219.1|10209.1|10219.1|10209.1|1
1650622320000|2022-04-22 10:12:00|10218.9|10208.9|10218.1|10208.1|10218.9|10208.9|10218.1|10208.1|4
1650622330000|2022-04-22 10:12:10|10217.6|10207.6|10218.1|10208.1|10219.1|10209.1|10217.6|10207.6|8
1650622340000|2022-04-22 10:12:20|10218.6|10208.6|10220.6|10210.6|10220.6|10210.6|10218.4|10208.4|6
1650622350000|2022-04-22 10:12:30|10220.9|10210.9|10220.1|10210.1|10221.4|10211.4|10220.1|10210.1|9
1650622360000|2022-04-22 10:12:40|10219.9|10209.9|10219.4|10209.4|10219.9|10209.9|10219.1|10209.1|13
1650622370000|2022-04-22 10:12:50|10219.1|10209.1|10219.6|10209.6|10219.9|10209.9|10219.1|10209.1|7
1650622380000|2022-04-22 10:13:00|10220.1|10210.1|10219.9|10209.9|10220.1|10210.1|10219.9|10209.9|2
1650622390000|2022-04-22 10:13:10|10219.1|10209.1|10219.1|10209.1|10219.9|10209.9|10218.9|10208.9|9
1650622400000|2022-04-22 10:13:20|10218.9|10208.9|10218.4|10208.4|10218.9|10208.9|10218.4|10208.4|5
1650622410000|2022-04-22 10:13:30|10217.9|10207.9|10219.6|10209.6|10219.6|10209.6|10217.9|10207.9|4
1650622420000|2022-04-22 10:13:40|10220.1|10210.1|10220.1|10210.1|10220.4|10210.4|10220.1|10210.1|3
1650622430000|2022-04-22 10:13:50|10220.4|10210.4|10219.9|10209.9|10220.4|10210.4|10219.9|10209.9|3
1650622440000|2022-04-22 10:14:00|10220.1|10210.1|10219.9|10209.9|10220.9|10210.9|10219.9|10209.9|9
1650622450000|2022-04-22 10:14:10|10219.6|10209.6|10219.1|10209.1|10220.1|10210.1|10218.6|10208.6|13
1650622460000|2022-04-22 10:14:20|10218.9|10208.9|10217.6|10207.6|10218.9|10208.9|10217.6|10207.6|8
1650622490000|2022-04-22 10:14:50|10218.1|10208.1|10218.6|10208.6|10219.1|10209.1|10218.1|10208.1|9
1650622500000|2022-04-22 10:15:00|10217.9|10207.9|10218.1|10208.1|10219.4|10209.4|10217.9|10207.9|6
1650622510000|2022-04-22 10:15:10|10218.4|10208.4|10218.1|10208.1|10219.1|10209.1|10218.1|10208.1|4
1650622520000|2022-04-22 10:15:20|10217.9|10207.9|10217.9|10207.9|10217.9|10207.9|10217.9|10207.9|1
1650622530000|2022-04-22 10:15:30|10217.6|10207.6|10217.6|10207.6|10217.6|10207.6|10217.6|10207.6|1
1650622540000|2022-04-22 10:15:40|10218.1|10208.1|10218.1|10208.1|10218.1|10208.1|10218.1|10208.1|1
1650622560000|2022-04-22 10:16:00|10218.4|10208.4|10215.6|10205.6|10219.1|10209.1|10215.6|10205.6|7
1650622570000|2022-04-22 10:16:10|10216.1|10206.1|10216.9|10206.9|10217.6|10207.6|10216.1|10206.1|6
1650622580000|2022-04-22 10:16:20|10216.6|10206.6|10216.4|10206.4|10216.6|10206.6|10215.6|10205.6|5
1650622590000|2022-04-22 10:16:30|10216.9|10206.9|10216.4|10206.4|10217.1|10207.1|10216.4|10206.4|7
1650622600000|2022-04-22 10:16:40|10217.1|10207.1|10216.4|10206.4|10217.1|10207.1|10216.4|10206.4|2
1650622620000|2022-04-22 10:17:00|10215.4|10205.4|10215.6|10205.6|10215.6|10205.6|10215.4|10205.4|2
1650622630000|2022-04-22 10:17:10|10216.4|10206.4|10216.1|10206.1|10216.9|10206.9|10216.1|10206.1|5
1650622640000|2022-04-22 10:17:20|10216.4|10206.4|10216.4|10206.4|10216.4|10206.4|10215.9|10205.9|3
1650622650000|2022-04-22 10:17:30|10216.1|10206.1|10212.6|10202.6|10216.1|10206.1|10211.9|10201.9|10
1650622660000|2022-04-22 10:17:40|10212.1|10202.1|10216.1|10206.1|10216.1|10206.1|10212.1|10202.1|7
1650622670000|2022-04-22 10:17:50|10216.4|10206.4|10215.9|10205.9|10216.4|10206.4|10215.6|10205.6|4
1650622680000|2022-04-22 10:18:00|10215.6|10205.6|10216.1|10206.1|10216.1|10206.1|10213.6|10203.6|8
1650622690000|2022-04-22 10:18:10|10216.4|10206.4|10215.4|10205.4|10216.4|10206.4|10214.9|10204.9|8
1650622700000|2022-04-22 10:18:20|10215.6|10205.6|10216.1|10206.1|10216.1|10206.1|10215.6|10205.6|3
1650622710000|2022-04-22 10:18:30|10216.4|10206.4|10216.1|10206.1|10216.4|10206.4|10216.1|10206.1|2
1650622720000|2022-04-22 10:18:40|10215.9|10205.9|10214.3|10204.3|10215.9|10205.9|10214.3|10204.3|5
1650622730000|2022-04-22 10:18:50|10214.1|10204.1|10213.9|10203.9|10214.1|10204.1|10213.9|10203.9|2
1650622740000|2022-04-22 10:19:00|10214|10204|10214.1|10204.1|10214.1|10204.1|10213.9|10203.9|4
1650622750000|2022-04-22 10:19:10|10213.9|10203.9|10213.1|10203.1|10213.9|10203.9|10212.1|10202.1|8
1650622760000|2022-04-22 10:19:20|10213.4|10203.4|10213.6|10203.6|10213.6|10203.6|10213.4|10203.4|6
1650622770000|2022-04-22 10:19:30|10213.4|10203.4|10213.4|10203.4|10213.4|10203.4|10213.4|10203.4|1
1650622780000|2022-04-22 10:19:40|10213.6|10203.6|10213.1|10203.1|10213.6|10203.6|10213.1|10203.1|2
1650622790000|2022-04-22 10:19:50|10213.6|10203.6|10213.9|10203.9|10213.9|10203.9|10213.6|10203.6|2
1650622800000|2022-04-22 10:20:00|10213.6|10203.6|10213.6|10203.6|10213.6|10203.6|10212.9|10202.9|4
1650622810000|2022-04-22 10:20:10|10213.9|10203.9|10213.6|10203.6|10213.9|10203.9|10213.4|10203.4|4
1650622820000|2022-04-22 10:20:20|10213.4|10203.4|10212.1|10202.1|10213.4|10203.4|10212.1|10202.1|5
1650622840000|2022-04-22 10:20:40|10211.9|10201.9|10211.9|10201.9|10211.9|10201.9|10211.9|10201.9|1
1650622850000|2022-04-22 10:20:50|10212.6|10202.6|10213.6|10203.6|10213.6|10203.6|10212.6|10202.6|6
1650622860000|2022-04-22 10:21:00|10213.4|10203.4|10213.4|10203.4|10213.4|10203.4|10213.1|10203.1|3
1650622870000|2022-04-22 10:21:10|10213.6|10203.6|10213.6|10203.6|10213.6|10203.6|10213.6|10203.6|1
1650622880000|2022-04-22 10:21:20|10213.4|10203.4|10213.6|10203.6|10213.6|10203.6|10213.4|10203.4|2
1650622890000|2022-04-22 10:21:30|10213.9|10203.9|10213.9|10203.9|10213.9|10203.9|10213.9|10203.9|1
1650622900000|2022-04-22 10:21:40|10213.6|10203.6|10213.6|10203.6|10213.6|10203.6|10213.6|10203.6|1
1650622910000|2022-04-22 10:21:50|10213.9|10203.9|10213.1|10203.1|10213.9|10203.9|10213.1|10203.1|3
1650622920000|2022-04-22 10:22:00|10213.9|10203.9|10214.1|10204.1|10214.1|10204.1|10213.9|10203.9|2
1650622930000|2022-04-22 10:22:10|10213.1|10203.1|10211.9|10201.9|10213.1|10203.1|10211.9|10201.9|3
1650622940000|2022-04-22 10:22:20|10213.4|10203.4|10213.4|10203.4|10213.4|10203.4|10213.4|10203.4|1
1650622960000|2022-04-22 10:22:40|10213.1|10203.1|10213.6|10203.6|10213.6|10203.6|10212.9|10202.9|4
1650622970000|2022-04-22 10:22:50|10213.9|10203.9|10213.4|10203.4|10213.9|10203.9|10213.4|10203.4|3
1650622980000|2022-04-22 10:23:00|10213.9|10203.9|10213.4|10203.4|10213.9|10203.9|10213.4|10203.4|3
1650622990000|2022-04-22 10:23:10|10213.1|10203.1|10212.9|10202.9|10213.4|10203.4|10212.6|10202.6|4
1650623000000|2022-04-22 10:23:20|10213.1|10203.1|10212.6|10202.6|10213.1|10203.1|10212.6|10202.6|2
1650623010000|2022-04-22 10:23:30|10211.9|10201.9|10211.9|10201.9|10212.4|10202.4|10210.6|10200.6|6
1650623020000|2022-04-22 10:23:40|10211.6|10201.6|10210.6|10200.6|10211.6|10201.6|10210.6|10200.6|2
1650623030000|2022-04-22 10:23:50|10210.9|10200.9|10211.6|10201.6|10211.9|10201.9|10210.9|10200.9|4
1650623040000|2022-04-22 10:24:00|10211.9|10201.9|10211.1|10201.1|10212.1|10202.1|10211.1|10201.1|8
1650623050000|2022-04-22 10:24:10|10211.4|10201.4|10202.6|10192.6|10211.4|10201.4|10202.6|10192.6|10
1650623060000|2022-04-22 10:24:20|10202.4|10192.4|10200.9|10190.9|10202.6|10192.6|10200.9|10190.9|8
1650623070000|2022-04-22 10:24:30|10201.1|10191.1|10198.9|10188.9|10201.1|10191.1|10198.9|10188.9|3
1650623080000|2022-04-22 10:24:40|10198.4|10188.4|10196.9|10186.9|10198.9|10188.9|10196.6|10186.6|15
1650623090000|2022-04-22 10:24:50|10196.4|10186.4|10196.1|10186.1|10197.1|10187.1|10195.6|10185.6|8
1650623100000|2022-04-22 10:25:00|10195.6|10185.6|10196.1|10186.1|10196.4|10186.4|10195.6|10185.6|4
1650623120000|2022-04-22 10:25:20|10196.6|10186.6|10198.1|10188.1|10198.9|10188.9|10196.6|10186.6|9
1650623130000|2022-04-22 10:25:30|10199.6|10189.6|10199.6|10189.6|10202.1|10192.1|10198.4|10188.4|14
1650623140000|2022-04-22 10:25:40|10199.9|10189.9|10201.1|10191.1|10201.1|10191.1|10199.9|10189.9|4
1650623150000|2022-04-22 10:25:50|10200.9|10190.9|10201.4|10191.4|10201.4|10191.4|10200.9|10190.9|2
1650623160000|2022-04-22 10:26:00|10201.1|10191.1|10200.6|10190.6|10201.9|10191.9|10200.4|10190.4|11
1650623170000|2022-04-22 10:26:10|10200.4|10190.4|10199.9|10189.9|10200.9|10190.9|10199.9|10189.9|6
1650623180000|2022-04-22 10:26:20|10199.6|10189.6|10198.6|10188.6|10200.1|10190.1|10198.6|10188.6|8
1650623190000|2022-04-22 10:26:30|10198.9|10188.9|10200.9|10190.9|10200.9|10190.9|10198.9|10188.9|10
1650623200000|2022-04-22 10:26:40|10201.6|10191.6|10200.6|10190.6|10201.6|10191.6|10200.6|10190.6|5
1650623210000|2022-04-22 10:26:50|10200.4|10190.4|10202.6|10192.6|10203.6|10193.6|10200.4|10190.4|12
1650623220000|2022-04-22 10:27:00|10201.1|10191.1|10200.6|10190.6|10203.4|10193.4|10200.6|10190.6|10
1650623230000|2022-04-22 10:27:10|10200.4|10190.4|10201.4|10191.4|10201.4|10191.4|10200.4|10190.4|12
1650623240000|2022-04-22 10:27:20|10201.6|10191.6|10201.1|10191.1|10201.9|10191.9|10201.1|10191.1|5
1650623250000|2022-04-22 10:27:30|10200.9|10190.9|10200.1|10190.1|10201.4|10191.4|10199.9|10189.9|11
1650623260000|2022-04-22 10:27:40|10201.1|10191.1|10200.6|10190.6|10201.1|10191.1|10200.6|10190.6|5
1650623270000|2022-04-22 10:27:50|10200.9|10190.9|10201.4|10191.4|10201.6|10191.6|10200.9|10190.9|4
1650623280000|2022-04-22 10:28:00|10201.9|10191.9|10203.6|10193.6|10203.6|10193.6|10201.9|10191.9|7
1650623290000|2022-04-22 10:28:10|10203.4|10193.4|10202.9|10192.9|10203.4|10193.4|10202.4|10192.4|9
1650623300000|2022-04-22 10:28:20|10203.1|10193.1|10203.6|10193.6|10203.6|10193.6|10203.1|10193.1|2
1650623310000|2022-04-22 10:28:30|10203.9|10193.9|10206.6|10196.6|10206.9|10196.9|10203.9|10193.9|8
1650623320000|2022-04-22 10:28:40|10208.1|10198.1|10208.6|10198.6|10208.9|10198.9|10208.1|10198.1|3
1650623330000|2022-04-22 10:28:50|10208.4|10198.4|10210.1|10200.1|10210.1|10200.1|10208.1|10198.1|6
1650623340000|2022-04-22 10:29:00|10211.4|10201.4|10211.4|10201.4|10211.4|10201.4|10211.4|10201.4|1
1650623350000|2022-04-22 10:29:10|10210.4|10200.4|10208.9|10198.9|10210.4|10200.4|10208.9|10198.9|9
1650623360000|2022-04-22 10:29:20|10209.1|10199.1|10210.4|10200.4|10210.4|10200.4|10209.1|10199.1|6
1650623370000|2022-04-22 10:29:30|10210.1|10200.1|10209.1|10199.1|10210.1|10200.1|10209.1|10199.1|10
1650623380000|2022-04-22 10:29:40|10208.9|10198.9|10206.9|10196.9|10208.9|10198.9|10206.9|10196.9|6
1650623390000|2022-04-22 10:29:50|10207.1|10197.1|10208.4|10198.4|10208.4|10198.4|10207.1|10197.1|2
1650623400000|2022-04-22 10:30:00|10208.1|10198.1|10208.4|10198.4|10208.9|10198.9|10206.9|10196.9|21
1650623410000|2022-04-22 10:30:10|10208.6|10198.6|10209.6|10199.6|10209.6|10199.6|10208.6|10198.6|10
1650623420000|2022-04-22 10:30:20|10209.9|10199.9|10209.4|10199.4|10210.9|10200.9|10209.4|10199.4|8
1650623430000|2022-04-22 10:30:30|10209.6|10199.6|10207.4|10197.4|10209.9|10199.9|10207.1|10197.1|13
1650623440000|2022-04-22 10:30:40|10207.6|10197.6|10208.1|10198.1|10208.4|10198.4|10206.9|10196.9|8
1650623450000|2022-04-22 10:30:50|10208.4|10198.4|10210.1|10200.1|10210.1|10200.1|10208.4|10198.4|10
1650623460000|2022-04-22 10:31:00|10209.9|10199.9|10211.1|10201.1|10211.6|10201.6|10209.6|10199.6|16
1650623470000|2022-04-22 10:31:10|10211.4|10201.4|10212.6|10202.6|10212.9|10202.9|10211.4|10201.4|8
1650623480000|2022-04-22 10:31:20|10213.1|10203.1|10212.4|10202.4|10213.1|10203.1|10211.9|10201.9|6
1650623490000|2022-04-22 10:31:30|10212.6|10202.6|10210.9|10200.9|10213.4|10203.4|10210.9|10200.9|12
1650623500000|2022-04-22 10:31:40|10210.1|10200.1|10211.1|10201.1|10211.1|10201.1|10209.6|10199.6|14
1650623510000|2022-04-22 10:31:50|10211.6|10201.6|10211.4|10201.4|10211.6|10201.6|10210.9|10200.9|11
1650623520000|2022-04-22 10:32:00|10210.9|10200.9|10210.9|10200.9|10212.1|10202.1|10210.9|10200.9|11
1650623530000|2022-04-22 10:32:10|10210.6|10200.6|10212.6|10202.6|10212.6|10202.6|10210.6|10200.6|7
1650623540000|2022-04-22 10:32:20|10212.1|10202.1|10211.6|10201.6|10212.4|10202.4|10211.6|10201.6|7
1650623550000|2022-04-22 10:32:30|10210.9|10200.9|10212.6|10202.6|10212.9|10202.9|10210.9|10200.9|11
1650623560000|2022-04-22 10:32:40|10212.4|10202.4|10211.1|10201.1|10212.4|10202.4|10210.9|10200.9|8
1650623570000|2022-04-22 10:32:50|10210.9|10200.9|10210.6|10200.6|10210.9|10200.9|10210.6|10200.6|4
1650623580000|2022-04-22 10:33:00|10209.9|10199.9|10210.9|10200.9|10210.9|10200.9|10209.9|10199.9|4
1650623590000|2022-04-22 10:33:10|10211.4|10201.4|10212.6|10202.6|10212.6|10202.6|10211.4|10201.4|6
1650623600000|2022-04-22 10:33:20|10212.1|10202.1|10212.9|10202.9|10213.1|10203.1|10212.1|10202.1|5
1650623610000|2022-04-22 10:33:30|10213.1|10203.1|10212.9|10202.9|10214.1|10204.1|10212.9|10202.9|7
1650623620000|2022-04-22 10:33:40|10212.1|10202.1|10212.9|10202.9|10213.4|10203.4|10212.1|10202.1|10
1650623630000|2022-04-22 10:33:50|10212.6|10202.6|10212.1|10202.1|10212.6|10202.6|10212.1|10202.1|3
1650623640000|2022-04-22 10:34:00|10212.4|10202.4|10212.9|10202.9|10213.1|10203.1|10212.4|10202.4|12
1650623650000|2022-04-22 10:34:10|10212.6|10202.6|10212.6|10202.6|10213.4|10203.4|10212.6|10202.6|6
1650623660000|2022-04-22 10:34:20|10212.9|10202.9|10211.9|10201.9|10212.9|10202.9|10211.9|10201.9|8
1650623670000|2022-04-22 10:34:30|10212.4|10202.4|10211.6|10201.6|10212.4|10202.4|10211.6|10201.6|4
1650623680000|2022-04-22 10:34:40|10212.6|10202.6|10212.6|10202.6|10212.6|10202.6|10212.6|10202.6|1
1650623690000|2022-04-22 10:34:50|10212.9|10202.9|10213.6|10203.6|10213.6|10203.6|10212.9|10202.9|3
1650623700000|2022-04-22 10:35:00|10213.4|10203.4|10211.9|10201.9|10213.4|10203.4|10211.9|10201.9|14
1650623710000|2022-04-22 10:35:10|10211.6|10201.6|10213.6|10203.6|10213.6|10203.6|10210.9|10200.9|6
1650623720000|2022-04-22 10:35:20|10213.9|10203.9|10212.9|10202.9|10214.1|10204.1|10212.9|10202.9|6
1650623730000|2022-04-22 10:35:30|10212.6|10202.6|10212.6|10202.6|10212.9|10202.9|10212.4|10202.4|4
1650623740000|2022-04-22 10:35:40|10212.1|10202.1|10213.1|10203.1|10213.1|10203.1|10211.9|10201.9|4
1650623750000|2022-04-22 10:35:50|10212.9|10202.9|10212.9|10202.9|10213.1|10203.1|10212.9|10202.9|7
1650623760000|2022-04-22 10:36:00|10212.4|10202.4|10211.9|10201.9|10212.4|10202.4|10211.6|10201.6|3
1650623770000|2022-04-22 10:36:10|10212.1|10202.1|10212.1|10202.1|10212.4|10202.4|10212.1|10202.1|5
1650623780000|2022-04-22 10:36:20|10212.4|10202.4|10214.1|10204.1|10214.4|10204.4|10212.4|10202.4|7
1650623790000|2022-04-22 10:36:30|10214.4|10204.4|10214.1|10204.1|10214.4|10204.4|10214.1|10204.1|6
1650623800000|2022-04-22 10:36:40|10214.4|10204.4|10216.1|10206.1|10216.1|10206.1|10214.1|10204.1|8
1650623810000|2022-04-22 10:36:50|10215.9|10205.9|10213.6|10203.6|10215.9|10205.9|10213.6|10203.6|8
1650623820000|2022-04-22 10:37:00|10213.4|10203.4|10213.4|10203.4|10213.4|10203.4|10212.9|10202.9|8
1650623830000|2022-04-22 10:37:10|10213.1|10203.1|10212.6|10202.6|10213.1|10203.1|10212.6|10202.6|3
1650623840000|2022-04-22 10:37:20|10213.1|10203.1|10215.1|10205.1|10215.6|10205.6|10213.1|10203.1|7
1650623860000|2022-04-22 10:37:40|10215.6|10205.6|10214.4|10204.4|10215.6|10205.6|10214.4|10204.4|5
1650623870000|2022-04-22 10:37:50|10213.9|10203.9|10215.6|10205.6|10215.6|10205.6|10213.9|10203.9|6
1650623880000|2022-04-22 10:38:00|10215.9|10205.9|10217.1|10207.1|10217.4|10207.4|10215.9|10205.9|5
1650623890000|2022-04-22 10:38:10|10217.4|10207.4|10218.4|10208.4|10218.4|10208.4|10217.1|10207.1|7
1650623900000|2022-04-22 10:38:20|10217.4|10207.4|10218.4|10208.4|10219.1|10209.1|10217.4|10207.4|5
1650623910000|2022-04-22 10:38:30|10218.1|10208.1|10218.6|10208.6|10218.6|10208.6|10217.9|10207.9|3
1650623920000|2022-04-22 10:38:40|10218.4|10208.4|10219.1|10209.1|10219.1|10209.1|10218.4|10208.4|3
1650623930000|2022-04-22 10:38:50|10219.4|10209.4|10219.4|10209.4|10219.9|10209.9|10219.4|10209.4|4
1650623940000|2022-04-22 10:39:00|10219.6|10209.6|10219.1|10209.1|10221.1|10211.1|10219.1|10209.1|9
1650623950000|2022-04-22 10:39:10|10220.1|10210.1|10219.6|10209.6|10220.6|10210.6|10219.4|10209.4|9
1650623960000|2022-04-22 10:39:20|10219.4|10209.4|10219.4|10209.4|10219.9|10209.9|10219.1|10209.1|6
1650623970000|2022-04-22 10:39:30|10220.4|10210.4|10221.1|10211.1|10221.1|10211.1|10220.4|10210.4|6
1650623980000|2022-04-22 10:39:40|10221.9|10211.9|10221.4|10211.4|10222.6|10212.6|10221.1|10211.1|11
1650623990000|2022-04-22 10:39:50|10221.6|10211.6|10220.9|10210.9|10221.6|10211.6|10217.9|10207.9|9
1650624000000|2022-04-22 10:40:00|10220.1|10210.1|10221.1|10211.1|10221.1|10211.1|10220.1|10210.1|4
1650624010000|2022-04-22 10:40:10|10220.9|10210.9|10220.9|10210.9|10220.9|10210.9|10220.1|10210.1|3
1650624020000|2022-04-22 10:40:20|10221.1|10211.1|10223.1|10213.1|10223.1|10213.1|10221.1|10211.1|4
1650624030000|2022-04-22 10:40:30|10223.4|10213.4|10223.6|10213.6|10224.1|10214.1|10223.4|10213.4|8
1650624040000|2022-04-22 10:40:40|10223.9|10213.9|10223.9|10213.9|10223.9|10213.9|10223.1|10213.1|6
1650624050000|2022-04-22 10:40:50|10223.6|10213.6|10223.9|10213.9|10223.9|10213.9|10223.4|10213.4|4
1650624060000|2022-04-22 10:41:00|10223.6|10213.6|10223.6|10213.6|10223.6|10213.6|10223.6|10213.6|1
1650624070000|2022-04-22 10:41:10|10223.9|10213.9|10223.9|10213.9|10226.6|10216.6|10223.6|10213.6|13
1650624080000|2022-04-22 10:41:20|10225.1|10215.1|10225.1|10215.1|10225.1|10215.1|10223.9|10213.9|10
1650624090000|2022-04-22 10:41:30|10225.9|10215.9|10225.6|10215.6|10225.9|10215.9|10225.1|10215.1|6
1650624100000|2022-04-22 10:41:40|10224.9|10214.9|10225.6|10215.6|10225.6|10215.6|10224.9|10214.9|2
1650624110000|2022-04-22 10:41:50|10225.9|10215.9|10225.9|10215.9|10225.9|10215.9|10225.9|10215.9|1
1650624120000|2022-04-22 10:42:00|10226.1|10216.1|10226.4|10216.4|10227.1|10217.1|10226.1|10216.1|10
1650624130000|2022-04-22 10:42:10|10225.9|10215.9|10226.6|10216.6|10226.6|10216.6|10225.9|10215.9|4
1650624140000|2022-04-22 10:42:20|10226.9|10216.9|10228.1|10218.1|10228.1|10218.1|10226.9|10216.9|3
1650624150000|2022-04-22 10:42:30|10227.9|10217.9|10226.9|10216.9|10227.9|10217.9|10225.6|10215.6|9
1650624160000|2022-04-22 10:42:40|10225.6|10215.6|10224.6|10214.6|10226.9|10216.9|10223.1|10213.1|10
1650624170000|2022-04-22 10:42:50|10224.4|10214.4|10223.1|10213.1|10224.4|10214.4|10223.1|10213.1|6
1650624180000|2022-04-22 10:43:00|10222.9|10212.9|10224.6|10214.6|10224.6|10214.6|10222.6|10212.6|5
1650624190000|2022-04-22 10:43:10|10224.4|10214.4|10224.4|10214.4|10224.4|10214.4|10224.4|10214.4|1
1650624200000|2022-04-22 10:43:20|10224.6|10214.6|10223.9|10213.9|10225.1|10215.1|10223.9|10213.9|10
1650624210000|2022-04-22 10:43:30|10223.6|10213.6|10224.1|10214.1|10224.1|10214.1|10223.4|10213.4|4
1650624220000|2022-04-22 10:43:40|10224.4|10214.4|10224.1|10214.1|10224.4|10214.4|10224.1|10214.1|2
1650624230000|2022-04-22 10:43:50|10223.9|10213.9|10224.1|10214.1|10224.1|10214.1|10223.9|10213.9|2
1650624240000|2022-04-22 10:44:00|10223.6|10213.6|10225.4|10215.4|10225.4|10215.4|10223.6|10213.6|4
1650624250000|2022-04-22 10:44:10|10225.1|10215.1|10231.4|10221.4|10232.1|10222.1|10224.9|10214.9|18
1650624260000|2022-04-22 10:44:20|10231.6|10221.6|10230.9|10220.9|10231.6|10221.6|10230.9|10220.9|4
1650624270000|2022-04-22 10:44:30|10231.1|10221.1|10231.1|10221.1|10231.4|10221.4|10231.1|10221.1|3
1650624280000|2022-04-22 10:44:40|10231.4|10221.4|10231.4|10221.4|10231.4|10221.4|10230.9|10220.9|3
1650624290000|2022-04-22 10:44:50|10231.1|10221.1|10230.4|10220.4|10231.1|10221.1|10229.4|10219.4|5
1650624300000|2022-04-22 10:45:00|10231.6|10221.6|10233.4|10223.4|10233.4|10223.4|10231.6|10221.6|6
1650624310000|2022-04-22 10:45:10|10233.1|10223.1|10231.4|10221.4|10233.1|10223.1|10231.4|10221.4|5
1650624320000|2022-04-22 10:45:20|10231.9|10221.9|10232.6|10222.6|10232.6|10222.6|10231.6|10221.6|12
1650624330000|2022-04-22 10:45:30|10233.1|10223.1|10234.1|10224.1|10234.1|10224.1|10233.1|10223.1|6
1650624340000|2022-04-22 10:45:40|10233.9|10223.9|10232.6|10222.6|10233.9|10223.9|10232.6|10222.6|3
1650624350000|2022-04-22 10:45:50|10233.1|10223.1|10233.1|10223.1|10233.1|10223.1|10233.1|10223.1|1
1650624360000|2022-04-22 10:46:00|10232.9|10222.9|10234.1|10224.1|10234.4|10224.4|10232.1|10222.1|12
1650624370000|2022-04-22 10:46:10|10234.4|10224.4|10234.1|10224.1|10234.4|10224.4|10234.1|10224.1|4
1650624380000|2022-04-22 10:46:20|10233.9|10223.9|10233.1|10223.1|10233.9|10223.9|10233.1|10223.1|4
1650624390000|2022-04-22 10:46:30|10232.4|10222.4|10230.9|10220.9|10232.9|10222.9|10230.9|10220.9|4
1650624400000|2022-04-22 10:46:40|10231.1|10221.1|10230.4|10220.4|10231.1|10221.1|10230.4|10220.4|3
1650624410000|2022-04-22 10:46:50|10229.9|10219.9|10228.6|10218.6|10230.1|10220.1|10228.4|10218.4|10
1650624420000|2022-04-22 10:47:00|10228.4|10218.4|10229.4|10219.4|10229.4|10219.4|10227.9|10217.9|11
1650624430000|2022-04-22 10:47:10|10229.1|10219.1|10228.6|10218.6|10229.1|10219.1|10227.9|10217.9|11
1650624440000|2022-04-22 10:47:20|10228.4|10218.4|10229.1|10219.1|10229.1|10219.1|10226.9|10216.9|11
1650624450000|2022-04-22 10:47:30|10229.4|10219.4|10229.4|10219.4|10230.1|10220.1|10229.4|10219.4|4
1650624470000|2022-04-22 10:47:50|10229.6|10219.6|10229.9|10219.9|10229.9|10219.9|10229.6|10219.6|2
1650624480000|2022-04-22 10:48:00|10230.1|10220.1|10231.4|10221.4|10231.9|10221.9|10229.6|10219.6|14
1650624490000|2022-04-22 10:48:10|10231.1|10221.1|10231.4|10221.4|10232.4|10222.4|10231.1|10221.1|7
1650624500000|2022-04-22 10:48:20|10231.1|10221.1|10230.6|10220.6|10231.1|10221.1|10230.6|10220.6|3
1650624510000|2022-04-22 10:48:30|10229.4|10219.4|10229.4|10219.4|10229.6|10219.6|10228.9|10218.9|7
1650624520000|2022-04-22 10:48:40|10229.9|10219.9|10232.6|10222.6|10232.6|10222.6|10229.9|10219.9|5
1650624530000|2022-04-22 10:48:50|10232.4|10222.4|10231.6|10221.6|10232.4|10222.4|10231.6|10221.6|3
1650624540000|2022-04-22 10:49:00|10231.4|10221.4|10231.4|10221.4|10231.4|10221.4|10231.4|10221.4|1
1650624550000|2022-04-22 10:49:10|10231.6|10221.6|10230.6|10220.6|10231.6|10221.6|10230.6|10220.6|4
1650624570000|2022-04-22 10:49:30|10230.9|10220.9|10231.6|10221.6|10232.1|10222.1|10230.9|10220.9|3
1650624580000|2022-04-22 10:49:40|10231.1|10221.1|10230.9|10220.9|10231.1|10221.1|10230.9|10220.9|2
1650624590000|2022-04-22 10:49:50|10231.4|10221.4|10230.9|10220.9|10232.1|10222.1|10230.9|10220.9|6
1650624600000|2022-04-22 10:50:00|10230.1|10220.1|10229.6|10219.6|10230.9|10220.9|10229.6|10219.6|9
1650624610000|2022-04-22 10:50:10|10229.1|10219.1|10230.9|10220.9|10231.4|10221.4|10229.1|10219.1|9
1650624620000|2022-04-22 10:50:20|10230.4|10220.4|10231.1|10221.1|10231.6|10221.6|10229.9|10219.9|12
1650624630000|2022-04-22 10:50:30|10230.9|10220.9|10230.1|10220.1|10230.9|10220.9|10229.9|10219.9|5
1650624640000|2022-04-22 10:50:40|10229.9|10219.9|10229.9|10219.9|10229.9|10219.9|10229.9|10219.9|1
1650624650000|2022-04-22 10:50:50|10230.1|10220.1|10231.6|10221.6|10231.6|10221.6|10229.9|10219.9|11
1650624660000|2022-04-22 10:51:00|10231.4|10221.4|10233.9|10223.9|10234.9|10224.9|10231.4|10221.4|8
1650624670000|2022-04-22 10:51:10|10233.1|10223.1|10232.6|10222.6|10233.1|10223.1|10232.1|10222.1|5
1650624680000|2022-04-22 10:51:20|10232.4|10222.4|10232.9|10222.9|10233.1|10223.1|10232.1|10222.1|5
1650624690000|2022-04-22 10:51:30|10233.1|10223.1|10231.4|10221.4|10233.1|10223.1|10230.9|10220.9|10
1650624700000|2022-04-22 10:51:40|10231.1|10221.1|10230.4|10220.4|10231.1|10221.1|10230.4|10220.4|13
1650624710000|2022-04-22 10:51:50|10230.1|10220.1|10228.9|10218.9|10230.1|10220.1|10228.9|10218.9|5
1650624720000|2022-04-22 10:52:00|10229.1|10219.1|10230.6|10220.6|10231.1|10221.1|10229.1|10219.1|6
1650624730000|2022-04-22 10:52:10|10231.4|10221.4|10231.9|10221.9|10231.9|10221.9|10230.6|10220.6|9
1650624740000|2022-04-22 10:52:20|10232.4|10222.4|10231.9|10221.9|10233.1|10223.1|10231.9|10221.9|6
1650624750000|2022-04-22 10:52:30|10231.6|10221.6|10229.6|10219.6|10231.6|10221.6|10229.6|10219.6|6
1650624760000|2022-04-22 10:52:40|10229.9|10219.9|10231.1|10221.1|10231.1|10221.1|10229.9|10219.9|3
1650624770000|2022-04-22 10:52:50|10231.4|10221.4|10229.9|10219.9|10231.4|10221.4|10229.6|10219.6|13
1650624780000|2022-04-22 10:53:00|10230.1|10220.1|10230.6|10220.6|10231.1|10221.1|10230.1|10220.1|6
1650624790000|2022-04-22 10:53:10|10230.9|10220.9|10229.4|10219.4|10231.4|10221.4|10229.1|10219.1|9
1650624800000|2022-04-22 10:53:20|10228.9|10218.9|10227.9|10217.9|10229.4|10219.4|10227.9|10217.9|7
1650624810000|2022-04-22 10:53:30|10228.4|10218.4|10230.4|10220.4|10230.4|10220.4|10227.1|10217.1|10
1650624820000|2022-04-22 10:53:40|10230.1|10220.1|10230.1|10220.1|10230.9|10220.9|10230.1|10220.1|11
1650624830000|2022-04-22 10:53:50|10229.9|10219.9|10229.9|10219.9|10229.9|10219.9|10229.9|10219.9|1
1650624840000|2022-04-22 10:54:00|10230.1|10220.1|10231.6|10221.6|10231.6|10221.6|10230.1|10220.1|8
1650624850000|2022-04-22 10:54:10|10231.4|10221.4|10231.9|10221.9|10231.9|10221.9|10231.4|10221.4|5
1650624860000|2022-04-22 10:54:20|10232.1|10222.1|10233.6|10223.6|10233.9|10223.9|10232.1|10222.1|7
1650624870000|2022-04-22 10:54:30|10233.4|10223.4|10231.9|10221.9|10233.4|10223.4|10231.1|10221.1|7
1650624880000|2022-04-22 10:54:40|10231.4|10221.4|10231.9|10221.9|10231.9|10221.9|10230.9|10220.9|4
1650624890000|2022-04-22 10:54:50|10231.1|10221.1|10232.4|10222.4|10232.6|10222.6|10231.1|10221.1|14
1650624900000|2022-04-22 10:55:00|10232.1|10222.1|10231.6|10221.6|10232.1|10222.1|10230.9|10220.9|11
1650624910000|2022-04-22 10:55:10|10231.4|10221.4|10233.4|10223.4|10233.9|10223.9|10230.9|10220.9|15
1650624920000|2022-04-22 10:55:20|10233.6|10223.6|10234.1|10224.1|10234.4|10224.4|10232.9|10222.9|7
1650624930000|2022-04-22 10:55:30|10233.9|10223.9|10231.9|10221.9|10233.9|10223.9|10231.9|10221.9|10
1650624940000|2022-04-22 10:55:40|10231.6|10221.6|10230.6|10220.6|10231.6|10221.6|10230.6|10220.6|7
1650624950000|2022-04-22 10:55:50|10230.4|10220.4|10230.6|10220.6|10230.9|10220.9|10230.4|10220.4|4
1650624960000|2022-04-22 10:56:00|10230.4|10220.4|10229.9|10219.9|10231.1|10221.1|10229.9|10219.9|8
1650624970000|2022-04-22 10:56:10|10230.1|10220.1|10229.1|10219.1|10230.1|10220.1|10228.9|10218.9|9
1650624980000|2022-04-22 10:56:20|10229.4|10219.4|10228.1|10218.1|10229.6|10219.6|10228.1|10218.1|7
1650624990000|2022-04-22 10:56:30|10227.9|10217.9|10228.9|10218.9|10229.4|10219.4|10227.9|10217.9|7
1650625000000|2022-04-22 10:56:40|10228.4|10218.4|10228.6|10218.6|10228.6|10218.6|10228.4|10218.4|2
1650625010000|2022-04-22 10:56:50|10228.4|10218.4|10228.1|10218.1|10228.4|10218.4|10228.1|10218.1|4
1650625020000|2022-04-22 10:57:00|10227.4|10217.4|10230.1|10220.1|10230.1|10220.1|10226.6|10216.6|8
1650625030000|2022-04-22 10:57:10|10229.1|10219.1|10227.1|10217.1|10229.1|10219.1|10227.1|10217.1|2
1650625050000|2022-04-22 10:57:30|10226.9|10216.9|10227.1|10217.1|10227.4|10217.4|10226.1|10216.1|11
1650625060000|2022-04-22 10:57:40|10227.4|10217.4|10225.9|10215.9|10227.4|10217.4|10225.9|10215.9|8
1650625070000|2022-04-22 10:57:50|10225.6|10215.6|10224.9|10214.9|10225.9|10215.9|10224.9|10214.9|5
1650625080000|2022-04-22 10:58:00|10225.1|10215.1|10228.6|10218.6|10228.9|10218.9|10225.1|10215.1|11
1650625090000|2022-04-22 10:58:10|10228.4|10218.4|10231.4|10221.4|10231.4|10221.4|10228.4|10218.4|18
1650625100000|2022-04-22 10:58:20|10231.1|10221.1|10230.1|10220.1|10231.1|10221.1|10230.1|10220.1|3
1650625110000|2022-04-22 10:58:30|10230.4|10220.4|10230.4|10220.4|10230.9|10220.9|10230.4|10220.4|10
1650625120000|2022-04-22 10:58:40|10230.6|10220.6|10230.6|10220.6|10230.6|10220.6|10230.6|10220.6|1
1650625130000|2022-04-22 10:58:50|10231.1|10221.1|10231.1|10221.1|10232.6|10222.6|10230.9|10220.9|7
1650625140000|2022-04-22 10:59:00|10231.4|10221.4|10232.9|10222.9|10233.9|10223.9|10231.4|10221.4|8
1650625150000|2022-04-22 10:59:10|10233.1|10223.1|10231.1|10221.1|10233.1|10223.1|10230.9|10220.9|10
1650625160000|2022-04-22 10:59:20|10230.9|10220.9|10230.4|10220.4|10230.9|10220.9|10229.9|10219.9|8
1650625170000|2022-04-22 10:59:30|10231.1|10221.1|10230.4|10220.4|10231.1|10221.1|10230.1|10220.1|5
1650625180000|2022-04-22 10:59:40|10231.1|10221.1|10229.6|10219.6|10231.1|10221.1|10229.6|10219.6|3
1650625190000|2022-04-22 10:59:50|10228.6|10218.6|10230.9|10220.9|10230.9|10220.9|10228.6|10218.6|9
1650625200000|2022-04-22 11:00:00|10231.1|10221.1|10232.9|10222.9|10233.1|10223.1|10231.1|10221.1|13
1650625210000|2022-04-22 11:00:10|10232.4|10222.4|10234.1|10224.1|10234.1|10224.1|10231.1|10221.1|10
1650625220000|2022-04-22 11:00:20|10234.6|10224.6|10236.9|10226.9|10237.1|10227.1|10234.6|10224.6|11
1650625230000|2022-04-22 11:00:30|10237.1|10227.1|10237.4|10227.4|10239.4|10229.4|10236.9|10226.9|19
1650625240000|2022-04-22 11:00:40|10237.6|10227.6|10237.6|10227.6|10238.4|10228.4|10237.4|10227.4|7
1650625250000|2022-04-22 11:00:50|10237.4|10227.4|10237.4|10227.4|10237.4|10227.4|10237.4|10227.4|1
1650625260000|2022-04-22 11:01:00|10237.1|10227.1|10238.1|10228.1|10239.1|10229.1|10237.1|10227.1|13
1650625270000|2022-04-22 11:01:10|10237.9|10227.9|10237.9|10227.9|10237.9|10227.9|10237.9|10227.9|1
1650625280000|2022-04-22 11:01:20|10238.1|10228.1|10239.1|10229.1|10240.4|10230.4|10238.1|10228.1|12
1650625290000|2022-04-22 11:01:30|10239.4|10229.4|10239.6|10229.6|10239.6|10229.6|10239.4|10229.4|2
1650625300000|2022-04-22 11:01:40|10239.4|10229.4|10239.1|10229.1|10239.4|10229.4|10239.1|10229.1|2
1650625310000|2022-04-22 11:01:50|10238.9|10228.9|10238.6|10228.6|10239.1|10229.1|10237.1|10227.1|5
1650625320000|2022-04-22 11:02:00|10238.4|10228.4|10238.6|10228.6|10238.6|10228.6|10238.4|10228.4|2
1650625330000|2022-04-22 11:02:10|10237.9|10227.9|10237.6|10227.6|10237.9|10227.9|10237.6|10227.6|2
1650625340000|2022-04-22 11:02:20|10238.1|10228.1|10237.1|10227.1|10238.1|10228.1|10237.1|10227.1|4
1650625350000|2022-04-22 11:02:30|10238.1|10228.1|10239.1|10229.1|10239.1|10229.1|10238.1|10228.1|4
1650625360000|2022-04-22 11:02:40|10238.9|10228.9|10238.1|10228.1|10238.9|10228.9|10237.1|10227.1|5
1650625370000|2022-04-22 11:02:50|10238.4|10228.4|10238.1|10228.1|10239.1|10229.1|10238.1|10228.1|7
1650625380000|2022-04-22 11:03:00|10238.4|10228.4|10238.4|10228.4|10238.4|10228.4|10238.1|10228.1|3
1650625390000|2022-04-22 11:03:10|10238.1|10228.1|10238.1|10228.1|10238.1|10228.1|10237.4|10227.4|3
1650625400000|2022-04-22 11:03:20|10237.4|10227.4|10240.1|10230.1|10240.1|10230.1|10237.4|10227.4|7
1650625410000|2022-04-22 11:03:30|10240.6|10230.6|10241.6|10231.6|10241.6|10231.6|10240.4|10230.4|10
1650625420000|2022-04-22 11:03:40|10241.4|10231.4|10241.1|10231.1|10241.4|10231.4|10241.1|10231.1|6
1650625430000|2022-04-22 11:03:50|10240.9|10230.9|10241.1|10231.1|10241.6|10231.6|10240.9|10230.9|11
1650625440000|2022-04-22 11:04:00|10241.4|10231.4|10244.1|10234.1|10244.9|10234.9|10241.4|10231.4|21
1650625450000|2022-04-22 11:04:10|10243.9|10233.9|10242.1|10232.1|10244.6|10234.6|10241.6|10231.6|15
1650625460000|2022-04-22 11:04:20|10241.9|10231.9|10239.6|10229.6|10241.9|10231.9|10239.6|10229.6|7
1650625470000|2022-04-22 11:04:30|10239.9|10229.9|10239.1|10229.1|10240.4|10230.4|10239.1|10229.1|6
1650625480000|2022-04-22 11:04:40|10238.9|10228.9|10238.9|10228.9|10239.1|10229.1|10238.9|10228.9|5
1650625490000|2022-04-22 11:04:50|10238.6|10228.6|10238.6|10228.6|10238.6|10228.6|10238.6|10228.6|1
1650625500000|2022-04-22 11:05:00|10239.4|10229.4|10244.1|10234.1|10244.1|10234.1|10239.4|10229.4|17
1650625510000|2022-04-22 11:05:10|10243.9|10233.9|10242.1|10232.1|10244.4|10234.4|10241.9|10231.9|12
1650625520000|2022-04-22 11:05:20|10243.6|10233.6|10242.9|10232.9|10243.6|10233.6|10242.9|10232.9|5
1650625530000|2022-04-22 11:05:30|10242.6|10232.6|10242.4|10232.4|10242.6|10232.6|10242.4|10232.4|6
1650625540000|2022-04-22 11:05:40|10241.9|10231.9|10241.1|10231.1|10241.9|10231.9|10240.9|10230.9|11
1650625550000|2022-04-22 11:05:50|10241.4|10231.4|10240.9|10230.9|10241.6|10231.6|10240.9|10230.9|11
1650625560000|2022-04-22 11:06:00|10241.1|10231.1|10243.4|10233.4|10243.4|10233.4|10241.1|10231.1|10
1650625570000|2022-04-22 11:06:10|10243.1|10233.1|10240.4|10230.4|10243.6|10233.6|10240.4|10230.4|8
1650625580000|2022-04-22 11:06:20|10240.9|10230.9|10240.4|10230.4|10240.9|10230.9|10240.4|10230.4|2
1650625590000|2022-04-22 11:06:30|10240.9|10230.9|10239.4|10229.4|10240.9|10230.9|10239.4|10229.4|5
1650625600000|2022-04-22 11:06:40|10239.9|10229.9|10239.1|10229.1|10239.9|10229.9|10239.1|10229.1|5
1650625610000|2022-04-22 11:06:50|10239.4|10229.4|10239.6|10229.6|10239.6|10229.6|10237.9|10227.9|9
1650625620000|2022-04-22 11:07:00|10238.9|10228.9|10240.1|10230.1|10240.4|10230.4|10238.9|10228.9|12
1650625630000|2022-04-22 11:07:10|10239.9|10229.9|10240.4|10230.4|10240.4|10230.4|10239.6|10229.6|4
1650625640000|2022-04-22 11:07:20|10240.6|10230.6|10238.1|10228.1|10241.1|10231.1|10238.1|10228.1|12
1650625650000|2022-04-22 11:07:30|10237.9|10227.9|10238.9|10228.9|10239.4|10229.4|10237.6|10227.6|10
1650625660000|2022-04-22 11:07:40|10238.6|10228.6|10239.9|10229.9|10239.9|10229.9|10238.6|10228.6|5
1650625670000|2022-04-22 11:07:50|10239.6|10229.6|10239.4|10229.4|10239.9|10229.9|10239.1|10229.1|6
1650625680000|2022-04-22 11:08:00|10239.1|10229.1|10239.6|10229.6|10239.9|10229.9|10239.1|10229.1|4
1650625690000|2022-04-22 11:08:10|10239.9|10229.9|10240.6|10230.6|10240.9|10230.9|10239.4|10229.4|9
1650625700000|2022-04-22 11:08:20|10240.9|10230.9|10240.6|10230.6|10240.9|10230.9|10240.6|10230.6|10
1650625720000|2022-04-22 11:08:40|10240.9|10230.9|10243.9|10233.9|10243.9|10233.9|10240.9|10230.9|6
1650625730000|2022-04-22 11:08:50|10242.9|10232.9|10245.6|10235.6|10245.6|10235.6|10242.9|10232.9|5
1650625740000|2022-04-22 11:09:00|10246.1|10236.1|10246.9|10236.9|10247.1|10237.1|10246.1|10236.1|5
1650625750000|2022-04-22 11:09:10|10246.6|10236.6|10247.4|10237.4|10247.6|10237.6|10246.6|10236.6|4
1650625760000|2022-04-22 11:09:20|10247.1|10237.1|10247.4|10237.4|10247.6|10237.6|10247.1|10237.1|4
1650625770000|2022-04-22 11:09:30|10247.1|10237.1|10247.4|10237.4|10247.6|10237.6|10247.1|10237.1|5
1650625780000|2022-04-22 11:09:40|10247.6|10237.6|10248.6|10238.6|10248.6|10238.6|10247.6|10237.6|5
1650625790000|2022-04-22 11:09:50|10248.9|10238.9|10247.4|10237.4|10248.9|10238.9|10246.9|10236.9|8
1650625800000|2022-04-22 11:10:00|10247.9|10237.9|10249.1|10239.1|10249.9|10239.9|10247.9|10237.9|9
1650625810000|2022-04-22 11:10:10|10248.9|10238.9|10247.4|10237.4|10248.9|10238.9|10247.1|10237.1|10
1650625820000|2022-04-22 11:10:20|10246.9|10236.9|10246.4|10236.4|10247.1|10237.1|10246.4|10236.4|5
1650625830000|2022-04-22 11:10:30|10246.6|10236.6|10246.4|10236.4|10246.6|10236.6|10246.4|10236.4|2
1650625840000|2022-04-22 11:10:40|10245.6|10235.6|10245.9|10235.9|10245.9|10235.9|10245.4|10235.4|3
1650625850000|2022-04-22 11:10:50|10245.6|10235.6|10247.1|10237.1|10247.4|10237.4|10245.4|10235.4|8
1650625860000|2022-04-22 11:11:00|10248.4|10238.4|10248.6|10238.6|10249.1|10239.1|10248.4|10238.4|9
1650625870000|2022-04-22 11:11:10|10248.4|10238.4|10248.9|10238.9|10248.9|10238.9|10248.4|10238.4|3
1650625880000|2022-04-22 11:11:20|10248.6|10238.6|10248.9|10238.9|10249.1|10239.1|10248.4|10238.4|8
1650625890000|2022-04-22 11:11:30|10248.4|10238.4|10248.6|10238.6|10248.6|10238.6|10248.4|10238.4|4
1650625900000|2022-04-22 11:11:40|10248.9|10238.9|10247.9|10237.9|10248.9|10238.9|10247.9|10237.9|6
1650625910000|2022-04-22 11:11:50|10247.6|10237.6|10247.4|10237.4|10247.9|10237.9|10247.4|10237.4|6
1650625920000|2022-04-22 11:12:00|10247.9|10237.9|10248.9|10238.9|10248.9|10238.9|10247.4|10237.4|9
1650625930000|2022-04-22 11:12:10|10249.1|10239.1|10249.1|10239.1|10249.4|10239.4|10248.9|10238.9|8
1650625940000|2022-04-22 11:12:20|10248.9|10238.9|10251.4|10241.4|10251.4|10241.4|10248.9|10238.9|6
1650625950000|2022-04-22 11:12:30|10251.6|10241.6|10251.6|10241.6|10251.6|10241.6|10251.4|10241.4|3
1650625960000|2022-04-22 11:12:40|10251.4|10241.4|10249.1|10239.1|10251.4|10241.4|10249.1|10239.1|6
1650625970000|2022-04-22 11:12:50|10249.4|10239.4|10249.1|10239.1|10249.4|10239.4|10248.9|10238.9|3
1650625980000|2022-04-22 11:13:00|10249.4|10239.4|10249.6|10239.6|10249.9|10239.9|10249.4|10239.4|5
1650625990000|2022-04-22 11:13:10|10249.9|10239.9|10249.4|10239.4|10249.9|10239.9|10249.1|10239.1|6
1650626000000|2022-04-22 11:13:20|10249.1|10239.1|10247.1|10237.1|10249.1|10239.1|10247.1|10237.1|6
1650626010000|2022-04-22 11:13:30|10247.6|10237.6|10248.4|10238.4|10248.9|10238.9|10247.6|10237.6|14
1650626030000|2022-04-22 11:13:50|10248.6|10238.6|10248.6|10238.6|10248.9|10238.9|10248.4|10238.4|6
1650626040000|2022-04-22 11:14:00|10248.4|10238.4|10248.4|10238.4|10248.9|10238.9|10248.1|10238.1|10
1650626050000|2022-04-22 11:14:10|10248.1|10238.1|10248.4|10238.4|10248.4|10238.4|10247.4|10237.4|11
1650626060000|2022-04-22 11:14:20|10248.1|10238.1|10248.1|10238.1|10248.4|10238.4|10247.9|10237.9|6
1650626070000|2022-04-22 11:14:30|10247.9|10237.9|10248.1|10238.1|10248.1|10238.1|10247.6|10237.6|8
1650626080000|2022-04-22 11:14:40|10248.4|10238.4|10249.6|10239.6|10249.6|10239.6|10247.6|10237.6|11
1650626090000|2022-04-22 11:14:50|10249.4|10239.4|10249.1|10239.1|10249.4|10239.4|10249.1|10239.1|2
1650626100000|2022-04-22 11:15:00|10248.9|10238.9|10249.1|10239.1|10249.1|10239.1|10248.9|10238.9|2
1650626110000|2022-04-22 11:15:10|10248.9|10238.9|10246.9|10236.9|10248.9|10238.9|10246.9|10236.9|8
1650626120000|2022-04-22 11:15:20|10246.1|10236.1|10247.6|10237.6|10247.9|10237.9|10246.1|10236.1|5
1650626130000|2022-04-22 11:15:30|10248.4|10238.4|10247.9|10237.9|10248.6|10238.6|10247.9|10237.9|6
1650626140000|2022-04-22 11:15:40|10247.6|10237.6|10247.9|10237.9|10248.6|10238.6|10246.6|10236.6|6
1650626150000|2022-04-22 11:15:50|10248.1|10238.1|10248.1|10238.1|10248.1|10238.1|10247.9|10237.9|3
1650626160000|2022-04-22 11:16:00|10247.9|10237.9|10246.9|10236.9|10247.9|10237.9|10246.9|10236.9|3
1650626170000|2022-04-22 11:16:10|10246.1|10236.1|10246.9|10236.9|10246.9|10236.9|10246.1|10236.1|2
1650626190000|2022-04-22 11:16:30|10246.4|10236.4|10246.1|10236.1|10246.4|10236.4|10245.6|10235.6|4
1650626200000|2022-04-22 11:16:40|10246.4|10236.4|10246.1|10236.1|10246.9|10236.9|10245.6|10235.6|6
1650626210000|2022-04-22 11:16:50|10246.4|10236.4|10245.9|10235.9|10246.6|10236.6|10245.9|10235.9|4
1650626220000|2022-04-22 11:17:00|10245.6|10235.6|10246.6|10236.6|10246.6|10236.6|10245.1|10235.1|6
1650626230000|2022-04-22 11:17:10|10246.4|10236.4|10246.6|10236.6|10246.9|10236.9|10245.4|10235.4|9
1650626240000|2022-04-22 11:17:20|10246.9|10236.9|10244.4|10234.4|10246.9|10236.9|10244.1|10234.1|3
1650626260000|2022-04-22 11:17:40|10243.9|10233.9|10244.1|10234.1|10244.1|10234.1|10243.6|10233.6|3
1650626270000|2022-04-22 11:17:50|10244.4|10234.4|10247.1|10237.1|10247.1|10237.1|10244.4|10234.4|5
1650626280000|2022-04-22 11:18:00|10246.9|10236.9|10246.9|10236.9|10246.9|10236.9|10245.9|10235.9|6
1650626290000|2022-04-22 11:18:10|10246.6|10236.6|10245.6|10235.6|10246.6|10236.6|10245.6|10235.6|2
1650626300000|2022-04-22 11:18:20|10245.4|10235.4|10245.6|10235.6|10245.6|10235.6|10245.1|10235.1|4
1650626310000|2022-04-22 11:18:30|10245.9|10235.9|10244.6|10234.6|10245.9|10235.9|10244.1|10234.1|6
1650626320000|2022-04-22 11:18:40|10244.4|10234.4|10245.4|10235.4|10245.4|10235.4|10244.4|10234.4|6
1650626330000|2022-04-22 11:18:50|10245.1|10235.1|10244.9|10234.9|10245.4|10235.4|10244.9|10234.9|14
1650626340000|2022-04-22 11:19:00|10244.6|10234.6|10244.9|10234.9|10244.9|10234.9|10244.6|10234.6|6
1650626350000|2022-04-22 11:19:10|10244.6|10234.6|10244.9|10234.9|10245.1|10235.1|10244.6|10234.6|4
1650626360000|2022-04-22 11:19:20|10245.4|10235.4|10246.6|10236.6|10246.6|10236.6|10245.4|10235.4|5
1650626370000|2022-04-22 11:19:30|10246.9|10236.9|10246.6|10236.6|10246.9|10236.9|10246.6|10236.6|2
1650626380000|2022-04-22 11:19:40|10246.9|10236.9|10248.9|10238.9|10248.9|10238.9|10246.9|10236.9|8
1650626390000|2022-04-22 11:19:50|10249.1|10239.1|10249.1|10239.1|10249.1|10239.1|10248.4|10238.4|8
1650626400000|2022-04-22 11:20:00|10248.6|10238.6|10247.9|10237.9|10249.1|10239.1|10247.6|10237.6|11
1650626410000|2022-04-22 11:20:10|10248.1|10238.1|10248.1|10238.1|10248.6|10238.6|10248.1|10238.1|9
1650626420000|2022-04-22 11:20:20|10247.1|10237.1|10246.1|10236.1|10247.1|10237.1|10245.9|10235.9|3
1650626430000|2022-04-22 11:20:30|10246.4|10236.4|10247.1|10237.1|10247.1|10237.1|10246.4|10236.4|10
1650626440000|2022-04-22 11:20:40|10246.9|10236.9|10246.9|10236.9|10247.1|10237.1|10246.6|10236.6|11
1650626450000|2022-04-22 11:20:50|10247.1|10237.1|10244.9|10234.9|10247.1|10237.1|10244.9|10234.9|9
1650626460000|2022-04-22 11:21:00|10244.6|10234.6|10247.4|10237.4|10247.4|10237.4|10244.6|10234.6|8
1650626470000|2022-04-22 11:21:10|10247.1|10237.1|10243.6|10233.6|10247.1|10237.1|10243.1|10233.1|10
1650626490000|2022-04-22 11:21:30|10243.9|10233.9|10243.1|10233.1|10243.9|10233.9|10243.1|10233.1|6
1650626500000|2022-04-22 11:21:40|10242.9|10232.9|10238.1|10228.1|10243.9|10233.9|10238.1|10228.1|11
1650626510000|2022-04-22 11:21:50|10237.9|10227.9|10236.6|10226.6|10238.1|10228.1|10236.6|10226.6|12
1650626520000|2022-04-22 11:22:00|10236.9|10226.9|10239.9|10229.9|10239.9|10229.9|10236.9|10226.9|13
1650626530000|2022-04-22 11:22:10|10239.6|10229.6|10240.6|10230.6|10240.6|10230.6|10238.9|10228.9|7
1650626540000|2022-04-22 11:22:20|10241.1|10231.1|10238.9|10228.9|10241.9|10231.9|10238.9|10228.9|10
1650626550000|2022-04-22 11:22:30|10239.1|10229.1|10240.4|10230.4|10240.4|10230.4|10239.1|10229.1|4
1650626560000|2022-04-22 11:22:40|10240.1|10230.1|10236.9|10226.9|10240.1|10230.1|10236.9|10226.9|5
1650626580000|2022-04-22 11:23:00|10237.6|10227.6|10240.4|10230.4|10240.4|10230.4|10237.6|10227.6|6
1650626590000|2022-04-22 11:23:10|10240.6|10230.6|10240.6|10230.6|10240.6|10230.6|10240.4|10230.4|3
1650626600000|2022-04-22 11:23:20|10241.1|10231.1|10236.1|10226.1|10241.4|10231.4|10236.1|10226.1|6
1650626610000|2022-04-22 11:23:30|10236.4|10226.4|10235.1|10225.1|10236.6|10226.6|10235.1|10225.1|9
1650626620000|2022-04-22 11:23:40|10235.6|10225.6|10235.1|10225.1|10235.6|10225.6|10235.1|10225.1|4
1650626630000|2022-04-22 11:23:50|10234.9|10224.9|10234.9|10224.9|10235.1|10225.1|10234.9|10224.9|3
1650626640000|2022-04-22 11:24:00|10234.6|10224.6|10233.4|10223.4|10234.6|10224.6|10233.4|10223.4|4
1650626660000|2022-04-22 11:24:20|10233.6|10223.6|10234.4|10224.4|10235.4|10225.4|10232.9|10222.9|11
1650626670000|2022-04-22 11:24:30|10234.1|10224.1|10234.9|10224.9|10234.9|10224.9|10234.1|10224.1|3
1650626680000|2022-04-22 11:24:40|10234.1|10224.1|10234.1|10224.1|10234.1|10224.1|10234.1|10224.1|1
1650626690000|2022-04-22 11:24:50|10234.6|10224.6|10232.9|10222.9|10234.6|10224.6|10232.9|10222.9|6
1650626700000|2022-04-22 11:25:00|10232.6|10222.6|10234.1|10224.1|10234.6|10224.6|10232.6|10222.6|6
1650626710000|2022-04-22 11:25:10|10234.6|10224.6|10234.1|10224.1|10234.6|10224.6|10234.1|10224.1|2
1650626720000|2022-04-22 11:25:20|10234.4|10224.4|10234.1|10224.1|10234.6|10224.6|10234.1|10224.1|3
1650626730000|2022-04-22 11:25:30|10234.6|10224.6|10234.1|10224.1|10234.9|10224.9|10234.1|10224.1|3
1650626740000|2022-04-22 11:25:40|10235.1|10225.1|10235.6|10225.6|10235.6|10225.6|10235.1|10225.1|2
1650626750000|2022-04-22 11:25:50|10235.1|10225.1|10235.1|10225.1|10237.1|10227.1|10235.1|10225.1|6
1650626760000|2022-04-22 11:26:00|10235.6|10225.6|10235.4|10225.4|10235.6|10225.6|10235.1|10225.1|3
1650626770000|2022-04-22 11:26:10|10235.6|10225.6|10237.4|10227.4|10237.4|10227.4|10235.6|10225.6|3
1650626780000|2022-04-22 11:26:20|10237.6|10227.6|10239.6|10229.6|10239.6|10229.6|10237.4|10227.4|7
1650626790000|2022-04-22 11:26:30|10239.9|10229.9|10239.1|10229.1|10240.4|10230.4|10239.1|10229.1|7
1650626800000|2022-04-22 11:26:40|10238.6|10228.6|10239.4|10229.4|10239.4|10229.4|10238.6|10228.6|6
1650626810000|2022-04-22 11:26:50|10239.1|10229.1|10237.9|10227.9|10239.1|10229.1|10237.9|10227.9|8
1650626820000|2022-04-22 11:27:00|10238.1|10228.1|10231.9|10221.9|10238.4|10228.4|10231.9|10221.9|13
1650626830000|2022-04-22 11:27:10|10230.4|10220.4|10229|10219|10230.4|10220.4|10229|10219|5
1650626840000|2022-04-22 11:27:20|10229.1|10219.1|10229.1|10219.1|10230.1|10220.1|10227.9|10217.9|7
1650626850000|2022-04-22 11:27:30|10229.3|10219.3|10228.9|10218.9|10229.4|10219.4|10228.9|10218.9|4
1650626860000|2022-04-22 11:27:40|10228.6|10218.6|10227.4|10217.4|10228.6|10218.6|10227.1|10217.1|6
1650626870000|2022-04-22 11:27:50|10227.1|10217.1|10231.6|10221.6|10231.6|10221.6|10227.1|10217.1|9
1650626880000|2022-04-22 11:28:00|10231.4|10221.4|10233.1|10223.1|10233.4|10223.4|10231.4|10221.4|13
1650626890000|2022-04-22 11:28:10|10233.4|10223.4|10234.1|10224.1|10234.4|10224.4|10233.4|10223.4|7
1650626900000|2022-04-22 11:28:20|10233.9|10223.9|10233.9|10223.9|10233.9|10223.9|10233.9|10223.9|1
1650626910000|2022-04-22 11:28:30|10234.1|10224.1|10238.6|10228.6|10238.6|10228.6|10234.1|10224.1|6
1650626920000|2022-04-22 11:28:40|10237.9|10227.9|10234.4|10224.4|10237.9|10227.9|10234.1|10224.1|9
1650626930000|2022-04-22 11:28:50|10234.6|10224.6|10235.4|10225.4|10236.1|10226.1|10234.6|10224.6|6
1650626940000|2022-04-22 11:29:00|10235.6|10225.6|10239.1|10229.1|10239.6|10229.6|10235.6|10225.6|12
1650626950000|2022-04-22 11:29:10|10239.4|10229.4|10241.1|10231.1|10241.4|10231.4|10239.1|10229.1|11
1650626960000|2022-04-22 11:29:20|10240.9|10230.9|10239.1|10229.1|10240.9|10230.9|10239.1|10229.1|7
1650626970000|2022-04-22 11:29:30|10238.9|10228.9|10241.4|10231.4|10241.9|10231.9|10238.9|10228.9|7
1650626980000|2022-04-22 11:29:40|10241.9|10231.9|10241.9|10231.9|10242.1|10232.1|10241.6|10231.6|5
1650626990000|2022-04-22 11:29:50|10240.9|10230.9|10240.1|10230.1|10240.9|10230.9|10239.6|10229.6|7
1650627000000|2022-04-22 11:30:00|10239.3|10229.3|10244.6|10234.6|10244.6|10234.6|10239.3|10229.3|7
1650627010000|2022-04-22 11:30:10|10244.1|10234.1|10245.9|10235.9|10246.1|10236.1|10244.1|10234.1|6
1650627020000|2022-04-22 11:30:20|10246.1|10236.1|10249.4|10239.4|10249.4|10239.4|10245.4|10235.4|6
1650627030000|2022-04-22 11:30:30|10249.1|10239.1|10244.6|10234.6|10249.1|10239.1|10244.6|10234.6|12
1650627040000|2022-04-22 11:30:40|10244.9|10234.9|10243.1|10233.1|10246.9|10236.9|10242.6|10232.6|11
1650627050000|2022-04-22 11:30:50|10242.9|10232.9|10243.1|10233.1|10244.4|10234.4|10242.4|10232.4|7
1650627060000|2022-04-22 11:31:00|10243.4|10233.4|10246.6|10236.6|10246.6|10236.6|10243.4|10233.4|15
1650627070000|2022-04-22 11:31:10|10246.4|10236.4|10246.4|10236.4|10246.9|10236.9|10246.4|10236.4|11
1650627080000|2022-04-22 11:31:20|10246.6|10236.6|10246.9|10236.9|10246.9|10236.9|10246.6|10236.6|4
1650627090000|2022-04-22 11:31:30|10247.1|10237.1|10243.6|10233.6|10247.1|10237.1|10243.6|10233.6|6
1650627100000|2022-04-22 11:31:40|10242.9|10232.9|10242.1|10232.1|10242.9|10232.9|10242|10232|6
1650627110000|2022-04-22 11:31:50|10241.9|10231.9|10241.6|10231.6|10241.9|10231.9|10241.6|10231.6|2
1650627120000|2022-04-22 11:32:00|10241.9|10231.9|10241.9|10231.9|10242.1|10232.1|10241.9|10231.9|3
1650627130000|2022-04-22 11:32:10|10242.1|10232.1|10242.4|10232.4|10242.4|10232.4|10242.1|10232.1|2
1650627140000|2022-04-22 11:32:20|10242.1|10232.1|10244.4|10234.4|10244.6|10234.6|10242.1|10232.1|4
1650627150000|2022-04-22 11:32:30|10244.1|10234.1|10245.4|10235.4|10245.4|10235.4|10244.1|10234.1|7
1650627160000|2022-04-22 11:32:40|10245.6|10235.6|10246.1|10236.1|10246.1|10236.1|10245.6|10235.6|2
1650627170000|2022-04-22 11:32:50|10246.4|10236.4|10246.9|10236.9|10247.1|10237.1|10246.4|10236.4|8
1650627180000|2022-04-22 11:33:00|10247.1|10237.1|10246.9|10236.9|10247.1|10237.1|10246.9|10236.9|6
1650627210000|2022-04-22 11:33:30|10246.6|10236.6|10247.1|10237.1|10247.9|10237.9|10246.6|10236.6|10
1650627220000|2022-04-22 11:33:40|10246.9|10236.9|10241.4|10231.4|10247.1|10237.1|10241.4|10231.4|11
1650627230000|2022-04-22 11:33:50|10241.6|10231.6|10244.9|10234.9|10245.4|10235.4|10241.6|10231.6|12
1650627240000|2022-04-22 11:34:00|10244.4|10234.4|10246.4|10236.4|10246.9|10236.9|10244.4|10234.4|13
1650627250000|2022-04-22 11:34:10|10246.6|10236.6|10242.9|10232.9|10246.6|10236.6|10242.9|10232.9|8
1650627260000|2022-04-22 11:34:20|10242.6|10232.6|10243.4|10233.4|10243.9|10233.9|10242.6|10232.6|8
1650627270000|2022-04-22 11:34:30|10244.9|10234.9|10246.1|10236.1|10247.1|10237.1|10244.9|10234.9|16
1650627280000|2022-04-22 11:34:40|10245.9|10235.9|10245.9|10235.9|10247.1|10237.1|10245.9|10235.9|11
1650627290000|2022-04-22 11:34:50|10246.4|10236.4|10247.1|10237.1|10247.4|10237.4|10246.1|10236.1|7
1650627300000|2022-04-22 11:35:00|10247.4|10237.4|10244.1|10234.1|10249.9|10239.9|10244.1|10234.1|15
1650627310000|2022-04-22 11:35:10|10243.9|10233.9|10244.6|10234.6|10244.9|10234.9|10243.9|10233.9|9
1650627320000|2022-04-22 11:35:20|10245.1|10235.1|10243.9|10233.9|10245.1|10235.1|10242.9|10232.9|7
1650627330000|2022-04-22 11:35:30|10244.4|10234.4|10245.6|10235.6|10246.1|10236.1|10244.4|10234.4|6
1650627340000|2022-04-22 11:35:40|10245.4|10235.4|10244.9|10234.9|10245.4|10235.4|10243.6|10233.6|18
1650627350000|2022-04-22 11:35:50|10245.1|10235.1|10244.4|10234.4|10245.1|10235.1|10244.1|10234.1|3
1650627360000|2022-04-22 11:36:00|10244.1|10234.1|10241.9|10231.9|10244.1|10234.1|10241.9|10231.9|7
1650627370000|2022-04-22 11:36:10|10241.1|10231.1|10241.6|10231.6|10241.6|10231.6|10241.1|10231.1|4
1650627380000|2022-04-22 11:36:20|10241.1|10231.1|10240.9|10230.9|10241.1|10231.1|10239.9|10229.9|6
1650627390000|2022-04-22 11:36:30|10239.9|10229.9|10240.1|10230.1|10240.9|10230.9|10239.4|10229.4|9
1650627400000|2022-04-22 11:36:40|10239.9|10229.9|10240.4|10230.4|10240.4|10230.4|10239.1|10229.1|6
1650627410000|2022-04-22 11:36:50|10240.6|10230.6|10240.6|10230.6|10240.6|10230.6|10240.4|10230.4|5
1650627420000|2022-04-22 11:37:00|10240.4|10230.4|10240.4|10230.4|10241.1|10231.1|10239.4|10229.4|11
1650627430000|2022-04-22 11:37:10|10240.6|10230.6|10241.1|10231.1|10241.1|10231.1|10240.6|10230.6|2
1650627440000|2022-04-22 11:37:20|10240.6|10230.6|10241.1|10231.1|10241.1|10231.1|10240.1|10230.1|4
1650627450000|2022-04-22 11:37:30|10241.9|10231.9|10241.6|10231.6|10241.9|10231.9|10241.6|10231.6|2
1650627460000|2022-04-22 11:37:40|10241.9|10231.9|10240.4|10230.4|10241.9|10231.9|10240.4|10230.4|5
1650627480000|2022-04-22 11:38:00|10240.1|10230.1|10242.4|10232.4|10243.1|10233.1|10239.9|10229.9|9
1650627490000|2022-04-22 11:38:10|10242.1|10232.1|10242.9|10232.9|10243.1|10233.1|10242.1|10232.1|4
1650627500000|2022-04-22 11:38:20|10243.1|10233.1|10243.1|10233.1|10243.6|10233.6|10242.9|10232.9|7
1650627510000|2022-04-22 11:38:30|10244.1|10234.1|10242.6|10232.6|10244.1|10234.1|10242.6|10232.6|4
1650627520000|2022-04-22 11:38:40|10242.4|10232.4|10241.6|10231.6|10242.4|10232.4|10241.1|10231.1|4
1650627530000|2022-04-22 11:38:50|10241.4|10231.4|10241.1|10231.1|10241.6|10231.6|10241.1|10231.1|4
1650627540000|2022-04-22 11:39:00|10240.9|10230.9|10241.6|10231.6|10242.4|10232.4|10240.9|10230.9|8
1650627550000|2022-04-22 11:39:10|10241.4|10231.4|10242.1|10232.1|10242.1|10232.1|10240.6|10230.6|5
1650627560000|2022-04-22 11:39:20|10242.4|10232.4|10242.6|10232.6|10242.6|10232.6|10242.4|10232.4|2
1650627570000|2022-04-22 11:39:30|10242.1|10232.1|10240.6|10230.6|10242.1|10232.1|10240.6|10230.6|3
1650627580000|2022-04-22 11:39:40|10240.4|10230.4|10239.1|10229.1|10240.4|10230.4|10239.1|10229.1|6
1650627590000|2022-04-22 11:39:50|10238.9|10228.9|10237.9|10227.9|10238.9|10228.9|10237.9|10227.9|4
1650627600000|2022-04-22 11:40:00|10238.1|10228.1|10240.4|10230.4|10240.4|10230.4|10238.1|10228.1|8
1650627640000|2022-04-22 11:40:40|10240.6|10230.6|10240.6|10230.6|10240.6|10230.6|10240.6|10230.6|1
1650627650000|2022-04-22 11:40:50|10240.4|10230.4|10239.4|10229.4|10240.6|10230.6|10239.1|10229.1|5
1650627660000|2022-04-22 11:41:00|10239.1|10229.1|10243.4|10233.4|10243.4|10233.4|10239.1|10229.1|5
1650627670000|2022-04-22 11:41:10|10243.1|10233.1|10242.4|10232.4|10243.4|10233.4|10242.4|10232.4|4
1650627680000|2022-04-22 11:41:20|10242.9|10232.9|10242.9|10232.9|10242.9|10232.9|10242.9|10232.9|1
1650627690000|2022-04-22 11:41:30|10243.6|10233.6|10245.1|10235.1|10246.1|10236.1|10243.1|10233.1|11
1650627710000|2022-04-22 11:41:50|10244.9|10234.9|10245.4|10235.4|10245.4|10235.4|10244.9|10234.9|2
1650627720000|2022-04-22 11:42:00|10245.1|10235.1|10245.4|10235.4|10245.4|10235.4|10244.9|10234.9|6
1650627730000|2022-04-22 11:42:10|10245.1|10235.1|10243.9|10233.9|10245.1|10235.1|10243.9|10233.9|4
1650627750000|2022-04-22 11:42:30|10243.6|10233.6|10243.4|10233.4|10243.6|10233.6|10243.4|10233.4|2
1650627760000|2022-04-22 11:42:40|10243.1|10233.1|10243.6|10233.6|10243.9|10233.9|10243.1|10233.1|3
1650627770000|2022-04-22 11:42:50|10242.9|10232.9|10243.9|10233.9|10243.9|10233.9|10242.9|10232.9|4
1650627790000|2022-04-22 11:43:10|10244.6|10234.6|10245.4|10235.4|10245.4|10235.4|10244.6|10234.6|2
1650627800000|2022-04-22 11:43:20|10245.9|10235.9|10246.4|10236.4|10247.4|10237.4|10245.9|10235.9|12
1650627810000|2022-04-22 11:43:30|10246.1|10236.1|10244.4|10234.4|10246.1|10236.1|10244.4|10234.4|6
1650627820000|2022-04-22 11:43:40|10245.4|10235.4|10246.1|10236.1|10246.1|10236.1|10245.1|10235.1|4
1650627830000|2022-04-22 11:43:50|10245.9|10235.9|10245.1|10235.1|10245.9|10235.9|10244.9|10234.9|8
1650627840000|2022-04-22 11:44:00|10244.4|10234.4|10244.6|10234.6|10245.4|10235.4|10244.4|10234.4|6
1650627850000|2022-04-22 11:44:10|10244.9|10234.9|10245.4|10235.4|10246.1|10236.1|10244.9|10234.9|7
1650627860000|2022-04-22 11:44:20|10244.9|10234.9|10244.9|10234.9|10245.1|10235.1|10244.9|10234.9|3
1650627870000|2022-04-22 11:44:30|10244.6|10234.6|10243.6|10233.6|10244.6|10234.6|10243.1|10233.1|9
1650627880000|2022-04-22 11:44:40|10243.9|10233.9|10239.6|10229.6|10244.4|10234.4|10239.6|10229.6|6
1650627890000|2022-04-22 11:44:50|10239.4|10229.4|10238.6|10228.6|10239.4|10229.4|10238.6|10228.6|4
1650627900000|2022-04-22 11:45:00|10238.9|10228.9|10241.4|10231.4|10243.6|10233.6|10238.9|10228.9|15
1650627910000|2022-04-22 11:45:10|10241.1|10231.1|10242.1|10232.1|10242.1|10232.1|10240.6|10230.6|7
1650627920000|2022-04-22 11:45:20|10241.9|10231.9|10241.9|10231.9|10242.9|10232.9|10241.9|10231.9|12
1650627930000|2022-04-22 11:45:30|10242.1|10232.1|10242.4|10232.4|10242.4|10232.4|10241.9|10231.9|3
1650627940000|2022-04-22 11:45:40|10241.4|10231.4|10241.6|10231.6|10241.6|10231.6|10241.4|10231.4|2
1650627960000|2022-04-22 11:46:00|10242.1|10232.1|10242.6|10232.6|10242.9|10232.9|10242.1|10232.1|5
1650627980000|2022-04-22 11:46:20|10242.1|10232.1|10242.6|10232.6|10242.6|10232.6|10242.1|10232.1|2
1650628000000|2022-04-22 11:46:40|10243.1|10233.1|10245.1|10235.1|10245.1|10235.1|10243.1|10233.1|6
1650628010000|2022-04-22 11:46:50|10244.6|10234.6|10244.9|10234.9|10244.9|10234.9|10244.6|10234.6|2
1650628020000|2022-04-22 11:47:00|10244.6|10234.6|10245.9|10235.9|10245.9|10235.9|10244.6|10234.6|5
1650628030000|2022-04-22 11:47:10|10245.6|10235.6|10246.1|10236.1|10246.1|10236.1|10245.6|10235.6|2
1650628040000|2022-04-22 11:47:20|10245.9|10235.9|10244.6|10234.6|10245.9|10235.9|10244.6|10234.6|3
1650628050000|2022-04-22 11:47:30|10245.1|10235.1|10243.6|10233.6|10245.1|10235.1|10243.6|10233.6|2
1650628060000|2022-04-22 11:47:40|10243.9|10233.9|10248.9|10238.9|10248.9|10238.9|10243.9|10233.9|6
1650628070000|2022-04-22 11:47:50|10248.4|10238.4|10248.4|10238.4|10248.9|10238.9|10246.9|10236.9|9
1650628080000|2022-04-22 11:48:00|10247.9|10237.9|10247.1|10237.1|10248.1|10238.1|10247.1|10237.1|8
1650628100000|2022-04-22 11:48:20|10246.9|10236.9|10246.9|10236.9|10246.9|10236.9|10246.9|10236.9|1
1650628110000|2022-04-22 11:48:30|10247.1|10237.1|10246.9|10236.9|10247.1|10237.1|10246.9|10236.9|4
1650628120000|2022-04-22 11:48:40|10244.1|10234.1|10242.1|10232.1|10244.1|10234.1|10241.9|10231.9|14
1650628130000|2022-04-22 11:48:50|10241.9|10231.9|10243.1|10233.1|10243.1|10233.1|10240.9|10230.9|4
1650628140000|2022-04-22 11:49:00|10242.9|10232.9|10243.9|10233.9|10244.4|10234.4|10242.4|10232.4|11
1650628150000|2022-04-22 11:49:10|10244.1|10234.1|10244.1|10234.1|10244.4|10234.4|10244.1|10234.1|3
1650628170000|2022-04-22 11:49:30|10245.4|10235.4|10245.9|10235.9|10245.9|10235.9|10245.1|10235.1|6
1650628180000|2022-04-22 11:49:40|10245.6|10235.6|10244.6|10234.6|10245.6|10235.6|10244.6|10234.6|10
1650628190000|2022-04-22 11:49:50|10244.9|10234.9|10246.4|10236.4|10246.4|10236.4|10244.9|10234.9|2
1650628200000|2022-04-22 11:50:00|10246.6|10236.6|10248.1|10238.1|10248.9|10238.9|10246.6|10236.6|10
1650628210000|2022-04-22 11:50:10|10248.4|10238.4|10248.1|10238.1|10248.9|10238.9|10248.1|10238.1|5
1650628220000|2022-04-22 11:50:20|10248.4|10238.4|10246.9|10236.9|10248.9|10238.9|10246.9|10236.9|6
1650628230000|2022-04-22 11:50:30|10247.1|10237.1|10246.1|10236.1|10247.4|10237.4|10245.9|10235.9|11
1650628240000|2022-04-22 11:50:40|10245.9|10235.9|10245.4|10235.4|10245.9|10235.9|10245.4|10235.4|2
1650628250000|2022-04-22 11:50:50|10245.6|10235.6|10246.4|10236.4|10246.4|10236.4|10245.6|10235.6|4
1650628270000|2022-04-22 11:51:10|10245.9|10235.9|10245.6|10235.6|10246.1|10236.1|10245.1|10235.1|9
1650628280000|2022-04-22 11:51:20|10246.1|10236.1|10245.1|10235.1|10246.4|10236.4|10245.1|10235.1|10
1650628290000|2022-04-22 11:51:30|10245.4|10235.4|10246.1|10236.1|10246.6|10236.6|10245.4|10235.4|5
1650628300000|2022-04-22 11:51:40|10246.4|10236.4|10246.4|10236.4|10246.4|10236.4|10246.4|10236.4|1
1650628320000|2022-04-22 11:52:00|10246.6|10236.6|10244.9|10234.9|10246.6|10236.6|10243.9|10233.9|6
1650628330000|2022-04-22 11:52:10|10245.1|10235.1|10246.1|10236.1|10246.1|10236.1|10245.1|10235.1|3
1650628340000|2022-04-22 11:52:20|10245.9|10235.9|10245.9|10235.9|10245.9|10235.9|10245.9|10235.9|1
1650628350000|2022-04-22 11:52:30|10246.1|10236.1|10246.1|10236.1|10246.1|10236.1|10245.6|10235.6|5
1650628370000|2022-04-22 11:52:50|10246.4|10236.4|10246.1|10236.1|10247.9|10237.9|10246.1|10236.1|4
1650628380000|2022-04-22 11:53:00|10245.9|10235.9|10247.9|10237.9|10247.9|10237.9|10245.9|10235.9|3
1650628390000|2022-04-22 11:53:10|10247.6|10237.6|10247.1|10237.1|10248.1|10238.1|10247.1|10237.1|5
1650628400000|2022-04-22 11:53:20|10246.6|10236.6|10249.1|10239.1|10249.1|10239.1|10246.6|10236.6|5
1650628410000|2022-04-22 11:53:30|10248.9|10238.9|10249.1|10239.1|10249.1|10239.1|10248.9|10238.9|2
1650628430000|2022-04-22 11:53:50|10249.4|10239.4|10251.6|10241.6|10252.4|10242.4|10249.4|10239.4|9
1650628440000|2022-04-22 11:54:00|10252.4|10242.4|10253.1|10243.1|10254.4|10244.4|10251.6|10241.6|9
1650628450000|2022-04-22 11:54:10|10253.6|10243.6|10253.4|10243.4|10254.4|10244.4|10253.1|10243.1|7
1650628460000|2022-04-22 11:54:20|10253.1|10243.1|10253.1|10243.1|10253.4|10243.4|10253.1|10243.1|3
1650628470000|2022-04-22 11:54:30|10252.4|10242.4|10252.4|10242.4|10252.9|10242.9|10251.9|10241.9|8
1650628480000|2022-04-22 11:54:40|10252.1|10242.1|10249.4|10239.4|10252.1|10242.1|10249.4|10239.4|9
1650628490000|2022-04-22 11:54:50|10249.1|10239.1|10249.4|10239.4|10249.9|10239.9|10248.9|10238.9|6
1650628500000|2022-04-22 11:55:00|10250.4|10240.4|10250.1|10240.1|10250.9|10240.9|10250.1|10240.1|6
1650628510000|2022-04-22 11:55:10|10250.4|10240.4|10250.1|10240.1|10250.4|10240.4|10249.9|10239.9|3
1650628520000|2022-04-22 11:55:20|10250.4|10240.4|10249.9|10239.9|10250.9|10240.9|10249.6|10239.6|8
1650628530000|2022-04-22 11:55:30|10250.1|10240.1|10250.9|10240.9|10251.1|10241.1|10250.1|10240.1|6
1650628540000|2022-04-22 11:55:40|10250.6|10240.6|10250.6|10240.6|10250.6|10240.6|10250.6|10240.6|1
1650628550000|2022-04-22 11:55:50|10250.9|10240.9|10253.9|10243.9|10254.4|10244.4|10250.9|10240.9|12
1650628560000|2022-04-22 11:56:00|10253.6|10243.6|10250.9|10240.9|10253.6|10243.6|10250.9|10240.9|4
1650628570000|2022-04-22 11:56:10|10250.6|10240.6|10249.6|10239.6|10250.6|10240.6|10249.6|10239.6|4
1650628580000|2022-04-22 11:56:20|10250.4|10240.4|10251.1|10241.1|10251.1|10241.1|10250.4|10240.4|3
1650628590000|2022-04-22 11:56:30|10250.9|10240.9|10250.4|10240.4|10250.9|10240.9|10250.1|10240.1|7
1650628600000|2022-04-22 11:56:40|10250.1|10240.1|10251.1|10241.1|10251.1|10241.1|10249.6|10239.6|6
1650628610000|2022-04-22 11:56:50|10251.6|10241.6|10249.6|10239.6|10251.6|10241.6|10249.6|10239.6|7
1650628620000|2022-04-22 11:57:00|10249.4|10239.4|10248.9|10238.9|10249.4|10239.4|10248.6|10238.6|4
1650628630000|2022-04-22 11:57:10|10248.6|10238.6|10250.1|10240.1|10250.1|10240.1|10248.6|10238.6|4
1650628640000|2022-04-22 11:57:20|10249.9|10239.9|10251.9|10241.9|10251.9|10241.9|10248.9|10238.9|9
1650628660000|2022-04-22 11:57:40|10251.6|10241.6|10250.1|10240.1|10251.6|10241.6|10250.1|10240.1|5
1650628670000|2022-04-22 11:57:50|10249.9|10239.9|10249.6|10239.6|10250.1|10240.1|10249.4|10239.4|7
1650628680000|2022-04-22 11:58:00|10249.9|10239.9|10250.4|10240.4|10251.1|10241.1|10249.9|10239.9|6
1650628690000|2022-04-22 11:58:10|10250.1|10240.1|10249.1|10239.1|10250.1|10240.1|10249.1|10239.1|5
1650628700000|2022-04-22 11:58:20|10248.9|10238.9|10249.4|10239.4|10250.1|10240.1|10248.9|10238.9|11
1650628720000|2022-04-22 11:58:40|10249.6|10239.6|10250.4|10240.4|10250.4|10240.4|10249.6|10239.6|4
1650628730000|2022-04-22 11:58:50|10250.1|10240.1|10250.4|10240.4|10250.4|10240.4|10250.1|10240.1|2
1650628740000|2022-04-22 11:59:00|10249.9|10239.9|10245.9|10235.9|10249.9|10239.9|10245.9|10235.9|9
1650628750000|2022-04-22 11:59:10|10245.6|10235.6|10247.4|10237.4|10247.4|10237.4|10245.6|10235.6|3
1650628760000|2022-04-22 11:59:20|10247.9|10237.9|10247.4|10237.4|10249.1|10239.1|10247.4|10237.4|8
1650628770000|2022-04-22 11:59:30|10247.1|10237.1|10247.1|10237.1|10247.9|10237.9|10246.6|10236.6|10
1650628780000|2022-04-22 11:59:40|10246.9|10236.9|10246.1|10236.1|10246.9|10236.9|10245.9|10235.9|6
1650628790000|2022-04-22 11:59:50|10245.9|10235.9|10247.1|10237.1|10247.1|10237.1|10245.6|10235.6|10
1650628800000|2022-04-22 12:00:00|10246.9|10236.9|10247.1|10237.1|10247.9|10237.9|10244.1|10234.1|23
1650628810000|2022-04-22 12:00:10|10247.6|10237.6|10247.4|10237.4|10248.1|10238.1|10246.9|10236.9|9
1650628820000|2022-04-22 12:00:20|10247.6|10237.6|10247.1|10237.1|10248.6|10238.6|10247.1|10237.1|9
1650628830000|2022-04-22 12:00:30|10246.9|10236.9|10247.9|10237.9|10247.9|10237.9|10246.9|10236.9|9
1650628840000|2022-04-22 12:00:40|10248.4|10238.4|10248.4|10238.4|10248.4|10238.4|10247.9|10237.9|7
1650628850000|2022-04-22 12:00:50|10248.1|10238.1|10247.9|10237.9|10248.4|10238.4|10247.6|10237.6|8
1650628860000|2022-04-22 12:01:00|10248.1|10238.1|10247.4|10237.4|10248.4|10238.4|10247.4|10237.4|13
1650628870000|2022-04-22 12:01:10|10247.1|10237.1|10248.6|10238.6|10248.6|10238.6|10247.1|10237.1|5
1650628880000|2022-04-22 12:01:20|10248.4|10238.4|10248.6|10238.6|10248.9|10238.9|10248.4|10238.4|4
1650628890000|2022-04-22 12:01:30|10247.9|10237.9|10246.1|10236.1|10247.9|10237.9|10246.1|10236.1|8
1650628900000|2022-04-22 12:01:40|10246.6|10236.6|10246.6|10236.6|10246.9|10236.9|10246.1|10236.1|8
1650628910000|2022-04-22 12:01:50|10246.9|10236.9|10248.6|10238.6|10249.4|10239.4|10246.9|10236.9|8
1650628920000|2022-04-22 12:02:00|10248.4|10238.4|10246.9|10236.9|10248.6|10238.6|10246.6|10236.6|10
1650628930000|2022-04-22 12:02:10|10246.6|10236.6|10248.1|10238.1|10248.1|10238.1|10246.6|10236.6|12
1650628940000|2022-04-22 12:02:20|10248.4|10238.4|10248.1|10238.1|10249.6|10239.6|10248.1|10238.1|10
1650628950000|2022-04-22 12:02:30|10248.4|10238.4|10247.9|10237.9|10248.4|10238.4|10247.6|10237.6|4
1650628960000|2022-04-22 12:02:40|10247.6|10237.6|10249.1|10239.1|10249.1|10239.1|10247.6|10237.6|3
1650628970000|2022-04-22 12:02:50|10248.9|10238.9|10248.6|10238.6|10249.1|10239.1|10248.4|10238.4|8
1650628980000|2022-04-22 12:03:00|10248.4|10238.4|10248.4|10238.4|10248.4|10238.4|10248.1|10238.1|3
1650628990000|2022-04-22 12:03:10|10248.1|10238.1|10248.6|10238.6|10248.9|10238.9|10248.1|10238.1|6
1650629000000|2022-04-22 12:03:20|10248.4|10238.4|10248.6|10238.6|10248.9|10238.9|10246.4|10236.4|12
1650629010000|2022-04-22 12:03:30|10248.4|10238.4|10248.9|10238.9|10248.9|10238.9|10247.9|10237.9|9
1650629020000|2022-04-22 12:03:40|10249.1|10239.1|10247.4|10237.4|10249.4|10239.4|10247.4|10237.4|8
1650629030000|2022-04-22 12:03:50|10247.6|10237.6|10249.6|10239.6|10249.6|10239.6|10247.6|10237.6|7
1650629040000|2022-04-22 12:04:00|10249.1|10239.1|10249.4|10239.4|10249.4|10239.4|10248.9|10238.9|5
1650629050000|2022-04-22 12:04:10|10249.1|10239.1|10247.1|10237.1|10249.1|10239.1|10247.1|10237.1|10
1650629060000|2022-04-22 12:04:20|10246.9|10236.9|10248.9|10238.9|10248.9|10238.9|10246.6|10236.6|6
1650629070000|2022-04-22 12:04:30|10249.1|10239.1|10249.4|10239.4|10249.6|10239.6|10249.1|10239.1|6
1650629080000|2022-04-22 12:04:40|10249.6|10239.6|10249.6|10239.6|10249.6|10239.6|10249.4|10239.4|5
1650629090000|2022-04-22 12:04:50|10250.1|10240.1|10252.4|10242.4|10252.4|10242.4|10250.1|10240.1|8
1650629100000|2022-04-22 12:05:00|10252.1|10242.1|10253.4|10243.4|10254.6|10244.6|10251.6|10241.6|11
1650629110000|2022-04-22 12:05:10|10253.1|10243.1|10252.4|10242.4|10253.1|10243.1|10252.1|10242.1|7
1650629120000|2022-04-22 12:05:20|10252.6|10242.6|10250.6|10240.6|10252.9|10242.9|10250.6|10240.6|15
1650629130000|2022-04-22 12:05:30|10250.1|10240.1|10250.1|10240.1|10250.4|10240.4|10250.1|10240.1|5
1650629140000|2022-04-22 12:05:40|10249.9|10239.9|10248.4|10238.4|10249.9|10239.9|10248.4|10238.4|5
1650629150000|2022-04-22 12:05:50|10248.1|10238.1|10246.6|10236.6|10248.1|10238.1|10246.6|10236.6|10
1650629160000|2022-04-22 12:06:00|10246.9|10236.9|10249.9|10239.9|10250.9|10240.9|10246.9|10236.9|8
1650629170000|2022-04-22 12:06:10|10249.6|10239.6|10249.1|10239.1|10249.6|10239.6|10248.1|10238.1|3
1650629180000|2022-04-22 12:06:20|10249.4|10239.4|10250.1|10240.1|10250.4|10240.4|10249.4|10239.4|5
1650629190000|2022-04-22 12:06:30|10249.9|10239.9|10249.6|10239.6|10249.9|10239.9|10249.6|10239.6|2
1650629230000|2022-04-22 12:07:10|10249.4|10239.4|10249.9|10239.9|10249.9|10239.9|10249.4|10239.4|4
1650629240000|2022-04-22 12:07:20|10250.1|10240.1|10247.6|10237.6|10250.4|10240.4|10247.1|10237.1|8
1650629250000|2022-04-22 12:07:30|10247.4|10237.4|10247.6|10237.6|10248.4|10238.4|10247.4|10237.4|5
1650629260000|2022-04-22 12:07:40|10247.4|10237.4|10246.6|10236.6|10247.4|10237.4|10246.1|10236.1|4
1650629270000|2022-04-22 12:07:50|10246.9|10236.9|10246.6|10236.6|10246.9|10236.9|10246.1|10236.1|5
1650629280000|2022-04-22 12:08:00|10246.9|10236.9|10248.6|10238.6|10248.6|10238.6|10246.9|10236.9|11
1650629290000|2022-04-22 12:08:10|10248.4|10238.4|10247.4|10237.4|10248.4|10238.4|10247.1|10237.1|6
1650629300000|2022-04-22 12:08:20|10247.6|10237.6|10249.4|10239.4|10249.4|10239.4|10247.6|10237.6|7
1650629310000|2022-04-22 12:08:30|10249.6|10239.6|10250.1|10240.1|10250.9|10240.9|10249.6|10239.6|10
1650629320000|2022-04-22 12:08:40|10249.9|10239.9|10249.9|10239.9|10249.9|10239.9|10248.6|10238.6|8
1650629330000|2022-04-22 12:08:50|10249.6|10239.6|10248.9|10238.9|10249.9|10239.9|10248.9|10238.9|5
1650629340000|2022-04-22 12:09:00|10247.4|10237.4|10247.1|10237.1|10247.4|10237.4|10247.1|10237.1|2
1650629350000|2022-04-22 12:09:10|10247.4|10237.4|10248.1|10238.1|10248.1|10238.1|10247.4|10237.4|3
1650629360000|2022-04-22 12:09:20|10247.9|10237.9|10247.6|10237.6|10248.4|10238.4|10247.4|10237.4|7
1650629370000|2022-04-22 12:09:30|10247.9|10237.9|10249.4|10239.4|10249.9|10239.9|10247.9|10237.9|6
1650629380000|2022-04-22 12:09:40|10249.6|10239.6|10248.4|10238.4|10249.6|10239.6|10248.4|10238.4|5
1650629390000|2022-04-22 12:09:50|10248.1|10238.1|10247.1|10237.1|10248.6|10238.6|10247.1|10237.1|13
1650629400000|2022-04-22 12:10:00|10246.9|10236.9|10245.9|10235.9|10247.9|10237.9|10245.1|10235.1|15
1650629410000|2022-04-22 12:10:10|10247.1|10237.1|10248.9|10238.9|10248.9|10238.9|10246.4|10236.4|11
1650629420000|2022-04-22 12:10:20|10249.1|10239.1|10247.6|10237.6|10249.1|10239.1|10247.6|10237.6|7
1650629430000|2022-04-22 12:10:30|10247.4|10237.4|10246.4|10236.4|10248.1|10238.1|10246.4|10236.4|13
1650629440000|2022-04-22 12:10:40|10245.6|10235.6|10246.6|10236.6|10246.6|10236.6|10243.9|10233.9|14
1650629450000|2022-04-22 12:10:50|10246.9|10236.9|10246.1|10236.1|10246.9|10236.9|10245.4|10235.4|9
1650629460000|2022-04-22 12:11:00|10246.4|10236.4|10248.1|10238.1|10248.6|10238.6|10246.1|10236.1|11
1650629480000|2022-04-22 12:11:20|10248.4|10238.4|10249.1|10239.1|10249.1|10239.1|10248.4|10238.4|6
1650629490000|2022-04-22 12:11:30|10249.4|10239.4|10248.6|10238.6|10249.6|10239.6|10248.6|10238.6|6
1650629500000|2022-04-22 12:11:40|10248.4|10238.4|10248.4|10238.4|10249.1|10239.1|10248.4|10238.4|7
1650629510000|2022-04-22 12:11:50|10248.6|10238.6|10248.9|10238.9|10249.1|10239.1|10248.6|10238.6|5
1650629520000|2022-04-22 12:12:00|10249.1|10239.1|10251.1|10241.1|10251.6|10241.6|10249.1|10239.1|9
1650629550000|2022-04-22 12:12:30|10251.4|10241.4|10253.4|10243.4|10254.4|10244.4|10251.4|10241.4|7
1650629560000|2022-04-22 12:12:40|10253.9|10243.9|10259.1|10249.1|10259.6|10249.6|10253.9|10243.9|11
1650629570000|2022-04-22 12:12:50|10259.9|10249.9|10257.9|10247.9|10261.4|10251.4|10257.9|10247.9|12
1650629580000|2022-04-22 12:13:00|10258.1|10248.1|10260.6|10250.6|10260.6|10250.6|10258.1|10248.1|8
1650629590000|2022-04-22 12:13:10|10261.6|10251.6|10258.6|10248.6|10262.6|10252.6|10258.4|10248.4|6
1650629600000|2022-04-22 12:13:20|10258.9|10248.9|10259.1|10249.1|10259.6|10249.6|10258.9|10248.9|10
1650629610000|2022-04-22 12:13:30|10259.4|10249.4|10259.1|10249.1|10259.4|10249.4|10258.9|10248.9|5
1650629620000|2022-04-22 12:13:40|10259.4|10249.4|10259.4|10249.4|10262.4|10252.4|10259.1|10249.1|13
1650629630000|2022-04-22 12:13:50|10260.1|10250.1|10258.9|10248.9|10260.1|10250.1|10258.6|10248.6|4
1650629640000|2022-04-22 12:14:00|10259.1|10249.1|10258.9|10248.9|10259.1|10249.1|10258.9|10248.9|8
1650629650000|2022-04-22 12:14:10|10259.1|10249.1|10258.9|10248.9|10261.6|10251.6|10258.6|10248.6|13
1650629660000|2022-04-22 12:14:20|10258.6|10248.6|10261.1|10251.1|10261.1|10251.1|10258.6|10248.6|8
1650629670000|2022-04-22 12:14:30|10260.9|10250.9|10260.1|10250.1|10260.9|10250.9|10259.9|10249.9|7
1650629680000|2022-04-22 12:14:40|10259.6|10249.6|10261.1|10251.1|10261.1|10251.1|10259.4|10249.4|8
1650629690000|2022-04-22 12:14:50|10262.1|10252.1|10262.1|10252.1|10262.1|10252.1|10262.1|10252.1|1
1650629700000|2022-04-22 12:15:00|10261.6|10251.6|10264.1|10254.1|10264.1|10254.1|10261.6|10251.6|10
1650629710000|2022-04-22 12:15:10|10264.9|10254.9|10265.4|10255.4|10266.6|10256.6|10264.9|10254.9|9
1650629720000|2022-04-22 12:15:20|10264.6|10254.6|10265.6|10255.6|10265.9|10255.9|10264.4|10254.4|10
1650629730000|2022-04-22 12:15:30|10266.1|10256.1|10264.9|10254.9|10266.4|10256.4|10264.6|10254.6|5
1650629740000|2022-04-22 12:15:40|10265.1|10255.1|10266.4|10256.4|10266.4|10256.4|10265.1|10255.1|5
1650629750000|2022-04-22 12:15:50|10266.1|10256.1|10264.4|10254.4|10266.1|10256.1|10264.4|10254.4|3
1650629760000|2022-04-22 12:16:00|10265.1|10255.1|10266.1|10256.1|10266.1|10256.1|10265.1|10255.1|3
1650629770000|2022-04-22 12:16:10|10266.4|10256.4|10267.6|10257.6|10267.9|10257.9|10265.9|10255.9|7
1650629780000|2022-04-22 12:16:20|10267.9|10257.9|10268.6|10258.6|10268.6|10258.6|10266.6|10256.6|10
1650629790000|2022-04-22 12:16:30|10268.9|10258.9|10269.4|10259.4|10269.4|10259.4|10268.6|10258.6|3
1650629800000|2022-04-22 12:16:40|10269.1|10259.1|10270.1|10260.1|10271.6|10261.6|10269.1|10259.1|6
1650629810000|2022-04-22 12:16:50|10268.9|10258.9|10270.4|10260.4|10270.4|10260.4|10268.9|10258.9|9
1650629820000|2022-04-22 12:17:00|10270.1|10260.1|10270.9|10260.9|10270.9|10260.9|10270.1|10260.1|7
1650629830000|2022-04-22 12:17:10|10270.6|10260.6|10269.6|10259.6|10270.6|10260.6|10269.6|10259.6|4
1650629840000|2022-04-22 12:17:20|10270.1|10260.1|10270.4|10260.4|10270.4|10260.4|10270.1|10260.1|2
1650629850000|2022-04-22 12:17:30|10269.6|10259.6|10270.4|10260.4|10270.4|10260.4|10269.1|10259.1|6
1650629860000|2022-04-22 12:17:40|10270.6|10260.6|10269.6|10259.6|10270.6|10260.6|10269.4|10259.4|12
1650629870000|2022-04-22 12:17:50|10269.4|10259.4|10266.4|10256.4|10269.4|10259.4|10266.4|10256.4|10
1650629880000|2022-04-22 12:18:00|10266.6|10256.6|10266.9|10256.9|10267.9|10257.9|10266.4|10256.4|10
1650629890000|2022-04-22 12:18:10|10266.6|10256.6|10268.1|10258.1|10268.1|10258.1|10266.6|10256.6|6
1650629900000|2022-04-22 12:18:20|10267.6|10257.6|10266.9|10256.9|10268.1|10258.1|10266.9|10256.9|9
1650629910000|2022-04-22 12:18:30|10266.4|10256.4|10265.6|10255.6|10266.9|10256.9|10265.4|10255.4|10
1650629920000|2022-04-22 12:18:40|10265.9|10255.9|10265.4|10255.4|10266.9|10256.9|10265.4|10255.4|8
1650629930000|2022-04-22 12:18:50|10266.1|10256.1|10265.4|10255.4|10266.1|10256.1|10265.4|10255.4|7
1650629940000|2022-04-22 12:19:00|10265.6|10255.6|10267.9|10257.9|10268.1|10258.1|10265.4|10255.4|16
1650629950000|2022-04-22 12:19:10|10268.1|10258.1|10267.4|10257.4|10268.1|10258.1|10266.9|10256.9|8
1650629960000|2022-04-22 12:19:20|10267.6|10257.6|10268.9|10258.9|10268.9|10258.9|10266.9|10256.9|10
1650629970000|2022-04-22 12:19:30|10268.6|10258.6|10268.4|10258.4|10268.9|10258.9|10267.9|10257.9|11
1650629980000|2022-04-22 12:19:40|10267.9|10257.9|10266.4|10256.4|10267.9|10257.9|10266.4|10256.4|15
1650629990000|2022-04-22 12:19:50|10265.4|10255.4|10266.1|10256.1|10266.4|10256.4|10263.1|10253.1|18
1650630000000|2022-04-22 12:20:00|10265.1|10255.1|10264.4|10254.4|10265.4|10255.4|10263.9|10253.9|19
1650630010000|2022-04-22 12:20:10|10265.4|10255.4|10262.6|10252.6|10265.4|10255.4|10262.6|10252.6|9
1650630020000|2022-04-22 12:20:20|10262.9|10252.9|10264.4|10254.4|10264.4|10254.4|10262.9|10252.9|4
1650630030000|2022-04-22 12:20:30|10264.1|10254.1|10262.1|10252.1|10264.1|10254.1|10261.1|10251.1|6
1650630040000|2022-04-22 12:20:40|10262.6|10252.6|10263.1|10253.1|10264.1|10254.1|10262.6|10252.6|11
1650630050000|2022-04-22 12:20:50|10262.9|10252.9|10263.6|10253.6|10264.1|10254.1|10262.9|10252.9|12
1650630060000|2022-04-22 12:21:00|10264.1|10254.1|10264.1|10254.1|10264.1|10254.1|10264.1|10254.1|1
1650630070000|2022-04-22 12:21:10|10263.6|10253.6|10263.4|10253.4|10264.4|10254.4|10262.9|10252.9|10
1650630080000|2022-04-22 12:21:20|10263.6|10253.6|10261.9|10251.9|10263.9|10253.9|10261.9|10251.9|8
1650630090000|2022-04-22 12:21:30|10262.4|10252.4|10262.1|10252.1|10262.9|10252.9|10261.1|10251.1|13
1650630100000|2022-04-22 12:21:40|10262.9|10252.9|10262.6|10252.6|10263.1|10253.1|10262.6|10252.6|4
1650630110000|2022-04-22 12:21:50|10262.4|10252.4|10262.6|10252.6|10262.6|10252.6|10262.4|10252.4|8
1650630120000|2022-04-22 12:22:00|10262.9|10252.9|10262.1|10252.1|10263.1|10253.1|10261.6|10251.6|11
1650630130000|2022-04-22 12:22:10|10262.4|10252.4|10261.4|10251.4|10262.9|10252.9|10261.1|10251.1|10
1650630140000|2022-04-22 12:22:20|10260.9|10250.9|10261.1|10251.1|10261.1|10251.1|10260.4|10250.4|8
1650630150000|2022-04-22 12:22:30|10259.9|10249.9|10259.1|10249.1|10259.9|10249.9|10258.6|10248.6|8
1650630170000|2022-04-22 12:22:50|10258.9|10248.9|10261.9|10251.9|10261.9|10251.9|10258.6|10248.6|7
1650630180000|2022-04-22 12:23:00|10262.1|10252.1|10263.6|10253.6|10263.9|10253.9|10262.1|10252.1|9
1650630190000|2022-04-22 12:23:10|10262.6|10252.6|10263.6|10253.6|10263.6|10253.6|10262.1|10252.1|12
1650630200000|2022-04-22 12:23:20|10263.9|10253.9|10264.4|10254.4|10264.6|10254.6|10263.4|10253.4|6
1650630210000|2022-04-22 12:23:30|10264.6|10254.6|10264.1|10254.1|10264.6|10254.6|10264.1|10254.1|3
1650630220000|2022-04-22 12:23:40|10263.9|10253.9|10264.4|10254.4|10264.4|10254.4|10263.6|10253.6|8
1650630230000|2022-04-22 12:23:50|10264.1|10254.1|10263.9|10253.9|10264.4|10254.4|10263.9|10253.9|4
1650630240000|2022-04-22 12:24:00|10263.4|10253.4|10263.9|10253.9|10264.6|10254.6|10263.4|10253.4|10
1650630250000|2022-04-22 12:24:10|10264.1|10254.1|10264.1|10254.1|10264.6|10254.6|10264.1|10254.1|12
1650630260000|2022-04-22 12:24:20|10264.4|10254.4|10264.6|10254.6|10264.6|10254.6|10264.4|10254.4|2
1650630270000|2022-04-22 12:24:30|10264.1|10254.1|10260.9|10250.9|10264.1|10254.1|10260.9|10250.9|8
1650630280000|2022-04-22 12:24:40|10260.6|10250.6|10260.9|10250.9|10261.1|10251.1|10260.4|10250.4|6
1650630290000|2022-04-22 12:24:50|10260.6|10250.6|10260.6|10250.6|10260.9|10250.9|10260.4|10250.4|5
1650630300000|2022-04-22 12:25:00|10260.4|10250.4|10260.6|10250.6|10260.6|10250.6|10259.4|10249.4|5
1650630310000|2022-04-22 12:25:10|10260.9|10250.9|10261.6|10251.6|10261.9|10251.9|10260.9|10250.9|4
1650630320000|2022-04-22 12:25:20|10260.6|10250.6|10261.9|10251.9|10261.9|10251.9|10260.6|10250.6|10
1650630330000|2022-04-22 12:25:30|10262.1|10252.1|10260.9|10250.9|10262.1|10252.1|10260.4|10250.4|12
1650630340000|2022-04-22 12:25:40|10260.6|10250.6|10262.1|10252.1|10262.1|10252.1|10260.6|10250.6|3
1650630350000|2022-04-22 12:25:50|10261.4|10251.4|10262.6|10252.6|10262.6|10252.6|10261.1|10251.1|12
1650630360000|2022-04-22 12:26:00|10263.4|10253.4|10264.4|10254.4|10264.4|10254.4|10263.4|10253.4|5
1650630370000|2022-04-22 12:26:10|10263.9|10253.9|10261.1|10251.1|10263.9|10253.9|10261.1|10251.1|5
1650630380000|2022-04-22 12:26:20|10261.4|10251.4|10263.1|10253.1|10263.9|10253.9|10261.4|10251.4|10
1650630390000|2022-04-22 12:26:30|10263.4|10253.4|10263.4|10253.4|10264.1|10254.1|10263.1|10253.1|6
1650630400000|2022-04-22 12:26:40|10263.6|10253.6|10264.1|10254.1|10264.1|10254.1|10263.4|10253.4|5
1650630420000|2022-04-22 12:27:00|10263.9|10253.9|10263.9|10253.9|10263.9|10253.9|10263.9|10253.9|1
1650630430000|2022-04-22 12:27:10|10264.1|10254.1|10264.4|10254.4|10264.4|10254.4|10263.9|10253.9|5
1650630440000|2022-04-22 12:27:20|10264.1|10254.1|10263.6|10253.6|10264.6|10254.6|10263.6|10253.6|7
1650630450000|2022-04-22 12:27:30|10263.4|10253.4|10264.1|10254.1|10264.4|10254.4|10263.4|10253.4|11
1650630460000|2022-04-22 12:27:40|10263.9|10253.9|10263.6|10253.6|10263.9|10253.9|10262.1|10252.1|8
1650630470000|2022-04-22 12:27:50|10263.4|10253.4|10261.4|10251.4|10263.4|10253.4|10260.9|10250.9|11
1650630480000|2022-04-22 12:28:00|10261.6|10251.6|10262.4|10252.4|10262.9|10252.9|10261.6|10251.6|8
1650630490000|2022-04-22 12:28:10|10262.6|10252.6|10262.6|10252.6|10263.4|10253.4|10262.1|10252.1|6
1650630500000|2022-04-22 12:28:20|10262.9|10252.9|10263.1|10253.1|10263.4|10253.4|10262.9|10252.9|10
1650630510000|2022-04-22 12:28:30|10263.4|10253.4|10263.1|10253.1|10263.9|10253.9|10263.1|10253.1|5
1650630520000|2022-04-22 12:28:40|10262.9|10252.9|10263.1|10253.1|10263.4|10253.4|10262.1|10252.1|7
1650630530000|2022-04-22 12:28:50|10263.4|10253.4|10263.9|10253.9|10263.9|10253.9|10263.4|10253.4|3
1650630550000|2022-04-22 12:29:10|10264.1|10254.1|10263.6|10253.6|10264.1|10254.1|10262.6|10252.6|6
1650630560000|2022-04-22 12:29:20|10263.9|10253.9|10263.6|10253.6|10264.4|10254.4|10263.6|10253.6|4
1650630580000|2022-04-22 12:29:40|10263.4|10253.4|10261.1|10251.1|10263.4|10253.4|10261.1|10251.1|4
1650630590000|2022-04-22 12:29:50|10260.9|10250.9|10259.4|10249.4|10260.9|10250.9|10259.4|10249.4|10
1650630600000|2022-04-22 12:30:00|10258.6|10248.6|10257.6|10247.6|10259.4|10249.4|10257.6|10247.6|9
1650630610000|2022-04-22 12:30:10|10257.9|10247.9|10258.1|10248.1|10258.1|10248.1|10257.9|10247.9|2
1650630620000|2022-04-22 12:30:20|10257.9|10247.9|10259.9|10249.9|10260.4|10250.4|10257.4|10247.4|12
1650630630000|2022-04-22 12:30:30|10260.1|10250.1|10258.1|10248.1|10260.1|10250.1|10257.9|10247.9|10
1650630640000|2022-04-22 12:30:40|10257.9|10247.9|10257.6|10247.6|10257.9|10247.9|10257.6|10247.6|2
1650630650000|2022-04-22 12:30:50|10257.9|10247.9|10258.6|10248.6|10258.6|10248.6|10257.9|10247.9|6
1650630660000|2022-04-22 12:31:00|10259.1|10249.1|10258.9|10248.9|10259.1|10249.1|10257.4|10247.4|7
1650630670000|2022-04-22 12:31:10|10258.6|10248.6|10258.1|10248.1|10258.6|10248.6|10258.1|10248.1|4
1650630680000|2022-04-22 12:31:20|10257.9|10247.9|10256.9|10246.9|10257.9|10247.9|10256.4|10246.4|10
1650630690000|2022-04-22 12:31:30|10257.1|10247.1|10256.9|10246.9|10257.4|10247.4|10256.9|10246.9|17
1650630700000|2022-04-22 12:31:40|10257.1|10247.1|10256.6|10246.6|10257.4|10247.4|10256.6|10246.6|16
1650630710000|2022-04-22 12:31:50|10256.9|10246.9|10258.6|10248.6|10259.1|10249.1|10256.9|10246.9|12
1650630720000|2022-04-22 12:32:00|10258.4|10248.4|10258.4|10248.4|10258.4|10248.4|10258.1|10248.1|3
1650630730000|2022-04-22 12:32:10|10258.9|10248.9|10259.4|10249.4|10259.4|10249.4|10258.9|10248.9|3
1650630740000|2022-04-22 12:32:20|10259.6|10249.6|10257.1|10247.1|10259.6|10249.6|10257.1|10247.1|9
1650630750000|2022-04-22 12:32:30|10256.9|10246.9|10256.1|10246.1|10256.9|10246.9|10255.4|10245.4|9
1650630760000|2022-04-22 12:32:40|10255.9|10245.9|10254.9|10244.9|10255.9|10245.9|10254.1|10244.1|5
1650630770000|2022-04-22 12:32:50|10255.1|10245.1|10257.4|10247.4|10258.4|10248.4|10255.1|10245.1|8
1650630780000|2022-04-22 12:33:00|10258.1|10248.1|10257.4|10247.4|10259.1|10249.1|10257.4|10247.4|4
1650630790000|2022-04-22 12:33:10|10257.1|10247.1|10257.9|10247.9|10257.9|10247.9|10256.9|10246.9|9
1650630800000|2022-04-22 12:33:20|10257.6|10247.6|10258.4|10248.4|10258.4|10248.4|10256.9|10246.9|6
1650630810000|2022-04-22 12:33:30|10258.6|10248.6|10258.9|10248.9|10258.9|10248.9|10258.1|10248.1|5
1650630830000|2022-04-22 12:33:50|10258.4|10248.4|10258.4|10248.4|10258.4|10248.4|10258.4|10248.4|1
1650630840000|2022-04-22 12:34:00|10258.6|10248.6|10257.9|10247.9|10258.9|10248.9|10257.9|10247.9|5
1650630850000|2022-04-22 12:34:10|10258.1|10248.1|10258.6|10248.6|10258.6|10248.6|10257.9|10247.9|7
1650630860000|2022-04-22 12:34:20|10259.1|10249.1|10259.1|10249.1|10259.1|10249.1|10258.6|10248.6|3
1650630870000|2022-04-22 12:34:30|10260.1|10250.1|10259.9|10249.9|10260.1|10250.1|10259.9|10249.9|2
1650630880000|2022-04-22 12:34:40|10259.6|10249.6|10259.9|10249.9|10259.9|10249.9|10259.6|10249.6|2
1650630900000|2022-04-22 12:35:00|10260.1|10250.1|10261.4|10251.4|10262.1|10252.1|10260.1|10250.1|9
1650630910000|2022-04-22 12:35:10|10262.1|10252.1|10262.4|10252.4|10262.6|10252.6|10261.9|10251.9|6
1650630920000|2022-04-22 12:35:20|10262.6|10252.6|10262.6|10252.6|10263.1|10253.1|10262.1|10252.1|9
1650630930000|2022-04-22 12:35:30|10262.4|10252.4|10261.4|10251.4|10262.6|10252.6|10261.4|10251.4|10
1650630940000|2022-04-22 12:35:40|10262.1|10252.1|10262.9|10252.9|10262.9|10252.9|10262.1|10252.1|3
1650630950000|2022-04-22 12:35:50|10262.6|10252.6|10263.1|10253.1|10263.1|10253.1|10262.4|10252.4|5
1650630960000|2022-04-22 12:36:00|10263.6|10253.6|10264.1|10254.1|10264.6|10254.6|10263.6|10253.6|4
1650630970000|2022-04-22 12:36:10|10263.9|10253.9|10263.1|10253.1|10263.9|10253.9|10262.9|10252.9|6
1650630980000|2022-04-22 12:36:20|10262.9|10252.9|10263.4|10253.4|10263.4|10253.4|10262.9|10252.9|5
1650630990000|2022-04-22 12:36:30|10263.6|10253.6|10262.9|10252.9|10263.6|10253.6|10262.9|10252.9|6
1650631000000|2022-04-22 12:36:40|10262.4|10252.4|10262.6|10252.6|10262.6|10252.6|10261.9|10251.9|5
1650631010000|2022-04-22 12:36:50|10262.4|10252.4|10260.4|10250.4|10262.4|10252.4|10260.4|10250.4|11
1650631020000|2022-04-22 12:37:00|10260.6|10250.6|10261.1|10251.1|10261.6|10251.6|10260.4|10250.4|17
1650631030000|2022-04-22 12:37:10|10261.4|10251.4|10264.1|10254.1|10264.1|10254.1|10261.4|10251.4|3
1650631040000|2022-04-22 12:37:20|10263.9|10253.9|10265.4|10255.4|10265.4|10255.4|10263.9|10253.9|4
1650631050000|2022-04-22 12:37:30|10265.6|10255.6|10265.4|10255.4|10266.6|10256.6|10265.4|10255.4|11
1650631060000|2022-04-22 12:37:40|10265.1|10255.1|10265.4|10255.4|10265.4|10255.4|10264.1|10254.1|12
1650631070000|2022-04-22 12:37:50|10265.1|10255.1|10264.6|10254.6|10265.4|10255.4|10264.6|10254.6|5
1650631080000|2022-04-22 12:38:00|10264.9|10254.9|10262.9|10252.9|10264.9|10254.9|10262.4|10252.4|6
1650631090000|2022-04-22 12:38:10|10262.6|10252.6|10262.9|10252.9|10262.9|10252.9|10261.6|10251.6|11
1650631100000|2022-04-22 12:38:20|10264.1|10254.1|10264.6|10254.6|10264.6|10254.6|10263.6|10253.6|6
1650631110000|2022-04-22 12:38:30|10264.4|10254.4|10264.6|10254.6|10264.6|10254.6|10264.4|10254.4|2
1650631120000|2022-04-22 12:38:40|10265.4|10255.4|10262.9|10252.9|10265.4|10255.4|10262.9|10252.9|8
1650631130000|2022-04-22 12:38:50|10262.4|10252.4|10261.4|10251.4|10262.9|10252.9|10261.4|10251.4|9
1650631140000|2022-04-22 12:39:00|10261.6|10251.6|10261.9|10251.9|10261.9|10251.9|10261.6|10251.6|6
1650631150000|2022-04-22 12:39:10|10261.6|10251.6|10261.4|10251.4|10261.6|10251.6|10261.4|10251.4|2
1650631160000|2022-04-22 12:39:20|10261.1|10251.1|10261.4|10251.4|10262.6|10252.6|10261.1|10251.1|6
1650631170000|2022-04-22 12:39:30|10261.1|10251.1|10258.6|10248.6|10261.1|10251.1|10258.6|10248.6|13
1650631180000|2022-04-22 12:39:40|10259.6|10249.6|10260.1|10250.1|10260.4|10250.4|10259.4|10249.4|10
1650631190000|2022-04-22 12:39:50|10260.4|10250.4|10260.6|10250.6|10261.1|10251.1|10260.4|10250.4|7
1650631200000|2022-04-22 12:40:00|10260.9|10250.9|10261.6|10251.6|10261.6|10251.6|10260.6|10250.6|11
1650631210000|2022-04-22 12:40:10|10261.4|10251.4|10261.1|10251.1|10261.6|10251.6|10260.9|10250.9|13
1650631220000|2022-04-22 12:40:20|10261.4|10251.4|10260.1|10250.1|10261.4|10251.4|10259.6|10249.6|10
1650631230000|2022-04-22 12:40:30|10259.6|10249.6|10258.1|10248.1|10259.6|10249.6|10257.9|10247.9|10
1650631240000|2022-04-22 12:40:40|10257.6|10247.6|10259.6|10249.6|10259.6|10249.6|10257.4|10247.4|8
1650631250000|2022-04-22 12:40:50|10259.9|10249.9|10259.4|10249.4|10260.1|10250.1|10259.1|10249.1|17
1650631260000|2022-04-22 12:41:00|10259.6|10249.6|10260.9|10250.9|10260.9|10250.9|10259.6|10249.6|11
1650631270000|2022-04-22 12:41:10|10261.1|10251.1|10261.1|10251.1|10261.4|10251.4|10259.6|10249.6|10
1650631280000|2022-04-22 12:41:20|10261.4|10251.4|10262.6|10252.6|10262.6|10252.6|10261.4|10251.4|14
1650631290000|2022-04-22 12:41:30|10262.4|10252.4|10263.1|10253.1|10263.4|10253.4|10262.1|10252.1|8
1650631300000|2022-04-22 12:41:40|10263.6|10253.6|10264.1|10254.1|10264.1|10254.1|10263.6|10253.6|3
1650631320000|2022-04-22 12:42:00|10262.9|10252.9|10264.1|10254.1|10264.4|10254.4|10262.6|10252.6|9
1650631330000|2022-04-22 12:42:10|10263.9|10253.9|10263.6|10253.6|10263.9|10253.9|10263.6|10253.6|4
1650631340000|2022-04-22 12:42:20|10263.4|10253.4|10262.9|10252.9|10263.4|10253.4|10262.9|10252.9|5
1650631350000|2022-04-22 12:42:30|10263.1|10253.1|10263.4|10253.4|10263.6|10253.6|10263.1|10253.1|4
1650631360000|2022-04-22 12:42:40|10263.1|10253.1|10263.6|10253.6|10263.6|10253.6|10262.6|10252.6|6
1650631370000|2022-04-22 12:42:50|10263.4|10253.4|10264.1|10254.1|10264.1|10254.1|10262.9|10252.9|6
1650631390000|2022-04-22 12:43:10|10263.6|10253.6|10263.6|10253.6|10264.1|10254.1|10263.6|10253.6|5
1650631400000|2022-04-22 12:43:20|10263.4|10253.4|10263.4|10253.4|10263.4|10253.4|10262.9|10252.9|11
1650631410000|2022-04-22 12:43:30|10263.1|10253.1|10263.1|10253.1|10263.4|10253.4|10263.1|10253.1|3
1650631420000|2022-04-22 12:43:40|10262.9|10252.9|10262.4|10252.4|10262.9|10252.9|10262.4|10252.4|2
1650631430000|2022-04-22 12:43:50|10262.6|10252.6|10262.1|10252.1|10262.9|10252.9|10262.1|10252.1|4
1650631440000|2022-04-22 12:44:00|10261.9|10251.9|10262.1|10252.1|10262.1|10252.1|10261.9|10251.9|2
1650631450000|2022-04-22 12:44:10|10261.9|10251.9|10262.1|10252.1|10262.1|10252.1|10261.9|10251.9|2
1650631460000|2022-04-22 12:44:20|10261.9|10251.9|10261.4|10251.4|10261.9|10251.9|10261.4|10251.4|3
1650631470000|2022-04-22 12:44:30|10261.9|10251.9|10261.9|10251.9|10261.9|10251.9|10261.9|10251.9|1
1650631500000|2022-04-22 12:45:00|10262.6|10252.6|10261.1|10251.1|10262.9|10252.9|10261.1|10251.1|9
1650631510000|2022-04-22 12:45:10|10260.1|10250.1|10258|10248|10260.1|10250.1|10258|10248|6
1650631520000|2022-04-22 12:45:20|10257.9|10247.9|10257.9|10247.9|10257.9|10247.9|10257.6|10247.6|3
1650631530000|2022-04-22 12:45:30|10258.1|10248.1|10257.6|10247.6|10258.6|10248.6|10257.6|10247.6|8
1650631540000|2022-04-22 12:45:40|10257.4|10247.4|10257.6|10247.6|10257.9|10247.9|10257.4|10247.4|10
1650631550000|2022-04-22 12:45:50|10257.4|10247.4|10257.6|10247.6|10257.6|10247.6|10257.4|10247.4|6
1650631560000|2022-04-22 12:46:00|10257.9|10247.9|10257.4|10247.4|10257.9|10247.9|10257.1|10247.1|7
1650631580000|2022-04-22 12:46:20|10257.6|10247.6|10258.9|10248.9|10258.9|10248.9|10257.6|10247.6|5
1650631590000|2022-04-22 12:46:30|10258.6|10248.6|10258.4|10248.4|10258.6|10248.6|10258.4|10248.4|4
1650631600000|2022-04-22 12:46:40|10258.1|10248.1|10258.4|10248.4|10258.4|10248.4|10258.1|10248.1|4
1650631610000|2022-04-22 12:46:50|10258.6|10248.6|10258.9|10248.9|10259.1|10249.1|10258.6|10248.6|4
1650631620000|2022-04-22 12:47:00|10258.6|10248.6|10257.6|10247.6|10258.6|10248.6|10257.4|10247.4|4
1650631630000|2022-04-22 12:47:10|10258.1|10248.1|10258.6|10248.6|10258.9|10248.9|10258.1|10248.1|5
1650631640000|2022-04-22 12:47:20|10258.4|10248.4|10259.1|10249.1|10259.1|10249.1|10258.4|10248.4|10
1650631650000|2022-04-22 12:47:30|10259.4|10249.4|10259.1|10249.1|10259.6|10249.6|10259.1|10249.1|6
1650631660000|2022-04-22 12:47:40|10258.9|10248.9|10259.1|10249.1|10259.6|10249.6|10258.9|10248.9|4
1650631670000|2022-04-22 12:47:50|10259.6|10249.6|10258.9|10248.9|10259.6|10249.6|10258.9|10248.9|3
1650631680000|2022-04-22 12:48:00|10259.1|10249.1|10258.9|10248.9|10259.1|10249.1|10258.9|10248.9|4
1650631690000|2022-04-22 12:48:10|10259.1|10249.1|10258.4|10248.4|10259.6|10249.6|10258.4|10248.4|8
1650631700000|2022-04-22 12:48:20|10257.4|10247.4|10257.4|10247.4|10257.4|10247.4|10257.4|10247.4|1
1650631710000|2022-04-22 12:48:30|10257.6|10247.6|10257.4|10247.4|10257.9|10247.9|10257.1|10247.1|5
1650631720000|2022-04-22 12:48:40|10257.6|10247.6|10257.6|10247.6|10257.6|10247.6|10257.6|10247.6|1
1650631730000|2022-04-22 12:48:50|10257.4|10247.4|10257.9|10247.9|10257.9|10247.9|10257.4|10247.4|5
1650631740000|2022-04-22 12:49:00|10257.6|10247.6|10258.1|10248.1|10258.1|10248.1|10257.6|10247.6|9
1650631750000|2022-04-22 12:49:10|10258.4|10248.4|10258.1|10248.1|10258.9|10248.9|10258.1|10248.1|8
1650631760000|2022-04-22 12:49:20|10256.1|10246.1|10255.4|10245.4|10256.1|10246.1|10254.1|10244.1|6
1650631770000|2022-04-22 12:49:30|10255.6|10245.6|10254.4|10244.4|10255.6|10245.6|10254.1|10244.1|7
1650631780000|2022-04-22 12:49:40|10255.4|10245.4|10256.6|10246.6|10256.9|10246.9|10255.4|10245.4|7
1650631790000|2022-04-22 12:49:50|10256.9|10246.9|10255.9|10245.9|10256.9|10246.9|10255.9|10245.9|7
1650631800000|2022-04-22 12:50:00|10255.6|10245.6|10256.6|10246.6|10256.6|10246.6|10255.6|10245.6|7
1650631810000|2022-04-22 12:50:10|10256.4|10246.4|10257.1|10247.1|10257.1|10247.1|10255.6|10245.6|9
1650631820000|2022-04-22 12:50:20|10256.9|10246.9|10255.1|10245.1|10257.1|10247.1|10255.1|10245.1|5
1650631830000|2022-04-22 12:50:30|10254.9|10244.9|10254.4|10244.4|10255.1|10245.1|10253.9|10243.9|8
1650631840000|2022-04-22 12:50:40|10254.6|10244.6|10254.1|10244.1|10255.6|10245.6|10254.1|10244.1|11
1650631850000|2022-04-22 12:50:50|10253.9|10243.9|10254.1|10244.1|10255.1|10245.1|10253.6|10243.6|10
1650631860000|2022-04-22 12:51:00|10253.9|10243.9|10252.9|10242.9|10253.9|10243.9|10252.6|10242.6|11
1650631870000|2022-04-22 12:51:10|10253.1|10243.1|10253.1|10243.1|10253.1|10243.1|10253.1|10243.1|1
1650631880000|2022-04-22 12:51:20|10252.9|10242.9|10253.4|10243.4|10253.9|10243.9|10252.6|10242.6|14
1650631890000|2022-04-22 12:51:30|10253.6|10243.6|10255.4|10245.4|10255.4|10245.4|10253.6|10243.6|13
1650631900000|2022-04-22 12:51:40|10255.1|10245.1|10254.6|10244.6|10255.4|10245.4|10254.4|10244.4|17
1650631910000|2022-04-22 12:51:50|10254.9|10244.9|10254.4|10244.4|10254.9|10244.9|10254.1|10244.1|19
1650631920000|2022-04-22 12:52:00|10254.6|10244.6|10254.6|10244.6|10254.6|10244.6|10254.6|10244.6|1
1650631930000|2022-04-22 12:52:10|10254.4|10244.4|10253.1|10243.1|10254.6|10244.6|10253.1|10243.1|9
1650631940000|2022-04-22 12:52:20|10252.9|10242.9|10251.1|10241.1|10253.1|10243.1|10250.6|10240.6|10
1650631950000|2022-04-22 12:52:30|10250.9|10240.9|10249.6|10239.6|10251.4|10241.4|10249.6|10239.6|19
1650631960000|2022-04-22 12:52:40|10249.4|10239.4|10249.1|10239.1|10250.1|10240.1|10248.9|10238.9|21
1650631970000|2022-04-22 12:52:50|10248.9|10238.9|10249.4|10239.4|10249.6|10239.6|10248.9|10238.9|14
1650631980000|2022-04-22 12:53:00|10249.1|10239.1|10249.6|10239.6|10249.9|10239.9|10249.1|10239.1|13
1650631990000|2022-04-22 12:53:10|10249.1|10239.1|10248.9|10238.9|10249.6|10239.6|10248.9|10238.9|7
1650632000000|2022-04-22 12:53:20|10249.1|10239.1|10251.1|10241.1|10251.1|10241.1|10249.1|10239.1|9
1650632010000|2022-04-22 12:53:30|10251.6|10241.6|10253.9|10243.9|10254.6|10244.6|10251.6|10241.6|13
1650632020000|2022-04-22 12:53:40|10252.9|10242.9|10251.9|10241.9|10252.9|10242.9|10251.9|10241.9|8
1650632030000|2022-04-22 12:53:50|10252.9|10242.9|10252.9|10242.9|10252.9|10242.9|10252.1|10242.1|12
1650632040000|2022-04-22 12:54:00|10252.4|10242.4|10254.4|10244.4|10255.1|10245.1|10252.4|10242.4|20
1650632050000|2022-04-22 12:54:10|10253.6|10243.6|10253.9|10243.9|10254.9|10244.9|10253.6|10243.6|11
1650632060000|2022-04-22 12:54:20|10253.6|10243.6|10254.1|10244.1|10254.9|10244.9|10253.6|10243.6|12
1650632070000|2022-04-22 12:54:30|10254.6|10244.6|10254.4|10244.4|10254.9|10244.9|10253.9|10243.9|10
1650632080000|2022-04-22 12:54:40|10254.6|10244.6|10255.4|10245.4|10255.6|10245.6|10254.6|10244.6|12
1650632090000|2022-04-22 12:54:50|10255.6|10245.6|10255.9|10245.9|10255.9|10245.9|10255.6|10245.6|6
1650632100000|2022-04-22 12:55:00|10255.6|10245.6|10256.1|10246.1|10256.1|10246.1|10255.6|10245.6|2
1650632110000|2022-04-22 12:55:10|10256.4|10246.4|10259.1|10249.1|10259.1|10249.1|10256.4|10246.4|8
1650632120000|2022-04-22 12:55:20|10258.4|10248.4|10257.1|10247.1|10258.4|10248.4|10256.1|10246.1|16
1650632130000|2022-04-22 12:55:30|10256.9|10246.9|10255.6|10245.6|10257.9|10247.9|10255.6|10245.6|20
1650632140000|2022-04-22 12:55:40|10255.4|10245.4|10254.1|10244.1|10255.6|10245.6|10254.1|10244.1|9
1650632150000|2022-04-22 12:55:50|10254.4|10244.4|10255.6|10245.6|10255.9|10245.9|10254.4|10244.4|11
1650632160000|2022-04-22 12:56:00|10255.4|10245.4|10255.4|10245.4|10256.4|10246.4|10254.6|10244.6|13
1650632170000|2022-04-22 12:56:10|10255.1|10245.1|10255.4|10245.4|10256.4|10246.4|10255.1|10245.1|13
1650632180000|2022-04-22 12:56:20|10255.6|10245.6|10257.4|10247.4|10257.9|10247.9|10255.6|10245.6|21
1650632190000|2022-04-22 12:56:30|10257.1|10247.1|10257.1|10247.1|10257.6|10247.6|10256.6|10246.6|7
1650632200000|2022-04-22 12:56:40|10256.9|10246.9|10255.4|10245.4|10257.4|10247.4|10255.1|10245.1|13
1650632210000|2022-04-22 12:56:50|10255.1|10245.1|10255.4|10245.4|10255.6|10245.6|10254.6|10244.6|9
1650632220000|2022-04-22 12:57:00|10255.1|10245.1|10256.1|10246.1|10256.1|10246.1|10255.1|10245.1|16
1650632230000|2022-04-22 12:57:10|10256.4|10246.4|10255.4|10245.4|10256.4|10246.4|10254.9|10244.9|14
1650632240000|2022-04-22 12:57:20|10254.9|10244.9|10254.1|10244.1|10254.9|10244.9|10253.6|10243.6|10
1650632250000|2022-04-22 12:57:30|10253.9|10243.9|10253.1|10243.1|10253.9|10243.9|10253.1|10243.1|3
1650632260000|2022-04-22 12:57:40|10252.9|10242.9|10255.4|10245.4|10255.4|10245.4|10252.9|10242.9|6
1650632270000|2022-04-22 12:57:50|10255.6|10245.6|10255.4|10245.4|10255.6|10245.6|10255.1|10245.1|8
1650632280000|2022-04-22 12:58:00|10255.1|10245.1|10255.1|10245.1|10255.1|10245.1|10254.9|10244.9|3
1650632290000|2022-04-22 12:58:10|10254.9|10244.9|10254.9|10244.9|10255.4|10245.4|10254.4|10244.4|14
1650632300000|2022-04-22 12:58:20|10254.6|10244.6|10253.4|10243.4|10255.4|10245.4|10253.4|10243.4|14
1650632310000|2022-04-22 12:58:30|10252.9|10242.9|10253.9|10243.9|10253.9|10243.9|10251.6|10241.6|20
1650632320000|2022-04-22 12:58:40|10253.6|10243.6|10254.9|10244.9|10254.9|10244.9|10253.4|10243.4|16
1650632330000|2022-04-22 12:58:50|10254.6|10244.6|10255.1|10245.1|10255.1|10245.1|10253.6|10243.6|14
1650632340000|2022-04-22 12:59:00|10254.4|10244.4|10249.4|10239.4|10254.4|10244.4|10248.4|10238.4|22
1650632350000|2022-04-22 12:59:10|10249.1|10239.1|10249.9|10239.9|10250.1|10240.1|10246.9|10236.9|18
1650632360000|2022-04-22 12:59:20|10249.4|10239.4|10251.9|10241.9|10251.9|10241.9|10249.1|10239.1|16
1650632370000|2022-04-22 12:59:30|10251.6|10241.6|10250.4|10240.4|10252.4|10242.4|10248.6|10238.6|20
1650632380000|2022-04-22 12:59:40|10250.1|10240.1|10250.1|10240.1|10251.9|10241.9|10248.9|10238.9|22
1650632390000|2022-04-22 12:59:50|10250.6|10240.6|10251.9|10241.9|10252.6|10242.6|10250.4|10240.4|16
1650632400000|2022-04-22 13:00:00|10251.6|10241.6|10238.5|10228.5|10251.6|10241.6|10236.3|10226.3|33
1650632410000|2022-04-22 13:00:10|10239.3|10229.3|10234.4|10224.4|10241.5|10231.5|10233.9|10223.9|28
1650632420000|2022-04-22 13:00:20|10233.9|10223.9|10233.6|10223.6|10235.1|10225.1|10233.6|10223.6|18
1650632430000|2022-04-22 13:00:30|10233.9|10223.9|10234.5|10224.5|10234.8|10224.8|10231|10221|21
1650632440000|2022-04-22 13:00:40|10233.4|10223.4|10231.5|10221.5|10233.4|10223.4|10230.6|10220.6|23
1650632450000|2022-04-22 13:00:50|10231.4|10221.4|10233.5|10223.5|10233.8|10223.8|10230.8|10220.8|16
1650632460000|2022-04-22 13:01:00|10233.3|10223.3|10230.9|10220.9|10233.8|10223.8|10230.6|10220.6|19
1650632470000|2022-04-22 13:01:10|10230.6|10220.6|10234.8|10224.8|10235.4|10225.4|10230.5|10220.5|17
1650632480000|2022-04-22 13:01:20|10235.3|10225.3|10234.8|10224.8|10237|10227|10232.8|10222.8|23
1650632490000|2022-04-22 13:01:30|10234|10224|10234.3|10224.3|10235.8|10225.8|10233.3|10223.3|24
1650632500000|2022-04-22 13:01:40|10235.8|10225.8|10239.3|10229.3|10239.9|10229.9|10233.6|10223.6|22
1650632510000|2022-04-22 13:01:50|10239.1|10229.1|10233.9|10223.9|10239.1|10229.1|10233.8|10223.8|18
1650632520000|2022-04-22 13:02:00|10233.6|10223.6|10235.8|10225.8|10238.9|10228.9|10233.1|10223.1|27
1650632530000|2022-04-22 13:02:10|10235.6|10225.6|10236.4|10226.4|10237.3|10227.3|10235.1|10225.1|24
1650632540000|2022-04-22 13:02:20|10236.6|10226.6|10239.5|10229.5|10240.1|10230.1|10236.5|10226.5|23
1650632550000|2022-04-22 13:02:30|10239.3|10229.3|10240.8|10230.8|10241.5|10231.5|10239.3|10229.3|20
1650632560000|2022-04-22 13:02:40|10241.3|10231.3|10236.1|10226.1|10241.8|10231.8|10236.1|10226.1|28
1650632570000|2022-04-22 13:02:50|10235.3|10225.3|10237.3|10227.3|10238.3|10228.3|10234.5|10224.5|20
1650632580000|2022-04-22 13:03:00|10237.1|10227.1|10239.3|10229.3|10239.3|10229.3|10237.1|10227.1|20
1650632590000|2022-04-22 13:03:10|10239|10229|10239.1|10229.1|10240.3|10230.3|10238.5|10228.5|15
1650632600000|2022-04-22 13:03:20|10238.5|10228.5|10244.8|10234.8|10245|10235|10238.3|10228.3|21
1650632610000|2022-04-22 13:03:30|10244.5|10234.5|10247.3|10237.3|10249.9|10237.4|10244.5|10229.9|21
1650632620000|2022-04-22 13:03:40|10246.6|10236.6|10246.4|10236.4|10247.9|10237.9|10245.9|10235.9|13
1650632630000|2022-04-22 13:03:50|10245.9|10235.9|10246|10236|10247.6|10237.6|10244.5|10234.5|21
1650632640000|2022-04-22 13:04:00|10245.4|10235.4|10243.3|10233.3|10245.5|10235.5|10243|10233|18
1650632650000|2022-04-22 13:04:10|10243|10233|10243.8|10233.8|10244.3|10234.3|10241.8|10231.8|19
1650632660000|2022-04-22 13:04:20|10243.5|10233.5|10242.3|10232.3|10243.6|10233.6|10241.3|10231.3|23
1650632670000|2022-04-22 13:04:30|10242|10232|10241.3|10231.3|10242|10232|10240.9|10230.9|17
1650632680000|2022-04-22 13:04:40|10241.5|10231.5|10240.9|10230.9|10241.8|10231.8|10239.9|10229.9|15
1650632690000|2022-04-22 13:04:50|10241.1|10231.1|10238.9|10228.9|10241.1|10231.1|10238.9|10228.9|22
1650632700000|2022-04-22 13:05:00|10238.6|10228.6|10239.6|10229.6|10240.9|10230.9|10238.1|10228.1|21
1650632710000|2022-04-22 13:05:10|10239.4|10229.4|10245.5|10235.5|10245.5|10235.5|10239.1|10229.1|27
1650632720000|2022-04-22 13:05:20|10244.6|10234.6|10243.6|10233.6|10244.9|10234.9|10242.9|10232.9|22
1650632730000|2022-04-22 13:05:30|10243.9|10233.9|10242.4|10232.4|10244.3|10234.3|10242.4|10232.4|9
1650632740000|2022-04-22 13:05:40|10241.4|10231.4|10240.1|10230.1|10241.4|10231.4|10239|10229|14
1650632750000|2022-04-22 13:05:50|10240.4|10230.4|10237.9|10227.9|10241.4|10231.4|10237.6|10227.6|11
1650632760000|2022-04-22 13:06:00|10238.4|10228.4|10240.1|10230.1|10240.1|10230.1|10237.1|10227.1|15
1650632770000|2022-04-22 13:06:10|10239.9|10229.9|10238.1|10228.1|10239.9|10229.9|10238.1|10228.1|9
1650632780000|2022-04-22 13:06:20|10237.9|10227.9|10236.4|10226.4|10238.1|10228.1|10236.3|10226.3|10
1650632790000|2022-04-22 13:06:30|10235.9|10225.9|10240.6|10230.6|10240.9|10230.9|10235.9|10225.9|14
1650632800000|2022-04-22 13:06:40|10240.9|10230.9|10245.4|10235.4|10246.1|10236.1|10240.9|10230.9|22
1650632810000|2022-04-22 13:06:50|10246.1|10236.1|10245.9|10235.9|10247.6|10237.6|10245.6|10235.6|15
1650632820000|2022-04-22 13:07:00|10245.1|10235.1|10244.6|10234.6|10247.4|10237.4|10244.4|10234.4|18
1650632830000|2022-04-22 13:07:10|10244.1|10234.1|10244.6|10234.6|10244.9|10234.9|10243.6|10233.6|15
1650632840000|2022-04-22 13:07:20|10244.4|10234.4|10245.4|10235.4|10246.6|10236.6|10244.4|10234.4|17
1650632850000|2022-04-22 13:07:30|10245.1|10235.1|10249.4|10239.4|10250.1|10240.1|10245.1|10235.1|19
1650632860000|2022-04-22 13:07:40|10249.1|10239.1|10246.9|10236.9|10249.1|10239.1|10246.4|10236.4|19
1650632870000|2022-04-22 13:07:50|10247.1|10237.1|10247.6|10237.6|10248.1|10238.1|10246.9|10236.9|20
1650632880000|2022-04-22 13:08:00|10247.9|10237.9|10251.1|10241.1|10251.1|10241.1|10247.9|10237.9|18
1650632890000|2022-04-22 13:08:10|10250.1|10240.1|10251.6|10241.6|10252.4|10242.4|10250.1|10240.1|16
1650632900000|2022-04-22 13:08:20|10251.9|10241.9|10251.6|10241.6|10252.1|10242.1|10250.9|10240.9|10
1650632910000|2022-04-22 13:08:30|10251.9|10241.9|10253.6|10243.6|10253.6|10243.6|10251.1|10241.1|16
1650632920000|2022-04-22 13:08:40|10253.1|10243.1|10253.4|10243.4|10254.6|10244.6|10253.1|10243.1|20
1650632930000|2022-04-22 13:08:50|10253.1|10243.1|10252.1|10242.1|10254.4|10244.4|10250.9|10240.9|18
1650632940000|2022-04-22 13:09:00|10251.9|10241.9|10251.6|10241.6|10252.1|10242.1|10251.6|10241.6|8
1650632950000|2022-04-22 13:09:10|10250.9|10240.9|10256.6|10246.6|10256.6|10246.6|10250.9|10240.9|22
1650632960000|2022-04-22 13:09:20|10256.1|10246.1|10257.9|10247.9|10258.1|10248.1|10255.9|10245.9|12
1650632970000|2022-04-22 13:09:30|10258.6|10248.6|10259.6|10249.6|10260.4|10250.4|10258.4|10248.4|15
1650632980000|2022-04-22 13:09:40|10259.9|10249.9|10259.4|10249.4|10262.4|10252.4|10259.4|10249.4|18
1650632990000|2022-04-22 13:09:50|10259.1|10249.1|10255.4|10245.4|10259.4|10249.4|10255.4|10245.4|14
1650633000000|2022-04-22 13:10:00|10254.9|10244.9|10257.6|10247.6|10257.6|10247.6|10254.9|10244.9|21
1650633010000|2022-04-22 13:10:10|10257.9|10247.9|10259.6|10249.6|10259.6|10249.6|10257.4|10247.4|16
1650633020000|2022-04-22 13:10:20|10259.4|10249.4|10257.1|10247.1|10259.4|10249.4|10257.1|10247.1|10
1650633030000|2022-04-22 13:10:30|10256.6|10246.6|10254.9|10244.9|10256.6|10246.6|10254.4|10244.4|16
1650633040000|2022-04-22 13:10:40|10254.4|10244.4|10254.4|10244.4|10255.1|10245.1|10253.6|10243.6|17
1650633050000|2022-04-22 13:10:50|10254.6|10244.6|10253.6|10243.6|10254.6|10244.6|10253.1|10243.1|13
1650633060000|2022-04-22 13:11:00|10253.1|10243.1|10256.9|10246.9|10256.9|10246.9|10252.6|10242.6|21
1650633070000|2022-04-22 13:11:10|10257.6|10247.6|10253.4|10243.4|10257.6|10247.6|10252.9|10242.9|15
1650633080000|2022-04-22 13:11:20|10252.6|10242.6|10249.6|10239.6|10252.6|10242.6|10249.6|10239.6|16
1650633090000|2022-04-22 13:11:30|10249.9|10239.9|10247.6|10237.6|10250.4|10240.4|10247.4|10237.4|15
1650633100000|2022-04-22 13:11:40|10247.9|10237.9|10248|10238|10248.9|10238.9|10247.8|10237.8|10
1650633110000|2022-04-22 13:11:50|10247.9|10237.9|10248.6|10238.6|10249|10239|10247.9|10237.9|7
1650633120000|2022-04-22 13:12:00|10248.9|10238.9|10253.1|10243.1|10253.1|10243.1|10248.9|10238.9|15
1650633130000|2022-04-22 13:12:10|10252.9|10242.9|10251.9|10241.9|10252.9|10242.9|10251.9|10241.9|5
1650633140000|2022-04-22 13:12:20|10251.4|10241.4|10248.9|10238.9|10251.6|10241.6|10248.9|10238.9|8
1650633150000|2022-04-22 13:12:30|10249.4|10239.4|10249.9|10239.9|10250.9|10240.9|10248.6|10238.6|11
1650633160000|2022-04-22 13:12:40|10250.9|10240.9|10250.6|10240.6|10252.1|10242.1|10250.4|10240.4|16
1650633170000|2022-04-22 13:12:50|10250.1|10240.1|10245.6|10235.6|10250.6|10240.6|10245.6|10235.6|17
1650633180000|2022-04-22 13:13:00|10245.4|10235.4|10245.4|10235.4|10246.9|10236.9|10244.9|10234.9|19
1650633190000|2022-04-22 13:13:10|10245.1|10235.1|10244.1|10234.1|10245.4|10235.4|10243.4|10233.4|7
1650633200000|2022-04-22 13:13:20|10243.9|10233.9|10243.9|10233.9|10243.9|10233.9|10242.9|10232.9|8
1650633210000|2022-04-22 13:13:30|10243.6|10233.6|10243.9|10233.9|10244.4|10234.4|10242.4|10232.4|12
1650633220000|2022-04-22 13:13:40|10244.1|10234.1|10243.6|10233.6|10245.1|10235.1|10243.6|10233.6|9
1650633230000|2022-04-22 13:13:50|10243.4|10233.4|10242.4|10232.4|10243.4|10233.4|10242.4|10232.4|3
1650633240000|2022-04-22 13:14:00|10241.6|10231.6|10242.4|10232.4|10242.9|10232.9|10241.6|10231.6|22
1650633250000|2022-04-22 13:14:10|10241.1|10231.1|10240.9|10230.9|10241.6|10231.6|10240.1|10230.1|18
1650633260000|2022-04-22 13:14:20|10241.1|10231.1|10240.6|10230.6|10241.9|10231.9|10240.6|10230.6|16
1650633270000|2022-04-22 13:14:30|10240.9|10230.9|10240.6|10230.6|10241.9|10231.9|10240.6|10230.6|6
1650633280000|2022-04-22 13:14:40|10240.4|10230.4|10236.6|10226.6|10240.4|10230.4|10235.9|10225.9|18
1650633290000|2022-04-22 13:14:50|10237.4|10227.4|10237.9|10227.9|10239.6|10229.6|10236.6|10226.6|25
1650633300000|2022-04-22 13:15:00|10237.4|10227.4|10233.9|10223.9|10238.6|10228.6|10232.9|10222.9|18
1650633310000|2022-04-22 13:15:10|10235.9|10225.9|10233.6|10223.6|10235.9|10225.9|10231.9|10221.9|17
1650633320000|2022-04-22 13:15:20|10233.4|10223.4|10230.9|10220.9|10234.4|10224.4|10230.9|10220.9|12
1650633330000|2022-04-22 13:15:30|10231.1|10221.1|10226.9|10216.9|10231.1|10221.1|10226.4|10216.4|16
1650633340000|2022-04-22 13:15:40|10228.4|10218.4|10230.9|10220.9|10231.6|10221.6|10227.4|10217.4|15
1650633350000|2022-04-22 13:15:50|10231.4|10221.4|10230.9|10220.9|10233.1|10223.1|10230.6|10220.6|14
1650633360000|2022-04-22 13:16:00|10229.9|10219.9|10225.4|10215.4|10229.9|10219.9|10222.9|10212.9|17
1650633370000|2022-04-22 13:16:10|10225.6|10215.6|10226.9|10216.9|10226.9|10216.9|10225.1|10215.1|8
1650633380000|2022-04-22 13:16:20|10226.6|10216.6|10225.6|10215.6|10226.6|10216.6|10225.4|10215.4|8
1650633390000|2022-04-22 13:16:30|10226.1|10216.1|10226.9|10216.9|10227.9|10217.9|10225.6|10215.6|14
1650633400000|2022-04-22 13:16:40|10227.1|10217.1|10227.9|10217.9|10227.9|10217.9|10226.4|10216.4|8
1650633410000|2022-04-22 13:16:50|10228.6|10218.6|10226.9|10216.9|10228.6|10218.6|10226.9|10216.9|8
1650633420000|2022-04-22 13:17:00|10227.1|10217.1|10226.1|10216.1|10227.4|10217.4|10225.9|10215.9|14
1650633430000|2022-04-22 13:17:10|10225.6|10215.6|10226.6|10216.6|10226.6|10216.6|10224.6|10214.6|17
1650633440000|2022-04-22 13:17:20|10226.9|10216.9|10222.1|10212.1|10227.4|10217.4|10222.1|10212.1|16
1650633450000|2022-04-22 13:17:30|10222.4|10212.4|10221.4|10211.4|10222.4|10212.4|10221.4|10211.4|11
1650633460000|2022-04-22 13:17:40|10221.6|10211.6|10216.1|10206.1|10221.6|10211.6|10215.9|10205.9|13
1650633470000|2022-04-22 13:17:50|10215.9|10205.9|10214.6|10204.6|10215.9|10205.9|10214.1|10204.1|3
1650633480000|2022-04-22 13:18:00|10214.9|10204.9|10212.6|10202.6|10216.4|10206.4|10212.6|10202.6|17
1650633490000|2022-04-22 13:18:10|10212.9|10202.9|10211.4|10201.4|10214.6|10204.6|10209.6|10199.6|19
1650633500000|2022-04-22 13:18:20|10210.4|10200.4|10208.9|10198.9|10210.4|10200.4|10208.6|10198.6|10
1650633510000|2022-04-22 13:18:30|10207.6|10197.6|10206.9|10196.9|10207.6|10197.6|10206.4|10196.4|12
1650633520000|2022-04-22 13:18:40|10207.1|10197.1|10204.6|10194.6|10207.1|10197.1|10204.1|10194.1|15
1650633530000|2022-04-22 13:18:50|10204.1|10194.1|10205.1|10195.1|10205.1|10195.1|10204.1|10194.1|12
1650633540000|2022-04-22 13:19:00|10205.4|10195.4|10206.1|10196.1|10208.4|10198.4|10205.4|10195.4|13
1650633550000|2022-04-22 13:19:10|10206.4|10196.4|10204.9|10194.9|10206.9|10196.9|10204.9|10194.9|11
1650633560000|2022-04-22 13:19:20|10205.1|10195.1|10207.6|10197.6|10207.6|10197.6|10205.1|10195.1|13
1650633570000|2022-04-22 13:19:30|10209.1|10199.1|10208.9|10198.9|10211.9|10201.9|10208.1|10198.1|9
1650633580000|2022-04-22 13:19:40|10208.6|10198.6|10209.6|10199.6|10210.1|10200.1|10208.1|10198.1|13
1650633590000|2022-04-22 13:19:50|10209.4|10199.4|10206.6|10196.6|10209.4|10199.4|10206.6|10196.6|11
1650633600000|2022-04-22 13:20:00|10206.9|10196.9|10208.1|10198.1|10209.1|10199.1|10206.9|10196.9|16
1650633610000|2022-04-22 13:20:10|10208.4|10198.4|10206.1|10196.1|10208.6|10198.6|10205.9|10195.9|9
1650633620000|2022-04-22 13:20:20|10206.6|10196.6|10205.1|10195.1|10206.6|10196.6|10203.6|10193.6|13
1650633630000|2022-04-22 13:20:30|10204.9|10194.9|10205.4|10195.4|10205.9|10195.9|10204.4|10194.4|6
1650633640000|2022-04-22 13:20:40|10204.9|10194.9|10204.1|10194.1|10204.9|10194.9|10204.1|10194.1|7
1650633650000|2022-04-22 13:20:50|10204.6|10194.6|10203.6|10193.6|10205.1|10195.1|10203.1|10193.1|11
1650633660000|2022-04-22 13:21:00|10203.4|10193.4|10205.6|10195.6|10205.9|10195.9|10203.4|10193.4|11
1650633670000|2022-04-22 13:21:10|10204.9|10194.9|10204.9|10194.9|10205.6|10195.6|10204.9|10194.9|7
1650633680000|2022-04-22 13:21:20|10205.1|10195.1|10204.9|10194.9|10205.1|10195.1|10204.6|10194.6|5
1650633690000|2022-04-22 13:21:30|10205.1|10195.1|10204.4|10194.4|10205.1|10195.1|10204.1|10194.1|8
1650633700000|2022-04-22 13:21:40|10203.9|10193.9|10205.1|10195.1|10205.9|10195.9|10203.9|10193.9|10
1650633710000|2022-04-22 13:21:50|10205.4|10195.4|10203.9|10193.9|10205.4|10195.4|10203.9|10193.9|4
1650633720000|2022-04-22 13:22:00|10203.6|10193.6|10203.6|10193.6|10203.6|10193.6|10203.6|10193.6|1
1650633730000|2022-04-22 13:22:10|10203.9|10193.9|10206.9|10196.9|10206.9|10196.9|10203.6|10193.6|12
1650633740000|2022-04-22 13:22:20|10206.6|10196.6|10207.4|10197.4|10208.9|10198.9|10206.6|10196.6|14
1650633750000|2022-04-22 13:22:30|10209.4|10199.4|10208.9|10198.9|10209.9|10199.9|10208.1|10198.1|13
1650633760000|2022-04-22 13:22:40|10208.6|10198.6|10205.9|10195.9|10208.9|10198.9|10205.9|10195.9|11
1650633770000|2022-04-22 13:22:50|10206.1|10196.1|10206.9|10196.9|10207.6|10197.6|10206.1|10196.1|7
1650633780000|2022-04-22 13:23:00|10206.6|10196.6|10207.4|10197.4|10207.6|10197.6|10206.4|10196.4|14
1650633790000|2022-04-22 13:23:10|10207.6|10197.6|10208.9|10198.9|10209.1|10199.1|10206.9|10196.9|10
1650633800000|2022-04-22 13:23:20|10209.1|10199.1|10211.9|10201.9|10212.9|10202.9|10209.1|10199.1|20
1650633810000|2022-04-22 13:23:30|10212.1|10202.1|10208.4|10198.4|10212.1|10202.1|10208.1|10198.1|11
1650633820000|2022-04-22 13:23:40|10208.1|10198.1|10207.1|10197.1|10208.1|10198.1|10207.1|10197.1|8
1650633830000|2022-04-22 13:23:50|10207.4|10197.4|10210.6|10200.6|10210.6|10200.6|10206.9|10196.9|13
1650633840000|2022-04-22 13:24:00|10210.9|10200.9|10209.6|10199.6|10212.1|10202.1|10209.6|10199.6|19
1650633850000|2022-04-22 13:24:10|10209.4|10199.4|10209.1|10199.1|10209.9|10199.9|10209.1|10199.1|10
1650633870000|2022-04-22 13:24:30|10209.4|10199.4|10209.6|10199.6|10209.6|10199.6|10209.4|10199.4|2
1650633880000|2022-04-22 13:24:40|10210.4|10200.4|10212.9|10202.9|10213.6|10203.6|10210.4|10200.4|7
1650633890000|2022-04-22 13:24:50|10213.1|10203.1|10209.9|10199.9|10213.1|10203.1|10209.9|10199.9|13
1650633900000|2022-04-22 13:25:00|10210.1|10200.1|10210.9|10200.9|10210.9|10200.9|10210.1|10200.1|14
1650633910000|2022-04-22 13:25:10|10210.6|10200.6|10210.6|10200.6|10210.6|10200.6|10210.4|10200.4|3
1650633920000|2022-04-22 13:25:20|10210.9|10200.9|10211.6|10201.6|10211.6|10201.6|10207.5|10197.5|12
1650633930000|2022-04-22 13:25:30|10211.4|10201.4|10212.4|10202.4|10212.4|10202.4|10211.1|10201.1|8
1650633940000|2022-04-22 13:25:40|10212.6|10202.6|10213.1|10203.1|10213.1|10203.1|10212.4|10202.4|14
1650633950000|2022-04-22 13:25:50|10212.4|10202.4|10210.1|10200.1|10212.4|10202.4|10210.1|10200.1|9
1650633960000|2022-04-22 13:26:00|10210.4|10200.4|10212.4|10202.4|10213.4|10203.4|10209.9|10199.9|10
1650633970000|2022-04-22 13:26:10|10211.9|10201.9|10212.9|10202.9|10212.9|10202.9|10211.6|10201.6|15
1650633980000|2022-04-22 13:26:20|10212.6|10202.6|10215.4|10205.4|10216.1|10206.1|10212.6|10202.6|14
1650633990000|2022-04-22 13:26:30|10215.6|10205.6|10213.4|10203.4|10215.6|10205.6|10213.1|10203.1|20
1650634000000|2022-04-22 13:26:40|10215.6|10205.6|10217.4|10207.4|10217.6|10207.6|10215.1|10205.1|12
1650634010000|2022-04-22 13:26:50|10217.6|10207.6|10217.6|10207.6|10218.1|10208.1|10217.6|10207.6|4
1650634020000|2022-04-22 13:27:00|10217.4|10207.4|10217.6|10207.6|10217.6|10207.6|10216.1|10206.1|9
1650634030000|2022-04-22 13:27:10|10218.4|10208.4|10217.1|10207.1|10220.1|10210.1|10217.1|10207.1|14
1650634040000|2022-04-22 13:27:20|10217.4|10207.4|10214.4|10204.4|10217.6|10207.6|10214.4|10204.4|12
1650634050000|2022-04-22 13:27:30|10214.3|10204.3|10212.9|10202.9|10214.3|10204.3|10212.6|10202.6|5
1650634060000|2022-04-22 13:27:40|10213.6|10203.6|10213.9|10203.9|10214.6|10204.6|10213.6|10203.6|9
1650634070000|2022-04-22 13:27:50|10214.4|10204.4|10213.9|10203.9|10214.6|10204.6|10213.9|10203.9|6
1650634080000|2022-04-22 13:28:00|10213.1|10203.1|10214.1|10204.1|10214.1|10204.1|10212.6|10202.6|10
1650634090000|2022-04-22 13:28:10|10213.9|10203.9|10213.4|10203.4|10214.1|10204.1|10212.9|10202.9|10
1650634100000|2022-04-22 13:28:20|10212.9|10202.9|10211.9|10201.9|10213.9|10203.9|10211.9|10201.9|23
1650634110000|2022-04-22 13:28:30|10212.1|10202.1|10214.8|10204.8|10216|10206|10212.1|10202.1|8
1650634120000|2022-04-22 13:28:40|10214.9|10204.9|10214.6|10204.6|10215|10205|10214.1|10204.1|7
1650634130000|2022-04-22 13:28:50|10214.4|10204.4|10213.4|10203.4|10214.6|10204.6|10212.9|10202.9|13
1650634140000|2022-04-22 13:29:00|10213.1|10203.1|10213.4|10203.4|10213.6|10203.6|10213.1|10203.1|8
1650634150000|2022-04-22 13:29:10|10213.6|10203.6|10214.4|10204.4|10214.6|10204.6|10213.1|10203.1|13
1650634160000|2022-04-22 13:29:20|10214.6|10204.6|10214.1|10204.1|10214.6|10204.6|10213.6|10203.6|11
1650634170000|2022-04-22 13:29:30|10214.4|10204.4|10213.6|10203.6|10214.4|10204.4|10213.4|10203.4|6
1650634180000|2022-04-22 13:29:40|10214.6|10204.6|10213.1|10203.1|10214.6|10204.6|10212.6|10202.6|11
1650634190000|2022-04-22 13:29:50|10213.4|10203.4|10213.4|10203.4|10213.6|10203.6|10213.4|10203.4|3
1650634200000|2022-04-22 13:30:00|10213.6|10203.6|10212.9|10202.9|10213.6|10203.6|10211.9|10201.9|11
1650634210000|2022-04-22 13:30:10|10212.6|10202.6|10212.9|10202.9|10214.1|10204.1|10212.6|10202.6|9
1650634220000|2022-04-22 13:30:20|10212.6|10202.6|10212.9|10202.9|10213.6|10203.6|10212.6|10202.6|13
1650634230000|2022-04-22 13:30:30|10213.4|10203.4|10214.6|10204.6|10214.9|10204.9|10213.1|10203.1|12
1650634240000|2022-04-22 13:30:40|10214.1|10204.1|10214.1|10204.1|10214.4|10204.4|10213.9|10203.9|5
1650634250000|2022-04-22 13:30:50|10213.9|10203.9|10214.6|10204.6|10214.6|10204.6|10212.9|10202.9|7
1650634260000|2022-04-22 13:31:00|10213.1|10203.1|10212.9|10202.9|10213.9|10203.9|10212.9|10202.9|12
1650634270000|2022-04-22 13:31:10|10213.6|10203.6|10214.1|10204.1|10215.9|10205.9|10212.9|10202.9|13
1650634280000|2022-04-22 13:31:20|10213.9|10203.9|10212.6|10202.6|10213.9|10203.9|10212.4|10202.4|8
1650634290000|2022-04-22 13:31:30|10211.1|10201.1|10211.1|10201.1|10212.4|10202.4|10211.1|10201.1|12
1650634300000|2022-04-22 13:31:40|10210.9|10200.9|10210.1|10200.1|10211.1|10201.1|10208.9|10198.9|9
1650634310000|2022-04-22 13:31:50|10209.4|10199.4|10209.6|10199.6|10210.6|10200.6|10208.9|10198.9|14
1650634320000|2022-04-22 13:32:00|10209.4|10199.4|10210.4|10200.4|10210.9|10200.9|10209.4|10199.4|8
1650634330000|2022-04-22 13:32:10|10210.6|10200.6|10206.1|10196.1|10211.4|10201.4|10206.1|10196.1|12
1650634340000|2022-04-22 13:32:20|10206.9|10196.9|10207.9|10197.9|10208.4|10198.4|10206.4|10196.4|15
1650634350000|2022-04-22 13:32:30|10207.1|10197.1|10206.6|10196.6|10207.1|10197.1|10206.4|10196.4|13
1650634360000|2022-04-22 13:32:40|10206.4|10196.4|10206.1|10196.1|10206.6|10196.6|10205.6|10195.6|9
1650634370000|2022-04-22 13:32:50|10205.6|10195.6|10206.1|10196.1|10206.4|10196.4|10205.6|10195.6|6
1650634380000|2022-04-22 13:33:00|10205.9|10195.9|10207.4|10197.4|10207.4|10197.4|10205.6|10195.6|13
1650634390000|2022-04-22 13:33:10|10208.1|10198.1|10211.4|10201.4|10211.4|10201.4|10208.1|10198.1|17
1650634400000|2022-04-22 13:33:20|10211.1|10201.1|10211.1|10201.1|10212.6|10202.6|10209.9|10199.9|11
1650634410000|2022-04-22 13:33:30|10211.4|10201.4|10210.9|10200.9|10211.6|10201.6|10210.9|10200.9|7
1650634420000|2022-04-22 13:33:40|10211.4|10201.4|10211.4|10201.4|10211.6|10201.6|10211.4|10201.4|5
1650634430000|2022-04-22 13:33:50|10211.1|10201.1|10210.6|10200.6|10211.4|10201.4|10210.4|10200.4|7
1650634440000|2022-04-22 13:34:00|10210.9|10200.9|10213.6|10203.6|10214.6|10204.6|10210.9|10200.9|20
1650634450000|2022-04-22 13:34:10|10213.9|10203.9|10213.4|10203.4|10214.6|10204.6|10212.9|10202.9|11
1650634460000|2022-04-22 13:34:20|10213.6|10203.6|10213.1|10203.1|10213.6|10203.6|10212.9|10202.9|9
1650634470000|2022-04-22 13:34:30|10212.9|10202.9|10212.1|10202.1|10213.4|10203.4|10211.9|10201.9|16
1650634480000|2022-04-22 13:34:40|10211.6|10201.6|10212.4|10202.4|10212.6|10202.6|10211.4|10201.4|12
1650634490000|2022-04-22 13:34:50|10212.1|10202.1|10212.9|10202.9|10213.6|10203.6|10212.1|10202.1|10
1650634500000|2022-04-22 13:35:00|10212.1|10202.1|10213.6|10203.6|10213.6|10203.6|10211.1|10201.1|15
1650634510000|2022-04-22 13:35:10|10213.4|10203.4|10213.6|10203.6|10213.6|10203.6|10211.9|10201.9|12
1650634520000|2022-04-22 13:35:20|10214.1|10204.1|10213.1|10203.1|10214.1|10204.1|10212.4|10202.4|17
1650634530000|2022-04-22 13:35:30|10212.9|10202.9|10212.4|10202.4|10212.9|10202.9|10212.4|10202.4|7
1650634540000|2022-04-22 13:35:40|10212.1|10202.1|10211.1|10201.1|10212.1|10202.1|10210.4|10200.4|11
1650634550000|2022-04-22 13:35:50|10211.4|10201.4|10211.1|10201.1|10212.4|10202.4|10210.9|10200.9|9
1650634560000|2022-04-22 13:36:00|10211.4|10201.4|10213.9|10203.9|10213.9|10203.9|10210.9|10200.9|15
1650634570000|2022-04-22 13:36:10|10214.6|10204.6|10216.9|10206.9|10217.1|10207.1|10214.4|10204.4|8
1650634580000|2022-04-22 13:36:20|10220.4|10210.4|10223.1|10213.1|10223.9|10213.9|10220.4|10210.4|13
1650634590000|2022-04-22 13:36:30|10222.9|10212.9|10223.1|10213.1|10224.1|10214.1|10222.9|10212.9|12
1650634600000|2022-04-22 13:36:40|10222.1|10212.1|10221.9|10211.9|10222.1|10212.1|10220.9|10210.9|10
1650634610000|2022-04-22 13:36:50|10221.6|10211.6|10220.4|10210.4|10221.6|10211.6|10220.4|10210.4|4
1650634620000|2022-04-22 13:37:00|10220.1|10210.1|10219.1|10209.1|10220.1|10210.1|10218.1|10208.1|12
1650634630000|2022-04-22 13:37:10|10219.4|10209.4|10219.1|10209.1|10219.9|10209.9|10218.6|10208.6|15
1650634640000|2022-04-22 13:37:20|10219.4|10209.4|10220.1|10210.1|10221.4|10211.4|10219.4|10209.4|15
1650634650000|2022-04-22 13:37:30|10220.4|10210.4|10217.9|10207.9|10220.4|10210.4|10217.9|10207.9|14
1650634660000|2022-04-22 13:37:40|10218.4|10208.4|10220.4|10210.4|10220.6|10210.6|10218.4|10208.4|15
1650634670000|2022-04-22 13:37:50|10220.1|10210.1|10219.9|10209.9|10221.4|10211.4|10219.9|10209.9|10
1650634680000|2022-04-22 13:38:00|10219.6|10209.6|10220.6|10210.6|10221.4|10211.4|10218.6|10208.6|13
1650634690000|2022-04-22 13:38:10|10220.4|10210.4|10219.6|10209.6|10220.6|10210.6|10219.1|10209.1|18
1650634700000|2022-04-22 13:38:20|10219.4|10209.4|10220.9|10210.9|10220.9|10210.9|10218.9|10208.9|13
1650634710000|2022-04-22 13:38:30|10220.6|10210.6|10220.6|10210.6|10220.9|10210.9|10220.1|10210.1|7
1650634720000|2022-04-22 13:38:40|10220.1|10210.1|10218.4|10208.4|10220.1|10210.1|10217.9|10207.9|10
1650634730000|2022-04-22 13:38:50|10218.9|10208.9|10219.1|10209.1|10219.9|10209.9|10218.1|10208.1|11
1650634740000|2022-04-22 13:39:00|10219.4|10209.4|10219.9|10209.9|10220.1|10210.1|10219.4|10209.4|5
1650634750000|2022-04-22 13:39:10|10220.4|10210.4|10217.9|10207.9|10220.4|10210.4|10217.9|10207.9|10
1650634760000|2022-04-22 13:39:20|10218.1|10208.1|10216.9|10206.9|10218.1|10208.1|10216.9|10206.9|8
1650634770000|2022-04-22 13:39:30|10217.1|10207.1|10215.9|10205.9|10217.1|10207.1|10215.1|10205.1|13
1650634780000|2022-04-22 13:39:40|10215.6|10205.6|10215.9|10205.9|10215.9|10205.9|10215.1|10205.1|9
1650634790000|2022-04-22 13:39:50|10215.1|10205.1|10218.1|10208.1|10220.6|10210.6|10215.1|10205.1|10
1650634800000|2022-04-22 13:40:00|10218.4|10208.4|10219.9|10209.9|10220.4|10210.4|10217.6|10207.6|14
1650634810000|2022-04-22 13:40:10|10220.1|10210.1|10221.9|10211.9|10221.9|10211.9|10219.1|10209.1|12
1650634820000|2022-04-22 13:40:20|10221.6|10211.6|10225.9|10215.9|10225.9|10215.9|10221.4|10211.4|9
1650634830000|2022-04-22 13:40:30|10226.6|10216.6|10227.4|10217.4|10229.1|10219.1|10226.4|10216.4|16
1650634840000|2022-04-22 13:40:40|10226.9|10216.9|10226.9|10216.9|10228.9|10218.9|10224.9|10214.9|18
1650634850000|2022-04-22 13:40:50|10226.6|10216.6|10229.1|10219.1|10229.1|10219.1|10225.9|10215.9|15
1650634860000|2022-04-22 13:41:00|10229.4|10219.4|10229.1|10219.1|10230.1|10220.1|10229.1|10219.1|7
1650634870000|2022-04-22 13:41:10|10228.9|10218.9|10229.6|10219.6|10230.9|10220.9|10228.9|10218.9|10
1650634880000|2022-04-22 13:41:20|10227.9|10217.9|10229.9|10219.9|10230.6|10220.6|10227.6|10217.6|18
1650634890000|2022-04-22 13:41:30|10230.4|10220.4|10229.6|10219.6|10230.9|10220.9|10229.4|10219.4|14
1650634900000|2022-04-22 13:41:40|10229.1|10219.1|10228.9|10218.9|10230.1|10220.1|10228.6|10218.6|13
1650634910000|2022-04-22 13:41:50|10229.1|10219.1|10227.9|10217.9|10229.1|10219.1|10227.4|10217.4|13
1650634920000|2022-04-22 13:42:00|10227.6|10217.6|10229.9|10219.9|10230.4|10220.4|10227.6|10217.6|5
1650634930000|2022-04-22 13:42:10|10230.6|10220.6|10231.6|10221.6|10232.4|10222.4|10230.6|10220.6|13
1650634940000|2022-04-22 13:42:20|10231.4|10221.4|10233.9|10223.9|10233.9|10223.9|10231.4|10221.4|7
1650634950000|2022-04-22 13:42:30|10233.6|10223.6|10233.6|10223.6|10234.1|10224.1|10232.9|10222.9|14
1650634960000|2022-04-22 13:42:40|10232.9|10222.9|10233.4|10223.4|10234.9|10224.9|10232.1|10222.1|13
1650634970000|2022-04-22 13:42:50|10233.6|10223.6|10234.4|10224.4|10235.4|10225.4|10232.9|10222.9|17
1650634980000|2022-04-22 13:43:00|10234.1|10224.1|10235.6|10225.6|10235.6|10225.6|10233.1|10223.1|12
1650634990000|2022-04-22 13:43:10|10235.4|10225.4|10234.4|10224.4|10235.4|10225.4|10234.4|10224.4|9
1650635000000|2022-04-22 13:43:20|10235.1|10225.1|10232.6|10222.6|10235.1|10225.1|10232.4|10222.4|13
1650635010000|2022-04-22 13:43:30|10232.9|10222.9|10236.4|10226.4|10236.9|10226.9|10232.9|10222.9|13
1650635020000|2022-04-22 13:43:40|10236.6|10226.6|10236.4|10226.4|10236.6|10226.6|10235.6|10225.6|12
1650635030000|2022-04-22 13:43:50|10236.1|10226.1|10236.1|10226.1|10236.1|10226.1|10235.4|10225.4|7
1650635040000|2022-04-22 13:44:00|10236.6|10226.6|10236.1|10226.1|10236.6|10226.6|10235.9|10225.9|7
1650635050000|2022-04-22 13:44:10|10235.6|10225.6|10236.6|10226.6|10237.1|10227.1|10235.6|10225.6|14
1650635060000|2022-04-22 13:44:20|10236.4|10226.4|10236.4|10226.4|10236.9|10226.9|10235.9|10225.9|9
1650635070000|2022-04-22 13:44:30|10236.1|10226.1|10238.9|10228.9|10239.6|10229.6|10235.4|10225.4|21
1650635080000|2022-04-22 13:44:40|10238.4|10228.4|10238.6|10228.6|10239.1|10229.1|10237.9|10227.9|13
1650635090000|2022-04-22 13:44:50|10238.4|10228.4|10242.6|10232.6|10242.9|10232.9|10238.4|10228.4|13
1650635100000|2022-04-22 13:45:00|10242.9|10232.9|10242.9|10232.9|10243.6|10233.6|10242.4|10232.4|19
1650635110000|2022-04-22 13:45:10|10241.9|10231.9|10243.1|10233.1|10243.4|10233.4|10241.9|10231.9|12
1650635120000|2022-04-22 13:45:20|10243.4|10233.4|10242.6|10232.6|10243.4|10233.4|10242.4|10232.4|14
1650635130000|2022-04-22 13:45:30|10242.4|10232.4|10243.4|10233.4|10243.4|10233.4|10242.1|10232.1|8
1650635140000|2022-04-22 13:45:40|10243.6|10233.6|10243.6|10233.6|10244.4|10234.4|10242.6|10232.6|12
1650635150000|2022-04-22 13:45:50|10243.9|10233.9|10241.1|10231.1|10243.9|10233.9|10241.1|10231.1|18
1650635160000|2022-04-22 13:46:00|10242.1|10232.1|10241.4|10231.4|10244.9|10234.9|10241.1|10231.1|18
1650635170000|2022-04-22 13:46:10|10241.1|10231.1|10237.4|10227.4|10241.1|10231.1|10237.1|10227.1|14
1650635180000|2022-04-22 13:46:20|10237.6|10227.6|10237.9|10227.9|10237.9|10227.9|10236.6|10226.6|9
1650635190000|2022-04-22 13:46:30|10237.4|10227.4|10237.9|10227.9|10237.9|10227.9|10235.6|10225.6|7
1650635200000|2022-04-22 13:46:40|10238.1|10228.1|10241.1|10231.1|10241.4|10231.4|10238.1|10228.1|5
1650635210000|2022-04-22 13:46:50|10242.6|10232.6|10240.9|10230.9|10242.6|10232.6|10238.9|10228.9|17
1650635220000|2022-04-22 13:47:00|10240.6|10230.6|10239.6|10229.6|10240.9|10230.9|10239.1|10229.1|9
1650635290000|2022-04-22 13:48:10|10237.1|10227.1|10236.1|10226.1|10237.1|10227.1|10235.9|10225.9|6
1650635300000|2022-04-22 13:48:20|10236.4|10226.4|10236.6|10226.6|10236.6|10226.6|10236.1|10226.1|8
1650635310000|2022-04-22 13:48:30|10236.9|10226.9|10236.1|10226.1|10236.9|10226.9|10236.1|10226.1|10
1650635320000|2022-04-22 13:48:40|10236.4|10226.4|10235.6|10225.6|10236.4|10226.4|10235.6|10225.6|7
1650635330000|2022-04-22 13:48:50|10235.9|10225.9|10235.9|10225.9|10235.9|10225.9|10235.9|10225.9|1
1650635340000|2022-04-22 13:49:00|10236.6|10226.6|10238.9|10228.9|10239.1|10229.1|10236.6|10226.6|12
1650635350000|2022-04-22 13:49:10|10239.1|10229.1|10236.6|10226.6|10239.1|10229.1|10236.4|10226.4|12
1650635360000|2022-04-22 13:49:20|10236.9|10226.9|10237.9|10227.9|10238.9|10228.9|10236.4|10226.4|14
1650635370000|2022-04-22 13:49:30|10238.1|10228.1|10237.6|10227.6|10238.4|10228.4|10236.9|10226.9|9
1650635380000|2022-04-22 13:49:40|10237.4|10227.4|10237.1|10227.1|10237.9|10227.9|10235.9|10225.9|13
1650635390000|2022-04-22 13:49:50|10236.6|10226.6|10240.1|10230.1|10240.1|10230.1|10236.4|10226.4|16
1650635400000|2022-04-22 13:50:00|10239.9|10229.9|10239.4|10229.4|10239.9|10229.9|10239.4|10229.4|2
1650635460000|2022-04-22 13:51:00|10242.1|10232.1|10244.4|10234.4|10244.4|10234.4|10242.1|10232.1|4
1650635470000|2022-04-22 13:51:10|10244.1|10234.1|10242.6|10232.6|10244.1|10234.1|10242.6|10232.6|11
1650635480000|2022-04-22 13:51:20|10242.4|10232.4|10244.1|10234.1|10244.4|10234.4|10242.1|10232.1|10
1650635490000|2022-04-22 13:51:30|10243.9|10233.9|10242.9|10232.9|10243.9|10233.9|10242.1|10232.1|12
1650635500000|2022-04-22 13:51:40|10242.4|10232.4|10244.9|10234.9|10245.6|10235.6|10242.4|10232.4|11
1650635510000|2022-04-22 13:51:50|10245.9|10235.9|10245.9|10235.9|10247.6|10237.6|10245.4|10235.4|15
1650635520000|2022-04-22 13:52:00|10245.6|10235.6|10243.9|10233.9|10245.6|10235.6|10243.6|10233.6|9
1650635530000|2022-04-22 13:52:10|10243.4|10233.4|10243.4|10233.4|10243.9|10233.9|10243.4|10233.4|6
1650635550000|2022-04-22 13:52:30|10245.4|10235.4|10245.1|10235.1|10246.9|10236.9|10245.1|10235.1|9
1650635560000|2022-04-22 13:52:40|10245.4|10235.4|10244.4|10234.4|10246.9|10236.9|10244.4|10234.4|12
1650635570000|2022-04-22 13:52:50|10244.1|10234.1|10244.9|10234.9|10245.6|10235.6|10244.1|10234.1|6
1650635580000|2022-04-22 13:53:00|10244.6|10234.6|10245.1|10235.1|10245.4|10235.4|10244.6|10234.6|8
1650635590000|2022-04-22 13:53:10|10244.9|10234.9|10246.4|10236.4|10247.4|10237.4|10244.9|10234.9|12
1650635600000|2022-04-22 13:53:20|10246.6|10236.6|10245.1|10235.1|10247.4|10237.4|10245.1|10235.1|12
1650635610000|2022-04-22 13:53:30|10244.9|10234.9|10242.4|10232.4|10244.9|10234.9|10240.9|10230.9|16
1650635620000|2022-04-22 13:53:40|10242.9|10232.9|10243.4|10233.4|10243.9|10233.9|10242.4|10232.4|16
1650635630000|2022-04-22 13:53:50|10243.1|10233.1|10242.9|10232.9|10243.1|10233.1|10242.4|10232.4|9
1650635640000|2022-04-22 13:54:00|10242.6|10232.6|10244.1|10234.1|10244.1|10234.1|10241.9|10231.9|6
1650635650000|2022-04-22 13:54:10|10243.9|10233.9|10242.6|10232.6|10244.1|10234.1|10242.1|10232.1|6
1650635660000|2022-04-22 13:54:20|10242.9|10232.9|10239.9|10229.9|10243.4|10233.4|10239.9|10229.9|11
1650635670000|2022-04-22 13:54:30|10240.1|10230.1|10239.4|10229.4|10240.1|10230.1|10238.4|10228.4|16
1650635680000|2022-04-22 13:54:40|10239.6|10229.6|10242.4|10232.4|10242.4|10232.4|10239.6|10229.6|7
1650635690000|2022-04-22 13:54:50|10242.1|10232.1|10241.4|10231.4|10242.6|10232.6|10240.9|10230.9|10
1650635700000|2022-04-22 13:55:00|10241.1|10231.1|10242.4|10232.4|10242.9|10232.9|10240.6|10230.6|12
1650635710000|2022-04-22 13:55:10|10241.6|10231.6|10240.9|10230.9|10242.4|10232.4|10240.6|10230.6|7
1650635720000|2022-04-22 13:55:20|10241.1|10231.1|10240.9|10230.9|10241.6|10231.6|10240.4|10230.4|9
1650635730000|2022-04-22 13:55:30|10241.1|10231.1|10240.4|10230.4|10241.1|10231.1|10239.4|10229.4|11
1650635740000|2022-04-22 13:55:40|10239.6|10229.6|10238.4|10228.4|10240.1|10230.1|10238.4|10228.4|15
1650635750000|2022-04-22 13:55:50|10237.9|10227.9|10237.6|10227.6|10238.9|10228.9|10237.4|10227.4|11
1650635760000|2022-04-22 13:56:00|10237.4|10227.4|10237.6|10227.6|10239.9|10229.9|10237.1|10227.1|17
1650635770000|2022-04-22 13:56:10|10237.4|10227.4|10238.6|10228.6|10238.6|10228.6|10236.6|10226.6|15
1650635780000|2022-04-22 13:56:20|10238.4|10228.4|10236.4|10226.4|10238.6|10228.6|10236.4|10226.4|13
1650635790000|2022-04-22 13:56:30|10236.9|10226.9|10238.9|10228.9|10238.9|10228.9|10236.6|10226.6|5
1650635800000|2022-04-22 13:56:40|10238.1|10228.1|10236.9|10226.9|10238.1|10228.1|10235.4|10225.4|11
1650635810000|2022-04-22 13:56:50|10236.6|10226.6|10237.4|10227.4|10237.4|10227.4|10236.1|10226.1|10
1650635820000|2022-04-22 13:57:00|10237.6|10227.6|10237.4|10227.4|10237.9|10227.9|10237.1|10227.1|8
1650635830000|2022-04-22 13:57:10|10236.9|10226.9|10237.6|10227.6|10237.6|10227.6|10236.9|10226.9|10
1650635840000|2022-04-22 13:57:20|10237.4|10227.4|10236.1|10226.1|10237.4|10227.4|10235.6|10225.6|6
1650635860000|2022-04-22 13:57:40|10236.4|10226.4|10236.1|10226.1|10236.4|10226.4|10236.1|10226.1|2
1650635870000|2022-04-22 13:57:50|10235.4|10225.4|10236.4|10226.4|10236.4|10226.4|10235.4|10225.4|7
1650635880000|2022-04-22 13:58:00|10236.1|10226.1|10239.1|10229.1|10239.4|10229.4|10235.9|10225.9|14
1650635890000|2022-04-22 13:58:10|10238.6|10228.6|10237.6|10227.6|10239.4|10229.4|10237.6|10227.6|11
1650635900000|2022-04-22 13:58:20|10238.1|10228.1|10238.1|10228.1|10238.6|10228.6|10237.9|10227.9|12
1650635910000|2022-04-22 13:58:30|10238.4|10228.4|10238.6|10228.6|10238.9|10228.9|10238.4|10228.4|6
1650635920000|2022-04-22 13:58:40|10238.9|10228.9|10237.9|10227.9|10238.9|10228.9|10236.1|10226.1|11
1650635930000|2022-04-22 13:58:50|10237.6|10227.6|10238.9|10228.9|10239.6|10229.6|10237.6|10227.6|10
1650635940000|2022-04-22 13:59:00|10239.1|10229.1|10238.4|10228.4|10239.1|10229.1|10237.6|10227.6|13
1650635950000|2022-04-22 13:59:10|10238.1|10228.1|10239.1|10229.1|10239.9|10229.9|10237.9|10227.9|13
1650635960000|2022-04-22 13:59:20|10239.4|10229.4|10237.4|10227.4|10239.6|10229.6|10237.4|10227.4|10
1650635970000|2022-04-22 13:59:30|10237.6|10227.6|10237.6|10227.6|10237.9|10227.9|10237.1|10227.1|5
1650635980000|2022-04-22 13:59:40|10237.4|10227.4|10236.4|10226.4|10237.6|10227.6|10236.4|10226.4|14
1650635990000|2022-04-22 13:59:50|10236.1|10226.1|10235.9|10225.9|10236.4|10226.4|10235.6|10225.6|10
1650636000000|2022-04-22 14:00:00|10235.6|10225.6|10235.6|10225.6|10235.6|10225.6|10235.6|10225.6|1
1650636020000|2022-04-22 14:00:20|10236.9|10226.9|10239.6|10229.6|10239.9|10229.9|10236.4|10226.4|12
1650636030000|2022-04-22 14:00:30|10239.9|10229.9|10239.4|10229.4|10239.9|10229.9|10239.4|10229.4|3
1650636040000|2022-04-22 14:00:40|10238.9|10228.9|10238.9|10228.9|10239.6|10229.6|10238.1|10228.1|11
1650636050000|2022-04-22 14:00:50|10239.1|10229.1|10239.4|10229.4|10239.4|10229.4|10238.9|10228.9|8
1650636060000|2022-04-22 14:01:00|10239.6|10229.6|10238.4|10228.4|10239.6|10229.6|10237.9|10227.9|16
1650636070000|2022-04-22 14:01:10|10238.1|10228.1|10239.6|10229.6|10239.6|10229.6|10238.1|10228.1|6
1650636080000|2022-04-22 14:01:20|10239.1|10229.1|10237.9|10227.9|10239.1|10229.1|10237.9|10227.9|5
1650636090000|2022-04-22 14:01:30|10237.6|10227.6|10237.6|10227.6|10237.9|10227.9|10236.6|10226.6|12
1650636100000|2022-04-22 14:01:40|10237.4|10227.4|10235.9|10225.9|10237.9|10227.9|10235.9|10225.9|16
1650636110000|2022-04-22 14:01:50|10236.1|10226.1|10236.4|10226.4|10237.1|10227.1|10235.9|10225.9|8
1650636120000|2022-04-22 14:02:00|10236.1|10226.1|10236.1|10226.1|10236.9|10226.9|10235.9|10225.9|12
1650636130000|2022-04-22 14:02:10|10235.9|10225.9|10236.9|10226.9|10237.9|10227.9|10235.4|10225.4|11
1650636140000|2022-04-22 14:02:20|10237.4|10227.4|10235.6|10225.6|10237.6|10227.6|10235.4|10225.4|7
1650636150000|2022-04-22 14:02:30|10235.4|10225.4|10235.9|10225.9|10237.4|10227.4|10235.4|10225.4|15
1650636160000|2022-04-22 14:02:40|10235.6|10225.6|10236.1|10226.1|10236.4|10226.4|10235.6|10225.6|6
1650636170000|2022-04-22 14:02:50|10236.4|10226.4|10236.1|10226.1|10237.1|10227.1|10235.9|10225.9|14
1650636180000|2022-04-22 14:03:00|10235.9|10225.9|10237.1|10227.1|10237.4|10227.4|10235.9|10225.9|10
1650636190000|2022-04-22 14:03:10|10236.1|10226.1|10237.4|10227.4|10237.4|10227.4|10235.4|10225.4|16
1650636200000|2022-04-22 14:03:20|10237.1|10227.1|10235.9|10225.9|10237.1|10227.1|10234.9|10224.9|10
1650636210000|2022-04-22 14:03:30|10235.6|10225.6|10230.9|10220.9|10235.9|10225.9|10230.4|10220.4|11
1650636220000|2022-04-22 14:03:40|10230.6|10220.6|10232.6|10222.6|10233.4|10223.4|10230.6|10220.6|16
1650636230000|2022-04-22 14:03:50|10232.9|10222.9|10234.1|10224.1|10234.4|10224.4|10232.9|10222.9|10
1650636240000|2022-04-22 14:04:00|10233.6|10223.6|10234.6|10224.6|10234.6|10224.6|10232.6|10222.6|16
1650636250000|2022-04-22 14:04:10|10234.4|10224.4|10234.6|10224.6|10234.6|10224.6|10233.6|10223.6|7
1650636260000|2022-04-22 14:04:20|10234.4|10224.4|10231.4|10221.4|10234.6|10224.6|10231.4|10221.4|11
1650636270000|2022-04-22 14:04:30|10230.6|10220.6|10232.6|10222.6|10232.6|10222.6|10230.6|10220.6|13
1650636280000|2022-04-22 14:04:40|10232.9|10222.9|10232.4|10222.4|10232.9|10222.9|10231.1|10221.1|11
1650636290000|2022-04-22 14:04:50|10232.9|10222.9|10235.6|10225.6|10235.6|10225.6|10232.6|10222.6|14
1650636300000|2022-04-22 14:05:00|10235.9|10225.9|10235.4|10225.4|10235.9|10225.9|10234.1|10224.1|12
1650636310000|2022-04-22 14:05:10|10235.6|10225.6|10235.9|10225.9|10238.1|10228.1|10235.6|10225.6|7
1650636320000|2022-04-22 14:05:20|10235.6|10225.6|10235.6|10225.6|10237.6|10227.6|10234.9|10224.9|14
1650636330000|2022-04-22 14:05:30|10235.9|10225.9|10237.4|10227.4|10237.9|10227.9|10235.6|10225.6|9
1650636340000|2022-04-22 14:05:40|10236.1|10226.1|10235.4|10225.4|10236.1|10226.1|10235.4|10225.4|4
1650636350000|2022-04-22 14:05:50|10233.1|10223.1|10234.1|10224.1|10234.1|10224.1|10232.1|10222.1|8
1650636360000|2022-04-22 14:06:00|10234.4|10224.4|10234.1|10224.1|10235.1|10225.1|10233.9|10223.9|4
1650636370000|2022-04-22 14:06:10|10234.4|10224.4|10234.6|10224.6|10234.6|10224.6|10234.4|10224.4|4
1650636380000|2022-04-22 14:06:20|10234.4|10224.4|10234.4|10224.4|10234.6|10224.6|10233.6|10223.6|5
1650636390000|2022-04-22 14:06:30|10234.6|10224.6|10234.4|10224.4|10234.6|10224.6|10234.1|10224.1|4
1650636400000|2022-04-22 14:06:40|10234.1|10224.1|10233.9|10223.9|10234.4|10224.4|10233.6|10223.6|12
1650636410000|2022-04-22 14:06:50|10234.1|10224.1|10234.4|10224.4|10234.6|10224.6|10234.1|10224.1|4
1650636420000|2022-04-22 14:07:00|10234.1|10224.1|10233.1|10223.1|10234.4|10224.4|10233.1|10223.1|7
1650636430000|2022-04-22 14:07:10|10231.9|10221.9|10231.9|10221.9|10232.4|10222.4|10231.4|10221.4|10
1650636440000|2022-04-22 14:07:20|10231.6|10221.6|10233.6|10223.6|10234.6|10224.6|10231.6|10221.6|13
1650636450000|2022-04-22 14:07:30|10233.4|10223.4|10233.1|10223.1|10234.1|10224.1|10233.1|10223.1|8
1650636460000|2022-04-22 14:07:40|10233.6|10223.6|10230.5|10220.5|10233.6|10223.6|10230.5|10220.5|8
1650636470000|2022-04-22 14:07:50|10230.6|10220.6|10232.1|10222.1|10232.4|10222.4|10230.4|10220.4|10
1650636480000|2022-04-22 14:08:00|10232.4|10222.4|10232.6|10222.6|10233.1|10223.1|10231.1|10221.1|15
1650636490000|2022-04-22 14:08:10|10232.1|10222.1|10231.1|10221.1|10232.1|10222.1|10230.1|10220.1|9
1650636500000|2022-04-22 14:08:20|10230.4|10220.4|10228.6|10218.6|10230.6|10220.6|10228.4|10218.4|9
1650636510000|2022-04-22 14:08:30|10228.4|10218.4|10227.9|10217.9|10230.4|10220.4|10227.9|10217.9|15
1650636520000|2022-04-22 14:08:40|10228.4|10218.4|10228.6|10218.6|10229.1|10219.1|10227.9|10217.9|10
1650636530000|2022-04-22 14:08:50|10227.9|10217.9|10227.9|10217.9|10228.6|10218.6|10227.6|10217.6|12
1650636540000|2022-04-22 14:09:00|10228.1|10218.1|10228.1|10218.1|10229.1|10219.1|10227.9|10217.9|13
1650636550000|2022-04-22 14:09:10|10227.9|10217.9|10227.6|10217.6|10227.9|10217.9|10227.4|10217.4|4
1650636560000|2022-04-22 14:09:20|10228.4|10218.4|10228.9|10218.9|10230.6|10220.6|10228.4|10218.4|11
1650636570000|2022-04-22 14:09:30|10229.1|10219.1|10225.4|10215.4|10229.9|10219.9|10225.1|10215.1|11
1650636580000|2022-04-22 14:09:40|10225.6|10215.6|10224.4|10214.4|10225.6|10215.6|10223.4|10213.4|18
1650636590000|2022-04-22 14:09:50|10224.6|10214.6|10227.4|10217.4|10227.4|10217.4|10223.4|10213.4|14
1650636600000|2022-04-22 14:10:00|10227.1|10217.1|10225.9|10215.9|10227.1|10217.1|10225.4|10215.4|17
1650636610000|2022-04-22 14:10:10|10226.6|10216.6|10228.9|10218.9|10228.9|10218.9|10225.6|10215.6|12
1650636620000|2022-04-22 14:10:20|10229.1|10219.1|10229.1|10219.1|10229.1|10219.1|10229.1|10219.1|1
1650636680000|2022-04-22 14:11:20|10226.1|10216.1|10224.4|10214.4|10227.1|10217.1|10224.4|10214.4|9
1650636690000|2022-04-22 14:11:30|10224.1|10214.1|10222.9|10212.9|10224.1|10214.1|10221.9|10211.9|15
1650636700000|2022-04-22 14:11:40|10223.1|10213.1|10225.1|10215.1|10225.9|10215.9|10222.1|10212.1|17
1650636710000|2022-04-22 14:11:50|10224.4|10214.4|10220.4|10210.4|10224.4|10214.4|10220.1|10210.1|15
1650636720000|2022-04-22 14:12:00|10220.1|10210.1|10223.9|10213.9|10223.9|10213.9|10220.1|10210.1|15
1650636730000|2022-04-22 14:12:10|10223.4|10213.4|10223.6|10213.6|10223.6|10213.6|10222.4|10212.4|9
1650636740000|2022-04-22 14:12:20|10223.9|10213.9|10224.9|10214.9|10225.1|10215.1|10223.1|10213.1|12
1650636750000|2022-04-22 14:12:30|10225.1|10215.1|10225.9|10215.9|10227.4|10217.4|10224.6|10214.6|8
1650636760000|2022-04-22 14:12:40|10224.4|10214.4|10223.6|10213.6|10224.6|10214.6|10223.6|10213.6|3
1650636770000|2022-04-22 14:12:50|10223.9|10213.9|10226.6|10216.6|10226.6|10216.6|10223.9|10213.9|7
1650636780000|2022-04-22 14:13:00|10225.9|10215.9|10227.6|10217.6|10227.9|10217.9|10225.9|10215.9|9
1650636790000|2022-04-22 14:13:10|10227.4|10217.4|10224.4|10214.4|10227.6|10217.6|10224.1|10214.1|13
1650636800000|2022-04-22 14:13:20|10224.6|10214.6|10225.9|10215.9|10227.4|10217.4|10224.6|10214.6|11
1650636810000|2022-04-22 14:13:30|10226.4|10216.4|10224.4|10214.4|10226.6|10216.6|10224.1|10214.1|11
1650636820000|2022-04-22 14:13:40|10223.6|10213.6|10224.6|10214.6|10224.9|10214.9|10223.6|10213.6|11
1650636830000|2022-04-22 14:13:50|10225.9|10215.9|10224.6|10214.6|10227.1|10217.1|10224.1|10214.1|18
1650636840000|2022-04-22 14:14:00|10224.1|10214.1|10225.6|10215.6|10225.9|10215.9|10224.1|10214.1|11
1650636850000|2022-04-22 14:14:10|10225.9|10215.9|10225.9|10215.9|10226.1|10216.1|10225.4|10215.4|7
1650636860000|2022-04-22 14:14:20|10226.1|10216.1|10225.4|10215.4|10227.4|10217.4|10225.4|10215.4|10
1650636870000|2022-04-22 14:14:30|10224.4|10214.4|10222.6|10212.6|10225.1|10215.1|10222.6|10212.6|13
1650636880000|2022-04-22 14:14:40|10222.9|10212.9|10222.6|10212.6|10222.9|10212.9|10222.6|10212.6|8
1650636890000|2022-04-22 14:14:50|10222.9|10212.9|10224.1|10214.1|10224.6|10214.6|10222.9|10212.9|6
1650636900000|2022-04-22 14:15:00|10223.6|10213.6|10224.9|10214.9|10225.9|10215.9|10223.4|10213.4|18
1650636910000|2022-04-22 14:15:10|10224.6|10214.6|10223.6|10213.6|10225.4|10215.4|10223.6|10213.6|12
1650636920000|2022-04-22 14:15:20|10224.1|10214.1|10223.1|10213.1|10224.9|10214.9|10223.1|10213.1|10
1650636930000|2022-04-22 14:15:30|10223.6|10213.6|10223.4|10213.4|10223.6|10213.6|10222.4|10212.4|13
1650636940000|2022-04-22 14:15:40|10223.1|10213.1|10221.6|10211.6|10223.1|10213.1|10221.1|10211.1|15
1650636950000|2022-04-22 14:15:50|10221.9|10211.9|10221.6|10211.6|10222.6|10212.6|10221.6|10211.6|6
1650636970000|2022-04-22 14:16:10|10221.1|10211.1|10221.4|10211.4|10221.4|10211.4|10220.6|10210.6|4
1650636980000|2022-04-22 14:16:20|10221.6|10211.6|10221.6|10211.6|10222.1|10212.1|10219.9|10209.9|19
1650636990000|2022-04-22 14:16:30|10221.4|10211.4|10221.1|10211.1|10222.4|10212.4|10221.1|10211.1|10
1650637000000|2022-04-22 14:16:40|10221.6|10211.6|10222.4|10212.4|10222.6|10212.6|10221.6|10211.6|11
1650637010000|2022-04-22 14:16:50|10222.6|10212.6|10214.9|10204.9|10224.1|10214.1|10214.5|10204.5|11
1650637020000|2022-04-22 14:17:00|10215.3|10205.3|10215.1|10205.1|10215.3|10205.3|10212.9|10202.9|11
1650637030000|2022-04-22 14:17:10|10214.9|10204.9|10208.9|10198.9|10214.9|10204.9|10208.9|10198.9|17
1650637040000|2022-04-22 14:17:20|10209.4|10199.4|10208.6|10198.6|10209.4|10199.4|10208.5|10198.5|8
1650637050000|2022-04-22 14:17:30|10208.4|10198.4|10206|10196|10208.4|10198.4|10205.8|10195.8|17
1650637060000|2022-04-22 14:17:40|10205.8|10195.8|10213.5|10203.5|10214.5|10204.5|10205.8|10195.8|12
1650637070000|2022-04-22 14:17:50|10213.1|10203.1|10217.1|10207.1|10217.1|10207.1|10213.1|10203.1|13
1650637080000|2022-04-22 14:18:00|10217.5|10207.5|10215.9|10205.9|10217.5|10207.5|10214.4|10204.4|19
1650637090000|2022-04-22 14:18:10|10215.4|10205.4|10213.1|10203.1|10215.4|10205.4|10212.6|10202.6|15
1650637100000|2022-04-22 14:18:20|10213.5|10203.5|10216.1|10206.1|10216.6|10206.6|10213.5|10203.5|11
1650637110000|2022-04-22 14:18:30|10215.9|10205.9|10219|10209|10219|10209|10215.6|10205.6|12
1650637120000|2022-04-22 14:18:40|10219.1|10209.1|10219.6|10209.6|10220.5|10210.5|10219.1|10209.1|11
1650637130000|2022-04-22 14:18:50|10218.8|10208.8|10221|10211|10221.5|10211.5|10218.8|10208.8|7
1650637140000|2022-04-22 14:19:00|10222|10212|10220.3|10210.3|10222.5|10212.5|10220|10210|17
1650637150000|2022-04-22 14:19:10|10219.8|10209.8|10219.1|10209.1|10219.8|10209.8|10217.3|10207.3|7
1650637160000|2022-04-22 14:19:20|10218.9|10208.9|10219.3|10209.3|10220.1|10210.1|10218.8|10208.8|11
1650637170000|2022-04-22 14:19:30|10218.5|10208.5|10218.5|10208.5|10218.9|10208.9|10218.5|10208.5|3
1650637180000|2022-04-22 14:19:40|10218.6|10208.6|10221|10211|10221|10211|10218.6|10208.6|12
1650637190000|2022-04-22 14:19:50|10221.3|10211.3|10220.8|10210.8|10221.8|10211.8|10220.5|10210.5|6
1650637200000|2022-04-22 14:20:00|10220.9|10210.9|10219.3|10209.3|10221.1|10211.1|10219|10209|14
1650637210000|2022-04-22 14:20:10|10219|10209|10220.3|10210.3|10220.3|10210.3|10218.1|10208.1|10
1650637220000|2022-04-22 14:20:20|10219.8|10209.8|10219.6|10209.6|10220.3|10210.3|10219.3|10209.3|11
1650637230000|2022-04-22 14:20:30|10219.4|10209.4|10218.4|10208.4|10219.4|10209.4|10217.9|10207.9|10
1650637240000|2022-04-22 14:20:40|10218.1|10208.1|10217.6|10207.6|10218.1|10208.1|10217.6|10207.6|3
1650637250000|2022-04-22 14:20:50|10219.1|10209.1|10217.6|10207.6|10219.9|10209.9|10217.6|10207.6|8
1650637260000|2022-04-22 14:21:00|10216.6|10206.6|10217.6|10207.6|10218.1|10208.1|10215.6|10205.6|15
1650637270000|2022-04-22 14:21:10|10217.9|10207.9|10217.6|10207.6|10217.9|10207.9|10216.6|10206.6|16
1650637280000|2022-04-22 14:21:20|10216.1|10206.1|10217.6|10207.6|10217.6|10207.6|10215.9|10205.9|10
1650637290000|2022-04-22 14:21:30|10217.1|10207.1|10216.4|10206.4|10217.1|10207.1|10216.4|10206.4|12
1650637300000|2022-04-22 14:21:40|10216.6|10206.6|10216.9|10206.9|10216.9|10206.9|10216.1|10206.1|10
1650637310000|2022-04-22 14:21:50|10217.1|10207.1|10218.9|10208.9|10219.6|10209.6|10217.1|10207.1|17
1650637320000|2022-04-22 14:22:00|10219.9|10209.9|10216.6|10206.6|10219.9|10209.9|10215.9|10205.9|10
1650637330000|2022-04-22 14:22:10|10216.9|10206.9|10217.6|10207.6|10218.6|10208.6|10215.6|10205.6|13
1650637340000|2022-04-22 14:22:20|10217.4|10207.4|10217.9|10207.9|10218.4|10208.4|10217.4|10207.4|8
1650637350000|2022-04-22 14:22:30|10218.1|10208.1|10217.6|10207.6|10218.1|10208.1|10217.6|10207.6|5
1650637360000|2022-04-22 14:22:40|10217.1|10207.1|10216.1|10206.1|10217.1|10207.1|10216.1|10206.1|3
1650637370000|2022-04-22 14:22:50|10215.6|10205.6|10217.9|10207.9|10217.9|10207.9|10215.6|10205.6|7
1650637380000|2022-04-22 14:23:00|10217.4|10207.4|10212.1|10202.1|10217.4|10207.4|10212.1|10202.1|14
1650637390000|2022-04-22 14:23:10|10211.6|10201.6|10211.6|10201.6|10212.4|10202.4|10210.6|10200.6|8
1650637400000|2022-04-22 14:23:20|10210.1|10200.1|10207.6|10197.6|10210.9|10200.9|10207.6|10197.6|12
1650637410000|2022-04-22 14:23:30|10207.4|10197.4|10206.9|10196.9|10207.4|10197.4|10206.6|10196.6|5
1650637420000|2022-04-22 14:23:40|10207.1|10197.1|10207.4|10197.4|10207.4|10197.4|10207.1|10197.1|2
1650637430000|2022-04-22 14:23:50|10207.1|10197.1|10208.9|10198.9|10208.9|10198.9|10207.1|10197.1|5
1650637440000|2022-04-22 14:24:00|10208.6|10198.6|10205.4|10195.4|10208.6|10198.6|10203.6|10193.6|12
1650637450000|2022-04-22 14:24:10|10205.1|10195.1|10205.6|10195.6|10205.9|10195.9|10202.6|10192.6|16
1650637460000|2022-04-22 14:24:20|10205.9|10195.9|10208.6|10198.6|10208.6|10198.6|10205.9|10195.9|8
1650637470000|2022-04-22 14:24:30|10208.4|10198.4|10208.6|10198.6|10208.6|10198.6|10206.4|10196.4|14
1650637480000|2022-04-22 14:24:40|10208.1|10198.1|10209.4|10199.4|10209.4|10199.4|10207.9|10197.9|16
1650637490000|2022-04-22 14:24:50|10209.1|10199.1|10211.6|10201.6|10212.1|10202.1|10209.1|10199.1|12
1650637500000|2022-04-22 14:25:00|10211.1|10201.1|10211.9|10201.9|10213.9|10203.9|10211.1|10201.1|17
1650637510000|2022-04-22 14:25:10|10211.6|10201.6|10211.1|10201.1|10212.6|10202.6|10210.4|10200.4|16
1650637520000|2022-04-22 14:25:20|10210.9|10200.9|10213.6|10203.6|10213.6|10203.6|10210.6|10200.6|4
1650637530000|2022-04-22 14:25:30|10213.1|10203.1|10210.9|10200.9|10213.1|10203.1|10210.6|10200.6|10
1650637540000|2022-04-22 14:25:40|10211.1|10201.1|10211.6|10201.6|10213.6|10203.6|10211.1|10201.1|16
1650637550000|2022-04-22 14:25:50|10211.9|10201.9|10212.1|10202.1|10213.6|10203.6|10211.6|10201.6|14
1650637560000|2022-04-22 14:26:00|10212.4|10202.4|10213.9|10203.9|10213.9|10203.9|10212.4|10202.4|10
1650637570000|2022-04-22 14:26:10|10214.1|10204.1|10213.6|10203.6|10214.1|10204.1|10213.1|10203.1|9
1650637580000|2022-04-22 14:26:20|10213.9|10203.9|10213.4|10203.4|10214.1|10204.1|10213.1|10203.1|7
1650637590000|2022-04-22 14:26:30|10213.6|10203.6|10213.4|10203.4|10213.6|10203.6|10213.1|10203.1|5
1650637600000|2022-04-22 14:26:40|10213.1|10203.1|10212.1|10202.1|10214.4|10204.4|10211.9|10201.9|9
1650637610000|2022-04-22 14:26:50|10212.6|10202.6|10216.9|10206.9|10216.9|10206.9|10212.6|10202.6|11
1650637620000|2022-04-22 14:27:00|10216.4|10206.4|10215.4|10205.4|10216.4|10206.4|10215.1|10205.1|9
1650637630000|2022-04-22 14:27:10|10216.1|10206.1|10216.9|10206.9|10216.9|10206.9|10216.1|10206.1|10
1650637640000|2022-04-22 14:27:20|10216.6|10206.6|10221.6|10211.6|10221.6|10211.6|10216.1|10206.1|15
1650637650000|2022-04-22 14:27:30|10221.4|10211.4|10223.1|10213.1|10223.1|10213.1|10221.1|10211.1|9
1650637660000|2022-04-22 14:27:40|10222.9|10212.9|10222.9|10212.9|10222.9|10212.9|10221.1|10211.1|10
1650637670000|2022-04-22 14:27:50|10222.6|10212.6|10222.4|10212.4|10222.9|10212.9|10221.9|10211.9|11
1650637680000|2022-04-22 14:28:00|10222.1|10212.1|10223.9|10213.9|10224.6|10214.6|10221.9|10211.9|9
1650637690000|2022-04-22 14:28:10|10223.6|10213.6|10225.1|10215.1|10226.1|10216.1|10223.6|10213.6|10
1650637700000|2022-04-22 14:28:20|10224.6|10214.6|10226.9|10216.9|10226.9|10216.9|10224.6|10214.6|14
1650637710000|2022-04-22 14:28:30|10227.9|10217.9|10225.4|10215.4|10227.9|10217.9|10224.6|10214.6|15
1650637720000|2022-04-22 14:28:40|10225.1|10215.1|10228.6|10218.6|10229.1|10219.1|10224.9|10214.9|17
1650637730000|2022-04-22 14:28:50|10229.4|10219.4|10227.6|10217.6|10229.4|10219.4|10226.9|10216.9|11
1650637740000|2022-04-22 14:29:00|10227.9|10217.9|10226.9|10216.9|10227.9|10217.9|10226.1|10216.1|13
1650637750000|2022-04-22 14:29:10|10226.4|10216.4|10223.6|10213.6|10226.4|10216.4|10223.4|10213.4|10
1650637760000|2022-04-22 14:29:20|10223.1|10213.1|10223.6|10213.6|10224|10214|10222.5|10212.5|11
1650637770000|2022-04-22 14:29:30|10224.1|10214.1|10221.6|10211.6|10224.4|10214.4|10221.6|10211.6|13
1650637780000|2022-04-22 14:29:40|10222.6|10212.6|10221.6|10211.6|10222.9|10212.9|10221.6|10211.6|9
1650637790000|2022-04-22 14:29:50|10221.1|10211.1|10220.9|10210.9|10221.1|10211.1|10219.6|10209.6|10
1650637800000|2022-04-22 14:30:00|10221.1|10211.1|10217.1|10207.1|10221.1|10211.1|10216.9|10206.9|11
1650637810000|2022-04-22 14:30:10|10216.9|10206.9|10219.6|10209.6|10219.6|10209.6|10215.6|10205.6|11
1650637820000|2022-04-22 14:30:20|10219.4|10209.4|10224.4|10214.4|10224.4|10214.4|10218.6|10208.6|12
1650637830000|2022-04-22 14:30:30|10224.1|10214.1|10227.9|10217.9|10228.6|10218.6|10223.6|10213.6|16
1650637840000|2022-04-22 14:30:40|10227.4|10217.4|10226.4|10216.4|10228.1|10218.1|10226.1|10216.1|19
1650637850000|2022-04-22 14:30:50|10226.1|10216.1|10226.5|10216.5|10231.3|10217|10223.6|10211.3|12
1650637860000|2022-04-22 14:31:00|10226.9|10216.9|10225.3|10215.3|10227.6|10217.6|10225.3|10215.3|15
1650637870000|2022-04-22 14:31:10|10226|10216|10225.3|10215.3|10227|10217|10225|10215|17
1650637880000|2022-04-22 14:31:20|10224.9|10214.9|10228.1|10218.1|10228.4|10218.4|10224.9|10214.9|11
1650637890000|2022-04-22 14:31:30|10227.9|10217.9|10227.6|10217.6|10227.9|10217.9|10227.6|10217.6|2
1650637900000|2022-04-22 14:31:40|10227.1|10217.1|10226.9|10216.9|10228.1|10218.1|10226.9|10216.9|7
1650637910000|2022-04-22 14:31:50|10227.9|10217.9|10230.3|10220.3|10230.6|10220.6|10227.4|10217.4|14
1650637920000|2022-04-22 14:32:00|10229.8|10219.8|10228.4|10218.4|10230.3|10220.3|10227.6|10217.6|14
1650637930000|2022-04-22 14:32:10|10227.9|10217.9|10231.5|10221.5|10231.6|10221.6|10227.6|10217.6|16
1650637940000|2022-04-22 14:32:20|10232.3|10222.3|10229.1|10219.1|10232.3|10222.3|10227.6|10217.6|18
1650637950000|2022-04-22 14:32:30|10229.4|10219.4|10227.6|10217.6|10229.4|10219.4|10227.6|10217.6|19
1650637960000|2022-04-22 14:32:40|10227.9|10217.9|10227.9|10217.9|10229.9|10219.9|10227.4|10217.4|16
1650637970000|2022-04-22 14:32:50|10228.1|10218.1|10230.9|10220.9|10231.1|10221.1|10228.1|10218.1|13
1650637980000|2022-04-22 14:33:00|10231.1|10221.1|10230.4|10220.4|10232.1|10222.1|10230.4|10220.4|8
1650637990000|2022-04-22 14:33:10|10230.6|10220.6|10231.6|10221.6|10232.4|10222.4|10230.6|10220.6|5
1650638000000|2022-04-22 14:33:20|10232.4|10222.4|10232.9|10222.9|10233.1|10223.1|10231.9|10221.9|11
1650638010000|2022-04-22 14:33:30|10232.4|10222.4|10232.4|10222.4|10232.4|10222.4|10231.4|10221.4|10
1650638020000|2022-04-22 14:33:40|10231.4|10221.4|10228.9|10218.9|10231.4|10221.4|10228.4|10218.4|8
1650638030000|2022-04-22 14:33:50|10228.6|10218.6|10229.9|10219.9|10230.1|10220.1|10227.6|10217.6|16
1650638040000|2022-04-22 14:34:00|10230.1|10220.1|10232.6|10222.6|10233.1|10223.1|10230.1|10220.1|11
1650638050000|2022-04-22 14:34:10|10233.1|10223.1|10232.4|10222.4|10233.4|10223.4|10232.4|10222.4|8
1650638060000|2022-04-22 14:34:20|10232.1|10222.1|10230.9|10220.9|10232.1|10222.1|10230.6|10220.6|13
1650638070000|2022-04-22 14:34:30|10230.6|10220.6|10232.4|10222.4|10233|10223|10230.4|10220.4|11
1650638080000|2022-04-22 14:34:40|10232.1|10222.1|10231.9|10221.9|10232.1|10222.1|10231.6|10221.6|5
1650638090000|2022-04-22 14:34:50|10232.1|10222.1|10231.6|10221.6|10232.1|10222.1|10230.9|10220.9|12
1650638100000|2022-04-22 14:35:00|10231.9|10221.9|10231.4|10221.4|10233.1|10223.1|10231.4|10221.4|11
1650638110000|2022-04-22 14:35:10|10231.9|10221.9|10234.1|10224.1|10234.1|10224.1|10231.1|10221.1|12
1650638120000|2022-04-22 14:35:20|10232.9|10222.9|10233.4|10223.4|10233.4|10223.4|10231.6|10221.6|9
1650638130000|2022-04-22 14:35:30|10233.1|10223.1|10233.1|10223.1|10233.1|10223.1|10232.9|10222.9|3
1650638140000|2022-04-22 14:35:40|10232.6|10222.6|10231.9|10221.9|10232.6|10222.6|10230.6|10220.6|10
1650638150000|2022-04-22 14:35:50|10231.4|10221.4|10232.1|10222.1|10233.1|10223.1|10230.4|10220.4|15
1650638160000|2022-04-22 14:36:00|10231.9|10221.9|10233.1|10223.1|10233.9|10223.9|10231.9|10221.9|12
1650638170000|2022-04-22 14:36:10|10233.4|10223.4|10231.6|10221.6|10233.6|10223.6|10231.6|10221.6|9
1650638180000|2022-04-22 14:36:20|10231.9|10221.9|10233.6|10223.6|10233.6|10223.6|10231.6|10221.6|11
1650638190000|2022-04-22 14:36:30|10233.9|10223.9|10233.4|10223.4|10233.9|10223.9|10232.9|10222.9|9
1650638200000|2022-04-22 14:36:40|10233.1|10223.1|10233.6|10223.6|10233.9|10223.9|10233.1|10223.1|11
1650638210000|2022-04-22 14:36:50|10233.9|10223.9|10233.9|10223.9|10233.9|10223.9|10231.9|10221.9|10
1650638220000|2022-04-22 14:37:00|10232.9|10222.9|10234.4|10224.4|10234.4|10224.4|10232.9|10222.9|5
1650638230000|2022-04-22 14:37:10|10234.1|10224.1|10233.4|10223.4|10234.1|10224.1|10232.4|10222.4|7
1650638240000|2022-04-22 14:37:20|10232.9|10222.9|10231.9|10221.9|10233.6|10223.6|10231.9|10221.9|13
1650638250000|2022-04-22 14:37:30|10231.6|10221.6|10229.9|10219.9|10232.1|10222.1|10229.9|10219.9|14
1650638260000|2022-04-22 14:37:40|10230.4|10220.4|10229.4|10219.4|10230.4|10220.4|10228.9|10218.9|12
1650638270000|2022-04-22 14:37:50|10229.1|10219.1|10230.4|10220.4|10230.4|10220.4|10227.9|10217.9|14
1650638280000|2022-04-22 14:38:00|10230.6|10220.6|10231.6|10221.6|10231.6|10221.6|10230.4|10220.4|10
1650638290000|2022-04-22 14:38:10|10232.6|10222.6|10229.9|10219.9|10232.6|10222.6|10229.6|10219.6|13
1650638300000|2022-04-22 14:38:20|10230.4|10220.4|10231.6|10221.6|10231.6|10221.6|10229.9|10219.9|16
1650638310000|2022-04-22 14:38:30|10231.9|10221.9|10234.1|10224.1|10234.1|10224.1|10231.6|10221.6|5
1650638320000|2022-04-22 14:38:40|10234.4|10224.4|10232.4|10222.4|10234.4|10224.4|10232.4|10222.4|3
1650638330000|2022-04-22 14:38:50|10232.1|10222.1|10231.4|10221.4|10232.1|10222.1|10230.9|10220.9|8
1650638340000|2022-04-22 14:39:00|10231.6|10221.6|10231.6|10221.6|10231.9|10221.9|10231.6|10221.6|3
1650638350000|2022-04-22 14:39:10|10231.4|10221.4|10230.4|10220.4|10231.4|10221.4|10229.9|10219.9|6
1650638360000|2022-04-22 14:39:20|10230.1|10220.1|10225.9|10215.9|10230.4|10220.4|10225.9|10215.9|11
1650638370000|2022-04-22 14:39:30|10225.6|10215.6|10225.1|10215.1|10225.9|10215.9|10223.9|10213.9|7
1650638380000|2022-04-22 14:39:40|10224.9|10214.9|10223.9|10213.9|10224.9|10214.9|10222.9|10212.9|13
1650638390000|2022-04-22 14:39:50|10224.1|10214.1|10223.6|10213.6|10224.1|10214.1|10223.6|10213.6|7
1650638400000|2022-04-22 14:40:00|10223.4|10213.4|10223.6|10213.6|10223.9|10213.9|10222.6|10212.6|13
1650638410000|2022-04-22 14:40:10|10223.9|10213.9|10223.4|10213.4|10224.1|10214.1|10223.4|10213.4|9
1650638420000|2022-04-22 14:40:20|10223.6|10213.6|10222.4|10212.4|10223.6|10213.6|10222.1|10212.1|8
1650638430000|2022-04-22 14:40:30|10222.6|10212.6|10222.6|10212.6|10222.6|10212.6|10222.6|10212.6|1
1650638440000|2022-04-22 14:40:40|10223.1|10213.1|10223.4|10213.4|10224.4|10214.4|10223.1|10213.1|5
1650638450000|2022-04-22 14:40:50|10222.6|10212.6|10222.6|10212.6|10222.9|10212.9|10221.9|10211.9|7
1650638460000|2022-04-22 14:41:00|10222.4|10212.4|10222.6|10212.6|10222.9|10212.9|10221.9|10211.9|10
1650638470000|2022-04-22 14:41:10|10222.4|10212.4|10222.1|10212.1|10222.4|10212.4|10222.1|10212.1|8
1650638480000|2022-04-22 14:41:20|10221.9|10211.9|10223.4|10213.4|10223.4|10213.4|10221.9|10211.9|7
1650638490000|2022-04-22 14:41:30|10223.6|10213.6|10224.1|10214.1|10225.4|10215.4|10223.6|10213.6|7
1650638500000|2022-04-22 14:41:40|10224.6|10214.6|10229.4|10219.4|10229.4|10219.4|10224.6|10214.6|17
1650638510000|2022-04-22 14:41:50|10229.1|10219.1|10226.6|10216.6|10229.1|10219.1|10226.4|10216.4|18
1650638520000|2022-04-22 14:42:00|10226.4|10216.4|10227.6|10217.6|10228.6|10218.6|10226.4|10216.4|15
1650638530000|2022-04-22 14:42:10|10227.9|10217.9|10228.6|10218.6|10228.9|10218.9|10227.4|10217.4|8
1650638540000|2022-04-22 14:42:20|10228.9|10218.9|10230.9|10220.9|10231.4|10221.4|10228.9|10218.9|11
1650638550000|2022-04-22 14:42:30|10230.4|10220.4|10227.9|10217.9|10230.4|10220.4|10227.9|10217.9|9
1650638560000|2022-04-22 14:42:40|10227.6|10217.6|10224.6|10214.6|10227.6|10217.6|10224.1|10214.1|10
1650638570000|2022-04-22 14:42:50|10224.9|10214.9|10223.6|10213.6|10224.9|10214.9|10223.6|10213.6|4
1650638580000|2022-04-22 14:43:00|10223.4|10213.4|10224.1|10214.1|10224.4|10214.4|10223.4|10213.4|4
1650638600000|2022-04-22 14:43:20|10224.9|10214.9|10226.1|10216.1|10226.6|10216.6|10224.9|10214.9|5
1650638610000|2022-04-22 14:43:30|10226.4|10216.4|10228.1|10218.1|10228.1|10218.1|10226.4|10216.4|11
1650638620000|2022-04-22 14:43:40|10227.9|10217.9|10230.1|10220.1|10230.4|10220.4|10227.9|10217.9|16
1650638630000|2022-04-22 14:43:50|10229.4|10219.4|10229.1|10219.1|10229.6|10219.6|10227.9|10217.9|12
1650638640000|2022-04-22 14:44:00|10230.1|10220.1|10231.9|10221.9|10232.6|10222.6|10229.1|10219.1|15
1650638650000|2022-04-22 14:44:10|10231.6|10221.6|10231.9|10221.9|10232.1|10222.1|10231.4|10221.4|10
1650638660000|2022-04-22 14:44:20|10232.1|10222.1|10231.6|10221.6|10233.4|10223.4|10231.4|10221.4|11
1650638670000|2022-04-22 14:44:30|10232.1|10222.1|10232.9|10222.9|10232.9|10222.9|10232.1|10222.1|10
1650638680000|2022-04-22 14:44:40|10232.6|10222.6|10232.4|10222.4|10232.9|10222.9|10232.1|10222.1|7
1650638690000|2022-04-22 14:44:50|10231.9|10221.9|10231.6|10221.6|10232.1|10222.1|10231.1|10221.1|11
1650638700000|2022-04-22 14:45:00|10231.4|10221.4|10231.4|10221.4|10232.9|10222.9|10231.4|10221.4|8
1650638760000|2022-04-22 14:46:00|10231.6|10221.6|10232.1|10222.1|10232.4|10222.4|10231.6|10221.6|7
1650638770000|2022-04-22 14:46:10|10232.4|10222.4|10232.1|10222.1|10232.4|10222.4|10232.1|10222.1|4
1650638780000|2022-04-22 14:46:20|10232.4|10222.4|10232.4|10222.4|10232.4|10222.4|10232.1|10222.1|3
1650638790000|2022-04-22 14:46:30|10232.6|10222.6|10230.9|10220.9|10232.6|10222.6|10230.9|10220.9|6
1650638800000|2022-04-22 14:46:40|10230.4|10220.4|10231.6|10221.6|10231.6|10221.6|10230.4|10220.4|6
1650638810000|2022-04-22 14:46:50|10231.1|10221.1|10228.9|10218.9|10231.1|10221.1|10228.9|10218.9|2
1650638820000|2022-04-22 14:47:00|10228.4|10218.4|10227.4|10217.4|10228.9|10218.9|10226.9|10216.9|10
1650638830000|2022-04-22 14:47:10|10227.9|10217.9|10227.9|10217.9|10227.9|10217.9|10227.9|10217.9|1
1650638840000|2022-04-22 14:47:20|10227.6|10217.6|10225.9|10215.9|10227.6|10217.6|10225.1|10215.1|7
1650638850000|2022-04-22 14:47:30|10226.1|10216.1|10228.6|10218.6|10230.4|10220.4|10226.1|10216.1|11
1650638860000|2022-04-22 14:47:40|10229.4|10219.4|10229.6|10219.6|10229.6|10219.6|10228.4|10218.4|10
1650638870000|2022-04-22 14:47:50|10229.9|10219.9|10228.9|10218.9|10229.9|10219.9|10228.4|10218.4|10
1650638880000|2022-04-22 14:48:00|10229.1|10219.1|10228.4|10218.4|10229.4|10219.4|10227.6|10217.6|13
1650638890000|2022-04-22 14:48:10|10228.1|10218.1|10226.6|10216.6|10228.1|10218.1|10226.1|10216.1|6
1650638900000|2022-04-22 14:48:20|10226.9|10216.9|10227.6|10217.6|10227.6|10217.6|10226.9|10216.9|6
1650638910000|2022-04-22 14:48:30|10227.4|10217.4|10227.6|10217.6|10227.6|10217.6|10226.4|10216.4|8
1650638920000|2022-04-22 14:48:40|10227.4|10217.4|10227.6|10217.6|10227.6|10217.6|10227.1|10217.1|4
1650638930000|2022-04-22 14:48:50|10227.9|10217.9|10227.1|10217.1|10227.9|10217.9|10226.9|10216.9|5
1650638940000|2022-04-22 14:49:00|10226.9|10216.9|10226.9|10216.9|10226.9|10216.9|10226.6|10216.6|3
1650638950000|2022-04-22 14:49:10|10226.6|10216.6|10226.1|10216.1|10226.6|10216.6|10225.9|10215.9|4
1650638960000|2022-04-22 14:49:20|10225.9|10215.9|10224.4|10214.4|10225.9|10215.9|10224.4|10214.4|7
1650638970000|2022-04-22 14:49:30|10224.1|10214.1|10223.6|10213.6|10224.1|10214.1|10222.9|10212.9|9
1650638980000|2022-04-22 14:49:40|10223.4|10213.4|10223.1|10213.1|10223.4|10213.4|10222.9|10212.9|6
1650638990000|2022-04-22 14:49:50|10223.4|10213.4|10224.1|10214.1|10224.6|10214.6|10223.4|10213.4|4
1650639000000|2022-04-22 14:50:00|10223.9|10213.9|10225.6|10215.6|10225.6|10215.6|10223.9|10213.9|11
1650639010000|2022-04-22 14:50:10|10225.9|10215.9|10225.9|10215.9|10226.4|10216.4|10225.9|10215.9|5
1650639020000|2022-04-22 14:50:20|10226.1|10216.1|10227.6|10217.6|10227.6|10217.6|10226.1|10216.1|3
1650639030000|2022-04-22 14:50:30|10228.1|10218.1|10229.9|10219.9|10229.9|10219.9|10228.1|10218.1|10
1650639050000|2022-04-22 14:50:50|10230.1|10220.1|10230.1|10220.1|10230.1|10220.1|10229.9|10219.9|7
1650639060000|2022-04-22 14:51:00|10230.4|10220.4|10229.9|10219.9|10230.4|10220.4|10229.6|10219.6|8
1650639070000|2022-04-22 14:51:10|10230.1|10220.1|10230.1|10220.1|10230.1|10220.1|10229.9|10219.9|3
1650639080000|2022-04-22 14:51:20|10229.9|10219.9|10228.4|10218.4|10229.9|10219.9|10228.4|10218.4|11
1650639090000|2022-04-22 14:51:30|10227.9|10217.9|10226.1|10216.1|10227.9|10217.9|10226.1|10216.1|8
1650639100000|2022-04-22 14:51:40|10226.6|10216.6|10223.9|10213.9|10226.6|10216.6|10223.9|10213.9|6
1650639110000|2022-04-22 14:51:50|10224.1|10214.1|10224.1|10214.1|10224.9|10214.9|10223.9|10213.9|9
1650639120000|2022-04-22 14:52:00|10223.9|10213.9|10222.9|10212.9|10224.1|10214.1|10222.4|10212.4|9
1650639130000|2022-04-22 14:52:10|10223.1|10213.1|10223.9|10213.9|10224.1|10214.1|10222.4|10212.4|9
1650639140000|2022-04-22 14:52:20|10223.4|10213.4|10223.6|10213.6|10223.6|10213.6|10223.4|10213.4|4
1650639150000|2022-04-22 14:52:30|10223.9|10213.9|10224.1|10214.1|10224.1|10214.1|10223.9|10213.9|2
1650639160000|2022-04-22 14:52:40|10223.9|10213.9|10223.4|10213.4|10223.9|10213.9|10223.1|10213.1|7
1650639170000|2022-04-22 14:52:50|10223.1|10213.1|10223.1|10213.1|10223.1|10213.1|10222.9|10212.9|3
1650639180000|2022-04-22 14:53:00|10222.9|10212.9|10221.9|10211.9|10222.9|10212.9|10221.9|10211.9|3
1650639190000|2022-04-22 14:53:10|10222.4|10212.4|10222.9|10212.9|10223.4|10213.4|10222.4|10212.4|3
1650639200000|2022-04-22 14:53:20|10222.1|10212.1|10221.6|10211.6|10222.1|10212.1|10221.1|10211.1|6
1650639210000|2022-04-22 14:53:30|10221.9|10211.9|10221.4|10211.4|10221.9|10211.9|10221.4|10211.4|3
1650639220000|2022-04-22 14:53:40|10221.1|10211.1|10218.4|10208.4|10221.1|10211.1|10215.4|10205.4|14
1650639230000|2022-04-22 14:53:50|10218.6|10208.6|10219.9|10209.9|10220.1|10210.1|10218.6|10208.6|10
1650639240000|2022-04-22 14:54:00|10219.4|10209.4|10219.6|10209.6|10220.1|10210.1|10219.1|10209.1|12
1650639250000|2022-04-22 14:54:10|10220.1|10210.1|10219.9|10209.9|10220.4|10210.4|10218.9|10208.9|13
1650639260000|2022-04-22 14:54:20|10219.6|10209.6|10219.4|10209.4|10220.6|10210.6|10219.4|10209.4|13
1650639270000|2022-04-22 14:54:30|10219.1|10209.1|10218.9|10208.9|10219.9|10209.9|10218.9|10208.9|10
1650639280000|2022-04-22 14:54:40|10218.6|10208.6|10219.1|10209.1|10219.6|10209.6|10218.4|10208.4|11
1650639290000|2022-04-22 14:54:50|10218.9|10208.9|10217.6|10207.6|10218.9|10208.9|10217.6|10207.6|8
1650639300000|2022-04-22 14:55:00|10216.1|10206.1|10217.6|10207.6|10217.6|10207.6|10216.1|10206.1|16
1650639310000|2022-04-22 14:55:10|10217.4|10207.4|10216.1|10206.1|10217.6|10207.6|10216.1|10206.1|11
1650639320000|2022-04-22 14:55:20|10215.9|10205.9|10214.9|10204.9|10215.9|10205.9|10214.4|10204.4|14
1650639330000|2022-04-22 14:55:30|10215.6|10205.6|10215.6|10205.6|10215.6|10205.6|10215.1|10205.1|3
1650639390000|2022-04-22 14:56:30|10221.6|10211.6|10220.4|10210.4|10222.1|10212.1|10219.6|10209.6|11
1650639400000|2022-04-22 14:56:40|10220.6|10210.6|10218.4|10208.4|10220.6|10210.6|10218.4|10208.4|17
1650639410000|2022-04-22 14:56:50|10218.1|10208.1|10218.4|10208.4|10218.4|10208.4|10218.1|10208.1|4
1650639420000|2022-04-22 14:57:00|10218.6|10208.6|10218.9|10208.9|10218.9|10208.9|10218.6|10208.6|2
1650639430000|2022-04-22 14:57:10|10219.4|10209.4|10219.1|10209.1|10220.4|10210.4|10219.1|10209.1|16
1650639440000|2022-04-22 14:57:20|10218.9|10208.9|10219.6|10209.6|10219.6|10209.6|10218.4|10208.4|12
1650639450000|2022-04-22 14:57:30|10219.9|10209.9|10218.4|10208.4|10219.9|10209.9|10218.4|10208.4|11
1650639460000|2022-04-22 14:57:40|10218.6|10208.6|10217.9|10207.9|10219.1|10209.1|10217.9|10207.9|8
1650639470000|2022-04-22 14:57:50|10218.1|10208.1|10217.9|10207.9|10218.1|10208.1|10217.9|10207.9|10
1650639480000|2022-04-22 14:58:00|10218.1|10208.1|10218.9|10208.9|10218.9|10208.9|10217.6|10207.6|12
1650639490000|2022-04-22 14:58:10|10220.6|10210.6|10224.1|10214.1|10224.1|10214.1|10219.6|10209.6|18
1650639500000|2022-04-22 14:58:20|10223.9|10213.9|10224.1|10214.1|10224.4|10214.4|10223.4|10213.4|15
1650639510000|2022-04-22 14:58:30|10223.6|10213.6|10221.1|10211.1|10224.1|10214.1|10221.1|10211.1|12
1650639520000|2022-04-22 14:58:40|10218.6|10208.6|10219.1|10209.1|10219.9|10209.9|10218.6|10208.6|14
1650639530000|2022-04-22 14:58:50|10219.4|10209.4|10220.1|10210.1|10221.4|10211.4|10219.4|10209.4|9
1650639540000|2022-04-22 14:59:00|10219.6|10209.6|10220.4|10210.4|10220.4|10210.4|10218.6|10208.6|5
1650639550000|2022-04-22 14:59:10|10220.6|10210.6|10222.9|10212.9|10222.9|10212.9|10220.6|10210.6|11
1650639560000|2022-04-22 14:59:20|10223.1|10213.1|10223.6|10213.6|10223.6|10213.6|10222.6|10212.6|9
1650639570000|2022-04-22 14:59:30|10223.4|10213.4|10224.1|10214.1|10224.1|10214.1|10222.6|10212.6|9
1650639580000|2022-04-22 14:59:40|10223.9|10213.9|10224.1|10214.1|10224.4|10214.4|10223.6|10213.6|9
1650639590000|2022-04-22 14:59:50|10224.4|10214.4|10225.6|10215.6|10225.6|10215.6|10224.1|10214.1|8
1650639600000|2022-04-22 15:00:00|10225.9|10215.9|10221.1|10211.1|10225.9|10215.9|10221.1|10211.1|11
1650639610000|2022-04-22 15:00:10|10220.6|10210.6|10222.6|10212.6|10222.6|10212.6|10220.4|10210.4|9
1650639620000|2022-04-22 15:00:20|10222.9|10212.9|10226.9|10216.9|10226.9|10216.9|10222.9|10212.9|10
1650639630000|2022-04-22 15:00:30|10227.4|10217.4|10224.9|10214.9|10227.4|10217.4|10224.4|10214.4|10
1650639640000|2022-04-22 15:00:40|10224.6|10214.6|10224.1|10214.1|10224.9|10214.9|10223.4|10213.4|14
1650639650000|2022-04-22 15:00:50|10223.9|10213.9|10224.6|10214.6|10224.6|10214.6|10222.6|10212.6|8
1650639660000|2022-04-22 15:01:00|10223.9|10213.9|10222.9|10212.9|10225.1|10215.1|10222.4|10212.4|15
1650639670000|2022-04-22 15:01:10|10222.6|10212.6|10223.9|10213.9|10226.1|10216.1|10222.6|10212.6|19
1650639680000|2022-04-22 15:01:20|10224.4|10214.4|10226|10216|10226|10216|10223.4|10213.4|10
1650639690000|2022-04-22 15:01:30|10226.3|10216.3|10223.9|10213.9|10226.6|10216.6|10223.9|10213.9|8
1650639700000|2022-04-22 15:01:40|10223.6|10213.6|10222.6|10212.6|10224.1|10214.1|10222.6|10212.6|16
1650639710000|2022-04-22 15:01:50|10222.9|10212.9|10224.1|10214.1|10224.6|10214.6|10222.9|10212.9|11
1650639720000|2022-04-22 15:02:00|10223.9|10213.9|10220.9|10210.9|10223.9|10213.9|10220.9|10210.9|15
1650639730000|2022-04-22 15:02:10|10221.1|10211.1|10222.6|10212.6|10223.5|10213.5|10221.1|10211.1|10
1650639740000|2022-04-22 15:02:20|10222.4|10212.4|10222.6|10212.6|10222.6|10212.6|10221.9|10211.9|7
1650639750000|2022-04-22 15:02:30|10222.4|10212.4|10222.6|10212.6|10223.4|10213.4|10220.6|10210.6|10
1650639760000|2022-04-22 15:02:40|10222.4|10212.4|10221.6|10211.6|10223.8|10213.8|10221.3|10211.3|12
1650639770000|2022-04-22 15:02:50|10221.4|10211.4|10220.4|10210.4|10221.4|10211.4|10220.1|10210.1|7
1650639780000|2022-04-22 15:03:00|10220.1|10210.1|10223.1|10213.1|10223.4|10213.4|10219.9|10209.9|11
1650639790000|2022-04-22 15:03:10|10222.9|10212.9|10221.8|10211.8|10224.9|10214.9|10221.3|10211.3|16
1650639800000|2022-04-22 15:03:20|10222|10212|10223.6|10213.6|10223.9|10213.9|10222|10212|11
1650639810000|2022-04-22 15:03:30|10222.9|10212.9|10222.6|10212.6|10223.1|10213.1|10222.4|10212.4|6
1650639870000|2022-04-22 15:04:30|10221.4|10211.4|10222.1|10212.1|10222.1|10212.1|10221.4|10211.4|4
1650639880000|2022-04-22 15:04:40|10221.9|10211.9|10220.1|10210.1|10221.9|10211.9|10219.4|10209.4|15
1650639890000|2022-04-22 15:04:50|10219.9|10209.9|10216.4|10206.4|10219.9|10209.9|10216.1|10206.1|7
1650639900000|2022-04-22 15:05:00|10216.1|10206.1|10214.6|10204.6|10216.4|10206.4|10214.4|10204.4|6
1650639910000|2022-04-22 15:05:10|10214.4|10204.4|10213.9|10203.9|10214.4|10204.4|10213.6|10203.6|6
1650639920000|2022-04-22 15:05:20|10213.6|10203.6|10212.1|10202.1|10213.9|10203.9|10211.1|10201.1|13
1650639930000|2022-04-22 15:05:30|10212.4|10202.4|10211.9|10201.9|10212.9|10202.9|10211.4|10201.4|9
1650639940000|2022-04-22 15:05:40|10212.1|10202.1|10211.4|10201.4|10214.5|10204.5|10211.1|10201.1|11
1650639950000|2022-04-22 15:05:50|10211.1|10201.1|10212.9|10202.9|10212.9|10202.9|10211.1|10201.1|5
1650639960000|2022-04-22 15:06:00|10212.8|10202.8|10212.1|10202.1|10212.8|10202.8|10211.4|10201.4|5
1650639970000|2022-04-22 15:06:10|10211.9|10201.9|10210.9|10200.9|10211.9|10201.9|10210.1|10200.1|5
1650639980000|2022-04-22 15:06:20|10210.6|10200.6|10209.4|10199.4|10210.9|10200.9|10208.1|10198.1|9
1650639990000|2022-04-22 15:06:30|10210.9|10200.9|10211.6|10201.6|10212.1|10202.1|10210.9|10200.9|6
1650640000000|2022-04-22 15:06:40|10211.1|10201.1|10209.4|10199.4|10211.1|10201.1|10208.9|10198.9|8
1650640010000|2022-04-22 15:06:50|10209.9|10199.9|10211.6|10201.6|10211.6|10201.6|10209.6|10199.6|7
1650640070000|2022-04-22 15:07:50|10209.1|10199.1|10209.1|10199.1|10209.4|10199.4|10208.9|10198.9|5
1650640080000|2022-04-22 15:08:00|10209.4|10199.4|10210.1|10200.1|10210.4|10200.4|10209.1|10199.1|10
1650640090000|2022-04-22 15:08:10|10209.9|10199.9|10212.1|10202.1|10212.1|10202.1|10209.9|10199.9|11
1650640100000|2022-04-22 15:08:20|10211.6|10201.6|10211.4|10201.4|10211.9|10201.9|10211.1|10201.1|8
1650640110000|2022-04-22 15:08:30|10211.6|10201.6|10211.9|10201.9|10212.1|10202.1|10211.6|10201.6|6
1650640120000|2022-04-22 15:08:40|10211.6|10201.6|10213.6|10203.6|10213.6|10203.6|10211.6|10201.6|7
1650640130000|2022-04-22 15:08:50|10213.4|10203.4|10213.1|10203.1|10213.4|10203.4|10213.1|10203.1|4
1650640140000|2022-04-22 15:09:00|10212.9|10202.9|10215.4|10205.4|10216.9|10206.9|10212.4|10202.4|15
1650640150000|2022-04-22 15:09:10|10215.9|10205.9|10216.4|10206.4|10217.4|10207.4|10215.9|10205.9|10
1650640160000|2022-04-22 15:09:20|10216.9|10206.9|10216.9|10206.9|10217.3|10207.3|10216.6|10206.6|9
1650640170000|2022-04-22 15:09:30|10216.6|10206.6|10212.4|10202.4|10216.6|10206.6|10212.4|10202.4|10
1650640180000|2022-04-22 15:09:40|10211.9|10201.9|10212.6|10202.6|10213.6|10203.6|10211.9|10201.9|13
1650640190000|2022-04-22 15:09:50|10212.4|10202.4|10210.9|10200.9|10212.6|10202.6|10209.9|10199.9|11
1650640260000|2022-04-22 15:11:00|10209.9|10199.9|10209.4|10199.4|10210.4|10200.4|10209.1|10199.1|14
1650640270000|2022-04-22 15:11:10|10209.1|10199.1|10207.6|10197.6|10209.4|10199.4|10207.6|10197.6|12
1650640280000|2022-04-22 15:11:20|10208.1|10198.1|10208.4|10198.4|10209.4|10199.4|10208.1|10198.1|16
1650640290000|2022-04-22 15:11:30|10208.9|10198.9|10208.6|10198.6|10208.9|10198.9|10208.1|10198.1|12
1650640310000|2022-04-22 15:11:50|10208.4|10198.4|10207.9|10197.9|10208.6|10198.6|10207.9|10197.9|9
1650640320000|2022-04-22 15:12:00|10206.6|10196.6|10204.1|10194.1|10206.6|10196.6|10204.1|10194.1|9
1650640330000|2022-04-22 15:12:10|10204.4|10194.4|10206.9|10196.9|10207.9|10197.9|10204.4|10194.4|10
1650640340000|2022-04-22 15:12:20|10207.1|10197.1|10206.6|10196.6|10207.6|10197.6|10206.4|10196.4|6
1650640350000|2022-04-22 15:12:30|10206.9|10196.9|10207.4|10197.4|10207.6|10197.6|10206.1|10196.1|20
1650640360000|2022-04-22 15:12:40|10207.6|10197.6|10205.9|10195.9|10207.6|10197.6|10205.9|10195.9|11
1650640370000|2022-04-22 15:12:50|10206.4|10196.4|10205.1|10195.1|10206.4|10196.4|10204.9|10194.9|10
1650640380000|2022-04-22 15:13:00|10204.9|10194.9|10203.6|10193.6|10205.6|10195.6|10203.4|10193.4|15
1650640390000|2022-04-22 15:13:10|10204.4|10194.4|10204.1|10194.1|10204.4|10194.4|10203.1|10193.1|8
1650640400000|2022-04-22 15:13:20|10204.4|10194.4|10202.9|10192.9|10204.9|10194.9|10202.9|10192.9|8
1650640410000|2022-04-22 15:13:30|10203.1|10193.1|10203.4|10193.4|10203.4|10193.4|10202.9|10192.9|3
1650640420000|2022-04-22 15:13:40|10203.1|10193.1|10203.4|10193.4|10203.4|10193.4|10202.9|10192.9|3
1650640430000|2022-04-22 15:13:50|10203.1|10193.1|10197.9|10187.9|10203.1|10193.1|10197.9|10187.9|18
1650640440000|2022-04-22 15:14:00|10197.6|10187.6|10197.6|10187.6|10198.1|10188.1|10196.9|10186.9|10
1650640450000|2022-04-22 15:14:10|10196.9|10186.9|10200.4|10190.4|10201.4|10191.4|10196.9|10186.9|17
1650640460000|2022-04-22 15:14:20|10200.6|10190.6|10200.4|10190.4|10200.6|10190.6|10198.1|10188.1|13
1650640470000|2022-04-22 15:14:30|10200.1|10190.1|10201.9|10191.9|10202.4|10192.4|10199.9|10189.9|8
1650640480000|2022-04-22 15:14:40|10201.6|10191.6|10200.6|10190.6|10201.6|10191.6|10200.6|10190.6|9
1650640490000|2022-04-22 15:14:50|10200.4|10190.4|10199.6|10189.6|10200.6|10190.6|10199.4|10189.4|10
1650640500000|2022-04-22 15:15:00|10199.9|10189.9|10196.4|10186.4|10200.1|10190.1|10196.4|10186.4|15
1650640510000|2022-04-22 15:15:10|10196.1|10186.1|10196.1|10186.1|10196.4|10186.4|10195.6|10185.6|7
1650640520000|2022-04-22 15:15:20|10195.9|10185.9|10196.4|10186.4|10196.6|10186.6|10195.9|10185.9|6
1650640530000|2022-04-22 15:15:30|10196.6|10186.6|10198.4|10188.4|10199.1|10189.1|10196.6|10186.6|13
1650640540000|2022-04-22 15:15:40|10198.6|10188.6|10200.1|10190.1|10200.4|10190.4|10198.4|10188.4|19
1650640550000|2022-04-22 15:15:50|10199.9|10189.9|10200.9|10190.9|10201.4|10191.4|10198.4|10188.4|15
1650640560000|2022-04-22 15:16:00|10201.1|10191.1|10198.4|10188.4|10201.9|10191.9|10197.9|10187.9|15
1650640570000|2022-04-22 15:16:10|10198.6|10188.6|10198.9|10188.9|10199.6|10189.6|10198.4|10188.4|10
1650640580000|2022-04-22 15:16:20|10198.6|10188.6|10199.4|10189.4|10199.4|10189.4|10197.9|10187.9|11
1650640590000|2022-04-22 15:16:30|10199.1|10189.1|10199.1|10189.1|10199.6|10189.6|10198.9|10188.9|13
1650640600000|2022-04-22 15:16:40|10198.9|10188.9|10200.9|10190.9|10201.6|10191.6|10198.9|10188.9|14
1650640610000|2022-04-22 15:16:50|10200.6|10190.6|10203.6|10193.6|10203.6|10193.6|10200.6|10190.6|13
1650640620000|2022-04-22 15:17:00|10202.9|10192.9|10202.6|10192.6|10204.1|10194.1|10202.4|10192.4|21
1650640630000|2022-04-22 15:17:10|10202.9|10192.9|10204.1|10194.1|10204.6|10194.6|10202.9|10192.9|12
1650640640000|2022-04-22 15:17:20|10204.4|10194.4|10202.1|10192.1|10204.4|10194.4|10202.1|10192.1|14
1650640650000|2022-04-22 15:17:30|10201.9|10191.9|10199.4|10189.4|10202.1|10192.1|10199.4|10189.4|12
1650640660000|2022-04-22 15:17:40|10199.6|10189.6|10200.1|10190.1|10200.4|10190.4|10199.6|10189.6|6
1650640670000|2022-04-22 15:17:50|10199.9|10189.9|10199.4|10189.4|10200.1|10190.1|10199.4|10189.4|8
1650640680000|2022-04-22 15:18:00|10199.1|10189.1|10198.1|10188.1|10199.1|10189.1|10197.1|10187.1|12
1650640690000|2022-04-22 15:18:10|10198.4|10188.4|10197.1|10187.1|10198.4|10188.4|10196.6|10186.6|12
1650640700000|2022-04-22 15:18:20|10196.9|10186.9|10197.1|10187.1|10197.1|10187.1|10196.6|10186.6|6
1650640710000|2022-04-22 15:18:30|10196.9|10186.9|10197.9|10187.9|10197.9|10187.9|10196.9|10186.9|5
1650640720000|2022-04-22 15:18:40|10197.6|10187.6|10197.6|10187.6|10197.9|10187.9|10197.4|10187.4|5
1650640730000|2022-04-22 15:18:50|10197.4|10187.4|10196.9|10186.9|10197.9|10187.9|10196.9|10186.9|11
1650640740000|2022-04-22 15:19:00|10197.1|10187.1|10197.4|10187.4|10197.9|10187.9|10196.6|10186.6|12
1650640750000|2022-04-22 15:19:10|10197.6|10187.6|10196.4|10186.4|10197.6|10187.6|10196.4|10186.4|7
1650640760000|2022-04-22 15:19:20|10196.1|10186.1|10196.9|10186.9|10196.9|10186.9|10195.9|10185.9|11
1650640770000|2022-04-22 15:19:30|10196.6|10186.6|10197.9|10187.9|10197.9|10187.9|10196.6|10186.6|10
1650640780000|2022-04-22 15:19:40|10197.6|10187.6|10194.9|10184.9|10197.6|10187.6|10194.9|10184.9|12
1650640790000|2022-04-22 15:19:50|10194.6|10184.6|10196.9|10186.9|10197.6|10187.6|10194.6|10184.6|6
1650640800000|2022-04-22 15:20:00|10197.1|10187.1|10199.1|10189.1|10199.1|10189.1|10196.9|10186.9|12
1650640810000|2022-04-22 15:20:10|10198.6|10188.6|10196.6|10186.6|10198.6|10188.6|10196.1|10186.1|12
1650640820000|2022-04-22 15:20:20|10196.9|10186.9|10199.9|10189.9|10200.4|10190.4|10196.9|10186.9|10
1650640830000|2022-04-22 15:20:30|10200.9|10190.9|10200.1|10190.1|10200.9|10190.9|10200.1|10190.1|7
1650640840000|2022-04-22 15:20:40|10199.9|10189.9|10197.9|10187.9|10199.9|10189.9|10197.4|10187.4|14
1650640850000|2022-04-22 15:20:50|10198.4|10188.4|10197.9|10187.9|10198.4|10188.4|10197.4|10187.4|9
1650640860000|2022-04-22 15:21:00|10197.1|10187.1|10196.1|10186.1|10197.4|10187.4|10195.9|10185.9|18
1650640870000|2022-04-22 15:21:10|10196.4|10186.4|10198.6|10188.6|10198.9|10188.9|10195.4|10185.4|12
1650640880000|2022-04-22 15:21:20|10198.4|10188.4|10200.1|10190.1|10200.1|10190.1|10198.1|10188.1|11
1650640890000|2022-04-22 15:21:30|10199.9|10189.9|10198.9|10188.9|10199.9|10189.9|10198.9|10188.9|8
1650640900000|2022-04-22 15:21:40|10198.6|10188.6|10198.4|10188.4|10198.9|10188.9|10197.1|10187.1|14
1650640910000|2022-04-22 15:21:50|10197.9|10187.9|10198.1|10188.1|10198.4|10188.4|10197.6|10187.6|9
1650640920000|2022-04-22 15:22:00|10197.9|10187.9|10201.1|10191.1|10201.9|10191.9|10196.9|10186.9|15
1650640930000|2022-04-22 15:22:10|10200.9|10190.9|10202.4|10192.4|10202.9|10192.9|10200.9|10190.9|18
1650640940000|2022-04-22 15:22:20|10202.1|10192.1|10202.4|10192.4|10202.9|10192.9|10201.6|10191.6|14
1650640950000|2022-04-22 15:22:30|10202.1|10192.1|10204.1|10194.1|10206.4|10196.4|10201.9|10191.9|12
1650640960000|2022-04-22 15:22:40|10204.4|10194.4|10203.1|10193.1|10204.9|10194.9|10203.1|10193.1|12
1650640970000|2022-04-22 15:22:50|10202.6|10192.6|10201.9|10191.9|10203.6|10193.6|10201.4|10191.4|19
1650640980000|2022-04-22 15:23:00|10201.1|10191.1|10199.9|10189.9|10202.1|10192.1|10199.6|10189.6|19
1650640990000|2022-04-22 15:23:10|10199.4|10189.4|10202.1|10192.1|10202.6|10192.6|10198.9|10188.9|14
1650641000000|2022-04-22 15:23:20|10203.4|10193.4|10201.1|10191.1|10203.4|10193.4|10201.1|10191.1|13
1650641010000|2022-04-22 15:23:30|10201.6|10191.6|10200.6|10190.6|10202.1|10192.1|10200.6|10190.6|13
1650641020000|2022-04-22 15:23:40|10200.4|10190.4|10204.4|10194.4|10204.9|10194.9|10199.6|10189.6|14
1650641030000|2022-04-22 15:23:50|10204.6|10194.6|10204.6|10194.6|10205.1|10195.1|10204.6|10194.6|4
1650641040000|2022-04-22 15:24:00|10204.9|10194.9|10204.4|10194.4|10205.9|10195.9|10204.4|10194.4|11
1650641050000|2022-04-22 15:24:10|10205.1|10195.1|10204.6|10194.6|10205.1|10195.1|10204.4|10194.4|3
1650641090000|2022-04-22 15:24:50|10206.9|10196.9|10207.1|10197.1|10207.1|10197.1|10206.1|10196.1|6
1650641100000|2022-04-22 15:25:00|10207.6|10197.6|10209.6|10199.6|10210.4|10200.4|10207.6|10197.6|13
1650641110000|2022-04-22 15:25:10|10209.4|10199.4|10211.1|10201.1|10211.1|10201.1|10209.1|10199.1|9
1650641120000|2022-04-22 15:25:20|10210.4|10200.4|10210.4|10200.4|10210.6|10200.6|10209.6|10199.6|13
1650641130000|2022-04-22 15:25:30|10210.1|10200.1|10212.1|10202.1|10212.6|10202.6|10210.1|10200.1|10
1650641140000|2022-04-22 15:25:40|10212.4|10202.4|10213.1|10203.1|10213.1|10203.1|10210.6|10200.6|13
1650641150000|2022-04-22 15:25:50|10213.4|10203.4|10213.4|10203.4|10213.6|10203.6|10213.1|10203.1|5
1650641160000|2022-04-22 15:26:00|10213.1|10203.1|10211.9|10201.9|10213.4|10203.4|10211.9|10201.9|7
1650641170000|2022-04-22 15:26:10|10211.6|10201.6|10210.9|10200.9|10211.6|10201.6|10210.1|10200.1|15
1650641180000|2022-04-22 15:26:20|10211.1|10201.1|10209.9|10199.9|10211.1|10201.1|10208.9|10198.9|13
1650641190000|2022-04-22 15:26:30|10209.6|10199.6|10209.9|10199.9|10210.9|10200.9|10208.6|10198.6|12
1650641200000|2022-04-22 15:26:40|10209.4|10199.4|10209.4|10199.4|10210.6|10200.6|10209.4|10199.4|6
1650641210000|2022-04-22 15:26:50|10209.1|10199.1|10210.1|10200.1|10210.1|10200.1|10209.1|10199.1|4
1650641220000|2022-04-22 15:27:00|10209.9|10199.9|10209.4|10199.4|10210.1|10200.1|10209.1|10199.1|11
1650641230000|2022-04-22 15:27:10|10209.1|10199.1|10209.4|10199.4|10209.4|10199.4|10208.9|10198.9|6
1650641240000|2022-04-22 15:27:20|10209.6|10199.6|10211.4|10201.4|10211.6|10201.6|10208.6|10198.6|10
1650641250000|2022-04-22 15:27:30|10211.6|10201.6|10210.4|10200.4|10211.6|10201.6|10210.1|10200.1|11
1650641260000|2022-04-22 15:27:40|10209.6|10199.6|10210.1|10200.1|10210.4|10200.4|10208.9|10198.9|9
1650641270000|2022-04-22 15:27:50|10210.4|10200.4|10210.9|10200.9|10211.6|10201.6|10210.4|10200.4|7
1650641280000|2022-04-22 15:28:00|10210.6|10200.6|10208.9|10198.9|10210.6|10200.6|10208.6|10198.6|14
1650641340000|2022-04-22 15:29:00|10209.4|10199.4|10208.9|10198.9|10209.6|10199.6|10208.9|10198.9|7
1650641350000|2022-04-22 15:29:10|10208.6|10198.6|10209.9|10199.9|10210.1|10200.1|10208.6|10198.6|11
1650641360000|2022-04-22 15:29:20|10209.6|10199.6|10208.4|10198.4|10209.6|10199.6|10208.4|10198.4|5
1650641370000|2022-04-22 15:29:30|10209.6|10199.6|10210.1|10200.1|10210.1|10200.1|10208.9|10198.9|7
1650641380000|2022-04-22 15:29:40|10209.6|10199.6|10206.4|10196.4|10209.6|10199.6|10206|10196|6
1650641390000|2022-04-22 15:29:50|10206.6|10196.6|10206.1|10196.1|10209.6|10199.6|10206.1|10196.1|10
1650641400000|2022-04-22 15:30:00|10206.4|10196.4|10204.6|10194.6|10206.9|10196.9|10204.6|10194.6|17
1650641410000|2022-04-22 15:30:10|10204.1|10194.1|10203.1|10193.1|10205.4|10195.4|10203.1|10193.1|11
1650641420000|2022-04-22 15:30:20|10203.4|10193.4|10201.4|10191.4|10203.4|10193.4|10201.4|10191.4|10
1650641430000|2022-04-22 15:30:30|10201.6|10191.6|10199.4|10189.4|10201.6|10191.6|10198.6|10188.6|10
1650641440000|2022-04-22 15:30:40|10198.6|10188.6|10198.6|10188.6|10198.6|10188.6|10198.6|10188.6|1
1650641450000|2022-04-22 15:30:50|10197.4|10187.4|10195.6|10185.6|10197.4|10187.4|10195.1|10185.1|5
1650641460000|2022-04-22 15:31:00|10195.1|10185.1|10196.4|10186.4|10196.6|10186.6|10195.1|10185.1|10
1650641470000|2022-04-22 15:31:10|10196.1|10186.1|10195.6|10185.6|10196.9|10186.9|10195.5|10185.5|10
1650641480000|2022-04-22 15:31:20|10195.3|10185.3|10194.3|10184.3|10195.3|10185.3|10193.8|10183.8|10
1650641490000|2022-04-22 15:31:30|10194.4|10184.4|10194.6|10184.6|10195|10185|10194.4|10184.4|6
1650641500000|2022-04-22 15:31:40|10194.9|10184.9|10194.9|10184.9|10195.4|10185.4|10194.6|10184.6|9
1650641510000|2022-04-22 15:31:50|10194.6|10184.6|10194|10184|10195.4|10185.4|10194|10184|12
1650641520000|2022-04-22 15:32:00|10193.8|10183.8|10191|10181|10193.8|10183.8|10191|10181|8
1650641530000|2022-04-22 15:32:10|10191.3|10181.3|10191.1|10181.1|10191.3|10181.3|10191.1|10181.1|2
1650641550000|2022-04-22 15:32:30|10190.9|10180.9|10191.1|10181.1|10191.6|10181.6|10190.6|10180.6|6
1650641560000|2022-04-22 15:32:40|10191.4|10181.4|10191.1|10181.1|10191.4|10181.4|10191.1|10181.1|2
1650641570000|2022-04-22 15:32:50|10191.4|10181.4|10191.4|10181.4|10191.4|10181.4|10191.4|10181.4|1
1650641580000|2022-04-22 15:33:00|10191.1|10181.1|10191.1|10181.1|10191.1|10181.1|10191.1|10181.1|1
1650641600000|2022-04-22 15:33:20|10191.4|10181.4|10192.9|10182.9|10193|10183|10191.4|10181.4|4
1650641610000|2022-04-22 15:33:30|10193.1|10183.1|10193.6|10183.6|10193.9|10183.9|10193.1|10183.1|5
1650641620000|2022-04-22 15:33:40|10193.9|10183.9|10193.9|10183.9|10194.6|10184.6|10193.9|10183.9|8
1650641630000|2022-04-22 15:33:50|10193.6|10183.6|10192.4|10182.4|10193.9|10183.9|10192.3|10182.3|10
1650641640000|2022-04-22 15:34:00|10192.5|10182.5|10191.1|10181.1|10192.5|10182.5|10191.1|10181.1|8
1650641650000|2022-04-22 15:34:10|10190.9|10180.9|10190.9|10180.9|10190.9|10180.9|10190.9|10180.9|1
1650641660000|2022-04-22 15:34:20|10191.4|10181.4|10191.9|10181.9|10191.9|10181.9|10191.4|10181.4|11
1650641670000|2022-04-22 15:34:30|10191.6|10181.6|10190.9|10180.9|10191.6|10181.6|10190.9|10180.9|6
1650641680000|2022-04-22 15:34:40|10190.6|10180.6|10187.1|10177.1|10190.6|10180.6|10187.1|10177.1|6
1650641690000|2022-04-22 15:34:50|10185.9|10175.9|10175.5|10165.5|10185.9|10175.9|10174.6|10164.6|22
1650641700000|2022-04-22 15:35:00|10174.6|10164.6|10173.4|10163.4|10177.1|10167.1|10173.4|10163.4|19
1650641710000|2022-04-22 15:35:10|10173|10163|10174.3|10164.3|10174.8|10164.8|10172|10162|19
1650641720000|2022-04-22 15:35:20|10173.6|10163.6|10172.4|10162.4|10174.3|10164.3|10172|10162|13
1650641730000|2022-04-22 15:35:30|10172.6|10162.6|10175|10165|10175.8|10165.8|10172.6|10162.6|11
1650641740000|2022-04-22 15:35:40|10174.5|10164.5|10177.8|10167.8|10177.8|10167.8|10174.5|10164.5|15
1650641750000|2022-04-22 15:35:50|10178.5|10168.5|10175|10165|10178.5|10168.5|10175|10165|7
1650641760000|2022-04-22 15:36:00|10175.3|10165.3|10172.4|10162.4|10175.3|10165.3|10172.3|10162.3|14
1650641770000|2022-04-22 15:36:10|10172.1|10162.1|10171.1|10161.1|10172.9|10162.9|10171.1|10161.1|13
1650641780000|2022-04-22 15:36:20|10171.9|10161.9|10172.1|10162.1|10172.4|10162.4|10171.6|10161.6|11
1650641790000|2022-04-22 15:36:30|10171.6|10161.6|10170.1|10160.1|10172|10162|10170.1|10160.1|13
1650641800000|2022-04-22 15:36:40|10170.9|10160.9|10165.1|10155.1|10171.5|10161.5|10165.1|10155.1|12
1650641810000|2022-04-22 15:36:50|10165.3|10155.3|10163.9|10153.9|10165.8|10155.8|10163.9|10153.9|11
1650641820000|2022-04-22 15:37:00|10163.5|10153.5|10160.9|10150.9|10163.9|10153.9|10160.6|10150.6|15
1650641830000|2022-04-22 15:37:10|10161.3|10151.3|10156.4|10146.4|10161.3|10151.3|10155.6|10145.6|14
1650641840000|2022-04-22 15:37:20|10156.1|10146.1|10154.6|10144.6|10156.4|10146.4|10152.6|10142.6|18
1650641850000|2022-04-22 15:37:30|10154.9|10144.9|10154.3|10144.3|10154.9|10144.9|10153|10143|17
1650641860000|2022-04-22 15:37:40|10154|10144|10154|10144|10154.5|10144.5|10153.8|10143.8|7
1650641870000|2022-04-22 15:37:50|10153.8|10143.8|10156.1|10146.1|10156.9|10146.9|10152.8|10142.8|15
1650641880000|2022-04-22 15:38:00|10155.9|10145.9|10145.4|10135.4|10155.9|10145.9|10145.4|10135.4|19
1650641890000|2022-04-22 15:38:10|10145.1|10135.1|10144.3|10134.3|10145.8|10135.8|10144.3|10134.3|12
1650641900000|2022-04-22 15:38:20|10144|10134|10145|10135|10147|10137|10144|10134|13
1650641910000|2022-04-22 15:38:30|10145.5|10135.5|10149.5|10139.5|10149.5|10139.5|10145.1|10135.1|16
1650641920000|2022-04-22 15:38:40|10149.6|10139.6|10149.1|10139.1|10151.3|10141.3|10148.9|10138.9|14
1650641930000|2022-04-22 15:38:50|10148.9|10138.9|10146|10136|10149.3|10139.3|10146|10136|18
1650641940000|2022-04-22 15:39:00|10145.3|10135.3|10143.8|10133.8|10145.4|10135.4|10142.9|10132.9|15
1650641950000|2022-04-22 15:39:10|10143.1|10133.1|10138|10128|10143.1|10133.1|10136.8|10126.8|22
1650641960000|2022-04-22 15:39:20|10138.3|10128.3|10136|10126|10138.5|10128.5|10135.5|10125.5|15
1650641970000|2022-04-22 15:39:30|10136.3|10126.3|10136.3|10126.3|10136.3|10126.3|10134.3|10124.3|10
1650641980000|2022-04-22 15:39:40|10136|10126|10136.4|10126.4|10137.5|10127.5|10135|10125|19
1650641990000|2022-04-22 15:39:50|10136|10126|10136.5|10126.5|10137.3|10127.3|10135.6|10125.6|16
1650642000000|2022-04-22 15:40:00|10136.4|10126.4|10135.1|10125.1|10136.4|10126.4|10134|10124|18
1650642010000|2022-04-22 15:40:10|10134.9|10124.9|10136.5|10126.5|10136.5|10126.5|10134.5|10124.5|13
1650642020000|2022-04-22 15:40:20|10137.1|10127.1|10134.4|10124.4|10137.5|10127.5|10134.4|10124.4|20
1650642030000|2022-04-22 15:40:30|10135.1|10125.1|10134.9|10124.9|10136.9|10126.9|10134.1|10124.1|16
1650642040000|2022-04-22 15:40:40|10134.6|10124.6|10131.4|10121.4|10134.6|10124.6|10131.1|10121.1|23
1650642050000|2022-04-22 15:40:50|10131.6|10121.6|10128|10118|10131.9|10121.9|10128|10118|20
1650642060000|2022-04-22 15:41:00|10127.4|10117.4|10125.4|10115.4|10127.4|10117.4|10124.1|10114.1|20
1650642070000|2022-04-22 15:41:10|10125|10115|10124.9|10114.9|10126.1|10116.1|10123.9|10113.9|19
1650642080000|2022-04-22 15:41:20|10124.5|10114.5|10125.3|10115.3|10126.5|10116.5|10122.9|10112.9|22
1650642090000|2022-04-22 15:41:30|10125.5|10115.5|10126.6|10116.6|10127|10117|10125.4|10115.4|18
1650642100000|2022-04-22 15:41:40|10126.9|10116.9|10131.1|10121.1|10131.9|10121.9|10126.9|10116.9|21
1650642110000|2022-04-22 15:41:50|10129.3|10119.3|10130|10120|10131.4|10121.4|10126.9|10116.9|27
1650642120000|2022-04-22 15:42:00|10130.4|10120.4|10126.1|10116.1|10130.4|10120.4|10125.8|10115.8|20
1650642130000|2022-04-22 15:42:10|10125.8|10115.8|10127.3|10117.3|10127.9|10117.9|10123.5|10113.5|18
1650642140000|2022-04-22 15:42:20|10127.6|10117.6|10133.5|10123.5|10133.5|10123.5|10127.6|10117.6|13
1650642150000|2022-04-22 15:42:30|10133.8|10123.8|10134.1|10124.1|10134.3|10124.3|10132.9|10122.9|10
1650642160000|2022-04-22 15:42:40|10134.6|10124.6|10140.5|10130.5|10141.3|10131.3|10134.6|10124.6|20
1650642170000|2022-04-22 15:42:50|10140.1|10130.1|10131.5|10121.5|10140.1|10130.1|10129.8|10119.8|21
1650642180000|2022-04-22 15:43:00|10131.3|10121.3|10131.3|10121.3|10132.3|10122.3|10128.8|10118.8|18
1650642190000|2022-04-22 15:43:10|10131.1|10121.1|10126.8|10116.8|10131.1|10121.1|10126.8|10116.8|18
1650642200000|2022-04-22 15:43:20|10126.5|10116.5|10126.4|10116.4|10129|10119|10125.5|10115.5|22
1650642210000|2022-04-22 15:43:30|10126.3|10116.3|10130.9|10120.9|10130.9|10120.9|10124.9|10114.9|19
1650642220000|2022-04-22 15:43:40|10129.9|10119.9|10128.4|10118.4|10130.1|10120.1|10128.4|10118.4|20
1650642230000|2022-04-22 15:43:50|10128.1|10118.1|10127.1|10117.1|10128.6|10118.6|10126.1|10116.1|15
1650642240000|2022-04-22 15:44:00|10126.9|10116.9|10128|10118|10128|10118|10124.3|10114.3|14
1650642250000|2022-04-22 15:44:10|10128.3|10118.3|10129.1|10119.1|10130.6|10120.6|10128.3|10118.3|12
1650642260000|2022-04-22 15:44:20|10128.3|10118.3|10127.6|10117.6|10128.6|10118.6|10127.4|10117.4|7
1650642270000|2022-04-22 15:44:30|10126.8|10116.8|10126.4|10116.4|10126.8|10116.8|10123.6|10113.6|13
1650642280000|2022-04-22 15:44:40|10126.1|10116.1|10122.4|10112.4|10126.1|10116.1|10121.6|10111.6|9
1650642290000|2022-04-22 15:44:50|10122.1|10112.1|10122.5|10112.5|10123.4|10113.4|10122.1|10112.1|10
1650642300000|2022-04-22 15:45:00|10123|10113|10116.9|10106.9|10123|10113|10116.1|10106.1|20
1650642310000|2022-04-22 15:45:10|10116.6|10106.6|10114.4|10104.4|10116.6|10106.6|10113.6|10103.6|20
1650642320000|2022-04-22 15:45:20|10116.9|10106.9|10117.9|10107.9|10117.9|10107.9|10113.1|10103.1|17
1650642330000|2022-04-22 15:45:30|10118.5|10108.5|10116.3|10106.3|10119.8|10109.8|10115.6|10105.6|16
1650642340000|2022-04-22 15:45:40|10116.4|10106.4|10115.6|10105.6|10116.4|10106.4|10114.5|10104.5|12
1650642350000|2022-04-22 15:45:50|10115.9|10105.9|10116.4|10106.4|10117.1|10107.1|10115.9|10105.9|13
1650642360000|2022-04-22 15:46:00|10116.1|10106.1|10116.3|10106.3|10116.3|10106.3|10113.5|10103.5|15
1650642370000|2022-04-22 15:46:10|10116.6|10106.6|10116.9|10106.9|10116.9|10106.9|10116.1|10106.1|5
1650642380000|2022-04-22 15:46:20|10116.8|10106.8|10116.4|10106.4|10116.8|10106.8|10115.9|10105.9|8
1650642390000|2022-04-22 15:46:30|10116.6|10106.6|10114.3|10104.3|10116.8|10106.8|10114.3|10104.3|14
1650642400000|2022-04-22 15:46:40|10115|10105|10115.3|10105.3|10115.8|10105.8|10114.6|10104.6|10
1650642410000|2022-04-22 15:46:50|10115.1|10105.1|10115|10105|10115.6|10105.6|10114|10104|15
1650642420000|2022-04-22 15:47:00|10114.8|10104.8|10112.3|10102.3|10114.8|10104.8|10111.4|10101.4|16
1650642430000|2022-04-22 15:47:10|10112.5|10102.5|10115.1|10105.1|10115.1|10105.1|10112|10102|11
1650642440000|2022-04-22 15:47:20|10115.3|10105.3|10115.6|10105.6|10116.1|10106.1|10115.3|10105.3|7
1650642450000|2022-04-22 15:47:30|10115.9|10105.9|10114.6|10104.6|10115.9|10105.9|10114.6|10104.6|4
1650642460000|2022-04-22 15:47:40|10114.9|10104.9|10114.4|10104.4|10116.1|10106.1|10114.4|10104.4|11
1650642470000|2022-04-22 15:47:50|10114.1|10104.1|10113.1|10103.1|10114.1|10104.1|10111.6|10101.6|10
1650642480000|2022-04-22 15:48:00|10112.1|10102.1|10111.1|10101.1|10112.1|10102.1|10110.6|10100.6|18
1650642490000|2022-04-22 15:48:10|10111.4|10101.4|10111.1|10101.1|10111.4|10101.4|10110.6|10100.6|6
1650642500000|2022-04-22 15:48:20|10111.6|10101.6|10113.1|10103.1|10113.1|10103.1|10110.9|10100.9|11
1650642510000|2022-04-22 15:48:30|10112.9|10102.9|10111.9|10101.9|10114.1|10104.1|10111.6|10101.6|14
1650642520000|2022-04-22 15:48:40|10112.1|10102.1|10113.1|10103.1|10113.1|10103.1|10111.1|10101.1|8
1650642530000|2022-04-22 15:48:50|10112.9|10102.9|10113.9|10103.9|10114.1|10104.1|10112.9|10102.9|9
1650642540000|2022-04-22 15:49:00|10114.4|10104.4|10112.9|10102.9|10114.4|10104.4|10112.9|10102.9|8
1650642550000|2022-04-22 15:49:10|10112.6|10102.6|10112.6|10102.6|10112.6|10102.6|10111.6|10101.6|7
1650642560000|2022-04-22 15:49:20|10114.1|10104.1|10112.6|10102.6|10114.1|10104.1|10112.6|10102.6|9
1650642570000|2022-04-22 15:49:30|10112.9|10102.9|10112.9|10102.9|10113.4|10103.4|10112.4|10102.4|12
1650642580000|2022-04-22 15:49:40|10113.4|10103.4|10113.1|10103.1|10113.9|10103.9|10112.4|10102.4|10
1650642590000|2022-04-22 15:49:50|10113.4|10103.4|10113.1|10103.1|10114.4|10104.4|10112.4|10102.4|10
1650642600000|2022-04-22 15:50:00|10112.9|10102.9|10113.4|10103.4|10113.4|10103.4|10111.6|10101.6|10
1650642610000|2022-04-22 15:50:10|10112.9|10102.9|10114.6|10104.6|10114.6|10104.6|10112.4|10102.4|10
1650642620000|2022-04-22 15:50:20|10113.9|10103.9|10112.4|10102.4|10113.9|10103.9|10111.9|10101.9|7
1650642630000|2022-04-22 15:50:30|10112.6|10102.6|10113.9|10103.9|10113.9|10103.9|10112.1|10102.1|10
1650642640000|2022-04-22 15:50:40|10114.1|10104.1|10114.1|10104.1|10114.1|10104.1|10113.1|10103.1|7
1650642650000|2022-04-22 15:50:50|10114.9|10104.9|10113.9|10103.9|10115.4|10105.4|10113.9|10103.9|5
1650642660000|2022-04-22 15:51:00|10113.4|10103.4|10113.6|10103.6|10113.9|10103.9|10112.6|10102.6|13
1650642670000|2022-04-22 15:51:10|10114.6|10104.6|10113.4|10103.4|10114.6|10104.6|10113.4|10103.4|14
1650642680000|2022-04-22 15:51:20|10113.1|10103.1|10114.1|10104.1|10114.1|10104.1|10113.1|10103.1|7
1650642690000|2022-04-22 15:51:30|10114.4|10104.4|10113.4|10103.4|10114.4|10104.4|10112.6|10102.6|12
1650642700000|2022-04-22 15:51:40|10113.6|10103.6|10112.4|10102.4|10113.6|10103.6|10112.4|10102.4|11
1650642710000|2022-04-22 15:51:50|10112.1|10102.1|10112.9|10102.9|10112.9|10102.9|10112.1|10102.1|6
1650642720000|2022-04-22 15:52:00|10113.1|10103.1|10113.9|10103.9|10113.9|10103.9|10112.4|10102.4|10
1650642730000|2022-04-22 15:52:10|10113.6|10103.6|10113.9|10103.9|10114.1|10104.1|10112.9|10102.9|14
1650642740000|2022-04-22 15:52:20|10113.6|10103.6|10113.6|10103.6|10113.9|10103.9|10113.1|10103.1|12
1650642750000|2022-04-22 15:52:30|10113.4|10103.4|10111.4|10101.4|10113.4|10103.4|10111.4|10101.4|16
1650642760000|2022-04-22 15:52:40|10111.6|10101.6|10112.1|10102.1|10112.9|10102.9|10111.6|10101.6|13
1650642770000|2022-04-22 15:52:50|10111.9|10101.9|10108.9|10098.9|10111.9|10101.9|10107.9|10097.9|14
1650642780000|2022-04-22 15:53:00|10108.6|10098.6|10107.6|10097.6|10110.4|10100.4|10107.4|10097.4|14
1650642790000|2022-04-22 15:53:10|10107.4|10097.4|10106.9|10096.9|10107.9|10097.9|10106.4|10096.4|18
1650642800000|2022-04-22 15:53:20|10106.4|10096.4|10106.6|10096.6|10107.1|10097.1|10106.4|10096.4|6
1650642810000|2022-04-22 15:53:30|10106.1|10096.1|10106.1|10096.1|10107.1|10097.1|10106.1|10096.1|13
1650642820000|2022-04-22 15:53:40|10105.6|10095.6|10108.1|10098.1|10109.1|10099.1|10105.6|10095.6|13
1650642830000|2022-04-22 15:53:50|10107.9|10097.9|10105.5|10095.5|10108.6|10098.6|10103.4|10093.4|16
1650642840000|2022-04-22 15:54:00|10103.5|10093.5|10103|10093|10103.5|10093.5|10101.9|10091.9|14
1650642850000|2022-04-22 15:54:10|10103.3|10093.3|10102.5|10092.5|10103.3|10093.3|10101.6|10091.6|13
1650642860000|2022-04-22 15:54:20|10102.8|10092.8|10103.9|10093.9|10104.9|10094.9|10102.8|10092.8|13
1650642870000|2022-04-22 15:54:30|10104.4|10094.4|10108.5|10098.5|10108.5|10098.5|10104.4|10094.4|11
1650642880000|2022-04-22 15:54:40|10108|10098|10107.1|10097.1|10108|10098|10105.9|10095.9|13
1650642890000|2022-04-22 15:54:50|10107.9|10097.9|10108.1|10098.1|10108.6|10098.6|10106.6|10096.6|11
1650642900000|2022-04-22 15:55:00|10107.9|10097.9|10105.4|10095.4|10108.1|10098.1|10105.4|10095.4|17
1650642910000|2022-04-22 15:55:10|10105.6|10095.6|10104.9|10094.9|10105.6|10095.6|10101.9|10091.9|17
1650642920000|2022-04-22 15:55:20|10105.1|10095.1|10105.9|10095.9|10106.1|10096.1|10104.4|10094.4|9
1650642930000|2022-04-22 15:55:30|10105.1|10095.1|10106.6|10096.6|10106.6|10096.6|10104.9|10094.9|8
1650642940000|2022-04-22 15:55:40|10106.9|10096.9|10105.9|10095.9|10107.9|10097.9|10105.9|10095.9|13
1650642950000|2022-04-22 15:55:50|10105.1|10095.1|10105.9|10095.9|10106.1|10096.1|10102.4|10092.4|15
1650642960000|2022-04-22 15:56:00|10106.1|10096.1|10104.9|10094.9|10106.1|10096.1|10104.9|10094.9|11
1650642970000|2022-04-22 15:56:10|10104.6|10094.6|10104.1|10094.1|10104.9|10094.9|10102.4|10092.4|11
1650642980000|2022-04-22 15:56:20|10104.4|10094.4|10105.9|10095.9|10106.1|10096.1|10104.1|10094.1|15
1650642990000|2022-04-22 15:56:30|10105.1|10095.1|10105.9|10095.9|10105.9|10095.9|10103.9|10093.9|11
1650643000000|2022-04-22 15:56:40|10105.6|10095.6|10106.6|10096.6|10106.9|10096.9|10105.6|10095.6|10
1650643010000|2022-04-22 15:56:50|10106.9|10096.9|10109.9|10099.9|10109.9|10099.9|10106.6|10096.6|16
1650643020000|2022-04-22 15:57:00|10109.1|10099.1|10112.9|10102.9|10113.6|10103.6|10108.9|10098.9|15
1650643030000|2022-04-22 15:57:10|10113.1|10103.1|10113.4|10103.4|10114.6|10104.6|10113.1|10103.1|13
1650643040000|2022-04-22 15:57:20|10113.1|10103.1|10113.9|10103.9|10113.9|10103.9|10113.1|10103.1|13
1650643050000|2022-04-22 15:57:30|10113.4|10103.4|10113.6|10103.6|10113.9|10103.9|10113.1|10103.1|10
1650643060000|2022-04-22 15:57:40|10114.1|10104.1|10114.4|10104.4|10114.4|10104.4|10113.4|10103.4|8
1650643070000|2022-04-22 15:57:50|10114.1|10104.1|10113.9|10103.9|10114.4|10104.4|10113.9|10103.9|7
1650643080000|2022-04-22 15:58:00|10114.4|10104.4|10114.1|10104.1|10115.6|10105.6|10113.9|10103.9|12
1650643090000|2022-04-22 15:58:10|10114.4|10104.4|10114.4|10104.4|10115.4|10105.4|10113.4|10103.4|16
1650643100000|2022-04-22 15:58:20|10114.1|10104.1|10114.4|10104.4|10114.4|10104.4|10111.9|10101.9|14
1650643110000|2022-04-22 15:58:30|10114.6|10104.6|10115.1|10105.1|10115.1|10105.1|10114.6|10104.6|3
1650643120000|2022-04-22 15:58:40|10116.4|10106.4|10114.6|10104.6|10116.4|10106.4|10114.4|10104.4|6
1650643130000|2022-04-22 15:58:50|10114.4|10104.4|10116.9|10106.9|10116.9|10106.9|10114.4|10104.4|9
1650643140000|2022-04-22 15:59:00|10116.6|10106.6|10116.9|10106.9|10116.9|10106.9|10116.6|10106.6|10
1650643150000|2022-04-22 15:59:10|10117.1|10107.1|10116.6|10106.6|10117.1|10107.1|10116.1|10106.1|7
1650643160000|2022-04-22 15:59:20|10116.9|10106.9|10116.9|10106.9|10116.9|10106.9|10116.6|10106.6|3
1650643170000|2022-04-22 15:59:30|10117.1|10107.1|10116.9|10106.9|10117.1|10107.1|10116.9|10106.9|2
1650643180000|2022-04-22 15:59:40|10117.1|10107.1|10116.9|10106.9|10117.1|10107.1|10116.9|10106.9|2
1650643190000|2022-04-22 15:59:50|10116.6|10106.6|10117.4|10107.4|10117.4|10107.4|10116.6|10106.6|8
1650643200000|2022-04-22 16:00:00|10116.6|10106.6|10111.6|10101.6|10116.9|10106.9|10111.4|10101.4|13
1650643210000|2022-04-22 16:00:10|10111.9|10101.9|10111.4|10101.4|10113.6|10103.6|10111.4|10101.4|9
1650643220000|2022-04-22 16:00:20|10111.6|10101.6|10111.4|10101.4|10111.6|10101.6|10111.4|10101.4|6
1650643230000|2022-04-22 16:00:30|10112.1|10102.1|10112.4|10102.4|10113.4|10103.4|10111.1|10101.1|11
1650643240000|2022-04-22 16:00:40|10112.6|10102.6|10113.4|10103.4|10113.6|10103.6|10112.4|10102.4|10
1650643250000|2022-04-22 16:00:50|10113.6|10103.6|10114.6|10104.6|10115.6|10105.6|10113.6|10103.6|13
1650643260000|2022-04-22 16:01:00|10115.6|10105.6|10114.1|10104.1|10115.9|10105.9|10114.1|10104.1|15
1650643270000|2022-04-22 16:01:10|10113.9|10103.9|10111.6|10101.6|10114.1|10104.1|10111.6|10101.6|10
1650643280000|2022-04-22 16:01:20|10110.9|10100.9|10112.6|10102.6|10112.6|10102.6|10110.1|10100.1|11
1650643290000|2022-04-22 16:01:30|10112.9|10102.9|10112.1|10102.1|10114.6|10104.6|10112.1|10102.1|11
1650643300000|2022-04-22 16:01:40|10112.4|10102.4|10114.1|10104.1|10114.6|10104.6|10110.9|10100.9|13
1650643310000|2022-04-22 16:01:50|10113.9|10103.9|10112.1|10102.1|10114.1|10104.1|10112.1|10102.1|11
1650643320000|2022-04-22 16:02:00|10111.9|10101.9|10105.6|10095.6|10111.9|10101.9|10105.6|10095.6|17
1650643330000|2022-04-22 16:02:10|10105.9|10095.9|10106.4|10096.4|10106.9|10096.9|10105.6|10095.6|10
1650643340000|2022-04-22 16:02:20|10106.6|10096.6|10110.6|10100.6|10110.9|10100.9|10105.4|10095.4|14
1650643350000|2022-04-22 16:02:30|10110.1|10100.1|10106.9|10096.9|10110.1|10100.1|10106.6|10096.6|15
1650643360000|2022-04-22 16:02:40|10106.6|10096.6|10106.1|10096.1|10108.1|10098.1|10106.1|10096.1|13
1650643370000|2022-04-22 16:02:50|10105.6|10095.6|10104.4|10094.4|10105.6|10095.6|10104.1|10094.1|10
1650643380000|2022-04-22 16:03:00|10103.9|10093.9|10102.4|10092.4|10103.9|10093.9|10101.6|10091.6|14
1650643390000|2022-04-22 16:03:10|10102.1|10092.1|10103.1|10093.1|10104.6|10094.6|10102.1|10092.1|11
1650643400000|2022-04-22 16:03:20|10103.4|10093.4|10090.5|10080.5|10103.6|10093.6|10090.5|10080.5|9
1650643410000|2022-04-22 16:03:30|10090.6|10080.6|10086.9|10076.9|10090.6|10080.6|10085.6|10075.6|24
1650643420000|2022-04-22 16:03:40|10086.6|10076.6|10085.8|10075.8|10087.1|10077.1|10085.8|10075.8|10
1650643430000|2022-04-22 16:03:50|10087.1|10077.1|10085|10075|10087.1|10077.1|10084.1|10074.1|15
1650643440000|2022-04-22 16:04:00|10083.6|10073.6|10087.5|10077.5|10087.5|10077.5|10083.1|10073.1|16
1650643450000|2022-04-22 16:04:10|10087.9|10077.9|10089.1|10079.1|10090.1|10080.1|10087.6|10077.6|17
1650643460000|2022-04-22 16:04:20|10089.9|10079.9|10088.1|10078.1|10090.1|10080.1|10086.9|10076.9|13
1650643470000|2022-04-22 16:04:30|10087.9|10077.9|10092.6|10082.6|10092.9|10082.9|10087.9|10077.9|16
1650643480000|2022-04-22 16:04:40|10093.1|10083.1|10092.6|10082.6|10094.1|10084.1|10092.6|10082.6|18
1650643490000|2022-04-22 16:04:50|10092.8|10082.8|10090.1|10080.1|10093.9|10083.9|10090.1|10080.1|12
1650643500000|2022-04-22 16:05:00|10090.5|10080.5|10090.3|10080.3|10092|10082|10089.8|10079.8|19
1650643510000|2022-04-22 16:05:10|10090|10080|10091.3|10081.3|10091.8|10081.8|10090|10080|12
1650643520000|2022-04-22 16:05:20|10091.5|10081.5|10092.4|10082.4|10092.4|10082.4|10091.3|10081.3|14
1650643530000|2022-04-22 16:05:30|10092.1|10082.1|10091.9|10081.9|10092.1|10082.1|10091.6|10081.6|6
1650643540000|2022-04-22 16:05:40|10091.6|10081.6|10089.9|10079.9|10091.6|10081.6|10089.1|10079.1|14
1650643550000|2022-04-22 16:05:50|10090.1|10080.1|10087.4|10077.4|10090.1|10080.1|10086.6|10076.6|14
1650643560000|2022-04-22 16:06:00|10087.6|10077.6|10088.6|10078.6|10089.6|10079.6|10087.6|10077.6|9
1650643570000|2022-04-22 16:06:10|10088.1|10078.1|10090.1|10080.1|10090.1|10080.1|10086.4|10076.4|15
1650643580000|2022-04-22 16:06:20|10089.9|10079.9|10091.1|10081.1|10091.6|10081.6|10089.6|10079.6|13
1650643590000|2022-04-22 16:06:30|10091.6|10081.6|10090.6|10080.6|10091.6|10081.6|10089.4|10079.4|13
1650643600000|2022-04-22 16:06:40|10090.9|10080.9|10091.6|10081.6|10091.9|10081.9|10090.4|10080.4|10
1650643610000|2022-04-22 16:06:50|10091.4|10081.4|10092.9|10082.9|10092.9|10082.9|10090.9|10080.9|15
1650643620000|2022-04-22 16:07:00|10092.1|10082.1|10090.9|10080.9|10092.4|10082.4|10090.6|10080.6|11
1650643630000|2022-04-22 16:07:10|10091.1|10081.1|10092.4|10082.4|10092.6|10082.6|10090.9|10080.9|10
1650643640000|2022-04-22 16:07:20|10092.6|10082.6|10093.9|10083.9|10093.9|10083.9|10092.4|10082.4|10
1650643650000|2022-04-22 16:07:30|10093.6|10083.6|10094.6|10084.6|10094.6|10084.6|10093.6|10083.6|9
1650643660000|2022-04-22 16:07:40|10093.9|10083.9|10097.6|10087.6|10098.4|10088.4|10093.9|10083.9|14
1650643670000|2022-04-22 16:07:50|10096.9|10086.9|10098.1|10088.1|10098.1|10088.1|10096.4|10086.4|6
1650643680000|2022-04-22 16:08:00|10097.9|10087.9|10096.6|10086.6|10097.9|10087.9|10096.6|10086.6|6
1650643690000|2022-04-22 16:08:10|10096.9|10086.9|10098.4|10088.4|10098.4|10088.4|10096.1|10086.1|7
1650643700000|2022-04-22 16:08:20|10098.9|10088.9|10098.1|10088.1|10098.9|10088.9|10097.6|10087.6|11
1650643710000|2022-04-22 16:08:30|10097.9|10087.9|10098.4|10088.4|10098.4|10088.4|10097.4|10087.4|9
1650643720000|2022-04-22 16:08:40|10098.6|10088.6|10097.9|10087.9|10098.9|10088.9|10097.4|10087.4|10
1650643730000|2022-04-22 16:08:50|10097.6|10087.6|10098.9|10088.9|10099.1|10089.1|10097.1|10087.1|17
1650643740000|2022-04-22 16:09:00|10099.1|10089.1|10097.6|10087.6|10099.1|10089.1|10097.6|10087.6|9
1650643750000|2022-04-22 16:09:10|10097.4|10087.4|10096.6|10086.6|10097.4|10087.4|10095.4|10085.4|5
1650643760000|2022-04-22 16:09:20|10097.1|10087.1|10098.4|10088.4|10098.4|10088.4|10097.1|10087.1|11
1650643770000|2022-04-22 16:09:30|10098.9|10088.9|10101.1|10091.1|10101.1|10091.1|10098.6|10088.6|10
1650643780000|2022-04-22 16:09:40|10100.9|10090.9|10100.6|10090.6|10100.9|10090.9|10099.9|10089.9|10
1650643790000|2022-04-22 16:09:50|10099.9|10089.9|10101.6|10091.6|10101.9|10091.9|10099.6|10089.6|9
1650643800000|2022-04-22 16:10:00|10101.9|10091.9|10100.6|10090.6|10101.9|10091.9|10100.6|10090.6|10
1650643810000|2022-04-22 16:10:10|10101.1|10091.1|10100.4|10090.4|10101.1|10091.1|10097.9|10087.9|7
1650643820000|2022-04-22 16:10:20|10098.9|10088.9|10098.1|10088.1|10100.9|10090.9|10097.6|10087.6|11
1650643830000|2022-04-22 16:10:30|10098.6|10088.6|10099.4|10089.4|10099.4|10089.4|10098.6|10088.6|2
1650643840000|2022-04-22 16:10:40|10099.9|10089.9|10099.9|10089.9|10100.1|10090.1|10099.4|10089.4|5
1650643850000|2022-04-22 16:10:50|10100.6|10090.6|10099.4|10089.4|10100.9|10090.9|10099.4|10089.4|7
1650643860000|2022-04-22 16:11:00|10098.4|10088.4|10095.6|10085.6|10098.4|10088.4|10095.4|10085.4|11
1650643870000|2022-04-22 16:11:10|10095.4|10085.4|10096.4|10086.4|10096.6|10086.6|10094.4|10084.4|9
1650643880000|2022-04-22 16:11:20|10096.1|10086.1|10096.6|10086.6|10098.4|10088.4|10095.6|10085.6|7
1650643890000|2022-04-22 16:11:30|10095.9|10085.9|10096.6|10086.6|10096.6|10086.6|10095.4|10085.4|9
1650643900000|2022-04-22 16:11:40|10097.1|10087.1|10096.4|10086.4|10097.1|10087.1|10096.4|10086.4|2
1650643910000|2022-04-22 16:11:50|10096.6|10086.6|10097.1|10087.1|10097.4|10087.4|10096.6|10086.6|7
1650643920000|2022-04-22 16:12:00|10096.6|10086.6|10094.6|10084.6|10096.9|10086.9|10094.6|10084.6|11
1650643930000|2022-04-22 16:12:10|10094.4|10084.4|10095.4|10085.4|10095.9|10085.9|10094.1|10084.1|9
1650643940000|2022-04-22 16:12:20|10095.1|10085.1|10095.1|10085.1|10095.6|10085.6|10095.1|10085.1|6
1650643950000|2022-04-22 16:12:30|10095.4|10085.4|10092.9|10082.9|10095.6|10085.6|10092.4|10082.4|11
1650643960000|2022-04-22 16:12:40|10093.1|10083.1|10091.4|10081.4|10093.6|10083.6|10091.4|10081.4|6
1650643970000|2022-04-22 16:12:50|10091.1|10081.1|10092.9|10082.9|10093.6|10083.6|10091.1|10081.1|6
1650643980000|2022-04-22 16:13:00|10092.6|10082.6|10090.1|10080.1|10092.6|10082.6|10090.1|10080.1|10
1650643990000|2022-04-22 16:13:10|10089.9|10079.9|10089.6|10079.6|10089.9|10079.9|10088.4|10078.4|9
1650644000000|2022-04-22 16:13:20|10089.9|10079.9|10088.1|10078.1|10089.9|10079.9|10088.1|10078.1|8
1650644010000|2022-04-22 16:13:30|10087.9|10077.9|10087.1|10077.1|10087.9|10077.9|10086.6|10076.6|8
1650644020000|2022-04-22 16:13:40|10087.4|10077.4|10086.4|10076.4|10087.4|10077.4|10086.4|10076.4|6
1650644030000|2022-04-22 16:13:50|10086.1|10076.1|10085.9|10075.9|10086.1|10076.1|10085.6|10075.6|3
1650644040000|2022-04-22 16:14:00|10085.6|10075.6|10086.4|10076.4|10087.1|10077.1|10085.6|10075.6|14
1650644050000|2022-04-22 16:14:10|10086.6|10076.6|10087.4|10077.4|10088.1|10078.1|10086.6|10076.6|10
1650644060000|2022-04-22 16:14:20|10087.6|10077.6|10086.4|10076.4|10088.1|10078.1|10086.4|10076.4|9
1650644070000|2022-04-22 16:14:30|10086.9|10076.9|10090.4|10080.4|10090.4|10080.4|10086.9|10076.9|7
1650644080000|2022-04-22 16:14:40|10090.6|10080.6|10091.4|10081.4|10092.4|10082.4|10090.6|10080.6|8
1650644090000|2022-04-22 16:14:50|10092.1|10082.1|10091.4|10081.4|10092.6|10082.6|10091.4|10081.4|15
1650644100000|2022-04-22 16:15:00|10091.1|10081.1|10089.4|10079.4|10091.1|10081.1|10089.4|10079.4|11
1650644110000|2022-04-22 16:15:10|10089.1|10079.1|10089.9|10079.9|10089.9|10079.9|10088.1|10078.1|12
1650644120000|2022-04-22 16:15:20|10089.6|10079.6|10090.4|10080.4|10090.4|10080.4|10089.1|10079.1|9
1650644130000|2022-04-22 16:15:30|10090.1|10080.1|10089.4|10079.4|10090.1|10080.1|10089.4|10079.4|5
1650644140000|2022-04-22 16:15:40|10089.1|10079.1|10092.4|10082.4|10092.6|10082.6|10089.1|10079.1|11
1650644150000|2022-04-22 16:15:50|10092.1|10082.1|10092.6|10082.6|10093.4|10083.4|10092.1|10082.1|5
1650644160000|2022-04-22 16:16:00|10092.4|10082.4|10091.1|10081.1|10093.9|10083.9|10090.6|10080.6|17
1650644170000|2022-04-22 16:16:10|10091.4|10081.4|10093.6|10083.6|10093.6|10083.6|10091.4|10081.4|14
1650644180000|2022-04-22 16:16:20|10093.4|10083.4|10093.1|10083.1|10093.4|10083.4|10092.4|10082.4|8
1650644190000|2022-04-22 16:16:30|10092.9|10082.9|10094.6|10084.6|10094.6|10084.6|10092.4|10082.4|10
1650644200000|2022-04-22 16:16:40|10095.6|10085.6|10096.6|10086.6|10097.9|10087.9|10095.4|10085.4|13
1650644210000|2022-04-22 16:16:50|10096.9|10086.9|10097.6|10087.6|10098.1|10088.1|10096.9|10086.9|5
1650644220000|2022-04-22 16:17:00|10097.4|10087.4|10096.1|10086.1|10097.4|10087.4|10095.9|10085.9|10
1650644230000|2022-04-22 16:17:10|10096.6|10086.6|10092.1|10082.1|10097.1|10087.1|10092.1|10082.1|14
1650644240000|2022-04-22 16:17:20|10091.9|10081.9|10093.1|10083.1|10093.4|10083.4|10091.6|10081.6|12
1650644250000|2022-04-22 16:17:30|10092.9|10082.9|10096.1|10086.1|10096.4|10086.4|10092.9|10082.9|10
1650644260000|2022-04-22 16:17:40|10095.4|10085.4|10096.1|10086.1|10096.6|10086.6|10095.4|10085.4|6
1650644270000|2022-04-22 16:17:50|10096.4|10086.4|10094.9|10084.9|10096.4|10086.4|10094.9|10084.9|4
1650644280000|2022-04-22 16:18:00|10094.1|10084.1|10094.1|10084.1|10095.4|10085.4|10093.6|10083.6|9
1650644290000|2022-04-22 16:18:10|10093.9|10083.9|10094.1|10084.1|10094.4|10084.4|10093.4|10083.4|7
1650644300000|2022-04-22 16:18:20|10097.4|10087.4|10100.4|10090.4|10100.4|10090.4|10096.4|10086.4|11
1650644310000|2022-04-22 16:18:30|10100.1|10090.1|10098.9|10088.9|10100.4|10090.4|10098.1|10088.1|9
1650644320000|2022-04-22 16:18:40|10099.1|10089.1|10098.6|10088.6|10099.1|10089.1|10097.9|10087.9|5
1650644330000|2022-04-22 16:18:50|10097.4|10087.4|10096.6|10086.6|10097.4|10087.4|10094.9|10084.9|12
1650644340000|2022-04-22 16:19:00|10098.4|10088.4|10097.4|10087.4|10098.9|10088.9|10097.1|10087.1|9
1650644350000|2022-04-22 16:19:10|10097.1|10087.1|10099.4|10089.4|10099.6|10089.6|10097.1|10087.1|11
1650644360000|2022-04-22 16:19:20|10099.1|10089.1|10097.4|10087.4|10099.1|10089.1|10097.4|10087.4|7
1650644370000|2022-04-22 16:19:30|10097.6|10087.6|10099.4|10089.4|10100.1|10090.1|10097.6|10087.6|9
1650644380000|2022-04-22 16:19:40|10098.9|10088.9|10095.9|10085.9|10099.4|10089.4|10095.6|10085.6|15
1650644390000|2022-04-22 16:19:50|10095.4|10085.4|10102.6|10092.6|10102.6|10092.6|10095.1|10085.1|14
1650644400000|2022-04-22 16:20:00|10102.1|10092.1|10102.6|10092.6|10103.4|10093.4|10102.1|10092.1|7
1650644410000|2022-04-22 16:20:10|10102.4|10092.4|10102.1|10092.1|10102.6|10092.6|10101.9|10091.9|4
1650644420000|2022-04-22 16:20:20|10102.6|10092.6|10103.1|10093.1|10103.9|10093.9|10101.4|10091.4|7
1650644430000|2022-04-22 16:20:30|10103.6|10093.6|10105.6|10095.6|10105.6|10095.6|10103.6|10093.6|11
1650644440000|2022-04-22 16:20:40|10105.9|10095.9|10107.1|10097.1|10107.9|10097.9|10105.9|10095.9|14
1650644450000|2022-04-22 16:20:50|10107.6|10097.6|10108.1|10098.1|10108.1|10098.1|10106.6|10096.6|7
1650644460000|2022-04-22 16:21:00|10107.1|10097.1|10107.6|10097.6|10107.6|10097.6|10106.4|10096.4|14
1650644470000|2022-04-22 16:21:10|10107.4|10097.4|10107.4|10097.4|10107.6|10097.6|10106.9|10096.9|11
1650644480000|2022-04-22 16:21:20|10107.6|10097.6|10107.4|10097.4|10108.1|10098.1|10106.9|10096.9|14
1650644490000|2022-04-22 16:21:30|10107.6|10097.6|10107.6|10097.6|10107.9|10097.9|10107.6|10097.6|3
1650644500000|2022-04-22 16:21:40|10107.4|10097.4|10106.4|10096.4|10107.4|10097.4|10106.4|10096.4|10
1650644510000|2022-04-22 16:21:50|10105.4|10095.4|10105.4|10095.4|10107.1|10097.1|10104.1|10094.1|12
1650644520000|2022-04-22 16:22:00|10104.4|10094.4|10105.4|10095.4|10105.6|10095.6|10103.1|10093.1|11
1650644530000|2022-04-22 16:22:10|10105.1|10095.1|10104.4|10094.4|10106.9|10096.9|10104.4|10094.4|13
1650644540000|2022-04-22 16:22:20|10104.6|10094.6|10106.1|10096.1|10106.1|10096.1|10104.6|10094.6|11
1650644550000|2022-04-22 16:22:30|10106.4|10096.4|10106.1|10096.1|10107.1|10097.1|10106.1|10096.1|8
1650644560000|2022-04-22 16:22:40|10104.9|10094.9|10103.1|10093.1|10104.9|10094.9|10102.9|10092.9|7
1650644570000|2022-04-22 16:22:50|10102.9|10092.9|10102.6|10092.6|10104.6|10094.6|10102.6|10092.6|14
1650644580000|2022-04-22 16:23:00|10102.9|10092.9|10102.9|10092.9|10103.1|10093.1|10102.6|10092.6|5
1650644590000|2022-04-22 16:23:10|10103.4|10093.4|10102.9|10092.9|10103.4|10093.4|10102.9|10092.9|2
1650644600000|2022-04-22 16:23:20|10102.6|10092.6|10101.4|10091.4|10102.6|10092.6|10101.4|10091.4|5
1650644610000|2022-04-22 16:23:30|10100.6|10090.6|10103.9|10093.9|10104.9|10094.9|10100.6|10090.6|9
1650644620000|2022-04-22 16:23:40|10104.1|10094.1|10104.6|10094.6|10106.1|10096.1|10104.1|10094.1|12
1650644630000|2022-04-22 16:23:50|10104.9|10094.9|10104.1|10094.1|10105.4|10095.4|10104.1|10094.1|11
1650644640000|2022-04-22 16:24:00|10103.9|10093.9|10103.1|10093.1|10104.4|10094.4|10102.9|10092.9|7
1650644650000|2022-04-22 16:24:10|10102.9|10092.9|10101.1|10091.1|10103.1|10093.1|10100.4|10090.4|9
1650644660000|2022-04-22 16:24:20|10101.4|10091.4|10100.9|10090.9|10101.9|10091.9|10100.4|10090.4|13
1650644670000|2022-04-22 16:24:30|10101.9|10091.9|10101.4|10091.4|10102.4|10092.4|10101.4|10091.4|9
1650644680000|2022-04-22 16:24:40|10101.1|10091.1|10101.4|10091.4|10101.4|10091.4|10100.9|10090.9|3
1650644690000|2022-04-22 16:24:50|10100.1|10090.1|10100.1|10090.1|10102.1|10092.1|10099.6|10089.6|17
1650644700000|2022-04-22 16:25:00|10098.1|10088.1|10098.6|10088.6|10099.6|10089.6|10097.4|10087.4|11
1650644710000|2022-04-22 16:25:10|10097.9|10087.9|10100.1|10090.1|10100.6|10090.6|10097.9|10087.9|10
1650644720000|2022-04-22 16:25:20|10098.6|10088.6|10098.4|10088.4|10098.6|10088.6|10097.6|10087.6|13
1650644730000|2022-04-22 16:25:30|10098.1|10088.1|10097.1|10087.1|10098.1|10088.1|10096.4|10086.4|11
1650644740000|2022-04-22 16:25:40|10096.9|10086.9|10099.9|10089.9|10100.1|10090.1|10096.1|10086.1|13
1650644750000|2022-04-22 16:25:50|10099.6|10089.6|10101.1|10091.1|10101.1|10091.1|10099.1|10089.1|14
1650644760000|2022-04-22 16:26:00|10101.4|10091.4|10101.1|10091.1|10101.4|10091.4|10099.6|10089.6|9
1650644770000|2022-04-22 16:26:10|10101.4|10091.4|10102.4|10092.4|10102.4|10092.4|10101.4|10091.4|9
1650644780000|2022-04-22 16:26:20|10102.6|10092.6|10104.4|10094.4|10106.4|10096.4|10102.4|10092.4|15
1650644790000|2022-04-22 16:26:30|10104.1|10094.1|10101.9|10091.9|10104.1|10094.1|10101.6|10091.6|7
1650644800000|2022-04-22 16:26:40|10101.6|10091.6|10104.4|10094.4|10104.4|10094.4|10101.6|10091.6|6
1650644810000|2022-04-22 16:26:50|10104.6|10094.6|10104.1|10094.1|10105.9|10095.9|10104|10094|7
1650644820000|2022-04-22 16:27:00|10103.1|10093.1|10103.6|10093.6|10103.6|10093.6|10102.9|10092.9|8
1650644830000|2022-04-22 16:27:10|10103.4|10093.4|10104.6|10094.6|10104.6|10094.6|10102.9|10092.9|10
1650644840000|2022-04-22 16:27:20|10104.4|10094.4|10103.6|10093.6|10104.4|10094.4|10103.4|10093.4|10
1650644850000|2022-04-22 16:27:30|10103.4|10093.4|10102.6|10092.6|10103.4|10093.4|10102.6|10092.6|4
1650644860000|2022-04-22 16:27:40|10102.1|10092.1|10101.4|10091.4|10102.1|10092.1|10101.4|10091.4|6
1650644870000|2022-04-22 16:27:50|10101.1|10091.1|10097.1|10087.1|10101.4|10091.4|10097.1|10087.1|8
1650644880000|2022-04-22 16:28:00|10096.9|10086.9|10094.6|10084.6|10096.9|10086.9|10094.6|10084.6|6
1650644890000|2022-04-22 16:28:10|10094.9|10084.9|10094.1|10084.1|10094.9|10084.9|10092.4|10082.4|9
1650644900000|2022-04-22 16:28:20|10093.1|10083.1|10094.1|10084.1|10094.4|10084.4|10092.6|10082.6|10
1650644910000|2022-04-22 16:28:30|10094.6|10084.6|10097.1|10087.1|10097.1|10087.1|10094.6|10084.6|5
1650644920000|2022-04-22 16:28:40|10097.4|10087.4|10097.4|10087.4|10098.1|10088.1|10097.4|10087.4|4
1650644930000|2022-04-22 16:28:50|10097.6|10087.6|10096.9|10086.9|10098.6|10088.6|10096.9|10086.9|13
1650644940000|2022-04-22 16:29:00|10096.4|10086.4|10096.4|10086.4|10096.6|10086.6|10095.6|10085.6|9
1650644950000|2022-04-22 16:29:10|10096.1|10086.1|10094.9|10084.9|10096.1|10086.1|10094.6|10084.6|4
1650644960000|2022-04-22 16:29:20|10095.1|10085.1|10095.9|10085.9|10095.9|10085.9|10094.9|10084.9|12
1650644970000|2022-04-22 16:29:30|10095.4|10085.4|10094.6|10084.6|10095.9|10085.9|10094.1|10084.1|8
1650644980000|2022-04-22 16:29:40|10094.4|10084.4|10094.9|10084.9|10095.6|10085.6|10094.4|10084.4|10
1650644990000|2022-04-22 16:29:50|10095.1|10085.1|10095.9|10085.9|10096.4|10086.4|10095.1|10085.1|7
1650645000000|2022-04-22 16:30:00|10096.1|10086.1|10097.9|10087.9|10098.1|10088.1|10095.6|10085.6|15
1650645010000|2022-04-22 16:30:10|10098.9|10088.9|10099.9|10089.9|10100.1|10090.1|10098.6|10088.6|9
1650645020000|2022-04-22 16:30:20|10099.6|10089.6|10097.6|10087.6|10099.9|10089.9|10097.6|10087.6|13
1650645030000|2022-04-22 16:30:30|10097.4|10087.4|10097.9|10087.9|10097.9|10087.9|10096.1|10086.1|13
1650645040000|2022-04-22 16:30:40|10098.6|10088.6|10098.4|10088.4|10098.6|10088.6|10098.1|10088.1|3
1650645050000|2022-04-22 16:30:50|10098.6|10088.6|10099.1|10089.1|10100.4|10090.4|10098.6|10088.6|10
1650645060000|2022-04-22 16:31:00|10098.6|10088.6|10099.9|10089.9|10100.1|10090.1|10098.4|10088.4|10
1650645070000|2022-04-22 16:31:10|10100.1|10090.1|10099.1|10089.1|10102.4|10092.4|10098.9|10088.9|11
1650645080000|2022-04-22 16:31:20|10099.4|10089.4|10100.4|10090.4|10101.4|10091.4|10099.4|10089.4|13
1650645090000|2022-04-22 16:31:30|10100.1|10090.1|10101.6|10091.6|10101.9|10091.9|10100.1|10090.1|9
1650645100000|2022-04-22 16:31:40|10101.1|10091.1|10101.1|10091.1|10101.4|10091.4|10100.1|10090.1|8
1650645110000|2022-04-22 16:31:50|10100.9|10090.9|10104.4|10094.4|10104.4|10094.4|10100.9|10090.9|12
1650645120000|2022-04-22 16:32:00|10103.9|10093.9|10103.6|10093.6|10104.1|10094.1|10102.6|10092.6|9
1650645130000|2022-04-22 16:32:10|10103.9|10093.9|10105.4|10095.4|10106.1|10096.1|10103.6|10093.6|8
1650645140000|2022-04-22 16:32:20|10105.6|10095.6|10106.4|10096.4|10106.6|10096.6|10105.1|10095.1|7
1650645150000|2022-04-22 16:32:30|10106.6|10096.6|10106.9|10096.9|10107.9|10097.9|10106.6|10096.6|12
1650645160000|2022-04-22 16:32:40|10107.1|10097.1|10106.6|10096.6|10107.9|10097.9|10106.6|10096.6|7
1650645170000|2022-04-22 16:32:50|10106.9|10096.9|10105.9|10095.9|10108.1|10098.1|10105.1|10095.1|14
1650645180000|2022-04-22 16:33:00|10105.1|10095.1|10106.4|10096.4|10106.9|10096.9|10105.1|10095.1|9
1650645190000|2022-04-22 16:33:10|10106.6|10096.6|10108.4|10098.4|10108.9|10098.9|10106.6|10096.6|9
1650645200000|2022-04-22 16:33:20|10108.6|10098.6|10108.9|10098.9|10109.4|10099.4|10108.4|10098.4|6
1650645210000|2022-04-22 16:33:30|10109.1|10099.1|10108.6|10098.6|10109.1|10099.1|10108.6|10098.6|3
1650645220000|2022-04-22 16:33:40|10108.1|10098.1|10108.9|10098.9|10108.9|10098.9|10108.1|10098.1|4
1650645230000|2022-04-22 16:33:50|10109.1|10099.1|10109.9|10099.9|10109.9|10099.9|10108.9|10098.9|7
1650645240000|2022-04-22 16:34:00|10109.6|10099.6|10113.6|10103.6|10114.1|10104.1|10108.6|10098.6|14
1650645250000|2022-04-22 16:34:10|10113.1|10103.1|10111.6|10101.6|10113.6|10103.6|10111.6|10101.6|10
1650645260000|2022-04-22 16:34:20|10111.4|10101.4|10110.9|10100.9|10111.4|10101.4|10109.1|10099.1|13
1650645270000|2022-04-22 16:34:30|10110.6|10100.6|10109.1|10099.1|10111.1|10101.1|10109.1|10099.1|12
1650645280000|2022-04-22 16:34:40|10109.4|10099.4|10109.9|10099.9|10109.9|10099.9|10108.6|10098.6|12
1650645290000|2022-04-22 16:34:50|10109.6|10099.6|10107.4|10097.4|10109.9|10099.9|10107.4|10097.4|10
1650645300000|2022-04-22 16:35:00|10107.6|10097.6|10101.1|10091.1|10108.4|10098.4|10101|10091|10
1650645310000|2022-04-22 16:35:10|10100.9|10090.9|10103.4|10093.4|10104.1|10094.1|10099.9|10089.9|20
1650645320000|2022-04-22 16:35:20|10103.6|10093.6|10100.4|10090.4|10103.6|10093.6|10100.4|10090.4|9
1650645330000|2022-04-22 16:35:30|10100.1|10090.1|10100.9|10090.9|10100.9|10090.9|10099.6|10089.6|9
1650645340000|2022-04-22 16:35:40|10101.4|10091.4|10102.4|10092.4|10102.9|10092.9|10101.4|10091.4|5
1650645350000|2022-04-22 16:35:50|10102.6|10092.6|10103.6|10093.6|10103.6|10093.6|10102.4|10092.4|6
1650645360000|2022-04-22 16:36:00|10103.9|10093.9|10108.6|10098.6|10108.6|10098.6|10103.9|10093.9|10
1650645370000|2022-04-22 16:36:10|10107.9|10097.9|10109.9|10099.9|10110.9|10100.9|10107.6|10097.6|13
1650645380000|2022-04-22 16:36:20|10109.6|10099.6|10109.1|10099.1|10110.1|10100.1|10108.9|10098.9|11
1650645390000|2022-04-22 16:36:30|10108.4|10098.4|10110.1|10100.1|10111.1|10101.1|10108.1|10098.1|13
1650645400000|2022-04-22 16:36:40|10109.9|10099.9|10110.1|10100.1|10110.1|10100.1|10109.4|10099.4|6
1650645410000|2022-04-22 16:36:50|10109.9|10099.9|10110.1|10100.1|10110.1|10100.1|10108.9|10098.9|9
1650645420000|2022-04-22 16:37:00|10111.1|10101.1|10112.1|10102.1|10112.6|10102.6|10111.1|10101.1|5
1650645430000|2022-04-22 16:37:10|10112.6|10102.6|10110.6|10100.6|10112.6|10102.6|10110.6|10100.6|6
1650645440000|2022-04-22 16:37:20|10109.6|10099.6|10109.9|10099.9|10110.6|10100.6|10109.6|10099.6|11
1650645450000|2022-04-22 16:37:30|10109.4|10099.4|10109.1|10099.1|10109.4|10099.4|10108.4|10098.4|5
1650645460000|2022-04-22 16:37:40|10109.4|10099.4|10112.1|10102.1|10112.1|10102.1|10109.4|10099.4|7
1650645470000|2022-04-22 16:37:50|10111.9|10101.9|10111.6|10101.6|10111.9|10101.9|10111.6|10101.6|2
1650645480000|2022-04-22 16:38:00|10110.6|10100.6|10110.4|10100.4|10110.6|10100.6|10108.1|10098.1|10
1650645490000|2022-04-22 16:38:10|10110.1|10100.1|10110.9|10100.9|10111.1|10101.1|10110.1|10100.1|4
1650645500000|2022-04-22 16:38:20|10111.1|10101.1|10111.6|10101.6|10112.1|10102.1|10111.1|10101.1|9
1650645510000|2022-04-22 16:38:30|10111.4|10101.4|10110.4|10100.4|10111.4|10101.4|10109.6|10099.6|6
1650645520000|2022-04-22 16:38:40|10110.6|10100.6|10111.1|10101.1|10111.4|10101.4|10110.1|10100.1|10
1650645530000|2022-04-22 16:38:50|10111.4|10101.4|10112.1|10102.1|10112.1|10102.1|10111.4|10101.4|3
1650645540000|2022-04-22 16:39:00|10111.9|10101.9|10111.6|10101.6|10111.9|10101.9|10111.1|10101.1|8
1650645550000|2022-04-22 16:39:10|10111.9|10101.9|10112.6|10102.6|10112.6|10102.6|10111.6|10101.6|7
1650645560000|2022-04-22 16:39:20|10112.1|10102.1|10112.1|10102.1|10112.1|10102.1|10112.1|10102.1|1
1650645570000|2022-04-22 16:39:30|10111.9|10101.9|10111.9|10101.9|10111.9|10101.9|10111.6|10101.6|3
1650645580000|2022-04-22 16:39:40|10110.9|10100.9|10110.9|10100.9|10110.9|10100.9|10110.1|10100.1|9
1650645590000|2022-04-22 16:39:50|10110.6|10100.6|10110.9|10100.9|10110.9|10100.9|10110.4|10100.4|5
1650645600000|2022-04-22 16:40:00|10111.1|10101.1|10111.9|10101.9|10112.1|10102.1|10111.1|10101.1|6
1650645610000|2022-04-22 16:40:10|10112.1|10102.1|10112.6|10102.6|10112.6|10102.6|10112.1|10102.1|2
1650645620000|2022-04-22 16:40:20|10112.4|10102.4|10111.9|10101.9|10112.6|10102.6|10111.4|10101.4|8
1650645630000|2022-04-22 16:40:30|10111.6|10101.6|10111.6|10101.6|10111.9|10101.9|10111.4|10101.4|4
1650645640000|2022-04-22 16:40:40|10110.9|10100.9|10110.4|10100.4|10111.1|10101.1|10109.9|10099.9|8
1650645650000|2022-04-22 16:40:50|10110.1|10100.1|10106.4|10096.4|10110.1|10100.1|10106.4|10096.4|8
1650645660000|2022-04-22 16:41:00|10106.1|10096.1|10107.4|10097.4|10107.4|10097.4|10105.4|10095.4|5
1650645670000|2022-04-22 16:41:10|10107.1|10097.1|10105.6|10095.6|10107.1|10097.1|10105.6|10095.6|8
1650645680000|2022-04-22 16:41:20|10105.4|10095.4|10106.6|10096.6|10107.6|10097.6|10105.4|10095.4|11
1650645690000|2022-04-22 16:41:30|10106.9|10096.9|10107.1|10097.1|10107.4|10097.4|10106.1|10096.1|12
1650645700000|2022-04-22 16:41:40|10107.4|10097.4|10107.9|10097.9|10108.1|10098.1|10107.1|10097.1|13
1650645710000|2022-04-22 16:41:50|10107.6|10097.6|10106.6|10096.6|10107.6|10097.6|10106.6|10096.6|13
1650645720000|2022-04-22 16:42:00|10106.9|10096.9|10106.9|10096.9|10107.4|10097.4|10106.1|10096.1|8
1650645730000|2022-04-22 16:42:10|10106.6|10096.6|10107.4|10097.4|10107.4|10097.4|10106.6|10096.6|8
1650645740000|2022-04-22 16:42:20|10107.6|10097.6|10107.4|10097.4|10107.6|10097.6|10106.9|10096.9|6
1650645750000|2022-04-22 16:42:30|10107.1|10097.1|10106.9|10096.9|10107.1|10097.1|10106.9|10096.9|2
1650645760000|2022-04-22 16:42:40|10107.1|10097.1|10107.1|10097.1|10108.6|10098.6|10106.6|10096.6|15
1650645770000|2022-04-22 16:42:50|10106.9|10096.9|10108.1|10098.1|10108.1|10098.1|10106.9|10096.9|10
1650645780000|2022-04-22 16:43:00|10108.6|10098.6|10108.1|10098.1|10108.9|10098.9|10107.6|10097.6|12
1650645790000|2022-04-22 16:43:10|10108.9|10098.9|10108.4|10098.4|10109.1|10099.1|10108.1|10098.1|8
1650645800000|2022-04-22 16:43:20|10108.6|10098.6|10109.1|10099.1|10109.4|10099.4|10108.4|10098.4|6
1650645810000|2022-04-22 16:43:30|10109.4|10099.4|10107.6|10097.6|10109.4|10099.4|10107.6|10097.6|6
1650645820000|2022-04-22 16:43:40|10108.4|10098.4|10109.1|10099.1|10109.1|10099.1|10108.4|10098.4|7
1650645830000|2022-04-22 16:43:50|10108.9|10098.9|10108.9|10098.9|10108.9|10098.9|10108.4|10098.4|8
1650645840000|2022-04-22 16:44:00|10108.4|10098.4|10108.6|10098.6|10109.1|10099.1|10108.4|10098.4|6
1650645850000|2022-04-22 16:44:10|10108.9|10098.9|10108.4|10098.4|10108.9|10098.9|10107.9|10097.9|8
1650645860000|2022-04-22 16:44:20|10108.6|10098.6|10108.4|10098.4|10108.9|10098.9|10108.4|10098.4|6
1650645870000|2022-04-22 16:44:30|10108.6|10098.6|10108.4|10098.4|10108.6|10098.6|10108.4|10098.4|2
1650645880000|2022-04-22 16:44:40|10108.6|10098.6|10108.9|10098.9|10109.1|10099.1|10108.4|10098.4|5
1650645890000|2022-04-22 16:44:50|10108.6|10098.6|10110.6|10100.6|10110.6|10100.6|10108.6|10098.6|7
1650645900000|2022-04-22 16:45:00|10110.9|10100.9|10110.4|10100.4|10111.4|10101.4|10110.4|10100.4|9
1650645910000|2022-04-22 16:45:10|10110.6|10100.6|10110.4|10100.4|10110.6|10100.6|10110.4|10100.4|2
1650645920000|2022-04-22 16:45:20|10110.6|10100.6|10110.6|10100.6|10111.1|10101.1|10109.9|10099.9|10
1650645930000|2022-04-22 16:45:30|10110.9|10100.9|10110.9|10100.9|10111.4|10101.4|10110.9|10100.9|7
1650645940000|2022-04-22 16:45:40|10110.6|10100.6|10110.9|10100.9|10110.9|10100.9|10110.6|10100.6|2
1650645950000|2022-04-22 16:45:50|10110.6|10100.6|10108.6|10098.6|10110.6|10100.6|10108.4|10098.4|6
1650645960000|2022-04-22 16:46:00|10108.4|10098.4|10107.9|10097.9|10108.4|10098.4|10107.9|10097.9|5
1650645980000|2022-04-22 16:46:20|10109.9|10099.9|10108.4|10098.4|10109.9|10099.9|10108.1|10098.1|4
1650645990000|2022-04-22 16:46:30|10108.1|10098.1|10106.4|10096.4|10108.1|10098.1|10106.4|10096.4|5
1650646000000|2022-04-22 16:46:40|10106.6|10096.6|10105.6|10095.6|10107.1|10097.1|10105.6|10095.6|7
1650646010000|2022-04-22 16:46:50|10106.1|10096.1|10105.6|10095.6|10106.6|10096.6|10105.6|10095.6|5
1650646020000|2022-04-22 16:47:00|10106.1|10096.1|10106.4|10096.4|10106.6|10096.6|10105.6|10095.6|5
1650646030000|2022-04-22 16:47:10|10106.1|10096.1|10105.6|10095.6|10106.4|10096.4|10105.6|10095.6|6
1650646040000|2022-04-22 16:47:20|10105.1|10095.1|10103.6|10093.6|10105.1|10095.1|10102.1|10092.1|7
1650646050000|2022-04-22 16:47:30|10103.1|10093.1|10102.1|10092.1|10103.4|10093.4|10102.1|10092.1|5
1650646060000|2022-04-22 16:47:40|10101.9|10091.9|10100.6|10090.6|10101.9|10091.9|10099.6|10089.6|12
1650646070000|2022-04-22 16:47:50|10100.9|10090.9|10099.6|10089.6|10100.9|10090.9|10099.6|10089.6|6
1650646080000|2022-04-22 16:48:00|10099.9|10089.9|10100.1|10090.1|10100.1|10090.1|10099.6|10089.6|8
1650646090000|2022-04-22 16:48:10|10099.9|10089.9|10100.1|10090.1|10100.6|10090.6|10099.6|10089.6|6
1650646100000|2022-04-22 16:48:20|10099.9|10089.9|10099.9|10089.9|10100.1|10090.1|10099.6|10089.6|5
1650646110000|2022-04-22 16:48:30|10099.6|10089.6|10099.6|10089.6|10100.4|10090.4|10098.9|10088.9|10
1650646120000|2022-04-22 16:48:40|10099.4|10089.4|10097.6|10087.6|10099.4|10089.4|10097.6|10087.6|6
1650646130000|2022-04-22 16:48:50|10097.4|10087.4|10099.4|10089.4|10099.6|10089.6|10097.4|10087.4|7
1650646140000|2022-04-22 16:49:00|10099.6|10089.6|10101.4|10091.4|10102.4|10092.4|10099.6|10089.6|11
1650646150000|2022-04-22 16:49:10|10101.6|10091.6|10100.4|10090.4|10101.6|10091.6|10100.1|10090.1|10
1650646160000|2022-04-22 16:49:20|10100.6|10090.6|10100.1|10090.1|10100.6|10090.6|10100.1|10090.1|7
1650646170000|2022-04-22 16:49:30|10100.4|10090.4|10100.1|10090.1|10100.4|10090.4|10100.1|10090.1|2
1650646180000|2022-04-22 16:49:40|10099.9|10089.9|10099.4|10089.4|10099.9|10089.9|10097.9|10087.9|13
1650646190000|2022-04-22 16:49:50|10099.1|10089.1|10099.9|10089.9|10100.1|10090.1|10099.1|10089.1|5
1650646200000|2022-04-22 16:50:00|10099.6|10089.6|10098.4|10088.4|10100.1|10090.1|10097.4|10087.4|10
1650646210000|2022-04-22 16:50:10|10098.1|10088.1|10099.4|10089.4|10100.1|10090.1|10098.1|10088.1|11
1650646220000|2022-04-22 16:50:20|10099.6|10089.6|10099.4|10089.4|10100.4|10090.4|10098.1|10088.1|11
1650646230000|2022-04-22 16:50:30|10099.1|10089.1|10098.9|10088.9|10099.4|10089.4|10098.1|10088.1|11
1650646240000|2022-04-22 16:50:40|10098.6|10088.6|10097.9|10087.9|10098.6|10088.6|10096.6|10086.6|10
1650646250000|2022-04-22 16:50:50|10097.6|10087.6|10097.9|10087.9|10098.1|10088.1|10096.6|10086.6|12
1650646260000|2022-04-22 16:51:00|10098.1|10088.1|10098.9|10088.9|10098.9|10088.9|10097.9|10087.9|5
1650646270000|2022-04-22 16:51:10|10099.1|10089.1|10099.4|10089.4|10099.4|10089.4|10099.1|10089.1|2
1650646280000|2022-04-22 16:51:20|10099.6|10089.6|10098.9|10088.9|10100.1|10090.1|10098.9|10088.9|6
1650646290000|2022-04-22 16:51:30|10099.4|10089.4|10102.4|10092.4|10102.4|10092.4|10099.4|10089.4|12
1650646300000|2022-04-22 16:51:40|10101.4|10091.4|10098.6|10088.6|10101.4|10091.4|10098.1|10088.1|11
1650646310000|2022-04-22 16:51:50|10098.9|10088.9|10099.1|10089.1|10100.1|10090.1|10098.9|10088.9|8
1650646320000|2022-04-22 16:52:00|10099.4|10089.4|10100.1|10090.1|10101.4|10091.4|10099.1|10089.1|14
1650646330000|2022-04-22 16:52:10|10099.9|10089.9|10100.4|10090.4|10100.6|10090.6|10099.9|10089.9|7
1650646340000|2022-04-22 16:52:20|10100.1|10090.1|10097.6|10087.6|10100.1|10090.1|10097.4|10087.4|5
1650646350000|2022-04-22 16:52:30|10097.4|10087.4|10096.6|10086.6|10097.4|10087.4|10096.6|10086.6|3
1650646360000|2022-04-22 16:52:40|10096.4|10086.4|10097.1|10087.1|10097.1|10087.1|10095.9|10085.9|6
1650646370000|2022-04-22 16:52:50|10097.4|10087.4|10098.4|10088.4|10098.4|10088.4|10097.1|10087.1|5
1650646380000|2022-04-22 16:53:00|10098.6|10088.6|10096.6|10086.6|10098.6|10088.6|10096.4|10086.4|6
1650646390000|2022-04-22 16:53:10|10096.4|10086.4|10096.6|10086.6|10096.6|10086.6|10096.1|10086.1|4
1650646400000|2022-04-22 16:53:20|10097.1|10087.1|10097.9|10087.9|10098.1|10088.1|10097.1|10087.1|8
1650646410000|2022-04-22 16:53:30|10097.6|10087.6|10097.9|10087.9|10097.9|10087.9|10097.1|10087.1|14
1650646420000|2022-04-22 16:53:40|10098.1|10088.1|10097.1|10087.1|10098.9|10088.9|10097.1|10087.1|8
1650646430000|2022-04-22 16:53:50|10097.4|10087.4|10097.4|10087.4|10097.9|10087.9|10097.1|10087.1|12
1650646440000|2022-04-22 16:54:00|10097.9|10087.9|10097.4|10087.4|10098.1|10088.1|10097.4|10087.4|5
1650646450000|2022-04-22 16:54:10|10097.1|10087.1|10096.6|10086.6|10097.4|10087.4|10096.4|10086.4|12
1650646460000|2022-04-22 16:54:20|10097.1|10087.1|10096.6|10086.6|10097.1|10087.1|10096.6|10086.6|2
1650646480000|2022-04-22 16:54:40|10096.1|10086.1|10096.4|10086.4|10097.1|10087.1|10096.1|10086.1|4
1650646490000|2022-04-22 16:54:50|10096.6|10086.6|10096.1|10086.1|10096.6|10086.6|10096.1|10086.1|8
1650646500000|2022-04-22 16:55:00|10096.6|10086.6|10097.4|10087.4|10097.4|10087.4|10096.1|10086.1|5
1650646510000|2022-04-22 16:55:10|10097.6|10087.6|10100.4|10090.4|10100.4|10090.4|10097.6|10087.6|9
1650646520000|2022-04-22 16:55:20|10100.6|10090.6|10100.3|10090.3|10100.6|10090.6|10099.6|10089.6|5
1650646530000|2022-04-22 16:55:30|10100.5|10090.5|10099.4|10089.4|10100.6|10090.6|10099.4|10089.4|6
1650646540000|2022-04-22 16:55:40|10098.9|10088.9|10097|10087|10099|10089|10097|10087|9
1650646550000|2022-04-22 16:55:50|10096.9|10086.9|10098.6|10088.6|10098.6|10088.6|10096.5|10086.5|9
1650646560000|2022-04-22 16:56:00|10098.9|10088.9|10099.6|10089.6|10100|10090|10098.9|10088.9|11
1650646570000|2022-04-22 16:56:10|10100.4|10090.4|10100.3|10090.3|10100.4|10090.4|10097.6|10087.6|10
1650646580000|2022-04-22 16:56:20|10100.6|10090.6|10100.5|10090.5|10100.6|10090.6|10100.5|10090.5|2
1650646590000|2022-04-22 16:56:30|10100.4|10090.4|10098.1|10088.1|10100.4|10090.4|10097.4|10087.4|6
1650646600000|2022-04-22 16:56:40|10097.9|10087.9|10098.9|10088.9|10098.9|10088.9|10097.6|10087.6|6
1650646610000|2022-04-22 16:56:50|10098.6|10088.6|10098.5|10088.5|10098.8|10088.8|10098.3|10088.3|5
1650646620000|2022-04-22 16:57:00|10098.1|10088.1|10097.4|10087.4|10098.8|10088.8|10097.4|10087.4|15
1650646630000|2022-04-22 16:57:10|10097.5|10087.5|10098.1|10088.1|10098.1|10088.1|10096.8|10086.8|8
1650646640000|2022-04-22 16:57:20|10098.4|10088.4|10100.1|10090.1|10100.8|10090.8|10098.1|10088.1|14
1650646650000|2022-04-22 16:57:30|10100.8|10090.8|10100.5|10090.5|10100.8|10090.8|10099.5|10089.5|12
1650646660000|2022-04-22 16:57:40|10099.4|10089.4|10100|10090|10100|10090|10099.4|10089.4|6
1650646670000|2022-04-22 16:57:50|10099.8|10089.8|10099.4|10089.4|10100.6|10090.6|10099.4|10089.4|8
1650646680000|2022-04-22 16:58:00|10099.3|10089.3|10098.4|10088.4|10099.3|10089.3|10097.4|10087.4|9
1650646690000|2022-04-22 16:58:10|10098.3|10088.3|10099.9|10089.9|10100.1|10090.1|10098.3|10088.3|8
1650646700000|2022-04-22 16:58:20|10100.3|10090.3|10104.3|10094.3|10104.4|10094.4|10099.8|10089.8|16
1650646710000|2022-04-22 16:58:30|10104.1|10094.1|10106.3|10096.3|10106.3|10096.3|10103.5|10093.5|11
1650646720000|2022-04-22 16:58:40|10106.1|10096.1|10107.1|10097.1|10107.1|10097.1|10106.1|10096.1|5
1650646730000|2022-04-22 16:58:50|10106.8|10096.8|10104.4|10094.4|10107|10097|10104.4|10094.4|13
1650646740000|2022-04-22 16:59:00|10101.8|10091.8|10097.3|10087.3|10104.1|10094.1|10097.3|10087.3|21
1650646750000|2022-04-22 16:59:10|10097.8|10087.8|10089.9|10079.9|10097.8|10087.8|10088.8|10078.8|25
1650646760000|2022-04-22 16:59:20|10090.3|10080.3|10092.9|10072.9|10095.9|10080.3|10090.3|10072.1|21
1650844920000|2022-04-25 00:02:00|10084.3|10062.3|10084.3|10062.3|10084.3|10062.3|10084.3|10062.3|1
1650844990000|2022-04-25 00:03:10|10116.1|10096.1|10116.1|10096.1|10116.1|10096.1|10116.1|10096.1|1
1650845000000|2022-04-25 00:03:20|10115.9|10095.9|10115.3|10095.3|10115.9|10095.9|10115.1|10095.1|4
1650845010000|2022-04-25 00:03:30|10114.5|10094.5|10115.1|10095.1|10117|10097|10113.9|10093.9|10
1650845020000|2022-04-25 00:03:40|10114.5|10094.5|10114.5|10094.5|10114.5|10094.5|10114.5|10094.5|1
1650845030000|2022-04-25 00:03:50|10114|10094|10113.3|10093.3|10114|10094|10113.3|10093.3|9
1650845040000|2022-04-25 00:04:00|10113.5|10093.5|10113.5|10093.5|10113.5|10093.5|10113.3|10093.3|5
1650845050000|2022-04-25 00:04:10|10113.3|10093.3|10113|10093|10113.5|10093.5|10113|10093|8
1650845060000|2022-04-25 00:04:20|10113.3|10093.3|10113.3|10093.3|10113.3|10093.3|10113|10093|7
1650845070000|2022-04-25 00:04:30|10113|10093|10112|10092|10113|10093|10112|10092|6
1650845080000|2022-04-25 00:04:40|10112.3|10092.3|10106.8|10086.8|10112.3|10092.3|10106.8|10086.8|10
1650845090000|2022-04-25 00:04:50|10106.5|10086.5|10106.8|10086.8|10106.8|10086.8|10104.8|10084.8|7
1650845100000|2022-04-25 00:05:00|10107|10087|10109.3|10089.3|10109.3|10089.3|10107|10087|6
1650845110000|2022-04-25 00:05:10|10109|10089|10112.8|10092.8|10112.8|10092.8|10109|10089|10
1650845120000|2022-04-25 00:05:20|10112.5|10092.5|10113|10093|10113|10093|10112.5|10092.5|7
1650845130000|2022-04-25 00:05:30|10112.8|10092.8|10113.3|10093.3|10113.3|10093.3|10112.8|10092.8|10
1650845140000|2022-04-25 00:05:40|10113|10093|10113.9|10093.9|10113.9|10093.9|10113|10093|2
1650845150000|2022-04-25 00:05:50|10114.1|10094.1|10114.1|10094.1|10114.1|10094.1|10114.1|10094.1|1
1650845160000|2022-04-25 00:06:00|10114.4|10094.4|10116.1|10096.1|10116.1|10096.1|10114.4|10094.4|3
1650845170000|2022-04-25 00:06:10|10116.4|10096.4|10118.3|10098.3|10118.3|10098.3|10116.4|10096.4|5
1650845180000|2022-04-25 00:06:20|10120.5|10100.5|10117.3|10097.3|10120.8|10100.8|10117.3|10097.3|7
1650845190000|2022-04-25 00:06:30|10117.5|10097.5|10118|10098|10118|10098|10117.5|10097.5|6
1650845200000|2022-04-25 00:06:40|10117.6|10097.6|10118|10098|10118|10098|10117.6|10097.6|2
1650845210000|2022-04-25 00:06:50|10118.3|10098.3|10120|10100|10120|10100|10118.3|10098.3|7
1650845220000|2022-04-25 00:07:00|10119.6|10099.6|10119.4|10099.4|10120|10100|10119.4|10099.4|9
1650845230000|2022-04-25 00:07:10|10119.5|10099.5|10119.4|10099.4|10119.9|10099.9|10119.4|10099.4|5
1650845240000|2022-04-25 00:07:20|10118.4|10098.4|10117.9|10097.9|10118.4|10098.4|10117.9|10097.9|2
1650845250000|2022-04-25 00:07:30|10117.3|10097.3|10112.8|10092.8|10117.3|10097.3|10112.8|10092.8|5
1650845260000|2022-04-25 00:07:40|10113.3|10093.3|10115.8|10095.8|10117|10097|10113.3|10093.3|10
1650845270000|2022-04-25 00:07:50|10116.5|10096.5|10117.8|10097.8|10117.8|10097.8|10116|10096|11
1650845280000|2022-04-25 00:08:00|10118|10098|10118.3|10098.3|10118.8|10098.8|10117.8|10097.8|9
1650845290000|2022-04-25 00:08:10|10117.9|10097.9|10116.5|10096.5|10118.5|10098.5|10116.3|10096.3|14
1650845300000|2022-04-25 00:08:20|10116.3|10096.3|10115.8|10095.8|10116.3|10096.3|10114.5|10094.5|5
1650845310000|2022-04-25 00:08:30|10114.9|10094.9|10112|10092|10115.1|10095.1|10112|10092|7
1650845320000|2022-04-25 00:08:40|10112.3|10092.3|10113.5|10093.5|10114|10094|10112|10092|15
1650845330000|2022-04-25 00:08:50|10113.3|10093.3|10114|10094|10114|10094|10112.5|10092.5|9
1650845340000|2022-04-25 00:09:00|10114.3|10094.3|10114|10094|10114.8|10094.8|10113.8|10093.8|11
1650845350000|2022-04-25 00:09:10|10114.3|10094.3|10113.8|10093.8|10114.3|10094.3|10113.8|10093.8|3
1650845360000|2022-04-25 00:09:20|10113|10093|10108.8|10088.8|10113|10093|10108.3|10088.3|11
1650845370000|2022-04-25 00:09:30|10108.5|10088.5|10106.8|10086.8|10108.5|10088.5|10106.8|10086.8|7
1650845380000|2022-04-25 00:09:40|10107|10087|10111.1|10091.1|10111.1|10091.1|10106.8|10086.8|15
1650845390000|2022-04-25 00:09:50|10114.3|10094.3|10115.8|10095.8|10115.8|10095.8|10113.8|10093.8|11
1650845400000|2022-04-25 00:10:00|10116|10096|10112.9|10092.9|10116.3|10096.3|10112.9|10092.9|12
1650845410000|2022-04-25 00:10:10|10112.6|10092.6|10115|10095|10115|10095|10111|10091|7
1650845420000|2022-04-25 00:10:20|10114.6|10094.6|10111.3|10091.3|10115|10095|10111.3|10091.3|9
1650845430000|2022-04-25 00:10:30|10110.8|10090.8|10110.3|10090.3|10110.8|10090.8|10108.3|10088.3|12
1650845440000|2022-04-25 00:10:40|10109.8|10089.8|10109.8|10089.8|10109.8|10089.8|10109.8|10089.8|1
1650845450000|2022-04-25 00:10:50|10109.3|10089.3|10107.9|10087.9|10109.3|10089.3|10107.9|10087.9|5
1650845460000|2022-04-25 00:11:00|10108.3|10088.3|10110.3|10090.3|10110.3|10090.3|10108.3|10088.3|3
1650845470000|2022-04-25 00:11:10|10110.5|10090.5|10111|10091|10112.3|10092.3|10110.5|10090.5|9
1650845480000|2022-04-25 00:11:20|10111.3|10091.3|10110.8|10090.8|10112|10092|10110.8|10090.8|8
1650845490000|2022-04-25 00:11:30|10110.5|10090.5|10111.3|10091.3|10112.3|10092.3|10110|10090|7
1650845500000|2022-04-25 00:11:40|10111.5|10091.5|10112.5|10092.5|10112.5|10092.5|10110.3|10090.3|6
1650845510000|2022-04-25 00:11:50|10112.8|10092.8|10113|10093|10113|10093|10112.8|10092.8|2
1650845520000|2022-04-25 00:12:00|10112.8|10092.8|10111.9|10091.9|10112.9|10092.9|10111|10091|10
1650845530000|2022-04-25 00:12:10|10112.1|10092.1|10113.6|10093.6|10113.6|10093.6|10112.1|10092.1|2
1650845540000|2022-04-25 00:12:20|10114|10094|10115|10095|10115.5|10095.5|10114|10094|4
1650845550000|2022-04-25 00:12:30|10114.9|10094.9|10115.1|10095.1|10115.1|10095.1|10114.4|10094.4|5
1650845560000|2022-04-25 00:12:40|10114.6|10094.6|10114.1|10094.1|10115.1|10095.1|10114.1|10094.1|7
1650845570000|2022-04-25 00:12:50|10114.4|10094.4|10113.4|10093.4|10114.4|10094.4|10113.4|10093.4|3
1650845580000|2022-04-25 00:13:00|10113.8|10093.8|10113.9|10093.9|10114.4|10094.4|10112.9|10092.9|13
1650845590000|2022-04-25 00:13:10|10113.6|10093.6|10113.6|10093.6|10113.9|10093.9|10113.6|10093.6|3
1650845600000|2022-04-25 00:13:20|10113.9|10093.9|10113.9|10093.9|10114.1|10094.1|10113.9|10093.9|3
1650845610000|2022-04-25 00:13:30|10114.1|10094.1|10113.4|10093.4|10114.1|10094.1|10113.4|10093.4|5
1650845620000|2022-04-25 00:13:40|10112.9|10092.9|10113.1|10093.1|10113.1|10093.1|10112.9|10092.9|2
1650845630000|2022-04-25 00:13:50|10113.4|10093.4|10114.1|10094.1|10114.1|10094.1|10113.1|10093.1|7
1650845640000|2022-04-25 00:14:00|10114.4|10094.4|10114.4|10094.4|10114.4|10094.4|10114.4|10094.4|1
1650845650000|2022-04-25 00:14:10|10114.6|10094.6|10117.4|10097.4|10117.4|10097.4|10114.4|10094.4|5
1650845660000|2022-04-25 00:14:20|10117.6|10097.6|10117.1|10097.1|10117.6|10097.6|10117.1|10097.1|7
1650845670000|2022-04-25 00:14:30|10117.6|10097.6|10115.4|10095.4|10118.6|10098.6|10115.1|10095.1|6
1650845680000|2022-04-25 00:14:40|10115.9|10095.9|10117.6|10097.6|10117.6|10097.6|10115.9|10095.9|6
1650845700000|2022-04-25 00:15:00|10118.1|10098.1|10120.4|10100.4|10120.9|10100.9|10117.4|10097.4|14
1650845710000|2022-04-25 00:15:10|10120.1|10100.1|10122.1|10102.1|10122.1|10102.1|10119.6|10099.6|13
1650845720000|2022-04-25 00:15:20|10121.9|10101.9|10121.9|10101.9|10122.1|10102.1|10121.9|10101.9|3
1650845730000|2022-04-25 00:15:30|10122.1|10102.1|10121|10101|10122.9|10102.9|10120.6|10100.6|10
1650845740000|2022-04-25 00:15:40|10121.1|10101.1|10120.6|10100.6|10121.1|10101.1|10120.6|10100.6|3
1650845750000|2022-04-25 00:15:50|10120.4|10100.4|10120.4|10100.4|10120.6|10100.6|10119.9|10099.9|4
1650845760000|2022-04-25 00:16:00|10120.1|10100.1|10120.1|10100.1|10120.1|10100.1|10120.1|10100.1|1
1650845770000|2022-04-25 00:16:10|10119.9|10099.9|10119.1|10099.1|10119.9|10099.9|10119.1|10099.1|3
1650845780000|2022-04-25 00:16:20|10119.4|10099.4|10119.9|10099.9|10119.9|10099.9|10119.4|10099.4|2
1650845790000|2022-04-25 00:16:30|10119.6|10099.6|10119.6|10099.6|10119.6|10099.6|10119.6|10099.6|1
1650845800000|2022-04-25 00:16:40|10119.4|10099.4|10118.1|10098.1|10119.4|10099.4|10118.1|10098.1|5
1650845810000|2022-04-25 00:16:50|10117.1|10097.1|10115.6|10095.6|10117.1|10097.1|10115.6|10095.6|6
1650845820000|2022-04-25 00:17:00|10115.9|10095.9|10117.1|10097.1|10117.4|10097.4|10115.9|10095.9|7
1650845830000|2022-04-25 00:17:10|10117.4|10097.4|10115.9|10095.9|10117.6|10097.6|10115.9|10095.9|7
1650845840000|2022-04-25 00:17:20|10115.6|10095.6|10116.1|10096.1|10116.9|10096.9|10115.6|10095.6|5
1650845850000|2022-04-25 00:17:30|10116.4|10096.4|10116.9|10096.9|10117.9|10097.9|10116.4|10096.4|6
1650845870000|2022-04-25 00:17:50|10116.6|10096.6|10116.4|10096.4|10116.6|10096.6|10116.4|10096.4|2
1650845880000|2022-04-25 00:18:00|10115.9|10095.9|10116.6|10096.6|10116.6|10096.6|10115.9|10095.9|3
1650845890000|2022-04-25 00:18:10|10116.4|10096.4|10115.4|10095.4|10116.6|10096.6|10115.4|10095.4|8
1650845900000|2022-04-25 00:18:20|10115.6|10095.6|10112.6|10092.6|10115.6|10095.6|10112.6|10092.6|5
1650845910000|2022-04-25 00:18:30|10112.4|10092.4|10111.6|10091.6|10112.4|10092.4|10110.6|10090.6|9
1650845920000|2022-04-25 00:18:40|10111.4|10091.4|10110.9|10090.9|10111.9|10091.9|10110.4|10090.4|9
1650845930000|2022-04-25 00:18:50|10110.4|10090.4|10107.9|10087.9|10110.4|10090.4|10107.4|10087.4|9
1650845940000|2022-04-25 00:19:00|10108.4|10088.4|10107.1|10087.1|10108.8|10088.8|10107.1|10087.1|9
1650845950000|2022-04-25 00:19:10|10107.4|10087.4|10107.9|10087.9|10108.1|10088.1|10107.4|10087.4|4
1650845960000|2022-04-25 00:19:20|10107.6|10087.6|10105.9|10085.9|10107.6|10087.6|10104.4|10084.4|9
1650845970000|2022-04-25 00:19:30|10106.1|10086.1|10103.9|10083.9|10106.1|10086.1|10103.9|10083.9|9
1650845980000|2022-04-25 00:19:40|10103.6|10083.6|10104.6|10084.6|10105.1|10085.1|10103.6|10083.6|7
1650845990000|2022-04-25 00:19:50|10104.9|10084.9|10105.1|10085.1|10105.1|10085.1|10104.4|10084.4|4
1650846000000|2022-04-25 00:20:00|10105.3|10085.3|10106.1|10086.1|10107.4|10087.4|10105.3|10085.3|9
1650846010000|2022-04-25 00:20:10|10106.4|10086.4|10103.9|10083.9|10106.4|10086.4|10103.9|10083.9|4
1650846020000|2022-04-25 00:20:20|10103.6|10083.6|10099.9|10079.9|10103.6|10083.6|10099.4|10079.4|11
1650846030000|2022-04-25 00:20:30|10099.1|10079.1|10098.1|10078.1|10100.1|10080.1|10098.1|10078.1|6
1650846040000|2022-04-25 00:20:40|10098.5|10078.5|10100.4|10080.4|10100.4|10080.4|10098.5|10078.5|6
1650846060000|2022-04-25 00:21:00|10100.6|10080.6|10101.6|10081.6|10101.9|10081.9|10100.6|10080.6|8
1650846070000|2022-04-25 00:21:10|10100.4|10080.4|10101.1|10081.1|10101.4|10081.4|10100.4|10080.4|3
1650846090000|2022-04-25 00:21:30|10099.9|10079.9|10101.4|10081.4|10102.1|10082.1|10099.9|10079.9|6
1650846100000|2022-04-25 00:21:40|10101.6|10081.6|10101.4|10081.4|10101.6|10081.6|10101.4|10081.4|2
1650846110000|2022-04-25 00:21:50|10101.5|10081.5|10101.4|10081.4|10101.5|10081.5|10101.4|10081.4|2
1650846120000|2022-04-25 00:22:00|10101|10081|10101.4|10081.4|10101.4|10081.4|10100.6|10080.6|3
1650846130000|2022-04-25 00:22:10|10101|10081|10101.4|10081.4|10101.4|10081.4|10101|10081|2
1650846140000|2022-04-25 00:22:20|10100.6|10080.6|10101|10081|10102.1|10082.1|10100.6|10080.6|3
1650846150000|2022-04-25 00:22:30|10100.8|10080.8|10099.9|10079.9|10100.8|10080.8|10099.9|10079.9|4
1650846160000|2022-04-25 00:22:40|10100.1|10080.1|10097.9|10077.9|10100.1|10080.1|10097.1|10077.1|8
1650846170000|2022-04-25 00:22:50|10097.4|10077.4|10097.4|10077.4|10097.9|10077.9|10097.4|10077.4|8
1650846180000|2022-04-25 00:23:00|10098.4|10078.4|10097.6|10077.6|10099.1|10079.1|10097.6|10077.6|6
1650846190000|2022-04-25 00:23:10|10096.6|10076.6|10098.1|10078.1|10098.1|10078.1|10096.6|10076.6|8
1650846200000|2022-04-25 00:23:20|10097.9|10077.9|10089.1|10069.1|10097.9|10077.9|10089.1|10069.1|11
1650846210000|2022-04-25 00:23:30|10089.9|10069.9|10085.3|10065.3|10090.6|10070.6|10085.1|10065.1|13
1650846220000|2022-04-25 00:23:40|10085.6|10065.6|10088.4|10068.4|10088.4|10068.4|10085.6|10065.6|7
1650846230000|2022-04-25 00:23:50|10088.6|10068.6|10089.4|10069.4|10089.4|10069.4|10088.6|10068.6|3
1650846240000|2022-04-25 00:24:00|10089.6|10069.6|10090.1|10070.1|10090.6|10070.6|10089.6|10069.6|15
1650846250000|2022-04-25 00:24:10|10090.4|10070.4|10090.6|10070.6|10090.6|10070.6|10090.4|10070.4|2
1650846260000|2022-04-25 00:24:20|10090.9|10070.9|10090.4|10070.4|10090.9|10070.9|10090.4|10070.4|3
1650846270000|2022-04-25 00:24:30|10090.1|10070.1|10094.1|10074.1|10094.4|10074.4|10089.6|10069.6|10
1650846280000|2022-04-25 00:24:40|10094.4|10074.4|10095.4|10075.4|10095.4|10075.4|10094.1|10074.1|4
1650846290000|2022-04-25 00:24:50|10095.1|10075.1|10095.1|10075.1|10095.1|10075.1|10094.9|10074.9|3
1650846300000|2022-04-25 00:25:00|10094.8|10074.8|10098.9|10078.9|10099|10079|10094.6|10074.6|14
1650846310000|2022-04-25 00:25:10|10099.1|10079.1|10102.6|10082.6|10102.6|10082.6|10099.1|10079.1|12
1650846320000|2022-04-25 00:25:20|10103.1|10083.1|10100.4|10080.4|10103.1|10083.1|10097.9|10077.9|13
1650846330000|2022-04-25 00:25:30|10099.9|10079.9|10099.9|10079.9|10099.9|10079.9|10099.9|10079.9|1
1650846340000|2022-04-25 00:25:40|10099.6|10079.6|10099.3|10079.3|10099.6|10079.6|10096.9|10076.9|7
1650846350000|2022-04-25 00:25:50|10099.1|10079.1|10097.1|10077.1|10099.3|10079.3|10097.1|10077.1|9
1650846360000|2022-04-25 00:26:00|10097.6|10077.6|10098.6|10078.6|10098.8|10078.8|10097.1|10077.1|11
1650846370000|2022-04-25 00:26:10|10098.4|10078.4|10098|10078|10098.6|10078.6|10098|10078|4
1650846380000|2022-04-25 00:26:20|10098.3|10078.3|10098.8|10078.8|10098.9|10078.9|10098|10078|6
1650846390000|2022-04-25 00:26:30|10099.6|10079.6|10098.9|10078.9|10099.9|10079.9|10098.9|10078.9|6
1650846400000|2022-04-25 00:26:40|10099.1|10079.1|10100.4|10080.4|10100.4|10080.4|10099.1|10079.1|4
1650846410000|2022-04-25 00:26:50|10100.6|10080.6|10100.4|10080.4|10100.6|10080.6|10100.4|10080.4|2
1650846420000|2022-04-25 00:27:00|10100.1|10080.1|10099.9|10079.9|10100.1|10080.1|10098.9|10078.9|9
1650846430000|2022-04-25 00:27:10|10100.1|10080.1|10099.9|10079.9|10101.4|10081.4|10099.9|10079.9|9
1650846440000|2022-04-25 00:27:20|10099.4|10079.4|10105.1|10085.1|10105.3|10085.3|10099.4|10079.4|6
1650846460000|2022-04-25 00:27:40|10105.4|10085.4|10105.6|10085.6|10105.9|10085.9|10105.4|10085.4|4
1650846470000|2022-04-25 00:27:50|10105.9|10085.9|10109.1|10089.1|10109.1|10089.1|10105.6|10085.6|11
1650846480000|2022-04-25 00:28:00|10109.4|10089.4|10110.9|10090.9|10110.9|10090.9|10109.4|10089.4|7
1650846490000|2022-04-25 00:28:10|10110.6|10090.6|10111.1|10091.1|10111.4|10091.4|10110.6|10090.6|6
1650846500000|2022-04-25 00:28:20|10111.4|10091.4|10111.4|10091.4|10111.4|10091.4|10110.6|10090.6|5
1650846510000|2022-04-25 00:28:30|10110.6|10090.6|10110.4|10090.4|10110.6|10090.6|10110.4|10090.4|2
1650846520000|2022-04-25 00:28:40|10109.1|10089.1|10111.1|10091.1|10111.1|10091.1|10109.1|10089.1|3
1650846530000|2022-04-25 00:28:50|10110.9|10090.9|10110.9|10090.9|10111.4|10091.4|10110.9|10090.9|5
1650846540000|2022-04-25 00:29:00|10110.6|10090.6|10110.4|10090.4|10110.6|10090.6|10110.4|10090.4|2
1650846550000|2022-04-25 00:29:10|10110.1|10090.1|10109.9|10089.9|10110.1|10090.1|10109.9|10089.9|2
1650846560000|2022-04-25 00:29:20|10109.6|10089.6|10110.6|10090.6|10110.6|10090.6|10109.1|10089.1|6
1650846570000|2022-04-25 00:29:30|10110.9|10090.9|10111.4|10091.4|10111.9|10091.9|10110.9|10090.9|4
1650846580000|2022-04-25 00:29:40|10111.6|10091.6|10111.9|10091.9|10111.9|10091.9|10109.9|10089.9|4
1650846590000|2022-04-25 00:29:50|10112.4|10092.4|10111.6|10091.6|10112.6|10092.6|10111.6|10091.6|8
1650846600000|2022-04-25 00:30:00|10112.4|10092.4|10112.1|10092.1|10113.1|10093.1|10111.6|10091.6|11
1650846610000|2022-04-25 00:30:10|10111.6|10091.6|10114.6|10094.6|10114.9|10094.9|10111.6|10091.6|10
1650846620000|2022-04-25 00:30:20|10114.4|10094.4|10113.9|10093.9|10114.4|10094.4|10113.9|10093.9|5
1650846630000|2022-04-25 00:30:30|10114.1|10094.1|10114.9|10094.9|10115.6|10095.6|10114.1|10094.1|7
1650846640000|2022-04-25 00:30:40|10114.6|10094.6|10111.4|10091.4|10115.1|10095.1|10111.4|10091.4|9
1650846650000|2022-04-25 00:30:50|10111.6|10091.6|10115.9|10095.9|10115.9|10095.9|10111.6|10091.6|7
1650846660000|2022-04-25 00:31:00|10116.9|10096.9|10117.1|10097.1|10117.1|10097.1|10116.9|10096.9|2
1650846670000|2022-04-25 00:31:10|10117.4|10097.4|10117.4|10097.4|10117.4|10097.4|10117.4|10097.4|1
1650846680000|2022-04-25 00:31:20|10117.1|10097.1|10117.6|10097.6|10117.6|10097.6|10117.1|10097.1|3
1650846690000|2022-04-25 00:31:30|10117.4|10097.4|10117.4|10097.4|10117.4|10097.4|10117.1|10097.1|3
1650846700000|2022-04-25 00:31:40|10117.1|10097.1|10117.1|10097.1|10117.1|10097.1|10116.9|10096.9|3
1650846710000|2022-04-25 00:31:50|10116.9|10096.9|10115.4|10095.4|10116.9|10096.9|10115.4|10095.4|3
1650846720000|2022-04-25 00:32:00|10115.9|10095.9|10112.9|10092.9|10116.9|10096.9|10111.3|10091.3|7
1650846730000|2022-04-25 00:32:10|10112.4|10092.4|10110.6|10090.6|10112.4|10092.4|10110.1|10090.1|13
1650846740000|2022-04-25 00:32:20|10110.9|10090.9|10110.9|10090.9|10110.9|10090.9|10110.6|10090.6|3
1650846750000|2022-04-25 00:32:30|10111.4|10091.4|10111.6|10091.6|10111.6|10091.6|10111.4|10091.4|6
1650846760000|2022-04-25 00:32:40|10111.9|10091.9|10111.6|10091.6|10112.4|10092.4|10111.4|10091.4|7
1650846770000|2022-04-25 00:32:50|10111.4|10091.4|10110.6|10090.6|10111.4|10091.4|10110.4|10090.4|6
1650846780000|2022-04-25 00:33:00|10111.1|10091.1|10110.4|10090.4|10111.4|10091.4|10110.4|10090.4|6
1650846790000|2022-04-25 00:33:10|10110.1|10090.1|10109.1|10089.1|10110.1|10090.1|10109.1|10089.1|5
1650846800000|2022-04-25 00:33:20|10109.4|10089.4|10109.4|10089.4|10109.4|10089.4|10109.1|10089.1|3
1650846810000|2022-04-25 00:33:30|10109.1|10089.1|10108.1|10088.1|10109.1|10089.1|10108.1|10088.1|4
1650846820000|2022-04-25 00:33:40|10108.4|10088.4|10105.6|10085.6|10108.4|10088.4|10105.6|10085.6|3
1650846830000|2022-04-25 00:33:50|10105.4|10085.4|10105.1|10085.1|10105.4|10085.4|10105.1|10085.1|4
1650846840000|2022-04-25 00:34:00|10105.4|10085.4|10103.6|10083.6|10105.4|10085.4|10103.6|10083.6|11
1650846850000|2022-04-25 00:34:10|10103.1|10083.1|10101.8|10081.8|10103.1|10083.1|10101.8|10081.8|3
1650846860000|2022-04-25 00:34:20|10102|10082|10103.6|10083.6|10104.1|10084.1|10102|10082|4
1650846870000|2022-04-25 00:34:30|10103.9|10083.9|10105.6|10085.6|10106.1|10086.1|10103.9|10083.9|7
1650846890000|2022-04-25 00:34:50|10105.9|10085.9|10105.1|10085.1|10105.9|10085.9|10105.1|10085.1|6
1650846900000|2022-04-25 00:35:00|10105.4|10085.4|10105.1|10085.1|10106.1|10086.1|10105.1|10085.1|4
1650846910000|2022-04-25 00:35:10|10104.4|10084.4|10104.9|10084.9|10104.9|10084.9|10103.6|10083.6|6
1650846920000|2022-04-25 00:35:20|10105.4|10085.4|10107.4|10087.4|10107.6|10087.6|10105.4|10085.4|10
1650846930000|2022-04-25 00:35:30|10107.1|10087.1|10107.4|10087.4|10107.6|10087.6|10106.9|10086.9|7
1650846940000|2022-04-25 00:35:40|10107.1|10087.1|10106.4|10086.4|10107.1|10087.1|10106.1|10086.1|3
1650846950000|2022-04-25 00:35:50|10107.4|10087.4|10106.9|10086.9|10107.4|10087.4|10106.6|10086.6|9
1650846960000|2022-04-25 00:36:00|10107.4|10087.4|10108.9|10088.9|10108.9|10088.9|10107.4|10087.4|6
1650846980000|2022-04-25 00:36:20|10109.1|10089.1|10108.9|10088.9|10109.1|10089.1|10108.9|10088.9|4
1650846990000|2022-04-25 00:36:30|10109.1|10089.1|10108.9|10088.9|10109.1|10089.1|10108.9|10088.9|2
1650847010000|2022-04-25 00:36:50|10108.6|10088.6|10108.9|10088.9|10108.9|10088.9|10108.6|10088.6|2
1650847020000|2022-04-25 00:37:00|10109.1|10089.1|10109.1|10089.1|10109.4|10089.4|10109.1|10089.1|3
1650847030000|2022-04-25 00:37:10|10110|10090|10108.1|10088.1|10111.6|10091.6|10108.1|10088.1|15
1650847040000|2022-04-25 00:37:20|10108.9|10088.9|10108.1|10088.1|10109.1|10089.1|10107.9|10087.9|5
1650847050000|2022-04-25 00:37:30|10107.6|10087.6|10108.1|10088.1|10108.1|10088.1|10107.4|10087.4|5
1650847060000|2022-04-25 00:37:40|10107.6|10087.6|10107.9|10087.9|10107.9|10087.9|10106.6|10086.6|6
1650847070000|2022-04-25 00:37:50|10108.1|10088.1|10108.6|10088.6|10108.9|10088.9|10107.4|10087.4|5
1650847080000|2022-04-25 00:38:00|10108.4|10088.4|10108.4|10088.4|10108.4|10088.4|10107.1|10087.1|6
1650847090000|2022-04-25 00:38:10|10107.9|10087.9|10108.6|10088.6|10108.6|10088.6|10107.1|10087.1|8
1650847100000|2022-04-25 00:38:20|10108.9|10088.9|10109.1|10089.1|10109.4|10089.4|10108.6|10088.6|10
1650847110000|2022-04-25 00:38:30|10108.9|10088.9|10108.1|10088.1|10109.4|10089.4|10108.1|10088.1|11
1650847120000|2022-04-25 00:38:40|10106.9|10086.9|10107.6|10087.6|10108.1|10088.1|10106.9|10086.9|10
1650847130000|2022-04-25 00:38:50|10107.1|10087.1|10107.9|10087.9|10108.4|10088.4|10107.1|10087.1|12
1650847140000|2022-04-25 00:39:00|10108.9|10088.9|10107.1|10087.1|10108.9|10088.9|10107.1|10087.1|3
1650847150000|2022-04-25 00:39:10|10106.9|10086.9|10107.1|10087.1|10107.6|10087.6|10106.9|10086.9|4
1650847160000|2022-04-25 00:39:20|10107.6|10087.6|10109.6|10089.6|10109.6|10089.6|10107.6|10087.6|5
1650847170000|2022-04-25 00:39:30|10109.4|10089.4|10109.1|10089.1|10109.4|10089.4|10109.1|10089.1|4
1650847180000|2022-04-25 00:39:40|10109.4|10089.4|10109.1|10089.1|10109.4|10089.4|10109.1|10089.1|2
1650847190000|2022-04-25 00:39:50|10108.9|10088.9|10109.9|10089.9|10110.1|10090.1|10108.9|10088.9|6
1650847200000|2022-04-25 00:40:00|10109.6|10089.6|10108.1|10088.1|10109.6|10089.6|10108.1|10088.1|9
1650847210000|2022-04-25 00:40:10|10107.9|10087.9|10107.9|10087.9|10107.9|10087.9|10107.6|10087.6|3
1650847230000|2022-04-25 00:40:30|10107.1|10087.1|10107.1|10087.1|10107.1|10087.1|10107.1|10087.1|1
1650847240000|2022-04-25 00:40:40|10107.6|10087.6|10109.1|10089.1|10109.4|10089.4|10107.1|10087.1|5
1650847250000|2022-04-25 00:40:50|10108.4|10088.4|10108.4|10088.4|10108.4|10088.4|10108.4|10088.4|1
1650847260000|2022-04-25 00:41:00|10109.4|10089.4|10109.6|10089.6|10109.6|10089.6|10109.4|10089.4|4
1650847270000|2022-04-25 00:41:10|10109.4|10089.4|10109.6|10089.6|10109.6|10089.6|10109.4|10089.4|8
1650847280000|2022-04-25 00:41:20|10109.4|10089.4|10113.4|10093.4|10113.4|10093.4|10107.4|10087.4|5
1650847290000|2022-04-25 00:41:30|10113.1|10093.1|10112.9|10092.9|10113.4|10093.4|10112.4|10092.4|7
1650847300000|2022-04-25 00:41:40|10113.1|10093.1|10113.4|10093.4|10113.4|10093.4|10112.9|10092.9|7
1650847320000|2022-04-25 00:42:00|10113.6|10093.6|10117.9|10097.9|10118.1|10098.1|10113.6|10093.6|16
1650847330000|2022-04-25 00:42:10|10117.6|10097.6|10117.4|10097.4|10117.6|10097.6|10117.1|10097.1|4
1650847340000|2022-04-25 00:42:20|10117.6|10097.6|10117.6|10097.6|10117.9|10097.9|10117.4|10097.4|7
1650847360000|2022-04-25 00:42:40|10117.9|10097.9|10117.6|10097.6|10117.9|10097.9|10117.6|10097.6|8
1650847370000|2022-04-25 00:42:50|10116.6|10096.6|10115.9|10095.9|10116.6|10096.6|10114.6|10094.6|6
1650847380000|2022-04-25 00:43:00|10115.6|10095.6|10116.4|10096.4|10116.4|10096.4|10114.9|10094.9|4
1650847390000|2022-04-25 00:43:10|10116.1|10096.1|10116.4|10096.4|10116.4|10096.4|10116.1|10096.1|2
1650847400000|2022-04-25 00:43:20|10116.1|10096.1|10116.4|10096.4|10116.4|10096.4|10116.1|10096.1|2
1650847410000|2022-04-25 00:43:30|10116.1|10096.1|10115.9|10095.9|10116.6|10096.6|10115.9|10095.9|5
1650847420000|2022-04-25 00:43:40|10116.1|10096.1|10115.1|10095.1|10116.1|10096.1|10115.1|10095.1|4
1650847430000|2022-04-25 00:43:50|10114.4|10094.4|10113.1|10093.1|10114.4|10094.4|10113.1|10093.1|4
1650847440000|2022-04-25 00:44:00|10112.9|10092.9|10113.6|10093.6|10113.6|10093.6|10112.9|10092.9|7
1650847450000|2022-04-25 00:44:10|10113.4|10093.4|10112.6|10092.6|10113.6|10093.6|10112.6|10092.6|8
1650847460000|2022-04-25 00:44:20|10113.4|10093.4|10112.1|10092.1|10113.4|10093.4|10110.6|10090.6|6
1650847480000|2022-04-25 00:44:40|10111.9|10091.9|10112.4|10092.4|10112.6|10092.6|10111.6|10091.6|11
1650847490000|2022-04-25 00:44:50|10112.9|10092.9|10110.4|10090.4|10112.9|10092.9|10110.1|10090.1|9
1650847500000|2022-04-25 00:45:00|10110.1|10090.1|10108.4|10088.4|10110.4|10090.4|10108.4|10088.4|11
1650847510000|2022-04-25 00:45:10|10108.6|10088.6|10110.4|10090.4|10110.4|10090.4|10107.6|10087.6|5
1650847520000|2022-04-25 00:45:20|10110.1|10090.1|10110.4|10090.4|10110.4|10090.4|10109.6|10089.6|7
1650847530000|2022-04-25 00:45:30|10110.6|10090.6|10109.9|10089.9|10110.6|10090.6|10109.9|10089.9|5
1650847540000|2022-04-25 00:45:40|10109.6|10089.6|10110.1|10090.1|10110.1|10090.1|10109.6|10089.6|2
1650847550000|2022-04-25 00:45:50|10109.9|10089.9|10110.1|10090.1|10110.1|10090.1|10109.1|10089.1|4
1650847560000|2022-04-25 00:46:00|10110.4|10090.4|10111.9|10091.9|10111.9|10091.9|10110.4|10090.4|8
1650847570000|2022-04-25 00:46:10|10112.1|10092.1|10113.9|10093.9|10114.4|10094.4|10112.1|10092.1|7
1650847580000|2022-04-25 00:46:20|10113.6|10093.6|10115.6|10095.6|10115.6|10095.6|10113.6|10093.6|6
1650847590000|2022-04-25 00:46:30|10114.9|10094.9|10114.1|10094.1|10114.9|10094.9|10114.1|10094.1|8
1650847600000|2022-04-25 00:46:40|10114.4|10094.4|10114.1|10094.1|10114.9|10094.9|10113.4|10093.4|9
1650847610000|2022-04-25 00:46:50|10114.4|10094.4|10115.1|10095.1|10115.4|10095.4|10114.4|10094.4|7
1650847620000|2022-04-25 00:47:00|10114.9|10094.9|10113.6|10093.6|10115.6|10095.6|10113.6|10093.6|11
1650847630000|2022-04-25 00:47:10|10112.6|10092.6|10110.9|10090.9|10112.6|10092.6|10110.6|10090.6|10
1650847640000|2022-04-25 00:47:20|10110.6|10090.6|10109.9|10089.9|10110.9|10090.9|10109.9|10089.9|5
1650847650000|2022-04-25 00:47:30|10109.1|10089.1|10109.6|10089.6|10110.1|10090.1|10108.4|10088.4|9
1650847660000|2022-04-25 00:47:40|10109.9|10089.9|10109.6|10089.6|10109.9|10089.9|10109.4|10089.4|8
1650847670000|2022-04-25 00:47:50|10109.9|10089.9|10111.1|10091.1|10111.1|10091.1|10109.6|10089.6|9
1650847690000|2022-04-25 00:48:10|10110.9|10090.9|10110.4|10090.4|10110.9|10090.9|10110.1|10090.1|9
1650847700000|2022-04-25 00:48:20|10110.6|10090.6|10111.1|10091.1|10111.1|10091.1|10110.6|10090.6|2
1650847710000|2022-04-25 00:48:30|10111.4|10091.4|10112.1|10092.1|10112.1|10092.1|10111.4|10091.4|2
1650847720000|2022-04-25 00:48:40|10112.4|10092.4|10111.9|10091.9|10113.4|10093.4|10111.9|10091.9|7
1650847730000|2022-04-25 00:48:50|10111.4|10091.4|10111.4|10091.4|10111.4|10091.4|10111.4|10091.4|1
1650847740000|2022-04-25 00:49:00|10103.5|10083.5|10104.1|10084.1|10105.4|10085.4|10102.5|10082.5|16
1650847750000|2022-04-25 00:49:10|10104.4|10084.4|10104.8|10084.8|10104.8|10084.8|10103.6|10083.6|11
1650847760000|2022-04-25 00:49:20|10104.4|10084.4|10104|10084|10104.8|10084.8|10103.6|10083.6|9
1650847770000|2022-04-25 00:49:30|10105.6|10085.6|10107.9|10087.9|10108.4|10088.4|10105.6|10085.6|7
1650847780000|2022-04-25 00:49:40|10108.3|10088.3|10108.4|10088.4|10108.4|10088.4|10108.1|10088.1|4
1650847790000|2022-04-25 00:49:50|10108.9|10088.9|10112|10092|10112|10092|10108.6|10088.6|9
1650847800000|2022-04-25 00:50:00|10111.8|10091.8|10112.9|10092.9|10112.9|10092.9|10111.8|10091.8|8
1650847810000|2022-04-25 00:50:10|10113.1|10093.1|10113.9|10093.9|10114.4|10094.4|10113.1|10093.1|8
1650847820000|2022-04-25 00:50:20|10113.6|10093.6|10114.4|10094.4|10114.6|10094.6|10113.6|10093.6|3
1650847830000|2022-04-25 00:50:30|10114.6|10094.6|10118.3|10098.3|10118.3|10098.3|10114.6|10094.6|4
1650847840000|2022-04-25 00:50:40|10118.1|10098.1|10120.9|10100.9|10120.9|10100.9|10118.1|10098.1|8
1650847850000|2022-04-25 00:50:50|10121.1|10101.1|10120.6|10100.6|10121.6|10101.6|10120.6|10100.6|3
1650847860000|2022-04-25 00:51:00|10121.1|10101.1|10119.4|10099.4|10121.1|10101.1|10119.4|10099.4|4
1650847870000|2022-04-25 00:51:10|10118.9|10098.9|10118.4|10098.4|10119.9|10099.9|10118.4|10098.4|5
1650847880000|2022-04-25 00:51:20|10118.1|10098.1|10120|10100|10120|10100|10118.1|10098.1|4
1650847890000|2022-04-25 00:51:30|10119.9|10099.9|10120.3|10100.3|10120.3|10100.3|10119.9|10099.9|4
1650847900000|2022-04-25 00:51:40|10120.1|10100.1|10117.1|10097.1|10121.1|10101.1|10117.1|10097.1|5
1650847910000|2022-04-25 00:51:50|10117.4|10097.4|10116.1|10096.1|10117.4|10097.4|10115.4|10095.4|6
1650847920000|2022-04-25 00:52:00|10116.4|10096.4|10116.1|10096.1|10117.1|10097.1|10114.1|10094.1|8
1650847930000|2022-04-25 00:52:10|10116.6|10096.6|10115.9|10095.9|10116.6|10096.6|10115.9|10095.9|3
1650847940000|2022-04-25 00:52:20|10115.6|10095.6|10113.4|10093.4|10115.6|10095.6|10113.4|10093.4|11
1650847950000|2022-04-25 00:52:30|10113.6|10093.6|10113.9|10093.9|10113.9|10093.9|10113.6|10093.6|2
1650847960000|2022-04-25 00:52:40|10113.6|10093.6|10113.1|10093.1|10113.6|10093.6|10113.1|10093.1|2
1650847970000|2022-04-25 00:52:50|10113.4|10093.4|10114.4|10094.4|10114.4|10094.4|10113.4|10093.4|2
1650847980000|2022-04-25 00:53:00|10114.1|10094.1|10114.4|10094.4|10114.4|10094.4|10113.6|10093.6|4
1650847990000|2022-04-25 00:53:10|10114.1|10094.1|10113.6|10093.6|10114.1|10094.1|10113.6|10093.6|5
1650848000000|2022-04-25 00:53:20|10113.9|10093.9|10114.1|10094.1|10114.1|10094.1|10113.9|10093.9|2
1650848020000|2022-04-25 00:53:40|10114.4|10094.4|10113.1|10093.1|10114.4|10094.4|10113.1|10093.1|4
1650848030000|2022-04-25 00:53:50|10113.4|10093.4|10113.9|10093.9|10113.9|10093.9|10113.4|10093.4|6
1650848040000|2022-04-25 00:54:00|10113.6|10093.6|10113.4|10093.4|10113.6|10093.6|10113.4|10093.4|2
1650848050000|2022-04-25 00:54:10|10113.1|10093.1|10113.4|10093.4|10113.6|10093.6|10112.9|10092.9|11
1650848060000|2022-04-25 00:54:20|10113.1|10093.1|10113.4|10093.4|10113.4|10093.4|10112.6|10092.6|6
1650848070000|2022-04-25 00:54:30|10113.6|10093.6|10112.9|10092.9|10114.1|10094.1|10112.9|10092.9|5
1650848080000|2022-04-25 00:54:40|10113.1|10093.1|10113.1|10093.1|10113.4|10093.4|10113.1|10093.1|3
1650848090000|2022-04-25 00:54:50|10113.6|10093.6|10114.6|10094.6|10114.6|10094.6|10113.6|10093.6|7
1650848100000|2022-04-25 00:55:00|10115.1|10095.1|10114.1|10094.1|10115.1|10095.1|10114.1|10094.1|4
1650848120000|2022-04-25 00:55:20|10114.4|10094.4|10114.9|10094.9|10114.9|10094.9|10114.4|10094.4|2
1650848130000|2022-04-25 00:55:30|10114.6|10094.6|10114.4|10094.4|10114.6|10094.6|10114.1|10094.1|3
1650848140000|2022-04-25 00:55:40|10114.1|10094.1|10113.6|10093.6|10114.1|10094.1|10113.6|10093.6|3
1650848150000|2022-04-25 00:55:50|10114.4|10094.4|10114.6|10094.6|10114.9|10094.9|10113.9|10093.9|8
1650848160000|2022-04-25 00:56:00|10114.4|10094.4|10114.1|10094.1|10114.4|10094.4|10114.1|10094.1|2
1650848190000|2022-04-25 00:56:30|10113.9|10093.9|10113.4|10093.4|10113.9|10093.9|10113.4|10093.4|3
1650848200000|2022-04-25 00:56:40|10113.6|10093.6|10114.4|10094.4|10114.4|10094.4|10113.6|10093.6|2
1650848210000|2022-04-25 00:56:50|10114.1|10094.1|10113.4|10093.4|10114.1|10094.1|10113.4|10093.4|12
1650848220000|2022-04-25 00:57:00|10113.6|10093.6|10113.4|10093.4|10113.6|10093.6|10113.4|10093.4|2
1650848230000|2022-04-25 00:57:10|10113.6|10093.6|10113.6|10093.6|10113.6|10093.6|10113.1|10093.1|5
1650848240000|2022-04-25 00:57:20|10113.4|10093.4|10113.6|10093.6|10113.6|10093.6|10113.4|10093.4|4
1650848250000|2022-04-25 00:57:30|10113.9|10093.9|10114.1|10094.1|10114.1|10094.1|10113.9|10093.9|2
1650848260000|2022-04-25 00:57:40|10113.6|10093.6|10113.6|10093.6|10113.6|10093.6|10113.6|10093.6|1
1650848270000|2022-04-25 00:57:50|10113.9|10093.9|10113.6|10093.6|10113.9|10093.9|10113.6|10093.6|8
1650848280000|2022-04-25 00:58:00|10113.4|10093.4|10113.4|10093.4|10113.9|10093.9|10113.4|10093.4|4
1650848290000|2022-04-25 00:58:10|10113.6|10093.6|10113.4|10093.4|10113.6|10093.6|10113.4|10093.4|4
1650848310000|2022-04-25 00:58:30|10113.6|10093.6|10113.4|10093.4|10113.6|10093.6|10113.4|10093.4|4
1650848320000|2022-04-25 00:58:40|10113.6|10093.6|10113.4|10093.4|10113.6|10093.6|10113.4|10093.4|2
1650848330000|2022-04-25 00:58:50|10113.6|10093.6|10113.6|10093.6|10113.6|10093.6|10113.4|10093.4|5
1650848340000|2022-04-25 00:59:00|10113.4|10093.4|10112.1|10092.1|10113.4|10093.4|10112.1|10092.1|4
1650848350000|2022-04-25 00:59:10|10112.4|10092.4|10112.9|10092.9|10112.9|10092.9|10112.4|10092.4|3
1650848360000|2022-04-25 00:59:20|10112.6|10092.6|10112.9|10092.9|10113.1|10093.1|10112.6|10092.6|10
1650848390000|2022-04-25 00:59:50|10113.1|10093.1|10114.4|10094.4|10114.4|10094.4|10113.1|10093.1|8
1650848400000|2022-04-25 01:00:00|10115.4|10095.4|10112.1|10092.1|10116.6|10096.6|10110.1|10090.1|19
1650848410000|2022-04-25 01:00:10|10112.6|10092.6|10112.1|10092.1|10112.9|10092.9|10111.1|10091.1|20
1650848420000|2022-04-25 01:00:20|10112.6|10092.6|10115.9|10095.9|10117.1|10097.1|10112.6|10092.6|12
1650848430000|2022-04-25 01:00:30|10115.4|10095.4|10115.6|10095.6|10115.6|10095.6|10115.4|10095.4|2
1650848440000|2022-04-25 01:00:40|10115.9|10095.9|10117.1|10097.1|10118.6|10098.6|10115.9|10095.9|9
1650848450000|2022-04-25 01:00:50|10117.4|10097.4|10119.9|10099.9|10120.4|10100.4|10117.4|10097.4|13
1650848460000|2022-04-25 01:01:00|10119.4|10099.4|10117.1|10097.1|10119.4|10099.4|10115.4|10095.4|10
1650848470000|2022-04-25 01:01:10|10117.4|10097.4|10120.1|10100.1|10120.4|10100.4|10117.4|10097.4|8
1650848480000|2022-04-25 01:01:20|10119.9|10099.9|10120.1|10100.1|10121.1|10101.1|10119.5|10099.5|15
1650848490000|2022-04-25 01:01:30|10120.4|10100.4|10118.1|10098.1|10120.6|10100.6|10117.9|10097.9|18
1650848500000|2022-04-25 01:01:40|10117.9|10097.9|10121.4|10101.4|10121.4|10101.4|10117.6|10097.6|16
1650848510000|2022-04-25 01:01:50|10120.6|10100.6|10122.1|10102.1|10122.1|10102.1|10120.6|10100.6|17
1650848520000|2022-04-25 01:02:00|10121.6|10101.6|10120.4|10100.4|10121.9|10101.9|10119.6|10099.6|13
1650848530000|2022-04-25 01:02:10|10120.6|10100.6|10122.4|10102.4|10122.4|10102.4|10120.6|10100.6|10
1650848540000|2022-04-25 01:02:20|10123.4|10103.4|10121.6|10101.6|10123.4|10103.4|10121.1|10101.1|11
1650848550000|2022-04-25 01:02:30|10122.4|10102.4|10121.4|10101.4|10122.4|10102.4|10121.1|10101.1|13
1650848560000|2022-04-25 01:02:40|10121.6|10101.6|10120.9|10100.9|10122.4|10102.4|10120.9|10100.9|8
1650848570000|2022-04-25 01:02:50|10120.6|10100.6|10121.9|10101.9|10121.9|10101.9|10120.6|10100.6|5
1650848580000|2022-04-25 01:03:00|10122.1|10102.1|10121.9|10101.9|10122.9|10102.9|10121.6|10101.6|5
1650848590000|2022-04-25 01:03:10|10121.6|10101.6|10121.9|10101.9|10122.4|10102.4|10121.6|10101.6|8
1650848600000|2022-04-25 01:03:20|10121.6|10101.6|10122.6|10102.6|10122.6|10102.6|10121.4|10101.4|14
1650848610000|2022-04-25 01:03:30|10121.6|10101.6|10123.9|10103.9|10123.9|10103.9|10121.6|10101.6|13
1650848620000|2022-04-25 01:03:40|10123.6|10103.6|10122.6|10102.6|10123.6|10103.6|10122.1|10102.1|9
1650848630000|2022-04-25 01:03:50|10122.9|10102.9|10122.6|10102.6|10123.1|10103.1|10122.4|10102.4|10
1650848640000|2022-04-25 01:04:00|10122.4|10102.4|10121.1|10101.1|10122.4|10102.4|10120.6|10100.6|8
1650848650000|2022-04-25 01:04:10|10120.9|10100.9|10118.9|10098.9|10120.9|10100.9|10118.6|10098.6|11
1650848660000|2022-04-25 01:04:20|10119.1|10099.1|10117.6|10097.6|10119.1|10099.1|10116.4|10096.4|14
1650848670000|2022-04-25 01:04:30|10117.9|10097.9|10117.4|10097.4|10118.1|10098.1|10117.1|10097.1|10
1650848680000|2022-04-25 01:04:40|10117.6|10097.6|10119.9|10099.9|10120.1|10100.1|10117.4|10097.4|8
1650848690000|2022-04-25 01:04:50|10119.6|10099.6|10116.6|10096.6|10119.6|10099.6|10116.6|10096.6|8
1650848700000|2022-04-25 01:05:00|10117.4|10097.4|10113.6|10093.6|10117.4|10097.4|10113.4|10093.4|17
1650848710000|2022-04-25 01:05:10|10113.4|10093.4|10111.9|10091.9|10113.4|10093.4|10111.9|10091.9|11
1650848720000|2022-04-25 01:05:20|10112.1|10092.1|10113.1|10093.1|10113.9|10093.9|10111.1|10091.1|11
1650848730000|2022-04-25 01:05:30|10112.6|10092.6|10112.1|10092.1|10112.6|10092.6|10111.6|10091.6|8
1650848740000|2022-04-25 01:05:40|10112.4|10092.4|10114.4|10094.4|10114.4|10094.4|10112.4|10092.4|2
1650848750000|2022-04-25 01:05:50|10114.1|10094.1|10114.1|10094.1|10114.9|10094.9|10114.1|10094.1|8
1650848760000|2022-04-25 01:06:00|10114.6|10094.6|10116.1|10096.1|10116.4|10096.4|10114.4|10094.4|18
1650848770000|2022-04-25 01:06:10|10116.4|10096.4|10116.9|10096.9|10118.1|10098.1|10115.9|10095.9|24
1650848780000|2022-04-25 01:06:20|10117.1|10097.1|10117.1|10097.1|10118.6|10098.6|10117.1|10097.1|15
1650848790000|2022-04-25 01:06:30|10117.4|10097.4|10116.1|10096.1|10118.1|10098.1|10114.9|10094.9|17
1650848800000|2022-04-25 01:06:40|10117.6|10097.6|10117.6|10097.6|10117.6|10097.6|10116.1|10096.1|7
1650848810000|2022-04-25 01:06:50|10117.9|10097.9|10117.9|10097.9|10118.6|10098.6|10117.4|10097.4|6
1650848820000|2022-04-25 01:07:00|10118.4|10098.4|10117.6|10097.6|10119.6|10099.6|10117.6|10097.6|9
1650848830000|2022-04-25 01:07:10|10117.4|10097.4|10115.1|10095.1|10117.4|10097.4|10114.9|10094.9|13
1650848840000|2022-04-25 01:07:20|10114.9|10094.9|10114.4|10094.4|10115.4|10095.4|10113.6|10093.6|12
1650848850000|2022-04-25 01:07:30|10114.1|10094.1|10113.6|10093.6|10114.6|10094.6|10113.4|10093.4|15
1650848860000|2022-04-25 01:07:40|10113.9|10093.9|10114.4|10094.4|10115.4|10095.4|10113.4|10093.4|23
1650848870000|2022-04-25 01:07:50|10116.6|10096.6|10116.6|10096.6|10117.4|10097.4|10115.9|10095.9|18
1650848880000|2022-04-25 01:08:00|10116.9|10096.9|10116.1|10096.1|10117.4|10097.4|10115.1|10095.1|10
1650848890000|2022-04-25 01:08:10|10115.9|10095.9|10113.4|10093.4|10115.9|10095.9|10112.6|10092.6|13
1650848900000|2022-04-25 01:08:20|10113.1|10093.1|10112.9|10092.9|10113.4|10093.4|10112.9|10092.9|10
1650848910000|2022-04-25 01:08:30|10113.1|10093.1|10116.5|10096.5|10116.8|10096.8|10113.1|10093.1|6
1650848920000|2022-04-25 01:08:40|10115.9|10095.9|10111.9|10091.9|10115.9|10095.9|10111.9|10091.9|6
1650848930000|2022-04-25 01:08:50|10112.1|10092.1|10111.4|10091.4|10112.1|10092.1|10111.4|10091.4|7
1650848940000|2022-04-25 01:09:00|10111.1|10091.1|10112.6|10092.6|10112.6|10092.6|10111.1|10091.1|6
1650848950000|2022-04-25 01:09:10|10112.4|10092.4|10112.4|10092.4|10113.4|10093.4|10112.1|10092.1|10
1650848960000|2022-04-25 01:09:20|10112.1|10092.1|10113.4|10093.4|10114.1|10094.1|10111.9|10091.9|13
1650848970000|2022-04-25 01:09:30|10113.1|10093.1|10112.4|10092.4|10113.6|10093.6|10111.9|10091.9|12
1650848980000|2022-04-25 01:09:40|10112.6|10092.6|10112.6|10092.6|10113.6|10093.6|10112.6|10092.6|10
1650848990000|2022-04-25 01:09:50|10112.4|10092.4|10116.9|10096.9|10116.9|10096.9|10112.4|10092.4|13
1650849000000|2022-04-25 01:10:00|10116.6|10096.6|10112.6|10092.6|10117.4|10097.4|10112.6|10092.6|22
1650849010000|2022-04-25 01:10:10|10112.1|10092.1|10113.9|10093.9|10115.9|10095.9|10112.1|10092.1|23
1650849020000|2022-04-25 01:10:20|10113.6|10093.6|10112.9|10092.9|10114.1|10094.1|10112.6|10092.6|15
1650849030000|2022-04-25 01:10:30|10113.1|10093.1|10111.6|10091.6|10113.4|10093.4|10111.6|10091.6|15
1650849040000|2022-04-25 01:10:40|10111.9|10091.9|10111.6|10091.6|10112.4|10092.4|10111.1|10091.1|12
1650849050000|2022-04-25 01:10:50|10111.9|10091.9|10111.9|10091.9|10112.1|10092.1|10110.9|10090.9|10
1650849060000|2022-04-25 01:11:00|10112.1|10092.1|10114.4|10094.4|10114.6|10094.6|10111.6|10091.6|14
1650849070000|2022-04-25 01:11:10|10113.6|10093.6|10115.4|10095.4|10116.6|10096.6|10113.1|10093.1|22
1650849080000|2022-04-25 01:11:20|10115.1|10095.1|10113.1|10093.1|10116.6|10096.6|10113.1|10093.1|18
1650849090000|2022-04-25 01:11:30|10112.6|10092.6|10111.6|10091.6|10113.1|10093.1|10110.9|10090.9|12
1650849100000|2022-04-25 01:11:40|10112.1|10092.1|10112.6|10092.6|10113.1|10093.1|10111.6|10091.6|11
1650849110000|2022-04-25 01:11:50|10112.9|10092.9|10117.6|10097.6|10118.1|10098.1|10112.9|10092.9|15
1650849120000|2022-04-25 01:12:00|10118.1|10098.1|10116.4|10096.4|10118.1|10098.1|10115.9|10095.9|14
1650849130000|2022-04-25 01:12:10|10115.9|10095.9|10115.6|10095.6|10115.9|10095.9|10114.9|10094.9|12
1650849140000|2022-04-25 01:12:20|10115.4|10095.4|10115.4|10095.4|10116.9|10096.9|10115.4|10095.4|12
1650849150000|2022-04-25 01:12:30|10115.6|10095.6|10117.6|10097.6|10117.9|10097.9|10115.6|10095.6|14
1650849160000|2022-04-25 01:12:40|10117.4|10097.4|10116.4|10096.4|10117.9|10097.9|10116.1|10096.1|18
1650849170000|2022-04-25 01:12:50|10116.1|10096.1|10115.9|10095.9|10116.9|10096.9|10115.4|10095.4|18
1650849180000|2022-04-25 01:13:00|10115.6|10095.6|10116.4|10096.4|10117.4|10097.4|10115.1|10095.1|20
1650849190000|2022-04-25 01:13:10|10116.6|10096.6|10117.9|10097.9|10118.1|10098.1|10116.4|10096.4|26
1650849200000|2022-04-25 01:13:20|10118.1|10098.1|10119.1|10099.1|10119.1|10099.1|10118.1|10098.1|9
1650849210000|2022-04-25 01:13:30|10119.4|10099.4|10122.1|10102.1|10122.9|10102.9|10118.6|10098.6|15
1650849220000|2022-04-25 01:13:40|10121.9|10101.9|10121.1|10101.1|10121.9|10101.9|10118.6|10098.6|10
1650849240000|2022-04-25 01:14:00|10120.6|10100.6|10120.9|10100.9|10121.1|10101.1|10120.4|10100.4|9
1650849250000|2022-04-25 01:14:10|10120.4|10100.4|10120.1|10100.1|10120.4|10100.4|10119.6|10099.6|5
1650849260000|2022-04-25 01:14:20|10120.4|10100.4|10120.4|10100.4|10120.9|10100.9|10120.4|10100.4|3
1650849270000|2022-04-25 01:14:30|10120.6|10100.6|10120.6|10100.6|10121.1|10101.1|10119.9|10099.9|8
1650849280000|2022-04-25 01:14:40|10120.4|10100.4|10119.6|10099.6|10120.6|10100.6|10119.6|10099.6|7
1650849290000|2022-04-25 01:14:50|10119.4|10099.4|10120.4|10100.4|10120.4|10100.4|10118.9|10098.9|14
1650849300000|2022-04-25 01:15:00|10119.9|10099.9|10118.9|10098.9|10119.9|10099.9|10118.1|10098.1|13
1650849310000|2022-04-25 01:15:10|10119.4|10099.4|10120.1|10100.1|10120.1|10100.1|10119.4|10099.4|4
1650849320000|2022-04-25 01:15:20|10120.4|10100.4|10121.1|10101.1|10121.9|10101.9|10120.4|10100.4|12
1650849330000|2022-04-25 01:15:30|10121.6|10101.6|10118.9|10098.9|10121.9|10101.9|10118.6|10098.6|12
1650849340000|2022-04-25 01:15:40|10119.4|10099.4|10118.9|10098.9|10119.6|10099.6|10117.9|10097.9|18
1650849350000|2022-04-25 01:15:50|10119.1|10099.1|10118.4|10098.4|10119.1|10099.1|10118.1|10098.1|13
1650849360000|2022-04-25 01:16:00|10118.6|10098.6|10118.4|10098.4|10118.6|10098.6|10116.9|10096.9|12
1650849370000|2022-04-25 01:16:10|10118.1|10098.1|10118.9|10098.9|10119.4|10099.4|10117.9|10097.9|6
1650849380000|2022-04-25 01:16:20|10118.6|10098.6|10118.4|10098.4|10118.9|10098.9|10118.4|10098.4|5
1650849390000|2022-04-25 01:16:30|10118.6|10098.6|10117.1|10097.1|10118.9|10098.9|10117.1|10097.1|10
1650849400000|2022-04-25 01:16:40|10116.4|10096.4|10116.9|10096.9|10117.1|10097.1|10116.4|10096.4|4
1650849410000|2022-04-25 01:16:50|10116.1|10096.1|10116.1|10096.1|10116.6|10096.6|10115.9|10095.9|10
1650849420000|2022-04-25 01:17:00|10115.9|10095.9|10115.4|10095.4|10116.1|10096.1|10114.4|10094.4|11
1650849430000|2022-04-25 01:17:10|10115.1|10095.1|10115.1|10095.1|10115.1|10095.1|10115.1|10095.1|1
1650849440000|2022-04-25 01:17:20|10114.1|10094.1|10110.6|10090.6|10115.1|10095.1|10110.4|10090.4|13
1650849450000|2022-04-25 01:17:30|10110.4|10090.4|10110.9|10090.9|10111.6|10091.6|10110.4|10090.4|8
1650849460000|2022-04-25 01:17:40|10111.1|10091.1|10111.6|10091.6|10111.6|10091.6|10111.1|10091.1|7
1650849470000|2022-04-25 01:17:50|10111.9|10091.9|10111.1|10091.1|10112.1|10092.1|10111.1|10091.1|5
1650849480000|2022-04-25 01:18:00|10110.9|10090.9|10110.9|10090.9|10110.9|10090.9|10110.6|10090.6|9
1650849490000|2022-04-25 01:18:10|10111.1|10091.1|10110.9|10090.9|10111.1|10091.1|10110.4|10090.4|8
1650849500000|2022-04-25 01:18:20|10110.4|10090.4|10104.1|10084.1|10110.4|10090.4|10104.1|10084.1|11
1650849510000|2022-04-25 01:18:30|10103.9|10083.9|10105.4|10085.4|10106.1|10086.1|10102.1|10082.1|11
1650849520000|2022-04-25 01:18:40|10105.9|10085.9|10105.4|10085.4|10105.9|10085.9|10105.1|10085.1|6
1650849530000|2022-04-25 01:18:50|10105.6|10085.6|10103.9|10083.9|10105.6|10085.6|10103.6|10083.6|9
1650849540000|2022-04-25 01:19:00|10103.6|10083.6|10100.4|10080.4|10103.6|10083.6|10100.4|10080.4|10
1650849550000|2022-04-25 01:19:10|10100.1|10080.1|10096.9|10076.9|10100.1|10080.1|10096.9|10076.9|8
1650849560000|2022-04-25 01:19:20|10096.6|10076.6|10097.9|10077.9|10100.1|10080.1|10096.6|10076.6|9
1650849570000|2022-04-25 01:19:30|10097.6|10077.6|10097.4|10077.4|10097.9|10077.9|10097.4|10077.4|6
1650849580000|2022-04-25 01:19:40|10098.1|10078.1|10097.4|10077.4|10098.1|10078.1|10097.4|10077.4|8
1650849590000|2022-04-25 01:19:50|10097.1|10077.1|10093.6|10073.6|10097.1|10077.1|10093.6|10073.6|14
1650849600000|2022-04-25 01:20:00|10093.1|10073.1|10094.9|10074.9|10094.9|10074.9|10092.9|10072.9|6
1650849610000|2022-04-25 01:20:10|10094.4|10074.4|10094.1|10074.1|10094.4|10074.4|10094.1|10074.1|2
1650849620000|2022-04-25 01:20:20|10094.6|10074.6|10094.1|10074.1|10094.9|10074.9|10094.1|10074.1|4
1650849630000|2022-04-25 01:20:30|10093.9|10073.9|10094.6|10074.6|10094.6|10074.6|10093.6|10073.6|8
1650849640000|2022-04-25 01:20:40|10094.1|10074.1|10095.9|10075.9|10097.1|10077.1|10094.1|10074.1|10
1650849650000|2022-04-25 01:20:50|10096.1|10076.1|10094.9|10074.9|10099.4|10079.4|10094.9|10074.9|14
1650849660000|2022-04-25 01:21:00|10095.4|10075.4|10093.9|10073.9|10096.1|10076.1|10093.6|10073.6|10
1650849670000|2022-04-25 01:21:10|10094.4|10074.4|10091.9|10071.9|10094.4|10074.4|10091.9|10071.9|5
1650849680000|2022-04-25 01:21:20|10092.4|10072.4|10093.1|10073.1|10093.1|10073.1|10092.4|10072.4|4
1650849690000|2022-04-25 01:21:30|10093.6|10073.6|10093.6|10073.6|10093.6|10073.6|10093.6|10073.6|1
1650849700000|2022-04-25 01:21:40|10093.1|10073.1|10092.4|10072.4|10094.1|10074.1|10092.4|10072.4|10
1650849710000|2022-04-25 01:21:50|10092.6|10072.6|10092.9|10072.9|10093.6|10073.6|10092.4|10072.4|9
1650849720000|2022-04-25 01:22:00|10092.6|10072.6|10091.6|10071.6|10093.4|10073.4|10091.6|10071.6|11
1650849730000|2022-04-25 01:22:10|10091.1|10071.1|10090.6|10070.6|10091.1|10071.1|10090.6|10070.6|3
1650849740000|2022-04-25 01:22:20|10090.4|10070.4|10089.9|10069.9|10090.4|10070.4|10089.9|10069.9|2
1650849750000|2022-04-25 01:22:30|10089.4|10069.4|10087.4|10067.4|10089.4|10069.4|10087.4|10067.4|8
1650849760000|2022-04-25 01:22:40|10087.1|10067.1|10083.1|10063.1|10087.1|10067.1|10082.9|10062.9|10
1650849770000|2022-04-25 01:22:50|10082.6|10062.6|10078.1|10058.1|10082.6|10062.6|10076.6|10056.6|11
1650849780000|2022-04-25 01:23:00|10078.4|10058.4|10081.4|10061.4|10082.4|10062.4|10078.4|10058.4|22
1650849790000|2022-04-25 01:23:10|10081.6|10061.6|10077.9|10057.9|10081.6|10061.6|10077.9|10057.9|12
1650849800000|2022-04-25 01:23:20|10077.6|10057.6|10077.9|10057.9|10078.9|10058.9|10076.4|10056.4|15
1650849810000|2022-04-25 01:23:30|10077.6|10057.6|10076.4|10056.4|10077.6|10057.6|10076.4|10056.4|12
1650849820000|2022-04-25 01:23:40|10077.1|10057.1|10076.4|10056.4|10077.4|10057.4|10076.4|10056.4|14
1650849830000|2022-04-25 01:23:50|10075.6|10055.6|10077.4|10057.4|10077.4|10057.4|10075.6|10055.6|4
1650849840000|2022-04-25 01:24:00|10077.6|10057.6|10079.6|10059.6|10079.6|10059.6|10077.6|10057.6|19
1650849850000|2022-04-25 01:24:10|10079.9|10059.9|10080.6|10060.6|10080.9|10060.9|10078.1|10058.1|13
1650849860000|2022-04-25 01:24:20|10080.9|10060.9|10079.6|10059.6|10080.9|10060.9|10079.1|10059.1|19
1650849870000|2022-04-25 01:24:30|10079.9|10059.9|10077.9|10057.9|10079.9|10059.9|10077.9|10057.9|17
1650849880000|2022-04-25 01:24:40|10077.4|10057.4|10077.6|10057.6|10077.6|10057.6|10075.6|10055.6|8
1650849890000|2022-04-25 01:24:50|10077.9|10057.9|10077.4|10057.4|10078.4|10058.4|10077.4|10057.4|8
1650849900000|2022-04-25 01:25:00|10077.1|10057.1|10074.9|10054.9|10077.1|10057.1|10073.9|10053.9|15
1650849910000|2022-04-25 01:25:10|10074.1|10054.1|10073.9|10053.9|10074.9|10054.9|10072.9|10052.9|16
1650849920000|2022-04-25 01:25:20|10073.6|10053.6|10074.9|10054.9|10074.9|10054.9|10071.9|10051.9|11
1650849930000|2022-04-25 01:25:30|10076.1|10056.1|10074.6|10054.6|10076.4|10056.4|10072.4|10052.4|15
1650849940000|2022-04-25 01:25:40|10075.6|10055.6|10076.9|10056.9|10076.9|10056.9|10075.6|10055.6|5
1650849950000|2022-04-25 01:25:50|10076.6|10056.6|10074.4|10054.4|10076.6|10056.6|10074.1|10054.1|13
1650849960000|2022-04-25 01:26:00|10074.6|10054.6|10073.6|10053.6|10074.6|10054.6|10073.4|10053.4|9
1650849970000|2022-04-25 01:26:10|10073.9|10053.9|10073.1|10053.1|10073.9|10053.9|10073.1|10053.1|3
1650849980000|2022-04-25 01:26:20|10073.4|10053.4|10073.9|10053.9|10073.9|10053.9|10072.6|10052.6|9
1650849990000|2022-04-25 01:26:30|10074.1|10054.1|10076.9|10056.9|10077.6|10057.6|10074.1|10054.1|11
1650850000000|2022-04-25 01:26:40|10076.6|10056.6|10075.6|10055.6|10076.6|10056.6|10075.4|10055.4|8
1650850010000|2022-04-25 01:26:50|10076.1|10056.1|10075.9|10055.9|10076.9|10056.9|10075.9|10055.9|4
1650850020000|2022-04-25 01:27:00|10075.4|10055.4|10073.1|10053.1|10076.4|10056.4|10073.1|10053.1|13
1650850030000|2022-04-25 01:27:10|10073.6|10053.6|10073.1|10053.1|10073.6|10053.6|10072.9|10052.9|11
1650850040000|2022-04-25 01:27:20|10073.6|10053.6|10077.1|10057.1|10077.1|10057.1|10073.6|10053.6|10
1650850050000|2022-04-25 01:27:30|10076.9|10056.9|10073.1|10053.1|10076.9|10056.9|10072.6|10052.6|14
1650850060000|2022-04-25 01:27:40|10073.6|10053.6|10073.1|10053.1|10073.6|10053.6|10073.1|10053.1|2
1650850080000|2022-04-25 01:28:00|10072.9|10052.9|10072.6|10052.6|10073.1|10053.1|10072.6|10052.6|3
1650850090000|2022-04-25 01:28:10|10070.4|10050.4|10067.9|10047.9|10070.4|10050.4|10067.9|10047.9|5
1650850100000|2022-04-25 01:28:20|10068.4|10048.4|10069.9|10049.9|10069.9|10049.9|10067.9|10047.9|8
1650850110000|2022-04-25 01:28:30|10069.6|10049.6|10069.6|10049.6|10069.9|10049.9|10069.4|10049.4|11
1650850120000|2022-04-25 01:28:40|10069.1|10049.1|10064.6|10044.6|10069.1|10049.1|10064.4|10044.4|11
1650850130000|2022-04-25 01:28:50|10064.4|10044.4|10064.4|10044.4|10065.9|10045.9|10064.1|10044.1|13
1650850140000|2022-04-25 01:29:00|10063.9|10043.9|10065.9|10045.9|10067.4|10047.4|10063.9|10043.9|12
1650850150000|2022-04-25 01:29:10|10066.1|10046.1|10064.9|10044.9|10066.4|10046.4|10064.1|10044.1|14
1650850160000|2022-04-25 01:29:20|10064.4|10044.4|10066.1|10046.1|10066.1|10046.1|10064.1|10044.1|5
1650850170000|2022-04-25 01:29:30|10065.4|10045.4|10063.9|10043.9|10065.4|10045.4|10063.9|10043.9|4
1650850180000|2022-04-25 01:29:40|10064.1|10044.1|10065.9|10045.9|10065.9|10045.9|10064.1|10044.1|9
1650850190000|2022-04-25 01:29:50|10065.6|10045.6|10065.9|10045.9|10065.9|10045.9|10065.1|10045.1|9
1650850200000|2022-04-25 01:30:00|10065.1|10045.1|10066.9|10046.9|10066.9|10046.9|10064.9|10044.9|6
1650850210000|2022-04-25 01:30:10|10068.6|10048.6|10066.6|10046.6|10069.4|10049.4|10066.6|10046.6|20
1650850220000|2022-04-25 01:30:20|10067.4|10047.4|10066.6|10046.6|10068.6|10048.6|10066.6|10046.6|10
1650850230000|2022-04-25 01:30:30|10066.1|10046.1|10064.9|10044.9|10066.9|10046.9|10064.6|10044.6|11
1650850240000|2022-04-25 01:30:40|10065.4|10045.4|10063.6|10043.6|10065.9|10045.9|10063.6|10043.6|12
1650850250000|2022-04-25 01:30:50|10063.9|10043.9|10064.4|10044.4|10066.1|10046.1|10063.6|10043.6|10
1650850260000|2022-04-25 01:31:00|10063.9|10043.9|10063.9|10043.9|10063.9|10043.9|10062.6|10042.6|16
1650850270000|2022-04-25 01:31:10|10064.1|10044.1|10065.1|10045.1|10067.1|10047.1|10064.1|10044.1|22
1650850280000|2022-04-25 01:31:20|10064.9|10044.9|10063.1|10043.1|10064.9|10044.9|10062.6|10042.6|22
1650850290000|2022-04-25 01:31:30|10063.9|10043.9|10061.4|10041.4|10063.9|10043.9|10060.4|10040.4|16
1650850300000|2022-04-25 01:31:40|10061.1|10041.1|10061.1|10041.1|10061.4|10041.4|10060.4|10040.4|9
1650850310000|2022-04-25 01:31:50|10061.4|10041.4|10062.9|10042.9|10062.9|10042.9|10061.1|10041.1|17
1650850320000|2022-04-25 01:32:00|10063.1|10043.1|10061.1|10041.1|10063.6|10043.6|10060.9|10040.9|17
1650850330000|2022-04-25 01:32:10|10060.9|10040.9|10060.6|10040.6|10060.9|10040.9|10060.4|10040.4|3
1650850340000|2022-04-25 01:32:20|10061.1|10041.1|10057.1|10037.1|10061.4|10041.4|10056.4|10036.4|18
1650850350000|2022-04-25 01:32:30|10056.6|10036.6|10057.4|10037.4|10057.9|10037.9|10056.6|10036.6|7
1650850360000|2022-04-25 01:32:40|10056.9|10036.9|10056.6|10036.6|10057.4|10037.4|10056.1|10036.1|16
1650850370000|2022-04-25 01:32:50|10057.9|10037.9|10056.4|10036.4|10057.9|10037.9|10056.1|10036.1|9
1650850380000|2022-04-25 01:33:00|10056.1|10036.1|10055.1|10035.1|10056.4|10036.4|10055.1|10035.1|14
1650850390000|2022-04-25 01:33:10|10054.6|10034.6|10054.4|10034.4|10056.1|10036.1|10054.4|10034.4|13
1650850400000|2022-04-25 01:33:20|10053.9|10033.9|10053.9|10033.9|10054.4|10034.4|10053.6|10033.6|6
1650850410000|2022-04-25 01:33:30|10053.4|10033.4|10053.6|10033.6|10054.9|10034.9|10053.1|10033.1|12
1650850420000|2022-04-25 01:33:40|10053.4|10033.4|10054.1|10034.1|10054.6|10034.6|10053.1|10033.1|15
1650850430000|2022-04-25 01:33:50|10052.9|10032.9|10053.6|10033.6|10054.4|10034.4|10052.4|10032.4|14
1650850440000|2022-04-25 01:34:00|10054.4|10034.4|10055.9|10035.9|10056.1|10036.1|10054.4|10034.4|15
1650850450000|2022-04-25 01:34:10|10055.6|10035.6|10055.1|10035.1|10055.9|10035.9|10054.9|10034.9|15
1650850460000|2022-04-25 01:34:20|10055.4|10035.4|10054.6|10034.6|10055.6|10035.6|10054.1|10034.1|14
1650850470000|2022-04-25 01:34:30|10054.9|10034.9|10055.9|10035.9|10056.1|10036.1|10054.1|10034.1|13
1650850480000|2022-04-25 01:34:40|10056.1|10036.1|10054.1|10034.1|10056.1|10036.1|10052.9|10032.9|12
1650850490000|2022-04-25 01:34:50|10053.9|10033.9|10054.9|10034.9|10056.1|10036.1|10053.9|10033.9|9
1650850500000|2022-04-25 01:35:00|10055.1|10035.1|10054.4|10034.4|10055.6|10035.6|10054.4|10034.4|15
1650850510000|2022-04-25 01:35:10|10053.9|10033.9|10058.9|10038.9|10058.9|10038.9|10053.9|10033.9|11
1650850520000|2022-04-25 01:35:20|10058.1|10038.1|10059.1|10039.1|10059.1|10039.1|10058.1|10038.1|5
1650850530000|2022-04-25 01:35:30|10059.6|10039.6|10060.9|10040.9|10060.9|10040.9|10059.6|10039.6|4
1650850540000|2022-04-25 01:35:40|10060.6|10040.6|10060.4|10040.4|10060.6|10040.6|10055.6|10035.6|21
1650850550000|2022-04-25 01:35:50|10060.6|10040.6|10061.1|10041.1|10061.1|10041.1|10058.4|10038.4|12
1650850560000|2022-04-25 01:36:00|10062.1|10042.1|10060.4|10040.4|10062.1|10042.1|10059.1|10039.1|17
1650850570000|2022-04-25 01:36:10|10059.9|10039.9|10060.1|10040.1|10062.1|10042.1|10059.9|10039.9|15
1650850580000|2022-04-25 01:36:20|10060.4|10040.4|10061.6|10041.6|10062.4|10042.4|10060.1|10040.1|11
1650850590000|2022-04-25 01:36:30|10061.9|10041.9|10061.4|10041.4|10061.9|10041.9|10061.4|10041.4|5
1650850600000|2022-04-25 01:36:40|10061.6|10041.6|10061.6|10041.6|10062.9|10042.9|10060.9|10040.9|12
1650850610000|2022-04-25 01:36:50|10062.1|10042.1|10060.6|10040.6|10062.4|10042.4|10060.6|10040.6|6
1650850620000|2022-04-25 01:37:00|10061.1|10041.1|10058.9|10038.9|10061.1|10041.1|10058.4|10038.4|18
1650850630000|2022-04-25 01:37:10|10058.6|10038.6|10059.4|10039.4|10059.6|10039.6|10057.9|10037.9|12
1650850640000|2022-04-25 01:37:20|10059.1|10039.1|10060.6|10040.6|10060.6|10040.6|10058.9|10038.9|15
1650850650000|2022-04-25 01:37:30|10060.4|10040.4|10061.6|10041.6|10061.6|10041.6|10060.1|10040.1|9
1650850660000|2022-04-25 01:37:40|10061.4|10041.4|10062.9|10042.9|10063.6|10043.6|10061.1|10041.1|19
1650850670000|2022-04-25 01:37:50|10062.6|10042.6|10059.4|10039.4|10062.6|10042.6|10059.4|10039.4|13
1650850680000|2022-04-25 01:38:00|10059.6|10039.6|10061.1|10041.1|10061.1|10041.1|10059.4|10039.4|12
1650850690000|2022-04-25 01:38:10|10060.6|10040.6|10056.4|10036.4|10060.6|10040.6|10055.6|10035.6|17
1650850700000|2022-04-25 01:38:20|10056.1|10036.1|10057.9|10037.9|10058.6|10038.6|10054.9|10034.9|18
1650850710000|2022-04-25 01:38:30|10058.6|10038.6|10060.6|10040.6|10060.6|10040.6|10058.4|10038.4|15
1650850720000|2022-04-25 01:38:40|10060.1|10040.1|10060.4|10040.4|10061.1|10041.1|10058.1|10038.1|15
1650850730000|2022-04-25 01:38:50|10061.4|10041.4|10061.4|10041.4|10061.4|10041.4|10059.1|10039.1|14
1650850740000|2022-04-25 01:39:00|10061.1|10041.1|10057.9|10037.9|10062.6|10042.6|10057.4|10037.4|21
1650850750000|2022-04-25 01:39:10|10058.4|10038.4|10061.9|10041.9|10062.4|10042.4|10058.4|10038.4|15
1650850760000|2022-04-25 01:39:20|10062.4|10042.4|10061.4|10041.4|10062.4|10042.4|10060.1|10040.1|17
1650850770000|2022-04-25 01:39:30|10061.1|10041.1|10061.4|10041.4|10062.4|10042.4|10061.1|10041.1|12
1650850780000|2022-04-25 01:39:40|10060.9|10040.9|10063.1|10043.1|10064.4|10044.4|10060.9|10040.9|20
1650850790000|2022-04-25 01:39:50|10063.4|10043.4|10062.9|10042.9|10066.1|10046.1|10062.9|10042.9|15
1650850800000|2022-04-25 01:40:00|10062.6|10042.6|10061.9|10041.9|10063.1|10043.1|10059.9|10039.9|20
1650850810000|2022-04-25 01:40:10|10062.1|10042.1|10061.6|10041.6|10062.6|10042.6|10061.4|10041.4|10
1650850820000|2022-04-25 01:40:20|10061.4|10041.4|10062.1|10042.1|10062.9|10042.9|10060.4|10040.4|14
1650850830000|2022-04-25 01:40:30|10061.9|10041.9|10063.9|10043.9|10065.6|10045.6|10061.9|10041.9|15
1650850840000|2022-04-25 01:40:40|10063.1|10043.1|10063.1|10043.1|10064.6|10044.6|10061.6|10041.6|15
1650850850000|2022-04-25 01:40:50|10062.6|10042.6|10062.1|10042.1|10062.6|10042.6|10059.6|10039.6|14
1650850860000|2022-04-25 01:41:00|10061.4|10041.4|10056.4|10036.4|10061.6|10041.6|10056.4|10036.4|17
1650850870000|2022-04-25 01:41:10|10055.9|10035.9|10057.4|10037.4|10057.4|10037.4|10055.1|10035.1|16
1650850880000|2022-04-25 01:41:20|10057.6|10037.6|10058.4|10038.4|10059.4|10039.4|10057.6|10037.6|12
1650850890000|2022-04-25 01:41:30|10058.1|10038.1|10057.4|10037.4|10058.4|10038.4|10056.9|10036.9|11
1650850900000|2022-04-25 01:41:40|10057.6|10037.6|10055.4|10035.4|10057.6|10037.6|10054.9|10034.9|10
1650850910000|2022-04-25 01:41:50|10055.1|10035.1|10054.4|10034.4|10055.1|10035.1|10053.9|10033.9|12
1650850920000|2022-04-25 01:42:00|10054.1|10034.1|10054.6|10034.6|10054.6|10034.6|10054.1|10034.1|4
1650850930000|2022-04-25 01:42:10|10054.1|10034.1|10052.6|10032.6|10054.6|10034.6|10052.6|10032.6|11
1650850940000|2022-04-25 01:42:20|10052.4|10032.4|10056.9|10036.9|10056.9|10036.9|10052.4|10032.4|9
1650850950000|2022-04-25 01:42:30|10056.6|10036.6|10053.6|10033.6|10060.1|10040.1|10053.6|10033.6|24
1650850960000|2022-04-25 01:42:40|10053.9|10033.9|10053.4|10033.4|10055.1|10035.1|10052.9|10032.9|18
1650850970000|2022-04-25 01:42:50|10052.9|10032.9|10053.6|10033.6|10054.1|10034.1|10052.4|10032.4|13
1650850980000|2022-04-25 01:43:00|10053.9|10033.9|10053.9|10033.9|10055.1|10035.1|10051.9|10031.9|21
1650850990000|2022-04-25 01:43:10|10053.6|10033.6|10053.1|10033.1|10053.9|10033.9|10052.1|10032.1|12
1650851000000|2022-04-25 01:43:20|10052.9|10032.9|10054.1|10034.1|10054.6|10034.6|10052.9|10032.9|9
1650851010000|2022-04-25 01:43:30|10053.9|10033.9|10055.4|10035.4|10058.6|10038.6|10053.1|10033.1|16
1650851020000|2022-04-25 01:43:40|10055.9|10035.9|10056.9|10036.9|10058.1|10038.1|10055.9|10035.9|17
1650851030000|2022-04-25 01:43:50|10056.6|10036.6|10056.4|10036.4|10057.4|10037.4|10056.1|10036.1|13
1650851040000|2022-04-25 01:44:00|10056.1|10036.1|10054.4|10034.4|10056.4|10036.4|10053.4|10033.4|16
1650851050000|2022-04-25 01:44:10|10054.6|10034.6|10056.1|10036.1|10056.4|10036.4|10054.4|10034.4|19
1650851060000|2022-04-25 01:44:20|10055.9|10035.9|10055.9|10035.9|10056.1|10036.1|10055.1|10035.1|19
1650851070000|2022-04-25 01:44:30|10055.4|10035.4|10053.1|10033.1|10055.4|10035.4|10052.9|10032.9|19
1650851080000|2022-04-25 01:44:40|10052.6|10032.6|10053.6|10033.6|10053.9|10033.9|10052.6|10032.6|19
1650851090000|2022-04-25 01:44:50|10053.4|10033.4|10053.4|10033.4|10053.6|10033.6|10053.1|10033.1|9
1650851100000|2022-04-25 01:45:00|10053.1|10033.1|10056.1|10036.1|10056.1|10036.1|10051.6|10031.6|16
1650851110000|2022-04-25 01:45:10|10055.4|10035.4|10055.9|10035.9|10056.9|10036.9|10055.1|10035.1|23
1650851120000|2022-04-25 01:45:20|10055.4|10035.4|10056.9|10036.9|10057.1|10037.1|10055.1|10035.1|14
1650851130000|2022-04-25 01:45:30|10056.6|10036.6|10054.4|10034.4|10056.9|10036.9|10054.1|10034.1|11
1650851140000|2022-04-25 01:45:40|10054.6|10034.6|10053.4|10033.4|10054.6|10034.6|10053.4|10033.4|13
1650851150000|2022-04-25 01:45:50|10053.6|10033.6|10053.1|10033.1|10054.6|10034.6|10053.1|10033.1|13
1650851160000|2022-04-25 01:46:00|10053.4|10033.4|10049.9|10029.9|10053.4|10033.4|10049.6|10029.6|20
1650851170000|2022-04-25 01:46:10|10049.6|10029.6|10046.9|10026.9|10051.1|10031.1|10046.1|10026.1|14
1650851180000|2022-04-25 01:46:20|10047.4|10027.4|10049.4|10029.4|10049.6|10029.6|10047.4|10027.4|14
1650851190000|2022-04-25 01:46:30|10048.6|10028.6|10048.6|10028.6|10049.4|10029.4|10048.6|10028.6|7
1650851200000|2022-04-25 01:46:40|10048.1|10028.1|10047.4|10027.4|10048.1|10028.1|10046.6|10026.6|8
1650851210000|2022-04-25 01:46:50|10046.9|10026.9|10046.6|10026.6|10047.6|10027.6|10045.9|10025.9|16
1650851220000|2022-04-25 01:47:00|10046.1|10026.1|10046.4|10026.4|10047.1|10027.1|10046.1|10026.1|7
1650851230000|2022-04-25 01:47:10|10046.6|10026.6|10045.9|10025.9|10047.4|10027.4|10045.9|10025.9|10
1650851240000|2022-04-25 01:47:20|10046.1|10026.1|10040.1|10020.1|10046.1|10026.1|10037.9|10017.9|18
1650851250000|2022-04-25 01:47:30|10039.6|10019.6|10038.6|10018.6|10040.1|10020.1|10038.6|10018.6|8
1650851260000|2022-04-25 01:47:40|10038.4|10018.4|10038.4|10018.4|10038.9|10018.9|10037.9|10017.9|14
1650851270000|2022-04-25 01:47:50|10038.1|10018.1|10034.9|10014.9|10038.6|10018.6|10034.9|10014.9|8
1650851280000|2022-04-25 01:48:00|10035.1|10015.1|10034.4|10014.4|10035.1|10015.1|10033.6|10013.6|10
1650851290000|2022-04-25 01:48:10|10034.9|10014.9|10031.4|10011.4|10034.9|10014.9|10031.4|10011.4|15
1650851300000|2022-04-25 01:48:20|10030.9|10010.9|10029.4|10009.4|10031.6|10011.6|10028.6|10008.6|15
1650851310000|2022-04-25 01:48:30|10029.1|10009.1|10028.6|10008.6|10029.1|10009.1|10028.4|10008.4|6
1650851320000|2022-04-25 01:48:40|10028.4|10008.4|10032.6|10012.6|10032.9|10012.9|10027.9|10007.9|21
1650851330000|2022-04-25 01:48:50|10032.9|10012.9|10032.9|10012.9|10033.4|10013.4|10032.6|10012.6|5
1650851340000|2022-04-25 01:49:00|10033.1|10013.1|10032.9|10012.9|10034.1|10014.1|10032.9|10012.9|10
1650851350000|2022-04-25 01:49:10|10032.1|10012.1|10031.6|10011.6|10032.6|10012.6|10031.4|10011.4|9
1650851360000|2022-04-25 01:49:20|10031.1|10011.1|10033.1|10013.1|10034.4|10014.4|10031.1|10011.1|7
1650851370000|2022-04-25 01:49:30|10032.1|10012.1|10032.4|10012.4|10032.6|10012.6|10029.6|10009.6|16
1650851380000|2022-04-25 01:49:40|10032.6|10012.6|10032.9|10012.9|10032.9|10012.9|10032.4|10012.4|10
1650851390000|2022-04-25 01:49:50|10033.1|10013.1|10034.6|10014.6|10034.9|10014.9|10032.9|10012.9|15
1650851400000|2022-04-25 01:50:00|10035.9|10015.9|10035.4|10015.4|10035.9|10015.9|10033.6|10013.6|18
1650851410000|2022-04-25 01:50:10|10035.6|10015.6|10036.4|10016.4|10036.6|10016.6|10035.4|10015.4|8
1650851420000|2022-04-25 01:50:20|10036.6|10016.6|10036.4|10016.4|10036.6|10016.6|10035.6|10015.6|10
1650851430000|2022-04-25 01:50:30|10035.9|10015.9|10035.4|10015.4|10036.9|10016.9|10035.1|10015.1|12
1650851440000|2022-04-25 01:50:40|10035.1|10015.1|10036.1|10016.1|10036.1|10016.1|10034.9|10014.9|7
1650851450000|2022-04-25 01:50:50|10035.9|10015.9|10037.9|10017.9|10038.1|10018.1|10035.6|10015.6|12
1650851460000|2022-04-25 01:51:00|10038.1|10018.1|10037.1|10017.1|10038.1|10018.1|10036.4|10016.4|12
1650851470000|2022-04-25 01:51:10|10036.9|10016.9|10037.4|10017.4|10037.6|10017.6|10036.9|10016.9|9
1650851480000|2022-04-25 01:51:20|10037.6|10017.6|10038.4|10018.4|10038.6|10018.6|10037.4|10017.4|7
1650851490000|2022-04-25 01:51:30|10038.6|10018.6|10038.6|10018.6|10038.6|10018.6|10037.9|10017.9|10
1650851500000|2022-04-25 01:51:40|10038.9|10018.9|10039.4|10019.4|10039.4|10019.4|10038.9|10018.9|6
1650851510000|2022-04-25 01:51:50|10038.9|10018.9|10039.4|10019.4|10039.4|10019.4|10038.9|10018.9|2
1650851520000|2022-04-25 01:52:00|10040.6|10020.6|10039.6|10019.6|10040.6|10020.6|10039.6|10019.6|2
1650851530000|2022-04-25 01:52:10|10039.1|10019.1|10039.1|10019.1|10039.6|10019.6|10038.4|10018.4|6
1650851540000|2022-04-25 01:52:20|10038.6|10018.6|10039.1|10019.1|10039.1|10019.1|10038.6|10018.6|8
1650851550000|2022-04-25 01:52:30|10038.6|10018.6|10038.9|10018.9|10039.1|10019.1|10038.4|10018.4|8
1650851560000|2022-04-25 01:52:40|10038.6|10018.6|10039.1|10019.1|10039.1|10019.1|10038.6|10018.6|10
1650851570000|2022-04-25 01:52:50|10038.9|10018.9|10036.9|10016.9|10039.1|10019.1|10036.9|10016.9|16
1650851580000|2022-04-25 01:53:00|10036.6|10016.6|10038.1|10018.1|10038.4|10018.4|10036.6|10016.6|14
1650851590000|2022-04-25 01:53:10|10038.4|10018.4|10036.6|10016.6|10038.4|10018.4|10036.6|10016.6|10
1650851600000|2022-04-25 01:53:20|10036.4|10016.4|10036.1|10016.1|10037.1|10017.1|10036.1|10016.1|14
1650851610000|2022-04-25 01:53:30|10036.4|10016.4|10037.6|10017.6|10037.6|10017.6|10036.4|10016.4|8
1650851620000|2022-04-25 01:53:40|10037.9|10017.9|10038.9|10018.9|10039.1|10019.1|10037.9|10017.9|17
1650851630000|2022-04-25 01:53:50|10038.1|10018.1|10038.6|10018.6|10038.9|10018.9|10038.1|10018.1|6
1650851640000|2022-04-25 01:54:00|10038.4|10018.4|10038.4|10018.4|10038.9|10018.9|10038.1|10018.1|9
1650851650000|2022-04-25 01:54:10|10038.9|10018.9|10039.1|10019.1|10040.9|10020.9|10038.9|10018.9|11
1650851660000|2022-04-25 01:54:20|10039.6|10019.6|10038.9|10018.9|10040.4|10020.4|10036.9|10016.9|16
1650851670000|2022-04-25 01:54:30|10038.6|10018.6|10038.6|10018.6|10039.1|10019.1|10038.1|10018.1|12
1650851680000|2022-04-25 01:54:40|10038.1|10018.1|10038.1|10018.1|10038.9|10018.9|10036.9|10016.9|24
1650851690000|2022-04-25 01:54:50|10038.4|10018.4|10039.9|10019.9|10039.9|10019.9|10037.9|10017.9|9
1650851700000|2022-04-25 01:55:00|10039.6|10019.6|10037.4|10017.4|10040.1|10020.1|10036.9|10016.9|14
1650851710000|2022-04-25 01:55:10|10037.9|10017.9|10037.1|10017.1|10037.9|10017.9|10036.9|10016.9|8
1650851720000|2022-04-25 01:55:20|10036.9|10016.9|10031.6|10011.6|10038.9|10018.9|10031.6|10011.6|12
1650851730000|2022-04-25 01:55:30|10032.1|10012.1|10034.6|10014.6|10034.9|10014.9|10031.6|10011.6|11
1650851740000|2022-04-25 01:55:40|10034.9|10014.9|10039.4|10019.4|10039.4|10019.4|10034.9|10014.9|12
1650851750000|2022-04-25 01:55:50|10039.1|10019.1|10038.9|10018.9|10039.1|10019.1|10037.6|10017.6|15
1650851760000|2022-04-25 01:56:00|10038.6|10018.6|10039.4|10019.4|10039.4|10019.4|10037.1|10017.1|21
1650851770000|2022-04-25 01:56:10|10039.1|10019.1|10039.4|10019.4|10040.1|10020.1|10038.9|10018.9|10
1650851780000|2022-04-25 01:56:20|10039.6|10019.6|10040.6|10020.6|10040.9|10020.9|10039.6|10019.6|7
1650851790000|2022-04-25 01:56:30|10040.4|10020.4|10040.9|10020.9|10040.9|10020.9|10038.4|10018.4|16
1650851800000|2022-04-25 01:56:40|10040.4|10020.4|10040.9|10020.9|10040.9|10020.9|10039.6|10019.6|4
1650851810000|2022-04-25 01:56:50|10041.1|10021.1|10041.6|10021.6|10042.4|10022.4|10040.9|10020.9|6
1650851820000|2022-04-25 01:57:00|10041.4|10021.4|10043.9|10023.9|10044.4|10024.4|10041.4|10021.4|18
1650851830000|2022-04-25 01:57:10|10043.6|10023.6|10043.4|10023.4|10043.6|10023.6|10041.9|10021.9|9
1650851840000|2022-04-25 01:57:20|10043.6|10023.6|10046.9|10026.9|10046.9|10026.9|10043.6|10023.6|14
1650851850000|2022-04-25 01:57:30|10046.6|10026.6|10050.4|10030.4|10050.6|10030.6|10046.4|10026.4|18
1650851860000|2022-04-25 01:57:40|10050.6|10030.6|10048.4|10028.4|10050.6|10030.6|10047.6|10027.6|17
1650851870000|2022-04-25 01:57:50|10048.6|10028.6|10047.4|10027.4|10048.6|10028.6|10046.4|10026.4|10
1650851880000|2022-04-25 01:58:00|10047.1|10027.1|10045.6|10025.6|10047.1|10027.1|10044.4|10024.4|17
1650851890000|2022-04-25 01:58:10|10045.9|10025.9|10044.9|10024.9|10046.6|10026.6|10044.9|10024.9|17
1650851900000|2022-04-25 01:58:20|10044.4|10024.4|10042.9|10022.9|10045.4|10025.4|10042.9|10022.9|16
1650851910000|2022-04-25 01:58:30|10043.4|10023.4|10048.4|10028.4|10048.4|10028.4|10043.4|10023.4|14
1650851920000|2022-04-25 01:58:40|10048.6|10028.6|10049.4|10029.4|10049.4|10029.4|10048.1|10028.1|9
1650851930000|2022-04-25 01:58:50|10049.1|10029.1|10047.4|10027.4|10049.9|10029.9|10047.4|10027.4|10
1650851940000|2022-04-25 01:59:00|10047.1|10027.1|10045.4|10025.4|10047.4|10027.4|10045.4|10025.4|12
1650851950000|2022-04-25 01:59:10|10045.9|10025.9|10044.4|10024.4|10045.9|10025.9|10044.1|10024.1|6
1650851960000|2022-04-25 01:59:20|10046.4|10026.4|10046.1|10026.1|10046.9|10026.9|10046.1|10026.1|12
1650851970000|2022-04-25 01:59:30|10046.6|10026.6|10046.9|10026.9|10046.9|10026.9|10046.6|10026.6|2
1650851980000|2022-04-25 01:59:40|10047.4|10027.4|10046.4|10026.4|10048.1|10028.1|10046.1|10026.1|14
1650851990000|2022-04-25 01:59:50|10045.9|10025.9|10045.4|10025.4|10046.4|10026.4|10044.6|10024.6|8
1650852000000|2022-04-25 02:00:00|10045.6|10025.6|10043.9|10023.9|10045.6|10025.6|10041.9|10021.9|21
1650852010000|2022-04-25 02:00:10|10044.1|10024.1|10045.4|10025.4|10045.4|10025.4|10043.9|10023.9|5
1650852020000|2022-04-25 02:00:20|10045.6|10025.6|10045.4|10025.4|10046.4|10026.4|10045.4|10025.4|6
1650852030000|2022-04-25 02:00:30|10045.1|10025.1|10042.1|10022.1|10045.1|10025.1|10041.6|10021.6|10
1650852040000|2022-04-25 02:00:40|10041.9|10021.9|10044.4|10024.4|10044.4|10024.4|10041.6|10021.6|13
1650852050000|2022-04-25 02:00:50|10045.1|10025.1|10046.9|10026.9|10046.9|10026.9|10044.9|10024.9|14
1650852060000|2022-04-25 02:01:00|10047.6|10027.6|10047.9|10027.9|10047.9|10027.9|10044.6|10024.6|19
1650852070000|2022-04-25 02:01:10|10047.6|10027.6|10049.4|10029.4|10050.3|10030.3|10046.6|10026.6|20
1650852080000|2022-04-25 02:01:20|10049.6|10029.6|10046.4|10026.4|10050.4|10030.4|10046.4|10026.4|10
1650852090000|2022-04-25 02:01:30|10046.1|10026.1|10044.4|10024.4|10046.1|10026.1|10043.9|10023.9|13
1650852100000|2022-04-25 02:01:40|10045.4|10025.4|10044.9|10024.9|10046.4|10026.4|10044.9|10024.9|10
1650852110000|2022-04-25 02:01:50|10045.1|10025.1|10045.9|10025.9|10046.4|10026.4|10045.1|10025.1|10
1650852120000|2022-04-25 02:02:00|10046.1|10026.1|10049.6|10029.6|10049.9|10029.9|10045.6|10025.6|13
1650852130000|2022-04-25 02:02:10|10049.4|10029.4|10050.9|10030.9|10051.9|10031.9|10049.4|10029.4|18
1650852140000|2022-04-25 02:02:20|10051.1|10031.1|10049.4|10029.4|10051.4|10031.4|10049.4|10029.4|11
1650852150000|2022-04-25 02:02:30|10049.6|10029.6|10047.9|10027.9|10049.9|10029.9|10047.1|10027.1|14
1650852160000|2022-04-25 02:02:40|10047.6|10027.6|10046.9|10026.9|10047.6|10027.6|10046.6|10026.6|11
1650852170000|2022-04-25 02:02:50|10046.6|10026.6|10044.1|10024.1|10046.9|10026.9|10044.1|10024.1|10
1650852180000|2022-04-25 02:03:00|10043.9|10023.9|10041.9|10021.9|10043.9|10023.9|10040.9|10020.9|11
1650852190000|2022-04-25 02:03:10|10041.6|10021.6|10042.9|10022.9|10043.1|10023.1|10041.1|10021.1|7
1650852200000|2022-04-25 02:03:20|10042.6|10022.6|10041.6|10021.6|10042.6|10022.6|10041.1|10021.1|16
1650852210000|2022-04-25 02:03:30|10041.9|10021.9|10040.1|10020.1|10042.1|10022.1|10040.1|10020.1|13
1650852220000|2022-04-25 02:03:40|10040.4|10020.4|10043.1|10023.1|10043.1|10023.1|10039.9|10019.9|11
1650852230000|2022-04-25 02:03:50|10042.9|10022.9|10042.4|10022.4|10042.9|10022.9|10039.6|10019.6|12
1650852240000|2022-04-25 02:04:00|10042.1|10022.1|10042.1|10022.1|10042.4|10022.4|10042.1|10022.1|9
1650852250000|2022-04-25 02:04:10|10042.4|10022.4|10041.9|10021.9|10042.4|10022.4|10041.9|10021.9|7
1650852260000|2022-04-25 02:04:20|10041.4|10021.4|10040.4|10020.4|10041.4|10021.4|10040.1|10020.1|6
1650852270000|2022-04-25 02:04:30|10040.1|10020.1|10039.4|10019.4|10040.4|10020.4|10039.4|10019.4|6
1650852280000|2022-04-25 02:04:40|10037.9|10017.9|10037.9|10017.9|10037.9|10017.9|10037.6|10017.6|3
1650852290000|2022-04-25 02:04:50|10037.6|10017.6|10037.9|10017.9|10038.9|10018.9|10037.6|10017.6|8
1650852300000|2022-04-25 02:05:00|10037.6|10017.6|10035.9|10015.9|10037.6|10017.6|10035.6|10015.6|10
1650852310000|2022-04-25 02:05:10|10035.6|10015.6|10035.6|10015.6|10035.6|10015.6|10035.6|10015.6|1
1650852320000|2022-04-25 02:05:20|10035.4|10015.4|10029.1|10009.1|10035.4|10015.4|10027.6|10007.6|14
1650852330000|2022-04-25 02:05:30|10029.9|10009.9|10032.1|10012.1|10032.1|10012.1|10029.9|10009.9|5
1650852340000|2022-04-25 02:05:40|10031.6|10011.6|10031.1|10011.1|10031.6|10011.6|10031.1|10011.1|4
1650852350000|2022-04-25 02:05:50|10030.6|10010.6|10030.9|10010.9|10030.9|10010.9|10030.6|10010.6|2
1650852360000|2022-04-25 02:06:00|10031.1|10011.1|10029.9|10009.9|10031.1|10011.1|10029.9|10009.9|7
1650852370000|2022-04-25 02:06:10|10030.1|10010.1|10031.9|10011.9|10032.9|10012.9|10030.1|10010.1|12
1650852380000|2022-04-25 02:06:20|10032.1|10012.1|10030.6|10010.6|10032.1|10012.1|10030.6|10010.6|9
1650852390000|2022-04-25 02:06:30|10030.4|10010.4|10027.4|10007.4|10030.4|10010.4|10027.4|10007.4|3
1650852400000|2022-04-25 02:06:40|10026|10006|10024.9|10004.9|10026|10006|10024.1|10004.1|14
1650852410000|2022-04-25 02:06:50|10025.6|10005.6|10024.9|10004.9|10026.1|10006.1|10024.6|10004.6|9
1650852420000|2022-04-25 02:07:00|10024.4|10004.4|10020.1|10000.1|10024.4|10004.4|10020.1|10000.1|14
1650852430000|2022-04-25 02:07:10|10019.9|9999.9|10020.9|10000.9|10021.4|10001.4|10019.4|9999.4|21
1650852440000|2022-04-25 02:07:20|10020.4|10000.4|10019.6|9999.6|10022.9|10002.9|10019.6|9999.6|13
1650852450000|2022-04-25 02:07:30|10020.1|10000.1|10019.6|9999.6|10021.1|10001.1|10019.6|9999.6|9
1650852460000|2022-04-25 02:07:40|10020.6|10000.6|10019.6|9999.6|10020.9|10000.9|10018.4|9998.4|15
1650852470000|2022-04-25 02:07:50|10020.6|10000.6|10023.9|10003.9|10024.6|10004.6|10019.6|9999.6|14
1650852480000|2022-04-25 02:08:00|10024.1|10004.1|10022.9|10002.9|10024.1|10004.1|10022.9|10002.9|4
1650852490000|2022-04-25 02:08:10|10022.1|10002.1|10021.1|10001.1|10023.4|10003.4|10020.6|10000.6|11
1650852500000|2022-04-25 02:08:20|10022.4|10002.4|10022.1|10002.1|10022.4|10002.4|10020.9|10000.9|11
1650852510000|2022-04-25 02:08:30|10020.6|10000.6|10018.4|9998.4|10020.6|10000.6|10018.1|9998.1|5
1650852520000|2022-04-25 02:08:40|10018.6|9998.6|10018.9|9998.9|10018.9|9998.9|10018.6|9998.6|6
1650852530000|2022-04-25 02:08:50|10018.6|9998.6|10018.6|9998.6|10018.6|9998.6|10018.6|9998.6|1
1650852540000|2022-04-25 02:09:00|10018.9|9998.9|10018.6|9998.6|10018.9|9998.9|10018.6|9998.6|2
1650852550000|2022-04-25 02:09:10|10018.9|9998.9|10018.9|9998.9|10018.9|9998.9|10018.4|9998.4|3
1650852560000|2022-04-25 02:09:20|10018.6|9998.6|10018.9|9998.9|10018.9|9998.9|10018.6|9998.6|4
1650852570000|2022-04-25 02:09:30|10018.6|9998.6|10018.6|9998.6|10018.6|9998.6|10018.6|9998.6|1
1650852590000|2022-04-25 02:09:50|10018.1|9998.1|10018.4|9998.4|10018.6|9998.6|10017.9|9997.9|6
1650852600000|2022-04-25 02:10:00|10018.6|9998.6|10016.1|9996.1|10018.6|9998.6|10016.1|9996.1|8
1650852610000|2022-04-25 02:10:10|10016.9|9996.9|10008.4|9988.4|10016.9|9996.9|10008.3|9988.3|13
1650852620000|2022-04-25 02:10:20|10008.5|9988.5|10006.6|9986.6|10008.5|9988.5|10006.4|9986.4|12
1650852630000|2022-04-25 02:10:30|10006.4|9986.4|10003.4|9983.4|10006.9|9986.9|10003.4|9983.4|18
1650852640000|2022-04-25 02:10:40|10003.1|9983.1|10002.4|9982.4|10003.1|9983.1|10002.1|9982.1|4
1650852650000|2022-04-25 02:10:50|10003.4|9983.4|10003.6|9983.6|10003.9|9983.9|10003.1|9983.1|10
1650852660000|2022-04-25 02:11:00|10003.9|9983.9|10003.9|9983.9|10004.4|9984.4|10003.1|9983.1|13
1650852670000|2022-04-25 02:11:10|10003.4|9983.4|10003.1|9983.1|10004.4|9984.4|10002.6|9982.6|11
1650852680000|2022-04-25 02:11:20|10002.9|9982.9|10002.6|9982.6|10002.9|9982.9|10002.6|9982.6|4
1650852690000|2022-04-25 02:11:30|10002.9|9982.9|10003.6|9983.6|10003.6|9983.6|10002.9|9982.9|4
1650852700000|2022-04-25 02:11:40|10003.4|9983.4|10001.6|9981.6|10003.4|9983.4|10001.4|9981.4|8
1650852710000|2022-04-25 02:11:50|10001.4|9981.4|10001.9|9981.9|10002.1|9982.1|10001.1|9981.1|5
1650852720000|2022-04-25 02:12:00|10002.1|9982.1|10002.4|9982.4|10002.4|9982.4|10002.1|9982.1|2
1650852740000|2022-04-25 02:12:20|10003.1|9983.1|10001.6|9981.6|10003.1|9983.1|10001.6|9981.6|5
1650852750000|2022-04-25 02:12:30|10002.6|9982.6|10002.4|9982.4|10002.9|9982.9|10002.1|9982.1|7
1650852760000|2022-04-25 02:12:40|10002.1|9982.1|10001.1|9981.1|10002.1|9982.1|10001.1|9981.1|3
1650852770000|2022-04-25 02:12:50|10001.9|9981.9|10002.1|9982.1|10002.4|9982.4|10001.6|9981.6|14
1650852780000|2022-04-25 02:13:00|10001.9|9981.9|10001.6|9981.6|10002.6|9982.6|10001.6|9981.6|10
1650852790000|2022-04-25 02:13:10|10002.1|9982.1|10002.1|9982.1|10002.1|9982.1|10002.1|9982.1|1
1650852800000|2022-04-25 02:13:20|10001.9|9981.9|9998.6|9978.6|10001.9|9981.9|9998.6|9978.6|4
1650852810000|2022-04-25 02:13:30|9998.9|9978.9|9999.4|9979.4|10000.1|9980.1|9998.9|9978.9|8
1650852820000|2022-04-25 02:13:40|9999.1|9979.1|9998.6|9978.6|9999.4|9979.4|9998.6|9978.6|6
1650852830000|2022-04-25 02:13:50|9998.9|9978.9|9999.4|9979.4|9999.6|9979.6|9998.9|9978.9|5
1650852840000|2022-04-25 02:14:00|9999.1|9979.1|9999.4|9979.4|9999.4|9979.4|9998.9|9978.9|8
1650852850000|2022-04-25 02:14:10|9999.1|9979.1|9998.9|9978.9|9999.1|9979.1|9998.1|9978.1|6
1650852860000|2022-04-25 02:14:20|9998.6|9978.6|9999.1|9979.1|9999.1|9979.1|9998.6|9978.6|3
1650852870000|2022-04-25 02:14:30|9998.9|9978.9|9998.9|9978.9|9999.1|9979.1|9998.4|9978.4|11
1650852880000|2022-04-25 02:14:40|9998.6|9978.6|9999.4|9979.4|10001.1|9981.1|9998.6|9978.6|10
1650852890000|2022-04-25 02:14:50|9999.6|9979.6|10000.6|9980.6|10000.6|9980.6|9999.4|9979.4|12
1650852900000|2022-04-25 02:15:00|10001.1|9981.1|9999.9|9979.9|10001.1|9981.1|9999.9|9979.9|7
1650852910000|2022-04-25 02:15:10|10000.1|9980.1|10000.9|9980.9|10001.1|9981.1|10000.1|9980.1|7
1650852920000|2022-04-25 02:15:20|10000.6|9980.6|10001.1|9981.1|10001.1|9981.1|10000.1|9980.1|8
1650852930000|2022-04-25 02:15:30|10000.9|9980.9|10002.6|9982.6|10002.6|9982.6|10000.6|9980.6|8
1650852940000|2022-04-25 02:15:40|10002.9|9982.9|10005.9|9985.9|10006.1|9986.1|10002.9|9982.9|7
1650852950000|2022-04-25 02:15:50|10005.6|9985.6|10005.6|9985.6|10005.9|9985.9|10004.4|9984.4|9
1650852960000|2022-04-25 02:16:00|10005.4|9985.4|10007.3|9987.3|10007.3|9987.3|10004.6|9984.6|6
1650852970000|2022-04-25 02:16:10|10007.1|9987.1|10008.5|9988.5|10008.5|9988.5|10007.1|9987.1|3
1650852980000|2022-04-25 02:16:20|10008.9|9988.9|10011.4|9991.4|10011.4|9991.4|10008.9|9988.9|10
1650852990000|2022-04-25 02:16:30|10012.4|9992.4|10013.1|9993.1|10013.1|9993.1|10011.1|9991.1|9
1650853000000|2022-04-25 02:16:40|10012.6|9992.6|10011.4|9991.4|10012.6|9992.6|10010.4|9990.4|8
1650853010000|2022-04-25 02:16:50|10011.6|9991.6|10008.1|9988.1|10011.6|9991.6|10008.1|9988.1|10
1650853030000|2022-04-25 02:17:10|10007.9|9987.9|10007.9|9987.9|10007.9|9987.9|10007.9|9987.9|1
1650853040000|2022-04-25 02:17:20|10007.6|9987.6|10006.6|9986.6|10008.6|9988.6|10006.6|9986.6|9
1650853050000|2022-04-25 02:17:30|10006.9|9986.9|10007.6|9987.6|10007.6|9987.6|10006.9|9986.9|2
1650853060000|2022-04-25 02:17:40|10006.9|9986.9|10006.9|9986.9|10008.9|9988.9|10006.9|9986.9|7
1650853070000|2022-04-25 02:17:50|10006.1|9986.1|10006.9|9986.9|10006.9|9986.9|10006.1|9986.1|6
1650853080000|2022-04-25 02:18:00|10008.1|9988.1|10007.4|9987.4|10008.1|9988.1|10006.6|9986.6|9
1650853090000|2022-04-25 02:18:10|10007.1|9987.1|10006.6|9986.6|10007.6|9987.6|10006.6|9986.6|6
1650853100000|2022-04-25 02:18:20|10007.1|9987.1|10006.9|9986.9|10007.1|9987.1|10006.6|9986.6|4
1650853110000|2022-04-25 02:18:30|10007.1|9987.1|10006.4|9986.4|10007.4|9987.4|10006.4|9986.4|9
1650853120000|2022-04-25 02:18:40|10006.6|9986.6|10009.1|9989.1|10009.9|9989.9|10006.6|9986.6|9
1650853130000|2022-04-25 02:18:50|10009.4|9989.4|10009.6|9989.6|10009.6|9989.6|10009.1|9989.1|3
1650853140000|2022-04-25 02:19:00|10009.9|9989.9|10009.4|9989.4|10009.9|9989.9|10009.4|9989.4|5
1650853160000|2022-04-25 02:19:20|10009.1|9989.1|10009.6|9989.6|10009.6|9989.6|10009.1|9989.1|2
1650853170000|2022-04-25 02:19:30|10009.9|9989.9|10011.4|9991.4|10012.1|9992.1|10009.9|9989.9|5
1650853180000|2022-04-25 02:19:40|10011.6|9991.6|10013.9|9993.9|10013.9|9993.9|10011.6|9991.6|8
1650853190000|2022-04-25 02:19:50|10013.6|9993.6|10014.6|9994.6|10014.6|9994.6|10013.6|9993.6|4
1650853200000|2022-04-25 02:20:00|10014.9|9994.9|10015.9|9995.9|10017.9|9997.9|10014.9|9994.9|11
1650853210000|2022-04-25 02:20:10|10016.1|9996.1|10021.1|10001.1|10021.4|10001.4|10015.9|9995.9|13
1650853220000|2022-04-25 02:20:20|10021.4|10001.4|10022.8|10002.8|10022.8|10002.8|10021.4|10001.4|8
1650853230000|2022-04-25 02:20:30|10022.6|10002.6|10024.4|10004.4|10024.9|10004.9|10021.6|10001.6|15
1650853240000|2022-04-25 02:20:40|10024.1|10004.1|10023.4|10003.4|10024.4|10004.4|10023.4|10003.4|8
1650853250000|2022-04-25 02:20:50|10022.1|10002.1|10020.6|10000.6|10022.6|10002.6|10020.6|10000.6|17
1650853260000|2022-04-25 02:21:00|10019.1|9999.1|10018.4|9998.4|10019.9|9999.9|10018.4|9998.4|7
1650853270000|2022-04-25 02:21:10|10018.1|9998.1|10016.1|9996.1|10018.1|9998.1|10015.9|9995.9|15
1650853280000|2022-04-25 02:21:20|10015.9|9995.9|10015.1|9995.1|10015.9|9995.9|10014.6|9994.6|3
1650853290000|2022-04-25 02:21:30|10014.9|9994.9|10012.9|9992.9|10014.9|9994.9|10012.6|9992.6|10
1650853300000|2022-04-25 02:21:40|10013.1|9993.1|10011.6|9991.6|10013.1|9993.1|10011.6|9991.6|4
1650853330000|2022-04-25 02:22:10|10010.9|9990.9|10010.9|9990.9|10010.9|9990.9|10010.9|9990.9|1
1650853340000|2022-04-25 02:22:20|10010.4|9990.4|10006.6|9986.6|10010.9|9990.9|10006.6|9986.6|9
1650853350000|2022-04-25 02:22:30|10006.9|9986.9|10008.6|9988.6|10009.1|9989.1|10006.9|9986.9|14
1650853360000|2022-04-25 02:22:40|10008.9|9988.9|10007.6|9987.6|10008.9|9988.9|10007.6|9987.6|5
1650853370000|2022-04-25 02:22:50|10007.4|9987.4|10005.6|9985.6|10008.1|9988.1|10005.6|9985.6|9
1650853380000|2022-04-25 02:23:00|10005.1|9985.1|10007.4|9987.4|10007.4|9987.4|10004.4|9984.4|13
1650853390000|2022-04-25 02:23:10|10007.1|9987.1|10009.1|9989.1|10009.1|9989.1|10007.1|9987.1|3
1650853400000|2022-04-25 02:23:20|10008.9|9988.9|10007.9|9987.9|10009.6|9989.6|10007.9|9987.9|6
1650853410000|2022-04-25 02:23:30|10007.6|9987.6|10003.6|9983.6|10008.6|9988.6|10003.6|9983.6|11
1650853420000|2022-04-25 02:23:40|10004.6|9984.6|10004|9984|10004.9|9984.9|10003.9|9983.9|4
1650853430000|2022-04-25 02:23:50|10003.4|9983.4|10001.5|9981.5|10003.4|9983.4|10001.3|9981.3|14
1650853440000|2022-04-25 02:24:00|10002|9982|10001.6|9981.6|10002.6|9982.6|10001.4|9981.4|7
1650853450000|2022-04-25 02:24:10|10001.9|9981.9|9999.1|9979.1|10003.1|9983.1|9998.8|9978.8|13
1650853460000|2022-04-25 02:24:20|9998.9|9978.9|9999.1|9979.1|10000.9|9980.9|9998.9|9978.9|4
1650853470000|2022-04-25 02:24:30|9999.9|9979.9|9996.4|9976.4|9999.9|9979.9|9996.4|9976.4|9
1650853480000|2022-04-25 02:24:40|9997.4|9977.4|9997.6|9977.6|9997.6|9977.6|9996.6|9976.6|8
1650853490000|2022-04-25 02:24:50|9998.4|9978.4|9998.9|9978.9|9999.9|9979.9|9998.1|9978.1|7
1650853500000|2022-04-25 02:25:00|10000.4|9980.4|10003.1|9983.1|10003.1|9983.1|10000.4|9980.4|6
1650853510000|2022-04-25 02:25:10|10002.9|9982.9|10001.6|9981.6|10002.9|9982.9|10001.6|9981.6|3
1650853520000|2022-04-25 02:25:20|10001.9|9981.9|10001.9|9981.9|10002.1|9982.1|10001.6|9981.6|5
1650853530000|2022-04-25 02:25:30|10002.1|9982.1|10002.1|9982.1|10002.1|9982.1|10002.1|9982.1|1
1650853540000|2022-04-25 02:25:40|10001.6|9981.6|10001.6|9981.6|10001.6|9981.6|10001.6|9981.6|1
1650853550000|2022-04-25 02:25:50|10001.1|9981.1|10001.4|9981.4|10001.6|9981.6|10001.1|9981.1|3
1650853560000|2022-04-25 02:26:00|10001.6|9981.6|10001.6|9981.6|10002.4|9982.4|10001.6|9981.6|8
1650853570000|2022-04-25 02:26:10|10001.9|9981.9|10003.1|9983.1|10003.6|9983.6|10001.9|9981.9|5
1650853580000|2022-04-25 02:26:20|10003.4|9983.4|10002.9|9982.9|10003.6|9983.6|10002.9|9982.9|4
1650853600000|2022-04-25 02:26:40|10002|9982|10002|9982|10002|9982|10002|9982|1
1650853610000|2022-04-25 02:26:50|10001.9|9981.9|10001.4|9981.4|10001.9|9981.9|10001.3|9981.3|4
1650853620000|2022-04-25 02:27:00|10000.9|9980.9|10000.4|9980.4|10000.9|9980.9|9998.4|9978.4|10
1650853630000|2022-04-25 02:27:10|10000.9|9980.9|10003.4|9983.4|10003.5|9983.5|10000.9|9980.9|6
1650853640000|2022-04-25 02:27:20|10003.6|9983.6|10003.6|9983.6|10006.1|9986.1|10003.4|9983.4|14
1650853650000|2022-04-25 02:27:30|10005.1|9985.1|10003.8|9983.8|10005.1|9985.1|10002.4|9982.4|11
1650853660000|2022-04-25 02:27:40|10004.5|9984.5|10003.4|9983.4|10004.5|9984.5|10003.4|9983.4|2
1650853670000|2022-04-25 02:27:50|10003.6|9983.6|10003.9|9983.9|10004.1|9984.1|10003.4|9983.4|10
1650853680000|2022-04-25 02:28:00|10004.1|9984.1|10007.4|9987.4|10007.6|9987.6|10004.1|9984.1|10
1650853690000|2022-04-25 02:28:10|10007.6|9987.6|10007.4|9987.4|10007.9|9987.9|10007.4|9987.4|3
1650853700000|2022-04-25 02:28:20|10007.6|9987.6|10007.6|9987.6|10008.1|9988.1|10007.4|9987.4|5
1650853710000|2022-04-25 02:28:30|10008.6|9988.6|10007.6|9987.6|10008.6|9988.6|10007.6|9987.6|3
1650853720000|2022-04-25 02:28:40|10006.9|9986.9|10006.9|9986.9|10008.1|9988.1|10006.4|9986.4|8
1650853730000|2022-04-25 02:28:50|10008.1|9988.1|10005.5|9985.5|10008.1|9988.1|10004.9|9984.9|8
1650853740000|2022-04-25 02:29:00|10005.4|9985.4|10005.1|9985.1|10006.1|9986.1|10004.6|9984.6|10
1650853750000|2022-04-25 02:29:10|10005.4|9985.4|9999.6|9979.6|10006.1|9986.1|9999.6|9979.6|10
1650853760000|2022-04-25 02:29:20|9999.9|9979.9|9999.4|9979.4|9999.9|9979.9|9999.4|9979.4|3
1650853770000|2022-04-25 02:29:30|10000.4|9980.4|10000.9|9980.9|10000.9|9980.9|10000.4|9980.4|2
1650853780000|2022-04-25 02:29:40|10001.6|9981.6|10001.4|9981.4|10001.6|9981.6|10001.4|9981.4|2
1650853790000|2022-04-25 02:29:50|10001.6|9981.6|10001.9|9981.9|10001.9|9981.9|10001.6|9981.6|2
1650853800000|2022-04-25 02:30:00|10002.1|9982.1|10003.6|9983.6|10003.6|9983.6|10000.9|9980.9|19
1650853810000|2022-04-25 02:30:10|10002.6|9982.6|10001.5|9981.5|10002.6|9982.6|10001.5|9981.5|10
1650853820000|2022-04-25 02:30:20|10001.1|9981.1|9999.4|9979.4|10001.1|9981.1|9998.4|9978.4|13
1650853830000|2022-04-25 02:30:30|9999.9|9979.9|9998.4|9978.4|10000.4|9980.4|9997.1|9977.1|17
1650853840000|2022-04-25 02:30:40|9998.6|9978.6|9997.9|9977.9|9998.6|9978.6|9997.9|9977.9|4
1650853850000|2022-04-25 02:30:50|9997.4|9977.4|9997.1|9977.1|9997.9|9977.9|9996.4|9976.4|13
1650853860000|2022-04-25 02:31:00|9997.4|9977.4|9997.4|9977.4|9999.1|9979.1|9997.4|9977.4|17
1650853870000|2022-04-25 02:31:10|9997.1|9977.1|9997.1|9977.1|9997.6|9977.6|9997.1|9977.1|13
1650853880000|2022-04-25 02:31:20|9997.4|9977.4|9993.8|9973.8|9997.6|9977.6|9993.8|9973.8|11
1650853890000|2022-04-25 02:31:30|9993.5|9973.5|9994.4|9974.4|9994.6|9974.6|9993.3|9973.3|8
1650853900000|2022-04-25 02:31:40|9993.4|9973.4|9997|9977|9997|9977|9993.3|9973.3|9
1650853910000|2022-04-25 02:31:50|9996.9|9976.9|9998.4|9978.4|9998.6|9978.6|9995.9|9975.9|15
1650853920000|2022-04-25 02:32:00|9998.9|9978.9|9996.6|9976.6|9998.9|9978.9|9996.6|9976.6|10
1650853930000|2022-04-25 02:32:10|9997.6|9977.6|9997.1|9977.1|9997.6|9977.6|9996.9|9976.9|5
1650853940000|2022-04-25 02:32:20|9997.4|9977.4|9997.1|9977.1|9997.6|9977.6|9996.4|9976.4|8
1650853950000|2022-04-25 02:32:30|9997.4|9977.4|9996.9|9976.9|9997.6|9977.6|9996.9|9976.9|6
1650853960000|2022-04-25 02:32:40|9997.4|9977.4|9998.1|9978.1|9998.1|9978.1|9997.4|9977.4|6
1650853970000|2022-04-25 02:32:50|9997.9|9977.9|10000.9|9980.9|10000.9|9980.9|9997.9|9977.9|9
1650853980000|2022-04-25 02:33:00|10001.4|9981.4|10000.9|9980.9|10001.4|9981.4|9999.6|9979.6|9
1650854000000|2022-04-25 02:33:20|10000.6|9980.6|10000.4|9980.4|10000.9|9980.9|9999.9|9979.9|10
1650854010000|2022-04-25 02:33:30|10000.9|9980.9|9997.6|9977.6|10000.9|9980.9|9997.6|9977.6|11
1650854020000|2022-04-25 02:33:40|9997.4|9977.4|9997.1|9977.1|9997.4|9977.4|9997.1|9977.1|2
1650854040000|2022-04-25 02:34:00|9996.6|9976.6|9996.6|9976.6|9996.6|9976.6|9994.4|9974.4|8
1650854050000|2022-04-25 02:34:10|9996.9|9976.9|9998.9|9978.9|9999.6|9979.6|9996.6|9976.6|14
1650854060000|2022-04-25 02:34:20|9999.6|9979.6|9998.4|9978.4|10000.1|9980.1|9998.4|9978.4|11
1650854070000|2022-04-25 02:34:30|9998.6|9978.6|9999.6|9979.6|9999.9|9979.9|9998.6|9978.6|6
1650854080000|2022-04-25 02:34:40|9999.9|9979.9|9999.9|9979.9|10000.1|9980.1|9999.9|9979.9|5
1650854090000|2022-04-25 02:34:50|10000.1|9980.1|9995.6|9975.6|10000.6|9980.6|9995.6|9975.6|12
1650854100000|2022-04-25 02:35:00|9996.1|9976.1|9996.6|9976.6|9996.9|9976.9|9995.4|9975.4|20
1650854110000|2022-04-25 02:35:10|9996.4|9976.4|9997.4|9977.4|9997.4|9977.4|9996.4|9976.4|7
1650854120000|2022-04-25 02:35:20|9997.6|9977.6|9998.1|9978.1|9998.1|9978.1|9997.6|9977.6|7
1650854130000|2022-04-25 02:35:30|9998.4|9978.4|9999.6|9979.6|9999.6|9979.6|9998.4|9978.4|5
1650854140000|2022-04-25 02:35:40|9999.9|9979.9|9998.9|9978.9|10000.6|9980.6|9998.9|9978.9|11
1650854150000|2022-04-25 02:35:50|9999.4|9979.4|10000.6|9980.6|10001.1|9981.1|9999.4|9979.4|11
1650854160000|2022-04-25 02:36:00|10000.4|9980.4|9999.6|9979.6|10000.4|9980.4|9999.1|9979.1|16
1650854170000|2022-04-25 02:36:10|9998.9|9978.9|9996.9|9976.9|9998.9|9978.9|9996.9|9976.9|8
1650854180000|2022-04-25 02:36:20|9996.6|9976.6|9996.4|9976.4|9996.9|9976.9|9996.4|9976.4|10
1650854190000|2022-04-25 02:36:30|9996.6|9976.6|9997.9|9977.9|9997.9|9977.9|9996.6|9976.6|8
1650854200000|2022-04-25 02:36:40|9998.1|9978.1|9998.6|9978.6|9999.6|9979.6|9997.9|9977.9|14
1650854210000|2022-04-25 02:36:50|9998.4|9978.4|10001.1|9981.1|10001.9|9981.9|9998.4|9978.4|16
1650854220000|2022-04-25 02:37:00|10001.4|9981.4|10001.6|9981.6|10001.9|9981.9|10001.1|9981.1|9
1650854230000|2022-04-25 02:37:10|10001.4|9981.4|10003.6|9983.6|10003.6|9983.6|10001.4|9981.4|10
1650854240000|2022-04-25 02:37:20|10003.4|9983.4|10003.4|9983.4|10003.4|9983.4|10002.9|9982.9|4
1650854250000|2022-04-25 02:37:30|10003.6|9983.6|10002.1|9982.1|10004.1|9984.1|10001.9|9981.9|14
1650854260000|2022-04-25 02:37:40|10002.6|9982.6|10001.9|9981.9|10003.1|9983.1|10001.9|9981.9|4
1650854270000|2022-04-25 02:37:50|10002.1|9982.1|10002.1|9982.1|10003.6|9983.6|10002.1|9982.1|6
1650854280000|2022-04-25 02:38:00|10001.6|9981.6|10001.9|9981.9|10001.9|9981.9|10001.1|9981.1|5
1650854290000|2022-04-25 02:38:10|10003.1|9983.1|10002.6|9982.6|10003.1|9983.1|10001.6|9981.6|9
1650854300000|2022-04-25 02:38:20|10002.4|9982.4|10001.1|9981.1|10002.9|9982.9|10001.1|9981.1|5
1650854310000|2022-04-25 02:38:30|10000.6|9980.6|10001.4|9981.4|10002.1|9982.1|10000.6|9980.6|10
1650854320000|2022-04-25 02:38:40|10001.6|9981.6|10000.4|9980.4|10001.6|9981.6|10000.4|9980.4|8
1650854330000|2022-04-25 02:38:50|10000.6|9980.6|10002.4|9982.4|10002.6|9982.6|10000.6|9980.6|11
1650854340000|2022-04-25 02:39:00|10002.6|9982.6|10002.1|9982.1|10002.6|9982.6|10002.1|9982.1|6
1650854350000|2022-04-25 02:39:10|10001.9|9981.9|10000.6|9980.6|10002.4|9982.4|10000.6|9980.6|11
1650854360000|2022-04-25 02:39:20|10000.1|9980.1|10000.9|9980.9|10000.9|9980.9|9999.6|9979.6|4
1650854370000|2022-04-25 02:39:30|10001.6|9981.6|10001.6|9981.6|10001.6|9981.6|10001.4|9981.4|3
1650854380000|2022-04-25 02:39:40|10001.9|9981.9|10000.9|9980.9|10001.9|9981.9|10000.6|9980.6|10
1650854390000|2022-04-25 02:39:50|10000.6|9980.6|10000.6|9980.6|10000.6|9980.6|10000.6|9980.6|1
1650854400000|2022-04-25 02:40:00|10000.4|9980.4|10000.1|9980.1|10000.4|9980.4|10000.1|9980.1|2
1650854410000|2022-04-25 02:40:10|9999.6|9979.6|9999.6|9979.6|9999.6|9979.6|9999.6|9979.6|1
1650854420000|2022-04-25 02:40:20|9999.9|9979.9|10001.1|9981.1|10001.1|9981.1|9999.9|9979.9|4
1650854430000|2022-04-25 02:40:30|10001.4|9981.4|10002.4|9982.4|10002.4|9982.4|10001.4|9981.4|4
1650854440000|2022-04-25 02:40:40|10002.1|9982.1|10002.6|9982.6|10002.6|9982.6|10001.9|9981.9|6
1650854450000|2022-04-25 02:40:50|10002.9|9982.9|10002.1|9982.1|10002.9|9982.9|10002.1|9982.1|2
1650854460000|2022-04-25 02:41:00|10001.9|9981.9|10002.9|9982.9|10003.1|9983.1|10001.9|9981.9|13
1650854470000|2022-04-25 02:41:10|10002.6|9982.6|10002.6|9982.6|10002.6|9982.6|10002.4|9982.4|3
1650854480000|2022-04-25 02:41:20|10002.4|9982.4|10002.6|9982.6|10002.6|9982.6|10002.4|9982.4|2
1650854490000|2022-04-25 02:41:30|10002.4|9982.4|10003.1|9983.1|10003.1|9983.1|10002.4|9982.4|8
1650854500000|2022-04-25 02:41:40|10002.9|9982.9|10002.1|9982.1|10002.9|9982.9|10002.1|9982.1|2
1650854510000|2022-04-25 02:41:50|10002.6|9982.6|10002.1|9982.1|10002.6|9982.6|10001.6|9981.6|7
1650854520000|2022-04-25 02:42:00|10001.9|9981.9|10002.1|9982.1|10002.4|9982.4|10001.1|9981.1|12
1650854530000|2022-04-25 02:42:10|10001.9|9981.9|10001.6|9981.6|10002.1|9982.1|10001.1|9981.1|10
1650854540000|2022-04-25 02:42:20|10001.1|9981.1|10001.1|9981.1|10001.6|9981.6|10000.6|9980.6|8
1650854550000|2022-04-25 02:42:30|10001.4|9981.4|10002.1|9982.1|10002.4|9982.4|10001.4|9981.4|4
1650854560000|2022-04-25 02:42:40|10002.4|9982.4|10003.4|9983.4|10005.6|9985.6|10002.1|9982.1|12
1650854570000|2022-04-25 02:42:50|10003.6|9983.6|10003.6|9983.6|10003.6|9983.6|10003.4|9983.4|13
1650854580000|2022-04-25 02:43:00|10003.1|9983.1|10003.6|9983.6|10003.9|9983.9|10002.6|9982.6|10
1650854590000|2022-04-25 02:43:10|10003.4|9983.4|10002.6|9982.6|10003.4|9983.4|10002.6|9982.6|2
1650854600000|2022-04-25 02:43:20|10002.9|9982.9|10003.6|9983.6|10004.6|9984.6|10002.4|9982.4|15
1650854610000|2022-04-25 02:43:30|10005.1|9985.1|10005.4|9985.4|10005.6|9985.6|10003.9|9983.9|14
1650854620000|2022-04-25 02:43:40|10005.6|9985.6|10005.9|9985.9|10006.1|9986.1|10005.6|9985.6|6
1650854630000|2022-04-25 02:43:50|10005.6|9985.6|10005.9|9985.9|10006.4|9986.4|10005.6|9985.6|6
1650854640000|2022-04-25 02:44:00|10006.1|9986.1|10007.9|9987.9|10008.1|9988.1|10006.1|9986.1|7
1650854650000|2022-04-25 02:44:10|10007.4|9987.4|10003.1|9983.1|10007.4|9987.4|10003.1|9983.1|9
1650854660000|2022-04-25 02:44:20|10002.9|9982.9|10008.1|9988.1|10010.4|9990.4|10002.4|9982.4|13
1650854670000|2022-04-25 02:44:30|10007.4|9987.4|10009.1|9989.1|10009.1|9989.1|10007.1|9987.1|8
1650854680000|2022-04-25 02:44:40|10010.4|9990.4|10007.6|9987.6|10010.4|9990.4|10007.1|9987.1|9
1650854690000|2022-04-25 02:44:50|10007.4|9987.4|10007.9|9987.9|10007.9|9987.9|10006.9|9986.9|4
1650854700000|2022-04-25 02:45:00|10008.1|9988.1|10008.6|9988.6|10008.6|9988.6|10008.1|9988.1|3
1650854710000|2022-04-25 02:45:10|10007.9|9987.9|10007.4|9987.4|10007.9|9987.9|10007.4|9987.4|2
1650854720000|2022-04-25 02:45:20|10007.1|9987.1|10004.6|9984.6|10007.4|9987.4|10004.6|9984.6|13
1650854730000|2022-04-25 02:45:30|10003.6|9983.6|10001.9|9981.9|10004.1|9984.1|10001.9|9981.9|5
1650854740000|2022-04-25 02:45:40|10002.1|9982.1|10002.6|9982.6|10002.9|9982.9|10001.9|9981.9|7
1650854760000|2022-04-25 02:46:00|10002.1|9982.1|10002.6|9982.6|10002.9|9982.9|10002.1|9982.1|6
1650854770000|2022-04-25 02:46:10|10002.1|9982.1|10005.1|9985.1|10005.9|9985.9|10001.6|9981.6|12
1650854780000|2022-04-25 02:46:20|10004.9|9984.9|10005.1|9985.1|10005.1|9985.1|10004.9|9984.9|2
1650854790000|2022-04-25 02:46:30|10005.4|9985.4|10006.4|9986.4|10006.4|9986.4|10004.9|9984.9|10
1650854800000|2022-04-25 02:46:40|10007.4|9987.4|10006.4|9986.4|10007.4|9987.4|10006.4|9986.4|4
1650854810000|2022-04-25 02:46:50|10008.4|9988.4|10008.6|9988.6|10008.6|9988.6|10008.4|9988.4|2
1650854820000|2022-04-25 02:47:00|10008.4|9988.4|10006.4|9986.4|10008.4|9988.4|10006.4|9986.4|4
1650854830000|2022-04-25 02:47:10|10005.6|9985.6|10008.5|9988.5|10008.5|9988.5|10005.6|9985.6|5
1650854840000|2022-04-25 02:47:20|10008.4|9988.4|10008.1|9988.1|10008.6|9988.6|10008.1|9988.1|8
1650854850000|2022-04-25 02:47:30|10007.6|9987.6|10008.1|9988.1|10008.1|9988.1|10007.6|9987.6|4
1650854860000|2022-04-25 02:47:40|10008.4|9988.4|10010.1|9990.1|10010.1|9990.1|10008.4|9988.4|4
1650854870000|2022-04-25 02:47:50|10010.4|9990.4|10009.4|9989.4|10010.9|9990.9|10009.4|9989.4|8
1650854880000|2022-04-25 02:48:00|10009.6|9989.6|10009.9|9989.9|10009.9|9989.9|10009.4|9989.4|6
1650854890000|2022-04-25 02:48:10|10009.6|9989.6|10010.9|9990.9|10010.9|9990.9|10009.6|9989.6|11
1650854900000|2022-04-25 02:48:20|10010.4|9990.4|10009.4|9989.4|10010.9|9990.9|10009.4|9989.4|7
1650854910000|2022-04-25 02:48:30|10009.1|9989.1|10008.1|9988.1|10009.1|9989.1|10008.1|9988.1|2
1650854920000|2022-04-25 02:48:40|10007.9|9987.9|10006.6|9986.6|10007.9|9987.9|10005.9|9985.9|11
1650854930000|2022-04-25 02:48:50|10006.4|9986.4|10006.4|9986.4|10006.9|9986.9|10005.1|9985.1|10
1650854940000|2022-04-25 02:49:00|10006.6|9986.6|10005.9|9985.9|10007.1|9987.1|10005.9|9985.9|11
1650854950000|2022-04-25 02:49:10|10006.1|9986.1|10006.1|9986.1|10006.1|9986.1|10005.9|9985.9|13
1650854960000|2022-04-25 02:49:20|10005.9|9985.9|10006.1|9986.1|10006.1|9986.1|10005.9|9985.9|2
1650854970000|2022-04-25 02:49:30|10006.4|9986.4|10006.9|9986.9|10006.9|9986.9|10005.9|9985.9|6
1650854980000|2022-04-25 02:49:40|10007.1|9987.1|10007.1|9987.1|10008.4|9988.4|10007.1|9987.1|5
1650854990000|2022-04-25 02:49:50|10007.4|9987.4|10007.1|9987.1|10007.6|9987.6|10007.1|9987.1|5
1650855000000|2022-04-25 02:50:00|10006.9|9986.9|10005.4|9985.4|10006.9|9986.9|10005.1|9985.1|9
1650855010000|2022-04-25 02:50:10|10005.6|9985.6|10006.6|9986.6|10007.1|9987.1|10005.1|9985.1|8
1650855020000|2022-04-25 02:50:20|10006.4|9986.4|10006.4|9986.4|10007.4|9987.4|10005.4|9985.4|13
1650855030000|2022-04-25 02:50:30|10006.1|9986.1|10005.1|9985.1|10006.1|9986.1|10004.9|9984.9|10
1650855040000|2022-04-25 02:50:40|10006.6|9986.6|10007.1|9987.1|10007.1|9987.1|10005.4|9985.4|12
1650855050000|2022-04-25 02:50:50|10006.9|9986.9|10007.4|9987.4|10007.4|9987.4|10006.9|9986.9|5
1650855060000|2022-04-25 02:51:00|10007.1|9987.1|10006.9|9986.9|10007.1|9987.1|10006.9|9986.9|2
1650855070000|2022-04-25 02:51:10|10006.6|9986.6|10004.6|9984.6|10006.6|9986.6|10004.1|9984.1|12
1650855080000|2022-04-25 02:51:20|10005.1|9985.1|10006.9|9986.9|10006.9|9986.9|10005.1|9985.1|9
1650855090000|2022-04-25 02:51:30|10007.1|9987.1|10007.1|9987.1|10007.1|9987.1|10006.4|9986.4|10
1650855100000|2022-04-25 02:51:40|10006.9|9986.9|10005.1|9985.1|10007.4|9987.4|10005.1|9985.1|11
1650855110000|2022-04-25 02:51:50|10004.9|9984.9|10004.4|9984.4|10005.1|9985.1|10003.9|9983.9|14
1650855120000|2022-04-25 02:52:00|10004.1|9984.1|10004.4|9984.4|10004.9|9984.9|10003.1|9983.1|9
1650855130000|2022-04-25 02:52:10|10004.1|9984.1|10004.9|9984.9|10005.1|9985.1|10004.1|9984.1|5
1650855140000|2022-04-25 02:52:20|10005.1|9985.1|10005.1|9985.1|10005.6|9985.6|10004.9|9984.9|6
1650855150000|2022-04-25 02:52:30|10005.4|9985.4|10005.6|9985.6|10005.6|9985.6|10005.1|9985.1|6
1650855160000|2022-04-25 02:52:40|10005.1|9985.1|10005.6|9985.6|10006.4|9986.4|10004.6|9984.6|11
1650855170000|2022-04-25 02:52:50|10005.4|9985.4|10007.1|9987.1|10007.1|9987.1|10005.4|9985.4|8
1650855180000|2022-04-25 02:53:00|10007.4|9987.4|10006.6|9986.6|10007.4|9987.4|10006.6|9986.6|2
1650855190000|2022-04-25 02:53:10|10006.9|9986.9|10004.9|9984.9|10006.9|9986.9|10004.9|9984.9|3
1650855200000|2022-04-25 02:53:20|10004.6|9984.6|10005.1|9985.1|10005.1|9985.1|10004.4|9984.4|9
1650855210000|2022-04-25 02:53:30|10005.4|9985.4|10005.4|9985.4|10006.1|9986.1|10005.4|9985.4|9
1650855220000|2022-04-25 02:53:40|10005.6|9985.6|10006.9|9986.9|10007.1|9987.1|10005.6|9985.6|6
1650855230000|2022-04-25 02:53:50|10007.1|9987.1|10006.9|9986.9|10007.6|9987.6|10006.9|9986.9|9
1650855240000|2022-04-25 02:54:00|10007.1|9987.1|10005.9|9985.9|10007.1|9987.1|10005.9|9985.9|9
1650855250000|2022-04-25 02:54:10|10005.6|9985.6|10006.6|9986.6|10006.6|9986.6|10005.4|9985.4|8
1650855260000|2022-04-25 02:54:20|10006.1|9986.1|10007.1|9987.1|10007.1|9987.1|10005.9|9985.9|9
1650855270000|2022-04-25 02:54:30|10007.4|9987.4|10006.9|9986.9|10007.4|9987.4|10006.6|9986.6|3
1650855280000|2022-04-25 02:54:40|10006.1|9986.1|10004.1|9984.1|10006.1|9986.1|10004.1|9984.1|9
1650855290000|2022-04-25 02:54:50|10003.4|9983.4|10003.9|9983.9|10003.9|9983.9|10003.4|9983.4|3
1650855300000|2022-04-25 02:55:00|10003.4|9983.4|10003.6|9983.6|10003.9|9983.9|10003.4|9983.4|8
1650855310000|2022-04-25 02:55:10|10003.4|9983.4|10002.9|9982.9|10003.6|9983.6|10002.9|9982.9|8
1650855320000|2022-04-25 02:55:20|10003.1|9983.1|10002.4|9982.4|10003.1|9983.1|10002.1|9982.1|7
1650855330000|2022-04-25 02:55:30|10002.1|9982.1|10002.4|9982.4|10002.4|9982.4|10001.9|9981.9|8
1650855340000|2022-04-25 02:55:40|10002.1|9982.1|10002.4|9982.4|10002.6|9982.6|10002.1|9982.1|14
1650855350000|2022-04-25 02:55:50|10002.6|9982.6|10002.4|9982.4|10002.6|9982.6|10002.1|9982.1|6
1650855360000|2022-04-25 02:56:00|10002.6|9982.6|10003.4|9983.4|10004.4|9984.4|10002.6|9982.6|8
1650855370000|2022-04-25 02:56:10|10002.9|9982.9|10002.4|9982.4|10003.1|9983.1|10002.4|9982.4|7
1650855380000|2022-04-25 02:56:20|10002.6|9982.6|10004.1|9984.1|10004.1|9984.1|10002.6|9982.6|5
1650855390000|2022-04-25 02:56:30|10004.4|9984.4|10003.1|9983.1|10005.1|9985.1|10003.1|9983.1|11
1650855400000|2022-04-25 02:56:40|10002.9|9982.9|10003.9|9983.9|10003.9|9983.9|10002.6|9982.6|13
1650855410000|2022-04-25 02:56:50|10003.6|9983.6|10003.4|9983.4|10003.6|9983.6|10002.9|9982.9|7
1650855420000|2022-04-25 02:57:00|10002.9|9982.9|10002.1|9982.1|10003.4|9983.4|10002.1|9982.1|7
1650855430000|2022-04-25 02:57:10|10002.4|9982.4|10002.1|9982.1|10002.4|9982.4|10002.1|9982.1|2
1650855450000|2022-04-25 02:57:30|10001.6|9981.6|10000.9|9980.9|10001.6|9981.6|10000.9|9980.9|6
1650855460000|2022-04-25 02:57:40|9999.1|9979.1|10001.4|9981.4|10001.4|9981.4|9999.1|9979.1|9
1650855470000|2022-04-25 02:57:50|10001.6|9981.6|10000.6|9980.6|10002.1|9982.1|10000.6|9980.6|7
1650855480000|2022-04-25 02:58:00|9999.9|9979.9|10000.1|9980.1|10000.9|9980.9|9999.6|9979.6|9
1650855490000|2022-04-25 02:58:10|9999.9|9979.9|9998.9|9978.9|10000.1|9980.1|9997.9|9977.9|12
1650855500000|2022-04-25 02:58:20|9999.1|9979.1|9999.1|9979.1|9999.9|9979.9|9998.9|9978.9|15
1650855510000|2022-04-25 02:58:30|9998.9|9978.9|9999.1|9979.1|9999.6|9979.6|9998.9|9978.9|12
1650855520000|2022-04-25 02:58:40|9998.9|9978.9|9999.1|9979.1|9999.6|9979.6|9998.6|9978.6|7
1650855530000|2022-04-25 02:58:50|9999.6|9979.6|10002.6|9982.6|10002.6|9982.6|9999.6|9979.6|7
1650855540000|2022-04-25 02:59:00|10002.4|9982.4|10002.6|9982.6|10002.6|9982.6|10002.4|9982.4|2
1650855550000|2022-04-25 02:59:10|10002.4|9982.4|10002.6|9982.6|10002.6|9982.6|10001.9|9981.9|7
1650855560000|2022-04-25 02:59:20|10002.1|9982.1|10002.4|9982.4|10002.4|9982.4|10001.6|9981.6|11
1650855580000|2022-04-25 02:59:40|10002.6|9982.6|10002.1|9982.1|10002.6|9982.6|10002.1|9982.1|5
1650855590000|2022-04-25 02:59:50|10001.6|9981.6|10001.4|9981.4|10001.6|9981.6|10001.1|9981.1|10
1650855600000|2022-04-25 03:00:00|10001.6|9981.6|10002.4|9982.4|10002.9|9982.9|10001.1|9981.1|19
1650855610000|2022-04-25 03:00:10|10001.9|9981.9|10003.6|9983.6|10005.4|9985.4|10001.9|9981.9|18
1650855620000|2022-04-25 03:00:20|10002.6|9982.6|10004.6|9984.6|10005.1|9985.1|10002.4|9982.4|12
1650855630000|2022-04-25 03:00:30|10005.1|9985.1|10002.9|9982.9|10005.6|9985.6|10002.9|9982.9|16
1650855640000|2022-04-25 03:00:40|10003.1|9983.1|10003.6|9983.6|10004.4|9984.4|10002.9|9982.9|6
1650855650000|2022-04-25 03:00:50|10003.4|9983.4|10002.9|9982.9|10003.9|9983.9|10002.6|9982.6|9
1650855660000|2022-04-25 03:01:00|10002.6|9982.6|10004.1|9984.1|10004.1|9984.1|10001.9|9981.9|9
1650855670000|2022-04-25 03:01:10|10004.4|9984.4|10004.4|9984.4|10005.1|9985.1|10004.1|9984.1|13
1650855680000|2022-04-25 03:01:20|10004.1|9984.1|10004.9|9984.9|10005.4|9985.4|10004.1|9984.1|15
1650855690000|2022-04-25 03:01:30|10005.1|9985.1|10005.1|9985.1|10005.1|9985.1|10004.6|9984.6|9
1650855700000|2022-04-25 03:01:40|10004.9|9984.9|10006.4|9986.4|10006.4|9986.4|10004.9|9984.9|7
1650855710000|2022-04-25 03:01:50|10007.1|9987.1|10006.9|9986.9|10007.6|9987.6|10006.9|9986.9|6
1650855720000|2022-04-25 03:02:00|10006.6|9986.6|10002.9|9982.9|10006.6|9986.6|10002.4|9982.4|10
1650855730000|2022-04-25 03:02:10|10002.1|9982.1|10002.1|9982.1|10002.6|9982.6|10001.1|9981.1|15
1650855740000|2022-04-25 03:02:20|10000.9|9980.9|10002.6|9982.6|10002.6|9982.6|10000.9|9980.9|9
1650855750000|2022-04-25 03:02:30|10002.4|9982.4|10003.6|9983.6|10003.6|9983.6|10001.6|9981.6|11
1650855760000|2022-04-25 03:02:40|10003.1|9983.1|10004.9|9984.9|10004.9|9984.9|10002.9|9982.9|9
1650855770000|2022-04-25 03:02:50|10005.1|9985.1|10005.9|9985.9|10006.1|9986.1|10003.6|9983.6|10
1650855780000|2022-04-25 03:03:00|10006.1|9986.1|10006.6|9986.6|10006.6|9986.6|10006.1|9986.1|5
1650855790000|2022-04-25 03:03:10|10007.1|9987.1|10006.9|9986.9|10007.6|9987.6|10005.9|9985.9|18
1650855800000|2022-04-25 03:03:20|10006.6|9986.6|10006.6|9986.6|10007.1|9987.1|10006.1|9986.1|10
1650855810000|2022-04-25 03:03:30|10006.1|9986.1|10008.6|9988.6|10008.6|9988.6|10005.4|9985.4|10
1650855820000|2022-04-25 03:03:40|10008.9|9988.9|10009.6|9989.6|10009.9|9989.9|10008.9|9988.9|4
1650855830000|2022-04-25 03:03:50|10009.1|9989.1|10009.4|9989.4|10009.4|9989.4|10009.1|9989.1|2
1650855840000|2022-04-25 03:04:00|10009.1|9989.1|10009.6|9989.6|10009.9|9989.9|10009.1|9989.1|4
1650855850000|2022-04-25 03:04:10|10009.1|9989.1|10009.1|9989.1|10009.9|9989.9|10008.9|9988.9|7
1650855860000|2022-04-25 03:04:20|10008.4|9988.4|10008.9|9988.9|10009.6|9989.6|10008.4|9988.4|8
1650855870000|2022-04-25 03:04:30|10009.4|9989.4|10009.1|9989.1|10009.9|9989.9|10009.1|9989.1|4
1650855880000|2022-04-25 03:04:40|10009.4|9989.4|10009.4|9989.4|10009.6|9989.6|10008.9|9988.9|5
1650855890000|2022-04-25 03:04:50|10008.9|9988.9|10009.9|9989.9|10009.9|9989.9|10008.9|9988.9|6
1650855900000|2022-04-25 03:05:00|10010.1|9990.1|10005.9|9985.9|10010.6|9990.6|10005.9|9985.9|14
1650855910000|2022-04-25 03:05:10|10006.4|9986.4|10005.9|9985.9|10006.4|9986.4|10005.9|9985.9|2
1650855930000|2022-04-25 03:05:30|10005.6|9985.6|10003.1|9983.1|10005.6|9985.6|10003.1|9983.1|10
1650855940000|2022-04-25 03:05:40|10002.9|9982.9|10001.9|9981.9|10003.4|9983.4|10001.9|9981.9|12
1650855950000|2022-04-25 03:05:50|10002.4|9982.4|10002.4|9982.4|10002.6|9982.6|10001.9|9981.9|6
1650855960000|2022-04-25 03:06:00|10002.9|9982.9|10002.4|9982.4|10002.9|9982.9|10001.6|9981.6|6
1650855970000|2022-04-25 03:06:10|10002.6|9982.6|10002.9|9982.9|10003.6|9983.6|10002.4|9982.4|9
1650855980000|2022-04-25 03:06:20|10003.1|9983.1|10004.9|9984.9|10005.6|9985.6|10003.1|9983.1|10
1650855990000|2022-04-25 03:06:30|10004.6|9984.6|10004.9|9984.9|10005.1|9985.1|10002.9|9982.9|9
1650856000000|2022-04-25 03:06:40|10005.1|9985.1|10005.4|9985.4|10005.9|9985.9|10004.9|9984.9|8
1650856010000|2022-04-25 03:06:50|10005.1|9985.1|10004.9|9984.9|10005.6|9985.6|10004.1|9984.1|17
1650856020000|2022-04-25 03:07:00|10005.1|9985.1|10007.1|9987.1|10007.1|9987.1|10005.1|9985.1|8
1650856030000|2022-04-25 03:07:10|10007.4|9987.4|10007.9|9987.9|10008.9|9988.9|10007.4|9987.4|14
1650856040000|2022-04-25 03:07:20|10007.6|9987.6|10009.1|9989.1|10009.9|9989.9|10007.6|9987.6|12
1650856050000|2022-04-25 03:07:30|10009.4|9989.4|10008.4|9988.4|10009.4|9989.4|10007.9|9987.9|11
1650856060000|2022-04-25 03:07:40|10008.6|9988.6|10009.4|9989.4|10009.4|9989.4|10007.9|9987.9|9
1650856070000|2022-04-25 03:07:50|10009.6|9989.6|10008.1|9988.1|10009.6|9989.6|10008.1|9988.1|6
1650856080000|2022-04-25 03:08:00|10007.6|9987.6|10008.9|9988.9|10008.9|9988.9|10007.4|9987.4|6
1650856090000|2022-04-25 03:08:10|10009.1|9989.1|10008.6|9988.6|10009.1|9989.1|10008.6|9988.6|4
1650856100000|2022-04-25 03:08:20|10008.4|9988.4|10008.9|9988.9|10009.1|9989.1|10008.4|9988.4|4
1650856110000|2022-04-25 03:08:30|10008.6|9988.6|10006.9|9986.9|10008.6|9988.6|10006.9|9986.9|3
1650856120000|2022-04-25 03:08:40|10007.6|9987.6|10007.6|9987.6|10008.9|9988.9|10007.6|9987.6|7
1650856130000|2022-04-25 03:08:50|10008.1|9988.1|10009.1|9989.1|10009.1|9989.1|10007.9|9987.9|9
1650856140000|2022-04-25 03:09:00|10009.6|9989.6|10009.6|9989.6|10010.6|9990.6|10009.6|9989.6|5
1650856150000|2022-04-25 03:09:10|10009.4|9989.4|10008.4|9988.4|10009.4|9989.4|10007.9|9987.9|12
1650856160000|2022-04-25 03:09:20|10008.6|9988.6|10008.9|9988.9|10009.4|9989.4|10008.1|9988.1|8
1650856170000|2022-04-25 03:09:30|10008.6|9988.6|10007.9|9987.9|10008.6|9988.6|10007.9|9987.9|9
1650856180000|2022-04-25 03:09:40|10008.1|9988.1|10008.1|9988.1|10008.6|9988.6|10007.4|9987.4|9
1650856190000|2022-04-25 03:09:50|10007.9|9987.9|10008.6|9988.6|10008.9|9988.9|10007.9|9987.9|7
1650856200000|2022-04-25 03:10:00|10009.1|9989.1|10009.4|9989.4|10009.9|9989.9|10008.4|9988.4|10
1650856210000|2022-04-25 03:10:10|10009.6|9989.6|10010.1|9990.1|10010.1|9990.1|10008.9|9988.9|7
1650856220000|2022-04-25 03:10:20|10009.6|9989.6|10015.4|9995.4|10015.4|9995.4|10009.6|9989.6|9
1650856230000|2022-04-25 03:10:30|10015.6|9995.6|10016.4|9996.4|10017.4|9997.4|10015.6|9995.6|7
1650856240000|2022-04-25 03:10:40|10015.9|9995.9|10013.6|9993.6|10015.9|9995.9|10013.1|9993.1|9
1650856250000|2022-04-25 03:10:50|10014.6|9994.6|10013.6|9993.6|10015.1|9995.1|10013.1|9993.1|8
1650856260000|2022-04-25 03:11:00|10013.9|9993.9|10014.4|9994.4|10014.6|9994.6|10013.4|9993.4|9
1650856270000|2022-04-25 03:11:10|10014.6|9994.6|10014.4|9994.4|10015.6|9995.6|10013.9|9993.9|11
1650856280000|2022-04-25 03:11:20|10015.1|9995.1|10016.6|9996.6|10016.6|9996.6|10015.1|9995.1|9
1650856290000|2022-04-25 03:11:30|10016.4|9996.4|10014.9|9994.9|10016.4|9996.4|10014.9|9994.9|4
1650856300000|2022-04-25 03:11:40|10014.6|9994.6|10014.1|9994.1|10014.6|9994.6|10013.6|9993.6|4
1650856310000|2022-04-25 03:11:50|10014.4|9994.4|10014.4|9994.4|10014.4|9994.4|10014.4|9994.4|1
1650856320000|2022-04-25 03:12:00|10014.6|9994.6|10016.1|9996.1|10016.6|9996.6|10014.6|9994.6|7
1650856330000|2022-04-25 03:12:10|10015.4|9995.4|10018.1|9998.1|10018.1|9998.1|10014.9|9994.9|7
1650856340000|2022-04-25 03:12:20|10018.4|9998.4|10019.4|9999.4|10019.4|9999.4|10018.4|9998.4|4
1650856350000|2022-04-25 03:12:30|10019.6|9999.6|10019.4|9999.4|10019.9|9999.9|10019.4|9999.4|3
1650856360000|2022-04-25 03:12:40|10018.6|9998.6|10018.9|9998.9|10018.9|9998.9|10018.6|9998.6|2
1650856380000|2022-04-25 03:13:00|10019.1|9999.1|10019.1|9999.1|10019.1|9999.1|10019.1|9999.1|1
1650856390000|2022-04-25 03:13:10|10020.1|10000.1|10020.1|10000.1|10020.1|10000.1|10020.1|10000.1|1
1650856400000|2022-04-25 03:13:20|10019.6|9999.6|10019.9|9999.9|10020.6|10000.6|10018.9|9998.9|8
1650856410000|2022-04-25 03:13:30|10019.4|9999.4|10017.9|9997.9|10019.4|9999.4|10017.6|9997.6|5
1650856420000|2022-04-25 03:13:40|10018.6|9998.6|10019.1|9999.1|10019.9|9999.9|10018.6|9998.6|6
1650856430000|2022-04-25 03:13:50|10019.6|9999.6|10021.4|10001.4|10021.4|10001.4|10019.6|9999.6|4
1650856440000|2022-04-25 03:14:00|10021.6|10001.6|10020.1|10000.1|10021.6|10001.6|10020.1|10000.1|4
1650856450000|2022-04-25 03:14:10|10019.4|9999.4|10021.9|10001.9|10021.9|10001.9|10019.1|9999.1|10
1650856460000|2022-04-25 03:14:20|10022.1|10002.1|10024.4|10004.4|10024.4|10004.4|10021.9|10001.9|8
1650856470000|2022-04-25 03:14:30|10024.6|10004.6|10025.1|10005.1|10026.4|10006.4|10024.6|10004.6|11
1650856480000|2022-04-25 03:14:40|10025.4|10005.4|10023.1|10003.1|10025.4|10005.4|10023.1|10003.1|10
1650856490000|2022-04-25 03:14:50|10022.9|10002.9|10022.9|10002.9|10023.4|10003.4|10022.9|10002.9|4
1650856500000|2022-04-25 03:15:00|10022.4|10002.4|10021.6|10001.6|10022.4|10002.4|10021.4|10001.4|6
1650856510000|2022-04-25 03:15:10|10022.1|10002.1|10020.9|10000.9|10022.4|10002.4|10020.6|10000.6|7
1650856520000|2022-04-25 03:15:20|10021.1|10001.1|10020.6|10000.6|10022.6|10002.6|10020.6|10000.6|6
1650856530000|2022-04-25 03:15:30|10020.9|10000.9|10021.9|10001.9|10021.9|10001.9|10020.6|10000.6|5
1650856540000|2022-04-25 03:15:40|10022.4|10002.4|10022.1|10002.1|10022.9|10002.9|10021.4|10001.4|6
1650856550000|2022-04-25 03:15:50|10022.4|10002.4|10022.1|10002.1|10022.9|10002.9|10021.6|10001.6|6
1650856560000|2022-04-25 03:16:00|10021.6|10001.6|10022.9|10002.9|10022.9|10002.9|10020.9|10000.9|7
1650856570000|2022-04-25 03:16:10|10022.6|10002.6|10022.6|10002.6|10022.6|10002.6|10022.6|10002.6|1
1650856580000|2022-04-25 03:16:20|10022.4|10002.4|10020.6|10000.6|10022.4|10002.4|10020.6|10000.6|4
1650856600000|2022-04-25 03:16:40|10020.9|10000.9|10020.9|10000.9|10021.1|10001.1|10020.9|10000.9|3
1650856610000|2022-04-25 03:16:50|10021.1|10001.1|10020.9|10000.9|10021.1|10001.1|10020.9|10000.9|2
1650856650000|2022-04-25 03:17:30|10021.1|10001.1|10021.1|10001.1|10021.1|10001.1|10021.1|10001.1|1
1650856660000|2022-04-25 03:17:40|10020.9|10000.9|10020.9|10000.9|10020.9|10000.9|10020.9|10000.9|1
1650856670000|2022-04-25 03:17:50|10020.6|10000.6|10020.6|10000.6|10020.6|10000.6|10020.6|10000.6|1
1650856680000|2022-04-25 03:18:00|10020.9|10000.9|10020.9|10000.9|10020.9|10000.9|10020.9|10000.9|1
1650856690000|2022-04-25 03:18:10|10020.4|10000.4|10023.1|10003.1|10023.1|10003.1|10020.4|10000.4|5
1650856700000|2022-04-25 03:18:20|10022.9|10002.9|10022.6|10002.6|10022.9|10002.9|10022.6|10002.6|2
1650856710000|2022-04-25 03:18:30|10022.9|10002.9|10023.1|10003.1|10023.1|10003.1|10022.9|10002.9|2
1650856720000|2022-04-25 03:18:40|10024.4|10004.4|10024.4|10004.4|10024.4|10004.4|10024.4|10004.4|1
1650856730000|2022-04-25 03:18:50|10024.9|10004.9|10024.9|10004.9|10024.9|10004.9|10024.9|10004.9|1
1650856740000|2022-04-25 03:19:00|10025.6|10005.6|10025.1|10005.1|10025.6|10005.6|10025.1|10005.1|9
1650856750000|2022-04-25 03:19:10|10024.4|10004.4|10022.4|10002.4|10024.4|10004.4|10022.1|10002.1|8
1650856760000|2022-04-25 03:19:20|10022.6|10002.6|10022.6|10002.6|10023.1|10003.1|10022.1|10002.1|12
1650856770000|2022-04-25 03:19:30|10023.1|10003.1|10022.9|10002.9|10023.1|10003.1|10022.6|10002.6|4
1650856780000|2022-04-25 03:19:40|10023.1|10003.1|10023.4|10003.4|10023.4|10003.4|10022.4|10002.4|7
1650856790000|2022-04-25 03:19:50|10023.6|10003.6|10023.9|10003.9|10024.1|10004.1|10023.6|10003.6|4
1650856800000|2022-04-25 03:20:00|10023.6|10003.6|10023.9|10003.9|10023.9|10003.9|10023.6|10003.6|2
1650856810000|2022-04-25 03:20:10|10025.4|10005.4|10025.4|10005.4|10026.9|10006.9|10025.4|10005.4|9
1650856820000|2022-04-25 03:20:20|10025.6|10005.6|10026.1|10006.1|10026.1|10006.1|10023.6|10003.6|5
1650856830000|2022-04-25 03:20:30|10025.9|10005.9|10025.4|10005.4|10025.9|10005.9|10025.4|10005.4|6
1650856840000|2022-04-25 03:20:40|10025.6|10005.6|10025.1|10005.1|10026.4|10006.4|10024.9|10004.9|10
1650856850000|2022-04-25 03:20:50|10024.9|10004.9|10024.9|10004.9|10025.1|10005.1|10024.9|10004.9|11
1650856860000|2022-04-25 03:21:00|10025.1|10005.1|10025.6|10005.6|10025.6|10005.6|10024.9|10004.9|9
1650856870000|2022-04-25 03:21:10|10025.4|10005.4|10024.6|10004.6|10025.4|10005.4|10023.6|10003.6|10
1650856880000|2022-04-25 03:21:20|10024.1|10004.1|10022.9|10002.9|10024.4|10004.4|10022.9|10002.9|9
1650856890000|2022-04-25 03:21:30|10023.1|10003.1|10023.9|10003.9|10023.9|10003.9|10023.1|10003.1|3
1650856900000|2022-04-25 03:21:40|10023.4|10003.4|10021.1|10001.1|10023.4|10003.4|10021.1|10001.1|8
1650856910000|2022-04-25 03:21:50|10021.4|10001.4|10021.4|10001.4|10021.9|10001.9|10021.1|10001.1|7
1650856920000|2022-04-25 03:22:00|10020.9|10000.9|10021.4|10001.4|10021.9|10001.9|10020.9|10000.9|6
1650856930000|2022-04-25 03:22:10|10021.6|10001.6|10021.4|10001.4|10021.6|10001.6|10021.4|10001.4|2
1650856940000|2022-04-25 03:22:20|10020.9|10000.9|10020.9|10000.9|10020.9|10000.9|10020.9|10000.9|1
1650856950000|2022-04-25 03:22:30|10021.1|10001.1|10022.9|10002.9|10023.4|10003.4|10021.1|10001.1|4
1650856960000|2022-04-25 03:22:40|10023.1|10003.1|10023.1|10003.1|10023.6|10003.6|10023.1|10003.1|4
1650856970000|2022-04-25 03:22:50|10022.1|10002.1|10021.9|10001.9|10022.9|10002.9|10020.9|10000.9|7
1650856980000|2022-04-25 03:23:00|10022.1|10002.1|10023.1|10003.1|10023.6|10003.6|10022.1|10002.1|4
1650856990000|2022-04-25 03:23:10|10022.9|10002.9|10021.9|10001.9|10022.9|10002.9|10021.9|10001.9|2
1650857000000|2022-04-25 03:23:20|10021.6|10001.6|10021.9|10001.9|10022.1|10002.1|10020.6|10000.6|7
1650857010000|2022-04-25 03:23:30|10021.6|10001.6|10022.4|10002.4|10022.4|10002.4|10020.9|10000.9|4
1650857020000|2022-04-25 03:23:40|10021.9|10001.9|10021.6|10001.6|10021.9|10001.9|10021.4|10001.4|3
1650857030000|2022-04-25 03:23:50|10021.4|10001.4|10021.9|10001.9|10022.4|10002.4|10021.4|10001.4|4
1650857040000|2022-04-25 03:24:00|10021.4|10001.4|10020.6|10000.6|10021.4|10001.4|10020.6|10000.6|3
1650857050000|2022-04-25 03:24:10|10020.9|10000.9|10020.9|10000.9|10020.9|10000.9|10020.9|10000.9|1
1650857060000|2022-04-25 03:24:20|10021.4|10001.4|10021.4|10001.4|10021.4|10001.4|10021.4|10001.4|1
1650857070000|2022-04-25 03:24:30|10021.6|10001.6|10022.6|10002.6|10022.9|10002.9|10021.6|10001.6|6
1650857080000|2022-04-25 03:24:40|10022.1|10002.1|10020.6|10000.6|10022.1|10002.1|10020.6|10000.6|5
1650857090000|2022-04-25 03:24:50|10020.9|10000.9|10020.9|10000.9|10021.9|10001.9|10020.6|10000.6|8
1650857100000|2022-04-25 03:25:00|10020.6|10000.6|10020.9|10000.9|10021.9|10001.9|10020.6|10000.6|6
1650857110000|2022-04-25 03:25:10|10020.6|10000.6|10020.9|10000.9|10020.9|10000.9|10020.6|10000.6|2
1650857120000|2022-04-25 03:25:20|10020.6|10000.6|10020.4|10000.4|10020.6|10000.6|10020.1|10000.1|4
1650857130000|2022-04-25 03:25:30|10020.6|10000.6|10020.4|10000.4|10021.1|10001.1|10020.4|10000.4|4
1650857140000|2022-04-25 03:25:40|10020.6|10000.6|10020.6|10000.6|10020.6|10000.6|10020.6|10000.6|1
1650857160000|2022-04-25 03:26:00|10021.1|10001.1|10021.9|10001.9|10022.6|10002.6|10021.1|10001.1|8
1650857170000|2022-04-25 03:26:10|10022.1|10002.1|10022.6|10002.6|10022.6|10002.6|10022.1|10002.1|5
1650857180000|2022-04-25 03:26:20|10022.4|10002.4|10019.6|9999.6|10022.4|10002.4|10019.6|9999.6|12
1650857190000|2022-04-25 03:26:30|10019.1|9999.1|10019.1|9999.1|10019.1|9999.1|10018.9|9998.9|3
1650857210000|2022-04-25 03:26:50|10018.9|9998.9|10018.4|9998.4|10018.9|9998.9|10018.4|9998.4|3
1650857220000|2022-04-25 03:27:00|10018.9|9998.9|10018.9|9998.9|10018.9|9998.9|10018.9|9998.9|1
1650857230000|2022-04-25 03:27:10|10019.1|9999.1|10019.4|9999.4|10020.4|10000.4|10019.1|9999.1|7
1650857240000|2022-04-25 03:27:20|10019.9|9999.9|10019.9|9999.9|10019.9|9999.9|10019.4|9999.4|3
1650857250000|2022-04-25 03:27:30|10019.4|9999.4|10019.4|9999.4|10019.9|9999.9|10019.4|9999.4|4
1650857260000|2022-04-25 03:27:40|10018.9|9998.9|10019.6|9999.6|10020.1|10000.1|10018.9|9998.9|6
1650857270000|2022-04-25 03:27:50|10019.9|9999.9|10019.6|9999.6|10019.9|9999.9|10019.6|9999.6|2
1650857280000|2022-04-25 03:28:00|10019.9|9999.9|10021.1|10001.1|10021.4|10001.4|10019.9|9999.9|5
1650857290000|2022-04-25 03:28:10|10021.4|10001.4|10020.4|10000.4|10021.4|10001.4|10020.4|10000.4|6
1650857300000|2022-04-25 03:28:20|10020.6|10000.6|10020.1|10000.1|10020.6|10000.6|10020.1|10000.1|3
1650857310000|2022-04-25 03:28:30|10019.9|9999.9|10018.9|9998.9|10019.9|9999.9|10018.9|9998.9|4
1650857320000|2022-04-25 03:28:40|10019.9|9999.9|10019.9|9999.9|10019.9|9999.9|10019.9|9999.9|1
1650857330000|2022-04-25 03:28:50|10020.9|10000.9|10020.1|10000.1|10020.9|10000.9|10020.1|10000.1|5
1650857340000|2022-04-25 03:29:00|10020.4|10000.4|10019.4|9999.4|10020.4|10000.4|10019.4|9999.4|5
1650857360000|2022-04-25 03:29:20|10019.1|9999.1|10018.6|9998.6|10019.1|9999.1|10018.6|9998.6|3
1650857370000|2022-04-25 03:29:30|10018.9|9998.9|10019.1|9999.1|10019.1|9999.1|10018.6|9998.6|4
1650857380000|2022-04-25 03:29:40|10018.6|9998.6|10018.6|9998.6|10019.1|9999.1|10018.6|9998.6|5
1650857390000|2022-04-25 03:29:50|10018.4|9998.4|10018.6|9998.6|10018.6|9998.6|10018.4|9998.4|2
1650857400000|2022-04-25 03:30:00|10018.4|9998.4|10018.4|9998.4|10018.4|9998.4|10018.4|9998.4|1
1650857410000|2022-04-25 03:30:10|10018.9|9998.9|10018.6|9998.6|10018.9|9998.9|10018.4|9998.4|3
1650857430000|2022-04-25 03:30:30|10018.4|9998.4|10018.1|9998.1|10018.4|9998.4|10018.1|9998.1|4
1650857440000|2022-04-25 03:30:40|10018.4|9998.4|10020.4|10000.4|10020.9|10000.9|10018.4|9998.4|9
1650857450000|2022-04-25 03:30:50|10020.1|10000.1|10020.4|10000.4|10020.4|10000.4|10020.1|10000.1|2
1650857460000|2022-04-25 03:31:00|10020.1|10000.1|10018.4|9998.4|10020.1|10000.1|10018.4|9998.4|8
1650857470000|2022-04-25 03:31:10|10018.1|9998.1|10018.1|9998.1|10018.1|9998.1|10018.1|9998.1|1
1650857490000|2022-04-25 03:31:30|10019.1|9999.1|10018.1|9998.1|10019.1|9999.1|10018.1|9998.1|3
1650857510000|2022-04-25 03:31:50|10017.9|9997.9|10017.4|9997.4|10017.9|9997.9|10017.4|9997.4|2
1650857520000|2022-04-25 03:32:00|10017.1|9997.1|10017.6|9997.6|10017.6|9997.6|10015.6|9995.6|7
1650857530000|2022-04-25 03:32:10|10017.9|9997.9|10017.6|9997.6|10017.9|9997.9|10017.6|9997.6|2
1650857540000|2022-04-25 03:32:20|10017.4|9997.4|10017.1|9997.1|10017.4|9997.4|10016.9|9996.9|3
1650857550000|2022-04-25 03:32:30|10016.9|9996.9|10016.1|9996.1|10016.9|9996.9|10015.6|9995.6|6
1650857560000|2022-04-25 03:32:40|10016.4|9996.4|10017.1|9997.1|10017.1|9997.1|10016.4|9996.4|5
1650857570000|2022-04-25 03:32:50|10016.9|9996.9|10016.9|9996.9|10017.1|9997.1|10016.9|9996.9|7
1650857580000|2022-04-25 03:33:00|10017.1|9997.1|10017.1|9997.1|10017.1|9997.1|10016.9|9996.9|5
1650857590000|2022-04-25 03:33:10|10016.6|9996.6|10017.1|9997.1|10017.1|9997.1|10016.6|9996.6|6
1650857600000|2022-04-25 03:33:20|10016.6|9996.6|10016.6|9996.6|10016.6|9996.6|10016.6|9996.6|1
1650857610000|2022-04-25 03:33:30|10016.9|9996.9|10017.1|9997.1|10017.1|9997.1|10016.9|9996.9|2
1650857620000|2022-04-25 03:33:40|10016.6|9996.6|10016.4|9996.4|10016.6|9996.6|10016.1|9996.1|7
1650857630000|2022-04-25 03:33:50|10016.1|9996.1|10016.4|9996.4|10016.4|9996.4|10016.1|9996.1|2
1650857640000|2022-04-25 03:34:00|10016.1|9996.1|10017.1|9997.1|10017.1|9997.1|10015.6|9995.6|7
1650857670000|2022-04-25 03:34:30|10018.1|9998.1|10021.6|10001.6|10021.6|10001.6|10018.1|9998.1|2
1650857690000|2022-04-25 03:34:50|10023.1|10003.1|10024.6|10004.6|10024.6|10004.6|10023.1|10003.1|3
1650857700000|2022-04-25 03:35:00|10024.4|10004.4|10021.9|10001.9|10024.4|10004.4|10021.9|10001.9|4
1650857710000|2022-04-25 03:35:10|10021.4|10001.4|10020.6|10000.6|10021.9|10001.9|10020.6|10000.6|5
1650857720000|2022-04-25 03:35:20|10020.4|10000.4|10021.6|10001.6|10021.6|10001.6|10020.4|10000.4|3
1650857740000|2022-04-25 03:35:40|10021.1|10001.1|10022.1|10002.1|10022.1|10002.1|10020.4|10000.4|5
1650857750000|2022-04-25 03:35:50|10022.4|10002.4|10023.6|10003.6|10023.6|10003.6|10022.4|10002.4|4
1650857770000|2022-04-25 03:36:10|10023.9|10003.9|10024.6|10004.6|10024.6|10004.6|10023.9|10003.9|3
1650857780000|2022-04-25 03:36:20|10024.1|10004.1|10024.1|10004.1|10024.1|10004.1|10024.1|10004.1|1
1650857790000|2022-04-25 03:36:30|10024.4|10004.4|10023.4|10003.4|10024.6|10004.6|10023.4|10003.4|6
1650857800000|2022-04-25 03:36:40|10023.6|10003.6|10023.6|10003.6|10024.4|10004.4|10023.6|10003.6|4
1650857810000|2022-04-25 03:36:50|10023.1|10003.1|10023.4|10003.4|10023.6|10003.6|10022.6|10002.6|7
1650857820000|2022-04-25 03:37:00|10023.6|10003.6|10023.4|10003.4|10024.4|10004.4|10023.4|10003.4|4
1650857830000|2022-04-25 03:37:10|10023.6|10003.6|10023.4|10003.4|10023.6|10003.6|10023.4|10003.4|2
1650857850000|2022-04-25 03:37:30|10023.1|10003.1|10022.1|10002.1|10023.1|10003.1|10022.1|10002.1|3
1650857860000|2022-04-25 03:37:40|10022.4|10002.4|10019.6|9999.6|10022.4|10002.4|10019.6|9999.6|8
1650857880000|2022-04-25 03:38:00|10020.9|10000.9|10022.6|10002.6|10022.6|10002.6|10020.9|10000.9|6
1650857900000|2022-04-25 03:38:20|10023.1|10003.1|10023.4|10003.4|10023.4|10003.4|10023.1|10003.1|2
1650857910000|2022-04-25 03:38:30|10023.6|10003.6|10024.4|10004.4|10024.4|10004.4|10023.1|10003.1|6
1650857920000|2022-04-25 03:38:40|10023.9|10003.9|10023.6|10003.6|10023.9|10003.9|10023.6|10003.6|2
1650857930000|2022-04-25 03:38:50|10023.1|10003.1|10022.6|10002.6|10023.1|10003.1|10022.6|10002.6|2
1650857940000|2022-04-25 03:39:00|10022.4|10002.4|10020.4|10000.4|10022.4|10002.4|10020.4|10000.4|3
1650857950000|2022-04-25 03:39:10|10020.1|10000.1|10022.6|10002.6|10022.6|10002.6|10020.1|10000.1|5
1650857960000|2022-04-25 03:39:20|10023.1|10003.1|10023.6|10003.6|10023.6|10003.6|10023.1|10003.1|2
1650858000000|2022-04-25 03:40:00|10023.4|10003.4|10022.6|10002.6|10023.4|10003.4|10022.6|10002.6|3
1650858010000|2022-04-25 03:40:10|10022.4|10002.4|10022.6|10002.6|10022.6|10002.6|10022.4|10002.4|2
1650858020000|2022-04-25 03:40:20|10022.1|10002.1|10022.1|10002.1|10022.1|10002.1|10022.1|10002.1|1
1650858030000|2022-04-25 03:40:30|10021.9|10001.9|10021.9|10001.9|10021.9|10001.9|10021.9|10001.9|1
1650858050000|2022-04-25 03:40:50|10021.6|10001.6|10022.1|10002.1|10022.1|10002.1|10021.6|10001.6|3
1650858060000|2022-04-25 03:41:00|10022.4|10002.4|10022.6|10002.6|10022.6|10002.6|10022.4|10002.4|6
1650858070000|2022-04-25 03:41:10|10022.4|10002.4|10022.4|10002.4|10022.4|10002.4|10022.4|10002.4|1
1650858080000|2022-04-25 03:41:20|10022.6|10002.6|10022.6|10002.6|10022.6|10002.6|10022.6|10002.6|1
1650858120000|2022-04-25 03:42:00|10021.9|10001.9|10021.9|10001.9|10022.1|10002.1|10021.6|10001.6|4
1650858130000|2022-04-25 03:42:10|10021.4|10001.4|10021.6|10001.6|10021.9|10001.9|10021.4|10001.4|3
1650858150000|2022-04-25 03:42:30|10021.9|10001.9|10021.9|10001.9|10021.9|10001.9|10021.9|10001.9|1
1650858170000|2022-04-25 03:42:50|10022.1|10002.1|10022.1|10002.1|10022.1|10002.1|10022.1|10002.1|1
1650858180000|2022-04-25 03:43:00|10021.9|10001.9|10020.4|10000.4|10021.9|10001.9|10020.4|10000.4|4
1650858200000|2022-04-25 03:43:20|10020.1|10000.1|10019.6|9999.6|10020.1|10000.1|10019.6|9999.6|2
1650858210000|2022-04-25 03:43:30|10020.4|10000.4|10021.1|10001.1|10022.1|10002.1|10020.4|10000.4|7
1650858220000|2022-04-25 03:43:40|10020.9|10000.9|10020.4|10000.4|10020.9|10000.9|10020.4|10000.4|2
1650858240000|2022-04-25 03:44:00|10020.1|10000.1|10019.4|9999.4|10020.1|10000.1|10019.4|9999.4|2
1650858270000|2022-04-25 03:44:30|10018.9|9998.9|10019.4|9999.4|10020.1|10000.1|10018.9|9998.9|5
1650858280000|2022-04-25 03:44:40|10018.9|9998.9|10018.9|9998.9|10018.9|9998.9|10018.9|9998.9|1
1650858290000|2022-04-25 03:44:50|10019.4|9999.4|10019.4|9999.4|10019.4|9999.4|10019.4|9999.4|1
1650858300000|2022-04-25 03:45:00|10019.1|9999.1|10019.9|9999.9|10019.9|9999.9|10018.6|9998.6|6
1650858310000|2022-04-25 03:45:10|10019.6|9999.6|10019.4|9999.4|10019.6|9999.6|10019.4|9999.4|2
1650858320000|2022-04-25 03:45:20|10019.1|9999.1|10018.9|9998.9|10019.1|9999.1|10018.9|9998.9|2
1650858330000|2022-04-25 03:45:30|10018.4|9998.4|10018.4|9998.4|10018.4|9998.4|10018.4|9998.4|1
1650858360000|2022-04-25 03:46:00|10019.1|9999.1|10019.4|9999.4|10019.4|9999.4|10019.1|9999.1|2
1650858410000|2022-04-25 03:46:50|10019.6|9999.6|10019.6|9999.6|10019.6|9999.6|10019.6|9999.6|1
1650858430000|2022-04-25 03:47:10|10019.4|9999.4|10019.4|9999.4|10019.4|9999.4|10019.4|9999.4|1
1650858460000|2022-04-25 03:47:40|10019.6|9999.6|10021.9|10001.9|10021.9|10001.9|10019.4|9999.4|5
1650858470000|2022-04-25 03:47:50|10021.6|10001.6|10021.6|10001.6|10021.6|10001.6|10021.6|10001.6|1
1650858480000|2022-04-25 03:48:00|10021.9|10001.9|10022.4|10002.4|10023.1|10003.1|10021.6|10001.6|8
1650858490000|2022-04-25 03:48:10|10022.1|10002.1|10022.1|10002.1|10022.4|10002.4|10021.6|10001.6|6
1650858500000|2022-04-25 03:48:20|10022.4|10002.4|10022.9|10002.9|10023.1|10003.1|10022.4|10002.4|5
1650858510000|2022-04-25 03:48:30|10023.4|10003.4|10023.6|10003.6|10023.6|10003.6|10023.4|10003.4|2
1650858520000|2022-04-25 03:48:40|10023.9|10003.9|10023.6|10003.6|10024.4|10004.4|10023.4|10003.4|4
1650858530000|2022-04-25 03:48:50|10023.4|10003.4|10022.9|10002.9|10023.6|10003.6|10022.9|10002.9|4
1650858540000|2022-04-25 03:49:00|10022.6|10002.6|10024.4|10004.4|10024.4|10004.4|10022.4|10002.4|7
1650858550000|2022-04-25 03:49:10|10024.6|10004.6|10024.1|10004.1|10024.6|10004.6|10023.4|10003.4|6
1650858560000|2022-04-25 03:49:20|10023.9|10003.9|10023.6|10003.6|10023.9|10003.9|10023.1|10003.1|3
1650858570000|2022-04-25 03:49:30|10023.1|10003.1|10023.1|10003.1|10023.1|10003.1|10023.1|10003.1|1
1650858580000|2022-04-25 03:49:40|10022.6|10002.6|10023.4|10003.4|10023.6|10003.6|10022.6|10002.6|6
1650858590000|2022-04-25 03:49:50|10023.6|10003.6|10023.6|10003.6|10023.6|10003.6|10023.6|10003.6|1
1650858600000|2022-04-25 03:50:00|10023.1|10003.1|10023.1|10003.1|10023.4|10003.4|10022.4|10002.4|8
1650858610000|2022-04-25 03:50:10|10022.6|10002.6|10022.4|10002.4|10023.1|10003.1|10022.4|10002.4|4
1650858620000|2022-04-25 03:50:20|10022.6|10002.6|10022.4|10002.4|10022.6|10002.6|10022.4|10002.4|2
1650858630000|2022-04-25 03:50:30|10022.6|10002.6|10022.6|10002.6|10022.6|10002.6|10022.4|10002.4|3
1650858640000|2022-04-25 03:50:40|10022.4|10002.4|10022.6|10002.6|10022.6|10002.6|10022.4|10002.4|2
1650858650000|2022-04-25 03:50:50|10022.4|10002.4|10022.1|10002.1|10022.4|10002.4|10022.1|10002.1|2
1650858660000|2022-04-25 03:51:00|10021.6|10001.6|10021.4|10001.4|10021.6|10001.6|10021.4|10001.4|2
1650858680000|2022-04-25 03:51:20|10021.9|10001.9|10021.9|10001.9|10021.9|10001.9|10021.9|10001.9|1
1650858690000|2022-04-25 03:51:30|10022.1|10002.1|10021.9|10001.9|10022.4|10002.4|10021.6|10001.6|5
1650858700000|2022-04-25 03:51:40|10022.1|10002.1|10022.1|10002.1|10022.1|10002.1|10022.1|10002.1|1
1650858730000|2022-04-25 03:52:10|10021.9|10001.9|10021.9|10001.9|10021.9|10001.9|10021.9|10001.9|1
1650858740000|2022-04-25 03:52:20|10021.6|10001.6|10023.1|10003.1|10023.1|10003.1|10021.6|10001.6|3
1650858760000|2022-04-25 03:52:40|10022.9|10002.9|10022.4|10002.4|10022.9|10002.9|10022.4|10002.4|2
1650858780000|2022-04-25 03:53:00|10022.9|10002.9|10023.9|10003.9|10023.9|10003.9|10022.9|10002.9|2
1650858790000|2022-04-25 03:53:10|10024.1|10004.1|10023.9|10003.9|10024.1|10004.1|10023.9|10003.9|2
1650858810000|2022-04-25 03:53:30|10024.1|10004.1|10023.1|10003.1|10024.1|10004.1|10023.1|10003.1|5
1650858820000|2022-04-25 03:53:40|10022.9|10002.9|10022.6|10002.6|10023.1|10003.1|10022.6|10002.6|3
1650858830000|2022-04-25 03:53:50|10022.4|10002.4|10022.4|10002.4|10022.4|10002.4|10022.1|10002.1|3
1650858840000|2022-04-25 03:54:00|10022.1|10002.1|10021.6|10001.6|10022.1|10002.1|10021.4|10001.4|7
1650858850000|2022-04-25 03:54:10|10021.4|10001.4|10021.4|10001.4|10021.9|10001.9|10021.1|10001.1|7
1650858860000|2022-04-25 03:54:20|10021.6|10001.6|10022.4|10002.4|10022.4|10002.4|10021.6|10001.6|6
1650858870000|2022-04-25 03:54:30|10022.6|10002.6|10022.6|10002.6|10023.4|10003.4|10022.6|10002.6|5
1650858880000|2022-04-25 03:54:40|10022.4|10002.4|10022.1|10002.1|10022.4|10002.4|10021.9|10001.9|3
1650858890000|2022-04-25 03:54:50|10021.6|10001.6|10021.4|10001.4|10021.6|10001.6|10020.9|10000.9|3
1650858900000|2022-04-25 03:55:00|10021.1|10001.1|10020.9|10000.9|10021.1|10001.1|10020.9|10000.9|2
1650858910000|2022-04-25 03:55:10|10021.1|10001.1|10021.1|10001.1|10021.1|10001.1|10020.9|10000.9|3
1650858920000|2022-04-25 03:55:20|10020.9|10000.9|10020.9|10000.9|10020.9|10000.9|10020.9|10000.9|1
1650858940000|2022-04-25 03:55:40|10020.6|10000.6|10020.1|10000.1|10020.6|10000.6|10019.6|9999.6|9
1650858950000|2022-04-25 03:55:50|10019.6|9999.6|10021.6|10001.6|10021.9|10001.9|10019.6|9999.6|5
1650858960000|2022-04-25 03:56:00|10022.1|10002.1|10021.6|10001.6|10022.1|10002.1|10020.9|10000.9|4
1650858970000|2022-04-25 03:56:10|10021.4|10001.4|10020.9|10000.9|10021.4|10001.4|10020.9|10000.9|2
1650858980000|2022-04-25 03:56:20|10021.6|10001.6|10021.6|10001.6|10021.6|10001.6|10021.4|10001.4|3
1650859000000|2022-04-25 03:56:40|10021.4|10001.4|10020.9|10000.9|10021.4|10001.4|10020.9|10000.9|2
1650859010000|2022-04-25 03:56:50|10021.4|10001.4|10021.9|10001.9|10021.9|10001.9|10021.4|10001.4|5
1650859020000|2022-04-25 03:57:00|10022.4|10002.4|10022.4|10002.4|10022.6|10002.6|10022.4|10002.4|3
1650859030000|2022-04-25 03:57:10|10022.6|10002.6|10022.1|10002.1|10022.6|10002.6|10022.1|10002.1|2
1650859040000|2022-04-25 03:57:20|10021.9|10001.9|10021.4|10001.4|10021.9|10001.9|10020.6|10000.6|4
1650859050000|2022-04-25 03:57:30|10021.1|10001.1|10021.4|10001.4|10021.4|10001.4|10021.1|10001.1|2
1650859060000|2022-04-25 03:57:40|10021.6|10001.6|10021.6|10001.6|10021.9|10001.9|10021.4|10001.4|5
1650859070000|2022-04-25 03:57:50|10021.4|10001.4|10021.1|10001.1|10021.4|10001.4|10021.1|10001.1|2
1650859080000|2022-04-25 03:58:00|10021.4|10001.4|10021.4|10001.4|10021.9|10001.9|10021.4|10001.4|5
1650859090000|2022-04-25 03:58:10|10021.6|10001.6|10021.6|10001.6|10021.9|10001.9|10021.6|10001.6|5
1650859100000|2022-04-25 03:58:20|10021.9|10001.9|10021.9|10001.9|10021.9|10001.9|10021.9|10001.9|1
1650859110000|2022-04-25 03:58:30|10022.1|10002.1|10021.6|10001.6|10022.1|10002.1|10020.6|10000.6|9
1650859120000|2022-04-25 03:58:40|10021.4|10001.4|10021.4|10001.4|10021.4|10001.4|10021.1|10001.1|3
1650859130000|2022-04-25 03:58:50|10021.6|10001.6|10021.6|10001.6|10021.6|10001.6|10021.6|10001.6|1
1650859150000|2022-04-25 03:59:10|10021.9|10001.9|10021.6|10001.6|10021.9|10001.9|10021.6|10001.6|2
1650859170000|2022-04-25 03:59:30|10021.9|10001.9|10021.6|10001.6|10021.9|10001.9|10021.6|10001.6|2
1650859180000|2022-04-25 03:59:40|10021.9|10001.9|10021.9|10001.9|10021.9|10001.9|10021.9|10001.9|1
1650859190000|2022-04-25 03:59:50|10021.6|10001.6|10021.9|10001.9|10022.4|10002.4|10021.1|10001.1|16
1650859200000|2022-04-25 04:00:00|10021.6|10001.6|10021.4|10001.4|10021.9|10001.9|10020.6|10000.6|12
1650859210000|2022-04-25 04:00:10|10021.1|10001.1|10021.9|10001.9|10021.9|10001.9|10021.1|10001.1|7
1650859220000|2022-04-25 04:00:20|10022.4|10002.4|10021.9|10001.9|10022.4|10002.4|10021.9|10001.9|2
1650859230000|2022-04-25 04:00:30|10022.4|10002.4|10022.1|10002.1|10022.4|10002.4|10021.9|10001.9|6
1650859240000|2022-04-25 04:00:40|10022.4|10002.4|10021.9|10001.9|10022.4|10002.4|10021.9|10001.9|3
1650859250000|2022-04-25 04:00:50|10021.6|10001.6|10021.6|10001.6|10021.6|10001.6|10021.6|10001.6|1
1650859260000|2022-04-25 04:01:00|10021.4|10001.4|10021.9|10001.9|10021.9|10001.9|10021.4|10001.4|2
1650859310000|2022-04-25 04:01:50|10021.6|10001.6|10022.1|10002.1|10022.4|10002.4|10021.4|10001.4|6
1650859320000|2022-04-25 04:02:00|10021.9|10001.9|10021.9|10001.9|10021.9|10001.9|10021.9|10001.9|1
1650859330000|2022-04-25 04:02:10|10021.6|10001.6|10021.1|10001.1|10021.6|10001.6|10020.9|10000.9|5
1650859340000|2022-04-25 04:02:20|10020.9|10000.9|10021.6|10001.6|10021.6|10001.6|10020.9|10000.9|4
1650859350000|2022-04-25 04:02:30|10021.9|10001.9|10021.9|10001.9|10021.9|10001.9|10021.9|10001.9|1
1650859380000|2022-04-25 04:03:00|10022.1|10002.1|10021.9|10001.9|10022.1|10002.1|10021.9|10001.9|2
1650859390000|2022-04-25 04:03:10|10020.9|10000.9|10021.9|10001.9|10021.9|10001.9|10020.9|10000.9|4
1650859400000|2022-04-25 04:03:20|10022.1|10002.1|10022.1|10002.1|10022.1|10002.1|10021.9|10001.9|7
1650859410000|2022-04-25 04:03:30|10022.4|10002.4|10022.4|10002.4|10022.4|10002.4|10022.4|10002.4|1
1650859420000|2022-04-25 04:03:40|10022.9|10002.9|10022.6|10002.6|10023.4|10003.4|10022.6|10002.6|4
1650859430000|2022-04-25 04:03:50|10022.4|10002.4|10022.1|10002.1|10022.6|10002.6|10022.1|10002.1|4
1650859440000|2022-04-25 04:04:00|10022.4|10002.4|10022.4|10002.4|10022.4|10002.4|10022.1|10002.1|3
1650859460000|2022-04-25 04:04:20|10022.6|10002.6|10022.4|10002.4|10023.4|10003.4|10022.4|10002.4|4
1650859470000|2022-04-25 04:04:30|10022.1|10002.1|10022.6|10002.6|10022.6|10002.6|10022.1|10002.1|3
1650859480000|2022-04-25 04:04:40|10022.9|10002.9|10021.9|10001.9|10022.9|10002.9|10021.9|10001.9|2
1650859490000|2022-04-25 04:04:50|10021.4|10001.4|10021.9|10001.9|10021.9|10001.9|10021.4|10001.4|3
1650859510000|2022-04-25 04:05:10|10022.1|10002.1|10021.6|10001.6|10022.4|10002.4|10021.6|10001.6|4
1650859520000|2022-04-25 04:05:20|10021.4|10001.4|10021.4|10001.4|10021.4|10001.4|10021.4|10001.4|1
1650859530000|2022-04-25 04:05:30|10021.1|10001.1|10021.1|10001.1|10021.1|10001.1|10021.1|10001.1|1
1650859540000|2022-04-25 04:05:40|10020.9|10000.9|10021.4|10001.4|10021.4|10001.4|10020.9|10000.9|4
1650859560000|2022-04-25 04:06:00|10021.6|10001.6|10021.6|10001.6|10021.6|10001.6|10021.6|10001.6|1
1650859570000|2022-04-25 04:06:10|10021.4|10001.4|10021.4|10001.4|10021.4|10001.4|10021.4|10001.4|1
1650859580000|2022-04-25 04:06:20|10021.6|10001.6|10021.4|10001.4|10021.6|10001.6|10021.4|10001.4|2
1650859600000|2022-04-25 04:06:40|10021.6|10001.6|10021.6|10001.6|10021.6|10001.6|10021.6|10001.6|1
1650859610000|2022-04-25 04:06:50|10021.4|10001.4|10021.4|10001.4|10021.4|10001.4|10021.4|10001.4|1
1650859620000|2022-04-25 04:07:00|10021.6|10001.6|10021.6|10001.6|10021.6|10001.6|10021.6|10001.6|1
1650859650000|2022-04-25 04:07:30|10021.4|10001.4|10020.6|10000.6|10021.4|10001.4|10020.4|10000.4|4
1650859660000|2022-04-25 04:07:40|10020.4|10000.4|10020.6|10000.6|10020.6|10000.6|10020.4|10000.4|2
1650859680000|2022-04-25 04:08:00|10020.4|10000.4|10021.6|10001.6|10021.6|10001.6|10020.4|10000.4|5
1650859690000|2022-04-25 04:08:10|10021.4|10001.4|10020.9|10000.9|10021.4|10001.4|10020.9|10000.9|3
1650859700000|2022-04-25 04:08:20|10020.4|10000.4|10021.1|10001.1|10021.1|10001.1|10020.4|10000.4|2
1650859710000|2022-04-25 04:08:30|10021.4|10001.4|10021.6|10001.6|10021.6|10001.6|10021.4|10001.4|2
1650859720000|2022-04-25 04:08:40|10022.4|10002.4|10022.4|10002.4|10022.4|10002.4|10022.4|10002.4|1
1650859730000|2022-04-25 04:08:50|10022.6|10002.6|10022.6|10002.6|10022.9|10002.9|10022.6|10002.6|3
1650859740000|2022-04-25 04:09:00|10022.9|10002.9|10022.4|10002.4|10022.9|10002.9|10022.4|10002.4|9
1650859750000|2022-04-25 04:09:10|10022.6|10002.6|10021.4|10001.4|10022.6|10002.6|10020.9|10000.9|7
1650859760000|2022-04-25 04:09:20|10021.6|10001.6|10021.4|10001.4|10021.6|10001.6|10021.4|10001.4|2
1650859770000|2022-04-25 04:09:30|10020.9|10000.9|10020.9|10000.9|10020.9|10000.9|10020.9|10000.9|1
1650859790000|2022-04-25 04:09:50|10021.6|10001.6|10021.4|10001.4|10021.6|10001.6|10020.9|10000.9|6
1650859800000|2022-04-25 04:10:00|10020.9|10000.9|10021.4|10001.4|10021.6|10001.6|10020.9|10000.9|3
1650859810000|2022-04-25 04:10:10|10021.6|10001.6|10021.4|10001.4|10021.6|10001.6|10021.4|10001.4|2
1650859820000|2022-04-25 04:10:20|10021.6|10001.6|10021.4|10001.4|10021.6|10001.6|10021.4|10001.4|4
1650859830000|2022-04-25 04:10:30|10021.6|10001.6|10021.9|10001.9|10022.1|10002.1|10021.6|10001.6|4
1650859840000|2022-04-25 04:10:40|10022.1|10002.1|10021.6|10001.6|10022.1|10002.1|10021.4|10001.4|9
1650859850000|2022-04-25 04:10:50|10021.9|10001.9|10021.6|10001.6|10022.1|10002.1|10021.6|10001.6|6
1650859860000|2022-04-25 04:11:00|10021.4|10001.4|10021.4|10001.4|10021.6|10001.6|10020.4|10000.4|6
1650859880000|2022-04-25 04:11:20|10021.9|10001.9|10021.6|10001.6|10021.9|10001.9|10021.6|10001.6|2
1650859900000|2022-04-25 04:11:40|10021.9|10001.9|10021.9|10001.9|10021.9|10001.9|10021.6|10001.6|3
1650859910000|2022-04-25 04:11:50|10021.6|10001.6|10021.6|10001.6|10021.6|10001.6|10021.6|10001.6|1
1650859920000|2022-04-25 04:12:00|10021.4|10001.4|10021.9|10001.9|10021.9|10001.9|10020.4|10000.4|8
1650859930000|2022-04-25 04:12:10|10021.6|10001.6|10021.4|10001.4|10021.9|10001.9|10021.4|10001.4|5
1650859940000|2022-04-25 04:12:20|10021.6|10001.6|10021.9|10001.9|10021.9|10001.9|10021.6|10001.6|4
1650859950000|2022-04-25 04:12:30|10021.6|10001.6|10021.4|10001.4|10021.6|10001.6|10021.4|10001.4|2
1650859960000|2022-04-25 04:12:40|10021.6|10001.6|10021.6|10001.6|10021.9|10001.9|10021.4|10001.4|8
1650859970000|2022-04-25 04:12:50|10021.4|10001.4|10021.9|10001.9|10021.9|10001.9|10021.4|10001.4|4
1650859980000|2022-04-25 04:13:00|10021.6|10001.6|10021.4|10001.4|10021.9|10001.9|10021.4|10001.4|3
1650859990000|2022-04-25 04:13:10|10021.6|10001.6|10021.9|10001.9|10021.9|10001.9|10021.6|10001.6|4
1650860000000|2022-04-25 04:13:20|10021.6|10001.6|10021.4|10001.4|10021.6|10001.6|10021.4|10001.4|4
1650860020000|2022-04-25 04:13:40|10021.6|10001.6|10021.4|10001.4|10021.9|10001.9|10020.9|10000.9|7
1650860040000|2022-04-25 04:14:00|10021.6|10001.6|10021.4|10001.4|10021.6|10001.6|10021.4|10001.4|4
1650860050000|2022-04-25 04:14:10|10020.9|10000.9|10020.9|10000.9|10020.9|10000.9|10020.9|10000.9|1
1650860060000|2022-04-25 04:14:20|10022.1|10002.1|10021.4|10001.4|10022.1|10002.1|10021.4|10001.4|2
1650860070000|2022-04-25 04:14:30|10021.6|10001.6|10021.6|10001.6|10021.9|10001.9|10021.6|10001.6|3
1650860080000|2022-04-25 04:14:40|10021.9|10001.9|10022.9|10002.9|10023.9|10003.9|10021.6|10001.6|6
1650860090000|2022-04-25 04:14:50|10023.1|10003.1|10022.9|10002.9|10023.1|10003.1|10022.9|10002.9|10
1650860100000|2022-04-25 04:15:00|10023.1|10003.1|10022.9|10002.9|10023.1|10003.1|10022.9|10002.9|10
1650860110000|2022-04-25 04:15:10|10022.4|10002.4|10023.9|10003.9|10024.1|10004.1|10022.4|10002.4|5
1650860130000|2022-04-25 04:15:30|10024.4|10004.4|10024.4|10004.4|10024.4|10004.4|10023.9|10003.9|3
1650860140000|2022-04-25 04:15:40|10024.6|10004.6|10024.4|10004.4|10024.6|10004.6|10024.4|10004.4|6
1650860160000|2022-04-25 04:16:00|10024.1|10004.1|10025.1|10005.1|10025.1|10005.1|10023.1|10003.1|10
1650860170000|2022-04-25 04:16:10|10024.6|10004.6|10023.6|10003.6|10024.9|10004.9|10023.6|10003.6|5
1650860180000|2022-04-25 04:16:20|10023.9|10003.9|10023.1|10003.1|10023.9|10003.9|10022.6|10002.6|8
1650860190000|2022-04-25 04:16:30|10023.4|10003.4|10023.4|10003.4|10023.4|10003.4|10023.4|10003.4|1
1650860210000|2022-04-25 04:16:50|10023.6|10003.6|10023.6|10003.6|10023.6|10003.6|10023.6|10003.6|1
1650860220000|2022-04-25 04:17:00|10023.4|10003.4|10023.6|10003.6|10023.6|10003.6|10023.1|10003.1|7
1650860230000|2022-04-25 04:17:10|10023.9|10003.9|10025.8|10005.8|10025.8|10005.8|10023.6|10003.6|4
1650860240000|2022-04-25 04:17:20|10025.9|10005.9|10025.9|10005.9|10025.9|10005.9|10025.9|10005.9|1
1650860250000|2022-04-25 04:17:30|10026.1|10006.1|10025.4|10005.4|10026.1|10006.1|10025.1|10005.1|3
1650860260000|2022-04-25 04:17:40|10025.1|10005.1|10024.6|10004.6|10025.1|10005.1|10024.6|10004.6|4
1650860270000|2022-04-25 04:17:50|10024.9|10004.9|10023.4|10003.4|10024.9|10004.9|10023.1|10003.1|6
1650860280000|2022-04-25 04:18:00|10023.9|10003.9|10024.9|10004.9|10024.9|10004.9|10023.6|10003.6|4
1650860320000|2022-04-25 04:18:40|10024.4|10004.4|10024.4|10004.4|10024.4|10004.4|10024.4|10004.4|1
1650860330000|2022-04-25 04:18:50|10025.1|10005.1|10025.1|10005.1|10025.1|10005.1|10025.1|10005.1|1
1650860340000|2022-04-25 04:19:00|10024.6|10004.6|10022.9|10002.9|10024.6|10004.6|10022.9|10002.9|4
1650860350000|2022-04-25 04:19:10|10022.6|10002.6|10022.6|10002.6|10022.6|10002.6|10021.6|10001.6|6
1650860370000|2022-04-25 04:19:30|10022.9|10002.9|10021.9|10001.9|10022.9|10002.9|10021.9|10001.9|3
1650860380000|2022-04-25 04:19:40|10021.6|10001.6|10022.4|10002.4|10022.4|10002.4|10020.9|10000.9|4
1650860390000|2022-04-25 04:19:50|10022.6|10002.6|10022.6|10002.6|10022.6|10002.6|10022.6|10002.6|1
1650860400000|2022-04-25 04:20:00|10022.4|10002.4|10021.6|10001.6|10022.4|10002.4|10021.4|10001.4|6
1650860420000|2022-04-25 04:20:20|10021.9|10001.9|10022.4|10002.4|10022.4|10002.4|10021.9|10001.9|2
1650860430000|2022-04-25 04:20:30|10022.1|10002.1|10021.6|10001.6|10022.1|10002.1|10021.6|10001.6|2
1650860440000|2022-04-25 04:20:40|10021.4|10001.4|10021.6|10001.6|10021.6|10001.6|10021.4|10001.4|2
1650860450000|2022-04-25 04:20:50|10021.4|10001.4|10021.6|10001.6|10021.6|10001.6|10020.9|10000.9|3
1650860470000|2022-04-25 04:21:10|10021.4|10001.4|10020.4|10000.4|10021.4|10001.4|10020.4|10000.4|3
1650860490000|2022-04-25 04:21:30|10021.4|10001.4|10020.9|10000.9|10021.4|10001.4|10020.9|10000.9|2
1650860500000|2022-04-25 04:21:40|10020.4|10000.4|10020.1|10000.1|10020.4|10000.4|10020.1|10000.1|2
1650860510000|2022-04-25 04:21:50|10019.6|9999.6|10019.6|9999.6|10019.6|9999.6|10019.6|9999.6|1
1650860520000|2022-04-25 04:22:00|10018.9|9998.9|10018.9|9998.9|10018.9|9998.9|10018.9|9998.9|1
1650860540000|2022-04-25 04:22:20|10018.4|9998.4|10018.9|9998.9|10018.9|9998.9|10018.4|9998.4|2
1650860550000|2022-04-25 04:22:30|10019.4|9999.4|10019.4|9999.4|10019.4|9999.4|10019.4|9999.4|1
1650860590000|2022-04-25 04:23:10|10019.6|9999.6|10019.6|9999.6|10019.9|9999.9|10019.6|9999.6|3
1650860600000|2022-04-25 04:23:20|10019.4|9999.4|10019.4|9999.4|10019.4|9999.4|10019.4|9999.4|1
1650860610000|2022-04-25 04:23:30|10019.6|9999.6|10019.6|9999.6|10019.6|9999.6|10019.6|9999.6|1
1650860630000|2022-04-25 04:23:50|10019.1|9999.1|10019.1|9999.1|10019.1|9999.1|10019.1|9999.1|1
1650860640000|2022-04-25 04:24:00|10019.6|9999.6|10019.1|9999.1|10019.6|9999.6|10019.1|9999.1|2
1650860660000|2022-04-25 04:24:20|10018.9|9998.9|10018.9|9998.9|10018.9|9998.9|10018.4|9998.4|3
1650860670000|2022-04-25 04:24:30|10018.4|9998.4|10019.1|9999.1|10019.6|9999.6|10018.4|9998.4|5
1650860680000|2022-04-25 04:24:40|10018.9|9998.9|10018.9|9998.9|10018.9|9998.9|10018.9|9998.9|1
1650860690000|2022-04-25 04:24:50|10019.1|9999.1|10019.1|9999.1|10019.1|9999.1|10019.1|9999.1|1
1650860700000|2022-04-25 04:25:00|10019.6|9999.6|10019.1|9999.1|10019.6|9999.6|10019.1|9999.1|2
1650860710000|2022-04-25 04:25:10|10019.9|9999.9|10020.6|10000.6|10020.6|10000.6|10019.9|9999.9|3
1650860720000|2022-04-25 04:25:20|10020.9|10000.9|10020.4|10000.4|10020.9|10000.9|10020.4|10000.4|3
1650860760000|2022-04-25 04:26:00|10020.1|10000.1|10020.1|10000.1|10020.4|10000.4|10020.1|10000.1|3
1650860770000|2022-04-25 04:26:10|10019.6|9999.6|10019.6|9999.6|10020.1|10000.1|10019.6|9999.6|4
1650860780000|2022-04-25 04:26:20|10020.1|10000.1|10019.6|9999.6|10020.1|10000.1|10019.6|9999.6|3
1650860790000|2022-04-25 04:26:30|10019.4|9999.4|10020.4|10000.4|10020.4|10000.4|10019.4|9999.4|5
1650860800000|2022-04-25 04:26:40|10020.1|10000.1|10020.4|10000.4|10020.4|10000.4|10020.1|10000.1|2
1650860810000|2022-04-25 04:26:50|10020.1|10000.1|10020.1|10000.1|10020.1|10000.1|10020.1|10000.1|1
1650860850000|2022-04-25 04:27:30|10020.4|10000.4|10020.4|10000.4|10020.4|10000.4|10020.1|10000.1|3
1650860860000|2022-04-25 04:27:40|10020.1|10000.1|10019.6|9999.6|10020.1|10000.1|10019.6|9999.6|7
1650860880000|2022-04-25 04:28:00|10019.1|9999.1|10019.1|9999.1|10019.1|9999.1|10019.1|9999.1|1
1650860890000|2022-04-25 04:28:10|10018.9|9998.9|10020.1|10000.1|10020.1|10000.1|10018.9|9998.9|6
1650860900000|2022-04-25 04:28:20|10019.9|9999.9|10019.4|9999.4|10019.9|9999.9|10019.4|9999.4|2
1650860910000|2022-04-25 04:28:30|10019.6|9999.6|10019.6|9999.6|10019.6|9999.6|10019.4|9999.4|3
1650860920000|2022-04-25 04:28:40|10019.4|9999.4|10019.4|9999.4|10019.4|9999.4|10018.9|9998.9|3
1650860970000|2022-04-25 04:29:30|10019.6|9999.6|10019.6|9999.6|10019.6|9999.6|10019.6|9999.6|1
1650860990000|2022-04-25 04:29:50|10019.9|9999.9|10019.6|9999.6|10019.9|9999.9|10019.6|9999.6|2
1650861010000|2022-04-25 04:30:10|10019.4|9999.4|10019.4|9999.4|10019.6|9999.6|10018.4|9998.4|6
1650861050000|2022-04-25 04:30:50|10019.1|9999.1|10019.4|9999.4|10019.4|9999.4|10019.1|9999.1|4
1650861070000|2022-04-25 04:31:10|10018.9|9998.9|10018.9|9998.9|10018.9|9998.9|10018.9|9998.9|1
1650861090000|2022-04-25 04:31:30|10018.4|9998.4|10018.9|9998.9|10018.9|9998.9|10018.4|9998.4|2
1650861120000|2022-04-25 04:32:00|10018.4|9998.4|10015.9|9995.9|10018.4|9998.4|10015.9|9995.9|7
1650861130000|2022-04-25 04:32:10|10016.1|9996.1|10015.9|9995.9|10016.4|9996.4|10015.6|9995.6|5
1650861140000|2022-04-25 04:32:20|10016.1|9996.1|10016.1|9996.1|10016.1|9996.1|10016.1|9996.1|1
1650861150000|2022-04-25 04:32:30|10016.6|9996.6|10018.4|9998.4|10019.1|9999.1|10016.6|9996.6|9
1650861160000|2022-04-25 04:32:40|10018.6|9998.6|10018.9|9998.9|10018.9|9998.9|10018.4|9998.4|5
1650861170000|2022-04-25 04:32:50|10018.6|9998.6|10018.6|9998.6|10019.1|9999.1|10018.6|9998.6|7
1650861180000|2022-04-25 04:33:00|10018.9|9998.9|10018.6|9998.6|10018.9|9998.9|10018.6|9998.6|4
1650861190000|2022-04-25 04:33:10|10018.9|9998.9|10019.1|9999.1|10019.1|9999.1|10018.6|9998.6|6
1650861200000|2022-04-25 04:33:20|10018.9|9998.9|10019.1|9999.1|10019.1|9999.1|10018.9|9998.9|2
1650861210000|2022-04-25 04:33:30|10018.9|9998.9|10018.9|9998.9|10018.9|9998.9|10018.9|9998.9|1
1650861220000|2022-04-25 04:33:40|10019.1|9999.1|10018.6|9998.6|10019.1|9999.1|10018.6|9998.6|3
1650861230000|2022-04-25 04:33:50|10018.9|9998.9|10019.6|9999.6|10019.6|9999.6|10018.9|9998.9|4
1650861240000|2022-04-25 04:34:00|10019.9|9999.9|10019.9|9999.9|10020.1|10000.1|10019.9|9999.9|3
1650861250000|2022-04-25 04:34:10|10019.6|9999.6|10019.6|9999.6|10019.6|9999.6|10019.4|9999.4|3
1650861270000|2022-04-25 04:34:30|10019.4|9999.4|10018.6|9998.6|10019.4|9999.4|10018.4|9998.4|7
1650861280000|2022-04-25 04:34:40|10018.9|9998.9|10019.4|9999.4|10019.9|9999.9|10018.9|9998.9|8
1650861290000|2022-04-25 04:34:50|10018.9|9998.9|10018.1|9998.1|10018.9|9998.9|10018.1|9998.1|3
1650861300000|2022-04-25 04:35:00|10018.6|9998.6|10018.6|9998.6|10018.6|9998.6|10018.6|9998.6|1
1650861310000|2022-04-25 04:35:10|10018.1|9998.1|10018.6|9998.6|10018.9|9998.9|10018.1|9998.1|9
1650861320000|2022-04-25 04:35:20|10018.4|9998.4|10018.1|9998.1|10018.4|9998.4|10018.1|9998.1|2
1650861330000|2022-04-25 04:35:30|10018.4|9998.4|10017.6|9997.6|10018.4|9998.4|10017.6|9997.6|2
1650861360000|2022-04-25 04:36:00|10017.9|9997.9|10018.9|9998.9|10019.4|9999.4|10017.9|9997.9|6
1650861370000|2022-04-25 04:36:10|10018.6|9998.6|10018.6|9998.6|10019.1|9999.1|10018.6|9998.6|5
1650861380000|2022-04-25 04:36:20|10018.9|9998.9|10018.1|9998.1|10019.1|9999.1|10018.1|9998.1|13
1650861390000|2022-04-25 04:36:30|10017.6|9997.6|10017.6|9997.6|10017.6|9997.6|10017.6|9997.6|1
1650861410000|2022-04-25 04:36:50|10018.1|9998.1|10018.1|9998.1|10018.1|9998.1|10018.1|9998.1|1
1650861420000|2022-04-25 04:37:00|10017.9|9997.9|10018.1|9998.1|10018.1|9998.1|10017.9|9997.9|2
1650861430000|2022-04-25 04:37:10|10017.6|9997.6|10017.6|9997.6|10017.6|9997.6|10017.6|9997.6|1
1650861470000|2022-04-25 04:37:50|10018.1|9998.1|10018.1|9998.1|10018.1|9998.1|10018.1|9998.1|1
1650861500000|2022-04-25 04:38:20|10017.9|9997.9|10018.1|9998.1|10018.1|9998.1|10017.9|9997.9|4
1650861510000|2022-04-25 04:38:30|10017.1|9997.1|10016.8|9996.8|10017.1|9997.1|10016.8|9996.8|2
1650861520000|2022-04-25 04:38:40|10016.9|9996.9|10016.1|9996.1|10016.9|9996.9|10015.9|9995.9|10
1650861530000|2022-04-25 04:38:50|10015.9|9995.9|10013.9|9993.9|10015.9|9995.9|10013.6|9993.6|7
1650861540000|2022-04-25 04:39:00|10013.6|9993.6|10012.4|9992.4|10014.1|9994.1|10012.4|9992.4|8
1650861550000|2022-04-25 04:39:10|10012.1|9992.1|10011.9|9991.9|10012.1|9992.1|10010.6|9990.6|7
1650861580000|2022-04-25 04:39:40|10012.1|9992.1|10013.6|9993.6|10014.1|9994.1|10012.1|9992.1|15
1650861590000|2022-04-25 04:39:50|10013.9|9993.9|10015.6|9995.6|10015.6|9995.6|10013.9|9993.9|9
1650861600000|2022-04-25 04:40:00|10015.9|9995.9|10014.4|9994.4|10015.9|9995.9|10014.1|9994.1|6
1650861610000|2022-04-25 04:40:10|10014.1|9994.1|10014.4|9994.4|10014.4|9994.4|10014.1|9994.1|2
1650861620000|2022-04-25 04:40:20|10014.1|9994.1|10014.4|9994.4|10014.4|9994.4|10014.1|9994.1|2
1650861630000|2022-04-25 04:40:30|10014.1|9994.1|10014.1|9994.1|10014.6|9994.6|10013.9|9993.9|7
1650861640000|2022-04-25 04:40:40|10013.9|9993.9|10013.9|9993.9|10014.1|9994.1|10013.9|9993.9|3
1650861650000|2022-04-25 04:40:50|10014.1|9994.1|10012.4|9992.4|10014.1|9994.1|10012.4|9992.4|8
1650861660000|2022-04-25 04:41:00|10012.8|9992.8|10011.6|9991.6|10012.8|9992.8|10011.6|9991.6|4
1650861670000|2022-04-25 04:41:10|10011.4|9991.4|10011.4|9991.4|10011.6|9991.6|10011.1|9991.1|5
1650861680000|2022-04-25 04:41:20|10011.1|9991.1|10010.9|9990.9|10011.1|9991.1|10010.6|9990.6|4
1650861690000|2022-04-25 04:41:30|10011.4|9991.4|10011.6|9991.6|10011.9|9991.9|10011.4|9991.4|4
1650861700000|2022-04-25 04:41:40|10011.9|9991.9|10012.1|9992.1|10012.6|9992.6|10011.9|9991.9|5
1650861720000|2022-04-25 04:42:00|10012.4|9992.4|10012.6|9992.6|10012.6|9992.6|10012.4|9992.4|4
1650861730000|2022-04-25 04:42:10|10012.4|9992.4|10012.6|9992.6|10012.6|9992.6|10012.1|9992.1|14
1650861740000|2022-04-25 04:42:20|10012.4|9992.4|10012.1|9992.1|10012.6|9992.6|10011.9|9991.9|8
1650861750000|2022-04-25 04:42:30|10011.9|9991.9|10011.9|9991.9|10012.1|9992.1|10011.9|9991.9|7
1650861760000|2022-04-25 04:42:40|10012.1|9992.1|10011.6|9991.6|10012.6|9992.6|10011.6|9991.6|3
1650861770000|2022-04-25 04:42:50|10011.9|9991.9|10012.4|9992.4|10012.4|9992.4|10011.9|9991.9|7
1650861780000|2022-04-25 04:43:00|10012.1|9992.1|10011.4|9991.4|10012.1|9992.1|10011.1|9991.1|7
1650861790000|2022-04-25 04:43:10|10011.6|9991.6|10010.6|9990.6|10012.1|9992.1|10010.6|9990.6|3
1650861800000|2022-04-25 04:43:20|10010.8|9990.8|10009.6|9989.6|10010.8|9990.8|10009.6|9989.6|3
1650861830000|2022-04-25 04:43:50|10008.4|9988.4|10008.1|9988.1|10008.4|9988.4|10008.1|9988.1|2
1650861840000|2022-04-25 04:44:00|10007.9|9987.9|10007.6|9987.6|10007.9|9987.9|10007.6|9987.6|6
1650861850000|2022-04-25 04:44:10|10007.9|9987.9|10006.1|9986.1|10007.9|9987.9|10005.9|9985.9|7
1650861860000|2022-04-25 04:44:20|10005.9|9985.9|10006.4|9986.4|10006.4|9986.4|10005.9|9985.9|5
1650861870000|2022-04-25 04:44:30|10006.1|9986.1|10006.4|9986.4|10006.4|9986.4|10005.9|9985.9|3
1650861900000|2022-04-25 04:45:00|10006.1|9986.1|10006.4|9986.4|10006.4|9986.4|10005.9|9985.9|3
1650861910000|2022-04-25 04:45:10|10006.6|9986.6|10006.1|9986.1|10006.9|9986.9|10005.4|9985.4|5
1650861920000|2022-04-25 04:45:20|10005.9|9985.9|10005.6|9985.6|10005.9|9985.9|10005.6|9985.6|2
1650861930000|2022-04-25 04:45:30|10005.4|9985.4|10005.9|9985.9|10005.9|9985.9|10005.4|9985.4|3
1650861960000|2022-04-25 04:46:00|10005.6|9985.6|10005.6|9985.6|10005.9|9985.9|10005.1|9985.1|9
1650861970000|2022-04-25 04:46:10|10005.9|9985.9|10005.6|9985.6|10005.9|9985.9|10005.1|9985.1|4
1650861980000|2022-04-25 04:46:20|10005.9|9985.9|10005.9|9985.9|10005.9|9985.9|10005.9|9985.9|1
1650861990000|2022-04-25 04:46:30|10005.6|9985.6|10005.6|9985.6|10005.6|9985.6|10005.6|9985.6|1
1650862000000|2022-04-25 04:46:40|10005.4|9985.4|10005.4|9985.4|10005.6|9985.6|10005.1|9985.1|5
1650862020000|2022-04-25 04:47:00|10005.6|9985.6|10005.6|9985.6|10006.4|9986.4|10005.6|9985.6|6
1650862030000|2022-04-25 04:47:10|10005.1|9985.1|10005.1|9985.1|10005.1|9985.1|10005.1|9985.1|1
1650862060000|2022-04-25 04:47:40|10005.6|9985.6|10005.4|9985.4|10007.1|9987.1|10005.4|9985.4|7
1650862070000|2022-04-25 04:47:50|10005.1|9985.1|10005.6|9985.6|10005.6|9985.6|10005.1|9985.1|6
1650862080000|2022-04-25 04:48:00|10005.9|9985.9|10005.9|9985.9|10005.9|9985.9|10005.6|9985.6|3
1650862090000|2022-04-25 04:48:10|10006.1|9986.1|10007.1|9987.1|10007.1|9987.1|10006.1|9986.1|2
1650862100000|2022-04-25 04:48:20|10006.9|9986.9|10007.1|9987.1|10007.1|9987.1|10006.4|9986.4|4
1650862120000|2022-04-25 04:48:40|10006.9|9986.9|10006.1|9986.1|10006.9|9986.9|10006.1|9986.1|2
1650862130000|2022-04-25 04:48:50|10006.4|9986.4|10006.1|9986.1|10006.4|9986.4|10006.1|9986.1|2
1650862140000|2022-04-25 04:49:00|10005.9|9985.9|10005.9|9985.9|10005.9|9985.9|10005.9|9985.9|1
1650862150000|2022-04-25 04:49:10|10006.1|9986.1|10006.1|9986.1|10006.1|9986.1|10006.1|9986.1|1
1650862160000|2022-04-25 04:49:20|10006.4|9986.4|10006.1|9986.1|10006.4|9986.4|10005.9|9985.9|4
1650862190000|2022-04-25 04:49:50|10005.6|9985.6|10006.1|9986.1|10006.4|9986.4|10005.4|9985.4|11
1650862200000|2022-04-25 04:50:00|10005.9|9985.9|10003.4|9983.4|10005.9|9985.9|10003.4|9983.4|5
1650862210000|2022-04-25 04:50:10|10003.6|9983.6|10006.6|9986.6|10006.6|9986.6|10003.4|9983.4|5
1650862220000|2022-04-25 04:50:20|10006.9|9986.9|10005.9|9985.9|10006.9|9986.9|10005.9|9985.9|3
1650862230000|2022-04-25 04:50:30|10005.6|9985.6|10005.6|9985.6|10005.6|9985.6|10005.6|9985.6|1
1650862240000|2022-04-25 04:50:40|10005.9|9985.9|10005.9|9985.9|10005.9|9985.9|10005.9|9985.9|1
1650862250000|2022-04-25 04:50:50|10006.1|9986.1|10006.1|9986.1|10006.1|9986.1|10005.6|9985.6|4
1650862260000|2022-04-25 04:51:00|10005.9|9985.9|10006.4|9986.4|10006.4|9986.4|10005.1|9985.1|5
1650862270000|2022-04-25 04:51:10|10006.1|9986.1|10006.1|9986.1|10006.1|9986.1|10005.9|9985.9|3
1650862280000|2022-04-25 04:51:20|10006.4|9986.4|10005.9|9985.9|10006.4|9986.4|10005.9|9985.9|9
1650862290000|2022-04-25 04:51:30|10005.4|9985.4|10004.1|9984.1|10005.6|9985.6|10004.1|9984.1|10
1650862300000|2022-04-25 04:51:40|10004.4|9984.4|10004.4|9984.4|10004.4|9984.4|10004.4|9984.4|1
1650862310000|2022-04-25 04:51:50|10004.6|9984.6|10004.4|9984.4|10004.6|9984.6|10004.1|9984.1|4
1650862320000|2022-04-25 04:52:00|10004.1|9984.1|10003.9|9983.9|10004.4|9984.4|10003.9|9983.9|5
1650862330000|2022-04-25 04:52:10|10004.1|9984.1|10003.6|9983.6|10004.6|9984.6|10003.1|9983.1|5
1650862340000|2022-04-25 04:52:20|10004.1|9984.1|10003.9|9983.9|10004.1|9984.1|10002.6|9982.6|4
1650862350000|2022-04-25 04:52:30|10003.6|9983.6|10004.6|9984.6|10004.6|9984.6|10003.6|9983.6|7
1650862360000|2022-04-25 04:52:40|10004.4|9984.4|10004.6|9984.6|10004.6|9984.6|10003.6|9983.6|7
1650862370000|2022-04-25 04:52:50|10004.4|9984.4|10004.4|9984.4|10004.4|9984.4|10004.4|9984.4|1
1650862380000|2022-04-25 04:53:00|10004.1|9984.1|10004.4|9984.4|10004.6|9984.6|10004.1|9984.1|5
1650862390000|2022-04-25 04:53:10|10004.6|9984.6|10004.6|9984.6|10004.6|9984.6|10003.9|9983.9|6
1650862400000|2022-04-25 04:53:20|10004.4|9984.4|10003.6|9983.6|10004.6|9984.6|10003.1|9983.1|14
1650862410000|2022-04-25 04:53:30|10003.4|9983.4|10003.4|9983.4|10003.6|9983.6|10003.4|9983.4|5
1650862420000|2022-04-25 04:53:40|10003.1|9983.1|10003.1|9983.1|10003.6|9983.6|10002.4|9982.4|6
1650862430000|2022-04-25 04:53:50|10003.4|9983.4|10003.4|9983.4|10003.4|9983.4|10003.4|9983.4|1
1650862440000|2022-04-25 04:54:00|10003.6|9983.6|10004.1|9984.1|10004.1|9984.1|10003.4|9983.4|8
1650862450000|2022-04-25 04:54:10|10004.4|9984.4|10004.1|9984.1|10004.6|9984.6|10004.1|9984.1|5
1650862460000|2022-04-25 04:54:20|10004.4|9984.4|10003.9|9983.9|10004.6|9984.6|10003.6|9983.6|11
1650862470000|2022-04-25 04:54:30|10003.6|9983.6|10003.9|9983.9|10003.9|9983.9|10003.6|9983.6|10
1650862480000|2022-04-25 04:54:40|10004.4|9984.4|10004.1|9984.1|10004.6|9984.6|10004.1|9984.1|4
1650862490000|2022-04-25 04:54:50|10003.9|9983.9|10004.1|9984.1|10004.1|9984.1|10003.9|9983.9|2
1650862500000|2022-04-25 04:55:00|10004.4|9984.4|10004.1|9984.1|10004.6|9984.6|10004.1|9984.1|4
1650862510000|2022-04-25 04:55:10|10004.4|9984.4|10004.1|9984.1|10004.9|9984.9|10003.9|9983.9|5
1650862520000|2022-04-25 04:55:20|10004.4|9984.4|10004.1|9984.1|10004.4|9984.4|10004.1|9984.1|4
1650862530000|2022-04-25 04:55:30|10003.9|9983.9|10003.6|9983.6|10003.9|9983.9|10003.6|9983.6|2
1650862540000|2022-04-25 04:55:40|10003.9|9983.9|10004.1|9984.1|10004.1|9984.1|10003.9|9983.9|2
1650862550000|2022-04-25 04:55:50|10003.9|9983.9|10004.1|9984.1|10004.1|9984.1|10003.9|9983.9|2
1650862560000|2022-04-25 04:56:00|10003.9|9983.9|10003.9|9983.9|10003.9|9983.9|10003.9|9983.9|1
1650862570000|2022-04-25 04:56:10|10004.1|9984.1|10003.9|9983.9|10004.4|9984.4|10003.9|9983.9|4
1650862580000|2022-04-25 04:56:20|10004.1|9984.1|10003.1|9983.1|10004.1|9984.1|10003.1|9983.1|5
1650862590000|2022-04-25 04:56:30|10003.4|9983.4|10003.1|9983.1|10003.6|9983.6|10003.1|9983.1|6
1650862600000|2022-04-25 04:56:40|10002.9|9982.9|10003.1|9983.1|10003.1|9983.1|10002.9|9982.9|2
1650862610000|2022-04-25 04:56:50|10002.9|9982.9|10002.6|9982.6|10002.9|9982.9|10002.6|9982.6|2
1650862620000|2022-04-25 04:57:00|10002.4|9982.4|10002.6|9982.6|10002.6|9982.6|10002.4|9982.4|2
1650862630000|2022-04-25 04:57:10|10002.9|9982.9|10002.6|9982.6|10002.9|9982.9|10002.6|9982.6|2
1650862640000|2022-04-25 04:57:20|10002.4|9982.4|10001.1|9981.1|10002.4|9982.4|10000.6|9980.6|5
1650862660000|2022-04-25 04:57:40|10001.4|9981.4|10001.1|9981.1|10001.4|9981.4|10000.6|9980.6|3
1650862670000|2022-04-25 04:57:50|10000.6|9980.6|10001.1|9981.1|10001.1|9981.1|10000.6|9980.6|3
1650862680000|2022-04-25 04:58:00|10000.9|9980.9|10000.6|9980.6|10001.6|9981.6|10000.6|9980.6|5
1650862690000|2022-04-25 04:58:10|10000.4|9980.4|10000.4|9980.4|10000.6|9980.6|10000.4|9980.4|5
1650862700000|2022-04-25 04:58:20|10000.6|9980.6|10000.4|9980.4|10000.9|9980.9|10000.4|9980.4|5
1650862740000|2022-04-25 04:59:00|10000.9|9980.9|10001.6|9981.6|10001.6|9981.6|10000.4|9980.4|6
1650862750000|2022-04-25 04:59:10|10001.4|9981.4|10001.9|9981.9|10002.1|9982.1|10001.4|9981.4|7
1650862760000|2022-04-25 04:59:20|10001.6|9981.6|10001.4|9981.4|10001.6|9981.6|10001.4|9981.4|4
1650862770000|2022-04-25 04:59:30|10001.6|9981.6|10001.9|9981.9|10001.9|9981.9|10001.6|9981.6|2
1650862780000|2022-04-25 04:59:40|10001.4|9981.4|10000.9|9980.9|10001.4|9981.4|10000.9|9980.9|2
1650862790000|2022-04-25 04:59:50|10001.4|9981.4|10001.1|9981.1|10001.4|9981.4|10000.9|9980.9|5
1650862800000|2022-04-25 05:00:00|10000.9|9980.9|10001.1|9981.1|10001.4|9981.4|10000.9|9980.9|4
1650862810000|2022-04-25 05:00:10|10000.9|9980.9|10000.4|9980.4|10000.9|9980.9|9999.9|9979.9|9
1650862820000|2022-04-25 05:00:20|10000.9|9980.9|10000.4|9980.4|10000.9|9980.9|10000.1|9980.1|7
1650862830000|2022-04-25 05:00:30|10000.6|9980.6|10001.6|9981.6|10001.9|9981.9|10000.6|9980.6|3
1650862840000|2022-04-25 05:00:40|10001.9|9981.9|10003.1|9983.1|10003.1|9983.1|10001.9|9981.9|9
1650862850000|2022-04-25 05:00:50|10003.4|9983.4|10003.4|9983.4|10003.6|9983.6|10003.4|9983.4|5
1650862860000|2022-04-25 05:01:00|10003.6|9983.6|10003.4|9983.4|10003.6|9983.6|10003.4|9983.4|6
1650862870000|2022-04-25 05:01:10|10002.9|9982.9|10001.9|9981.9|10002.9|9982.9|10000.9|9980.9|8
1650862880000|2022-04-25 05:01:20|10002.1|9982.1|10003.4|9983.4|10003.4|9983.4|10002.1|9982.1|3
1650862890000|2022-04-25 05:01:30|10004.4|9984.4|10004.4|9984.4|10004.4|9984.4|10004.4|9984.4|1
1650862910000|2022-04-25 05:01:50|10004.6|9984.6|10005.4|9985.4|10005.9|9985.9|10004.6|9984.6|3
1650862920000|2022-04-25 05:02:00|10005.1|9985.1|10007.1|9987.1|10007.1|9987.1|10005.1|9985.1|4
1650862930000|2022-04-25 05:02:10|10007.6|9987.6|10010.1|9990.1|10010.9|9990.9|10007.6|9987.6|15
1650862940000|2022-04-25 05:02:20|10010.4|9990.4|10011.4|9991.4|10011.4|9991.4|10010.4|9990.4|4
1650862950000|2022-04-25 05:02:30|10011.1|9991.1|10011.4|9991.4|10011.4|9991.4|10009.6|9989.6|3
1650862960000|2022-04-25 05:02:40|10011.6|9991.6|10009.4|9989.4|10011.6|9991.6|10009.4|9989.4|5
1650862970000|2022-04-25 05:02:50|10009.1|9989.1|10009.1|9989.1|10009.1|9989.1|10009.1|9989.1|1
1650862980000|2022-04-25 05:03:00|10008.9|9988.9|10006.6|9986.6|10008.9|9988.9|10006.6|9986.6|7
1650862990000|2022-04-25 05:03:10|10006.4|9986.4|10007.1|9987.1|10007.9|9987.9|10006.4|9986.4|6
1650863000000|2022-04-25 05:03:20|10006.9|9986.9|10006.6|9986.6|10006.9|9986.9|10006.6|9986.6|2
1650863010000|2022-04-25 05:03:30|10006.4|9986.4|10007.1|9987.1|10007.1|9987.1|10006.4|9986.4|4
1650863020000|2022-04-25 05:03:40|10006.9|9986.9|10006.9|9986.9|10007.1|9987.1|10006.9|9986.9|5
1650863040000|2022-04-25 05:04:00|10006.6|9986.6|10006.1|9986.1|10006.6|9986.6|10006.1|9986.1|3
1650863080000|2022-04-25 05:04:40|10005.6|9985.6|10005.6|9985.6|10005.6|9985.6|10005.6|9985.6|1
1650863100000|2022-04-25 05:05:00|10005.9|9985.9|10005.1|9985.1|10006.1|9986.1|10005.1|9985.1|7
1650863120000|2022-04-25 05:05:20|10004.9|9984.9|10004.6|9984.6|10004.9|9984.9|10004.6|9984.6|2
1650863130000|2022-04-25 05:05:30|10004.4|9984.4|10004.4|9984.4|10004.4|9984.4|10004.4|9984.4|1
1650863140000|2022-04-25 05:05:40|10003.9|9983.9|10005.9|9985.9|10005.9|9985.9|10003.9|9983.9|5
1650863150000|2022-04-25 05:05:50|10006.1|9986.1|10006.9|9986.9|10006.9|9986.9|10006.1|9986.1|3
1650863180000|2022-04-25 05:06:20|10006.4|9986.4|10006.9|9986.9|10006.9|9986.9|10006.1|9986.1|6
1650863190000|2022-04-25 05:06:30|10006.6|9986.6|10006.4|9986.4|10006.6|9986.6|10006.4|9986.4|2
1650863200000|2022-04-25 05:06:40|10006.6|9986.6|10006.4|9986.4|10006.6|9986.6|10006.4|9986.4|4
1650863210000|2022-04-25 05:06:50|10006.6|9986.6|10006.6|9986.6|10006.9|9986.9|10006.4|9986.4|7
1650863220000|2022-04-25 05:07:00|10005.9|9985.9|10005.4|9985.4|10006.4|9986.4|10005.4|9985.4|7
1650863240000|2022-04-25 05:07:20|10005.1|9985.1|10005.1|9985.1|10005.1|9985.1|10004.9|9984.9|3
1650863280000|2022-04-25 05:08:00|10005.6|9985.6|10005.6|9985.6|10005.9|9985.9|10005.4|9985.4|5
1650863290000|2022-04-25 05:08:10|10005.4|9985.4|10005.6|9985.6|10005.6|9985.6|10005.1|9985.1|6
1650863310000|2022-04-25 05:08:30|10005.4|9985.4|10005.6|9985.6|10005.6|9985.6|10005.4|9985.4|2
1650863320000|2022-04-25 05:08:40|10005.9|9985.9|10006.6|9986.6|10006.6|9986.6|10005.9|9985.9|2
1650863330000|2022-04-25 05:08:50|10006.4|9986.4|10004.9|9984.9|10006.4|9986.4|10004.6|9984.6|4
1650863370000|2022-04-25 05:09:30|10005.6|9985.6|10005.1|9985.1|10005.6|9985.6|10005.1|9985.1|2
1650863380000|2022-04-25 05:09:40|10005.6|9985.6|10005.4|9985.4|10005.9|9985.9|10005.1|9985.1|6
1650863390000|2022-04-25 05:09:50|10005.6|9985.6|10006.6|9986.6|10006.6|9986.6|10005.6|9985.6|8
1650863400000|2022-04-25 05:10:00|10006.9|9986.9|10004.6|9984.6|10006.9|9986.9|10004.6|9984.6|5
1650863420000|2022-04-25 05:10:20|10003.5|9983.5|10000.1|9980.1|10003.5|9983.5|10000.1|9980.1|9
1650863430000|2022-04-25 05:10:30|9999.4|9979.4|10000.4|9980.4|10000.4|9980.4|9999.4|9979.4|7
1650863440000|2022-04-25 05:10:40|10000.9|9980.9|10000.4|9980.4|10000.9|9980.9|10000.4|9980.4|2
1650863450000|2022-04-25 05:10:50|10000.6|9980.6|10000.1|9980.1|10000.6|9980.6|9999.6|9979.6|8
1650863460000|2022-04-25 05:11:00|9999.9|9979.9|10000.1|9980.1|10000.1|9980.1|9999.9|9979.9|2
1650863470000|2022-04-25 05:11:10|9999.9|9979.9|10000.1|9980.1|10000.1|9980.1|9999.9|9979.9|2
1650863480000|2022-04-25 05:11:20|9999.9|9979.9|9999.6|9979.6|9999.9|9979.9|9999.6|9979.6|2
1650863490000|2022-04-25 05:11:30|9999.4|9979.4|10000.4|9980.4|10000.4|9980.4|9999.4|9979.4|16
1650863520000|2022-04-25 05:12:00|9999.9|9979.9|10000.1|9980.1|10000.1|9980.1|9999.6|9979.6|8
1650863530000|2022-04-25 05:12:10|10000.6|9980.6|10000.9|9980.9|10000.9|9980.9|10000.6|9980.6|6
1650863570000|2022-04-25 05:12:50|10002.1|9982.1|10000.9|9980.9|10002.1|9982.1|10000.9|9980.9|2
1650863580000|2022-04-25 05:13:00|10001.1|9981.1|10006.1|9986.1|10006.1|9986.1|10000.9|9980.9|14
1650863590000|2022-04-25 05:13:10|10006.4|9986.4|10004.1|9984.1|10006.4|9986.4|10004.1|9984.1|7
1650863600000|2022-04-25 05:13:20|10004.9|9984.9|10004.4|9984.4|10004.9|9984.9|10004.1|9984.1|7
1650863610000|2022-04-25 05:13:30|10005.9|9985.9|10001.9|9981.9|10006.4|9986.4|10001.9|9981.9|14
1650863620000|2022-04-25 05:13:40|10001.6|9981.6|10001.1|9981.1|10001.6|9981.6|10000.6|9980.6|9
1650863630000|2022-04-25 05:13:50|10002.1|9982.1|10000.1|9980.1|10002.1|9982.1|9999.9|9979.9|8
1650863640000|2022-04-25 05:14:00|9999.9|9979.9|10000.1|9980.1|10000.1|9980.1|9999.9|9979.9|8
1650863650000|2022-04-25 05:14:10|10000.4|9980.4|10000.6|9980.6|10000.6|9980.6|10000.4|9980.4|2
1650863660000|2022-04-25 05:14:20|10000.9|9980.9|10000.1|9980.1|10001.1|9981.1|10000.1|9980.1|4
1650863670000|2022-04-25 05:14:30|9999.6|9979.6|9999.9|9979.9|9999.9|9979.9|9999.6|9979.6|2
1650863690000|2022-04-25 05:14:50|10000.1|9980.1|9999.9|9979.9|10000.6|9980.6|9999.9|9979.9|3
1650863700000|2022-04-25 05:15:00|9999.6|9979.6|9999.9|9979.9|9999.9|9979.9|9999.6|9979.6|4
1650863710000|2022-04-25 05:15:10|9999.6|9979.6|9999.6|9979.6|9999.9|9979.9|9999.6|9979.6|5
1650863720000|2022-04-25 05:15:20|9999.9|9979.9|10000.6|9980.6|10000.6|9980.6|9999.9|9979.9|3
1650863740000|2022-04-25 05:15:40|10000.4|9980.4|9999.9|9979.9|10000.4|9980.4|9999.9|9979.9|5
1650863750000|2022-04-25 05:15:50|10000.1|9980.1|10000.4|9980.4|10000.4|9980.4|10000.1|9980.1|2
1650863760000|2022-04-25 05:16:00|10000.6|9980.6|10001.6|9981.6|10002.1|9982.1|10000.6|9980.6|6
1650863770000|2022-04-25 05:16:10|10001.4|9981.4|10001.9|9981.9|10001.9|9981.9|10001.1|9981.1|6
1650863780000|2022-04-25 05:16:20|10001.6|9981.6|10001.6|9981.6|10001.6|9981.6|10001.6|9981.6|1
1650863790000|2022-04-25 05:16:30|10001.1|9981.1|10000.9|9980.9|10001.1|9981.1|10000.9|9980.9|2
1650863800000|2022-04-25 05:16:40|10000.6|9980.6|10000.1|9980.1|10001.1|9981.1|10000.1|9980.1|11
1650863820000|2022-04-25 05:17:00|10000.4|9980.4|10001.4|9981.4|10001.6|9981.6|10000.4|9980.4|3
1650863830000|2022-04-25 05:17:10|10001.6|9981.6|10001.1|9981.1|10001.9|9981.9|10001.1|9981.1|5
1650863840000|2022-04-25 05:17:20|10001.4|9981.4|10001.4|9981.4|10001.6|9981.6|10001.4|9981.4|3
1650863850000|2022-04-25 05:17:30|10001.6|9981.6|10001.4|9981.4|10001.6|9981.6|10001.4|9981.4|2
1650863860000|2022-04-25 05:17:40|10001.1|9981.1|10001.1|9981.1|10001.1|9981.1|10001.1|9981.1|1
1650863870000|2022-04-25 05:17:50|10001.4|9981.4|10002.4|9982.4|10002.9|9982.9|10001.4|9981.4|12
1650863880000|2022-04-25 05:18:00|10002.1|9982.1|10003.1|9983.1|10003.1|9983.1|10001.9|9981.9|3
1650863890000|2022-04-25 05:18:10|10002.9|9982.9|10002.9|9982.9|10003.1|9983.1|10002.9|9982.9|3
1650863900000|2022-04-25 05:18:20|10003.1|9983.1|10003.1|9983.1|10003.1|9983.1|10003.1|9983.1|1
1650863910000|2022-04-25 05:18:30|10002.9|9982.9|10000.6|9980.6|10002.9|9982.9|10000.6|9980.6|2
1650863920000|2022-04-25 05:18:40|10000.9|9980.9|10001.6|9981.6|10001.6|9981.6|10000.9|9980.9|2
1650863930000|2022-04-25 05:18:50|10001.9|9981.9|10002.6|9982.6|10002.6|9982.6|10001.9|9981.9|2
1650863940000|2022-04-25 05:19:00|10002.4|9982.4|10002.1|9982.1|10002.4|9982.4|10001.6|9981.6|7
1650863950000|2022-04-25 05:19:10|10001.9|9981.9|10001.9|9981.9|10001.9|9981.9|10001.9|9981.9|1
1650863960000|2022-04-25 05:19:20|10002.1|9982.1|10001.4|9981.4|10002.1|9982.1|10001.4|9981.4|3
1650863970000|2022-04-25 05:19:30|10001.9|9981.9|10002.1|9982.1|10002.1|9982.1|10001.9|9981.9|2
1650863980000|2022-04-25 05:19:40|10002.4|9982.4|10004.4|9984.4|10004.4|9984.4|10002.4|9982.4|5
1650864000000|2022-04-25 05:20:00|10004.6|9984.6|10006.4|9986.4|10006.4|9986.4|10004.6|9984.6|12
1650864010000|2022-04-25 05:20:10|10006.1|9986.1|10005.1|9985.1|10006.1|9986.1|10004.6|9984.6|5
1650864020000|2022-04-25 05:20:20|10006.1|9986.1|10005.6|9985.6|10006.1|9986.1|10005.6|9985.6|2
1650864030000|2022-04-25 05:20:30|10005.4|9985.4|10005.1|9985.1|10005.4|9985.4|10005.1|9985.1|2
1650864080000|2022-04-25 05:21:20|10005.6|9985.6|10005.9|9985.9|10006.1|9986.1|10005.6|9985.6|3
1650864110000|2022-04-25 05:21:50|10006.1|9986.1|10008.4|9988.4|10009.1|9989.1|10005.9|9985.9|14
1650864120000|2022-04-25 05:22:00|10008.6|9988.6|10007.1|9987.1|10008.6|9988.6|10007.1|9987.1|7
1650864130000|2022-04-25 05:22:10|10006.9|9986.9|10006.6|9986.6|10006.9|9986.9|10006.6|9986.6|2
1650864140000|2022-04-25 05:22:20|10006.4|9986.4|10006.6|9986.6|10006.9|9986.9|10005.6|9985.6|11
1650864150000|2022-04-25 05:22:30|10006.9|9986.9|10007.1|9987.1|10007.1|9987.1|10006.9|9986.9|2
1650864160000|2022-04-25 05:22:40|10006.9|9986.9|10006.4|9986.4|10006.9|9986.9|10006.4|9986.4|3
1650864170000|2022-04-25 05:22:50|10005.9|9985.9|10005.6|9985.6|10005.9|9985.9|10005.6|9985.6|2
1650864180000|2022-04-25 05:23:00|10005.9|9985.9|10005.4|9985.4|10005.9|9985.9|10005.1|9985.1|7
1650864190000|2022-04-25 05:23:10|10005.1|9985.1|10005.1|9985.1|10005.1|9985.1|10005.1|9985.1|1
1650864200000|2022-04-25 05:23:20|10004.9|9984.9|10005.1|9985.1|10005.4|9985.4|10004.9|9984.9|4
1650864210000|2022-04-25 05:23:30|10005.4|9985.4|10006.1|9986.1|10006.1|9986.1|10005.1|9985.1|6
1650864220000|2022-04-25 05:23:40|10005.6|9985.6|10005.4|9985.4|10005.6|9985.6|10005.4|9985.4|8
1650864230000|2022-04-25 05:23:50|10005.1|9985.1|10005.4|9985.4|10005.4|9985.4|10005.1|9985.1|6
1650864240000|2022-04-25 05:24:00|10005.6|9985.6|10006.1|9986.1|10006.1|9986.1|10005.6|9985.6|2
1650864250000|2022-04-25 05:24:10|10005.6|9985.6|10005.4|9985.4|10005.6|9985.6|10005.4|9985.4|10
1650864260000|2022-04-25 05:24:20|10005.6|9985.6|10005.4|9985.4|10005.6|9985.6|10005.4|9985.4|4
1650864270000|2022-04-25 05:24:30|10005.1|9985.1|10005.4|9985.4|10005.4|9985.4|10005.1|9985.1|6
1650864280000|2022-04-25 05:24:40|10005.1|9985.1|10005.1|9985.1|10005.4|9985.4|10005.1|9985.1|5
1650864290000|2022-04-25 05:24:50|10004.9|9984.9|10004.9|9984.9|10004.9|9984.9|10004.9|9984.9|1
1650864300000|2022-04-25 05:25:00|10004.6|9984.6|10002.6|9982.6|10004.6|9984.6|10002.1|9982.1|8
1650864320000|2022-04-25 05:25:20|10002.9|9982.9|10004.4|9984.4|10004.4|9984.4|10002.9|9982.9|15
1650864330000|2022-04-25 05:25:30|10004.1|9984.1|10003.9|9983.9|10004.1|9984.1|10002.6|9982.6|9
1650864340000|2022-04-25 05:25:40|10003.6|9983.6|10004.6|9984.6|10005.1|9985.1|10003.4|9983.4|9
1650864350000|2022-04-25 05:25:50|10004.9|9984.9|10003.6|9983.6|10004.9|9984.9|10003.6|9983.6|4
1650864360000|2022-04-25 05:26:00|10004.1|9984.1|10002.9|9982.9|10004.1|9984.1|10002.9|9982.9|3
1650864370000|2022-04-25 05:26:10|10003.4|9983.4|10004.1|9984.1|10004.1|9984.1|10003.4|9983.4|4
1650864380000|2022-04-25 05:26:20|10004.4|9984.4|10003.4|9983.4|10004.4|9984.4|10003.1|9983.1|6
1650864390000|2022-04-25 05:26:30|10003.1|9983.1|10004.6|9984.6|10004.9|9984.9|10002.6|9982.6|7
1650864400000|2022-04-25 05:26:40|10004.4|9984.4|10004.4|9984.4|10004.6|9984.6|10004.4|9984.4|3
1650864410000|2022-04-25 05:26:50|10004.6|9984.6|10004.4|9984.4|10005.1|9985.1|10004.4|9984.4|8
1650864420000|2022-04-25 05:27:00|10004.1|9984.1|10004.6|9984.6|10004.6|9984.6|10003.6|9983.6|7
1650864430000|2022-04-25 05:27:10|10004.9|9984.9|10005.1|9985.1|10006.6|9986.6|10004.6|9984.6|14
1650864440000|2022-04-25 05:27:20|10004.9|9984.9|10003.4|9983.4|10004.9|9984.9|10003.4|9983.4|4
1650864450000|2022-04-25 05:27:30|10003.6|9983.6|10003.1|9983.1|10003.6|9983.6|10002.9|9982.9|9
1650864460000|2022-04-25 05:27:40|10002.9|9982.9|10003.9|9983.9|10004.1|9984.1|10002.9|9982.9|6
1650864470000|2022-04-25 05:27:50|10003.6|9983.6|10002.9|9982.9|10003.9|9983.9|10002.9|9982.9|3
1650864480000|2022-04-25 05:28:00|10003.1|9983.1|10002.4|9982.4|10004.1|9984.1|10002.4|9982.4|8
1650864490000|2022-04-25 05:28:10|10002.1|9982.1|10002.4|9982.4|10002.4|9982.4|10001.6|9981.6|4
1650864500000|2022-04-25 05:28:20|10002.1|9982.1|10001.4|9981.4|10002.1|9982.1|10001.4|9981.4|2
1650864520000|2022-04-25 05:28:40|10001.1|9981.1|10001.6|9981.6|10001.6|9981.6|10001.1|9981.1|3
1650864530000|2022-04-25 05:28:50|10001.9|9981.9|10001.1|9981.1|10001.9|9981.9|10001.1|9981.1|3
1650864540000|2022-04-25 05:29:00|10000.9|9980.9|10000.4|9980.4|10000.9|9980.9|10000.4|9980.4|5
1650864550000|2022-04-25 05:29:10|10000.1|9980.1|10000.4|9980.4|10000.4|9980.4|10000.1|9980.1|2
1650864560000|2022-04-25 05:29:20|9999.9|9979.9|9999.4|9979.4|9999.9|9979.9|9999.1|9979.1|4
1650864570000|2022-04-25 05:29:30|9999.1|9979.1|9999.1|9979.1|9999.1|9979.1|9999.1|9979.1|1
1650864580000|2022-04-25 05:29:40|9998.9|9978.9|9998.9|9978.9|9998.9|9978.9|9998.9|9978.9|1
1650864590000|2022-04-25 05:29:50|9997.6|9977.6|9997.4|9977.4|9997.6|9977.6|9997.1|9977.1|4
1650864600000|2022-04-25 05:30:00|9997.6|9977.6|9996.1|9976.1|9997.9|9977.9|9996.1|9976.1|10
1650864610000|2022-04-25 05:30:10|9996.6|9976.6|9998.4|9978.4|9998.4|9978.4|9995.9|9975.9|11
1650864620000|2022-04-25 05:30:20|9998.9|9978.9|9995.1|9975.1|9999.4|9979.4|9995.1|9975.1|11
1650864630000|2022-04-25 05:30:30|9995.4|9975.4|9995.9|9975.9|9996.1|9976.1|9994.9|9974.9|9
1650864640000|2022-04-25 05:30:40|9996.1|9976.1|9994.1|9974.1|9996.1|9976.1|9993.6|9973.6|7
1650864650000|2022-04-25 05:30:50|9993.9|9973.9|9994.9|9974.9|9995.1|9975.1|9993.9|9973.9|6
1650864660000|2022-04-25 05:31:00|9994.6|9974.6|9993.1|9973.1|9994.6|9974.6|9993.1|9973.1|6
1650864670000|2022-04-25 05:31:10|9992.9|9972.9|9993.4|9973.4|9993.4|9973.4|9992.1|9972.1|5
1650864680000|2022-04-25 05:31:20|9993.6|9973.6|9994.1|9974.1|9995.4|9975.4|9993.1|9973.1|13
1650864690000|2022-04-25 05:31:30|9993.9|9973.9|9993.4|9973.4|9994.4|9974.4|9993.1|9973.1|13
1650864700000|2022-04-25 05:31:40|9993.1|9973.1|9992.6|9972.6|9993.1|9973.1|9992.6|9972.6|7
1650864710000|2022-04-25 05:31:50|9992.9|9972.9|9992.6|9972.6|9992.9|9972.9|9992.4|9972.4|6
1650864720000|2022-04-25 05:32:00|9991.9|9971.9|9993.1|9973.1|9993.9|9973.9|9991.9|9971.9|6
1650864730000|2022-04-25 05:32:10|9993.4|9973.4|9993.4|9973.4|9993.9|9973.9|9993.4|9973.4|13
1650864740000|2022-04-25 05:32:20|9993.6|9973.6|9993.6|9973.6|9993.9|9973.9|9993.4|9973.4|5
1650864750000|2022-04-25 05:32:30|9993.4|9973.4|9996.1|9976.1|9996.1|9976.1|9993.4|9973.4|4
1650864770000|2022-04-25 05:32:50|9995.6|9975.6|9993.1|9973.1|9996.1|9976.1|9993.1|9973.1|9
1650864780000|2022-04-25 05:33:00|9993.4|9973.4|9992.6|9972.6|9993.4|9973.4|9992.6|9972.6|4
1650864790000|2022-04-25 05:33:10|9992.9|9972.9|9992.9|9972.9|9993.6|9973.6|9992.9|9972.9|4
1650864800000|2022-04-25 05:33:20|9992.6|9972.6|9992.6|9972.6|9993.4|9973.4|9992.4|9972.4|9
1650864810000|2022-04-25 05:33:30|9992.4|9972.4|9992.9|9972.9|9993.1|9973.1|9992.1|9972.1|8
1650864830000|2022-04-25 05:33:50|9992.6|9972.6|9992.6|9972.6|9992.9|9972.9|9992.6|9972.6|3
1650864840000|2022-04-25 05:34:00|9993.1|9973.1|9993.1|9973.1|9994.4|9974.4|9992.9|9972.9|8
1650864850000|2022-04-25 05:34:10|9992.9|9972.9|9992.4|9972.4|9992.9|9972.9|9992.4|9972.4|4
1650864860000|2022-04-25 05:34:20|9992.1|9972.1|9992.6|9972.6|9993.1|9973.1|9992.1|9972.1|7
1650864870000|2022-04-25 05:34:30|9992.4|9972.4|9991.6|9971.6|9992.6|9972.6|9991.6|9971.6|11
1650864880000|2022-04-25 05:34:40|9992.1|9972.1|9992.1|9972.1|9992.6|9972.6|9992.1|9972.1|6
1650864890000|2022-04-25 05:34:50|9992.6|9972.6|9992.1|9972.1|9992.9|9972.9|9991.6|9971.6|8
1650864900000|2022-04-25 05:35:00|9992.6|9972.6|9992.1|9972.1|9992.6|9972.6|9992.1|9972.1|3
1650864910000|2022-04-25 05:35:10|9992.6|9972.6|9993.4|9973.4|9993.4|9973.4|9991.6|9971.6|9
1650864920000|2022-04-25 05:35:20|9993.6|9973.6|9993.9|9973.9|9993.9|9973.9|9992.9|9972.9|7
1650864930000|2022-04-25 05:35:30|9993.6|9973.6|9992.9|9972.9|9993.9|9973.9|9992.6|9972.6|7
1650864940000|2022-04-25 05:35:40|9993.1|9973.1|9992.9|9972.9|9993.1|9973.1|9992.6|9972.6|6
1650864950000|2022-04-25 05:35:50|9992.6|9972.6|9991.1|9971.1|9992.6|9972.6|9991.1|9971.1|5
1650864960000|2022-04-25 05:36:00|9990.6|9970.6|9988.9|9968.9|9990.9|9970.9|9988.9|9968.9|6
1650864970000|2022-04-25 05:36:10|9988.6|9968.6|9988.9|9968.9|9988.9|9968.9|9988.6|9968.6|2
1650864980000|2022-04-25 05:36:20|9989.1|9969.1|9993.4|9973.4|9993.4|9973.4|9989.1|9969.1|9
1650864990000|2022-04-25 05:36:30|9993.1|9973.1|9993.1|9973.1|9994.6|9974.6|9993.1|9973.1|6
1650865000000|2022-04-25 05:36:40|9993.4|9973.4|9994.9|9974.9|9995.4|9975.4|9993.4|9973.4|6
1650865010000|2022-04-25 05:36:50|9994.6|9974.6|9990.1|9970.1|9994.6|9974.6|9990.1|9970.1|12
1650865020000|2022-04-25 05:37:00|9989.6|9969.6|9989.4|9969.4|9989.6|9969.6|9989.4|9969.4|2
1650865030000|2022-04-25 05:37:10|9989.1|9969.1|9988.9|9968.9|9989.1|9969.1|9988.6|9968.6|6
1650865040000|2022-04-25 05:37:20|9989.1|9969.1|9989.9|9969.9|9989.9|9969.9|9989.1|9969.1|3
1650865050000|2022-04-25 05:37:30|9989.6|9969.6|9989.1|9969.1|9989.9|9969.9|9989.1|9969.1|5
1650865060000|2022-04-25 05:37:40|9988.9|9968.9|9989.1|9969.1|9989.1|9969.1|9988.9|9968.9|2
1650865070000|2022-04-25 05:37:50|9988.9|9968.9|9988.9|9968.9|9989.1|9969.1|9988.9|9968.9|5
1650865080000|2022-04-25 05:38:00|9988.6|9968.6|9991.1|9971.1|9991.1|9971.1|9988.4|9968.4|10
1650865090000|2022-04-25 05:38:10|9991.4|9971.4|9993.1|9973.1|9993.1|9973.1|9991.4|9971.4|5
1650865100000|2022-04-25 05:38:20|9992.6|9972.6|9989.9|9969.9|9992.6|9972.6|9989.9|9969.9|8
1650865110000|2022-04-25 05:38:30|9989.4|9969.4|9989.1|9969.1|9989.4|9969.4|9989.1|9969.1|4
1650865120000|2022-04-25 05:38:40|9988.9|9968.9|9989.1|9969.1|9989.1|9969.1|9988.6|9968.6|6
1650865130000|2022-04-25 05:38:50|9988.9|9968.9|9988.9|9968.9|9988.9|9968.9|9988.9|9968.9|1
1650865140000|2022-04-25 05:39:00|9988.6|9968.6|9988.6|9968.6|9988.6|9968.6|9988.6|9968.6|1
1650865150000|2022-04-25 05:39:10|9988.4|9968.4|9988.6|9968.6|9988.6|9968.6|9988.4|9968.4|2
1650865160000|2022-04-25 05:39:20|9988.9|9968.9|9988.6|9968.6|9989.1|9969.1|9988.6|9968.6|6
1650865170000|2022-04-25 05:39:30|9988.9|9968.9|9988.9|9968.9|9988.9|9968.9|9988.9|9968.9|1
1650865180000|2022-04-25 05:39:40|9989.1|9969.1|9989.1|9969.1|9989.1|9969.1|9989.1|9969.1|1
1650865200000|2022-04-25 05:40:00|9988.6|9968.6|9988.4|9968.4|9988.6|9968.6|9988.4|9968.4|2
1650865210000|2022-04-25 05:40:10|9987.4|9967.4|9987.4|9967.4|9987.4|9967.4|9987.4|9967.4|1
1650865220000|2022-04-25 05:40:20|9987.1|9967.1|9987.1|9967.1|9987.1|9967.1|9987.1|9967.1|1
1650865230000|2022-04-25 05:40:30|9986.9|9966.9|9986.6|9966.6|9986.9|9966.9|9986.6|9966.6|2
1650865240000|2022-04-25 05:40:40|9985.6|9965.6|9986.1|9966.1|9986.1|9966.1|9985.6|9965.6|2
1650865250000|2022-04-25 05:40:50|9985.9|9965.9|9985.9|9965.9|9985.9|9965.9|9985.9|9965.9|1
1650865280000|2022-04-25 05:41:20|9986.1|9966.1|9987.9|9967.9|9987.9|9967.9|9986.1|9966.1|3
1650865290000|2022-04-25 05:41:30|9987.6|9967.6|9987.4|9967.4|9987.6|9967.6|9987.4|9967.4|2
1650865300000|2022-04-25 05:41:40|9987.1|9967.1|9986.4|9966.4|9987.1|9967.1|9986.4|9966.4|4
1650865310000|2022-04-25 05:41:50|9986.6|9966.6|9986.4|9966.4|9986.6|9966.6|9986.4|9966.4|2
1650865320000|2022-04-25 05:42:00|9986.1|9966.1|9985.9|9965.9|9986.1|9966.1|9985.9|9965.9|2
1650865330000|2022-04-25 05:42:10|9986.1|9966.1|9988.6|9968.6|9988.6|9968.6|9985.9|9965.9|7
1650865340000|2022-04-25 05:42:20|9988.9|9968.9|9989.6|9969.6|9989.6|9969.6|9987.6|9967.6|14
1650865350000|2022-04-25 05:42:30|9989.4|9969.4|9989.1|9969.1|9990.1|9970.1|9988.6|9968.6|10
1650865360000|2022-04-25 05:42:40|9988.9|9968.9|9988.1|9968.1|9989.6|9969.6|9988.1|9968.1|9
1650865370000|2022-04-25 05:42:50|9987.9|9967.9|9988.6|9968.6|9989.6|9969.6|9987.6|9967.6|8
1650865380000|2022-04-25 05:43:00|9988.4|9968.4|9990.6|9970.6|9990.6|9970.6|9988.1|9968.1|5
1650865390000|2022-04-25 05:43:10|9990.4|9970.4|9990.1|9970.1|9990.4|9970.4|9990.1|9970.1|4
1650865400000|2022-04-25 05:43:20|9989.6|9969.6|9988.9|9968.9|9989.6|9969.6|9988.9|9968.9|4
1650865410000|2022-04-25 05:43:30|9989.1|9969.1|9990.6|9970.6|9990.6|9970.6|9989.1|9969.1|4
1650865420000|2022-04-25 05:43:40|9990.9|9970.9|9991.1|9971.1|9991.1|9971.1|9990.9|9970.9|2
1650865430000|2022-04-25 05:43:50|9990.9|9970.9|9990.9|9970.9|9990.9|9970.9|9990.9|9970.9|1
1650865440000|2022-04-25 05:44:00|9991.1|9971.1|9988.6|9968.6|9991.1|9971.1|9988.6|9968.6|9
1650865450000|2022-04-25 05:44:10|9988.4|9968.4|9988.4|9968.4|9988.4|9968.4|9988.4|9968.4|1
1650865460000|2022-04-25 05:44:20|9988.1|9968.1|9987.6|9967.6|9988.1|9968.1|9987.4|9967.4|5
1650865470000|2022-04-25 05:44:30|9987.9|9967.9|9987.9|9967.9|9987.9|9967.9|9987.9|9967.9|1
1650865480000|2022-04-25 05:44:40|9987.6|9967.6|9986.9|9966.9|9987.6|9967.6|9986.6|9966.6|4
1650865490000|2022-04-25 05:44:50|9986.6|9966.6|9986.4|9966.4|9986.6|9966.6|9986.4|9966.4|2
1650865500000|2022-04-25 05:45:00|9986.6|9966.6|9985.6|9965.6|9986.6|9966.6|9985.6|9965.6|5
1650865510000|2022-04-25 05:45:10|9985.9|9965.9|9985.9|9965.9|9985.9|9965.9|9985.9|9965.9|1
1650865520000|2022-04-25 05:45:20|9986.1|9966.1|9988.1|9968.1|9988.6|9968.6|9986.1|9966.1|15
1650865530000|2022-04-25 05:45:30|9988.4|9968.4|9988.4|9968.4|9988.4|9968.4|9988.4|9968.4|1
1650865540000|2022-04-25 05:45:40|9988.6|9968.6|9989.4|9969.4|9990.4|9970.4|9988.4|9968.4|7
1650865550000|2022-04-25 05:45:50|9988.9|9968.9|9992.1|9972.1|9992.4|9972.4|9988.9|9968.9|10
1650865560000|2022-04-25 05:46:00|9991.9|9971.9|9991.6|9971.6|9991.9|9971.9|9991.4|9971.4|3
1650865570000|2022-04-25 05:46:10|9991.4|9971.4|9990.9|9970.9|9991.4|9971.4|9990.6|9970.6|5
1650865580000|2022-04-25 05:46:20|9990.4|9970.4|9989.4|9969.4|9990.4|9970.4|9989.4|9969.4|4
1650865590000|2022-04-25 05:46:30|9989.9|9969.9|9989.9|9969.9|9989.9|9969.9|9989.9|9969.9|1
1650865610000|2022-04-25 05:46:50|9989.6|9969.6|9987.6|9967.6|9989.6|9969.6|9987.1|9967.1|7
1650865620000|2022-04-25 05:47:00|9987.4|9967.4|9987.1|9967.1|9987.4|9967.4|9987.1|9967.1|2
1650865630000|2022-04-25 05:47:10|9986.9|9966.9|9986.6|9966.6|9986.9|9966.9|9986.4|9966.4|4
1650865640000|2022-04-25 05:47:20|9986.9|9966.9|9987.6|9967.6|9987.6|9967.6|9986.9|9966.9|2
1650865650000|2022-04-25 05:47:30|9987.4|9967.4|9985.4|9965.4|9987.4|9967.4|9985.4|9965.4|7
1650865660000|2022-04-25 05:47:40|9986.1|9966.1|9986.1|9966.1|9986.6|9966.6|9986.1|9966.1|4
1650865670000|2022-04-25 05:47:50|9985.9|9965.9|9986.1|9966.1|9986.1|9966.1|9985.9|9965.9|2
1650865680000|2022-04-25 05:48:00|9985.9|9965.9|9982.9|9962.9|9985.9|9965.9|9982.9|9962.9|5
1650865690000|2022-04-25 05:48:10|9983.1|9963.1|9987.1|9967.1|9987.4|9967.4|9983.1|9963.1|4
1650865700000|2022-04-25 05:48:20|9986.4|9966.4|9986.6|9966.6|9986.6|9966.6|9986.4|9966.4|2
1650865710000|2022-04-25 05:48:30|9987.1|9967.1|9986.6|9966.6|9987.4|9967.4|9986.6|9966.6|11
1650865720000|2022-04-25 05:48:40|9986.4|9966.4|9984.4|9964.4|9986.4|9966.4|9984.4|9964.4|3
1650865730000|2022-04-25 05:48:50|9983.4|9963.4|9983.4|9963.4|9983.4|9963.4|9983.1|9963.1|4
1650865740000|2022-04-25 05:49:00|9983.5|9963.5|9983.1|9963.1|9983.5|9963.5|9983.1|9963.1|2
1650865760000|2022-04-25 05:49:20|9983.9|9963.9|9985.9|9965.9|9986.6|9966.6|9983.9|9963.9|6
1650865770000|2022-04-25 05:49:30|9986.1|9966.1|9989.1|9969.1|9989.1|9969.1|9986.1|9966.1|7
1650865780000|2022-04-25 05:49:40|9989.4|9969.4|9988.6|9968.6|9989.4|9969.4|9988.6|9968.6|5
1650865790000|2022-04-25 05:49:50|9988.4|9968.4|9983.9|9963.9|9988.4|9968.4|9983.6|9963.6|8
1650865800000|2022-04-25 05:50:00|9984.1|9964.1|9984.9|9964.9|9986.4|9966.4|9984.1|9964.1|7
1650865810000|2022-04-25 05:50:10|9984.6|9964.6|9985.9|9965.9|9985.9|9965.9|9984.6|9964.6|9
1650865820000|2022-04-25 05:50:20|9986.1|9966.1|9985.9|9965.9|9986.4|9966.4|9985.9|9965.9|4
1650865830000|2022-04-25 05:50:30|9986.1|9966.1|9984.4|9964.4|9986.1|9966.1|9984.4|9964.4|6
1650865840000|2022-04-25 05:50:40|9984.6|9964.6|9984.6|9964.6|9984.9|9964.9|9983.4|9963.4|9
1650865850000|2022-04-25 05:50:50|9983.6|9963.6|9983.4|9963.4|9984.4|9964.4|9983.4|9963.4|4
1650865860000|2022-04-25 05:51:00|9983.9|9963.9|9982.9|9962.9|9984.6|9964.6|9982.9|9962.9|7
1650865880000|2022-04-25 05:51:20|9983.1|9963.1|9983.1|9963.1|9983.1|9963.1|9982.9|9962.9|3
1650865890000|2022-04-25 05:51:30|9982.9|9962.9|9982.4|9962.4|9983.1|9963.1|9981.9|9961.9|7
1650865900000|2022-04-25 05:51:40|9983.1|9963.1|9981.6|9961.6|9983.1|9963.1|9981.6|9961.6|8
1650865910000|2022-04-25 05:51:50|9981.4|9961.4|9981.6|9961.6|9981.6|9961.6|9980.9|9960.9|4
1650865920000|2022-04-25 05:52:00|9981.9|9961.9|9982.4|9962.4|9983.1|9963.1|9981.9|9961.9|6
1650865930000|2022-04-25 05:52:10|9982.6|9962.6|9982.1|9962.1|9982.9|9962.9|9980.9|9960.9|8
1650865940000|2022-04-25 05:52:20|9980.9|9960.9|9980.9|9960.9|9982.4|9962.4|9980.9|9960.9|7
1650865950000|2022-04-25 05:52:30|9981.1|9961.1|9981.6|9961.6|9981.6|9961.6|9980.9|9960.9|4
1650865960000|2022-04-25 05:52:40|9981.4|9961.4|9974.1|9954.1|9981.4|9961.4|9974.1|9954.1|6
1650865970000|2022-04-25 05:52:50|9974.6|9954.6|9975.9|9955.9|9975.9|9955.9|9974.6|9954.6|4
1650865980000|2022-04-25 05:53:00|9975.6|9955.6|9974.1|9954.1|9975.9|9955.9|9974.1|9954.1|4
1650865990000|2022-04-25 05:53:10|9974.6|9954.6|9975.6|9955.6|9976.1|9956.1|9974.6|9954.6|10
1650866000000|2022-04-25 05:53:20|9975.9|9955.9|9975.9|9955.9|9975.9|9955.9|9975.4|9955.4|6
1650866010000|2022-04-25 05:53:30|9975.6|9955.6|9974.4|9954.4|9975.6|9955.6|9974.4|9954.4|5
1650866020000|2022-04-25 05:53:40|9974.6|9954.6|9977.6|9957.6|9977.6|9957.6|9974.4|9954.4|6
1650866030000|2022-04-25 05:53:50|9977.9|9957.9|9978.4|9958.4|9980.4|9960.4|9977.9|9957.9|8
1650866040000|2022-04-25 05:54:00|9977.9|9957.9|9976.9|9956.9|9978.1|9958.1|9976.9|9956.9|5
1650866050000|2022-04-25 05:54:10|9977.1|9957.1|9977.4|9957.4|9977.4|9957.4|9977.1|9957.1|6
1650866060000|2022-04-25 05:54:20|9977.6|9957.6|9980.4|9960.4|9980.4|9960.4|9977.6|9957.6|5
1650866070000|2022-04-25 05:54:30|9980.9|9960.9|9981.1|9961.1|9981.1|9961.1|9980.9|9960.9|2
1650866080000|2022-04-25 05:54:40|9980.4|9960.4|9978.4|9958.4|9980.4|9960.4|9978.4|9958.4|3
1650866090000|2022-04-25 05:54:50|9978.1|9958.1|9977.9|9957.9|9978.1|9958.1|9977.9|9957.9|2
1650866100000|2022-04-25 05:55:00|9978.1|9958.1|9977.1|9957.1|9979.1|9959.1|9977.1|9957.1|12
1650866110000|2022-04-25 05:55:10|9977.4|9957.4|9973.6|9953.6|9977.4|9957.4|9973.6|9953.6|11
1650866120000|2022-04-25 05:55:20|9973.4|9953.4|9971.9|9951.9|9973.4|9953.4|9971.9|9951.9|5
1650866130000|2022-04-25 05:55:30|9971.6|9951.6|9970.6|9950.6|9971.6|9951.6|9968.9|9948.9|11
1650866140000|2022-04-25 05:55:40|9970.9|9950.9|9974.9|9954.9|9975.6|9955.6|9970.9|9950.9|11
1650866150000|2022-04-25 05:55:50|9974.4|9954.4|9972.6|9952.6|9974.4|9954.4|9972.4|9952.4|10
1650866160000|2022-04-25 05:56:00|9972.4|9952.4|9972.4|9952.4|9972.4|9952.4|9972.1|9952.1|3
1650866170000|2022-04-25 05:56:10|9972.6|9952.6|9970.6|9950.6|9972.6|9952.6|9970.6|9950.6|6
1650866180000|2022-04-25 05:56:20|9969.9|9949.9|9970.1|9950.1|9970.4|9950.4|9968.9|9948.9|14
1650866190000|2022-04-25 05:56:30|9969.9|9949.9|9968.1|9948.1|9969.9|9949.9|9968.1|9948.1|8
1650866200000|2022-04-25 05:56:40|9968.4|9948.4|9966.1|9946.1|9968.4|9948.4|9965.4|9945.4|14
1650866210000|2022-04-25 05:56:50|9965.6|9945.6|9964.1|9944.1|9965.6|9945.6|9963.9|9943.9|7
1650866220000|2022-04-25 05:57:00|9963.9|9943.9|9963.1|9943.1|9963.9|9943.9|9963.1|9943.1|6
1650866230000|2022-04-25 05:57:10|9963.4|9943.4|9962.9|9942.9|9964.1|9944.1|9962.6|9942.6|14
1650866240000|2022-04-25 05:57:20|9962.6|9942.6|9960.6|9940.6|9962.6|9942.6|9960.6|9940.6|13
1650866250000|2022-04-25 05:57:30|9960.4|9940.4|9960.9|9940.9|9961.6|9941.6|9960.4|9940.4|13
1650866260000|2022-04-25 05:57:40|9961.1|9941.1|9961.9|9941.9|9962.9|9942.9|9961.1|9941.1|11
1650866270000|2022-04-25 05:57:50|9961.6|9941.6|9958.9|9938.9|9961.6|9941.6|9958.9|9938.9|8
1650866280000|2022-04-25 05:58:00|9958.6|9938.6|9953.4|9933.4|9958.6|9938.6|9952.4|9932.4|9
1650866290000|2022-04-25 05:58:10|9953.1|9933.1|9952.6|9932.6|9953.4|9933.4|9952.4|9932.4|6
1650866300000|2022-04-25 05:58:20|9953.1|9933.1|9953.4|9933.4|9953.6|9933.6|9953.1|9933.1|4
1650866310000|2022-04-25 05:58:30|9954.1|9934.1|9953.9|9933.9|9955.1|9935.1|9953.4|9933.4|11
1650866320000|2022-04-25 05:58:40|9953.6|9933.6|9955.1|9935.1|9955.4|9935.4|9953.4|9933.4|12
1650866330000|2022-04-25 05:58:50|9955.4|9935.4|9955.4|9935.4|9955.4|9935.4|9954.6|9934.6|9
1650866340000|2022-04-25 05:59:00|9955.1|9935.1|9959.1|9939.1|9960.1|9940.1|9955.1|9935.1|11
1650866350000|2022-04-25 05:59:10|9958.9|9938.9|9956.9|9936.9|9958.9|9938.9|9956.9|9936.9|3
1650866360000|2022-04-25 05:59:20|9957.9|9937.9|9956.9|9936.9|9958.1|9938.1|9956.4|9936.4|17
1650866370000|2022-04-25 05:59:30|9957.1|9937.1|9958.9|9938.9|9958.9|9938.9|9956.4|9936.4|7
1650866380000|2022-04-25 05:59:40|9959.1|9939.1|9958.9|9938.9|9959.9|9939.9|9958.9|9938.9|10
1650866390000|2022-04-25 05:59:50|9959.4|9939.4|9958.9|9938.9|9961.9|9941.9|9958.9|9938.9|9
1650866400000|2022-04-25 06:00:00|9958.6|9938.6|9964.4|9944.4|9964.9|9944.9|9956.9|9936.9|25
1650866410000|2022-04-25 06:00:10|9964.6|9944.6|9960.9|9940.9|9965.9|9945.9|9959.6|9939.6|12
1650866420000|2022-04-25 06:00:20|9960.4|9940.4|9959.4|9939.4|9960.4|9940.4|9958.9|9938.9|5
1650866430000|2022-04-25 06:00:30|9959.9|9939.9|9962.4|9942.4|9962.4|9942.4|9959.9|9939.9|9
1650866440000|2022-04-25 06:00:40|9962.6|9942.6|9964.9|9944.9|9964.9|9944.9|9962.6|9942.6|4
1650866450000|2022-04-25 06:00:50|9964.6|9944.6|9965.9|9945.9|9965.9|9945.9|9964.1|9944.1|7
1650866460000|2022-04-25 06:01:00|9965.6|9945.6|9969.4|9949.4|9969.6|9949.6|9965.6|9945.6|12
1650866470000|2022-04-25 06:01:10|9969.1|9949.1|9971.1|9951.1|9971.4|9951.4|9969.1|9949.1|7
1650866480000|2022-04-25 06:01:20|9970.9|9950.9|9972.6|9952.6|9972.9|9952.9|9970.9|9950.9|10
1650866490000|2022-04-25 06:01:30|9972.9|9952.9|9973.9|9953.9|9975.1|9955.1|9971.9|9951.9|13
1650866500000|2022-04-25 06:01:40|9973.4|9953.4|9975.1|9955.1|9975.1|9955.1|9973.4|9953.4|6
1650866510000|2022-04-25 06:01:50|9975.4|9955.4|9977.1|9957.1|9978.4|9958.4|9975.4|9955.4|13
1650866520000|2022-04-25 06:02:00|9976.9|9956.9|9976.4|9956.4|9976.9|9956.9|9975.9|9955.9|11
1650866540000|2022-04-25 06:02:20|9976.1|9956.1|9975.6|9955.6|9976.1|9956.1|9975.6|9955.6|2
1650866550000|2022-04-25 06:02:30|9976.4|9956.4|9977.1|9957.1|9978.6|9958.6|9976.4|9956.4|7
1650866560000|2022-04-25 06:02:40|9976.9|9956.9|9975.9|9955.9|9976.9|9956.9|9975.9|9955.9|5
1650866570000|2022-04-25 06:02:50|9975.1|9955.1|9971.9|9951.9|9975.1|9955.1|9971.9|9951.9|6
1650866580000|2022-04-25 06:03:00|9972.1|9952.1|9967.6|9947.6|9972.1|9952.1|9967.6|9947.6|9
1650866590000|2022-04-25 06:03:10|9967.4|9947.4|9967.1|9947.1|9968.4|9948.4|9965.4|9945.4|12
1650866600000|2022-04-25 06:03:20|9966.9|9946.9|9967.6|9947.6|9967.6|9947.6|9966.9|9946.9|4
1650866610000|2022-04-25 06:03:30|9968.4|9948.4|9969.9|9949.9|9970.1|9950.1|9968.4|9948.4|6
1650866620000|2022-04-25 06:03:40|9970.1|9950.1|9966.1|9946.1|9970.1|9950.1|9966.1|9946.1|6
1650866630000|2022-04-25 06:03:50|9965.6|9945.6|9963.6|9943.6|9965.6|9945.6|9963.6|9943.6|4
1650866640000|2022-04-25 06:04:00|9963.9|9943.9|9966.6|9946.6|9967.1|9947.1|9963.9|9943.9|8
1650866650000|2022-04-25 06:04:10|9966.1|9946.1|9967.4|9947.4|9967.4|9947.4|9965.9|9945.9|5
1650866660000|2022-04-25 06:04:20|9967.6|9947.6|9966.1|9946.1|9969.1|9949.1|9966.1|9946.1|8
1650866670000|2022-04-25 06:04:30|9965.9|9945.9|9963.6|9943.6|9965.9|9945.9|9963.6|9943.6|9
1650866680000|2022-04-25 06:04:40|9964.1|9944.1|9966.6|9946.6|9967.1|9947.1|9964.1|9944.1|8
1650866690000|2022-04-25 06:04:50|9966.4|9946.4|9966.6|9946.6|9966.6|9946.6|9966.4|9946.4|2
1650866700000|2022-04-25 06:05:00|9967.1|9947.1|9970.9|9950.9|9970.9|9950.9|9966.9|9946.9|12
1650866710000|2022-04-25 06:05:10|9971.1|9951.1|9971.9|9951.9|9972.1|9952.1|9971.1|9951.1|8
1650866720000|2022-04-25 06:05:20|9971.4|9951.4|9970.6|9950.6|9971.9|9951.9|9968.3|9948.3|7
1650866730000|2022-04-25 06:05:30|9971.1|9951.1|9967.9|9947.9|9971.6|9951.6|9967.6|9947.6|10
1650866740000|2022-04-25 06:05:40|9967.6|9947.6|9964.4|9944.4|9967.6|9947.6|9963.6|9943.6|6
1650866750000|2022-04-25 06:05:50|9964.9|9944.9|9964.4|9944.4|9964.9|9944.9|9964.1|9944.1|5
1650866760000|2022-04-25 06:06:00|9964.6|9944.6|9963.4|9943.4|9964.6|9944.6|9963.4|9943.4|6
1650866770000|2022-04-25 06:06:10|9963.1|9943.1|9964.1|9944.1|9965.4|9945.4|9962.1|9942.1|11
1650866780000|2022-04-25 06:06:20|9962.6|9942.6|9964.1|9944.1|9964.1|9944.1|9962.6|9942.6|3
1650866790000|2022-04-25 06:06:30|9964.4|9944.4|9963.9|9943.9|9964.4|9944.4|9962.1|9942.1|19
1650866800000|2022-04-25 06:06:40|9963.6|9943.6|9961.1|9941.1|9963.6|9943.6|9959.4|9939.4|12
1650866810000|2022-04-25 06:06:50|9960.9|9940.9|9958.4|9938.4|9961.6|9941.6|9958.4|9938.4|9
1650866820000|2022-04-25 06:07:00|9958.1|9938.1|9957.9|9937.9|9958.1|9938.1|9957.6|9937.6|6
1650866830000|2022-04-25 06:07:10|9958.1|9938.1|9955.9|9935.9|9958.1|9938.1|9954.9|9934.9|4
1650866840000|2022-04-25 06:07:20|9954.9|9934.9|9954.4|9934.4|9955.9|9935.9|9953.9|9933.9|14
1650866850000|2022-04-25 06:07:30|9953.9|9933.9|9953.1|9933.1|9953.9|9933.9|9952.4|9932.4|7
1650866860000|2022-04-25 06:07:40|9952.6|9932.6|9954.4|9934.4|9956.1|9936.1|9952.6|9932.6|6
1650866870000|2022-04-25 06:07:50|9954.9|9934.9|9957.1|9937.1|9957.4|9937.4|9954.9|9934.9|6
1650866880000|2022-04-25 06:08:00|9957.4|9937.4|9960.4|9940.4|9960.4|9940.4|9957.4|9937.4|7
1650866890000|2022-04-25 06:08:10|9959.6|9939.6|9958.4|9938.4|9959.9|9939.9|9957.4|9937.4|11
1650866900000|2022-04-25 06:08:20|9958.6|9938.6|9958.9|9938.9|9958.9|9938.9|9957.9|9937.9|4
1650866910000|2022-04-25 06:08:30|9958.4|9938.4|9958.6|9938.6|9958.9|9938.9|9958.4|9938.4|4
1650866920000|2022-04-25 06:08:40|9957.5|9937.5|9956.9|9936.9|9957.5|9937.5|9956.9|9936.9|2
1650866930000|2022-04-25 06:08:50|9956.8|9936.8|9956|9936|9956.8|9936.8|9956|9936|4
1650866940000|2022-04-25 06:09:00|9956.1|9936.1|9956.6|9936.6|9956.6|9936.6|9955.9|9935.9|5
1650866950000|2022-04-25 06:09:10|9956.4|9936.4|9956.4|9936.4|9956.4|9936.4|9956.4|9936.4|1
1650866980000|2022-04-25 06:09:40|9956.1|9936.1|9953.6|9933.6|9956.1|9936.1|9953.6|9933.6|3
1650866990000|2022-04-25 06:09:50|9953.4|9933.4|9954.6|9934.6|9954.6|9934.6|9953.1|9933.1|11
1650867000000|2022-04-25 06:10:00|9954.9|9934.9|9955.6|9935.6|9955.6|9935.6|9954.6|9934.6|5
1650867010000|2022-04-25 06:10:10|9955.9|9935.9|9955.9|9935.9|9956.4|9936.4|9955.6|9935.6|6
1650867020000|2022-04-25 06:10:20|9956.1|9936.1|9956.4|9936.4|9958.6|9938.6|9955.9|9935.9|8
1650867030000|2022-04-25 06:10:30|9956.6|9936.6|9956.6|9936.6|9956.6|9936.6|9956.4|9936.4|3
1650867040000|2022-04-25 06:10:40|9956.9|9936.9|9956.4|9936.4|9957.1|9937.1|9955.9|9935.9|8
1650867050000|2022-04-25 06:10:50|9956.1|9936.1|9955.9|9935.9|9956.1|9936.1|9955.9|9935.9|2
1650867060000|2022-04-25 06:11:00|9956.1|9936.1|9957.1|9937.1|9957.6|9937.6|9956.1|9936.1|8
1650867070000|2022-04-25 06:11:10|9956.9|9936.9|9956.9|9936.9|9956.9|9936.9|9956.9|9936.9|1
1650867080000|2022-04-25 06:11:20|9956.6|9936.6|9956.6|9936.6|9956.6|9936.6|9956.6|9936.6|1
1650867090000|2022-04-25 06:11:30|9953.4|9933.4|9953.4|9933.4|9953.4|9933.4|9953.4|9933.4|1
1650867100000|2022-04-25 06:11:40|9953.6|9933.6|9953.6|9933.6|9953.6|9933.6|9953.6|9933.6|1
1650867110000|2022-04-25 06:11:50|9954.4|9934.4|9956.1|9936.1|9956.6|9936.6|9954.4|9934.4|5
1650867120000|2022-04-25 06:12:00|9956.4|9936.4|9955.1|9935.1|9956.6|9936.6|9955.1|9935.1|13
1650867130000|2022-04-25 06:12:10|9955.4|9935.4|9954.9|9934.9|9955.4|9935.4|9954.9|9934.9|7
1650867140000|2022-04-25 06:12:20|9954.4|9934.4|9952.1|9932.1|9954.4|9934.4|9952.1|9932.1|8
1650867150000|2022-04-25 06:12:30|9952.4|9932.4|9953.6|9933.6|9953.6|9933.6|9952.4|9932.4|7
1650867160000|2022-04-25 06:12:40|9953.9|9933.9|9952.1|9932.1|9954.6|9934.6|9952.1|9932.1|11
1650867170000|2022-04-25 06:12:50|9952.4|9932.4|9952.4|9932.4|9952.6|9932.6|9952.1|9932.1|7
1650867180000|2022-04-25 06:13:00|9952.1|9932.1|9952.1|9932.1|9952.9|9932.9|9952.1|9932.1|11
1650867190000|2022-04-25 06:13:10|9950.6|9930.6|9947.9|9927.9|9951.4|9931.4|9947.9|9927.9|7
1650867200000|2022-04-25 06:13:20|9947.4|9927.4|9947.9|9927.9|9948.4|9928.4|9947.1|9927.1|12
1650867210000|2022-04-25 06:13:30|9948.1|9928.1|9947.6|9927.6|9949.4|9929.4|9947.6|9927.6|12
1650867220000|2022-04-25 06:13:40|9947.9|9927.9|9949.4|9929.4|9949.9|9929.9|9947.9|9927.9|11
1650867230000|2022-04-25 06:13:50|9949.6|9929.6|9949.4|9929.4|9950.6|9930.6|9949.4|9929.4|7
1650867240000|2022-04-25 06:14:00|9949.1|9929.1|9948.1|9928.1|9949.1|9929.1|9948.1|9928.1|8
1650867250000|2022-04-25 06:14:10|9948.9|9928.9|9949.1|9929.1|9949.9|9929.9|9947.9|9927.9|15
1650867260000|2022-04-25 06:14:20|9948.6|9928.6|9952.4|9932.4|9952.6|9932.6|9947.9|9927.9|21
1650867270000|2022-04-25 06:14:30|9952.1|9932.1|9953.1|9933.1|9954.1|9934.1|9951.6|9931.6|18
1650867280000|2022-04-25 06:14:40|9952.9|9932.9|9951.1|9931.1|9952.9|9932.9|9950.4|9930.4|13
1650867290000|2022-04-25 06:14:50|9950.9|9930.9|9951.4|9931.4|9951.6|9931.6|9950.4|9930.4|7
1650867300000|2022-04-25 06:15:00|9951.6|9931.6|9954.6|9934.6|9954.6|9934.6|9951.4|9931.4|20
1650867310000|2022-04-25 06:15:10|9955.1|9935.1|9954.4|9934.4|9956.4|9936.4|9953.9|9933.9|16
1650867320000|2022-04-25 06:15:20|9953.6|9933.6|9953.6|9933.6|9953.9|9933.9|9953.6|9933.6|5
1650867330000|2022-04-25 06:15:30|9954.1|9934.1|9954.4|9934.4|9955.1|9935.1|9953.9|9933.9|10
1650867340000|2022-04-25 06:15:40|9954.6|9934.6|9954.9|9934.9|9954.9|9934.9|9954.1|9934.1|7
1650867350000|2022-04-25 06:15:50|9955.4|9935.4|9958.4|9938.4|9958.4|9938.4|9955.4|9935.4|6
1650867360000|2022-04-25 06:16:00|9959.9|9939.9|9957.9|9937.9|9960.6|9940.6|9956.6|9936.6|21
1650867370000|2022-04-25 06:16:10|9957.6|9937.6|9955.1|9935.1|9957.6|9937.6|9954.4|9934.4|8
1650867380000|2022-04-25 06:16:20|9955.6|9935.6|9955.6|9935.6|9956.6|9936.6|9954.4|9934.4|11
1650867390000|2022-04-25 06:16:30|9955.4|9935.4|9957.9|9937.9|9957.9|9937.9|9955.4|9935.4|10
1650867400000|2022-04-25 06:16:40|9958.9|9938.9|9958.4|9938.4|9958.9|9938.9|9956.9|9936.9|17
1650867410000|2022-04-25 06:16:50|9958.6|9938.6|9958.1|9938.1|9959.9|9939.9|9956.6|9936.6|9
1650867420000|2022-04-25 06:17:00|9958.4|9938.4|9957.4|9937.4|9958.6|9938.6|9956.1|9936.1|14
1650867430000|2022-04-25 06:17:10|9957.1|9937.1|9958.4|9938.4|9959.4|9939.4|9956.6|9936.6|11
1650867440000|2022-04-25 06:17:20|9959.1|9939.1|9961.4|9941.4|9961.4|9941.4|9958.4|9938.4|17
1650867450000|2022-04-25 06:17:30|9960.9|9940.9|9959.4|9939.4|9960.9|9940.9|9958.6|9938.6|10
1650867460000|2022-04-25 06:17:40|9959.6|9939.6|9957.4|9937.4|9959.6|9939.6|9955.9|9935.9|14
1650867470000|2022-04-25 06:17:50|9957.1|9937.1|9956.6|9936.6|9957.6|9937.6|9956.6|9936.6|13
1650867480000|2022-04-25 06:18:00|9956.4|9936.4|9958.6|9938.6|9958.9|9938.9|9955.4|9935.4|9
1650867490000|2022-04-25 06:18:10|9958.4|9938.4|9959.9|9939.9|9960.4|9940.4|9958.4|9938.4|18
1650867500000|2022-04-25 06:18:20|9959.6|9939.6|9961.6|9941.6|9962.1|9942.1|9959.6|9939.6|12
1650867510000|2022-04-25 06:18:30|9962.1|9942.1|9962.9|9942.9|9963.1|9943.1|9962.1|9942.1|7
1650867520000|2022-04-25 06:18:40|9963.1|9943.1|9963.9|9943.9|9964.1|9944.1|9963.1|9943.1|6
1650867530000|2022-04-25 06:18:50|9963.6|9943.6|9962.9|9942.9|9963.6|9943.6|9962.6|9942.6|14
1650867540000|2022-04-25 06:19:00|9962.6|9942.6|9958.4|9938.4|9962.6|9942.6|9957.9|9937.9|17
1650867550000|2022-04-25 06:19:10|9958.1|9938.1|9955.4|9935.4|9958.1|9938.1|9954.9|9934.9|15
1650867560000|2022-04-25 06:19:20|9955.1|9935.1|9955.1|9935.1|9955.6|9935.6|9954.6|9934.6|15
1650867570000|2022-04-25 06:19:30|9954.9|9934.9|9955.9|9935.9|9955.9|9935.9|9953.6|9933.6|12
1650867580000|2022-04-25 06:19:40|9956.1|9936.1|9956.1|9936.1|9957.1|9937.1|9955.6|9935.6|13
1650867590000|2022-04-25 06:19:50|9956.6|9936.6|9955.9|9935.9|9956.6|9936.6|9954.1|9934.1|14
1650867600000|2022-04-25 06:20:00|9956.4|9936.4|9954.9|9934.9|9956.6|9936.6|9954.9|9934.9|7
1650867610000|2022-04-25 06:20:10|9955.1|9935.1|9957.4|9937.4|9957.6|9937.6|9954.9|9934.9|12
1650867620000|2022-04-25 06:20:20|9957.1|9937.1|9959.6|9939.6|9959.6|9939.6|9957.1|9937.1|5
1650867630000|2022-04-25 06:20:30|9959.4|9939.4|9958.9|9938.9|9959.6|9939.6|9958.9|9938.9|5
1650867640000|2022-04-25 06:20:40|9958.4|9938.4|9958.9|9938.9|9959.1|9939.1|9958.4|9938.4|5
1650867650000|2022-04-25 06:20:50|9959.1|9939.1|9960.6|9940.6|9962.1|9942.1|9957.4|9937.4|18
1650867660000|2022-04-25 06:21:00|9960.4|9940.4|9958.4|9938.4|9962.1|9942.1|9958.4|9938.4|16
1650867670000|2022-04-25 06:21:10|9958.1|9938.1|9958.1|9938.1|9958.1|9938.1|9958.1|9938.1|1
1650867680000|2022-04-25 06:21:20|9958.4|9938.4|9957.4|9937.4|9958.4|9938.4|9957.4|9937.4|6
1650867690000|2022-04-25 06:21:30|9957.1|9937.1|9956.9|9936.9|9957.4|9937.4|9956.4|9936.4|7
1650867700000|2022-04-25 06:21:40|9956.6|9936.6|9955.9|9935.9|9956.6|9936.6|9955.4|9935.4|5
1650867720000|2022-04-25 06:22:00|9956.1|9936.1|9955.9|9935.9|9956.1|9936.1|9955.9|9935.9|4
1650867730000|2022-04-25 06:22:10|9955.6|9935.6|9954.1|9934.1|9955.6|9935.6|9954.1|9934.1|6
1650867740000|2022-04-25 06:22:20|9954.4|9934.4|9957.9|9937.9|9958.1|9938.1|9954.4|9934.4|7
1650867750000|2022-04-25 06:22:30|9957.6|9937.6|9956.1|9936.1|9957.6|9937.6|9956.1|9936.1|2
1650867760000|2022-04-25 06:22:40|9955.9|9935.9|9957.6|9937.6|9957.6|9937.6|9955.9|9935.9|4
1650867770000|2022-04-25 06:22:50|9957.1|9937.1|9955.9|9935.9|9957.1|9937.1|9955.9|9935.9|6
1650867780000|2022-04-25 06:23:00|9955.6|9935.6|9957.9|9937.9|9958.9|9938.9|9954.4|9934.4|14
1650867790000|2022-04-25 06:23:10|9958.4|9938.4|9960.1|9940.1|9960.9|9940.9|9958.4|9938.4|11
1650867800000|2022-04-25 06:23:20|9959.6|9939.6|9960.1|9940.1|9960.6|9940.6|9959.6|9939.6|9
1650867810000|2022-04-25 06:23:30|9959.6|9939.6|9959.9|9939.9|9960.1|9940.1|9959.6|9939.6|6
1650867820000|2022-04-25 06:23:40|9959.6|9939.6|9958.9|9938.9|9959.9|9939.9|9958.9|9938.9|5
1650867830000|2022-04-25 06:23:50|9958.4|9938.4|9958.6|9938.6|9958.6|9938.6|9958.4|9938.4|2
1650867840000|2022-04-25 06:24:00|9958.1|9938.1|9959.4|9939.4|9959.4|9939.4|9957.6|9937.6|4
1650867850000|2022-04-25 06:24:10|9959.6|9939.6|9962.1|9942.1|9962.1|9942.1|9959.6|9939.6|9
1650867860000|2022-04-25 06:24:20|9962.4|9942.4|9962.9|9942.9|9964.1|9944.1|9961.6|9941.6|15
1650867870000|2022-04-25 06:24:30|9962.6|9942.6|9964.6|9944.6|9964.6|9944.6|9961.9|9941.9|10
1650867880000|2022-04-25 06:24:40|9964.9|9944.9|9966.1|9946.1|9966.1|9946.1|9964.9|9944.9|7
1650867890000|2022-04-25 06:24:50|9965.9|9945.9|9964.6|9944.6|9965.9|9945.9|9963.6|9943.6|13
1650867900000|2022-04-25 06:25:00|9964.4|9944.4|9961.6|9941.6|9964.6|9944.6|9961.6|9941.6|14
1650867910000|2022-04-25 06:25:10|9962.4|9942.4|9963.1|9943.1|9963.1|9943.1|9960.6|9940.6|12
1650867920000|2022-04-25 06:25:20|9963.4|9943.4|9962.1|9942.1|9963.6|9943.6|9961.9|9941.9|11
1650867930000|2022-04-25 06:25:30|9961.1|9941.1|9961.4|9941.4|9961.9|9941.9|9959.6|9939.6|13
1650867940000|2022-04-25 06:25:40|9962.4|9942.4|9959.4|9939.4|9962.4|9942.4|9959.4|9939.4|11
1650867950000|2022-04-25 06:25:50|9960.1|9940.1|9959.4|9939.4|9960.6|9940.6|9959.4|9939.4|4
1650867960000|2022-04-25 06:26:00|9959.6|9939.6|9958.9|9938.9|9960.4|9940.4|9958.6|9938.6|14
1650867970000|2022-04-25 06:26:10|9959.4|9939.4|9958.6|9938.6|9959.4|9939.4|9958.6|9938.6|3
1650867980000|2022-04-25 06:26:20|9958.9|9938.9|9958.1|9938.1|9959.4|9939.4|9957.9|9937.9|4
1650867990000|2022-04-25 06:26:30|9956.9|9936.9|9958.9|9938.9|9958.9|9938.9|9956.9|9936.9|3
1650868010000|2022-04-25 06:26:50|9958.4|9938.4|9961.4|9941.4|9961.4|9941.4|9958.4|9938.4|4
1650868020000|2022-04-25 06:27:00|9961.6|9941.6|9962.1|9942.1|9962.4|9942.4|9960.1|9940.1|8
1650868030000|2022-04-25 06:27:10|9962|9942|9959.6|9939.6|9962|9942|9959.6|9939.6|6
1650868040000|2022-04-25 06:27:20|9959.9|9939.9|9960.1|9940.1|9960.1|9940.1|9959.9|9939.9|4
1650868050000|2022-04-25 06:27:30|9959.9|9939.9|9963.9|9943.9|9963.9|9943.9|9959.9|9939.9|6
1650868060000|2022-04-25 06:27:40|9964.4|9944.4|9965.4|9945.4|9965.9|9945.9|9964.4|9944.4|6
1650868070000|2022-04-25 06:27:50|9965.1|9945.1|9964.6|9944.6|9965.1|9945.1|9964.6|9944.6|3
1650868080000|2022-04-25 06:28:00|9964.1|9944.1|9960.9|9940.9|9964.1|9944.1|9960.6|9940.6|12
1650868090000|2022-04-25 06:28:10|9960.6|9940.6|9958.6|9938.6|9960.6|9940.6|9958.6|9938.6|5
1650868100000|2022-04-25 06:28:20|9958.9|9938.9|9958.9|9938.9|9959.4|9939.4|9958.6|9938.6|5
1650868110000|2022-04-25 06:28:30|9959.1|9939.1|9958.9|9938.9|9960.4|9940.4|9958.9|9938.9|5
1650868120000|2022-04-25 06:28:40|9959.1|9939.1|9959.9|9939.9|9959.9|9939.9|9959.1|9939.1|3
1650868130000|2022-04-25 06:28:50|9960.1|9940.1|9957.9|9937.9|9960.1|9940.1|9957.9|9937.9|4
1650868140000|2022-04-25 06:29:00|9957.4|9937.4|9957.9|9937.9|9959.4|9939.4|9957.4|9937.4|10
1650868150000|2022-04-25 06:29:10|9958.6|9938.6|9959.1|9939.1|9959.6|9939.6|9957.4|9937.4|14
1650868160000|2022-04-25 06:29:20|9959.4|9939.4|9959.6|9939.6|9959.9|9939.9|9958.9|9938.9|6
1650868170000|2022-04-25 06:29:30|9959.9|9939.9|9958.9|9938.9|9959.9|9939.9|9958.4|9938.4|8
1650868180000|2022-04-25 06:29:40|9959.4|9939.4|9963.4|9943.4|9963.4|9943.4|9959.4|9939.4|11
1650868190000|2022-04-25 06:29:50|9963.1|9943.1|9962.9|9942.9|9963.1|9943.1|9962.9|9942.9|4
1650868200000|2022-04-25 06:30:00|9963.1|9943.1|9961.4|9941.4|9963.1|9943.1|9960.4|9940.4|11
1650868210000|2022-04-25 06:30:10|9961.6|9941.6|9965.6|9945.6|9965.6|9945.6|9959.4|9939.4|12
1650868220000|2022-04-25 06:30:20|9965.9|9945.9|9963.9|9943.9|9965.9|9945.9|9963.6|9943.6|9
1650868230000|2022-04-25 06:30:30|9964.1|9944.1|9962.6|9942.6|9964.4|9944.4|9962.4|9942.4|10
1650868240000|2022-04-25 06:30:40|9962.4|9942.4|9961.4|9941.4|9962.6|9942.6|9961.4|9941.4|10
1650868250000|2022-04-25 06:30:50|9961.6|9941.6|9962.1|9942.1|9962.6|9942.6|9961.6|9941.6|3
1650868260000|2022-04-25 06:31:00|9961.9|9941.9|9959.4|9939.4|9961.9|9941.9|9959.4|9939.4|8
1650868270000|2022-04-25 06:31:10|9959.6|9939.6|9959.6|9939.6|9959.9|9939.9|9959.6|9939.6|5
1650868280000|2022-04-25 06:31:20|9959.4|9939.4|9958.9|9938.9|9959.4|9939.4|9958.9|9938.9|4
1650868290000|2022-04-25 06:31:30|9958.1|9938.1|9956.1|9936.1|9958.1|9938.1|9956.1|9936.1|5
1650868300000|2022-04-25 06:31:40|9955.6|9935.6|9954.9|9934.9|9955.9|9935.9|9954.6|9934.6|6
1650868310000|2022-04-25 06:31:50|9955.1|9935.1|9956.1|9936.1|9957.4|9937.4|9955.1|9935.1|6
1650868320000|2022-04-25 06:32:00|9956.6|9936.6|9956.1|9936.1|9956.6|9936.6|9955.9|9935.9|5
1650868330000|2022-04-25 06:32:10|9956.9|9936.9|9954.6|9934.6|9956.9|9936.9|9954.6|9934.6|5
1650868340000|2022-04-25 06:32:20|9954.4|9934.4|9955.9|9935.9|9955.9|9935.9|9954.1|9934.1|6
1650868350000|2022-04-25 06:32:30|9956.4|9936.4|9957.1|9937.1|9957.1|9937.1|9956.4|9936.4|6
1650868360000|2022-04-25 06:32:40|9957.4|9937.4|9955.9|9935.9|9957.6|9937.6|9955.9|9935.9|7
1650868370000|2022-04-25 06:32:50|9955.6|9935.6|9955.6|9935.6|9955.6|9935.6|9955.6|9935.6|1
1650868380000|2022-04-25 06:33:00|9955.4|9935.4|9952.6|9932.6|9955.4|9935.4|9952.4|9932.4|10
1650868390000|2022-04-25 06:33:10|9952.9|9932.9|9955.1|9935.1|9955.1|9935.1|9952.6|9932.6|5
1650868400000|2022-04-25 06:33:20|9954.9|9934.9|9954.1|9934.1|9955.1|9935.1|9954.1|9934.1|5
1650868410000|2022-04-25 06:33:30|9953.9|9933.9|9953.9|9933.9|9954.1|9934.1|9953.6|9933.6|4
1650868420000|2022-04-25 06:33:40|9954.1|9934.1|9953.9|9933.9|9954.1|9934.1|9953.4|9933.4|8
1650868430000|2022-04-25 06:33:50|9954.1|9934.1|9953.9|9933.9|9954.1|9934.1|9953.4|9933.4|8
1650868440000|2022-04-25 06:34:00|9953.6|9933.6|9951.6|9931.6|9954.1|9934.1|9951.4|9931.4|11
1650868450000|2022-04-25 06:34:10|9951.4|9931.4|9951.6|9931.6|9951.6|9931.6|9951.4|9931.4|2
1650868460000|2022-04-25 06:34:20|9951.9|9931.9|9948.1|9928.1|9952.1|9932.1|9948.1|9928.1|10
1650868470000|2022-04-25 06:34:30|9948.4|9928.4|9943.1|9923.1|9948.4|9928.4|9943.1|9923.1|5
1650868480000|2022-04-25 06:34:40|9942.6|9922.6|9940.4|9920.4|9942.6|9922.6|9940.1|9920.1|9
1650868490000|2022-04-25 06:34:50|9940.1|9920.1|9941.9|9921.9|9941.9|9921.9|9940.1|9920.1|5
1650868500000|2022-04-25 06:35:00|9942.6|9922.6|9943.6|9923.6|9945.9|9925.9|9942.6|9922.6|11
1650868510000|2022-04-25 06:35:10|9943.4|9923.4|9939.6|9919.6|9943.6|9923.6|9939.4|9919.4|12
1650868520000|2022-04-25 06:35:20|9939.4|9919.4|9940.4|9920.4|9940.6|9920.6|9938.9|9918.9|12
1650868530000|2022-04-25 06:35:30|9940.6|9920.6|9942.9|9922.9|9943.4|9923.4|9940.6|9920.6|9
1650868540000|2022-04-25 06:35:40|9942.6|9922.6|9945.6|9925.6|9945.6|9925.6|9942.6|9922.6|6
1650868550000|2022-04-25 06:35:50|9945.9|9925.9|9944.4|9924.4|9945.9|9925.9|9943.9|9923.9|6
1650868560000|2022-04-25 06:36:00|9944.1|9924.1|9945.6|9925.6|9945.6|9925.6|9943.6|9923.6|10
1650868570000|2022-04-25 06:36:10|9945.9|9925.9|9945.9|9925.9|9945.9|9925.9|9945.4|9925.4|8
1650868580000|2022-04-25 06:36:20|9946.1|9926.1|9945.6|9925.6|9946.6|9926.6|9945.6|9925.6|4
1650868590000|2022-04-25 06:36:30|9945.9|9925.9|9944.6|9924.6|9945.9|9925.9|9944.6|9924.6|5
1650868600000|2022-04-25 06:36:40|9944.9|9924.9|9944.4|9924.4|9944.9|9924.9|9944.4|9924.4|2
1650868610000|2022-04-25 06:36:50|9944.1|9924.1|9944.1|9924.1|9944.1|9924.1|9943.4|9923.4|6
1650868620000|2022-04-25 06:37:00|9943.9|9923.9|9943.4|9923.4|9943.9|9923.9|9942.6|9922.6|7
1650868630000|2022-04-25 06:37:10|9943.1|9923.1|9947.4|9927.4|9947.6|9927.6|9943.1|9923.1|5
1650868640000|2022-04-25 06:37:20|9947.6|9927.6|9949.1|9929.1|9949.1|9929.1|9947.4|9927.4|5
1650868650000|2022-04-25 06:37:30|9950.1|9930.1|9951.1|9931.1|9951.1|9931.1|9950.1|9930.1|2
1650868660000|2022-04-25 06:37:40|9950.6|9930.6|9949.4|9929.4|9951.1|9931.1|9949.1|9929.1|9
1650868670000|2022-04-25 06:37:50|9948.6|9928.6|9947.6|9927.6|9948.9|9928.9|9946.9|9926.9|13
1650868680000|2022-04-25 06:38:00|9947.9|9927.9|9949.1|9929.1|9949.1|9929.1|9947.6|9927.6|11
1650868690000|2022-04-25 06:38:10|9948.9|9928.9|9950.4|9930.4|9951|9931|9948.9|9928.9|13
1650868700000|2022-04-25 06:38:20|9950.9|9930.9|9950.9|9930.9|9950.9|9930.9|9950.9|9930.9|1
1650868710000|2022-04-25 06:38:30|9950.1|9930.1|9950.6|9930.6|9950.9|9930.9|9950.1|9930.1|3
1650868720000|2022-04-25 06:38:40|9950.1|9930.1|9950.9|9930.9|9950.9|9930.9|9950.1|9930.1|3
1650868730000|2022-04-25 06:38:50|9951.9|9931.9|9952.9|9932.9|9953.1|9933.1|9951.9|9931.9|3
1650868740000|2022-04-25 06:39:00|9953.1|9933.1|9955.4|9935.4|9955.4|9935.4|9952.6|9932.6|7
1650868750000|2022-04-25 06:39:10|9955.1|9935.1|9954.6|9934.6|9955.4|9935.4|9954.6|9934.6|6
1650868760000|2022-04-25 06:39:20|9954.4|9934.4|9952.6|9932.6|9954.4|9934.4|9952.6|9932.6|5
1650868770000|2022-04-25 06:39:30|9952.4|9932.4|9951.6|9931.6|9952.4|9932.4|9951.6|9931.6|4
1650868780000|2022-04-25 06:39:40|9951.1|9931.1|9952.4|9932.4|9952.4|9932.4|9951.1|9931.1|3
1650868790000|2022-04-25 06:39:50|9952.9|9932.9|9952.1|9932.1|9953.6|9933.6|9951.6|9931.6|7
1650868800000|2022-04-25 06:40:00|9951.9|9931.9|9953.6|9933.6|9954.1|9934.1|9951.9|9931.9|13
1650868810000|2022-04-25 06:40:10|9953.1|9933.1|9952.1|9932.1|9953.6|9933.6|9952.1|9932.1|7
1650868820000|2022-04-25 06:40:20|9951.9|9931.9|9952.6|9932.6|9952.9|9932.9|9951.6|9931.6|5
1650868830000|2022-04-25 06:40:30|9951.9|9931.9|9951.4|9931.4|9951.9|9931.9|9950.6|9930.6|7
1650868840000|2022-04-25 06:40:40|9950.9|9930.9|9952.1|9932.1|9952.1|9932.1|9950.9|9930.9|7
1650868850000|2022-04-25 06:40:50|9951.9|9931.9|9951.9|9931.9|9952.1|9932.1|9951.9|9931.9|7
1650868860000|2022-04-25 06:41:00|9952.1|9932.1|9950.1|9930.1|9952.6|9932.6|9950.1|9930.1|9
1650868870000|2022-04-25 06:41:10|9949.6|9929.6|9949.4|9929.4|9949.6|9929.6|9948.9|9928.9|6
1650868880000|2022-04-25 06:41:20|9949.6|9929.6|9948.1|9928.1|9950.1|9930.1|9948.1|9928.1|7
1650868890000|2022-04-25 06:41:30|9948.9|9928.9|9949.6|9929.6|9950.1|9930.1|9948.6|9928.6|11
1650868900000|2022-04-25 06:41:40|9949.1|9929.1|9949.4|9929.4|9949.6|9929.6|9948.6|9928.6|13
1650868910000|2022-04-25 06:41:50|9949.6|9929.6|9948.6|9928.6|9949.9|9929.9|9948.4|9928.4|10
1650868920000|2022-04-25 06:42:00|9948.9|9928.9|9948.1|9928.1|9949.4|9929.4|9948.1|9928.1|14
1650868930000|2022-04-25 06:42:10|9948.4|9928.4|9950.4|9930.4|9952.1|9932.1|9948.1|9928.1|12
1650868940000|2022-04-25 06:42:20|9950.1|9930.1|9950.6|9930.6|9951.1|9931.1|9950.1|9930.1|9
1650868950000|2022-04-25 06:42:30|9950.4|9930.4|9948.4|9928.4|9950.4|9930.4|9946.9|9926.9|16
1650868960000|2022-04-25 06:42:40|9949|9929|9951.1|9931.1|9951.4|9931.4|9948.6|9928.6|8
1650868970000|2022-04-25 06:42:50|9951.6|9931.6|9951.1|9931.1|9951.6|9931.6|9950.1|9930.1|7
1650868980000|2022-04-25 06:43:00|9951.6|9931.6|9950.9|9930.9|9951.6|9931.6|9950.1|9930.1|10
1650868990000|2022-04-25 06:43:10|9951.1|9931.1|9948.6|9928.6|9951.1|9931.1|9948.6|9928.6|9
1650869000000|2022-04-25 06:43:20|9948.4|9928.4|9951.1|9931.1|9951.1|9931.1|9948.4|9928.4|4
1650869010000|2022-04-25 06:43:30|9950.9|9930.9|9948.9|9928.9|9950.9|9930.9|9948.9|9928.9|8
1650869020000|2022-04-25 06:43:40|9950.1|9930.1|9947.6|9927.6|9950.1|9930.1|9947.6|9927.6|6
1650869030000|2022-04-25 06:43:50|9947.4|9927.4|9944.6|9924.6|9947.4|9927.4|9943.9|9923.9|14
1650869040000|2022-04-25 06:44:00|9944.4|9924.4|9944.9|9924.9|9944.9|9924.9|9943.1|9923.1|14
1650869050000|2022-04-25 06:44:10|9945.9|9925.9|9947.9|9927.9|9947.9|9927.9|9945.9|9925.9|5
1650869060000|2022-04-25 06:44:20|9947.4|9927.4|9949.9|9929.9|9950.4|9930.4|9947.4|9927.4|15
1650869070000|2022-04-25 06:44:30|9949.4|9929.4|9948.9|9928.9|9950.1|9930.1|9948.9|9928.9|17
1650869080000|2022-04-25 06:44:40|9948.6|9928.6|9948.6|9928.6|9948.6|9928.6|9948.1|9928.1|5
1650869090000|2022-04-25 06:44:50|9948.4|9928.4|9950.1|9930.1|9950.6|9930.6|9948.1|9928.1|8
1650869100000|2022-04-25 06:45:00|9949.9|9929.9|9949.4|9929.4|9951.1|9931.1|9949.1|9929.1|18
1650869110000|2022-04-25 06:45:10|9948.9|9928.9|9946.4|9926.4|9948.9|9928.9|9946.1|9926.1|7
1650869120000|2022-04-25 06:45:20|9946.6|9926.6|9948.4|9928.4|9949.4|9929.4|9946.6|9926.6|11
1650869130000|2022-04-25 06:45:30|9947.9|9927.9|9948.4|9928.4|9948.4|9928.4|9947.1|9927.1|7
1650869140000|2022-04-25 06:45:40|9948.1|9928.1|9946.4|9926.4|9948.1|9928.1|9945.9|9925.9|4
1650869150000|2022-04-25 06:45:50|9946.6|9926.6|9948.4|9928.4|9948.6|9928.6|9946.6|9926.6|5
1650869160000|2022-04-25 06:46:00|9947.4|9927.4|9949.1|9929.1|9949.6|9929.6|9947.1|9927.1|11
1650869170000|2022-04-25 06:46:10|9949.9|9929.9|9949.1|9929.1|9951.1|9931.1|9949.1|9929.1|17
1650869180000|2022-04-25 06:46:20|9949.4|9929.4|9948.6|9928.6|9949.6|9929.6|9948.6|9928.6|8
1650869190000|2022-04-25 06:46:30|9949.6|9929.6|9946.1|9926.1|9950.4|9930.4|9946.1|9926.1|10
1650869200000|2022-04-25 06:46:40|9946.4|9926.4|9946.6|9926.6|9946.6|9926.6|9946.4|9926.4|2
1650869210000|2022-04-25 06:46:50|9946.4|9926.4|9945.1|9925.1|9946.4|9926.4|9945.1|9925.1|6
1650869220000|2022-04-25 06:47:00|9944.9|9924.9|9943.9|9923.9|9944.9|9924.9|9943.9|9923.9|4
1650869230000|2022-04-25 06:47:10|9943.6|9923.6|9945.4|9925.4|9945.4|9925.4|9942.9|9922.9|6
1650869240000|2022-04-25 06:47:20|9946.9|9926.9|9946.4|9926.4|9947.1|9927.1|9946.4|9926.4|6
1650869250000|2022-04-25 06:47:30|9946.9|9926.9|9946.4|9926.4|9947.4|9927.4|9946.4|9926.4|6
1650869260000|2022-04-25 06:47:40|9945.4|9925.4|9942.9|9922.9|9946.1|9926.1|9942.6|9922.6|11
1650869270000|2022-04-25 06:47:50|9943.1|9923.1|9944.6|9924.6|9945.6|9925.6|9943.1|9923.1|13
1650869280000|2022-04-25 06:48:00|9944.1|9924.1|9941.6|9921.6|9944.1|9924.1|9941.1|9921.1|7
1650869290000|2022-04-25 06:48:10|9941.4|9921.4|9938.6|9918.6|9941.4|9921.4|9938.6|9918.6|5
1650869300000|2022-04-25 06:48:20|9938.9|9918.9|9938.6|9918.6|9938.9|9918.9|9938.4|9918.4|4
1650869310000|2022-04-25 06:48:30|9938.4|9918.4|9937.4|9917.4|9938.4|9918.4|9937.4|9917.4|4
1650869320000|2022-04-25 06:48:40|9938.1|9918.1|9940.9|9920.9|9941.9|9921.9|9937.9|9917.9|16
1650869330000|2022-04-25 06:48:50|9940.6|9920.6|9938.9|9918.9|9941.6|9921.6|9938.9|9918.9|15
1650869340000|2022-04-25 06:49:00|9939.1|9919.1|9939.9|9919.9|9940.1|9920.1|9938.4|9918.4|15
1650869350000|2022-04-25 06:49:10|9940.4|9920.4|9942.9|9922.9|9942.9|9922.9|9940.4|9920.4|11
1650869360000|2022-04-25 06:49:20|9943.1|9923.1|9942.4|9922.4|9943.6|9923.6|9941.9|9921.9|13
1650869370000|2022-04-25 06:49:30|9943.3|9923.3|9946.4|9926.4|9946.4|9926.4|9943.3|9923.3|13
1650869380000|2022-04-25 06:49:40|9945.9|9925.9|9945.4|9925.4|9946.6|9926.6|9945.4|9925.4|5
1650869390000|2022-04-25 06:49:50|9945.6|9925.6|9945.9|9925.9|9947.1|9927.1|9945.4|9925.4|11
1650869400000|2022-04-25 06:50:00|9946.4|9926.4|9946.4|9926.4|9947.4|9927.4|9946.4|9926.4|9
1650869410000|2022-04-25 06:50:10|9946.1|9926.1|9946.4|9926.4|9946.4|9926.4|9945.6|9925.6|8
1650869420000|2022-04-25 06:50:20|9946.1|9926.1|9942.1|9922.1|9946.1|9926.1|9941.6|9921.6|8
1650869430000|2022-04-25 06:50:30|9941.4|9921.4|9944.1|9924.1|9944.9|9924.9|9941.1|9921.1|11
1650869440000|2022-04-25 06:50:40|9944.4|9924.4|9947.4|9927.4|9948.1|9928.1|9943.9|9923.9|20
1650869450000|2022-04-25 06:50:50|9948.4|9928.4|9949.6|9929.6|9949.9|9929.9|9948.1|9928.1|17
1650869460000|2022-04-25 06:51:00|9949.9|9929.9|9949.6|9929.6|9951.4|9931.4|9949.1|9929.1|17
1650869470000|2022-04-25 06:51:10|9949.9|9929.9|9951.4|9931.4|9951.4|9931.4|9948.4|9928.4|22
1650869480000|2022-04-25 06:51:20|9951.1|9931.1|9950.9|9930.9|9951.4|9931.4|9948.6|9928.6|12
1650869490000|2022-04-25 06:51:30|9950.6|9930.6|9950.4|9930.4|9951.9|9931.9|9948.6|9928.6|11
1650869500000|2022-04-25 06:51:40|9951.4|9931.4|9949.1|9929.1|9951.4|9931.4|9949.1|9929.1|11
1650869510000|2022-04-25 06:51:50|9949.4|9929.4|9948.9|9928.9|9949.4|9929.4|9948.6|9928.6|4
1650869520000|2022-04-25 06:52:00|9948.6|9928.6|9948.1|9928.1|9948.6|9928.6|9948.1|9928.1|2
1650869530000|2022-04-25 06:52:10|9949.6|9929.6|9952.4|9932.4|9952.4|9932.4|9949.6|9929.6|9
1650869540000|2022-04-25 06:52:20|9953.4|9933.4|9951.9|9931.9|9953.4|9933.4|9951.6|9931.6|9
1650869550000|2022-04-25 06:52:30|9951.4|9931.4|9948.9|9928.9|9951.6|9931.6|9948.9|9928.9|8
1650869560000|2022-04-25 06:52:40|9948.6|9928.6|9946.1|9926.1|9948.6|9928.6|9945.4|9925.4|6
1650869570000|2022-04-25 06:52:50|9945.9|9925.9|9946.1|9926.1|9946.4|9926.4|9945.9|9925.9|8
1650869580000|2022-04-25 06:53:00|9945.9|9925.9|9946.4|9926.4|9948.6|9928.6|9945.4|9925.4|16
1650869590000|2022-04-25 06:53:10|9947.4|9927.4|9946.9|9926.9|9947.4|9927.4|9945.6|9925.6|11
1650869600000|2022-04-25 06:53:20|9947.1|9927.1|9945.6|9925.6|9947.4|9927.4|9945.6|9925.6|7
1650869610000|2022-04-25 06:53:30|9946.4|9926.4|9947.9|9927.9|9948.1|9928.1|9945.6|9925.6|16
1650869620000|2022-04-25 06:53:40|9948.1|9928.1|9949.6|9929.6|9950.9|9930.9|9948.1|9928.1|11
1650869630000|2022-04-25 06:53:50|9949.9|9929.9|9952.4|9932.4|9952.4|9932.4|9949.9|9929.9|6
1650869640000|2022-04-25 06:54:00|9952.1|9932.1|9950.9|9930.9|9952.6|9932.6|9950.9|9930.9|13
1650869650000|2022-04-25 06:54:10|9950.6|9930.6|9954.1|9934.1|9954.1|9934.1|9950.6|9930.6|10
1650869660000|2022-04-25 06:54:20|9954.4|9934.4|9954.4|9934.4|9954.9|9934.9|9952.6|9932.6|13
1650869670000|2022-04-25 06:54:30|9954.9|9934.9|9954.9|9934.9|9954.9|9934.9|9953.9|9933.9|12
1650869680000|2022-04-25 06:54:40|9954.6|9934.6|9951.6|9931.6|9954.9|9934.9|9951.6|9931.6|15
1650869690000|2022-04-25 06:54:50|9951.9|9931.9|9951.9|9931.9|9952.1|9932.1|9951.9|9931.9|5
1650869700000|2022-04-25 06:55:00|9951.6|9931.6|9951.1|9931.1|9951.6|9931.6|9950.9|9930.9|8
1650869710000|2022-04-25 06:55:10|9950.9|9930.9|9948.4|9938.4|9951.4|9938.6|9946.1|9930.9|20
1650869720000|2022-04-25 06:55:20|9948.1|9938.1|9949.1|9939.1|9950.4|9940.4|9948.1|9938.1|17
1650869730000|2022-04-25 06:55:30|9949.4|9939.4|9950.1|9940.1|9950.6|9940.6|9949.1|9939.1|10
1650869740000|2022-04-25 06:55:40|9949.9|9939.9|9948.9|9938.9|9949.9|9939.9|9948.6|9938.6|10
1650869750000|2022-04-25 06:55:50|9949.1|9939.1|9950.9|9940.9|9950.9|9940.9|9949.1|9939.1|7
1650869760000|2022-04-25 06:56:00|9950.6|9940.6|9949.1|9939.1|9950.6|9940.6|9948.9|9938.9|8
1650869770000|2022-04-25 06:56:10|9948.9|9938.9|9949.1|9939.1|9949.1|9939.1|9948.9|9938.9|2
1650869780000|2022-04-25 06:56:20|9948.9|9938.9|9951.9|9941.9|9952.4|9942.4|9948.9|9938.9|15
1650869790000|2022-04-25 06:56:30|9952.1|9942.1|9949.4|9939.4|9953.1|9943.1|9949.1|9939.1|12
1650869800000|2022-04-25 06:56:40|9949.1|9939.1|9950.4|9940.4|9950.6|9940.6|9948.4|9938.4|15
1650869810000|2022-04-25 06:56:50|9950.1|9940.1|9952.9|9942.9|9952.9|9942.9|9950.1|9940.1|13
1650869820000|2022-04-25 06:57:00|9952.6|9942.6|9948.6|9938.6|9952.9|9942.9|9948.4|9938.4|19
1650869830000|2022-04-25 06:57:10|9948.1|9938.1|9947.1|9937.1|9948.6|9938.6|9946.9|9936.9|13
1650869840000|2022-04-25 06:57:20|9949.1|9939.1|9947.9|9937.9|9949.4|9939.4|9947.6|9937.6|19
1650869850000|2022-04-25 06:57:30|9947.6|9937.6|9945.6|9935.6|9947.6|9937.6|9944.4|9934.4|15
1650869860000|2022-04-25 06:57:40|9945.9|9935.9|9946.6|9936.6|9946.9|9936.9|9945.6|9935.6|8
1650869870000|2022-04-25 06:57:50|9946.4|9936.4|9944.9|9934.9|9946.6|9936.6|9944.9|9934.9|8
1650869880000|2022-04-25 06:58:00|9945.1|9935.1|9944.6|9934.6|9945.4|9935.4|9944.4|9934.4|6
1650869890000|2022-04-25 06:58:10|9944.4|9934.4|9942.4|9932.4|9944.4|9934.4|9940.6|9930.6|10
1650869900000|2022-04-25 06:58:20|9942.1|9932.1|9942.6|9932.6|9944.1|9934.1|9941.6|9931.6|12
1650869910000|2022-04-25 06:58:30|9942.4|9932.4|9943.4|9933.4|9943.4|9933.4|9942.1|9932.1|9
1650869920000|2022-04-25 06:58:40|9943.6|9933.6|9943.9|9933.9|9944.1|9934.1|9943.1|9933.1|7
1650869930000|2022-04-25 06:58:50|9943.6|9933.6|9945.9|9935.9|9946.1|9936.1|9943.6|9933.6|13
1650869940000|2022-04-25 06:59:00|9946.9|9936.9|9951.1|9941.1|9951.3|9941.3|9946.6|9936.6|16
1650869950000|2022-04-25 06:59:10|9950.9|9940.9|9948.9|9938.9|9950.9|9940.9|9948.9|9938.9|2
1650869960000|2022-04-25 06:59:20|9949.1|9939.1|9949.6|9939.6|9949.6|9939.6|9949.1|9939.1|2
1650869970000|2022-04-25 06:59:30|9950.6|9940.6|9950.4|9940.4|9952.1|9942.1|9950.4|9940.4|12
1650869980000|2022-04-25 06:59:40|9949.9|9939.9|9954.1|9944.1|9954.4|9944.4|9949.1|9939.1|16
1650869990000|2022-04-25 06:59:50|9954|9944|9950.8|9940.8|9954.3|9944.3|9950.8|9940.8|9
1650870000000|2022-04-25 07:00:00|9950.5|9940.5|9947.8|9937.8|9950.5|9940.5|9947.8|9937.8|24
1650870010000|2022-04-25 07:00:10|9947.5|9937.5|9949.1|9939.1|9950.9|9940.9|9946.5|9936.5|14
1650870020000|2022-04-25 07:00:20|9948.8|9938.8|9944.1|9934.1|9948.8|9938.8|9944|9934|16
1650870030000|2022-04-25 07:00:30|9943.5|9933.5|9944.1|9934.1|9945.6|9935.6|9942.6|9932.6|15
1650870040000|2022-04-25 07:00:40|9944|9934|9942|9932|9944.1|9934.1|9941.5|9931.5|21
1650870050000|2022-04-25 07:00:50|9941.5|9931.5|9941.5|9931.5|9941.6|9931.6|9940.5|9930.5|10
1650870060000|2022-04-25 07:01:00|9941.4|9931.4|9937|9927|9941.4|9931.4|9937|9927|15
1650870070000|2022-04-25 07:01:10|9936.8|9926.8|9934.3|9924.3|9936.8|9926.8|9934.3|9924.3|7
1650870080000|2022-04-25 07:01:20|9933.9|9923.9|9932.1|9922.1|9933.9|9923.9|9932.1|9922.1|7
1650870090000|2022-04-25 07:01:30|9932.4|9922.4|9935.1|9925.1|9935.1|9925.1|9932.1|9922.1|6
1650870100000|2022-04-25 07:01:40|9934.9|9924.9|9932|9922|9934.9|9924.9|9932|9922|11
1650870110000|2022-04-25 07:01:50|9935.3|9925.3|9933.5|9923.5|9935.8|9925.8|9933.5|9923.5|6
1650870120000|2022-04-25 07:02:00|9933.3|9923.3|9932.4|9922.4|9933.3|9923.3|9932.4|9922.4|6
1650870130000|2022-04-25 07:02:10|9932.6|9922.6|9934.1|9924.1|9934.1|9924.1|9932.6|9922.6|5
1650870140000|2022-04-25 07:02:20|9935.1|9925.1|9938.9|9928.9|9939.1|9929.1|9935.1|9925.1|16
1650870150000|2022-04-25 07:02:30|9938.6|9928.6|9937.9|9927.9|9938.6|9928.6|9937.4|9927.4|13
1650870160000|2022-04-25 07:02:40|9938.1|9928.1|9938.1|9928.1|9938.4|9928.4|9937.4|9927.4|15
1650870170000|2022-04-25 07:02:50|9938.4|9928.4|9938.4|9928.4|9938.9|9928.9|9937.9|9927.9|14
1650870180000|2022-04-25 07:03:00|9938.6|9928.6|9936.6|9926.6|9938.6|9928.6|9936.1|9926.1|10
1650870190000|2022-04-25 07:03:10|9936.9|9926.9|9936.6|9926.6|9937.1|9927.1|9936.4|9926.4|13
1650870200000|2022-04-25 07:03:20|9936.4|9926.4|9936.1|9926.1|9936.4|9926.4|9935.9|9925.9|4
1650870210000|2022-04-25 07:03:30|9935.9|9925.9|9935.9|9925.9|9935.9|9925.9|9935.9|9925.9|1
1650870220000|2022-04-25 07:03:40|9936.1|9926.1|9937.4|9927.4|9938.1|9928.1|9936.1|9926.1|12
1650870230000|2022-04-25 07:03:50|9937.1|9927.1|9937.4|9927.4|9937.6|9927.6|9937.1|9927.1|3
1650870240000|2022-04-25 07:04:00|9937.6|9927.6|9935.4|9925.4|9937.6|9927.6|9935.4|9925.4|12
1650870250000|2022-04-25 07:04:10|9936.4|9926.4|9936.1|9926.1|9936.4|9926.4|9935.9|9925.9|4
1650870260000|2022-04-25 07:04:20|9936.4|9926.4|9937.1|9927.1|9937.4|9927.4|9936.4|9926.4|6
1650870270000|2022-04-25 07:04:30|9936.6|9926.6|9939.6|9929.6|9939.6|9929.6|9936.6|9926.6|9
1650870280000|2022-04-25 07:04:40|9939.9|9929.9|9940.1|9930.1|9940.1|9930.1|9939.9|9929.9|2
1650870290000|2022-04-25 07:04:50|9939.9|9929.9|9938.9|9928.9|9939.9|9929.9|9938.9|9928.9|2
1650870300000|2022-04-25 07:05:00|9938.4|9928.4|9939.9|9929.9|9939.9|9929.9|9938.4|9928.4|10
1650870310000|2022-04-25 07:05:10|9939.6|9929.6|9941.1|9931.1|9941.1|9931.1|9939.6|9929.6|8
1650870320000|2022-04-25 07:05:20|9941.4|9931.4|9941.4|9931.4|9941.4|9931.4|9941.4|9931.4|1
1650870330000|2022-04-25 07:05:30|9941.6|9931.6|9943.4|9933.4|9944.1|9934.1|9941.6|9931.6|5
1650870340000|2022-04-25 07:05:40|9943.1|9933.1|9941.4|9931.4|9943.4|9933.4|9941.4|9931.4|13
1650870350000|2022-04-25 07:05:50|9941.1|9931.1|9945.6|9935.6|9945.6|9935.6|9941.1|9931.1|8
1650870360000|2022-04-25 07:06:00|9946.4|9936.4|9944.4|9934.4|9947.6|9937.6|9944|9934|11
1650870370000|2022-04-25 07:06:10|9944.6|9934.6|9944.9|9934.9|9944.9|9934.9|9944.1|9934.1|6
1650870380000|2022-04-25 07:06:20|9945.1|9935.1|9947.4|9937.4|9947.4|9937.4|9945.1|9935.1|3
1650870390000|2022-04-25 07:06:30|9947.6|9937.6|9952.4|9942.4|9953.1|9943.1|9947.6|9937.6|13
1650870400000|2022-04-25 07:06:40|9952.6|9942.6|9951.9|9941.9|9955.9|9945.9|9951.9|9941.9|11
1650870410000|2022-04-25 07:06:50|9952.1|9942.1|9958.4|9948.4|9958.4|9948.4|9952.1|9942.1|13
1650870420000|2022-04-25 07:07:00|9959.4|9949.4|9959.6|9949.6|9959.9|9949.9|9959.4|9949.4|6
1650870430000|2022-04-25 07:07:10|9959.4|9949.4|9959.1|9949.1|9959.9|9949.9|9958.9|9948.9|11
1650870440000|2022-04-25 07:07:20|9959.4|9949.4|9964.9|9954.9|9964.9|9954.9|9959.4|9949.4|8
1650870450000|2022-04-25 07:07:30|9965.6|9955.6|9967.6|9957.6|9970.1|9960.1|9965.6|9955.6|17
1650870460000|2022-04-25 07:07:40|9967.1|9957.1|9968.1|9958.1|9968.4|9958.4|9964.9|9954.9|11
1650870470000|2022-04-25 07:07:50|9969.4|9959.4|9973.1|9963.1|9973.1|9963.1|9969.4|9959.4|13
1650870480000|2022-04-25 07:08:00|9973.4|9963.4|9977.6|9967.6|9977.9|9967.9|9973.4|9963.4|8
1650870490000|2022-04-25 07:08:10|9977.4|9967.4|9977.4|9967.4|9977.6|9967.6|9977.1|9967.1|5
1650870500000|2022-04-25 07:08:20|9977.1|9967.1|9976.9|9966.9|9977.1|9967.1|9972.1|9962.1|13
1650870510000|2022-04-25 07:08:30|9978.3|9968.3|9983.6|9973.6|9983.6|9973.6|9978.3|9968.3|14
1650870520000|2022-04-25 07:08:40|9983.9|9973.9|9981.9|9971.9|9983.9|9973.9|9981.9|9971.9|6
1650870530000|2022-04-25 07:08:50|9981.6|9971.6|9978.9|9968.9|9981.6|9971.6|9978.4|9968.4|8
1650870540000|2022-04-25 07:09:00|9977.9|9967.9|9976.9|9966.9|9978.6|9968.6|9976.4|9966.4|13
1650870550000|2022-04-25 07:09:10|9976.6|9966.6|9975.4|9965.4|9976.6|9966.6|9975.4|9965.4|7
1650870560000|2022-04-25 07:09:20|9975.1|9965.1|9972.9|9962.9|9975.1|9965.1|9971.9|9961.9|16
1650870570000|2022-04-25 07:09:30|9972.4|9962.4|9969.4|9959.4|9972.4|9962.4|9969.4|9959.4|6
1650870580000|2022-04-25 07:09:40|9969.1|9959.1|9967.4|9957.4|9969.1|9959.1|9967.4|9957.4|6
1650870590000|2022-04-25 07:09:50|9967.1|9957.1|9967.1|9957.1|9969.4|9959.4|9966.9|9956.9|7
1650870600000|2022-04-25 07:10:00|9966.9|9956.9|9965.1|9955.1|9966.9|9956.9|9965.1|9955.1|11
1650870610000|2022-04-25 07:10:10|9964.9|9954.9|9964.6|9954.6|9964.9|9954.9|9962.4|9952.4|10
1650870620000|2022-04-25 07:10:20|9965.4|9955.4|9969.1|9959.1|9969.1|9959.1|9965.4|9955.4|6
1650870630000|2022-04-25 07:10:30|9969.4|9959.4|9966.6|9956.6|9971.9|9961.9|9966.6|9956.6|12
1650870640000|2022-04-25 07:10:40|9966.9|9956.9|9964.1|9954.1|9966.9|9956.9|9963.9|9953.9|12
1650870650000|2022-04-25 07:10:50|9963.6|9953.6|9966.1|9956.1|9967.6|9957.6|9963.6|9953.6|10
1650870660000|2022-04-25 07:11:00|9964.4|9954.4|9967.1|9957.1|9967.6|9957.6|9963.9|9953.9|11
1650870670000|2022-04-25 07:11:10|9967.4|9957.4|9967.9|9957.9|9967.9|9957.9|9967.4|9957.4|3
1650870680000|2022-04-25 07:11:20|9967.6|9957.6|9967.6|9957.6|9969.1|9959.1|9967.1|9957.1|10
1650870690000|2022-04-25 07:11:30|9967.4|9957.4|9967.4|9957.4|9968.6|9958.6|9967.4|9957.4|3
1650870700000|2022-04-25 07:11:40|9967.9|9957.9|9964.4|9954.4|9967.9|9957.9|9964.4|9954.4|6
1650870710000|2022-04-25 07:11:50|9965.4|9955.4|9965.4|9955.4|9965.4|9955.4|9965.4|9955.4|1
1650870720000|2022-04-25 07:12:00|9965.9|9955.9|9967.1|9957.1|9967.1|9957.1|9963.9|9953.9|9
1650870730000|2022-04-25 07:12:10|9966.9|9956.9|9965.4|9955.4|9966.9|9956.9|9965.4|9955.4|6
1650870740000|2022-04-25 07:12:20|9965.6|9955.6|9964.9|9954.9|9966.6|9956.6|9964.9|9954.9|9
1650870750000|2022-04-25 07:12:30|9965.1|9955.1|9960.9|9950.9|9965.1|9955.1|9960.9|9950.9|7
1650870760000|2022-04-25 07:12:40|9961.1|9951.1|9958.4|9948.4|9961.4|9951.4|9958.1|9948.1|10
1650870770000|2022-04-25 07:12:50|9957.9|9947.9|9960.4|9950.4|9960.4|9950.4|9957.9|9947.9|6
1650870780000|2022-04-25 07:13:00|9961.4|9951.4|9961.1|9951.1|9961.6|9951.6|9961.1|9951.1|7
1650870790000|2022-04-25 07:13:10|9960.6|9950.6|9960.1|9950.1|9960.6|9950.6|9957.1|9947.1|9
1650870800000|2022-04-25 07:13:20|9959.6|9949.6|9961.4|9951.4|9961.4|9951.4|9959.6|9949.6|11
1650870810000|2022-04-25 07:13:30|9960.4|9950.4|9964.1|9954.1|9964.4|9954.4|9960.4|9950.4|20
1650870820000|2022-04-25 07:13:40|9963.6|9953.6|9965.1|9955.1|9965.1|9955.1|9963.6|9953.6|8
1650870830000|2022-04-25 07:13:50|9965.4|9955.4|9966.4|9956.4|9966.4|9956.4|9965.1|9955.1|4
1650870840000|2022-04-25 07:14:00|9966.1|9956.1|9966.6|9956.6|9966.6|9956.6|9965.4|9955.4|9
1650870850000|2022-04-25 07:14:10|9966.4|9956.4|9964.4|9954.4|9966.4|9956.4|9964.4|9954.4|9
1650870860000|2022-04-25 07:14:20|9963.9|9953.9|9963.4|9953.4|9963.9|9953.9|9963.4|9953.4|3
1650870870000|2022-04-25 07:14:30|9963.1|9953.1|9962.1|9952.1|9963.1|9953.1|9961.4|9951.4|9
1650870880000|2022-04-25 07:14:40|9961.6|9951.6|9962.1|9952.1|9962.6|9952.6|9961.6|9951.6|13
1650870890000|2022-04-25 07:14:50|9962.6|9952.6|9963.6|9953.6|9964.1|9954.1|9962.6|9952.6|9
1650870900000|2022-04-25 07:15:00|9963.1|9953.1|9960.1|9950.1|9963.4|9953.4|9959.9|9949.9|13
1650870910000|2022-04-25 07:15:10|9960.9|9950.9|9962.1|9952.1|9962.9|9952.9|9960.9|9950.9|8
1650870920000|2022-04-25 07:15:20|9962.4|9952.4|9964.1|9954.1|9964.6|9954.6|9962.4|9952.4|16
1650870930000|2022-04-25 07:15:30|9963.4|9953.4|9964.4|9954.4|9964.6|9954.6|9963.4|9953.4|5
1650870940000|2022-04-25 07:15:40|9964.1|9954.1|9959.4|9949.4|9964.1|9954.1|9959.4|9949.4|7
1650870950000|2022-04-25 07:15:50|9958.6|9948.6|9960.9|9950.9|9961.1|9951.1|9957.6|9947.6|8
1650870960000|2022-04-25 07:16:00|9960.6|9950.6|9958.1|9948.1|9960.6|9950.6|9957.6|9947.6|7
1650870970000|2022-04-25 07:16:10|9957.6|9947.6|9956.6|9946.6|9957.6|9947.6|9956.4|9946.4|3
1650870980000|2022-04-25 07:16:20|9956.4|9946.4|9952.6|9942.6|9958.6|9948.6|9951.9|9941.9|15
1650870990000|2022-04-25 07:16:30|9952.9|9942.9|9952.6|9942.6|9953.4|9943.4|9952.4|9942.4|5
1650871000000|2022-04-25 07:16:40|9953.6|9943.6|9954.4|9944.4|9954.4|9944.4|9953.6|9943.6|8
1650871010000|2022-04-25 07:16:50|9954.1|9944.1|9953.6|9943.6|9956.6|9946.6|9953.4|9943.4|5
1650871020000|2022-04-25 07:17:00|9953.4|9943.4|9952.6|9942.6|9953.6|9943.6|9952.1|9942.1|12
1650871030000|2022-04-25 07:17:10|9952.4|9942.4|9958.9|9948.9|9959.4|9949.4|9952.4|9942.4|19
1650871040000|2022-04-25 07:17:20|9959.1|9949.1|9959.4|9949.4|9959.4|9949.4|9959.1|9949.1|8
1650871050000|2022-04-25 07:17:30|9959.6|9949.6|9962.9|9952.9|9962.9|9952.9|9959.6|9949.6|8
1650871060000|2022-04-25 07:17:40|9963.1|9953.1|9963.4|9953.4|9963.4|9953.4|9963.1|9953.1|2
1650871080000|2022-04-25 07:18:00|9965.4|9955.4|9964.9|9954.9|9965.4|9955.4|9964.9|9954.9|2
1650871090000|2022-04-25 07:18:10|9964.6|9954.6|9964.6|9954.6|9967.4|9957.4|9964.6|9954.6|8
1650871100000|2022-04-25 07:18:20|9964.4|9954.4|9964.6|9954.6|9964.9|9954.9|9963.9|9953.9|9
1650871110000|2022-04-25 07:18:30|9964.4|9954.4|9966.9|9956.9|9967.1|9957.1|9964.1|9954.1|12
1650871120000|2022-04-25 07:18:40|9967.1|9957.1|9968.9|9958.9|9969.4|9959.4|9967.1|9957.1|7
1650871130000|2022-04-25 07:18:50|9968.6|9958.6|9968.9|9958.9|9968.9|9958.9|9967.1|9957.1|8
1650871140000|2022-04-25 07:19:00|9969.1|9959.1|9968.9|9958.9|9969.1|9959.1|9968.9|9958.9|6
1650871150000|2022-04-25 07:19:10|9968.6|9958.6|9969.4|9959.4|9969.4|9959.4|9967.6|9957.6|7
1650871160000|2022-04-25 07:19:20|9969.6|9959.6|9973.1|9963.1|9973.1|9963.1|9969.6|9959.6|4
1650871190000|2022-04-25 07:19:50|9972.4|9962.4|9969.6|9959.6|9972.4|9962.4|9969.6|9959.6|5
1650871200000|2022-04-25 07:20:00|9969.9|9959.9|9966.6|9956.6|9969.9|9959.9|9966.6|9956.6|11
1650871210000|2022-04-25 07:20:10|9966.9|9956.9|9966.9|9956.9|9966.9|9956.9|9965.9|9955.9|6
1650871220000|2022-04-25 07:20:20|9966.6|9956.6|9966.1|9956.1|9966.6|9956.6|9966.1|9956.1|6
1650871230000|2022-04-25 07:20:30|9966.4|9956.4|9965.9|9955.9|9967.1|9957.1|9965.9|9955.9|7
1650871240000|2022-04-25 07:20:40|9965.1|9955.1|9964.1|9954.1|9965.4|9955.4|9964.1|9954.1|5
1650871250000|2022-04-25 07:20:50|9963.9|9953.9|9964.1|9954.1|9964.1|9954.1|9963.6|9953.6|7
1650871260000|2022-04-25 07:21:00|9964.4|9954.4|9967.6|9957.6|9968.1|9958.1|9964.4|9954.4|9
1650871270000|2022-04-25 07:21:10|9967.9|9957.9|9971.1|9961.1|9971.1|9961.1|9965.4|9955.4|12
1650871280000|2022-04-25 07:21:20|9971.4|9961.4|9969.6|9959.6|9971.6|9961.6|9969.6|9959.6|6
1650871290000|2022-04-25 07:21:30|9969.9|9959.9|9970.4|9960.4|9970.6|9960.6|9969.9|9959.9|5
1650871300000|2022-04-25 07:21:40|9970.1|9960.1|9967.1|9957.1|9970.1|9960.1|9967.1|9957.1|6
1650871310000|2022-04-25 07:21:50|9966.9|9956.9|9966.6|9956.6|9966.9|9956.9|9965.6|9955.6|9
1650871320000|2022-04-25 07:22:00|9966.9|9956.9|9964.9|9954.9|9966.9|9956.9|9964.9|9954.9|5
1650871330000|2022-04-25 07:22:10|9963.9|9953.9|9964.1|9954.1|9965.1|9955.1|9963.9|9953.9|9
1650871340000|2022-04-25 07:22:20|9963.6|9953.6|9965.6|9955.6|9965.6|9955.6|9963.4|9953.4|8
1650871350000|2022-04-25 07:22:30|9966.4|9956.4|9969.4|9959.4|9969.4|9959.4|9966.4|9956.4|4
1650871360000|2022-04-25 07:22:40|9969.1|9959.1|9967.1|9957.1|9969.6|9959.6|9967.1|9957.1|10
1650871370000|2022-04-25 07:22:50|9967.6|9957.6|9967.9|9957.9|9968.4|9958.4|9967.6|9957.6|4
1650871380000|2022-04-25 07:23:00|9967.4|9957.4|9963.6|9953.6|9967.4|9957.4|9962.6|9952.6|15
1650871390000|2022-04-25 07:23:10|9963.9|9953.9|9965.4|9955.4|9965.6|9955.6|9963.9|9953.9|6
1650871400000|2022-04-25 07:23:20|9965.1|9955.1|9964.4|9954.4|9965.1|9955.1|9964.4|9954.4|3
1650871410000|2022-04-25 07:23:30|9964.6|9954.6|9965.1|9955.1|9965.4|9955.4|9964.6|9954.6|5
1650871420000|2022-04-25 07:23:40|9965.4|9955.4|9969.6|9959.6|9969.9|9959.9|9965.4|9955.4|21
1650871430000|2022-04-25 07:23:50|9969.4|9959.4|9969.6|9959.6|9969.9|9959.9|9969.1|9959.1|6
1650871440000|2022-04-25 07:24:00|9970.6|9960.6|9970.6|9960.6|9971.6|9961.6|9969.9|9959.9|10
1650871450000|2022-04-25 07:24:10|9970.1|9960.1|9968.6|9958.6|9970.1|9960.1|9968.4|9958.4|6
1650871460000|2022-04-25 07:24:20|9968.4|9958.4|9964.6|9954.6|9968.4|9958.4|9964.6|9954.6|8
1650871470000|2022-04-25 07:24:30|9964.4|9954.4|9970.4|9960.4|9970.4|9960.4|9964.4|9954.4|7
1650871480000|2022-04-25 07:24:40|9970.5|9960.5|9969.9|9959.9|9970.9|9960.9|9969.6|9959.6|13
1650871490000|2022-04-25 07:24:50|9970.6|9960.6|9969.4|9959.4|9971.1|9961.1|9968.9|9958.9|8
1650871500000|2022-04-25 07:25:00|9969.1|9959.1|9967.4|9957.4|9969.1|9959.1|9967.4|9957.4|5
1650871510000|2022-04-25 07:25:10|9966.9|9956.9|9966.9|9956.9|9967.4|9957.4|9966.9|9956.9|5
1650871530000|2022-04-25 07:25:30|9967.1|9957.1|9967.4|9957.4|9969.1|9959.1|9966.9|9956.9|9
1650871540000|2022-04-25 07:25:40|9968.1|9958.1|9969.9|9959.9|9970.4|9960.4|9967.6|9957.6|11
1650871550000|2022-04-25 07:25:50|9970.1|9960.1|9965.9|9955.9|9970.1|9960.1|9965.6|9955.6|12
1650871560000|2022-04-25 07:26:00|9965.4|9955.4|9963.9|9953.9|9965.4|9955.4|9963.9|9953.9|4
1650871570000|2022-04-25 07:26:10|9964.1|9954.1|9963.9|9953.9|9964.1|9954.1|9963.9|9953.9|2
1650871580000|2022-04-25 07:26:20|9963.6|9953.6|9963.9|9953.9|9963.9|9953.9|9963.6|9953.6|2
1650871620000|2022-04-25 07:27:00|9963.1|9953.1|9959.6|9949.6|9963.1|9953.1|9959.6|9949.6|6
1650871630000|2022-04-25 07:27:10|9959.4|9949.4|9959.6|9949.6|9959.6|9949.6|9959.4|9949.4|2
1650871640000|2022-04-25 07:27:20|9959.4|9949.4|9954.4|9944.4|9959.4|9949.4|9954.4|9944.4|11
1650871650000|2022-04-25 07:27:30|9953.9|9943.9|9952.6|9942.6|9953.9|9943.9|9952.4|9942.4|8
1650871660000|2022-04-25 07:27:40|9952.9|9942.9|9952.4|9942.4|9952.9|9942.9|9952.4|9942.4|3
1650871670000|2022-04-25 07:27:50|9951.1|9941.1|9956.1|9946.1|9956.6|9946.6|9951.1|9941.1|7
1650871680000|2022-04-25 07:28:00|9955.9|9945.9|9955.1|9945.1|9955.9|9945.9|9955.1|9945.1|4
1650871690000|2022-04-25 07:28:10|9955.4|9945.4|9959.1|9949.1|9960.6|9950.6|9955.4|9945.4|14
1650871700000|2022-04-25 07:28:20|9958.6|9948.6|9957.4|9947.4|9958.6|9948.6|9956.9|9946.9|9
1650871710000|2022-04-25 07:28:30|9957.6|9947.6|9957.4|9947.4|9958.6|9948.6|9957.4|9947.4|9
1650871720000|2022-04-25 07:28:40|9957.1|9947.1|9954.6|9944.6|9957.1|9947.1|9954.4|9944.4|8
1650871730000|2022-04-25 07:28:50|9954.4|9944.4|9954.9|9944.9|9954.9|9944.9|9953.9|9943.9|6
1650871740000|2022-04-25 07:29:00|9954.6|9944.6|9955.9|9945.9|9955.9|9945.9|9953.9|9943.9|6
1650871750000|2022-04-25 07:29:10|9956.9|9946.9|9954.6|9944.6|9961.1|9951.1|9954.6|9944.6|11
1650871760000|2022-04-25 07:29:20|9956.1|9946.1|9959.9|9949.9|9960.9|9950.9|9956.1|9946.1|10
1650871770000|2022-04-25 07:29:30|9961.4|9951.4|9961.1|9951.1|9963.4|9953.4|9961.1|9951.1|8
1650871780000|2022-04-25 07:29:40|9961.4|9951.4|9961.6|9951.6|9961.6|9951.6|9961.4|9951.4|2
1650871790000|2022-04-25 07:29:50|9962.1|9952.1|9961.4|9951.4|9962.6|9952.6|9961.1|9951.1|12
1650871800000|2022-04-25 07:30:00|9961.1|9951.1|9958.4|9948.4|9963.4|9953.4|9958.1|9948.1|19
1650871810000|2022-04-25 07:30:10|9957.1|9947.1|9954.9|9944.9|9957.1|9947.1|9954.9|9944.9|8
1650871820000|2022-04-25 07:30:20|9953.9|9943.9|9955.6|9945.6|9955.6|9945.6|9952.6|9942.6|7
1650871830000|2022-04-25 07:30:30|9955.4|9945.4|9955.1|9945.1|9955.6|9945.6|9955.1|9945.1|4
1650871850000|2022-04-25 07:30:50|9954.9|9944.9|9956.1|9946.1|9956.1|9946.1|9954.4|9944.4|6
1650871870000|2022-04-25 07:31:10|9955.9|9945.9|9954.4|9944.4|9955.9|9945.9|9954.4|9944.4|5
1650871880000|2022-04-25 07:31:20|9953.6|9943.6|9956.6|9946.6|9956.6|9946.6|9953.6|9943.6|3
1650871910000|2022-04-25 07:31:50|9956.4|9946.4|9951.9|9941.9|9956.4|9946.4|9951.9|9941.9|8
1650871920000|2022-04-25 07:32:00|9951.6|9941.6|9952.6|9942.6|9953.6|9943.6|9951.1|9941.1|12
1650871930000|2022-04-25 07:32:10|9953.1|9943.1|9953.6|9943.6|9953.6|9943.6|9952.6|9942.6|5
1650871940000|2022-04-25 07:32:20|9953.9|9943.9|9952.9|9942.9|9953.9|9943.9|9951.9|9941.9|5
1650871950000|2022-04-25 07:32:30|9952.1|9942.1|9949.6|9939.6|9952.1|9942.1|9949.6|9939.6|6
1650871960000|2022-04-25 07:32:40|9949.4|9939.4|9947.4|9937.4|9949.4|9939.4|9947.3|9937.3|7
1650871970000|2022-04-25 07:32:50|9947.1|9937.1|9946.6|9936.6|9947.4|9937.4|9946.6|9936.6|8
1650871980000|2022-04-25 07:33:00|9946.4|9936.4|9945.9|9935.9|9946.4|9936.4|9945.6|9935.6|5
1650871990000|2022-04-25 07:33:10|9945.6|9935.6|9943.6|9933.6|9945.6|9935.6|9943.6|9933.6|12
1650872000000|2022-04-25 07:33:20|9944.4|9934.4|9949.6|9939.6|9949.9|9939.9|9944.4|9934.4|3
1650872010000|2022-04-25 07:33:30|9949.8|9939.8|9946.6|9936.6|9949.8|9939.8|9946.6|9936.6|5
1650872020000|2022-04-25 07:33:40|9946.9|9936.9|9948.6|9938.6|9948.9|9938.9|9946.6|9936.6|8
1650872030000|2022-04-25 07:33:50|9948.4|9938.4|9948.9|9938.9|9948.9|9938.9|9948.4|9938.4|2
1650872040000|2022-04-25 07:34:00|9949.1|9939.1|9949.4|9939.4|9949.4|9939.4|9948.6|9938.6|7
1650872050000|2022-04-25 07:34:10|9949.1|9939.1|9949.1|9939.1|9949.4|9939.4|9948.9|9938.9|4
1650872060000|2022-04-25 07:34:20|9950.1|9940.1|9953.6|9943.6|9953.6|9943.6|9950.1|9940.1|9
1650872070000|2022-04-25 07:34:30|9953.4|9943.4|9954.6|9944.6|9954.6|9944.6|9953.4|9943.4|6
1650872080000|2022-04-25 07:34:40|9954.9|9944.9|9956.1|9946.1|9956.1|9946.1|9954.9|9944.9|2
1650872090000|2022-04-25 07:34:50|9955.9|9945.9|9953.1|9943.1|9955.9|9945.9|9952.1|9942.1|8
1650872100000|2022-04-25 07:35:00|9954.1|9944.1|9953.9|9943.9|9954.4|9944.4|9953.9|9943.9|4
1650872110000|2022-04-25 07:35:10|9953.6|9943.6|9953.1|9943.1|9953.6|9943.6|9952.6|9942.6|9
1650872120000|2022-04-25 07:35:20|9952.9|9942.9|9952.4|9942.4|9953.1|9943.1|9952.4|9942.4|7
1650872130000|2022-04-25 07:35:30|9952.1|9942.1|9948.9|9938.9|9953.1|9943.1|9948.9|9938.9|15
1650872140000|2022-04-25 07:35:40|9948.6|9938.6|9950.9|9940.9|9950.9|9940.9|9947.4|9937.4|11
1650872150000|2022-04-25 07:35:50|9951.1|9941.1|9949.9|9939.9|9951.1|9941.1|9949.1|9939.1|15
1650872160000|2022-04-25 07:36:00|9950.4|9940.4|9952.6|9942.6|9953.1|9943.1|9950.4|9940.4|8
1650872170000|2022-04-25 07:36:10|9952.4|9942.4|9952.9|9942.9|9953.1|9943.1|9952.1|9942.1|10
1650872180000|2022-04-25 07:36:20|9953.1|9943.1|9955.9|9945.9|9955.9|9945.9|9952.9|9942.9|8
1650872190000|2022-04-25 07:36:30|9956.1|9946.1|9956.1|9946.1|9956.4|9946.4|9956.1|9946.1|3
1650872200000|2022-04-25 07:36:40|9955.1|9945.1|9953.9|9943.9|9955.1|9945.1|9953.4|9943.4|6
1650872210000|2022-04-25 07:36:50|9953.6|9943.6|9953.4|9943.4|9953.6|9943.6|9953.4|9943.4|4
1650872220000|2022-04-25 07:37:00|9953.6|9943.6|9955.6|9945.6|9955.9|9945.9|9953.6|9943.6|5
1650872230000|2022-04-25 07:37:10|9955.9|9945.9|9956.4|9946.4|9956.4|9946.4|9955.9|9945.9|3
1650872240000|2022-04-25 07:37:20|9956.1|9946.1|9956.1|9946.1|9956.1|9946.1|9956.1|9946.1|1
1650872250000|2022-04-25 07:37:30|9956.4|9946.4|9958.9|9948.9|9958.9|9948.9|9956.4|9946.4|3
1650872260000|2022-04-25 07:37:40|9959.6|9949.6|9955.9|9945.9|9959.6|9949.6|9955.9|9945.9|13
1650872270000|2022-04-25 07:37:50|9956.4|9946.4|9956.4|9946.4|9956.4|9946.4|9956.4|9946.4|1
1650872280000|2022-04-25 07:38:00|9956.1|9946.1|9954.9|9944.9|9956.1|9946.1|9954.9|9944.9|4
1650872290000|2022-04-25 07:38:10|9955.1|9945.1|9952.9|9942.9|9955.1|9945.1|9952.9|9942.9|3
1650872300000|2022-04-25 07:38:20|9953.1|9943.1|9951.9|9941.9|9954.1|9944.1|9951.9|9941.9|10
1650872310000|2022-04-25 07:38:30|9951.6|9941.6|9950.9|9940.9|9951.6|9941.6|9950.9|9940.9|7
1650872320000|2022-04-25 07:38:40|9950.6|9940.6|9948.9|9938.9|9950.6|9940.6|9948.9|9938.9|6
1650872330000|2022-04-25 07:38:50|9949.1|9939.1|9950.6|9940.6|9950.6|9940.6|9949.1|9939.1|5
1650872340000|2022-04-25 07:39:00|9950.4|9940.4|9950.4|9940.4|9950.6|9940.6|9949.9|9939.9|8
1650872350000|2022-04-25 07:39:10|9952.1|9942.1|9952.6|9942.6|9952.6|9942.6|9950.6|9940.6|14
1650872360000|2022-04-25 07:39:20|9952.9|9942.9|9953.9|9943.9|9953.9|9943.9|9952.6|9942.6|7
1650872370000|2022-04-25 07:39:30|9953.6|9943.6|9955.6|9945.6|9955.6|9945.6|9953.1|9943.1|4
1650872380000|2022-04-25 07:39:40|9955.4|9945.4|9953.4|9943.4|9955.4|9945.4|9953.4|9943.4|5
1650872390000|2022-04-25 07:39:50|9953.1|9943.1|9953.9|9943.9|9953.9|9943.9|9953.1|9943.1|8
1650872400000|2022-04-25 07:40:00|9953.4|9943.4|9950.9|9940.9|9953.4|9943.4|9950.4|9940.4|5
1650872410000|2022-04-25 07:40:10|9950.6|9940.6|9950.6|9940.6|9950.6|9940.6|9950.6|9940.6|1
1650872420000|2022-04-25 07:40:20|9950.4|9940.4|9950.4|9940.4|9950.4|9940.4|9950.4|9940.4|1
1650872430000|2022-04-25 07:40:30|9950.1|9940.1|9949.1|9939.1|9951.9|9941.9|9949.1|9939.1|10
1650872440000|2022-04-25 07:40:40|9948.9|9938.9|9948.1|9938.1|9948.9|9938.9|9948.1|9938.1|6
1650872460000|2022-04-25 07:41:00|9948.9|9938.9|9948.6|9938.6|9949.1|9939.1|9948.6|9938.6|4
1650872470000|2022-04-25 07:41:10|9948.1|9938.1|9949.1|9939.1|9949.1|9939.1|9948.1|9938.1|5
1650872480000|2022-04-25 07:41:20|9948.9|9938.9|9948.9|9938.9|9948.9|9938.9|9948.9|9938.9|1
1650872490000|2022-04-25 07:41:30|9949.9|9939.9|9951.3|9941.3|9951.4|9941.4|9949.9|9939.9|6
1650872500000|2022-04-25 07:41:40|9951.1|9941.1|9952.1|9942.1|9952.1|9942.1|9951.1|9941.1|2
1650872510000|2022-04-25 07:41:50|9951.4|9941.4|9951.4|9941.4|9951.6|9941.6|9951.4|9941.4|3
1650872520000|2022-04-25 07:42:00|9951.1|9941.1|9950.4|9940.4|9951.1|9941.1|9950.4|9940.4|5
1650872530000|2022-04-25 07:42:10|9950.6|9940.6|9950.6|9940.6|9950.9|9940.9|9950.6|9940.6|3
1650872540000|2022-04-25 07:42:20|9950.9|9940.9|9950.9|9940.9|9950.9|9940.9|9950.9|9940.9|1
1650872550000|2022-04-25 07:42:30|9951.1|9941.1|9951.1|9941.1|9951.1|9941.1|9951.1|9941.1|1
1650872560000|2022-04-25 07:42:40|9950.9|9940.9|9950.9|9940.9|9950.9|9940.9|9950.9|9940.9|1
1650872570000|2022-04-25 07:42:50|9952.9|9942.9|9952.6|9942.6|9952.9|9942.9|9952.6|9942.6|4
1650872580000|2022-04-25 07:43:00|9952.9|9942.9|9952.9|9942.9|9953.4|9943.4|9952.9|9942.9|4
1650872590000|2022-04-25 07:43:10|9953.1|9943.1|9955.1|9945.1|9955.3|9945.3|9953.1|9943.1|6
1650872610000|2022-04-25 07:43:30|9955.9|9945.9|9955.6|9945.6|9958.4|9948.4|9955.6|9945.6|4
1650872640000|2022-04-25 07:44:00|9955.9|9945.9|9955.6|9945.6|9956.4|9946.4|9955.4|9945.4|9
1650872650000|2022-04-25 07:44:10|9955.4|9945.4|9955.6|9945.6|9955.6|9945.6|9955.4|9945.4|2
1650872660000|2022-04-25 07:44:20|9956.1|9946.1|9956.9|9946.9|9959.6|9949.6|9956.1|9946.1|15
1650872670000|2022-04-25 07:44:30|9956.4|9946.4|9957.4|9947.4|9959.6|9949.6|9956.4|9946.4|14
1650872680000|2022-04-25 07:44:40|9956.6|9946.6|9955.9|9945.9|9956.6|9946.6|9955.9|9945.9|4
1650872700000|2022-04-25 07:45:00|9955.6|9945.6|9956.1|9946.1|9956.1|9946.1|9955.1|9945.1|5
1650872710000|2022-04-25 07:45:10|9955.9|9945.9|9955.9|9945.9|9955.9|9945.9|9955.6|9945.6|3
1650872720000|2022-04-25 07:45:20|9955.6|9945.6|9955.9|9945.9|9955.9|9945.9|9955.1|9945.1|4
1650872740000|2022-04-25 07:45:40|9955.6|9945.6|9955.6|9945.6|9955.6|9945.6|9955.6|9945.6|1
1650872750000|2022-04-25 07:45:50|9955.9|9945.9|9956.6|9946.6|9958.1|9948.1|9955.9|9945.9|3
1650872760000|2022-04-25 07:46:00|9956.9|9946.9|9955.6|9945.6|9956.9|9946.9|9955.6|9945.6|4
1650872780000|2022-04-25 07:46:20|9955.4|9945.4|9953.4|9943.4|9956.9|9946.9|9951.9|9941.9|13
1650872790000|2022-04-25 07:46:30|9952.6|9942.6|9955.6|9945.6|9955.6|9945.6|9952.4|9942.4|6
1650872800000|2022-04-25 07:46:40|9955.4|9945.4|9955.6|9945.6|9955.6|9945.6|9955.1|9945.1|7
1650872810000|2022-04-25 07:46:50|9955.4|9945.4|9955.6|9945.6|9955.6|9945.6|9954.9|9944.9|5
1650872820000|2022-04-25 07:47:00|9955.9|9945.9|9954.6|9944.6|9955.9|9945.9|9954.1|9944.1|13
1650872830000|2022-04-25 07:47:10|9954.4|9944.4|9954.4|9944.4|9954.4|9944.4|9954.4|9944.4|1
1650872840000|2022-04-25 07:47:20|9954.1|9944.1|9954.4|9944.4|9954.4|9944.4|9954.1|9944.1|2
1650872850000|2022-04-25 07:47:30|9954.9|9944.9|9955.4|9945.4|9956.1|9946.1|9954.9|9944.9|10
1650872860000|2022-04-25 07:47:40|9956.1|9946.1|9956.9|9946.9|9959.9|9949.9|9956.1|9946.1|13
1650872880000|2022-04-25 07:48:00|9957.1|9947.1|9957.4|9947.4|9958.9|9948.9|9956.1|9946.1|6
1650872890000|2022-04-25 07:48:10|9957.9|9947.9|9961.9|9951.9|9961.9|9951.9|9957.1|9947.1|8
1650872900000|2022-04-25 07:48:20|9961.6|9951.6|9962.4|9952.4|9962.6|9952.6|9961.6|9951.6|11
1650872910000|2022-04-25 07:48:30|9962.1|9952.1|9960.6|9950.6|9962.1|9952.1|9960.4|9950.4|5
1650872920000|2022-04-25 07:48:40|9960.4|9950.4|9960.4|9950.4|9960.4|9950.4|9960.4|9950.4|1
1650872930000|2022-04-25 07:48:50|9960.1|9950.1|9959.6|9949.6|9960.6|9950.6|9959.6|9949.6|6
1650872940000|2022-04-25 07:49:00|9959.4|9949.4|9957.6|9947.6|9959.6|9949.6|9957.6|9947.6|7
1650872960000|2022-04-25 07:49:20|9956.9|9946.9|9955.4|9945.4|9956.9|9946.9|9955.4|9945.4|2
1650872970000|2022-04-25 07:49:30|9955.1|9945.1|9952.9|9942.9|9955.1|9945.1|9952.6|9942.6|9
1650872980000|2022-04-25 07:49:40|9952.6|9942.6|9950.9|9940.9|9952.6|9942.6|9950.9|9940.9|7
1650872990000|2022-04-25 07:49:50|9951.1|9941.1|9953.9|9943.9|9953.9|9943.9|9951.1|9941.1|13
1650873000000|2022-04-25 07:50:00|9953.6|9943.6|9954.1|9944.1|9955.4|9945.4|9953.1|9943.1|8
1650873010000|2022-04-25 07:50:10|9954.4|9944.4|9954.9|9944.9|9954.9|9944.9|9954.1|9944.1|7
1650873020000|2022-04-25 07:50:20|9955.1|9945.1|9949.6|9939.6|9955.1|9945.1|9949.4|9939.4|14
1650873030000|2022-04-25 07:50:30|9949.4|9939.4|9948.1|9938.1|9949.4|9939.4|9947.9|9937.9|11
1650873040000|2022-04-25 07:50:40|9948.4|9938.4|9948.9|9938.9|9949.4|9939.4|9948.1|9938.1|6
1650873050000|2022-04-25 07:50:50|9948.6|9938.6|9947.9|9937.9|9948.6|9938.6|9947.9|9937.9|7
1650873060000|2022-04-25 07:51:00|9947.6|9937.6|9946.6|9936.6|9948.1|9938.1|9944.9|9934.9|14
1650873070000|2022-04-25 07:51:10|9946.1|9936.1|9947.4|9937.4|9947.4|9937.4|9945.9|9935.9|11
1650873080000|2022-04-25 07:51:20|9947.6|9937.6|9949.9|9939.9|9950.9|9940.9|9947.4|9937.4|9
1650873090000|2022-04-25 07:51:30|9949.6|9939.6|9949.4|9939.4|9949.6|9939.6|9948.4|9938.4|7
1650873100000|2022-04-25 07:51:40|9949.1|9939.1|9951.6|9941.6|9951.6|9941.6|9948.4|9938.4|10
1650873110000|2022-04-25 07:51:50|9951.4|9941.4|9949.1|9939.1|9951.4|9941.4|9949.1|9939.1|7
1650873120000|2022-04-25 07:52:00|9948.9|9938.9|9946.4|9936.4|9948.9|9938.9|9946.4|9936.4|9
1650873130000|2022-04-25 07:52:10|9946.6|9936.6|9947.1|9937.1|9947.9|9937.9|9946.6|9936.6|5
1650873140000|2022-04-25 07:52:20|9946.9|9936.9|9947.1|9937.1|9947.1|9937.1|9946.4|9936.4|3
1650873150000|2022-04-25 07:52:30|9946.9|9936.9|9945.9|9935.9|9946.9|9936.9|9945.9|9935.9|4
1650873160000|2022-04-25 07:52:40|9945.6|9935.6|9941.1|9931.1|9945.6|9935.6|9941.1|9931.1|7
1650873170000|2022-04-25 07:52:50|9940.9|9930.9|9938.9|9928.9|9940.9|9930.9|9938.9|9928.9|11
1650873180000|2022-04-25 07:53:00|9939.1|9929.1|9940.6|9930.6|9940.9|9930.9|9939.1|9929.1|9
1650873190000|2022-04-25 07:53:10|9940.9|9930.9|9944.1|9934.1|9945.1|9935.1|9940.9|9930.9|12
1650873200000|2022-04-25 07:53:20|9943.9|9933.9|9948.4|9938.4|9949.4|9939.4|9943.6|9933.6|14
1650873210000|2022-04-25 07:53:30|9943.9|9933.9|9942.9|9932.9|9944.1|9934.1|9942.6|9932.6|10
1650873220000|2022-04-25 07:53:40|9942.6|9932.6|9942.1|9932.1|9942.6|9932.6|9942.1|9932.1|8
1650873230000|2022-04-25 07:53:50|9942.4|9932.4|9942.1|9932.1|9942.4|9932.4|9942.1|9932.1|8
1650873240000|2022-04-25 07:54:00|9942.4|9932.4|9940.9|9930.9|9942.4|9932.4|9940.6|9930.6|10
1650873250000|2022-04-25 07:54:10|9941.1|9931.1|9940.9|9930.9|9941.1|9931.1|9940.6|9930.6|10
1650873260000|2022-04-25 07:54:20|9941.1|9931.1|9938.4|9928.4|9941.1|9931.1|9938.4|9928.4|10
1650873270000|2022-04-25 07:54:30|9938.6|9928.6|9938.1|9928.1|9938.9|9928.9|9938.1|9928.1|5
1650873280000|2022-04-25 07:54:40|9937.9|9927.9|9937.1|9927.1|9937.9|9927.9|9936.9|9926.9|5
1650873290000|2022-04-25 07:54:50|9936.9|9926.9|9939.9|9929.9|9939.9|9929.9|9936.6|9926.6|7
1650873300000|2022-04-25 07:55:00|9939.6|9929.6|9940.4|9930.4|9942.9|9932.9|9939.4|9929.4|7
1650873310000|2022-04-25 07:55:10|9940.6|9930.6|9943.6|9933.6|9944.1|9934.1|9940.6|9930.6|6
1650873320000|2022-04-25 07:55:20|9942.1|9932.1|9940.1|9930.1|9942.4|9932.4|9940.1|9930.1|7
1650873330000|2022-04-25 07:55:30|9939.9|9929.9|9940.4|9930.4|9940.4|9930.4|9938.6|9928.6|19
1650873340000|2022-04-25 07:55:40|9940.1|9930.1|9936.6|9926.6|9940.1|9930.1|9936.4|9926.4|12
1650873350000|2022-04-25 07:55:50|9937.9|9927.9|9936.6|9926.6|9937.9|9927.9|9936.6|9926.6|3
1650873360000|2022-04-25 07:56:00|9936.4|9926.4|9939.1|9929.1|9939.4|9929.4|9936.4|9926.4|8
1650873370000|2022-04-25 07:56:10|9938.9|9928.9|9943.1|9933.1|9943.1|9933.1|9938.6|9928.6|9
1650873380000|2022-04-25 07:56:20|9943.3|9933.3|9941.3|9931.3|9943.3|9933.3|9941|9931|8
1650873390000|2022-04-25 07:56:30|9941.5|9931.5|9942.3|9932.3|9942.8|9932.8|9941.5|9931.5|8
1650873400000|2022-04-25 07:56:40|9941.8|9931.8|9941.8|9931.8|9942.5|9932.5|9941.8|9931.8|6
1650873410000|2022-04-25 07:56:50|9941.3|9931.3|9940.8|9930.8|9941.3|9931.3|9940.3|9930.3|5
1650873420000|2022-04-25 07:57:00|9941|9931|9940.3|9930.3|9941|9931|9940.3|9930.3|3
1650873440000|2022-04-25 07:57:20|9940|9930|9938.5|9928.5|9940|9930|9938|9928|10
1650873450000|2022-04-25 07:57:30|9938.3|9928.3|9937.3|9927.3|9938.5|9928.5|9937|9927|10
1650873460000|2022-04-25 07:57:40|9937|9927|9937|9927|9937.3|9927.3|9937|9927|3
1650873470000|2022-04-25 07:57:50|9936.5|9926.5|9938.8|9928.8|9938.8|9928.8|9936.5|9926.5|3
1650873490000|2022-04-25 07:58:10|9939|9929|9939.8|9929.8|9939.8|9929.8|9939|9929|3
1650873500000|2022-04-25 07:58:20|9939.5|9929.5|9938.8|9928.8|9940.3|9930.3|9938.8|9928.8|8
1650873510000|2022-04-25 07:58:30|9939|9929|9937|9927|9939|9929|9937|9927|5
1650873520000|2022-04-25 07:58:40|9936.5|9926.5|9936.5|9926.5|9936.5|9926.5|9936.5|9926.5|1
1650873530000|2022-04-25 07:58:50|9937.3|9927.3|9937|9927|9938.8|9928.8|9936.8|9926.8|6
1650873540000|2022-04-25 07:59:00|9937.8|9927.8|9932.8|9922.8|9937.8|9927.8|9932.8|9922.8|4
1650873550000|2022-04-25 07:59:10|9932.5|9922.5|9928.3|9918.3|9932.5|9922.5|9928.3|9918.3|5
1650873560000|2022-04-25 07:59:20|9928.5|9918.5|9919.1|9909.1|9928.8|9918.8|9919.1|9909.1|4
1650873570000|2022-04-25 07:59:30|9918.9|9908.9|9919.3|9909.3|9919.3|9909.3|9918.5|9908.5|7
1650873580000|2022-04-25 07:59:40|9919|9909|9920|9910|9920.5|9910.5|9918.5|9908.5|11
1650873590000|2022-04-25 07:59:50|9919.5|9909.5|9920|9910|9920.5|9910.5|9919.3|9909.3|12
1650873600000|2022-04-25 08:00:00|9920.3|9910.3|9919.3|9909.3|9921.8|9911.8|9919.3|9909.3|18
1650873610000|2022-04-25 08:00:10|9919|9909|9923|9913|9930|9914.9|9919|9909|12
1650873620000|2022-04-25 08:00:20|9922.8|9912.8|9922.5|9912.5|9922.8|9912.8|9922.3|9912.3|5
1650873630000|2022-04-25 08:00:30|9922.8|9912.8|9921.8|9911.8|9922.8|9912.8|9921.8|9911.8|3
1650873640000|2022-04-25 08:00:40|9919|9909|9922.4|9912.4|9925.3|9912.5|9919|9905.3|5
1650873650000|2022-04-25 08:00:50|9922.6|9912.6|9925|9915|9926|9916|9922.5|9912.5|11
1650873660000|2022-04-25 08:01:00|9925.3|9915.3|9923|9913|9925.3|9915.3|9923|9913|12
1650873670000|2022-04-25 08:01:10|9922.8|9912.8|9922.5|9912.5|9922.8|9912.8|9922|9912|5
1650873680000|2022-04-25 08:01:20|9922.8|9912.8|9925|9915|9925|9915|9922.8|9912.8|6
1650873690000|2022-04-25 08:01:30|9924.8|9914.8|9925.8|9915.8|9926|9916|9924.3|9914.3|7
1650873700000|2022-04-25 08:01:40|9926|9916|9925.8|9915.8|9926|9916|9925.5|9915.5|12
1650873710000|2022-04-25 08:01:50|9926|9916|9925.5|9915.5|9926|9916|9925.5|9915.5|2
1650873720000|2022-04-25 08:02:00|9925.8|9915.8|9923|9913|9927|9917|9923|9913|12
1650873730000|2022-04-25 08:02:10|9922.3|9912.3|9921.5|9911.5|9922.8|9912.8|9921.5|9911.5|9
1650873740000|2022-04-25 08:02:20|9922|9912|9923|9913|9923.3|9913.3|9922|9912|5
1650873750000|2022-04-25 08:02:30|9922.8|9912.8|9921.3|9911.3|9922.8|9912.8|9921.3|9911.3|10
1650873760000|2022-04-25 08:02:40|9921.5|9911.5|9924.8|9914.8|9925|9915|9921.3|9911.3|11
1650873770000|2022-04-25 08:02:50|9924.5|9914.5|9928.5|9918.5|9928.8|9918.8|9924.5|9914.5|7
1650873780000|2022-04-25 08:03:00|9928.8|9918.8|9920.5|9910.5|9929.3|9919.3|9919.8|9909.8|14
1650873790000|2022-04-25 08:03:10|9920.3|9910.3|9922.8|9912.8|9922.8|9912.8|9920.3|9910.3|10
1650873800000|2022-04-25 08:03:20|9922.3|9912.3|9922|9912|9922.3|9912.3|9922|9912|2
1650873810000|2022-04-25 08:03:30|9922.3|9912.3|9925|9915|9925.5|9915.5|9922.3|9912.3|5
1650873820000|2022-04-25 08:03:40|9925.3|9915.3|9925.5|9915.5|9925.5|9915.5|9925.3|9915.3|2
1650873840000|2022-04-25 08:04:00|9926.3|9916.3|9925.3|9915.3|9926.3|9916.3|9925.3|9915.3|2
1650873850000|2022-04-25 08:04:10|9925|9915|9919|9909|9925|9915|9919|9909|10
1650873860000|2022-04-25 08:04:20|9918.8|9908.8|9918.5|9908.5|9919.5|9909.5|9918.3|9908.3|11
1650873870000|2022-04-25 08:04:30|9918.8|9908.8|9920.3|9910.3|9920.3|9910.3|9918.5|9908.5|4
1650873880000|2022-04-25 08:04:40|9919.8|9909.8|9919.8|9909.8|9920|9910|9918.8|9908.8|10
1650873890000|2022-04-25 08:04:50|9920|9910|9919.8|9909.8|9920.5|9910.5|9919.8|9909.8|6
1650873900000|2022-04-25 08:05:00|9919.5|9909.5|9919.8|9909.8|9919.8|9909.8|9919.3|9909.3|12
1650873910000|2022-04-25 08:05:10|9919.5|9909.5|9919.5|9909.5|9920.5|9910.5|9919.5|9909.5|9
1650873920000|2022-04-25 08:05:20|9919.3|9909.3|9919|9909|9919.3|9909.3|9917.8|9907.8|8
1650873930000|2022-04-25 08:05:30|9918.8|9908.8|9915.5|9905.5|9918.8|9908.8|9915.5|9905.5|4
1650873940000|2022-04-25 08:05:40|9915.8|9905.8|9920|9910|9920|9910|9915.5|9905.5|9
1650873950000|2022-04-25 08:05:50|9919.8|9909.8|9923|9913|9923|9913|9919.8|9909.8|8
1650873960000|2022-04-25 08:06:00|9923.5|9913.5|9924|9914|9924|9914|9922.8|9912.8|15
1650873970000|2022-04-25 08:06:10|9924.3|9914.3|9925.8|9915.8|9926.8|9916.8|9924.3|9914.3|8
1650873980000|2022-04-25 08:06:20|9926.3|9916.3|9927|9917|9928|9918|9926.3|9916.3|9
1650873990000|2022-04-25 08:06:30|9926.5|9916.5|9923.8|9913.8|9926.5|9916.5|9923.8|9913.8|19
1650874000000|2022-04-25 08:06:40|9923.5|9913.5|9924.3|9914.3|9924.3|9914.3|9923.5|9913.5|11
1650874010000|2022-04-25 08:06:50|9924.5|9914.5|9928|9918|9928|9918|9924.5|9914.5|11
1650874020000|2022-04-25 08:07:00|9928.3|9918.3|9931.3|9921.3|9931.3|9921.3|9928|9918|9
1650874030000|2022-04-25 08:07:10|9932.5|9922.5|9935.5|9925.5|9935.8|9925.8|9932|9922|7
1650874040000|2022-04-25 08:07:20|9934.8|9924.8|9938.5|9928.5|9938.5|9928.5|9934.8|9924.8|12
1650874050000|2022-04-25 08:07:30|9938.8|9928.8|9939|9929|9940.5|9930.5|9938.8|9928.8|6
1650874060000|2022-04-25 08:07:40|9938.8|9928.8|9938.3|9928.3|9938.8|9928.8|9937|9927|8
1650874070000|2022-04-25 08:07:50|9937.8|9927.8|9935.3|9925.3|9937.8|9927.8|9935.3|9925.3|4
1650874080000|2022-04-25 08:08:00|9935.8|9925.8|9931|9921|9936|9926|9931|9921|11
1650874090000|2022-04-25 08:08:10|9930.8|9920.8|9931|9921|9932|9922|9930.8|9920.8|8
1650874100000|2022-04-25 08:08:20|9930.8|9920.8|9928.3|9918.3|9930.8|9920.8|9928.3|9918.3|10
1650874110000|2022-04-25 08:08:30|9927.8|9917.8|9927.8|9917.8|9927.8|9917.8|9927.8|9917.8|1
1650874120000|2022-04-25 08:08:40|9928|9918|9927|9917|9928|9918|9926.5|9916.5|8
1650874130000|2022-04-25 08:08:50|9926.8|9916.8|9926.8|9916.8|9927.3|9917.3|9926.5|9916.5|6
1650874140000|2022-04-25 08:09:00|9928.3|9918.3|9928.3|9918.3|9928.3|9918.3|9927.5|9917.5|6
1650874150000|2022-04-25 08:09:10|9928|9918|9928|9918|9928|9918|9928|9918|1
1650874160000|2022-04-25 08:09:20|9927.8|9917.8|9924|9914|9927.8|9917.8|9924|9914|8
1650874170000|2022-04-25 08:09:30|9924.3|9914.3|9924.3|9914.3|9924.5|9914.5|9923.8|9913.8|10
1650874180000|2022-04-25 08:09:40|9924.5|9914.5|9924.5|9914.5|9924.5|9914.5|9924.5|9914.5|1
1650874190000|2022-04-25 08:09:50|9924.8|9914.8|9924|9914|9924.8|9914.8|9923.8|9913.8|5
1650874200000|2022-04-25 08:10:00|9923.8|9913.8|9925.5|9915.5|9925.5|9915.5|9923.8|9913.8|11
1650874210000|2022-04-25 08:10:10|9925.8|9915.8|9927.5|9917.5|9928.3|9918.3|9925.8|9915.8|10
1650874220000|2022-04-25 08:10:20|9927.3|9917.3|9924|9914|9927.3|9917.3|9923.8|9913.8|9
1650874230000|2022-04-25 08:10:30|9923.8|9913.8|9924|9914|9924|9914|9923.8|9913.8|4
1650874240000|2022-04-25 08:10:40|9923.8|9913.8|9923.5|9913.5|9923.8|9913.8|9922.8|9912.8|8
1650874250000|2022-04-25 08:10:50|9923.3|9913.3|9922.8|9912.8|9923.3|9913.3|9922.8|9912.8|9
1650874260000|2022-04-25 08:11:00|9922.3|9912.3|9922|9912|9922.5|9912.5|9921.8|9911.8|6
1650874270000|2022-04-25 08:11:10|9922.3|9912.3|9921.8|9911.8|9922.3|9912.3|9921.8|9911.8|8
1650874280000|2022-04-25 08:11:20|9922|9912|9921.8|9911.8|9922.3|9912.3|9921.8|9911.8|12
1650874290000|2022-04-25 08:11:30|9921.5|9911.5|9921|9911|9921.8|9911.8|9921|9911|5
1650874300000|2022-04-25 08:11:40|9920.8|9910.8|9919.8|9909.8|9920.8|9910.8|9919.8|9909.8|8
1650874310000|2022-04-25 08:11:50|9919.5|9909.5|9919.5|9909.5|9919.5|9909.5|9919|9909|6
1650874330000|2022-04-25 08:12:10|9918.5|9908.5|9918.3|9908.3|9918.5|9908.5|9917.5|9907.5|5
1650874340000|2022-04-25 08:12:20|9918|9908|9918|9908|9918.3|9908.3|9918|9908|5
1650874350000|2022-04-25 08:12:30|9917.5|9907.5|9917|9907|9917.5|9907.5|9917|9907|7
1650874360000|2022-04-25 08:12:40|9916.8|9906.8|9916.8|9906.8|9916.8|9906.8|9916.8|9906.8|1
1650874370000|2022-04-25 08:12:50|9917|9907|9914.3|9904.3|9917.3|9907.3|9914.3|9904.3|7
1650874380000|2022-04-25 08:13:00|9914|9904|9914|9904|9914|9904|9913.8|9903.8|3
1650874390000|2022-04-25 08:13:10|9914.5|9904.5|9914.5|9904.5|9914.8|9904.8|9914.3|9904.3|7
1650874410000|2022-04-25 08:13:30|9914.8|9904.8|9915|9905|9915|9905|9914.5|9904.5|4
1650874420000|2022-04-25 08:13:40|9914.8|9904.8|9920.8|9910.8|9921.3|9911.3|9914.8|9904.8|9
1650874430000|2022-04-25 08:13:50|9921|9911|9922.5|9912.5|9922.5|9912.5|9920.5|9910.5|7
1650874440000|2022-04-25 08:14:00|9922.8|9912.8|9922.8|9912.8|9923.5|9913.5|9922.3|9912.3|16
1650874450000|2022-04-25 08:14:10|9922.5|9912.5|9923|9913|9923|9913|9921.3|9911.3|12
1650874460000|2022-04-25 08:14:20|9923.3|9913.3|9924|9914|9924|9914|9923.3|9913.3|4
1650874470000|2022-04-25 08:14:30|9924.3|9914.3|9923.8|9913.8|9924.3|9914.3|9923.8|9913.8|5
1650874480000|2022-04-25 08:14:40|9923.5|9913.5|9921.3|9911.3|9923.5|9913.5|9919.3|9909.3|10
1650874490000|2022-04-25 08:14:50|9921.8|9911.8|9919.8|9909.8|9921.8|9911.8|9919|9909|7
1650874500000|2022-04-25 08:15:00|9920|9910|9919.5|9909.5|9920.5|9910.5|9919.5|9909.5|5
1650874510000|2022-04-25 08:15:10|9919.8|9909.8|9914.5|9904.5|9925.4|9910.5|9914.5|9904.5|15
1650874520000|2022-04-25 08:15:20|9914.3|9904.3|9914.8|9904.8|9915.5|9905.5|9914.3|9904.3|9
1650874530000|2022-04-25 08:15:30|9914.5|9904.5|9913.8|9903.8|9915.5|9905.5|9913.8|9903.8|7
1650874540000|2022-04-25 08:15:40|9914|9904|9913|9903|9914|9904|9912.5|9902.5|15
1650874550000|2022-04-25 08:15:50|9913.3|9903.3|9913|9903|9913.3|9903.3|9913|9903|2
1650874560000|2022-04-25 08:16:00|9912.8|9902.8|9912.3|9902.3|9912.8|9902.8|9911.5|9901.5|4
1650874570000|2022-04-25 08:16:10|9912.8|9902.8|9912.5|9902.5|9913|9903|9912.5|9902.5|6
1650874600000|2022-04-25 08:16:40|9912.3|9902.3|9911.5|9901.5|9912.3|9902.3|9911.5|9901.5|4
1650874610000|2022-04-25 08:16:50|9911.8|9901.8|9912.3|9902.3|9912.3|9902.3|9911.8|9901.8|5
1650874620000|2022-04-25 08:17:00|9912|9902|9911|9901|9912|9902|9910.5|9900.5|8
1650874630000|2022-04-25 08:17:10|9910.5|9900.5|9911.3|9901.3|9911.3|9901.3|9910.5|9900.5|5
1650874640000|2022-04-25 08:17:20|9911|9901|9910.3|9900.3|9912.8|9902.8|9910.3|9900.3|12
1650874650000|2022-04-25 08:17:30|9909.3|9899.3|9908.8|9898.8|9909.3|9899.3|9908.3|9898.3|4
1650874660000|2022-04-25 08:17:40|9908.5|9898.5|9910.8|9900.8|9911|9901|9908|9898|7
1650874670000|2022-04-25 08:17:50|9911|9901|9910.5|9900.5|9911.3|9901.3|9909.8|9899.8|6
1650874680000|2022-04-25 08:18:00|9910|9900|9911.5|9901.5|9911.5|9901.5|9909.5|9899.5|10
1650874690000|2022-04-25 08:18:10|9911.3|9901.3|9909.3|9899.3|9911.3|9901.3|9909.3|9899.3|4
1650874700000|2022-04-25 08:18:20|9909.8|9899.8|9910.5|9900.5|9910.5|9900.5|9909.8|9899.8|2
1650874710000|2022-04-25 08:18:30|9910.3|9900.3|9910.3|9900.3|9910.3|9900.3|9910.3|9900.3|1
1650874720000|2022-04-25 08:18:40|9910.8|9900.8|9912.3|9902.3|9912.8|9902.8|9910.8|9900.8|7
1650874730000|2022-04-25 08:18:50|9912.5|9902.5|9911.8|9901.8|9912.5|9902.5|9911.5|9901.5|9
1650874740000|2022-04-25 08:19:00|9912.3|9902.3|9912.3|9902.3|9912.5|9902.5|9912.3|9902.3|3
1650874750000|2022-04-25 08:19:10|9912.5|9902.5|9912.8|9902.8|9912.8|9902.8|9912.5|9902.5|2
1650874760000|2022-04-25 08:19:20|9912.5|9902.5|9915.3|9905.3|9915.3|9905.3|9912.5|9902.5|3
1650874770000|2022-04-25 08:19:30|9915.5|9905.5|9915|9905|9915.8|9905.8|9915|9905|5
1650874780000|2022-04-25 08:19:40|9915.3|9905.3|9916.3|9906.3|9916.8|9906.8|9915|9905|8
1650874790000|2022-04-25 08:19:50|9916.5|9906.5|9916.3|9906.3|9916.5|9906.5|9916.3|9906.3|6
1650874800000|2022-04-25 08:20:00|9916|9906|9916.3|9906.3|9916.3|9906.3|9916|9906|2
1650874810000|2022-04-25 08:20:10|9916|9906|9914|9904|9916|9906|9912.5|9902.5|6
1650874820000|2022-04-25 08:20:20|9913.8|9903.8|9914|9904|9914.8|9904.8|9913.8|9903.8|6
1650874830000|2022-04-25 08:20:30|9913.8|9903.8|9912.3|9902.3|9913.8|9903.8|9912|9902|6
1650874840000|2022-04-25 08:20:40|9912|9902|9911.3|9901.3|9912|9902|9911.3|9901.3|6
1650874850000|2022-04-25 08:20:50|9911|9901|9909.8|9899.8|9911|9901|9909.8|9899.8|4
1650874860000|2022-04-25 08:21:00|9909.3|9899.3|9910.3|9900.3|9910.3|9900.3|9909.3|9899.3|3
1650874870000|2022-04-25 08:21:10|9916.1|9896.1|9912.8|9902.8|9916.1|9903|9912.8|9896.1|4
1650874880000|2022-04-25 08:21:20|9912.9|9902.9|9913|9903|9913|9903|9912.9|9902.9|2
1650874890000|2022-04-25 08:21:30|9913.5|9903.5|9913.8|9903.8|9914|9904|9913.5|9903.5|4
1650874900000|2022-04-25 08:21:40|9914|9904|9911.8|9901.8|9914|9904|9911.8|9901.8|7
1650874910000|2022-04-25 08:21:50|9911.3|9901.3|9910.5|9900.5|9911.3|9901.3|9909.8|9899.8|5
1650874920000|2022-04-25 08:22:00|9910.3|9900.3|9912.8|9902.8|9913.8|9903.8|9910.3|9900.3|6
1650874930000|2022-04-25 08:22:10|9913.3|9903.3|9913.3|9903.3|9913.3|9903.3|9913.3|9903.3|1
1650874940000|2022-04-25 08:22:20|9912.8|9902.8|9911.8|9901.8|9912.8|9902.8|9911.8|9901.8|3
1650874950000|2022-04-25 08:22:30|9912.3|9902.3|9914.3|9904.3|9914.8|9904.8|9912.3|9902.3|4
1650874960000|2022-04-25 08:22:40|9914.8|9904.8|9916|9906|9916|9906|9914.8|9904.8|4
1650874970000|2022-04-25 08:22:50|9915.5|9905.5|9911.8|9901.8|9915.5|9905.5|9911.8|9901.8|20
1650874980000|2022-04-25 08:23:00|9912|9902|9912|9902|9912.5|9902.5|9911.5|9901.5|9
1650874990000|2022-04-25 08:23:10|9911.8|9901.8|9911.8|9901.8|9911.8|9901.8|9911.8|9901.8|1
1650875000000|2022-04-25 08:23:20|9912|9902|9911.8|9901.8|9912|9902|9911.8|9901.8|2
1650875010000|2022-04-25 08:23:30|9911|9901|9909.5|9899.5|9911|9901|9909.3|9899.3|9
1650875020000|2022-04-25 08:23:40|9909.3|9899.3|9909|9899|9909.5|9899.5|9909|9899|8
1650875030000|2022-04-25 08:23:50|9908.8|9898.8|9908.8|9898.8|9908.8|9898.8|9908.5|9898.5|3
1650875040000|2022-04-25 08:24:00|9908.5|9898.5|9908.5|9898.5|9908.8|9898.8|9908.5|9898.5|7
1650875050000|2022-04-25 08:24:10|9908.8|9898.8|9906.5|9896.5|9908.8|9898.8|9906.5|9896.5|5
1650875060000|2022-04-25 08:24:20|9906.8|9896.8|9906.5|9896.5|9906.8|9896.8|9906.5|9896.5|2
1650875070000|2022-04-25 08:24:30|9906.3|9896.3|9897.8|9887.8|9907|9897|9897.8|9887.8|13
1650875080000|2022-04-25 08:24:40|9898.8|9888.8|9899.5|9889.5|9900.3|9890.3|9898|9888|11
1650875090000|2022-04-25 08:24:50|9900.3|9890.3|9898.8|9888.8|9900.3|9890.3|9898.5|9888.5|8
1650875100000|2022-04-25 08:25:00|9899|9889|9894.8|9884.8|9899|9889|9894.8|9884.8|9
1650875110000|2022-04-25 08:25:10|9895|9885|9896|9886|9896|9886|9894|9884|13
1650875120000|2022-04-25 08:25:20|9896.3|9886.3|9897|9887|9897|9887|9896|9886|8
1650875130000|2022-04-25 08:25:30|9897.3|9887.3|9896.8|9886.8|9898.5|9888.5|9895.8|9885.8|8
1650875140000|2022-04-25 08:25:40|9897|9887|9897|9887|9897|9887|9896.8|9886.8|5
1650875150000|2022-04-25 08:25:50|9898|9888|9895.8|9885.8|9898.5|9888.5|9895.8|9885.8|11
1650875160000|2022-04-25 08:26:00|9896.3|9886.3|9896.5|9886.5|9897|9887|9896.3|9886.3|11
1650875170000|2022-04-25 08:26:10|9896.3|9886.3|9895.5|9885.5|9896.3|9886.3|9895.3|9885.3|9
1650875180000|2022-04-25 08:26:20|9894.8|9884.8|9894.5|9884.5|9895.5|9885.5|9894.5|9884.5|3
1650875190000|2022-04-25 08:26:30|9895.5|9885.5|9896|9886|9897.3|9887.3|9895.5|9885.5|8
1650875200000|2022-04-25 08:26:40|9896.3|9886.3|9899.8|9889.8|9899.8|9889.8|9896.3|9886.3|11
1650875210000|2022-04-25 08:26:50|9899.3|9889.3|9903.5|9893.5|9903.8|9893.8|9898.3|9888.3|23
1650875220000|2022-04-25 08:27:00|9902.5|9892.5|9903.3|9893.3|9903.5|9893.5|9902.3|9892.3|10
1650875230000|2022-04-25 08:27:10|9903.5|9893.5|9899.8|9889.8|9904|9894|9899.8|9889.8|18
1650875240000|2022-04-25 08:27:20|9899.5|9889.5|9898.5|9888.5|9899.5|9889.5|9898.5|9888.5|7
1650875250000|2022-04-25 08:27:30|9898.8|9888.8|9901.3|9891.3|9905.6|9894|9898.8|9885.6|13
1650875260000|2022-04-25 08:27:40|9901.8|9891.8|9903.8|9893.8|9904.8|9894.8|9901.8|9891.8|6
1650875270000|2022-04-25 08:27:50|9903.5|9893.5|9901.8|9891.8|9903.5|9893.5|9901.8|9891.8|6
1650875280000|2022-04-25 08:28:00|9901.5|9891.5|9898|9888|9901.8|9891.8|9898|9888|7
1650875290000|2022-04-25 08:28:10|9898.3|9888.3|9897.5|9887.5|9898.3|9888.3|9896.5|9886.5|8
1650875300000|2022-04-25 08:28:20|9898|9888|9900.5|9890.5|9903.9|9893.9|9898|9888|13
1650875310000|2022-04-25 08:28:30|9900.3|9890.3|9900.5|9890.5|9901|9891|9900.3|9890.3|8
1650875320000|2022-04-25 08:28:40|9900.3|9890.3|9898.3|9888.3|9901.5|9891.5|9898.3|9888.3|14
1650875330000|2022-04-25 08:28:50|9898|9888|9900.6|9890.6|9903.9|9890.6|9897.3|9883.9|10
1650875340000|2022-04-25 08:29:00|9905|9885|9896.5|9886.5|9905|9889.4|9896.5|9885|15
1650875350000|2022-04-25 08:29:10|9896|9886|9896.8|9886.8|9897.3|9887.3|9895.5|9885.5|13
1650875360000|2022-04-25 08:29:20|9896.5|9886.5|9899|9889|9899|9889|9896|9886|10
1650875370000|2022-04-25 08:29:30|9899.5|9889.5|9901.3|9891.3|9902.8|9892.8|9899.5|9889.5|6
1650875380000|2022-04-25 08:29:40|9901|9891|9899.3|9889.3|9901|9891|9899.3|9889.3|5
1650875390000|2022-04-25 08:29:50|9900.3|9890.3|9897.3|9887.3|9900.3|9890.3|9897.3|9887.3|15
1650875400000|2022-04-25 08:30:00|9897|9887|9895|9885|9897.5|9887.5|9895|9885|10
1650875410000|2022-04-25 08:30:10|9894.8|9884.8|9897.5|9887.5|9898.3|9888.3|9894.8|9884.8|8
1650875420000|2022-04-25 08:30:20|9897.3|9887.3|9897|9887|9898.3|9888.3|9897|9887|10
1650875430000|2022-04-25 08:30:30|9896.8|9886.8|9896.3|9886.3|9896.8|9886.8|9896.3|9886.3|5
1650875440000|2022-04-25 08:30:40|9896|9886|9896.3|9886.3|9896.3|9886.3|9895.5|9885.5|11
1650875450000|2022-04-25 08:30:50|9895.8|9885.8|9896|9886|9896|9886|9895|9885|5
1650875460000|2022-04-25 08:31:00|9896.5|9886.5|9892|9882|9896.5|9886.5|9891|9881|7
1650875470000|2022-04-25 08:31:10|9891.8|9881.8|9892|9882|9892|9882|9891.8|9881.8|2
1650875480000|2022-04-25 08:31:20|9892.3|9882.3|9892.3|9882.3|9892.8|9882.8|9892.3|9882.3|6
1650875490000|2022-04-25 08:31:30|9892.5|9882.5|9897.3|9887.3|9897.3|9887.3|9892.5|9882.5|7
1650875500000|2022-04-25 08:31:40|9897.5|9887.5|9899.5|9889.5|9900|9890|9897.3|9887.3|8
1650875510000|2022-04-25 08:31:50|9899.8|9889.8|9899|9889|9899.8|9889.8|9899|9889|4
1650875520000|2022-04-25 08:32:00|9899.3|9889.3|9896.3|9886.3|9900.3|9890.3|9896.3|9886.3|10
1650875530000|2022-04-25 08:32:10|9895.8|9885.8|9895.8|9885.8|9896|9886|9893.3|9883.3|12
1650875540000|2022-04-25 08:32:20|9896.3|9886.3|9896|9886|9896.3|9886.3|9896|9886|6
1650875550000|2022-04-25 08:32:30|9896.3|9886.3|9896.5|9886.5|9896.5|9886.5|9896|9886|6
1650875560000|2022-04-25 08:32:40|9896.3|9886.3|9897.8|9887.8|9897.8|9887.8|9896.3|9886.3|3
1650875570000|2022-04-25 08:32:50|9898|9888|9898.3|9888.3|9899.5|9889.5|9898|9888|8
1650875580000|2022-04-25 08:33:00|9898.5|9888.5|9898.5|9888.5|9898.8|9888.8|9898.5|9888.5|3
1650875600000|2022-04-25 08:33:20|9898.8|9888.8|9901.5|9891.5|9901.8|9891.8|9898.8|9888.8|5
1650875610000|2022-04-25 08:33:30|9901.8|9891.8|9901.8|9891.8|9901.8|9891.8|9901.5|9891.5|9
1650875620000|2022-04-25 08:33:40|9901.3|9891.3|9901|9891|9901.3|9891.3|9901|9891|2
1650875640000|2022-04-25 08:34:00|9906.9|9886.9|9904.8|9894.8|9906.9|9895.3|9904.5|9886.9|14
1650875650000|2022-04-25 08:34:10|9905.3|9895.3|9906.5|9896.5|9907|9897|9905.3|9895.3|10
1650875660000|2022-04-25 08:34:20|9906.8|9896.8|9910.5|9900.5|9910.5|9900.5|9906.5|9896.5|8
1650875670000|2022-04-25 08:34:30|9910.8|9900.8|9907.3|9897.3|9910.8|9900.8|9907.3|9897.3|8
1650875680000|2022-04-25 08:34:40|9907|9897|9902|9892|9907|9897|9902|9892|6
1650875700000|2022-04-25 08:35:00|9901.5|9891.5|9899.5|9889.5|9901.5|9891.5|9899|9889|7
1650875710000|2022-04-25 08:35:10|9898.5|9888.5|9896.8|9886.8|9898.5|9888.5|9895.8|9885.8|13
1650875720000|2022-04-25 08:35:20|9897.3|9887.3|9898.3|9888.3|9899.3|9889.3|9897.3|9887.3|5
1650875730000|2022-04-25 08:35:30|9897.8|9887.8|9896.8|9886.8|9898.3|9888.3|9896.3|9886.3|5
1650875740000|2022-04-25 08:35:40|9896.5|9886.5|9897|9887|9897|9887|9896.5|9886.5|7
1650875750000|2022-04-25 08:35:50|9896.8|9886.8|9897.3|9887.3|9897.3|9887.3|9896.8|9886.8|3
1650875760000|2022-04-25 08:36:00|9897.5|9887.5|9897.5|9887.5|9899.5|9889.5|9897.5|9887.5|10
1650875770000|2022-04-25 08:36:10|9896.5|9886.5|9896|9886|9896.5|9886.5|9895.8|9885.8|4
1650875780000|2022-04-25 08:36:20|9896.3|9886.3|9893|9883|9896.3|9886.3|9893|9883|5
1650875790000|2022-04-25 08:36:30|9893.3|9883.3|9891.8|9881.8|9893.3|9883.3|9891|9881|11
1650875800000|2022-04-25 08:36:40|9891.5|9881.5|9895.3|9885.3|9895.3|9885.3|9891.5|9881.5|4
1650875810000|2022-04-25 08:36:50|9895|9885|9896.5|9886.5|9896.8|9886.8|9894.5|9884.5|9
1650875820000|2022-04-25 08:37:00|9897.3|9887.3|9899|9889|9899|9889|9897.3|9887.3|9
1650875830000|2022-04-25 08:37:10|9899.3|9889.3|9901|9891|9901|9891|9899|9889|10
1650875840000|2022-04-25 08:37:20|9901.5|9891.5|9901.5|9891.5|9901.8|9891.8|9901.5|9891.5|3
1650875850000|2022-04-25 08:37:30|9902|9892|9901.8|9891.8|9902|9892|9901.8|9891.8|2
1650875860000|2022-04-25 08:37:40|9901.5|9891.5|9901.5|9891.5|9901.5|9891.5|9900.3|9890.3|6
1650875870000|2022-04-25 08:37:50|9901.3|9891.3|9901.3|9891.3|9901.3|9891.3|9901.3|9891.3|1
1650875880000|2022-04-25 08:38:00|9901.5|9891.5|9903|9893|9903|9893|9901.5|9891.5|5
1650875890000|2022-04-25 08:38:10|9902.8|9892.8|9903|9893|9903.3|9893.3|9902.8|9892.8|6
1650875900000|2022-04-25 08:38:20|9903.3|9893.3|9901.8|9891.8|9904.3|9894.3|9901.8|9891.8|5
1650875910000|2022-04-25 08:38:30|9902|9892|9899.5|9889.5|9902|9892|9899.5|9889.5|14
1650875920000|2022-04-25 08:38:40|9899.8|9889.8|9900.3|9890.3|9900.8|9890.8|9899.8|9889.8|7
1650875930000|2022-04-25 08:38:50|9900|9890|9901.8|9891.8|9901.8|9891.8|9899.8|9889.8|5
1650875940000|2022-04-25 08:39:00|9902|9892|9901.3|9891.3|9902.3|9892.3|9900.3|9890.3|6
1650875950000|2022-04-25 08:39:10|9901|9891|9901.3|9891.3|9901.3|9891.3|9901|9891|2
1650875970000|2022-04-25 08:39:30|9901|9891|9901|9891|9901|9891|9901|9891|1
1650875980000|2022-04-25 08:39:40|9900.8|9890.8|9899.3|9889.3|9900.8|9890.8|9898.8|9888.8|6
1650875990000|2022-04-25 08:39:50|9899|9889|9896.8|9886.8|9899|9889|9896.8|9886.8|6
1650876000000|2022-04-25 08:40:00|9896.5|9886.5|9895.8|9885.8|9896.5|9886.5|9895.8|9885.8|7
1650876010000|2022-04-25 08:40:10|9895|9885|9893.5|9883.5|9895.3|9885.3|9893.3|9883.3|8
1650876020000|2022-04-25 08:40:20|9893.8|9883.8|9893|9883|9894.8|9884.8|9892|9882|14
1650876030000|2022-04-25 08:40:30|9892.8|9882.8|9891.8|9881.8|9892.8|9882.8|9891.8|9881.8|2
1650876040000|2022-04-25 08:40:40|9892.3|9882.3|9893.8|9883.8|9894|9884|9892.3|9882.3|6
1650876050000|2022-04-25 08:40:50|9894|9884|9893.3|9883.3|9894|9884|9893.3|9883.3|5
1650876060000|2022-04-25 08:41:00|9893.5|9883.5|9891.3|9881.3|9894.5|9884.5|9891.3|9881.3|10
1650876070000|2022-04-25 08:41:10|9890.5|9880.5|9889|9879|9890.5|9880.5|9889|9879|4
1650876080000|2022-04-25 08:41:20|9889.3|9879.3|9888|9878|9889.3|9879.3|9888|9878|5
1650876090000|2022-04-25 08:41:30|9888.5|9878.5|9884|9874|9888.5|9878.5|9884|9874|8
1650876100000|2022-04-25 08:41:40|9883.8|9873.8|9882.8|9872.8|9884.5|9874.5|9882.5|9872.5|9
1650876110000|2022-04-25 08:41:50|9883|9873|9882|9872|9883|9873|9882|9872|6
1650876120000|2022-04-25 08:42:00|9882.5|9872.5|9883|9873|9883.5|9873.5|9882.3|9872.3|9
1650876130000|2022-04-25 08:42:10|9883.5|9873.5|9885|9875|9885.8|9875.8|9883.5|9873.5|7
1650876140000|2022-04-25 08:42:20|9885.3|9875.3|9886|9876|9886|9876|9884.5|9874.5|6
1650876150000|2022-04-25 08:42:30|9885.8|9875.8|9885.5|9875.5|9886|9876|9885.5|9875.5|6
1650876160000|2022-04-25 08:42:40|9885.8|9875.8|9884.5|9874.5|9886.3|9876.3|9884.5|9874.5|5
1650876170000|2022-04-25 08:42:50|9884.8|9874.8|9885|9875|9885|9875|9884.8|9874.8|2
1650876180000|2022-04-25 08:43:00|9885.5|9875.5|9887|9877|9887|9877|9885.5|9875.5|6
1650876190000|2022-04-25 08:43:10|9887.5|9877.5|9887.3|9877.3|9889|9879|9887.3|9877.3|7
1650876200000|2022-04-25 08:43:20|9887|9877|9885.5|9875.5|9887|9877|9885.3|9875.3|3
1650876210000|2022-04-25 08:43:30|9885.8|9875.8|9886.5|9876.5|9887.3|9877.3|9885.8|9875.8|5
1650876220000|2022-04-25 08:43:40|9886.3|9876.3|9888.3|9878.3|9888.3|9878.3|9886|9876|5
1650876230000|2022-04-25 08:43:50|9888|9878|9888.3|9878.3|9888.3|9878.3|9888|9878|2
1650876240000|2022-04-25 08:44:00|9888|9878|9888.3|9878.3|9888.5|9878.5|9888|9878|4
1650876250000|2022-04-25 08:44:10|9888|9878|9886.3|9876.3|9888|9878|9886.3|9876.3|5
1650876260000|2022-04-25 08:44:20|9886.5|9876.5|9886.3|9876.3|9886.5|9876.5|9886.3|9876.3|2
1650876270000|2022-04-25 08:44:30|9886.5|9876.5|9888.5|9878.5|9888.5|9878.5|9886.5|9876.5|5
1650876280000|2022-04-25 08:44:40|9888.3|9878.3|9888|9878|9888.3|9878.3|9887.8|9877.8|6
1650876290000|2022-04-25 08:44:50|9888.3|9878.3|9888.3|9878.3|9888.5|9878.5|9888.3|9878.3|3
1650876300000|2022-04-25 08:45:00|9886.8|9876.8|9885.5|9875.5|9886.8|9876.8|9885.5|9875.5|11
1650876310000|2022-04-25 08:45:10|9885.8|9875.8|9886|9876|9886.5|9876.5|9885.3|9875.3|8
1650876320000|2022-04-25 08:45:20|9885.8|9875.8|9884|9874|9885.8|9875.8|9883.3|9873.3|10
1650876330000|2022-04-25 08:45:30|9883.8|9873.8|9883.3|9873.3|9883.8|9873.8|9883.3|9873.3|5
1650876340000|2022-04-25 08:45:40|9882.8|9872.8|9885.3|9875.3|9886.3|9876.3|9882.8|9872.8|14
1650876350000|2022-04-25 08:45:50|9885.5|9875.5|9885.3|9875.3|9885.8|9875.8|9884.5|9874.5|9
1650876360000|2022-04-25 08:46:00|9884.8|9874.8|9883|9873|9884.8|9874.8|9882.8|9872.8|11
1650876370000|2022-04-25 08:46:10|9883.3|9873.3|9883.3|9873.3|9883.3|9873.3|9883.3|9873.3|1
1650876380000|2022-04-25 08:46:20|9882.8|9872.8|9885|9875|9885.3|9875.3|9882.8|9872.8|11
1650876390000|2022-04-25 08:46:30|9885.3|9875.3|9886|9876|9886.5|9876.5|9885.3|9875.3|5
1650876400000|2022-04-25 08:46:40|9886.3|9876.3|9884.5|9874.5|9889.3|9879.3|9884.5|9874.5|9
1650876410000|2022-04-25 08:46:50|9885.3|9875.3|9885.3|9875.3|9885.3|9875.3|9884.5|9874.5|3
1650876420000|2022-04-25 08:47:00|9885|9875|9886|9876|9886|9876|9883.3|9873.3|8
1650876430000|2022-04-25 08:47:10|9885.8|9875.8|9881.8|9871.8|9886|9876|9881.8|9871.8|15
1650876440000|2022-04-25 08:47:20|9881.5|9871.5|9883|9873|9883|9873|9881.5|9871.5|11
1650876450000|2022-04-25 08:47:30|9883.3|9873.3|9887.3|9877.3|9887.3|9877.3|9883.3|9873.3|13
1650876460000|2022-04-25 08:47:40|9887.5|9877.5|9888.3|9878.3|9888.3|9878.3|9887.3|9877.3|5
1650876470000|2022-04-25 08:47:50|9887.8|9877.8|9886.3|9876.3|9887.8|9877.8|9885.5|9875.5|7
1650876480000|2022-04-25 08:48:00|9886|9876|9886.8|9876.8|9887|9877|9885.8|9875.8|4
1650876490000|2022-04-25 08:48:10|9886.3|9876.3|9886|9876|9886.3|9876.3|9885.3|9875.3|8
1650876500000|2022-04-25 08:48:20|9885.8|9875.8|9884.5|9874.5|9886.3|9876.3|9884.5|9874.5|9
1650876510000|2022-04-25 08:48:30|9884.8|9874.8|9885.3|9875.3|9885.5|9875.5|9884.8|9874.8|5
1650876520000|2022-04-25 08:48:40|9885.5|9875.5|9886|9876|9886.5|9876.5|9885.5|9875.5|10
1650876530000|2022-04-25 08:48:50|9885.8|9875.8|9882.8|9872.8|9885.8|9875.8|9882.8|9872.8|7
1650876540000|2022-04-25 08:49:00|9882.5|9872.5|9880.8|9870.8|9882.5|9872.5|9880.8|9870.8|3
1650876550000|2022-04-25 08:49:10|9881.5|9871.5|9883.3|9873.3|9883.3|9873.3|9880.8|9870.8|8
1650876560000|2022-04-25 08:49:20|9883.8|9873.8|9886.3|9876.3|9886.3|9876.3|9883.5|9873.5|12
1650876570000|2022-04-25 08:49:30|9886|9876|9886|9876|9886.3|9876.3|9885.8|9875.8|4
1650876580000|2022-04-25 08:49:40|9886.3|9876.3|9889.8|9879.8|9890|9880|9886.3|9876.3|3
1650876590000|2022-04-25 08:49:50|9890.5|9880.5|9891|9881|9891|9881|9890.5|9880.5|3
1650876600000|2022-04-25 08:50:00|9891.5|9881.5|9887|9877|9891.5|9881.5|9886.5|9876.5|6
1650876610000|2022-04-25 08:50:10|9886.8|9876.8|9885|9875|9887.8|9877.8|9885|9875|10
1650876620000|2022-04-25 08:50:20|9884.8|9874.8|9882.8|9872.8|9884.8|9874.8|9882.5|9872.5|7
1650876630000|2022-04-25 08:50:30|9883.3|9873.3|9882|9872|9884.8|9874.8|9882|9872|10
1650876640000|2022-04-25 08:50:40|9881.8|9871.8|9882|9872|9882|9872|9881.8|9871.8|4
1650876650000|2022-04-25 08:50:50|9881.8|9871.8|9881.3|9871.3|9881.8|9871.8|9881.3|9871.3|2
1650876660000|2022-04-25 08:51:00|9881|9871|9880.3|9870.3|9881|9871|9879.5|9869.5|7
1650876670000|2022-04-25 08:51:10|9881.3|9871.3|9877.8|9867.8|9881.3|9871.3|9877.8|9867.8|5
1650876680000|2022-04-25 08:51:20|9877.5|9867.5|9876.3|9866.3|9877.5|9867.5|9876.3|9866.3|14
1650876690000|2022-04-25 08:51:30|9876|9866|9875.8|9865.8|9876|9866|9875.8|9865.8|2
1650876700000|2022-04-25 08:51:40|9875.3|9865.3|9874.5|9864.5|9875.3|9865.3|9874.5|9864.5|3
1650876710000|2022-04-25 08:51:50|9874.8|9864.8|9870.8|9860.8|9874.8|9864.8|9870.8|9860.8|3
1650876720000|2022-04-25 08:52:00|9871|9861|9873.8|9863.8|9874.5|9864.5|9871|9861|8
1650876730000|2022-04-25 08:52:10|9873.5|9863.5|9871.5|9861.5|9875|9865|9871.5|9861.5|12
1650876740000|2022-04-25 08:52:20|9871.3|9861.3|9870.8|9860.8|9871.3|9861.3|9870.8|9860.8|2
1650876750000|2022-04-25 08:52:30|9870.5|9860.5|9867.5|9857.5|9870.5|9860.5|9865.3|9855.3|14
1650876760000|2022-04-25 08:52:40|9867.3|9857.3|9869|9859|9869|9859|9867.3|9857.3|3
1650876770000|2022-04-25 08:52:50|9869.3|9859.3|9867.5|9857.5|9869.8|9859.8|9867.3|9857.3|11
1650876780000|2022-04-25 08:53:00|9867.3|9857.3|9867.5|9857.5|9867.5|9857.5|9866.5|9856.5|6
1650876790000|2022-04-25 08:53:10|9867.3|9857.3|9864|9854|9867.3|9857.3|9862.8|9852.8|9
1650876800000|2022-04-25 08:53:20|9863.8|9853.8|9864.3|9854.3|9864.3|9854.3|9863.5|9853.5|7
1650876810000|2022-04-25 08:53:30|9864|9854|9863.3|9853.3|9864.3|9854.3|9863.3|9853.3|5
1650876820000|2022-04-25 08:53:40|9863.5|9853.5|9863.5|9853.5|9864.5|9854.5|9863|9853|9
1650876830000|2022-04-25 08:53:50|9863.8|9853.8|9867.5|9857.5|9867.5|9857.5|9863.5|9853.5|13
1650876840000|2022-04-25 08:54:00|9868.5|9858.5|9866.5|9856.5|9868.5|9858.5|9866|9856|8
1650876850000|2022-04-25 08:54:10|9866.8|9856.8|9866|9856|9866.8|9856.8|9865.8|9855.8|9
1650876860000|2022-04-25 08:54:20|9866.5|9856.5|9868.5|9858.5|9868.5|9858.5|9866.5|9856.5|6
1650876870000|2022-04-25 08:54:30|9868.3|9858.3|9869.8|9859.8|9873|9859.8|9867|9853|7
1650876880000|2022-04-25 08:54:40|9870|9860|9873.3|9863.3|9873.3|9863.3|9870|9860|8
1650876890000|2022-04-25 08:54:50|9877.1|9857.1|9871.6|9861.6|9877.1|9861.6|9871.5|9857.1|3
1650876900000|2022-04-25 08:55:00|9871.5|9861.5|9871|9861|9871.5|9861.5|9869.5|9859.5|12
1650876910000|2022-04-25 08:55:10|9871.5|9861.5|9871|9861|9871.8|9861.8|9871|9861|4
1650876920000|2022-04-25 08:55:20|9871.5|9861.5|9872|9862|9875.8|9865.8|9871|9861|14
1650876930000|2022-04-25 08:55:30|9877.8|9857.8|9872|9862|9877.8|9863.8|9872|9857.8|13
1650876940000|2022-04-25 08:55:40|9871.3|9861.3|9874.3|9864.3|9874.3|9864.3|9871.3|9861.3|8
1650876950000|2022-04-25 08:55:50|9874|9864|9877.5|9867.5|9877.5|9867.5|9874|9864|5
1650876960000|2022-04-25 08:56:00|9877.8|9867.8|9872|9862|9877.8|9867.8|9871.8|9861.8|11
1650876970000|2022-04-25 08:56:10|9872.3|9862.3|9871.5|9861.5|9875|9865|9871.5|9861.5|10
1650876980000|2022-04-25 08:56:20|9871.3|9861.3|9871|9861|9871.3|9861.3|9870.8|9860.8|4
1650876990000|2022-04-25 08:56:30|9870.8|9860.8|9872|9862|9873|9863|9870.8|9860.8|5
1650877000000|2022-04-25 08:56:40|9872.3|9862.3|9872|9862|9872.5|9862.5|9872|9862|4
1650877010000|2022-04-25 08:56:50|9871.8|9861.8|9873.5|9863.5|9873.5|9863.5|9870.8|9860.8|10
1650877020000|2022-04-25 08:57:00|9873.8|9863.8|9876.8|9866.8|9876.8|9866.8|9873.3|9863.3|9
1650877030000|2022-04-25 08:57:10|9877|9867|9876.5|9866.5|9877|9867|9876.5|9866.5|3
1650877050000|2022-04-25 08:57:30|9876.8|9866.8|9876.5|9866.5|9877.8|9867.8|9876.5|9866.5|10
1650877060000|2022-04-25 08:57:40|9876|9866|9876.3|9866.3|9876.8|9866.8|9876|9866|8
1650877070000|2022-04-25 08:57:50|9876.5|9866.5|9876.8|9866.8|9877.5|9867.5|9876.5|9866.5|7
1650877080000|2022-04-25 08:58:00|9876.5|9866.5|9876.5|9866.5|9876.8|9866.8|9876.3|9866.3|7
1650877090000|2022-04-25 08:58:10|9876.3|9866.3|9876.8|9866.8|9876.8|9866.8|9875.5|9865.5|19
1650877100000|2022-04-25 08:58:20|9877|9867|9877|9867|9877|9867|9876.8|9866.8|15
1650877110000|2022-04-25 08:58:30|9876.8|9866.8|9876|9866|9877|9867|9876|9866|9
1650877120000|2022-04-25 08:58:40|9875.8|9865.8|9875.8|9865.8|9876.5|9866.5|9875.8|9865.8|4
1650877130000|2022-04-25 08:58:50|9875.5|9865.5|9877|9867|9877.3|9867.3|9875.5|9865.5|9
1650877140000|2022-04-25 08:59:00|9876.8|9866.8|9876.8|9866.8|9877.3|9867.3|9876.3|9866.3|8
1650877150000|2022-04-25 08:59:10|9877|9867|9876.3|9866.3|9877|9867|9876|9866|11
1650877160000|2022-04-25 08:59:20|9876.5|9866.5|9878.5|9868.5|9878.8|9868.8|9873.3|9863.3|12
1650877170000|2022-04-25 08:59:30|9877.5|9867.5|9876|9866|9877.5|9867.5|9873.5|9863.5|11
1650877180000|2022-04-25 08:59:40|9875.8|9865.8|9875.5|9865.5|9875.8|9865.8|9875.5|9865.5|2
1650877190000|2022-04-25 08:59:50|9875.3|9865.3|9876|9866|9877|9867|9875.3|9865.3|11
1650877200000|2022-04-25 09:00:00|9876.3|9866.3|9877|9867|9879|9869|9876.3|9866.3|19
1650877210000|2022-04-25 09:00:10|9877.8|9867.8|9876.8|9866.8|9877.8|9867.8|9876.8|9866.8|3
1650877220000|2022-04-25 09:00:20|9876.5|9866.5|9878.5|9868.5|9879|9869|9876.5|9866.5|7
1650877230000|2022-04-25 09:00:30|9878.8|9868.8|9878.5|9868.5|9878.8|9868.8|9878|9868|4
1650877240000|2022-04-25 09:00:40|9878.8|9868.8|9878|9868|9879.3|9869.3|9878|9868|10
1650877250000|2022-04-25 09:00:50|9877.8|9867.8|9877.3|9867.3|9878|9868|9877.3|9867.3|10
1650877260000|2022-04-25 09:01:00|9876.8|9866.8|9877.8|9867.8|9877.8|9867.8|9876.3|9866.3|9
1650877270000|2022-04-25 09:01:10|9878|9868|9878.5|9868.5|9879|9869|9878|9868|6
1650877280000|2022-04-25 09:01:20|9878.8|9868.8|9879|9869|9879.3|9869.3|9878.8|9868.8|4
1650877300000|2022-04-25 09:01:40|9878.5|9868.5|9876.8|9866.8|9878.5|9868.5|9876.3|9866.3|8
1650877310000|2022-04-25 09:01:50|9876.3|9866.3|9870.3|9860.3|9877.3|9867.3|9870.3|9860.3|8
1650877320000|2022-04-25 09:02:00|9869.8|9859.8|9870.5|9860.5|9870.5|9860.5|9869.8|9859.8|10
1650877330000|2022-04-25 09:02:10|9870.3|9860.3|9871.5|9861.5|9871.5|9861.5|9869.5|9859.5|15
1650877340000|2022-04-25 09:02:20|9871.8|9861.8|9873.5|9863.5|9873.5|9863.5|9871.8|9861.8|5
1650877350000|2022-04-25 09:02:30|9873.8|9863.8|9875.8|9865.8|9875.8|9865.8|9873.8|9863.8|11
1650877360000|2022-04-25 09:02:40|9876.3|9866.3|9876.5|9866.5|9876.5|9866.5|9876.3|9866.3|2
1650877370000|2022-04-25 09:02:50|9876|9866|9874|9864|9876|9866|9873.3|9863.3|6
1650877380000|2022-04-25 09:03:00|9873.8|9863.8|9868.8|9858.8|9873.8|9863.8|9868.8|9858.8|16
1650877390000|2022-04-25 09:03:10|9869|9859|9874|9864|9875.5|9865.5|9867.3|9857.3|9
1650877400000|2022-04-25 09:03:20|9873.8|9863.8|9872.8|9862.8|9873.8|9863.8|9872.8|9862.8|5
1650877410000|2022-04-25 09:03:30|9873.5|9863.5|9875.8|9865.8|9876.3|9866.3|9873.5|9863.5|8
1650877420000|2022-04-25 09:03:40|9877|9867|9879|9869|9879|9869|9877|9867|7
1650877430000|2022-04-25 09:03:50|9879.3|9869.3|9879.3|9869.3|9881.3|9871.3|9878.5|9868.5|9
1650877440000|2022-04-25 09:04:00|9879.5|9869.5|9881.3|9871.3|9881.3|9871.3|9879|9869|14
1650877450000|2022-04-25 09:04:10|9880|9870|9880.5|9870.5|9880.5|9870.5|9880|9870|2
1650877460000|2022-04-25 09:04:20|9880.3|9870.3|9878|9868|9880.5|9870.5|9878|9868|8
1650877470000|2022-04-25 09:04:30|9878.5|9868.5|9878.5|9868.5|9878.5|9868.5|9878.5|9868.5|1
1650877480000|2022-04-25 09:04:40|9878.8|9868.8|9872.3|9862.3|9878.8|9868.8|9872.3|9862.3|10
1650877490000|2022-04-25 09:04:50|9872|9862|9872.3|9862.3|9872.3|9862.3|9872|9862|4
1650877500000|2022-04-25 09:05:00|9873|9863|9872.3|9862.3|9873|9863|9872.3|9862.3|9
1650877510000|2022-04-25 09:05:10|9871.8|9861.8|9872.3|9862.3|9872.3|9862.3|9871.8|9861.8|3
1650877520000|2022-04-25 09:05:20|9871.3|9861.3|9869.8|9859.8|9871.5|9861.5|9869.8|9859.8|5
1650877530000|2022-04-25 09:05:30|9870|9860|9870.3|9860.3|9870.8|9860.8|9870|9860|5
1650877540000|2022-04-25 09:05:40|9870.5|9860.5|9872|9862|9872.3|9862.3|9870.5|9860.5|9
1650877550000|2022-04-25 09:05:50|9871.8|9861.8|9868.5|9858.5|9871.8|9861.8|9868.3|9858.3|6
1650877560000|2022-04-25 09:06:00|9868.8|9858.8|9870.8|9860.8|9871|9861|9868.8|9858.8|5
1650877570000|2022-04-25 09:06:10|9871|9861|9872.3|9862.3|9875|9865|9871|9861|11
1650877580000|2022-04-25 09:06:20|9872.8|9862.8|9872|9862|9873.5|9863.5|9872|9862|12
1650877590000|2022-04-25 09:06:30|9872.3|9862.3|9874.3|9864.3|9874.3|9864.3|9872.3|9862.3|4
1650877600000|2022-04-25 09:06:40|9874|9864|9874.3|9864.3|9874.5|9864.5|9873|9863|9
1650877610000|2022-04-25 09:06:50|9874.5|9864.5|9874|9864|9874.5|9864.5|9874|9864|3
1650877620000|2022-04-25 09:07:00|9873.8|9863.8|9879|9869|9879.5|9869|9873.8|9859.5|8
1650877630000|2022-04-25 09:07:10|9880.3|9870.3|9880.8|9870.8|9880.8|9870.8|9880.3|9870.3|2
1650877640000|2022-04-25 09:07:20|9880.5|9870.5|9879.3|9869.3|9880.5|9870.5|9878.5|9868.5|9
1650877650000|2022-04-25 09:07:30|9878.8|9868.8|9877.5|9867.5|9879.3|9869.3|9877|9867|8
1650877660000|2022-04-25 09:07:40|9877.8|9867.8|9877.3|9867.3|9878.8|9868.8|9877.3|9867.3|12
1650877670000|2022-04-25 09:07:50|9877.5|9867.5|9875.8|9865.8|9878|9868|9875.8|9865.8|9
1650877680000|2022-04-25 09:08:00|9876.8|9866.8|9875.5|9865.5|9876.8|9866.8|9875.5|9865.5|7
1650877690000|2022-04-25 09:08:10|9875.8|9865.8|9875.8|9865.8|9876.5|9866.5|9875.8|9865.8|5
1650877700000|2022-04-25 09:08:20|9876|9866|9875.8|9865.8|9876|9866|9875.8|9865.8|2
1650877710000|2022-04-25 09:08:30|9876.3|9866.3|9876.3|9866.3|9876.8|9866.8|9875.8|9865.8|6
1650877720000|2022-04-25 09:08:40|9876.5|9866.5|9878.5|9868.5|9879|9869|9876.3|9866.3|10
1650877730000|2022-04-25 09:08:50|9878.8|9868.8|9879.3|9869.3|9879.3|9869.3|9878.3|9868.3|6
1650877750000|2022-04-25 09:09:10|9879|9869|9879.3|9869.3|9879.3|9869.3|9878.8|9868.8|7
1650877760000|2022-04-25 09:09:20|9879.5|9869.5|9882.3|9872.3|9882.8|9872.8|9879.5|9869.5|7
1650877770000|2022-04-25 09:09:30|9882.5|9872.5|9887.4|9877.4|9887.5|9877.5|9882.3|9872.3|9
1650877780000|2022-04-25 09:09:40|9887|9877|9887.3|9877.3|9887.8|9877.8|9886.3|9876.3|12
1650877790000|2022-04-25 09:09:50|9887.5|9877.5|9887|9877|9887.5|9877.5|9886.8|9876.8|4
1650877800000|2022-04-25 09:10:00|9887.3|9877.3|9886.5|9876.5|9887.3|9877.3|9886.3|9876.3|7
1650877810000|2022-04-25 09:10:10|9886.3|9876.3|9887|9877|9887|9877|9885.3|9875.3|6
1650877820000|2022-04-25 09:10:20|9887.3|9877.3|9891.8|9881.8|9891.9|9881.9|9886|9876|12
1650877830000|2022-04-25 09:10:30|9891.3|9881.3|9888.5|9878.5|9891.3|9881.3|9888.5|9878.5|9
1650877840000|2022-04-25 09:10:40|9889|9879|9891.1|9881.1|9891.1|9881.1|9889|9879|5
1650877850000|2022-04-25 09:10:50|9891.3|9881.3|9894.5|9884.5|9894.5|9884.5|9891.3|9881.3|6
1650877860000|2022-04-25 09:11:00|9900.1|9880.1|9892.8|9882.8|9900.1|9884.3|9892.8|9880.1|3
1650877870000|2022-04-25 09:11:10|9892.5|9882.5|9891|9881|9892.5|9882.5|9891|9881|6
1650877880000|2022-04-25 09:11:20|9890.8|9880.8|9895|9885|9895.5|9885.5|9890.8|9880.8|8
1650877890000|2022-04-25 09:11:30|9895.3|9885.3|9897.8|9887.8|9897.8|9887.8|9894.8|9884.8|11
1650877900000|2022-04-25 09:11:40|9897.5|9887.5|9898|9888|9898.5|9888.5|9896.8|9886.8|8
1650877910000|2022-04-25 09:11:50|9898.3|9888.3|9899.5|9889.5|9899.5|9889.5|9898.3|9888.3|5
1650877920000|2022-04-25 09:12:00|9899|9889|9901.3|9891.3|9901.8|9891.8|9899|9889|7
1650877940000|2022-04-25 09:12:20|9901|9891|9899.5|9889.5|9901|9891|9899.5|9889.5|5
1650877950000|2022-04-25 09:12:30|9898.3|9888.3|9895.3|9885.3|9898.3|9888.3|9893|9883|8
1650877980000|2022-04-25 09:13:00|9895|9885|9893.3|9883.3|9900.8|9885.1|9893.3|9880.8|5
1650877990000|2022-04-25 09:13:10|9893.5|9883.5|9894|9884|9894.8|9884.8|9893.5|9883.5|10
1650878000000|2022-04-25 09:13:20|9893.8|9883.8|9894.5|9884.5|9894.5|9884.5|9893|9883|5
1650878010000|2022-04-25 09:13:30|9894.3|9884.3|9894.3|9884.3|9894.5|9884.5|9894.3|9884.3|7
1650878020000|2022-04-25 09:13:40|9894.5|9884.5|9895|9885|9895|9885|9894|9884|9
1650878030000|2022-04-25 09:13:50|9894.8|9884.8|9894.5|9884.5|9894.8|9884.8|9894.5|9884.5|2
1650878040000|2022-04-25 09:14:00|9894.3|9884.3|9894.3|9884.3|9894.3|9884.3|9893.8|9883.8|3
1650878050000|2022-04-25 09:14:10|9894.5|9884.5|9894|9884|9894.8|9884.8|9894|9884|5
1650878070000|2022-04-25 09:14:30|9893.5|9883.5|9893.3|9883.3|9894.3|9884.3|9893.3|9883.3|7
1650878080000|2022-04-25 09:14:40|9893.5|9883.5|9892.8|9882.8|9893.5|9883.5|9892|9882|5
1650878090000|2022-04-25 09:14:50|9892.3|9882.3|9894.6|9884.6|9898.1|9884.8|9892.3|9878.1|5
1650878100000|2022-04-25 09:15:00|9894.5|9884.5|9895|9885|9895|9885|9894|9884|7
1650878110000|2022-04-25 09:15:10|9894.8|9884.8|9894.5|9884.5|9894.8|9884.8|9894.5|9884.5|2
1650878130000|2022-04-25 09:15:30|9894.3|9884.3|9894.3|9884.3|9894.3|9884.3|9894.3|9884.3|1
1650878140000|2022-04-25 09:15:40|9894|9884|9894|9884|9894|9884|9894|9884|1
1650878150000|2022-04-25 09:15:50|9894.3|9884.3|9894.3|9884.3|9894.3|9884.3|9894.3|9884.3|1
1650878160000|2022-04-25 09:16:00|9898.5|9878.5|9887.8|9877.8|9898.5|9881.3|9887.8|9877.8|7
1650878170000|2022-04-25 09:16:10|9887.3|9877.3|9887.3|9877.3|9887.5|9877.5|9887.3|9877.3|3
1650878180000|2022-04-25 09:16:20|9887|9877|9888.3|9878.3|9890|9880|9886.8|9876.8|10
1650878190000|2022-04-25 09:16:30|9887.8|9877.8|9889|9879|9889|9879|9887.8|9877.8|4
1650878200000|2022-04-25 09:16:40|9888.8|9878.8|9891|9881|9892.3|9882.3|9888.3|9878.3|7
1650878210000|2022-04-25 09:16:50|9890.8|9880.8|9890.8|9880.8|9890.8|9880.8|9890.8|9880.8|1
1650878220000|2022-04-25 09:17:00|9890.5|9880.5|9890.3|9880.3|9890.5|9880.5|9889.5|9879.5|4
1650878240000|2022-04-25 09:17:20|9890|9880|9887|9877|9890|9880|9886.8|9876.8|5
1650878250000|2022-04-25 09:17:30|9886.5|9876.5|9885.5|9875.5|9886.8|9876.8|9885.3|9875.3|9
1650878260000|2022-04-25 09:17:40|9885.8|9875.8|9887.3|9877.3|9887.5|9877.5|9885.8|9875.8|9
1650878270000|2022-04-25 09:17:50|9887.5|9877.5|9887.5|9877.5|9888|9878|9887.5|9877.5|4
1650878280000|2022-04-25 09:18:00|9887.8|9877.8|9889|9879|9889|9879|9887.8|9877.8|5
1650878290000|2022-04-25 09:18:10|9889.8|9879.8|9889.3|9879.3|9891.8|9881.8|9889|9879|9
1650878300000|2022-04-25 09:18:20|9889|9879|9890|9880|9890.3|9880.3|9888.8|9878.8|7
1650878310000|2022-04-25 09:18:30|9890.3|9880.3|9891.3|9881.3|9891.5|9881.5|9890.3|9880.3|5
1650878320000|2022-04-25 09:18:40|9891|9881|9891.3|9881.3|9891.3|9881.3|9891|9881|4
1650878330000|2022-04-25 09:18:50|9891|9881|9890.5|9880.5|9891.3|9881.3|9890.5|9880.5|8
1650878340000|2022-04-25 09:19:00|9890.3|9880.3|9890.3|9880.3|9890.3|9880.3|9889.8|9879.8|4
1650878370000|2022-04-25 09:19:30|9891.3|9881.3|9891.5|9881.5|9891.8|9881.8|9891.3|9881.3|3
1650878380000|2022-04-25 09:19:40|9891.3|9881.3|9892|9882|9892|9882|9891.3|9881.3|3
1650878390000|2022-04-25 09:19:50|9891.5|9881.5|9891.8|9881.8|9891.8|9881.8|9891.5|9881.5|2
1650878400000|2022-04-25 09:20:00|9891.5|9881.5|9891.3|9881.3|9892|9882|9891.3|9881.3|4
1650878410000|2022-04-25 09:20:10|9891.5|9881.5|9894.3|9884.3|9894.5|9884.5|9891.5|9881.5|7
1650878420000|2022-04-25 09:20:20|9894.5|9884.5|9894.8|9884.8|9895|9885|9894|9884|6
1650878430000|2022-04-25 09:20:30|9894.5|9884.5|9894.3|9884.3|9894.5|9884.5|9894.3|9884.3|2
1650878440000|2022-04-25 09:20:40|9894|9884|9894|9884|9894|9884|9894|9884|1
1650878450000|2022-04-25 09:20:50|9893.8|9883.8|9893|9883|9893.8|9883.8|9892.3|9882.3|9
1650878460000|2022-04-25 09:21:00|9892.8|9882.8|9896.8|9886.8|9896.8|9886.8|9892.3|9882.3|8
1650878470000|2022-04-25 09:21:10|9897.3|9887.3|9896.8|9886.8|9897.3|9887.3|9896.5|9886.5|5
1650878480000|2022-04-25 09:21:20|9897|9887|9896.8|9886.8|9897|9887|9896.5|9886.5|7
1650878490000|2022-04-25 09:21:30|9898.3|9888.3|9899|9889|9899.3|9889.3|9898.3|9888.3|5
1650878500000|2022-04-25 09:21:40|9899.3|9889.3|9899|9889|9899.3|9889.3|9899|9889|4
1650878510000|2022-04-25 09:21:50|9899.3|9889.3|9898.8|9888.8|9899.5|9889.5|9898.8|9888.8|6
1650878520000|2022-04-25 09:22:00|9898.3|9888.3|9896.8|9886.8|9898.3|9888.3|9896.8|9886.8|7
1650878530000|2022-04-25 09:22:10|9897|9887|9896.5|9886.5|9901.1|9887.3|9896.3|9881.1|7
1650878540000|2022-04-25 09:22:20|9896.8|9886.8|9898.5|9888.5|9898.5|9888.5|9896.8|9886.8|8
1650878550000|2022-04-25 09:22:30|9898.8|9888.8|9898.8|9888.8|9899|9889|9898.5|9888.5|7
1650878560000|2022-04-25 09:22:40|9898.3|9888.3|9898.8|9888.8|9898.8|9888.8|9898.3|9888.3|3
1650878570000|2022-04-25 09:22:50|9898.5|9888.5|9899|9889|9899.3|9889.3|9898.5|9888.5|7
1650878580000|2022-04-25 09:23:00|9898.3|9888.3|9897.8|9887.8|9898.5|9888.5|9897.5|9887.5|8
1650878590000|2022-04-25 09:23:10|9897.5|9887.5|9897|9887|9897.8|9887.8|9897|9887|10
1650878600000|2022-04-25 09:23:20|9896.8|9886.8|9896.3|9886.3|9896.8|9886.8|9895.8|9885.8|3
1650878610000|2022-04-25 09:23:30|9896|9886|9898.8|9888.8|9898.8|9888.8|9896|9886|9
1650878620000|2022-04-25 09:23:40|9898.5|9888.5|9898.8|9888.8|9898.8|9888.8|9898.3|9888.3|3
1650878630000|2022-04-25 09:23:50|9899|9889|9899.8|9889.8|9901|9891|9898.3|9888.3|10
1650878640000|2022-04-25 09:24:00|9900|9890|9899.5|9889.5|9900.5|9890.5|9899.3|9889.3|14
1650878650000|2022-04-25 09:24:10|9899.3|9889.3|9898.5|9888.5|9899.3|9889.3|9897.8|9887.8|12
1650878660000|2022-04-25 09:24:20|9898.3|9888.3|9894|9884|9898.8|9888.8|9893.8|9883.8|10
1650878670000|2022-04-25 09:24:30|9893.8|9883.8|9895.3|9885.3|9895.3|9885.3|9893.3|9883.3|10
1650878680000|2022-04-25 09:24:40|9895|9885|9897.5|9887.5|9897.5|9887.5|9895|9885|7
1650878690000|2022-04-25 09:24:50|9897.3|9887.3|9898.3|9888.3|9898.5|9888.5|9897.3|9887.3|11
1650878700000|2022-04-25 09:25:00|9898.5|9888.5|9898.3|9888.3|9898.8|9888.8|9898.3|9888.3|10
1650878710000|2022-04-25 09:25:10|9898|9888|9898.3|9888.3|9898.5|9888.5|9898|9888|4
1650878720000|2022-04-25 09:25:20|9902.5|9882.5|9896.3|9886.3|9902.5|9888.5|9896.3|9882.5|8
1650878740000|2022-04-25 09:25:40|9896|9886|9894|9884|9896|9886|9894|9884|3
1650878750000|2022-04-25 09:25:50|9894.3|9884.3|9895.8|9885.8|9895.8|9885.8|9894|9884|4
1650878760000|2022-04-25 09:26:00|9896|9886|9896|9886|9896.3|9886.3|9895|9885|8
1650878770000|2022-04-25 09:26:10|9896.3|9886.3|9897.5|9887.5|9897.8|9887.8|9896|9886|13
1650878780000|2022-04-25 09:26:20|9897.3|9887.3|9897|9887|9897.3|9887.3|9897|9887|2
1650878790000|2022-04-25 09:26:30|9896.5|9886.5|9895|9885|9896.5|9886.5|9895|9885|6
1650878800000|2022-04-25 09:26:40|9894.3|9884.3|9898.3|9888.3|9898.3|9888.3|9894.3|9884.3|12
1650878810000|2022-04-25 09:26:50|9897.8|9887.8|9898|9888|9898|9888|9897.8|9887.8|6
1650878820000|2022-04-25 09:27:00|9901|9891|9901.8|9891.8|9903.8|9893.8|9900.8|9890.8|11
1650878830000|2022-04-25 09:27:10|9902.5|9892.5|9904|9894|9904|9894|9902|9892|8
1650878840000|2022-04-25 09:27:20|9907.8|9897.8|9908.5|9898.5|9908.5|9898.5|9906.3|9896.3|17
1650878850000|2022-04-25 09:27:30|9908.3|9898.3|9907.3|9897.3|9909.8|9899.8|9907.3|9897.3|11
1650878860000|2022-04-25 09:27:40|9908|9898|9909|9899|9909|9899|9908|9898|6
1650878870000|2022-04-25 09:27:50|9909.3|9899.3|9907.3|9897.3|9909.3|9899.3|9907|9897|10
1650878880000|2022-04-25 09:28:00|9907|9897|9904.3|9894.3|9907.3|9897.3|9904.3|9894.3|9
1650878890000|2022-04-25 09:28:10|9904|9894|9906|9896|9906|9896|9903.8|9893.8|10
1650878900000|2022-04-25 09:28:20|9906.3|9896.3|9906.8|9896.8|9907.8|9897.8|9906.3|9896.3|11
1650878910000|2022-04-25 09:28:30|9906.5|9896.5|9905.8|9895.8|9906.8|9896.8|9905.5|9895.5|12
1650878920000|2022-04-25 09:28:40|9906|9896|9910.8|9900.8|9911.9|9900.8|9905.8|9891.9|10
1650878930000|2022-04-25 09:28:50|9911|9901|9910.8|9900.8|9911.5|9901.5|9910.8|9900.8|8
1650878940000|2022-04-25 09:29:00|9910.5|9900.5|9908.8|9898.8|9911.8|9901.8|9908.8|9898.8|11
1650878950000|2022-04-25 09:29:10|9909.3|9899.3|9909.3|9899.3|9909.3|9899.3|9908.5|9898.5|14
1650878960000|2022-04-25 09:29:20|9909|9899|9908.8|9898.8|9909|9899|9908.8|9898.8|4
1650878980000|2022-04-25 09:29:40|9908.3|9898.3|9908.3|9898.3|9908.3|9898.3|9908.3|9898.3|1
1650879000000|2022-04-25 09:30:00|9908.8|9898.8|9911.8|9901.8|9916.6|9901.8|9908.8|9896.6|6
1650879020000|2022-04-25 09:30:20|9911.5|9901.5|9909.3|9899.3|9911.5|9901.5|9909.3|9899.3|3
1650879030000|2022-04-25 09:30:30|9909|9899|9907.8|9897.8|9909.3|9899.3|9907|9897|9
1650879040000|2022-04-25 09:30:40|9908|9898|9907|9897|9908.3|9898.3|9905.8|9895.8|6
1650879050000|2022-04-25 09:30:50|9906.8|9896.8|9906.3|9896.3|9906.8|9896.8|9905|9895|13
1650879060000|2022-04-25 09:31:00|9906|9896|9905.5|9895.5|9906|9896|9905.5|9895.5|5
1650879070000|2022-04-25 09:31:10|9905.8|9895.8|9908|9898|9908|9898|9905.8|9895.8|6
1650879080000|2022-04-25 09:31:20|9908.3|9898.3|9908.8|9898.8|9908.8|9898.8|9908.3|9898.3|2
1650879090000|2022-04-25 09:31:30|9909.3|9899.3|9909.5|9899.5|9909.5|9899.5|9909.3|9899.3|2
1650879100000|2022-04-25 09:31:40|9909.3|9899.3|9909.5|9899.5|9909.5|9899.5|9908.8|9898.8|5
1650879110000|2022-04-25 09:31:50|9909.8|9899.8|9911|9901|9911|9901|9909.5|9899.5|5
1650879120000|2022-04-25 09:32:00|9911.5|9901.5|9912|9902|9912.5|9902.5|9911.5|9901.5|4
1650879130000|2022-04-25 09:32:10|9911.8|9901.8|9912.3|9902.3|9912.3|9902.3|9910.8|9900.8|7
1650879140000|2022-04-25 09:32:20|9912.5|9902.5|9914.8|9904.8|9915.3|9905.3|9912.5|9902.5|12
1650879150000|2022-04-25 09:32:30|9915|9905|9914.8|9904.8|9920.4|9906.5|9914.8|9900.4|15
1650879160000|2022-04-25 09:32:40|9914.9|9904.9|9913.8|9903.8|9914.9|9904.9|9913.8|9903.8|5
1650879170000|2022-04-25 09:32:50|9913.5|9903.5|9911.5|9901.5|9913.5|9903.5|9911|9901|9
1650879180000|2022-04-25 09:33:00|9910.3|9900.3|9909.8|9899.8|9910.3|9900.3|9909.3|9899.3|10
1650879190000|2022-04-25 09:33:10|9910|9900|9909.5|9899.5|9910.5|9900.5|9909.3|9899.3|9
1650879200000|2022-04-25 09:33:20|9909|9899|9907.5|9897.5|9909|9899|9907.5|9897.5|4
1650879210000|2022-04-25 09:33:30|9907.3|9897.3|9907.8|9897.8|9908.3|9898.3|9907.3|9897.3|6
1650879220000|2022-04-25 09:33:40|9907.3|9897.3|9906.5|9896.5|9907.8|9897.8|9906.5|9896.5|4
1650879230000|2022-04-25 09:33:50|9906.3|9896.3|9906.8|9896.8|9906.8|9896.8|9905.3|9895.3|14
1650879240000|2022-04-25 09:34:00|9906.5|9896.5|9907.8|9897.8|9907.8|9897.8|9906|9896|13
1650879250000|2022-04-25 09:34:10|9907.5|9897.5|9906.8|9896.8|9908|9898|9906.3|9896.3|13
1650879260000|2022-04-25 09:34:20|9907|9897|9905.3|9895.3|9907|9897|9905.3|9895.3|5
1650879270000|2022-04-25 09:34:30|9905|9895|9905.5|9895.5|9905.8|9895.8|9905|9895|5
1650879280000|2022-04-25 09:34:40|9905.8|9895.8|9905.8|9895.8|9905.8|9895.8|9905.8|9895.8|1
1650879290000|2022-04-25 09:34:50|9906|9896|9906.3|9896.3|9906.3|9896.3|9906|9896|2
1650879300000|2022-04-25 09:35:00|9906.5|9896.5|9910.8|9900.8|9910.8|9900.8|9906.5|9896.5|9
1650879310000|2022-04-25 09:35:10|9911|9901|9911.5|9901.5|9912.8|9902.8|9911|9901|7
1650879320000|2022-04-25 09:35:20|9915.6|9895.6|9913|9903|9915.6|9903|9908.8|9895.6|6
1650879330000|2022-04-25 09:35:30|9912.8|9902.8|9910.8|9900.8|9912.8|9902.8|9909.8|9899.8|8
1650879340000|2022-04-25 09:35:40|9911|9901|9909.8|9899.8|9911|9901|9909.8|9899.8|4
1650879350000|2022-04-25 09:35:50|9909.5|9899.5|9908|9898|9909.5|9899.5|9908|9898|9
1650879360000|2022-04-25 09:36:00|9907.8|9897.8|9908.5|9898.5|9908.5|9898.5|9907|9897|8
1650879370000|2022-04-25 09:36:10|9908.3|9898.3|9907.3|9897.3|9908.3|9898.3|9907.3|9897.3|12
1650879380000|2022-04-25 09:36:20|9907.5|9897.5|9907|9897|9908.8|9898.8|9906.8|9896.8|12
1650879390000|2022-04-25 09:36:30|9906.8|9896.8|9905.8|9895.8|9906.8|9896.8|9905.8|9895.8|7
1650879400000|2022-04-25 09:36:40|9906|9896|9906|9896|9906.3|9896.3|9905.3|9895.3|7
1650879410000|2022-04-25 09:36:50|9906.3|9896.3|9905|9895|9906.3|9896.3|9904.8|9894.8|7
1650879420000|2022-04-25 09:37:00|9905.3|9895.3|9903.8|9893.8|9905.3|9895.3|9903.3|9893.3|9
1650879430000|2022-04-25 09:37:10|9903.5|9893.5|9903.3|9893.3|9903.5|9893.5|9902.3|9892.3|5
1650879440000|2022-04-25 09:37:20|9902.8|9892.8|9902.8|9892.8|9902.8|9892.8|9902.3|9892.3|3
1650879450000|2022-04-25 09:37:30|9902.5|9892.5|9904.3|9894.3|9904.3|9894.3|9901.8|9891.8|9
1650879460000|2022-04-25 09:37:40|9903.8|9893.8|9902.8|9892.8|9903.8|9893.8|9902.8|9892.8|11
1650879470000|2022-04-25 09:37:50|9903|9893|9903.3|9893.3|9903.3|9893.3|9903|9893|4
1650879480000|2022-04-25 09:38:00|9904.3|9894.3|9905|9895|9905|9895|9904.3|9894.3|2
1650879490000|2022-04-25 09:38:10|9903.5|9893.5|9902|9892|9903.8|9893.8|9902|9892|8
1650879500000|2022-04-25 09:38:20|9901.8|9891.8|9901.3|9891.3|9901.8|9891.8|9901.3|9891.3|4
1650879530000|2022-04-25 09:38:50|9901.5|9891.5|9901.5|9891.5|9901.5|9891.5|9901.5|9891.5|1
1650879540000|2022-04-25 09:39:00|9902|9892|9902.5|9892.5|9902.5|9892.5|9902|9892|2
1650879550000|2022-04-25 09:39:10|9902.3|9892.3|9902.3|9892.3|9902.5|9892.5|9902.3|9892.3|3
1650879560000|2022-04-25 09:39:20|9902|9892|9901.3|9891.3|9902|9892|9901.3|9891.3|2
1650879570000|2022-04-25 09:39:30|9901|9891|9900.8|9890.8|9901.3|9891.3|9900.8|9890.8|3
1650879580000|2022-04-25 09:39:40|9900.5|9890.5|9898.8|9888.8|9900.5|9890.5|9898.8|9888.8|2
1650879590000|2022-04-25 09:39:50|9898.5|9888.5|9898.3|9888.3|9898.8|9888.8|9897.8|9887.8|7
1650879600000|2022-04-25 09:40:00|9899.3|9889.3|9899.5|9889.5|9899.5|9889.5|9899.3|9889.3|4
1650879610000|2022-04-25 09:40:10|9899.3|9889.3|9897.3|9887.3|9899.3|9889.3|9897.3|9887.3|8
1650879620000|2022-04-25 09:40:20|9896.8|9886.8|9896.5|9886.5|9896.8|9886.8|9896.5|9886.5|4
1650879630000|2022-04-25 09:40:30|9896|9886|9898|9888|9898.5|9888.5|9896|9886|3
1650879640000|2022-04-25 09:40:40|9897.5|9887.5|9897.5|9887.5|9898.3|9888.3|9897.3|9887.3|5
1650879650000|2022-04-25 09:40:50|9898.3|9888.3|9899.3|9889.3|9900.5|9890.5|9898.3|9888.3|15
1650879660000|2022-04-25 09:41:00|9900|9890|9900|9890|9900|9890|9899.3|9889.3|7
1650879670000|2022-04-25 09:41:10|9900.3|9890.3|9902.8|9892.8|9902.8|9892.8|9900.3|9890.3|2
1650879680000|2022-04-25 09:41:20|9902.5|9892.5|9902.5|9892.5|9902.5|9892.5|9902|9892|4
1650879690000|2022-04-25 09:41:30|9902.8|9892.8|9902.5|9892.5|9902.8|9892.8|9902.5|9892.5|2
1650879700000|2022-04-25 09:41:40|9902.8|9892.8|9902.8|9892.8|9902.8|9892.8|9902.5|9892.5|3
1650879710000|2022-04-25 09:41:50|9902.5|9892.5|9900.8|9890.8|9902.5|9892.5|9900.8|9890.8|5
1650879720000|2022-04-25 09:42:00|9905|9885|9901.3|9891.3|9905|9891.3|9899|9885|8
1650879730000|2022-04-25 09:42:10|9902.3|9892.3|9900.8|9890.8|9902.3|9892.3|9900.3|9890.3|14
1650879740000|2022-04-25 09:42:20|9900.5|9890.5|9898.8|9888.8|9900.5|9890.5|9898.8|9888.8|11
1650879750000|2022-04-25 09:42:30|9899|9889|9897.8|9887.8|9899|9889|9897.8|9887.8|9
1650879760000|2022-04-25 09:42:40|9898.3|9888.3|9899|9889|9899.3|9889.3|9898|9888|6
1650879770000|2022-04-25 09:42:50|9899.3|9889.3|9898.5|9888.5|9899.5|9889.5|9898.5|9888.5|13
1650879780000|2022-04-25 09:43:00|9898.3|9888.3|9898.5|9888.5|9898.8|9888.8|9898|9888|13
1650879790000|2022-04-25 09:43:10|9898.3|9888.3|9898.5|9888.5|9898.5|9888.5|9898.3|9888.3|16
1650879800000|2022-04-25 09:43:20|9898.3|9888.3|9898.5|9888.5|9898.5|9888.5|9898.3|9888.3|6
1650879810000|2022-04-25 09:43:30|9898.3|9888.3|9897|9887|9898.3|9888.3|9896.5|9886.5|12
1650879820000|2022-04-25 09:43:40|9897.3|9887.3|9896.3|9886.3|9897.3|9887.3|9896.3|9886.3|8
1650879830000|2022-04-25 09:43:50|9896.8|9886.8|9897.3|9887.3|9897.5|9887.5|9896.8|9886.8|5
1650879840000|2022-04-25 09:44:00|9897|9887|9896.8|9886.8|9897|9887|9896.5|9886.5|4
1650879850000|2022-04-25 09:44:10|9896.5|9886.5|9896|9886|9896.5|9886.5|9896|9886|4
1650879860000|2022-04-25 09:44:20|9896.3|9886.3|9896.8|9886.8|9897|9887|9896.3|9886.3|5
1650879870000|2022-04-25 09:44:30|9897|9887|9897|9887|9897|9887|9896.8|9886.8|5
1650879880000|2022-04-25 09:44:40|9897.3|9887.3|9897.5|9887.5|9897.8|9887.8|9897.3|9887.3|4
1650879890000|2022-04-25 09:44:50|9898|9888|9901.3|9891.3|9901.3|9891.3|9898|9888|4
1650879900000|2022-04-25 09:45:00|9902.5|9892.5|9902.5|9892.5|9903.3|9893.3|9902.5|9892.5|5
1650879910000|2022-04-25 09:45:10|9901.8|9891.8|9901.3|9891.3|9902.3|9892.3|9901.3|9891.3|8
1650879920000|2022-04-25 09:45:20|9901.5|9891.5|9902|9892|9902|9892|9901.5|9891.5|12
1650879930000|2022-04-25 09:45:30|9901.8|9891.8|9902.3|9892.3|9902.3|9892.3|9901.5|9891.5|9
1650879940000|2022-04-25 09:45:40|9902|9892|9902|9892|9902|9892|9902|9892|1
1650879950000|2022-04-25 09:45:50|9901.8|9891.8|9900|9890|9901.8|9891.8|9899.8|9889.8|6
1650879960000|2022-04-25 09:46:00|9899.8|9889.8|9899|9889|9899.8|9889.8|9899|9889|9
1650879970000|2022-04-25 09:46:10|9899.3|9889.3|9901.5|9891.5|9901.5|9891.5|9899.3|9889.3|4
1650879980000|2022-04-25 09:46:20|9901.8|9891.8|9901.5|9891.5|9902|9892|9901.5|9891.5|4
1650879990000|2022-04-25 09:46:30|9901.3|9891.3|9902.8|9892.8|9903|9893|9901.3|9891.3|5
1650880000000|2022-04-25 09:46:40|9903|9893|9903|9893|9903|9893|9903|9893|1
1650880010000|2022-04-25 09:46:50|9904|9894|9901.8|9891.8|9904|9894|9901.5|9891.5|7
1650880020000|2022-04-25 09:47:00|9901.5|9891.5|9900|9890|9901.8|9891.8|9900|9890|9
1650880030000|2022-04-25 09:47:10|9900.3|9890.3|9899.5|9889.5|9900.3|9890.3|9899.3|9889.3|5
1650880040000|2022-04-25 09:47:20|9900.3|9890.3|9900.8|9890.8|9900.8|9890.8|9900.3|9890.3|2
1650880060000|2022-04-25 09:47:40|9900.5|9890.5|9899.3|9889.3|9900.5|9890.5|9898.8|9888.8|7
1650880070000|2022-04-25 09:47:50|9899|9889|9897.3|9887.3|9899|9889|9896.8|9886.8|6
1650880080000|2022-04-25 09:48:00|9897|9887|9896.5|9886.5|9897|9887|9896.3|9886.3|6
1650880090000|2022-04-25 09:48:10|9896|9886|9896.3|9886.3|9896.5|9886.5|9896|9886|3
1650880100000|2022-04-25 09:48:20|9896.5|9886.5|9897.5|9887.5|9898.8|9888.8|9896.5|9886.5|5
1650880110000|2022-04-25 09:48:30|9897.8|9887.8|9898.8|9888.8|9898.8|9888.8|9897.5|9887.5|6
1650880120000|2022-04-25 09:48:40|9898.5|9888.5|9896.3|9886.3|9898.8|9888.8|9896.3|9886.3|5
1650880140000|2022-04-25 09:49:00|9896.8|9886.8|9896.8|9886.8|9896.8|9886.8|9896.8|9886.8|1
1650880150000|2022-04-25 09:49:10|9896.5|9886.5|9894.5|9884.5|9896.5|9886.5|9894|9884|5
1650880160000|2022-04-25 09:49:20|9893|9883|9892.5|9882.5|9893.6|9883.6|9892.5|9882.5|7
1650880170000|2022-04-25 09:49:30|9892.3|9882.3|9892.3|9882.3|9892.3|9882.3|9892.3|9882.3|1
1650880190000|2022-04-25 09:49:50|9892|9882|9894.5|9884.5|9894.5|9884.5|9892|9882|6
1650880200000|2022-04-25 09:50:00|9894.3|9884.3|9894|9884|9894.3|9884.3|9893.8|9883.8|3
1650880210000|2022-04-25 09:50:10|9893.8|9883.8|9893.8|9883.8|9893.8|9883.8|9893.8|9883.8|1
1650880220000|2022-04-25 09:50:20|9894|9884|9894|9884|9894|9884|9894|9884|1
1650880230000|2022-04-25 09:50:30|9893.8|9883.8|9893.3|9883.3|9893.8|9883.8|9893.3|9883.3|3
1650880240000|2022-04-25 09:50:40|9892.3|9882.3|9891.5|9881.5|9892.3|9882.3|9891.3|9881.3|4
1650880250000|2022-04-25 09:50:50|9892|9882|9892.5|9882.5|9892.5|9882.5|9892|9882|2
1650880290000|2022-04-25 09:51:30|9892.3|9882.3|9892.3|9882.3|9892.3|9882.3|9892|9882|3
1650880300000|2022-04-25 09:51:40|9892|9882|9892|9882|9892|9882|9892|9882|1
1650880310000|2022-04-25 09:51:50|9891.8|9881.8|9891.8|9881.8|9891.8|9881.8|9891.8|9881.8|1
1650880320000|2022-04-25 09:52:00|9892.3|9882.3|9892|9882|9892.3|9882.3|9891.5|9881.5|6
1650880330000|2022-04-25 09:52:10|9892.3|9882.3|9891.8|9881.8|9892.5|9882.5|9891.8|9881.8|4
1650880340000|2022-04-25 09:52:20|9892.3|9882.3|9892.5|9882.5|9892.5|9882.5|9892.3|9882.3|2
1650880350000|2022-04-25 09:52:30|9892.3|9882.3|9892.3|9882.3|9892.3|9882.3|9892.3|9882.3|1
1650880360000|2022-04-25 09:52:40|9892|9882|9891.8|9881.8|9892|9882|9891.8|9881.8|2
1650880380000|2022-04-25 09:53:00|9891.5|9881.5|9889|9879|9891.5|9881.5|9888.5|9878.5|5
1650880390000|2022-04-25 09:53:10|9889.3|9879.3|9888.5|9878.5|9889.3|9879.3|9888.5|9878.5|4
1650880400000|2022-04-25 09:53:20|9888.3|9878.3|9888.5|9878.5|9888.5|9878.5|9888.3|9878.3|2
1650880410000|2022-04-25 09:53:30|9889.3|9879.3|9888.8|9878.8|9889.3|9879.3|9888.8|9878.8|3
1650880420000|2022-04-25 09:53:40|9889|9879|9884.3|9874.3|9889|9879|9884.3|9874.3|8
1650880430000|2022-04-25 09:53:50|9883.8|9873.8|9887.5|9877.5|9887.5|9877.5|9883.8|9873.8|9
1650880440000|2022-04-25 09:54:00|9887.8|9877.8|9885.3|9875.3|9887.8|9877.8|9885.3|9875.3|10
1650880450000|2022-04-25 09:54:10|9885.8|9875.8|9888.8|9878.8|9888.8|9878.8|9885.8|9875.8|5
1650880470000|2022-04-25 09:54:30|9889|9879|9890.5|9880.5|9890.5|9880.5|9889|9879|4
1650880480000|2022-04-25 09:54:40|9890.8|9880.8|9890|9880|9891|9881|9889.5|9879.5|11
1650880490000|2022-04-25 09:54:50|9890.5|9880.5|9890|9880|9890.5|9880.5|9890|9880|5
1650880500000|2022-04-25 09:55:00|9890.3|9880.3|9891|9881|9891|9881|9890|9880|3
1650880510000|2022-04-25 09:55:10|9890.8|9880.8|9890|9880|9890.8|9880.8|9890|9880|6
1650880520000|2022-04-25 09:55:20|9894|9874|9887.9|9877.9|9894|9877.9|9887.9|9874|2
1650880530000|2022-04-25 09:55:30|9887.5|9877.5|9885|9875|9887.5|9877.5|9884.5|9874.5|6
1650880540000|2022-04-25 09:55:40|9885.3|9875.3|9885.5|9875.5|9885.5|9875.5|9885|9875|4
1650880550000|2022-04-25 09:55:50|9885.8|9875.8|9885|9875|9885.8|9875.8|9885|9875|4
1650880560000|2022-04-25 09:56:00|9884.3|9874.3|9883.5|9873.5|9884.3|9874.3|9883|9873|8
1650880570000|2022-04-25 09:56:10|9883.3|9873.3|9883.5|9873.5|9883.8|9873.8|9883.3|9873.3|6
1650880600000|2022-04-25 09:56:40|9882.3|9872.3|9883.3|9873.3|9883.3|9873.3|9882.3|9872.3|2
1650880610000|2022-04-25 09:56:50|9883.8|9873.8|9883.8|9873.8|9883.8|9873.8|9883.8|9873.8|1
1650880620000|2022-04-25 09:57:00|9883.5|9873.5|9883.5|9873.5|9883.5|9873.5|9883.5|9873.5|1
1650880630000|2022-04-25 09:57:10|9884|9874|9885.8|9875.8|9886.3|9876.3|9884|9874|4
1650880640000|2022-04-25 09:57:20|9886|9876|9887|9877|9887.3|9877.3|9886|9876|7
1650880650000|2022-04-25 09:57:30|9886.8|9876.8|9886.8|9876.8|9886.8|9876.8|9886.8|9876.8|1
1650880660000|2022-04-25 09:57:40|9886.5|9876.5|9885.5|9875.5|9886.5|9876.5|9885.3|9875.3|9
1650880670000|2022-04-25 09:57:50|9885|9875|9885.8|9875.8|9886|9876|9884.8|9874.8|6
1650880680000|2022-04-25 09:58:00|9886|9876|9885.8|9875.8|9886|9876|9885.5|9875.5|4
1650880690000|2022-04-25 09:58:10|9885.5|9875.5|9885.3|9875.3|9885.8|9875.8|9885.3|9875.3|4
1650880700000|2022-04-25 09:58:20|9885|9875|9884.3|9874.3|9885.3|9875.3|9884.3|9874.3|8
1650880710000|2022-04-25 09:58:30|9884|9874|9883.3|9873.3|9884|9874|9883.3|9873.3|2
1650880720000|2022-04-25 09:58:40|9882.8|9872.8|9882.3|9872.3|9882.8|9872.8|9882|9872|9
1650880730000|2022-04-25 09:58:50|9882|9872|9882|9872|9882.3|9872.3|9882|9872|3
1650880740000|2022-04-25 09:59:00|9881.8|9871.8|9881.5|9871.5|9882|9872|9881.3|9871.3|10
1650880750000|2022-04-25 09:59:10|9880.8|9870.8|9880.3|9870.3|9881|9871|9880.3|9870.3|10
1650880760000|2022-04-25 09:59:20|9879.5|9869.5|9879.5|9869.5|9879.8|9869.8|9879.5|9869.5|3
1650880770000|2022-04-25 09:59:30|9879.8|9869.8|9879|9869|9880|9870|9879|9869|7
1650880780000|2022-04-25 09:59:40|9878.8|9868.8|9879.3|9869.3|9880|9870|9878.8|9868.8|6
1650880790000|2022-04-25 09:59:50|9879|9869|9878.8|9868.8|9879.3|9869.3|9878.5|9868.5|6
1650880800000|2022-04-25 10:00:00|9878.5|9868.5|9876.8|9866.8|9878.5|9868.5|9876.8|9866.8|15
1650880810000|2022-04-25 10:00:10|9877|9867|9876.8|9866.8|9877|9867|9876.8|9866.8|2
1650880820000|2022-04-25 10:00:20|9876.5|9866.5|9877.8|9867.8|9878|9868|9876.3|9866.3|6
1650880830000|2022-04-25 10:00:30|9877.5|9867.5|9879|9869|9879|9869|9877.5|9867.5|5
1650880840000|2022-04-25 10:00:40|9878.8|9868.8|9880|9870|9880.3|9870.3|9878.5|9868.5|10
1650880850000|2022-04-25 10:00:50|9880.3|9870.3|9880.8|9870.8|9881.3|9871.3|9880|9870|17
1650880860000|2022-04-25 10:01:00|9880.5|9870.5|9880.5|9870.5|9881|9871|9878.5|9868.5|9
1650880870000|2022-04-25 10:01:10|9880.8|9870.8|9881.3|9871.3|9881.5|9871.5|9880.8|9870.8|4
1650880880000|2022-04-25 10:01:20|9881|9871|9880.5|9870.5|9881|9871|9880|9870|7
1650880890000|2022-04-25 10:01:30|9880.3|9870.3|9881.3|9871.3|9881.3|9871.3|9880.3|9870.3|9
1650880900000|2022-04-25 10:01:40|9881|9871|9881.8|9871.8|9881.8|9871.8|9880.8|9870.8|6
1650880910000|2022-04-25 10:01:50|9882|9872|9882.5|9872.5|9882.5|9872.5|9881.5|9871.5|6
1650880920000|2022-04-25 10:02:00|9883.3|9873.3|9885.5|9875.5|9885.5|9875.5|9883|9873|13
1650880930000|2022-04-25 10:02:10|9885.8|9875.8|9885.5|9875.5|9885.8|9875.8|9885.5|9875.5|2
1650880940000|2022-04-25 10:02:20|9885.8|9875.8|9886.5|9876.5|9887.3|9877.3|9885.5|9875.5|10
1650880950000|2022-04-25 10:02:30|9886.8|9876.8|9888.5|9878.5|9891.5|9878.5|9885.8|9871.5|12
1650880960000|2022-04-25 10:02:40|9893.5|9873.5|9888.9|9878.9|9893.8|9879|9888.9|9873.5|4
1650880970000|2022-04-25 10:02:50|9888.8|9878.8|9889|9879|9889|9879|9888.8|9878.8|2
1650880980000|2022-04-25 10:03:00|9888.5|9878.5|9886.3|9876.3|9888.5|9878.5|9886.3|9876.3|14
1650880990000|2022-04-25 10:03:10|9886|9876|9886|9876|9886.3|9876.3|9886|9876|3
1650881000000|2022-04-25 10:03:20|9886.3|9876.3|9886.3|9876.3|9886.3|9876.3|9886.3|9876.3|1
1650881010000|2022-04-25 10:03:30|9885.5|9875.5|9885|9875|9885.5|9875.5|9885|9875|2
1650881020000|2022-04-25 10:03:40|9884.8|9874.8|9883.5|9873.5|9884.8|9874.8|9883.5|9873.5|3
1650881030000|2022-04-25 10:03:50|9883.3|9873.3|9886.3|9876.3|9886.3|9876.3|9883|9873|10
1650881040000|2022-04-25 10:04:00|9885.8|9875.8|9886|9876|9886.5|9876.5|9885.8|9875.8|6
1650881050000|2022-04-25 10:04:10|9885.8|9875.8|9884.3|9874.3|9885.8|9875.8|9884.3|9874.3|6
1650881060000|2022-04-25 10:04:20|9884|9874|9880.8|9870.8|9884.3|9874.3|9880.8|9870.8|21
1650881070000|2022-04-25 10:04:30|9881|9871|9881|9871|9882|9872|9881|9871|10
1650881080000|2022-04-25 10:04:40|9881.3|9871.3|9881.3|9871.3|9881.8|9871.8|9881.3|9871.3|5
1650881090000|2022-04-25 10:04:50|9881|9871|9881|9871|9881.3|9871.3|9879.8|9869.8|10
1650881100000|2022-04-25 10:05:00|9881.3|9871.3|9886.8|9876.8|9887.3|9877.3|9881.3|9871.3|9
1650881110000|2022-04-25 10:05:10|9887|9877|9885.5|9875.5|9887|9877|9885|9875|7
1650881120000|2022-04-25 10:05:20|9885.8|9875.8|9885.3|9875.3|9886|9876|9885.3|9875.3|7
1650881130000|2022-04-25 10:05:30|9884.8|9874.8|9888.3|9878.3|9888.4|9878.4|9884.3|9874.3|7
1650881140000|2022-04-25 10:05:40|9888.5|9878.5|9886.8|9876.8|9889|9879|9886.8|9876.8|4
1650881150000|2022-04-25 10:05:50|9887|9877|9885|9875|9887|9877|9884.8|9874.8|9
1650881160000|2022-04-25 10:06:00|9885.5|9875.5|9883|9873|9885.5|9875.5|9882.3|9872.3|13
1650881170000|2022-04-25 10:06:10|9882.8|9872.8|9882.5|9872.5|9882.8|9872.8|9882.5|9872.5|2
1650881180000|2022-04-25 10:06:20|9882.8|9872.8|9877.5|9867.5|9882.8|9872.8|9877.5|9867.5|10
1650881190000|2022-04-25 10:06:30|9877.8|9867.8|9876.5|9866.5|9877.8|9867.8|9876.5|9866.5|6
1650881210000|2022-04-25 10:06:50|9876.3|9866.3|9881.5|9871.5|9881.5|9871.5|9876.3|9866.3|10
1650881220000|2022-04-25 10:07:00|9881|9871|9877.8|9867.8|9881|9871|9877.8|9867.8|11
1650881230000|2022-04-25 10:07:10|9877.5|9867.5|9877.3|9867.3|9877.8|9867.8|9877.3|9867.3|6
1650881240000|2022-04-25 10:07:20|9877|9867|9875.5|9865.5|9877.5|9867.5|9875.5|9865.5|8
1650881250000|2022-04-25 10:07:30|9876.8|9866.8|9879|9869|9879|9869|9876.8|9866.8|8
1650881260000|2022-04-25 10:07:40|9878.8|9868.8|9880|9870|9880|9870|9878.8|9868.8|5
1650881270000|2022-04-25 10:07:50|9879.3|9869.3|9878|9868|9879.3|9869.3|9877.5|9867.5|5
1650881280000|2022-04-25 10:08:00|9877.5|9867.5|9877|9867|9877.5|9867.5|9877|9867|5
1650881290000|2022-04-25 10:08:10|9877.3|9867.3|9876|9866|9877.3|9867.3|9876|9866|7
1650881300000|2022-04-25 10:08:20|9875.5|9865.5|9878|9868|9878|9868|9875|9865|7
1650881310000|2022-04-25 10:08:30|9878.3|9868.3|9880.8|9870.8|9880.8|9870.8|9878.3|9868.3|5
1650881320000|2022-04-25 10:08:40|9880.5|9870.5|9880.5|9870.5|9880.8|9870.8|9879.8|9869.8|8
1650881330000|2022-04-25 10:08:50|9880|9870|9880|9870|9880|9870|9879.8|9869.8|3
1650881340000|2022-04-25 10:09:00|9881|9871|9881|9871|9881|9871|9881|9871|1
1650881350000|2022-04-25 10:09:10|9882.3|9872.3|9883.3|9873.3|9884|9874|9881.8|9871.8|6
1650881360000|2022-04-25 10:09:20|9882.5|9872.5|9878.8|9868.8|9883.3|9873.3|9878.8|9868.8|12
1650881370000|2022-04-25 10:09:30|9879|9869|9878.5|9868.5|9879.3|9869.3|9878.3|9868.3|11
1650881390000|2022-04-25 10:09:50|9878.3|9868.3|9880.8|9870.8|9880.8|9870.8|9878.3|9868.3|5
1650881400000|2022-04-25 10:10:00|9881|9871|9879.3|9869.3|9881.8|9871.8|9879.3|9869.3|11
1650881410000|2022-04-25 10:10:10|9879.5|9869.5|9878.5|9868.5|9880|9870|9878|9868|20
1650881420000|2022-04-25 10:10:20|9878|9868|9877|9867|9878|9868|9877|9867|4
1650881430000|2022-04-25 10:10:30|9876|9866|9875.8|9865.8|9878|9868|9875.8|9865.8|8
1650881440000|2022-04-25 10:10:40|9876.5|9866.5|9876.5|9866.5|9876.5|9866.5|9876|9866|5
1650881450000|2022-04-25 10:10:50|9876.8|9866.8|9877|9867|9877|9867|9876.8|9866.8|2
1650881460000|2022-04-25 10:11:00|9876.8|9866.8|9876.3|9866.3|9876.8|9866.8|9876.3|9866.3|6
1650881470000|2022-04-25 10:11:10|9875.8|9865.8|9873.8|9863.8|9875.8|9865.8|9873.3|9863.3|16
1650881480000|2022-04-25 10:11:20|9874|9864|9875.8|9865.8|9876|9866|9873.5|9863.5|9
1650881490000|2022-04-25 10:11:30|9876|9866|9876|9866|9876.3|9866.3|9875.8|9865.8|4
1650881500000|2022-04-25 10:11:40|9876.3|9866.3|9874.8|9864.8|9876.8|9866.8|9874.8|9864.8|6
1650881510000|2022-04-25 10:11:50|9875.8|9865.8|9875.5|9865.5|9876.5|9866.5|9875|9865|10
1650881520000|2022-04-25 10:12:00|9875|9865|9875.3|9865.3|9876|9866|9874.3|9864.3|13
1650881530000|2022-04-25 10:12:10|9874.5|9864.5|9873.3|9863.3|9874.5|9864.5|9873|9863|11
1650881540000|2022-04-25 10:12:20|9873.8|9863.8|9872.8|9862.8|9873.8|9863.8|9871.5|9861.5|13
1650881550000|2022-04-25 10:12:30|9873|9863|9874.8|9864.8|9874.8|9864.8|9873|9863|4
1650881560000|2022-04-25 10:12:40|9874.3|9864.3|9874|9864|9874.3|9864.3|9874|9864|2
1650881570000|2022-04-25 10:12:50|9874.5|9864.5|9873.8|9863.8|9875.5|9865.5|9873.8|9863.8|5
1650881580000|2022-04-25 10:13:00|9874|9864|9873.8|9863.8|9874.8|9864.8|9873.8|9863.8|5
1650881590000|2022-04-25 10:13:10|9873|9863|9874.5|9864.5|9875.3|9865.3|9873|9863|7
1650881600000|2022-04-25 10:13:20|9874.3|9864.3|9873.5|9863.5|9874.5|9864.5|9873.5|9863.5|7
1650881610000|2022-04-25 10:13:30|9873.8|9863.8|9872.8|9862.8|9874.5|9864.5|9872.5|9862.5|6
1650881620000|2022-04-25 10:13:40|9873|9863|9873|9863|9874.3|9864.3|9873|9863|8
1650881630000|2022-04-25 10:13:50|9871.8|9861.8|9872|9862|9872.5|9862.5|9871|9861|12
1650881640000|2022-04-25 10:14:00|9872.5|9862.5|9871.5|9861.5|9873|9863|9871.5|9861.5|8
1650881650000|2022-04-25 10:14:10|9871.8|9861.8|9871.8|9861.8|9871.8|9861.8|9871.5|9861.5|3
1650881660000|2022-04-25 10:14:20|9871.5|9861.5|9871|9861|9871.5|9861.5|9870.5|9860.5|10
1650881670000|2022-04-25 10:14:30|9870.8|9860.8|9871|9861|9871.3|9861.3|9870.5|9860.5|7
1650881680000|2022-04-25 10:14:40|9870.3|9860.3|9871|9861|9871|9861|9870.3|9860.3|2
1650881690000|2022-04-25 10:14:50|9870.8|9860.8|9871|9861|9871|9861|9870.5|9860.5|3
1650881700000|2022-04-25 10:15:00|9871.3|9861.3|9872|9862|9873|9863|9871.3|9861.3|11
1650881710000|2022-04-25 10:15:10|9871.8|9861.8|9871.8|9861.8|9873|9863|9871.3|9861.3|8
1650881720000|2022-04-25 10:15:20|9872|9862|9871|9861|9872.3|9862.3|9871|9861|5
1650881740000|2022-04-25 10:15:40|9870.8|9860.8|9871.8|9861.8|9871.8|9861.8|9870.3|9860.3|7
1650881750000|2022-04-25 10:15:50|9871.3|9861.3|9870.3|9860.3|9871.8|9861.8|9870.3|9860.3|7
1650881760000|2022-04-25 10:16:00|9871|9861|9868.5|9858.5|9871|9861|9867.3|9857.3|8
1650881770000|2022-04-25 10:16:10|9869.3|9859.3|9870.5|9860.5|9870.5|9860.5|9868.5|9858.5|6
1650881780000|2022-04-25 10:16:20|9869.8|9859.8|9872|9862|9872|9862|9868.8|9858.8|11
1650881790000|2022-04-25 10:16:30|9871.8|9861.8|9870.3|9860.3|9872|9862|9870.3|9860.3|12
1650881800000|2022-04-25 10:16:40|9870.5|9860.5|9870.8|9860.8|9870.8|9860.8|9870.3|9860.3|10
1650881810000|2022-04-25 10:16:50|9870.3|9860.3|9870.5|9860.5|9870.5|9860.5|9869.8|9859.8|5
1650881820000|2022-04-25 10:17:00|9870.8|9860.8|9869.8|9859.8|9871|9861|9869.8|9859.8|5
1650881830000|2022-04-25 10:17:10|9870|9860|9868.8|9858.8|9870|9860|9868.8|9858.8|4
1650881840000|2022-04-25 10:17:20|9869|9859|9868.8|9858.8|9869.5|9859.5|9868.8|9858.8|4
1650881850000|2022-04-25 10:17:30|9869|9859|9871.3|9861.3|9871.3|9861.3|9868.8|9858.8|8
1650881860000|2022-04-25 10:17:40|9870.8|9860.8|9870.8|9860.8|9870.8|9860.8|9870.3|9860.3|3
1650881870000|2022-04-25 10:17:50|9871|9861|9871.3|9861.3|9871.8|9861.8|9871|9861|5
1650881890000|2022-04-25 10:18:10|9871|9861|9871|9861|9871|9861|9871|9861|1
1650881900000|2022-04-25 10:18:20|9870.3|9860.3|9871|9861|9871|9861|9870.3|9860.3|4
1650881910000|2022-04-25 10:18:30|9870.5|9860.5|9870.8|9860.8|9871.3|9861.3|9870.3|9860.3|4
1650881920000|2022-04-25 10:18:40|9871.3|9861.3|9873.3|9863.3|9873.3|9863.3|9871.3|9861.3|7
1650881930000|2022-04-25 10:18:50|9873.5|9863.5|9876|9866|9877.3|9867.3|9873.3|9863.3|9
1650881940000|2022-04-25 10:19:00|9875.8|9865.8|9875.5|9865.5|9875.8|9865.8|9873.3|9863.3|10
1650881950000|2022-04-25 10:19:10|9875.3|9865.3|9872.8|9862.8|9875.5|9865.5|9872.8|9862.8|11
1650881960000|2022-04-25 10:19:20|9872.5|9862.5|9872.3|9862.3|9872.5|9862.5|9871.8|9861.8|6
1650881970000|2022-04-25 10:19:30|9872|9862|9871.8|9861.8|9872|9862|9871.5|9861.5|4
1650881980000|2022-04-25 10:19:40|9872|9862|9871.8|9861.8|9872.3|9862.3|9871.5|9861.5|5
1650881990000|2022-04-25 10:19:50|9872|9862|9871.3|9861.3|9872.3|9862.3|9870.8|9860.8|5
1650882000000|2022-04-25 10:20:00|9871.5|9861.5|9873.3|9863.3|9873.3|9863.3|9871.5|9861.5|7
1650882010000|2022-04-25 10:20:10|9873.5|9863.5|9874|9864|9875|9865|9873.5|9863.5|9
1650882020000|2022-04-25 10:20:20|9874.3|9864.3|9874|9864|9875|9865|9874|9864|6
1650882030000|2022-04-25 10:20:30|9874.3|9864.3|9876|9866|9876|9866|9874.3|9864.3|12
1650882040000|2022-04-25 10:20:40|9875.8|9865.8|9873.5|9863.5|9875.8|9865.8|9873|9863|9
1650882050000|2022-04-25 10:20:50|9873.3|9863.3|9874|9864|9874|9864|9873.3|9863.3|6
1650882060000|2022-04-25 10:21:00|9873.8|9863.8|9873|9863|9874.3|9864.3|9873|9863|10
1650882070000|2022-04-25 10:21:10|9872.5|9862.5|9873|9863|9873.5|9863.5|9871.5|9861.5|18
1650882080000|2022-04-25 10:21:20|9872.8|9862.8|9872|9862|9872.8|9862.8|9871.3|9861.3|4
1650882090000|2022-04-25 10:21:30|9872.3|9862.3|9872.3|9862.3|9872.5|9862.5|9872.3|9862.3|3
1650882100000|2022-04-25 10:21:40|9872.5|9862.5|9870.8|9860.8|9872.5|9862.5|9870.8|9860.8|7
1650882110000|2022-04-25 10:21:50|9871|9861|9870.8|9860.8|9871|9861|9870.8|9860.8|2
1650882120000|2022-04-25 10:22:00|9871|9861|9871.8|9861.8|9872|9862|9871|9861|4
1650882130000|2022-04-25 10:22:10|9871.5|9861.5|9867.5|9857.5|9871.5|9861.5|9867.5|9857.5|6
1650882140000|2022-04-25 10:22:20|9867.3|9857.3|9867|9857|9867.3|9857.3|9867|9857|4
1650882150000|2022-04-25 10:22:30|9867.5|9857.5|9867.5|9857.5|9867.5|9857.5|9867.3|9857.3|3
1650882160000|2022-04-25 10:22:40|9867.3|9857.3|9866.5|9856.5|9867.3|9857.3|9866.5|9856.5|5
1650882170000|2022-04-25 10:22:50|9866.3|9856.3|9870|9860|9870|9860|9866.3|9856.3|7
1650882180000|2022-04-25 10:23:00|9870.3|9860.3|9869.5|9859.5|9870.3|9860.3|9869.5|9859.5|6
1650882190000|2022-04-25 10:23:10|9869.8|9859.8|9870.5|9860.5|9870.5|9860.5|9869.8|9859.8|3
1650882200000|2022-04-25 10:23:20|9870.8|9860.8|9870.8|9860.8|9871|9861|9870.5|9860.5|7
1650882210000|2022-04-25 10:23:30|9870.5|9860.5|9870|9860|9870.8|9860.8|9870|9860|6
1650882220000|2022-04-25 10:23:40|9870.5|9860.5|9869|9859|9870.5|9860.5|9869|9859|6
1650882230000|2022-04-25 10:23:50|9868.8|9858.8|9868.8|9858.8|9868.8|9858.8|9868.8|9858.8|1
1650882240000|2022-04-25 10:24:00|9868.5|9858.5|9867.5|9857.5|9868.5|9858.5|9867.5|9857.5|6
1650882250000|2022-04-25 10:24:10|9866.8|9856.8|9867.5|9857.5|9867.5|9857.5|9866.3|9856.3|7
1650882260000|2022-04-25 10:24:20|9868.5|9858.5|9871.3|9861.3|9871.5|9861.5|9867.5|9857.5|5
1650882270000|2022-04-25 10:24:30|9871.5|9861.5|9873|9863|9873.5|9863.5|9871.5|9861.5|9
1650882280000|2022-04-25 10:24:40|9873.3|9863.3|9873.3|9863.3|9874|9864|9873.3|9863.3|5
1650882290000|2022-04-25 10:24:50|9873|9863|9871.8|9861.8|9873|9863|9871.8|9861.8|2
1650882300000|2022-04-25 10:25:00|9871.5|9861.5|9871.5|9861.5|9871.5|9861.5|9871.3|9861.3|3
1650882320000|2022-04-25 10:25:20|9871.3|9861.3|9870|9860|9871.3|9861.3|9870|9860|5
1650882330000|2022-04-25 10:25:30|9869.5|9859.5|9870|9860|9870|9860|9869.5|9859.5|2
1650882340000|2022-04-25 10:25:40|9869.8|9859.8|9869.3|9859.3|9869.8|9859.8|9869|9859|3
1650882350000|2022-04-25 10:25:50|9869|9859|9868.3|9858.3|9869|9859|9868|9858|4
1650882360000|2022-04-25 10:26:00|9867.8|9857.8|9869.5|9859.5|9869.5|9859.5|9867.8|9857.8|8
1650882370000|2022-04-25 10:26:10|9870|9860|9869|9859|9870|9860|9869|9859|5
1650882380000|2022-04-25 10:26:20|9868.8|9858.8|9869|9859|9869.5|9859.5|9868.8|9858.8|3
1650882390000|2022-04-25 10:26:30|9868.8|9858.8|9867.5|9857.5|9868.8|9858.8|9867.3|9857.3|4
1650882400000|2022-04-25 10:26:40|9867.3|9857.3|9867|9857|9867.3|9857.3|9866.8|9856.8|9
1650882410000|2022-04-25 10:26:50|9867.3|9857.3|9866.5|9856.5|9867.3|9857.3|9866.5|9856.5|8
1650882420000|2022-04-25 10:27:00|9866.3|9856.3|9865.8|9855.8|9866.3|9856.3|9865.8|9855.8|2
1650882430000|2022-04-25 10:27:10|9865.5|9855.5|9864.5|9854.5|9865.5|9855.5|9864.5|9854.5|5
1650882440000|2022-04-25 10:27:20|9864|9854|9866.3|9856.3|9866.3|9856.3|9864|9854|5
1650882450000|2022-04-25 10:27:30|9866|9856|9864.5|9854.5|9866|9856|9864.5|9854.5|7
1650882460000|2022-04-25 10:27:40|9864.3|9854.3|9864|9854|9865|9855|9864|9854|7
1650882470000|2022-04-25 10:27:50|9863.8|9853.8|9863.8|9853.8|9863.8|9853.8|9863.8|9853.8|1
1650882480000|2022-04-25 10:28:00|9863.5|9853.5|9862.8|9852.8|9864|9854|9862.8|9852.8|11
1650882490000|2022-04-25 10:28:10|9862.5|9852.5|9861.8|9851.8|9862.5|9852.5|9861.8|9851.8|4
1650882500000|2022-04-25 10:28:20|9862.8|9852.8|9864.3|9854.3|9864.3|9854.3|9862.5|9852.5|13
1650882510000|2022-04-25 10:28:30|9864|9854|9864.3|9854.3|9864.3|9854.3|9864|9854|4
1650882520000|2022-04-25 10:28:40|9864|9854|9863.3|9853.3|9864.3|9854.3|9863.3|9853.3|5
1650882530000|2022-04-25 10:28:50|9863.5|9853.5|9863|9853|9863.8|9853.8|9863|9853|8
1650882540000|2022-04-25 10:29:00|9862.5|9852.5|9861.5|9851.5|9862.5|9852.5|9861.5|9851.5|4
1650882550000|2022-04-25 10:29:10|9861.8|9851.8|9861.8|9851.8|9861.8|9851.8|9861.8|9851.8|1
1650882560000|2022-04-25 10:29:20|9862|9852|9864.8|9854.8|9864.8|9854.8|9862|9852|6
1650882570000|2022-04-25 10:29:30|9864.5|9854.5|9863.5|9853.5|9864.5|9854.5|9863.3|9853.3|8
1650882580000|2022-04-25 10:29:40|9864.3|9854.3|9864|9854|9864.5|9854.5|9864|9854|16
1650882590000|2022-04-25 10:29:50|9864.5|9854.5|9863.5|9853.5|9864.5|9854.5|9863.3|9853.3|9
1650882600000|2022-04-25 10:30:00|9863.3|9853.3|9863.5|9853.5|9863.5|9853.5|9863.3|9853.3|2
1650882620000|2022-04-25 10:30:20|9863.8|9853.8|9864.8|9854.8|9864.8|9854.8|9863.3|9853.3|12
1650882630000|2022-04-25 10:30:30|9864|9854|9861.8|9851.8|9864|9854|9861.5|9851.5|12
1650882640000|2022-04-25 10:30:40|9862|9852|9865|9855|9865|9855|9862|9852|5
1650882650000|2022-04-25 10:30:50|9864.8|9854.8|9865|9855|9865|9855|9864.8|9854.8|2
1650882660000|2022-04-25 10:31:00|9865.3|9855.3|9865.5|9855.5|9866.5|9856.5|9864.8|9854.8|16
1650882670000|2022-04-25 10:31:10|9865.3|9855.3|9866|9856|9866|9856|9865.3|9855.3|5
1650882680000|2022-04-25 10:31:20|9865.8|9855.8|9863.8|9853.8|9865.8|9855.8|9863.5|9853.5|10
1650882690000|2022-04-25 10:31:30|9863.5|9853.5|9863.3|9853.3|9864|9854|9863.3|9853.3|10
1650882700000|2022-04-25 10:31:40|9863|9853|9862|9852|9863|9853|9861.8|9851.8|7
1650882710000|2022-04-25 10:31:50|9861.8|9851.8|9860.8|9850.8|9861.8|9851.8|9860.8|9850.8|5
1650882720000|2022-04-25 10:32:00|9860.5|9850.5|9860.5|9850.5|9860.5|9850.5|9860.5|9850.5|1
1650882730000|2022-04-25 10:32:10|9861|9851|9861.8|9851.8|9861.8|9851.8|9861|9851|3
1650882740000|2022-04-25 10:32:20|9862.8|9852.8|9864.3|9854.3|9864.8|9854.8|9862.8|9852.8|7
1650882750000|2022-04-25 10:32:30|9863.8|9853.8|9862.8|9852.8|9863.8|9853.8|9862.8|9852.8|2
1650882760000|2022-04-25 10:32:40|9863|9853|9863.5|9853.5|9863.5|9853.5|9862.8|9852.8|5
1650882770000|2022-04-25 10:32:50|9863.3|9853.3|9864.5|9854.5|9864.5|9854.5|9863|9853|7
1650882780000|2022-04-25 10:33:00|9864.8|9854.8|9864.3|9854.3|9864.8|9854.8|9864.3|9854.3|3
1650882790000|2022-04-25 10:33:10|9864|9854|9864.8|9854.8|9864.8|9854.8|9864|9854|4
1650882800000|2022-04-25 10:33:20|9865|9855|9867.3|9857.3|9867.5|9857.5|9865|9855|5
1650882810000|2022-04-25 10:33:30|9867|9857|9867.3|9857.3|9867.5|9857.5|9866.8|9856.8|7
1650882820000|2022-04-25 10:33:40|9867.5|9857.5|9866|9856|9867.5|9857.5|9866|9856|5
1650882830000|2022-04-25 10:33:50|9865.8|9855.8|9865.5|9855.5|9865.8|9855.8|9865.5|9855.5|2
1650882840000|2022-04-25 10:34:00|9865|9855|9863.8|9853.8|9865|9855|9863.8|9853.8|4
1650882850000|2022-04-25 10:34:10|9864|9854|9866.8|9856.8|9866.8|9856.8|9864|9854|6
1650882860000|2022-04-25 10:34:20|9866.5|9856.5|9866.5|9856.5|9866.5|9856.5|9866.5|9856.5|1
1650882870000|2022-04-25 10:34:30|9866.8|9856.8|9862.8|9852.8|9866.8|9856.8|9861.8|9851.8|17
1650882880000|2022-04-25 10:34:40|9861.8|9851.8|9863|9853|9863|9853|9861.8|9851.8|3
1650882900000|2022-04-25 10:35:00|9863.3|9853.3|9864|9854|9864.3|9854.3|9863.3|9853.3|3
1650882910000|2022-04-25 10:35:10|9864.3|9854.3|9863.8|9853.8|9864.3|9854.3|9863.5|9853.5|5
1650882920000|2022-04-25 10:35:20|9864|9854|9863.8|9853.8|9864.8|9854.8|9863.8|9853.8|6
1650882930000|2022-04-25 10:35:30|9863.5|9853.5|9862.8|9852.8|9863.5|9853.5|9862|9852|6
1650882950000|2022-04-25 10:35:50|9863.3|9853.3|9861.8|9851.8|9864|9854|9861.8|9851.8|5
1650882960000|2022-04-25 10:36:00|9862|9852|9863|9853|9863.3|9853.3|9862|9852|5
1650882970000|2022-04-25 10:36:10|9862.8|9852.8|9862.5|9852.5|9862.8|9852.8|9862.3|9852.3|3
1650882980000|2022-04-25 10:36:20|9863|9853|9862.8|9852.8|9863|9853|9862.8|9852.8|2
1650882990000|2022-04-25 10:36:30|9862.5|9852.5|9862.3|9852.3|9862.5|9852.5|9862.3|9852.3|2
1650883000000|2022-04-25 10:36:40|9862|9852|9861.5|9851.5|9862|9852|9861.5|9851.5|2
1650883010000|2022-04-25 10:36:50|9861.3|9851.3|9860.8|9850.8|9861.3|9851.3|9860.8|9850.8|3
1650883020000|2022-04-25 10:37:00|9861|9851|9861|9851|9861|9851|9861|9851|1
1650883030000|2022-04-25 10:37:10|9860.8|9850.8|9859|9849|9860.8|9850.8|9859|9849|8
1650883040000|2022-04-25 10:37:20|9859.3|9849.3|9859.3|9849.3|9859.3|9849.3|9859|9849|3
1650883050000|2022-04-25 10:37:30|9860|9850|9861|9851|9861.8|9851.8|9860|9850|3
1650883060000|2022-04-25 10:37:40|9861.8|9851.8|9862.3|9852.3|9863.3|9853.3|9861.8|9851.8|11
1650883070000|2022-04-25 10:37:50|9862|9852|9861.8|9851.8|9862.3|9852.3|9861.8|9851.8|12
1650883080000|2022-04-25 10:38:00|9862|9852|9860.5|9850.5|9862|9852|9860.5|9850.5|8
1650883090000|2022-04-25 10:38:10|9860.8|9850.8|9860.8|9850.8|9860.8|9850.8|9860.8|9850.8|1
1650883100000|2022-04-25 10:38:20|9860.5|9850.5|9860.5|9850.5|9860.5|9850.5|9860.5|9850.5|1
1650883110000|2022-04-25 10:38:30|9860|9850|9860|9850|9860|9850|9860|9850|1
1650883120000|2022-04-25 10:38:40|9860.3|9850.3|9861.5|9851.5|9862.5|9852.5|9860.3|9850.3|6
1650883130000|2022-04-25 10:38:50|9861.3|9851.3|9861|9851|9861.3|9851.3|9860.8|9850.8|5
1650883140000|2022-04-25 10:39:00|9861.3|9851.3|9862.3|9852.3|9862.3|9852.3|9861.3|9851.3|4
1650883150000|2022-04-25 10:39:10|9861.8|9851.8|9861.8|9851.8|9861.8|9851.8|9860.8|9850.8|8
1650883160000|2022-04-25 10:39:20|9861.5|9851.5|9861.3|9851.3|9861.8|9851.8|9861.3|9851.3|4
1650883170000|2022-04-25 10:39:30|9861|9851|9861.3|9851.3|9861.3|9851.3|9861|9851|2
1650883180000|2022-04-25 10:39:40|9861|9851|9860.5|9850.5|9861|9851|9860.5|9850.5|3
1650883190000|2022-04-25 10:39:50|9860.8|9850.8|9861|9851|9861|9851|9860.8|9850.8|2
1650883200000|2022-04-25 10:40:00|9860.8|9850.8|9861|9851|9861.3|9851.3|9860.8|9850.8|4
1650883210000|2022-04-25 10:40:10|9861.3|9851.3|9861|9851|9861.3|9851.3|9861|9851|2
1650883220000|2022-04-25 10:40:20|9861.3|9851.3|9860.5|9850.5|9861.3|9851.3|9860.5|9850.5|4
1650883230000|2022-04-25 10:40:30|9860.8|9850.8|9860.5|9850.5|9860.8|9850.8|9860.3|9850.3|4
1650883240000|2022-04-25 10:40:40|9861.3|9851.3|9861.5|9851.5|9862.3|9852.3|9861.3|9851.3|5
1650883250000|2022-04-25 10:40:50|9861.3|9851.3|9860.3|9850.3|9861.3|9851.3|9860|9850|9
1650883260000|2022-04-25 10:41:00|9860|9850|9860|9850|9860|9850|9859.5|9849.5|5
1650883270000|2022-04-25 10:41:10|9859.8|9849.8|9859.5|9849.5|9859.8|9849.8|9859.3|9849.3|10
1650883280000|2022-04-25 10:41:20|9859.3|9849.3|9861|9851|9861|9851|9859.3|9849.3|3
1650883290000|2022-04-25 10:41:30|9860.5|9850.5|9861.3|9851.3|9861.3|9851.3|9860.5|9850.5|4
1650883300000|2022-04-25 10:41:40|9861.5|9851.5|9861|9851|9862|9852|9860.8|9850.8|8
1650883310000|2022-04-25 10:41:50|9860.8|9850.8|9861|9851|9861|9851|9860.5|9850.5|3
1650883320000|2022-04-25 10:42:00|9860.8|9850.8|9860|9850|9861|9851|9860|9850|9
1650883330000|2022-04-25 10:42:10|9860.3|9850.3|9862.3|9852.3|9862.3|9852.3|9860.3|9850.3|4
1650883350000|2022-04-25 10:42:30|9862|9852|9861.5|9851.5|9862|9852|9861.5|9851.5|3
1650883370000|2022-04-25 10:42:50|9861|9851|9860|9850|9861|9851|9860|9850|2
1650883380000|2022-04-25 10:43:00|9859.8|9849.8|9860|9850|9860.3|9850.3|9859|9849|8
1650883390000|2022-04-25 10:43:10|9860.3|9850.3|9860.5|9850.5|9860.8|9850.8|9860.3|9850.3|4
1650883400000|2022-04-25 10:43:20|9860.8|9850.8|9859.3|9849.3|9861.8|9851.8|9859.3|9849.3|12
1650883410000|2022-04-25 10:43:30|9859|9849|9859|9849|9859|9849|9859|9849|1
1650883420000|2022-04-25 10:43:40|9858.5|9848.5|9855.8|9845.8|9858.5|9848.5|9855.8|9845.8|6
1650883430000|2022-04-25 10:43:50|9855.5|9845.5|9855.8|9845.8|9855.8|9845.8|9855.5|9845.5|2
1650883450000|2022-04-25 10:44:10|9855.5|9845.5|9852.8|9842.8|9855.5|9845.5|9852.8|9842.8|5
1650883460000|2022-04-25 10:44:20|9852.5|9842.5|9857|9847|9857.3|9847.3|9852.5|9842.5|15
1650883470000|2022-04-25 10:44:30|9856.8|9846.8|9859.5|9849.5|9859.5|9849.5|9856.5|9846.5|7
1650883480000|2022-04-25 10:44:40|9859.3|9849.3|9858|9848|9859.3|9849.3|9858|9848|7
1650883490000|2022-04-25 10:44:50|9858.3|9848.3|9858.3|9848.3|9858.3|9848.3|9858.3|9848.3|1
1650883500000|2022-04-25 10:45:00|9858|9848|9855|9845|9858.3|9848.3|9855|9845|7
1650883510000|2022-04-25 10:45:10|9854.8|9844.8|9857.5|9847.5|9857.8|9847.8|9854.8|9844.8|12
1650883520000|2022-04-25 10:45:20|9857|9847|9857.8|9847.8|9857.8|9847.8|9856.5|9846.5|7
1650883530000|2022-04-25 10:45:30|9857.5|9847.5|9858.5|9848.5|9862.3|9848.5|9856.5|9842.3|6
1650883540000|2022-04-25 10:45:40|9860.1|9850.1|9859|9849|9860.1|9850.1|9858.8|9848.8|9
1650883550000|2022-04-25 10:45:50|9858.8|9848.8|9859|9849|9859|9849|9858.5|9848.5|3
1650883560000|2022-04-25 10:46:00|9858.5|9848.5|9858.3|9848.3|9858.5|9848.5|9858.3|9848.3|2
1650883570000|2022-04-25 10:46:10|9858.5|9848.5|9859.5|9849.5|9859.5|9849.5|9858.5|9848.5|3
1650883580000|2022-04-25 10:46:20|9859.3|9849.3|9859.3|9849.3|9859.8|9849.8|9858.8|9848.8|9
1650883590000|2022-04-25 10:46:30|9859.5|9849.5|9859|9849|9859.5|9849.5|9856.3|9846.3|14
1650883600000|2022-04-25 10:46:40|9859.5|9849.5|9859.8|9849.8|9860.5|9850.5|9859.5|9849.5|15
1650883610000|2022-04-25 10:46:50|9859.5|9849.5|9858.8|9848.8|9859.8|9849.8|9858.5|9848.5|10
1650883620000|2022-04-25 10:47:00|9858.3|9848.3|9857|9847|9858.3|9848.3|9856.8|9846.8|9
1650883630000|2022-04-25 10:47:10|9856.8|9846.8|9857|9847|9857.8|9847.8|9856|9846|9
1650883640000|2022-04-25 10:47:20|9856.8|9846.8|9858|9848|9858|9848|9856.3|9846.3|7
1650883650000|2022-04-25 10:47:30|9857.5|9847.5|9856.8|9846.8|9858.3|9848.3|9856.8|9846.8|8
1650883660000|2022-04-25 10:47:40|9856.5|9846.5|9854|9844|9856.5|9846.5|9853.3|9843.3|13
1650883670000|2022-04-25 10:47:50|9854.3|9844.3|9854.3|9844.3|9854.3|9844.3|9854.3|9844.3|1
1650883680000|2022-04-25 10:48:00|9854|9844|9852.5|9842.5|9854|9844|9852.5|9842.5|8
1650883690000|2022-04-25 10:48:10|9852.3|9842.3|9850.3|9840.3|9852.3|9842.3|9850.3|9840.3|6
1650883700000|2022-04-25 10:48:20|9851.3|9841.3|9853|9843|9854.5|9844.5|9850.8|9840.8|7
1650883710000|2022-04-25 10:48:30|9854|9844|9852.8|9842.8|9859.1|9844|9852|9839.1|7
1650883720000|2022-04-25 10:48:40|9853|9843|9853|9843|9853.3|9843.3|9853|9843|5
1650883730000|2022-04-25 10:48:50|9852.5|9842.5|9854|9844|9854.5|9844.5|9852.5|9842.5|9
1650883740000|2022-04-25 10:49:00|9853.8|9843.8|9852.8|9842.8|9853.8|9843.8|9852.8|9842.8|4
1650883750000|2022-04-25 10:49:10|9852.5|9842.5|9851|9841|9852.5|9842.5|9851|9841|4
1650883760000|2022-04-25 10:49:20|9851.3|9841.3|9854|9844|9854|9844|9851.3|9841.3|4
1650883770000|2022-04-25 10:49:30|9853.8|9843.8|9853|9843|9853.8|9843.8|9853|9843|4
1650883780000|2022-04-25 10:49:40|9853.5|9843.5|9853.5|9843.5|9854.5|9844.5|9853.5|9843.5|7
1650883790000|2022-04-25 10:49:50|9852.8|9842.8|9852|9842|9852.8|9842.8|9852|9842|7
1650883800000|2022-04-25 10:50:00|9852.5|9842.5|9855.3|9845.3|9855.5|9845.5|9852.5|9842.5|7
1650883810000|2022-04-25 10:50:10|9855.5|9845.5|9855.3|9845.3|9855.5|9845.5|9855.3|9845.3|2
1650883820000|2022-04-25 10:50:20|9855.5|9845.5|9857.5|9847.5|9858|9848|9855.5|9845.5|6
1650883830000|2022-04-25 10:50:30|9857.8|9847.8|9858.8|9848.8|9860.8|9850.8|9857.8|9847.8|17
1650883840000|2022-04-25 10:50:40|9858.5|9848.5|9859|9849|9859|9849|9858.5|9848.5|3
1650883850000|2022-04-25 10:50:50|9858.5|9848.5|9857.5|9847.5|9859|9849|9857.5|9847.5|9
1650883860000|2022-04-25 10:51:00|9857.8|9847.8|9862.5|9852.5|9863.5|9853.5|9857.8|9847.8|8
1650883870000|2022-04-25 10:51:10|9862.3|9852.3|9863.8|9853.8|9863.8|9853.8|9862.3|9852.3|7
1650883880000|2022-04-25 10:51:20|9863.3|9853.3|9863.3|9853.3|9869.3|9854|9862.8|9849.3|10
1650883890000|2022-04-25 10:51:30|9863.5|9853.5|9866|9856|9866.3|9856.3|9863.3|9853.3|13
1650883900000|2022-04-25 10:51:40|9865.8|9855.8|9865.5|9855.5|9866.8|9856.8|9864.8|9854.8|10
1650883910000|2022-04-25 10:51:50|9865.8|9855.8|9866.5|9856.5|9866.5|9856.5|9865.8|9855.8|4
1650883920000|2022-04-25 10:52:00|9866.3|9856.3|9866.8|9856.8|9867|9857|9865.8|9855.8|17
1650883930000|2022-04-25 10:52:10|9866.5|9856.5|9865|9855|9866.5|9856.5|9865|9855|4
1650883940000|2022-04-25 10:52:20|9865.3|9855.3|9865.5|9855.5|9865.5|9855.5|9864.8|9854.8|7
1650883960000|2022-04-25 10:52:40|9865.8|9855.8|9865.3|9855.3|9865.8|9855.8|9865.3|9855.3|3
1650883970000|2022-04-25 10:52:50|9865.8|9855.8|9865.3|9855.3|9865.8|9855.8|9865.3|9855.3|2
1650883980000|2022-04-25 10:53:00|9865|9855|9861.3|9851.3|9865|9855|9861.3|9851.3|12
1650883990000|2022-04-25 10:53:10|9860.8|9850.8|9859.3|9849.3|9860.8|9850.8|9859|9849|11
1650884000000|2022-04-25 10:53:20|9859|9849|9858.8|9848.8|9859.3|9849.3|9858.8|9848.8|8
1650884010000|2022-04-25 10:53:30|9858.5|9848.5|9860.5|9850.5|9860.5|9850.5|9857.5|9847.5|12
1650884020000|2022-04-25 10:53:40|9861|9851|9861.3|9851.3|9861.3|9851.3|9860.5|9850.5|11
1650884030000|2022-04-25 10:53:50|9861|9851|9859.5|9849.5|9861|9851|9859.5|9849.5|5
1650884040000|2022-04-25 10:54:00|9858.8|9848.8|9859|9849|9859|9849|9858.8|9848.8|4
1650884050000|2022-04-25 10:54:10|9859.3|9849.3|9857.5|9847.5|9859.5|9849.5|9856.3|9846.3|12
1650884060000|2022-04-25 10:54:20|9857.3|9847.3|9856.3|9846.3|9857.5|9847.5|9855.8|9845.8|10
1650884070000|2022-04-25 10:54:30|9856|9846|9854.3|9844.3|9856.3|9846.3|9854.3|9844.3|16
1650884080000|2022-04-25 10:54:40|9854.5|9844.5|9855.3|9845.3|9855.5|9845.5|9854.5|9844.5|6
1650884090000|2022-04-25 10:54:50|9856.8|9846.8|9857|9847|9857.8|9847.8|9856.8|9846.8|6
1650884100000|2022-04-25 10:55:00|9856.3|9846.3|9854.3|9844.3|9856.5|9846.5|9854.3|9844.3|10
1650884110000|2022-04-25 10:55:10|9854|9844|9854|9844|9854|9844|9854|9844|1
1650884120000|2022-04-25 10:55:20|9854.5|9844.5|9854.5|9844.5|9856|9846|9854.5|9844.5|6
1650884130000|2022-04-25 10:55:30|9853.3|9843.3|9853.8|9843.8|9854.3|9844.3|9853.3|9843.3|6
1650884140000|2022-04-25 10:55:40|9853.5|9843.5|9854.5|9844.5|9854.8|9844.8|9853|9843|5
1650884150000|2022-04-25 10:55:50|9854.3|9844.3|9852.5|9842.5|9854.3|9844.3|9852.5|9842.5|6
1650884160000|2022-04-25 10:56:00|9852.8|9842.8|9853.3|9843.3|9853.8|9843.8|9852.8|9842.8|3
1650884170000|2022-04-25 10:56:10|9853|9843|9853|9843|9853|9843|9853|9843|1
1650884180000|2022-04-25 10:56:20|9853.3|9843.3|9853.5|9843.5|9853.5|9843.5|9853.3|9843.3|2
1650884200000|2022-04-25 10:56:40|9854|9844|9854.8|9844.8|9855.3|9845.3|9854|9844|6
1650884230000|2022-04-25 10:57:10|9854.5|9844.5|9854|9844|9854.5|9844.5|9854|9844|2
1650884250000|2022-04-25 10:57:30|9853.8|9843.8|9853.8|9843.8|9853.8|9843.8|9853.8|9843.8|1
1650884260000|2022-04-25 10:57:40|9854|9844|9855.8|9845.8|9855.8|9845.8|9854|9844|6
1650884270000|2022-04-25 10:57:50|9856.3|9846.3|9857.3|9847.3|9858|9848|9856.3|9846.3|9
1650884280000|2022-04-25 10:58:00|9857|9847|9856.8|9846.8|9857.5|9847.5|9856.8|9846.8|5
1650884290000|2022-04-25 10:58:10|9856.5|9846.5|9854.8|9844.8|9856.5|9846.5|9854.8|9844.8|3
1650884300000|2022-04-25 10:58:20|9855|9845|9856|9846|9856|9846|9855|9845|10
1650884310000|2022-04-25 10:58:30|9855.8|9845.8|9854.3|9844.3|9855.8|9845.8|9854.3|9844.3|6
1650884320000|2022-04-25 10:58:40|9854|9844|9859|9849|9859.8|9849|9854|9839.8|13
1650884330000|2022-04-25 10:58:50|9858.8|9848.8|9858.5|9848.5|9859|9849|9858.5|9848.5|6
1650884340000|2022-04-25 10:59:00|9858|9848|9858.8|9848.8|9859|9849|9857.5|9847.5|9
1650884350000|2022-04-25 10:59:10|9859|9849|9859.5|9849.5|9860.5|9850.5|9859|9849|6
1650884360000|2022-04-25 10:59:20|9859.8|9849.8|9858.8|9848.8|9860.8|9850.8|9858.8|9848.8|9
1650884370000|2022-04-25 10:59:30|9858.5|9848.5|9856.8|9846.8|9858.5|9848.5|9856.5|9846.5|14
1650884380000|2022-04-25 10:59:40|9857|9847|9857.5|9847.5|9860|9850|9857|9847|6
1650884390000|2022-04-25 10:59:50|9857.3|9847.3|9856.8|9846.8|9857.3|9847.3|9856.8|9846.8|2
1650884400000|2022-04-25 11:00:00|9857|9847|9859|9849|9859.3|9849.3|9856.8|9846.8|6
1650884410000|2022-04-25 11:00:10|9858.8|9848.8|9859.3|9849.3|9859.5|9849.5|9858.5|9848.5|8
1650884420000|2022-04-25 11:00:20|9859|9849|9858.3|9848.3|9859.3|9849.3|9858.3|9848.3|5
1650884430000|2022-04-25 11:00:30|9858.5|9848.5|9861.5|9851.5|9861.8|9851.8|9858.5|9848.5|3
1650884440000|2022-04-25 11:00:40|9861.8|9851.8|9858.8|9848.8|9861.8|9851.8|9858.8|9848.8|5
1650884450000|2022-04-25 11:00:50|9858.5|9848.5|9861|9851|9861.5|9851.5|9858.5|9848.5|9
1650884460000|2022-04-25 11:01:00|9861.3|9851.3|9858.3|9848.3|9861.3|9851.3|9858.3|9848.3|9
1650884470000|2022-04-25 11:01:10|9858|9848|9857.5|9847.5|9858|9848|9857.5|9847.5|4
1650884480000|2022-04-25 11:01:20|9857.8|9847.8|9857.3|9847.3|9857.8|9847.8|9857.3|9847.3|5
1650884490000|2022-04-25 11:01:30|9857|9847|9856.5|9846.5|9857|9847|9856|9846|6
1650884500000|2022-04-25 11:01:40|9856.3|9846.3|9856.5|9846.5|9856.5|9846.5|9856.3|9846.3|2
1650884510000|2022-04-25 11:01:50|9856.3|9846.3|9857.5|9847.5|9857.5|9847.5|9856|9846|6
1650884520000|2022-04-25 11:02:00|9856.5|9846.5|9856.8|9846.8|9856.8|9846.8|9856.5|9846.5|4
1650884530000|2022-04-25 11:02:10|9856.5|9846.5|9855|9845|9856.8|9846.8|9855|9845|8
1650884540000|2022-04-25 11:02:20|9854.8|9844.8|9855|9845|9855.3|9845.3|9854.5|9844.5|7
1650884550000|2022-04-25 11:02:30|9855.3|9845.3|9855|9845|9855.3|9845.3|9854.3|9844.3|5
1650884560000|2022-04-25 11:02:40|9855.3|9845.3|9855.8|9845.8|9856.3|9846.3|9855.3|9845.3|3
1650884570000|2022-04-25 11:02:50|9855.5|9845.5|9857.3|9847.3|9857.3|9847.3|9855.5|9845.5|7
1650884580000|2022-04-25 11:03:00|9857|9847|9858.5|9848.5|9858.8|9848.8|9857|9847|10
1650884590000|2022-04-25 11:03:10|9858.3|9848.3|9856|9846|9858.3|9848.3|9855.8|9845.8|4
1650884600000|2022-04-25 11:03:20|9856.3|9846.3|9856.3|9846.3|9856.5|9846.5|9856.3|9846.3|3
1650884610000|2022-04-25 11:03:30|9856|9846|9858.3|9848.3|9858.5|9848.5|9856|9846|9
1650884620000|2022-04-25 11:03:40|9858|9848|9857.3|9847.3|9858|9848|9856.5|9846.5|10
1650884630000|2022-04-25 11:03:50|9856.8|9846.8|9859|9849|9859.5|9849.5|9856.5|9846.5|11
1650884640000|2022-04-25 11:04:00|9859.3|9849.3|9859.5|9849.5|9859.5|9849.5|9859|9849|5
1650884650000|2022-04-25 11:04:10|9859.8|9849.8|9858|9848|9859.8|9849.8|9857.8|9847.8|11
1650884660000|2022-04-25 11:04:20|9858.3|9848.3|9858|9848|9858.3|9848.3|9857.5|9847.5|9
1650884670000|2022-04-25 11:04:30|9857.8|9847.8|9854.3|9844.3|9857.8|9847.8|9854.3|9844.3|5
1650884680000|2022-04-25 11:04:40|9854.5|9844.5|9855.5|9845.5|9856|9846|9854.5|9844.5|4
1650884690000|2022-04-25 11:04:50|9855.3|9845.3|9855.3|9845.3|9855.3|9845.3|9855.3|9845.3|1
1650884700000|2022-04-25 11:05:00|9855|9845|9854.3|9844.3|9855.3|9845.3|9854.3|9844.3|8
1650884710000|2022-04-25 11:05:10|9854.5|9844.5|9854.5|9844.5|9854.5|9844.5|9854.3|9844.3|11
1650884720000|2022-04-25 11:05:20|9854.3|9844.3|9854.3|9844.3|9854.3|9844.3|9853.8|9843.8|4
1650884730000|2022-04-25 11:05:30|9854.5|9844.5|9855.3|9845.3|9855.3|9845.3|9854.5|9844.5|2
1650884740000|2022-04-25 11:05:40|9855|9845|9856|9846|9856|9846|9854.5|9844.5|8
1650884750000|2022-04-25 11:05:50|9855.8|9845.8|9854.3|9844.3|9855.8|9845.8|9854.3|9844.3|5
1650884760000|2022-04-25 11:06:00|9854|9844|9848.5|9838.5|9854|9844|9848.5|9838.5|4
1650884770000|2022-04-25 11:06:10|9848.3|9838.3|9852|9842|9852|9842|9847.5|9837.5|10
1650884780000|2022-04-25 11:06:20|9852.3|9842.3|9854.5|9844.5|9855|9845|9852.3|9842.3|10
1650884790000|2022-04-25 11:06:30|9854.3|9844.3|9854|9844|9854.3|9844.3|9854|9844|2
1650884800000|2022-04-25 11:06:40|9853.3|9843.3|9854.3|9844.3|9854.3|9844.3|9853.3|9843.3|4
1650884810000|2022-04-25 11:06:50|9854.5|9844.5|9853|9843|9854.5|9844.5|9853|9843|4
1650884820000|2022-04-25 11:07:00|9853.5|9843.5|9853.5|9843.5|9853.5|9843.5|9853.5|9843.5|1
1650884830000|2022-04-25 11:07:10|9853.8|9843.8|9855|9845|9855.3|9845.3|9853.8|9843.8|5
1650884840000|2022-04-25 11:07:20|9854.8|9844.8|9855|9845|9855|9845|9854.8|9844.8|4
1650884850000|2022-04-25 11:07:30|9854.8|9844.8|9852.8|9842.8|9854.8|9844.8|9851.8|9841.8|9
1650884860000|2022-04-25 11:07:40|9853|9843|9853.8|9843.8|9853.8|9843.8|9852.5|9842.5|10
1650884870000|2022-04-25 11:07:50|9853.5|9843.5|9853.8|9843.8|9854|9844|9853.5|9843.5|4
1650884880000|2022-04-25 11:08:00|9854.3|9844.3|9853.5|9843.5|9854.3|9844.3|9853.3|9843.3|9
1650884890000|2022-04-25 11:08:10|9853.8|9843.8|9854.5|9844.5|9854.5|9844.5|9853.8|9843.8|4
1650884900000|2022-04-25 11:08:20|9854|9844|9852.8|9842.8|9854|9844|9852.8|9842.8|6
1650884910000|2022-04-25 11:08:30|9853|9843|9852.8|9842.8|9853.3|9843.3|9852.8|9842.8|6
1650884920000|2022-04-25 11:08:40|9852.5|9842.5|9850.8|9840.8|9852.8|9842.8|9850.8|9840.8|8
1650884930000|2022-04-25 11:08:50|9851|9841|9851|9841|9851.5|9841.5|9850.8|9840.8|14
1650884940000|2022-04-25 11:09:00|9851.5|9841.5|9851.3|9841.3|9851.5|9841.5|9850.8|9840.8|6
1650884950000|2022-04-25 11:09:10|9850.5|9840.5|9852.5|9842.5|9852.8|9842.8|9850.5|9840.5|4
1650884960000|2022-04-25 11:09:20|9852.8|9842.8|9854.3|9844.3|9855|9845|9852.8|9842.8|14
1650884970000|2022-04-25 11:09:30|9854|9844|9854.8|9844.8|9855|9845|9854|9844|10
1650884980000|2022-04-25 11:09:40|9855|9845|9852|9842|9855|9845|9852|9842|5
1650884990000|2022-04-25 11:09:50|9853.5|9843.5|9856.5|9846.5|9856.8|9846.8|9853.5|9843.5|12
1650885000000|2022-04-25 11:10:00|9856.3|9846.3|9856.5|9846.5|9857.3|9847.3|9856|9846|7
1650885010000|2022-04-25 11:10:10|9857|9847|9855.5|9845.5|9857.8|9847.8|9855.5|9845.5|4
1650885020000|2022-04-25 11:10:20|9855.8|9845.8|9856.8|9846.8|9856.8|9846.8|9855.8|9845.8|4
1650885030000|2022-04-25 11:10:30|9856.5|9846.5|9855.5|9845.5|9856.5|9846.5|9855.5|9845.5|3
1650885040000|2022-04-25 11:10:40|9855|9845|9854|9844|9855|9845|9853.8|9843.8|7
1650885050000|2022-04-25 11:10:50|9853.8|9843.8|9853|9843|9853.8|9843.8|9853|9843|2
1650885060000|2022-04-25 11:11:00|9853.3|9843.3|9853.8|9843.8|9855|9845|9853.3|9843.3|8
1650885070000|2022-04-25 11:11:10|9853.5|9843.5|9854.5|9844.5|9854.8|9844.8|9852.8|9842.8|9
1650885080000|2022-04-25 11:11:20|9854.3|9844.3|9854.5|9844.5|9854.5|9844.5|9854|9844|4
1650885090000|2022-04-25 11:11:30|9854.3|9844.3|9854.3|9844.3|9854.3|9844.3|9854.3|9844.3|1
1650885100000|2022-04-25 11:11:40|9854.5|9844.5|9854.5|9844.5|9854.8|9844.8|9854.3|9844.3|6
1650885110000|2022-04-25 11:11:50|9854.8|9844.8|9854.5|9844.5|9854.8|9844.8|9854.5|9844.5|2
1650885120000|2022-04-25 11:12:00|9854.3|9844.3|9854.5|9844.5|9854.5|9844.5|9854.3|9844.3|2
1650885130000|2022-04-25 11:12:10|9860.4|9840.4|9855.5|9845.5|9860.5|9845.5|9855.4|9840.4|4
1650885140000|2022-04-25 11:12:20|9854.8|9844.8|9854|9844|9854.8|9844.8|9853.3|9843.3|10
1650885160000|2022-04-25 11:12:40|9853.8|9843.8|9853|9843|9853.8|9843.8|9852.8|9842.8|8
1650885170000|2022-04-25 11:12:50|9853.3|9843.3|9853.3|9843.3|9853.3|9843.3|9853.3|9843.3|1
1650885180000|2022-04-25 11:13:00|9853|9843|9853|9843|9854|9844|9853|9843|9
1650885190000|2022-04-25 11:13:10|9853.3|9843.3|9853.3|9843.3|9853.5|9843.5|9853|9843|7
1650885200000|2022-04-25 11:13:20|9853.5|9843.5|9853.3|9843.3|9853.5|9843.5|9853|9843|6
1650885210000|2022-04-25 11:13:30|9853.5|9843.5|9853.3|9843.3|9853.5|9843.5|9853.3|9843.3|2
1650885220000|2022-04-25 11:13:40|9853.5|9843.5|9854.5|9844.5|9854.5|9844.5|9853.5|9843.5|4
1650885230000|2022-04-25 11:13:50|9854.3|9844.3|9854.5|9844.5|9854.5|9844.5|9854|9844|4
1650885240000|2022-04-25 11:14:00|9854.3|9844.3|9854.5|9844.5|9854.5|9844.5|9854.3|9844.3|2
1650885250000|2022-04-25 11:14:10|9854|9844|9853.8|9843.8|9854|9844|9853.8|9843.8|2
1650885260000|2022-04-25 11:14:20|9854|9844|9856|9846|9856|9846|9854|9844|6
1650885270000|2022-04-25 11:14:30|9855.8|9845.8|9855.3|9845.3|9855.8|9845.8|9854.8|9844.8|4
1650885280000|2022-04-25 11:14:40|9855|9845|9856|9846|9856.5|9846.5|9854.3|9844.3|8
1650885290000|2022-04-25 11:14:50|9855.5|9845.5|9853.5|9843.5|9855.5|9845.5|9853.3|9843.3|8
1650885300000|2022-04-25 11:15:00|9853.3|9843.3|9853.5|9843.5|9853.5|9843.5|9853|9843|4
1650885310000|2022-04-25 11:15:10|9853.8|9843.8|9855.8|9845.8|9855.8|9845.8|9853.8|9843.8|5
1650885320000|2022-04-25 11:15:20|9856.3|9846.3|9857|9847|9858.1|9848.1|9855.8|9845.8|11
1650885330000|2022-04-25 11:15:30|9856.8|9846.8|9854.8|9844.8|9856.8|9846.8|9854.8|9844.8|6
1650885340000|2022-04-25 11:15:40|9854.5|9844.5|9855|9845|9855|9845|9854.5|9844.5|3
1650885350000|2022-04-25 11:15:50|9855.3|9845.3|9855.3|9845.3|9855.5|9845.5|9855.3|9845.3|3
1650885370000|2022-04-25 11:16:10|9856|9846|9856.8|9846.8|9857.3|9847.3|9856|9846|5
1650885380000|2022-04-25 11:16:20|9856.5|9846.5|9854.5|9844.5|9857.3|9847.3|9854.5|9844.5|10
1650885390000|2022-04-25 11:16:30|9854.3|9844.3|9854.5|9844.5|9854.5|9844.5|9854|9844|4
1650885400000|2022-04-25 11:16:40|9854.8|9844.8|9855|9845|9855|9845|9854.8|9844.8|2
1650885410000|2022-04-25 11:16:50|9855.5|9845.5|9855.5|9845.5|9855.5|9845.5|9855.5|9845.5|1
1650885420000|2022-04-25 11:17:00|9857|9847|9858|9848|9858.8|9848.8|9857|9847|11
1650885430000|2022-04-25 11:17:10|9857.5|9847.5|9857.5|9847.5|9857.5|9847.5|9856|9846|6
1650885440000|2022-04-25 11:17:20|9857.3|9847.3|9857|9847|9857.3|9847.3|9856.8|9846.8|4
1650885460000|2022-04-25 11:17:40|9856.8|9846.8|9856.3|9846.3|9856.8|9846.8|9856.3|9846.3|2
1650885470000|2022-04-25 11:17:50|9857|9847|9856.3|9846.3|9857|9847|9856.3|9846.3|2
1650885480000|2022-04-25 11:18:00|9856|9846|9855.5|9845.5|9856|9846|9855.5|9845.5|2
1650885490000|2022-04-25 11:18:10|9855.3|9845.3|9855.3|9845.3|9855.3|9845.3|9855.3|9845.3|1
1650885500000|2022-04-25 11:18:20|9855|9845|9855|9845|9855|9845|9852.8|9842.8|11
1650885510000|2022-04-25 11:18:30|9854.3|9844.3|9854.3|9844.3|9854.3|9844.3|9854|9844|5
1650885520000|2022-04-25 11:18:40|9853.8|9843.8|9855.3|9845.3|9856.3|9846.3|9853.8|9843.8|4
1650885530000|2022-04-25 11:18:50|9854.8|9844.8|9854.5|9844.5|9854.8|9844.8|9854.3|9844.3|4
1650885560000|2022-04-25 11:19:20|9855|9845|9855|9845|9855|9845|9855|9845|1
1650885570000|2022-04-25 11:19:30|9854.8|9844.8|9855|9845|9855|9845|9854.8|9844.8|2
1650885580000|2022-04-25 11:19:40|9854.5|9844.5|9853.3|9843.3|9854.5|9844.5|9852.5|9842.5|11
1650885590000|2022-04-25 11:19:50|9853.5|9843.5|9856.3|9846.3|9856.3|9846.3|9853.5|9843.5|11
1650885600000|2022-04-25 11:20:00|9856.5|9846.5|9857.8|9847.8|9858|9848|9854.8|9844.8|9
1650885610000|2022-04-25 11:20:10|9858|9848|9858.3|9848.3|9858.5|9848.5|9857.3|9847.3|10
1650885620000|2022-04-25 11:20:20|9858|9848|9857.5|9847.5|9858|9848|9857.3|9847.3|3
1650885630000|2022-04-25 11:20:30|9857.8|9847.8|9857.3|9847.3|9857.8|9847.8|9857.3|9847.3|3
1650885640000|2022-04-25 11:20:40|9857.5|9847.5|9856.3|9846.3|9857.5|9847.5|9856.3|9846.3|7
1650885650000|2022-04-25 11:20:50|9856|9846|9858|9848|9858|9848|9855.8|9845.8|5
1650885660000|2022-04-25 11:21:00|9857.5|9847.5|9859|9849|9859.5|9849.5|9857.5|9847.5|8
1650885670000|2022-04-25 11:21:10|9860.3|9850.3|9860|9850|9860.5|9850.5|9860|9850|6
1650885680000|2022-04-25 11:21:20|9859.8|9849.8|9857.8|9847.8|9859.8|9849.8|9857.8|9847.8|7
1650885690000|2022-04-25 11:21:30|9858.3|9848.3|9858.3|9848.3|9858.5|9848.5|9857.5|9847.5|5
1650885700000|2022-04-25 11:21:40|9858.5|9848.5|9858.5|9848.5|9858.5|9848.5|9858.5|9848.5|1
1650885710000|2022-04-25 11:21:50|9859|9849|9858.8|9848.8|9859|9849|9858.8|9848.8|2
1650885720000|2022-04-25 11:22:00|9858.5|9848.5|9858.8|9848.8|9858.8|9848.8|9858.5|9848.5|2
1650885730000|2022-04-25 11:22:10|9859|9849|9860.5|9850.5|9861.3|9851.3|9859|9849|5
1650885740000|2022-04-25 11:22:20|9860.8|9850.8|9865.3|9855.3|9865.3|9855.3|9860.8|9850.8|13
1650885750000|2022-04-25 11:22:30|9864.5|9854.5|9864.8|9854.8|9865.5|9855.5|9863.3|9853.3|12
1650885760000|2022-04-25 11:22:40|9865.3|9855.3|9869.3|9859.3|9869.3|9859.3|9864.8|9854.8|14
1650885770000|2022-04-25 11:22:50|9869.8|9859.8|9878|9868|9886.3|9876.3|9869.3|9859.3|28
1650885780000|2022-04-25 11:23:00|9880.8|9870.8|9891.5|9881.5|9891.5|9881.5|9880.8|9870.8|24
1650885790000|2022-04-25 11:23:10|9893.8|9883.8|9890.8|9880.8|9895|9885|9886.8|9876.8|24
1650885800000|2022-04-25 11:23:20|9892|9882|9894.5|9884.5|9895.5|9885.5|9889.5|9879.5|24
1650885810000|2022-04-25 11:23:30|9893.3|9883.3|9885.5|9875.5|9895|9885|9885|9875|29
1650885820000|2022-04-25 11:23:40|9885.3|9875.3|9888.1|9868.1|9890.1|9875.3|9880.3|9864.1|34
1650885830000|2022-04-25 11:23:50|9887.9|9867.9|9886.9|9866.9|9888.1|9868.1|9884.6|9864.6|25
1650885840000|2022-04-25 11:24:00|9888.4|9868.4|9893.4|9873.4|9893.4|9873.4|9888.4|9868.4|9
1650885850000|2022-04-25 11:24:10|9892.4|9872.4|9896.8|9886.8|9896.8|9886.8|9888.5|9872.4|18
1650885860000|2022-04-25 11:24:20|9896.5|9886.5|9896.3|9886.3|9896.8|9886.8|9892|9882|26
1650885870000|2022-04-25 11:24:30|9895.5|9885.5|9900.8|9890.8|9901|9891|9895|9885|12
1650885880000|2022-04-25 11:24:40|9900.5|9890.5|9903.5|9893.5|9904.8|9894.8|9900.5|9890.5|17
1650885890000|2022-04-25 11:24:50|9903|9893|9901.3|9891.3|9903.3|9893.3|9901.3|9891.3|19
1650885900000|2022-04-25 11:25:00|9903|9893|9902.5|9892.5|9903.5|9893.5|9901|9891|18
1650885910000|2022-04-25 11:25:10|9902|9892|9903|9893|9903|9893|9901|9891|16
1650885920000|2022-04-25 11:25:20|9903.3|9893.3|9901|9891|9903.8|9893.8|9901|9891|20
1650885930000|2022-04-25 11:25:30|9900.5|9890.5|9897|9887|9901|9891|9897|9887|15
1650885940000|2022-04-25 11:25:40|9896.8|9886.8|9891.5|9881.5|9897|9887|9891.5|9881.5|16
1650885950000|2022-04-25 11:25:50|9891.3|9881.3|9892.8|9882.8|9894.5|9884.5|9891.3|9881.3|16
1650885960000|2022-04-25 11:26:00|9893|9883|9895.3|9885.3|9895.3|9885.3|9892.5|9882.5|14
1650885970000|2022-04-25 11:26:10|9895.5|9885.5|9897.8|9887.8|9898|9888|9895.5|9885.5|16
1650885980000|2022-04-25 11:26:20|9898|9888|9897.5|9887.5|9898.5|9888.5|9897|9887|14
1650885990000|2022-04-25 11:26:30|9897.8|9887.8|9900.5|9890.5|9900.5|9890.5|9897.3|9887.3|11
1650886000000|2022-04-25 11:26:40|9901.3|9891.3|9895.8|9885.8|9901.3|9891.3|9895.8|9885.8|12
1650886010000|2022-04-25 11:26:50|9895.3|9885.3|9895.8|9885.8|9895.8|9885.8|9892.8|9882.8|17
1650886020000|2022-04-25 11:27:00|9895.5|9885.5|9891.3|9881.3|9895.5|9885.5|9891.3|9881.3|10
1650886030000|2022-04-25 11:27:10|9891|9881|9895.5|9885.5|9895.5|9885.5|9891|9881|21
1650886040000|2022-04-25 11:27:20|9896|9886|9891.8|9881.8|9896|9886|9891.5|9881.5|10
1650886050000|2022-04-25 11:27:30|9892|9882|9890|9880|9893|9883|9889|9879|19
1650886060000|2022-04-25 11:27:40|9889.8|9879.8|9884.8|9874.8|9889.8|9879.8|9884|9874|13
1650886070000|2022-04-25 11:27:50|9885|9875|9884.5|9874.5|9885.8|9875.8|9884.5|9874.5|7
1650886080000|2022-04-25 11:28:00|9884.8|9874.8|9889.5|9879.5|9889.5|9879.5|9884.8|9874.8|13
1650886090000|2022-04-25 11:28:10|9890.3|9880.3|9888.5|9878.5|9891|9881|9886|9876|17
1650886100000|2022-04-25 11:28:20|9888.3|9878.3|9882|9872|9888.3|9878.3|9882|9872|16
1650886110000|2022-04-25 11:28:30|9881.8|9871.8|9882|9872|9882|9872|9881.8|9871.8|2
1650886120000|2022-04-25 11:28:40|9882.5|9872.5|9887.8|9877.8|9887.8|9877.8|9882|9872|11
1650886130000|2022-04-25 11:28:50|9888|9878|9888|9878|9889|9879|9887.5|9877.5|11
1650886140000|2022-04-25 11:29:00|9888.3|9878.3|9891.5|9881.5|9893|9883|9888.3|9878.3|17
1650886150000|2022-04-25 11:29:10|9891.8|9881.8|9890.8|9880.8|9891.8|9881.8|9890.8|9880.8|9
1650886160000|2022-04-25 11:29:20|9889.5|9879.5|9890|9880|9892.8|9881|9888|9872.5|11
1650886170000|2022-04-25 11:29:30|9890.5|9880.5|9893.3|9883.3|9893.3|9883.3|9889.8|9879.8|10
1650886180000|2022-04-25 11:29:40|9893|9883|9893.3|9883.3|9893.3|9883.3|9892.5|9882.5|5
1650886190000|2022-04-25 11:29:50|9893.5|9883.5|9892|9882|9893.5|9883.5|9892|9882|13
1650886200000|2022-04-25 11:30:00|9892.3|9882.3|9892.3|9882.3|9892.8|9882.8|9892|9882|8
1650886210000|2022-04-25 11:30:10|9892.5|9882.5|9892.8|9882.8|9893|9883|9892.5|9882.5|8
1650886220000|2022-04-25 11:30:20|9892.5|9882.5|9892|9882|9892.5|9882.5|9892|9882|3
1650886230000|2022-04-25 11:30:30|9892.3|9882.3|9891|9881|9892.5|9882.5|9891|9881|8
1650886240000|2022-04-25 11:30:40|9891.3|9881.3|9893.8|9883.8|9894.3|9884.3|9891.3|9881.3|8
1650886250000|2022-04-25 11:30:50|9893.5|9883.5|9893.5|9883.5|9893.5|9883.5|9893.5|9883.5|1
1650886260000|2022-04-25 11:31:00|9894.3|9884.3|9889.8|9879.8|9894.3|9884.3|9889.8|9879.8|14
1650886270000|2022-04-25 11:31:10|9890|9880|9890.5|9880.5|9890.5|9880.5|9890|9880|2
1650886280000|2022-04-25 11:31:20|9890.3|9880.3|9893.3|9883.3|9896.1|9883.3|9889|9876.1|16
1650886290000|2022-04-25 11:31:30|9895.3|9875.3|9888.3|9878.3|9895.3|9880.5|9888|9875.3|13
1650886300000|2022-04-25 11:31:40|9888.5|9878.5|9888.3|9878.3|9888.5|9878.5|9888.3|9878.3|2
1650886310000|2022-04-25 11:31:50|9888.5|9878.5|9890|9880|9890|9880|9887.5|9877.5|9
1650886320000|2022-04-25 11:32:00|9890.5|9880.5|9891.5|9881.5|9893.3|9883.3|9890.5|9880.5|13
1650886330000|2022-04-25 11:32:10|9891.8|9881.8|9892.5|9882.5|9894|9884|9891.8|9881.8|8
1650886340000|2022-04-25 11:32:20|9893|9883|9892.5|9882.5|9893|9883|9892|9882|12
1650886350000|2022-04-25 11:32:30|9892.3|9882.3|9894|9884|9894.3|9884.3|9892|9882|14
1650886360000|2022-04-25 11:32:40|9893.8|9883.8|9894|9884|9894|9884|9890.8|9880.8|13
1650886370000|2022-04-25 11:32:50|9893.8|9883.8|9899.8|9889.8|9903|9893|9893.5|9883.5|21
1650886380000|2022-04-25 11:33:00|9900|9890|9902.3|9892.3|9902.5|9892.5|9899.8|9889.8|22
1650886390000|2022-04-25 11:33:10|9902.8|9892.8|9908.8|9898.8|9908.8|9898.8|9902.5|9892.5|17
1650886400000|2022-04-25 11:33:20|9908.3|9898.3|9908.5|9898.5|9909.8|9899.8|9907.3|9897.3|20
1650886410000|2022-04-25 11:33:30|9907.8|9897.8|9912.5|9902.5|9912.5|9902.5|9907.8|9897.8|13
1650886420000|2022-04-25 11:33:40|9912.8|9902.8|9910.3|9900.3|9912.8|9902.8|9909.5|9899.5|15
1650886430000|2022-04-25 11:33:50|9910.5|9900.5|9917.3|9907.3|9921.5|9911.5|9910.5|9900.5|19
1650886440000|2022-04-25 11:34:00|9917.5|9907.5|9916.5|9906.5|9919|9909|9916.3|9906.3|13
1650886450000|2022-04-25 11:34:10|9918|9908|9920|9910|9920.8|9910.8|9916.5|9906.5|15
1650886460000|2022-04-25 11:34:20|9917.8|9907.8|9916.3|9906.3|9917.8|9907.8|9915.8|9905.8|12
1650886470000|2022-04-25 11:34:30|9916.5|9906.5|9917.3|9907.3|9917.3|9907.3|9914.8|9904.8|11
1650886480000|2022-04-25 11:34:40|9916.8|9906.8|9917|9907|9917|9907|9915.3|9905.3|14
1650886490000|2022-04-25 11:34:50|9916.5|9906.5|9915.8|9905.8|9917|9907|9915.3|9905.3|14
1650886500000|2022-04-25 11:35:00|9914.8|9904.8|9915.3|9905.3|9916.8|9906.8|9914.8|9904.8|20
1650886510000|2022-04-25 11:35:10|9913.8|9903.8|9913.8|9903.8|9914|9904|9912.3|9902.3|11
1650886520000|2022-04-25 11:35:20|9914|9904|9910.3|9900.3|9917.3|9904.3|9910.3|9897.3|10
1650886530000|2022-04-25 11:35:30|9910.5|9900.5|9907|9897|9910.8|9900.8|9907|9897|13
1650886540000|2022-04-25 11:35:40|9906.5|9896.5|9909.8|9899.8|9910.8|9900.8|9906.5|9896.5|16
1650886550000|2022-04-25 11:35:50|9909.3|9899.3|9908.5|9898.5|9909.3|9899.3|9907.8|9897.8|10
1650886560000|2022-04-25 11:36:00|9909|9899|9910.5|9900.5|9911.5|9901.5|9909|9899|15
1650886570000|2022-04-25 11:36:10|9910.8|9900.8|9918.5|9908.5|9918.5|9908.5|9910.8|9900.8|13
1650886580000|2022-04-25 11:36:20|9918.8|9908.8|9912|9902|9919.3|9909.3|9911.8|9901.8|17
1650886590000|2022-04-25 11:36:30|9912.3|9902.3|9912.5|9902.5|9913|9903|9912.3|9902.3|6
1650886600000|2022-04-25 11:36:40|9912.3|9902.3|9912.3|9902.3|9912.3|9902.3|9912.3|9902.3|1
1650886610000|2022-04-25 11:36:50|9912|9902|9910.8|9900.8|9912|9902|9910.3|9900.3|7
1650886620000|2022-04-25 11:37:00|9910.5|9900.5|9910.4|9890.4|9910.5|9900.5|9907|9890.4|11
1650886630000|2022-04-25 11:37:10|9905.3|9895.3|9905.5|9895.5|9906.3|9896.3|9903.8|9893.8|9
1650886640000|2022-04-25 11:37:20|9905.8|9895.8|9904.5|9894.5|9906.3|9896.3|9904.5|9894.5|7
1650886650000|2022-04-25 11:37:30|9904.8|9894.8|9906.3|9896.3|9906.3|9896.3|9904.8|9894.8|6
1650886660000|2022-04-25 11:37:40|9906|9896|9906.5|9896.5|9907.5|9897.5|9906|9896|10
1650886670000|2022-04-25 11:37:50|9906.3|9896.3|9905|9895|9906.3|9896.3|9905|9895|6
1650886680000|2022-04-25 11:38:00|9905.3|9895.3|9907.5|9897.5|9908.5|9898.5|9905.3|9895.3|13
1650886690000|2022-04-25 11:38:10|9907.3|9897.3|9906.5|9896.5|9910.5|9897.3|9906.5|9890.5|14
1650886700000|2022-04-25 11:38:20|9906.8|9896.8|9907.3|9897.3|9907.3|9897.3|9906.3|9896.3|6
1650886710000|2022-04-25 11:38:30|9906.8|9896.8|9906.5|9896.5|9906.8|9896.8|9906.5|9896.5|2
1650886720000|2022-04-25 11:38:40|9906.8|9896.8|9905.8|9895.8|9906.8|9896.8|9905.8|9895.8|6
1650886730000|2022-04-25 11:38:50|9909.9|9889.9|9904.4|9894.4|9909.9|9894.4|9904.4|9889.9|2
1650886740000|2022-04-25 11:39:00|9905.3|9895.3|9911.3|9901.3|9911.3|9901.3|9905.3|9895.3|13
1650886750000|2022-04-25 11:39:10|9911.8|9901.8|9911.3|9901.3|9912.3|9902.3|9910.3|9900.3|8
1650886760000|2022-04-25 11:39:20|9911.5|9901.5|9911|9901|9911.5|9901.5|9911|9901|6
1650886770000|2022-04-25 11:39:30|9911.3|9901.3|9911|9901|9911.3|9901.3|9911|9901|4
1650886780000|2022-04-25 11:39:40|9910.8|9900.8|9910.5|9900.5|9910.8|9900.8|9910.5|9900.5|4
1650886790000|2022-04-25 11:39:50|9910.8|9900.8|9910.5|9900.5|9910.8|9900.8|9910.5|9900.5|2
1650886800000|2022-04-25 11:40:00|9910.3|9900.3|9911.3|9901.3|9912.3|9902.3|9910.3|9900.3|14
1650886810000|2022-04-25 11:40:10|9911.5|9901.5|9910.8|9900.8|9911.5|9901.5|9910.8|9900.8|7
1650886820000|2022-04-25 11:40:20|9911|9901|9911.5|9901.5|9912.3|9902.3|9910.8|9900.8|10
1650886830000|2022-04-25 11:40:30|9910.8|9900.8|9910.5|9900.5|9911|9901|9910.5|9900.5|4
1650886840000|2022-04-25 11:40:40|9910.8|9900.8|9910.5|9900.5|9910.8|9900.8|9910.5|9900.5|2
1650886850000|2022-04-25 11:40:50|9910.8|9900.8|9911|9901|9911.5|9901.5|9910.8|9900.8|10
1650886860000|2022-04-25 11:41:00|9911.5|9901.5|9912.8|9902.8|9914.3|9904.3|9911.5|9901.5|10
1650886870000|2022-04-25 11:41:10|9913|9903|9912|9902|9913|9903|9911|9901|9
1650886880000|2022-04-25 11:41:20|9911.5|9901.5|9910.8|9900.8|9911.5|9901.5|9910.8|9900.8|8
1650886890000|2022-04-25 11:41:30|9911|9901|9908.5|9898.5|9911|9901|9908.5|9898.5|6
1650886900000|2022-04-25 11:41:40|9908.8|9898.8|9906.5|9896.5|9909|9899|9906.5|9896.5|6
1650886910000|2022-04-25 11:41:50|9906|9896|9906|9896|9906.8|9896.8|9905.3|9895.3|12
1650886920000|2022-04-25 11:42:00|9905.8|9895.8|9905.3|9895.3|9906|9896|9905.3|9895.3|5
1650886930000|2022-04-25 11:42:10|9905|9895|9903.5|9893.5|9905|9895|9903|9893|9
1650886940000|2022-04-25 11:42:20|9903.3|9893.3|9902.3|9892.3|9903.5|9893.5|9902.3|9892.3|10
1650886950000|2022-04-25 11:42:30|9901.5|9891.5|9901|9891|9901.8|9891.8|9900.8|9890.8|7
1650886960000|2022-04-25 11:42:40|9900.5|9890.5|9901|9891|9901.3|9891.3|9900.5|9890.5|4
1650886970000|2022-04-25 11:42:50|9900.8|9890.8|9897.3|9887.3|9900.8|9890.8|9897.3|9887.3|6
1650886980000|2022-04-25 11:43:00|9897|9887|9900.3|9890.3|9902|9892|9896.8|9886.8|17
1650886990000|2022-04-25 11:43:10|9899.8|9889.8|9899.3|9889.3|9900|9890|9899|9889|9
1650887000000|2022-04-25 11:43:20|9899|9889|9897.3|9887.3|9899|9889|9897.3|9887.3|3
1650887010000|2022-04-25 11:43:30|9897|9887|9896.3|9886.3|9897|9887|9895.8|9885.8|16
1650887020000|2022-04-25 11:43:40|9896|9886|9895.8|9885.8|9896|9886|9894.5|9884.5|14
1650887030000|2022-04-25 11:43:50|9896|9886|9894.5|9884.5|9896.3|9886.3|9894.3|9884.3|12
1650887040000|2022-04-25 11:44:00|9894|9884|9892.3|9882.3|9895|9885|9892.3|9882.3|12
1650887050000|2022-04-25 11:44:10|9892.5|9882.5|9891.3|9881.3|9892.8|9882.8|9891|9881|7
1650887060000|2022-04-25 11:44:20|9891|9881|9891.5|9881.5|9891.5|9881.5|9891|9881|5
1650887070000|2022-04-25 11:44:30|9891|9881|9891|9881|9891|9881|9891|9881|1
1650887080000|2022-04-25 11:44:40|9891.5|9881.5|9891|9881|9891.5|9881.5|9891|9881|3
1650887090000|2022-04-25 11:44:50|9890.8|9880.8|9893|9883|9893|9883|9890.3|9880.3|5
1650887100000|2022-04-25 11:45:00|9892.3|9882.3|9891.3|9881.3|9893|9883|9891.3|9881.3|15
1650887110000|2022-04-25 11:45:10|9891.5|9881.5|9894.5|9884.5|9895|9885|9891.5|9881.5|11
1650887120000|2022-04-25 11:45:20|9894.3|9884.3|9891.5|9881.5|9894.3|9884.3|9891.3|9881.3|9
1650887130000|2022-04-25 11:45:30|9891.3|9881.3|9891.5|9881.5|9891.5|9881.5|9891.3|9881.3|2
1650887140000|2022-04-25 11:45:40|9891.8|9881.8|9893.8|9883.8|9894.8|9884.8|9891.8|9881.8|8
1650887150000|2022-04-25 11:45:50|9894|9884|9893.5|9883.5|9894.3|9884.3|9891.8|9881.8|16
1650887160000|2022-04-25 11:46:00|9893.3|9883.3|9895|9885|9897.3|9887.3|9892.8|9882.8|18
1650887170000|2022-04-25 11:46:10|9894.8|9884.8|9896.5|9886.5|9897.8|9887.8|9894.3|9884.3|11
1650887180000|2022-04-25 11:46:20|9895.8|9885.8|9896.8|9886.8|9897|9887|9895.3|9885.3|10
1650887190000|2022-04-25 11:46:30|9897|9887|9896.3|9886.3|9897|9887|9896|9886|8
1650887200000|2022-04-25 11:46:40|9895.8|9885.8|9896|9886|9896|9886|9895.8|9885.8|8
1650887210000|2022-04-25 11:46:50|9895.8|9885.8|9897.3|9887.3|9897.3|9887.3|9895.5|9885.5|9
1650887220000|2022-04-25 11:47:00|9897.5|9887.5|9895.8|9885.8|9898.5|9888.5|9895.5|9885.5|10
1650887230000|2022-04-25 11:47:10|9895.5|9885.5|9894.5|9884.5|9896|9886|9894.5|9884.5|9
1650887240000|2022-04-25 11:47:20|9894.8|9884.8|9895.3|9885.3|9895.3|9885.3|9894.8|9884.8|3
1650887250000|2022-04-25 11:47:30|9895|9885|9896|9886|9897|9887|9895|9885|5
1650887260000|2022-04-25 11:47:40|9896.5|9886.5|9896.3|9886.3|9897|9887|9895.8|9885.8|13
1650887270000|2022-04-25 11:47:50|9896|9886|9896.8|9886.8|9896.8|9886.8|9896|9886|4
1650887280000|2022-04-25 11:48:00|9897|9887|9896.8|9886.8|9899.8|9889.8|9896.5|9886.5|10
1650887290000|2022-04-25 11:48:10|9897|9887|9896.8|9886.8|9897.3|9887.3|9896.3|9886.3|7
1650887300000|2022-04-25 11:48:20|9897|9887|9896.5|9886.5|9897.3|9887.3|9896|9886|10
1650887310000|2022-04-25 11:48:30|9896.3|9886.3|9896.5|9886.5|9896.5|9886.5|9896.3|9886.3|2
1650887320000|2022-04-25 11:48:40|9896.3|9886.3|9896|9886|9897|9887|9896|9886|9
1650887330000|2022-04-25 11:48:50|9896.5|9886.5|9896|9886|9896.8|9886.8|9896|9886|7
1650887340000|2022-04-25 11:49:00|9896.3|9886.3|9895|9885|9896.5|9886.5|9894.8|9884.8|13
1650887350000|2022-04-25 11:49:10|9895.3|9885.3|9895.8|9885.8|9896.3|9886.3|9895.3|9885.3|8
1650887360000|2022-04-25 11:49:20|9895.5|9885.5|9894.8|9884.8|9895.5|9885.5|9894.3|9884.3|10
1650887370000|2022-04-25 11:49:30|9894.5|9884.5|9892.3|9882.3|9894.5|9884.5|9892.3|9882.3|13
1650887380000|2022-04-25 11:49:40|9892|9882|9891|9881|9892|9882|9891|9881|3
1650887390000|2022-04-25 11:49:50|9891.5|9881.5|9891|9881|9891.5|9881.5|9891|9881|5
1650887400000|2022-04-25 11:50:00|9890.8|9880.8|9893|9883|9893|9883|9890.8|9880.8|8
1650887410000|2022-04-25 11:50:10|9892.8|9882.8|9892.8|9882.8|9893.3|9883.3|9892.5|9882.5|8
1650887420000|2022-04-25 11:50:20|9892.5|9882.5|9892.3|9882.3|9892.5|9882.5|9892|9882|7
1650887430000|2022-04-25 11:50:30|9892.5|9882.5|9892.3|9882.3|9892.5|9882.5|9892.3|9882.3|6
1650887440000|2022-04-25 11:50:40|9892.5|9882.5|9892.5|9882.5|9892.5|9882.5|9892.3|9882.3|3
1650887460000|2022-04-25 11:51:00|9892.8|9882.8|9895.5|9885.5|9896.3|9886.3|9892.8|9882.8|14
1650887470000|2022-04-25 11:51:10|9895.8|9885.8|9895.5|9885.5|9895.8|9885.8|9894.8|9884.8|13
1650887480000|2022-04-25 11:51:20|9895.3|9885.3|9895|9885|9895.3|9885.3|9895|9885|2
1650887490000|2022-04-25 11:51:30|9895.3|9885.3|9895|9885|9895.3|9885.3|9895|9885|4
1650887500000|2022-04-25 11:51:40|9894.8|9884.8|9893.3|9883.3|9894.8|9884.8|9893.3|9883.3|7
1650887510000|2022-04-25 11:51:50|9893|9883|9893.3|9883.3|9893.3|9883.3|9893|9883|2
1650887530000|2022-04-25 11:52:10|9893|9883|9892.8|9882.8|9893|9883|9892.8|9882.8|2
1650887540000|2022-04-25 11:52:20|9892.5|9882.5|9892.5|9882.5|9892.8|9882.8|9891.5|9881.5|7
1650887550000|2022-04-25 11:52:30|9892.3|9882.3|9892.3|9882.3|9892.5|9882.5|9892.3|9882.3|3
1650887560000|2022-04-25 11:52:40|9892|9882|9890.5|9880.5|9892|9882|9890.5|9880.5|4
1650887570000|2022-04-25 11:52:50|9891|9881|9892.3|9882.3|9892.8|9882.8|9891|9881|5
1650887580000|2022-04-25 11:53:00|9892.5|9882.5|9889.5|9879.5|9892.5|9882.5|9889.3|9879.3|7
1650887590000|2022-04-25 11:53:10|9889.8|9879.8|9889.3|9879.3|9889.8|9879.8|9889|9879|10
1650887600000|2022-04-25 11:53:20|9889|9879|9888.3|9878.3|9889|9879|9888.3|9878.3|3
1650887610000|2022-04-25 11:53:30|9888|9878|9887.5|9877.5|9888.3|9878.3|9887.5|9877.5|7
1650887620000|2022-04-25 11:53:40|9887.3|9877.3|9887|9877|9887.3|9877.3|9886.8|9876.8|5
1650887630000|2022-04-25 11:53:50|9887.5|9877.5|9889|9879|9889.3|9879.3|9887.5|9877.5|4
1650887640000|2022-04-25 11:54:00|9889.3|9879.3|9890|9880|9890|9880|9887.5|9877.5|10
1650887650000|2022-04-25 11:54:10|9889.8|9879.8|9891.5|9881.5|9892|9882|9889.5|9879.5|13
1650887660000|2022-04-25 11:54:20|9891.8|9881.8|9889.5|9879.5|9892.8|9882.8|9889.5|9879.5|7
1650887670000|2022-04-25 11:54:30|9889.8|9879.8|9889.5|9879.5|9890.5|9880.5|9889.5|9879.5|6
1650887680000|2022-04-25 11:54:40|9890|9880|9887.5|9877.5|9890|9880|9887.3|9877.3|10
1650887690000|2022-04-25 11:54:50|9887.3|9877.3|9887|9877|9887.5|9877.5|9887|9877|5
1650887700000|2022-04-25 11:55:00|9887.5|9877.5|9887.3|9877.3|9887.5|9877.5|9887.3|9877.3|2
1650887710000|2022-04-25 11:55:10|9887.8|9877.8|9888|9878|9889.5|9879.5|9887.8|9877.8|8
1650887720000|2022-04-25 11:55:20|9888.3|9878.3|9888.3|9878.3|9888.5|9878.5|9887.8|9877.8|8
1650887730000|2022-04-25 11:55:30|9888|9878|9888.8|9878.8|9888.8|9878.8|9888|9878|8
1650887750000|2022-04-25 11:55:50|9888.5|9878.5|9888.8|9878.8|9888.8|9878.8|9888.3|9878.3|5
1650887760000|2022-04-25 11:56:00|9889|9879|9890.3|9880.3|9891.3|9881.3|9888.8|9878.8|9
1650887770000|2022-04-25 11:56:10|9890|9880|9890.5|9880.5|9890.8|9880.8|9890|9880|7
1650887780000|2022-04-25 11:56:20|9890.8|9880.8|9890.3|9880.3|9890.8|9880.8|9890.3|9880.3|9
1650887790000|2022-04-25 11:56:30|9890.5|9880.5|9890.5|9880.5|9890.8|9880.8|9890.5|9880.5|3
1650887800000|2022-04-25 11:56:40|9890.3|9880.3|9887.8|9877.8|9890.3|9880.3|9887.8|9877.8|5
1650887810000|2022-04-25 11:56:50|9887.5|9877.5|9888|9878|9888|9878|9887|9877|7
1650887820000|2022-04-25 11:57:00|9888.3|9878.3|9887.3|9877.3|9888.5|9878.5|9887.3|9877.3|5
1650887830000|2022-04-25 11:57:10|9887|9877|9886.5|9876.5|9887.8|9877.8|9886.5|9876.5|6
1650887840000|2022-04-25 11:57:20|9887|9877|9888|9878|9888|9878|9887|9877|5
1650887850000|2022-04-25 11:57:30|9888.8|9878.8|9888.8|9878.8|9888.8|9878.8|9888|9878|5
1650887860000|2022-04-25 11:57:40|9889.5|9879.5|9889.8|9879.8|9890|9880|9889.5|9879.5|7
1650887870000|2022-04-25 11:57:50|9889.5|9879.5|9889.3|9879.3|9889.5|9879.5|9889|9879|4
1650887880000|2022-04-25 11:58:00|9889|9879|9889.3|9879.3|9889.3|9879.3|9889|9879|2
1650887890000|2022-04-25 11:58:10|9889.5|9879.5|9891|9881|9891|9881|9889.5|9879.5|9
1650887900000|2022-04-25 11:58:20|9890.5|9880.5|9889|9879|9890.5|9880.5|9889|9879|6
1650887910000|2022-04-25 11:58:30|9888.5|9878.5|9888.5|9878.5|9888.5|9878.5|9888.5|9878.5|1
1650887920000|2022-04-25 11:58:40|9889.8|9879.8|9893|9883|9893|9883|9889.8|9879.8|9
1650887930000|2022-04-25 11:58:50|9892.8|9882.8|9896.5|9886.5|9896.5|9886.5|9892.5|9882.5|11
1650887940000|2022-04-25 11:59:00|9896.8|9886.8|9895.8|9885.8|9896.8|9886.8|9895.8|9885.8|4
1650887950000|2022-04-25 11:59:10|9895.3|9885.3|9894.8|9884.8|9895.3|9885.3|9894.5|9884.5|7
1650887960000|2022-04-25 11:59:20|9895.3|9885.3|9895.3|9885.3|9895.3|9885.3|9895|9885|7
1650887970000|2022-04-25 11:59:30|9894.8|9884.8|9894.8|9884.8|9894.8|9884.8|9894.8|9884.8|1
1650887980000|2022-04-25 11:59:40|9894.5|9884.5|9894.5|9884.5|9894.5|9884.5|9894.5|9884.5|1
1650887990000|2022-04-25 11:59:50|9894.3|9884.3|9894|9884|9894.3|9884.3|9894|9884|4
1650888000000|2022-04-25 12:00:00|9892.3|9882.3|9887.3|9877.3|9892.3|9882.3|9887.3|9877.3|17
1650888010000|2022-04-25 12:00:10|9886.8|9876.8|9886.8|9876.8|9886.8|9876.8|9886.8|9876.8|1
1650888020000|2022-04-25 12:00:20|9886|9876|9883|9873|9886|9876|9883|9873|6
1650888030000|2022-04-25 12:00:30|9882|9872|9880.5|9870.5|9882|9872|9880.5|9870.5|12
1650888040000|2022-04-25 12:00:40|9881.8|9871.8|9882|9872|9882.3|9872.3|9881.3|9871.3|8
1650888050000|2022-04-25 12:00:50|9882.3|9872.3|9878.8|9868.8|9882.3|9872.3|9878.8|9868.8|4
1650888060000|2022-04-25 12:01:00|9878|9868|9880|9870|9880.8|9870.8|9877.5|9867.5|13
1650888070000|2022-04-25 12:01:10|9879.8|9869.8|9878|9868|9880|9870|9877.8|9867.8|12
1650888080000|2022-04-25 12:01:20|9878.3|9868.3|9879.5|9869.5|9881.8|9871.8|9877.8|9867.8|16
1650888090000|2022-04-25 12:01:30|9879.3|9869.3|9878.5|9868.5|9879.5|9869.5|9878.5|9868.5|8
1650888100000|2022-04-25 12:01:40|9877.5|9867.5|9878|9868|9878.5|9868.5|9877.5|9867.5|11
1650888110000|2022-04-25 12:01:50|9878.8|9868.8|9879.3|9869.3|9879.3|9869.3|9878.8|9868.8|5
1650888120000|2022-04-25 12:02:00|9879|9869|9879|9869|9879.5|9869.5|9879|9869|5
1650888130000|2022-04-25 12:02:10|9878.8|9868.8|9878.5|9868.5|9878.8|9868.8|9878.3|9868.3|3
1650888140000|2022-04-25 12:02:20|9878.3|9868.3|9878.3|9868.3|9878.3|9868.3|9878.3|9868.3|1
1650888150000|2022-04-25 12:02:30|9877.8|9867.8|9876|9866|9877.8|9867.8|9876|9866|2
1650888160000|2022-04-25 12:02:40|9875.8|9865.8|9875|9865|9876|9866|9874.5|9864.5|8
1650888170000|2022-04-25 12:02:50|9875.5|9865.5|9876.5|9866.5|9876.5|9866.5|9875.5|9865.5|10
1650888180000|2022-04-25 12:03:00|9876.8|9866.8|9877.8|9867.8|9877.8|9867.8|9876.8|9866.8|7
1650888190000|2022-04-25 12:03:10|9877.5|9867.5|9880.5|9870.5|9880.5|9870.5|9877.3|9867.3|8
1650888200000|2022-04-25 12:03:20|9880.3|9870.3|9885.3|9875.3|9885.5|9875.5|9880|9870|13
1650888210000|2022-04-25 12:03:30|9885|9875|9885|9875|9885.8|9875.8|9885|9875|12
1650888220000|2022-04-25 12:03:40|9884.8|9874.8|9884.8|9874.8|9884.8|9874.8|9884.5|9874.5|3
1650888230000|2022-04-25 12:03:50|9885|9875|9889.5|9879.5|9892.5|9882.5|9885|9875|15
1650888240000|2022-04-25 12:04:00|9889.3|9879.3|9891.3|9881.3|9891.5|9881.5|9889|9879|13
1650888250000|2022-04-25 12:04:10|9891|9881|9891.8|9881.8|9891.8|9881.8|9891|9881|8
1650888260000|2022-04-25 12:04:20|9891.5|9881.5|9893.5|9883.5|9893.5|9883.5|9889.5|9879.5|11
1650888270000|2022-04-25 12:04:30|9893.8|9883.8|9893.8|9883.8|9895.3|9885.3|9893.8|9883.8|8
1650888280000|2022-04-25 12:04:40|9894.3|9884.3|9893.5|9883.5|9894.3|9884.3|9893.3|9883.3|5
1650888290000|2022-04-25 12:04:50|9893.8|9883.8|9893.5|9883.5|9893.8|9883.8|9893.3|9883.3|4
1650888300000|2022-04-25 12:05:00|9892.8|9882.8|9891|9881|9892.8|9882.8|9890|9880|8
1650888310000|2022-04-25 12:05:10|9890.8|9880.8|9893.3|9883.3|9893.5|9883.5|9890.8|9880.8|5
1650888320000|2022-04-25 12:05:20|9893.5|9883.5|9895.5|9885.5|9895.8|9885.8|9893.5|9883.5|10
1650888330000|2022-04-25 12:05:30|9895.8|9885.8|9894.3|9884.3|9895.8|9885.8|9894.3|9884.3|6
1650888340000|2022-04-25 12:05:40|9893.3|9883.3|9896.8|9886.8|9901.5|9886.8|9893.3|9879.9|6
1650888350000|2022-04-25 12:05:50|9897|9887|9897|9887|9897|9887|9896.5|9886.5|3
1650888360000|2022-04-25 12:06:00|9896.5|9886.5|9898.3|9888.3|9900.3|9890.3|9896.5|9886.5|10
1650888370000|2022-04-25 12:06:10|9897.8|9887.8|9899.5|9889.5|9900.5|9890.5|9897|9887|15
1650888380000|2022-04-25 12:06:20|9899.3|9889.3|9899.8|9889.8|9900|9890|9898.8|9888.8|12
1650888390000|2022-04-25 12:06:30|9900|9890|9899.3|9889.3|9900|9890|9899.3|9889.3|8
1650888400000|2022-04-25 12:06:40|9899|9889|9897|9887|9899|9889|9897|9887|7
1650888410000|2022-04-25 12:06:50|9896.8|9886.8|9899|9889|9900.3|9890.3|9896.8|9886.8|10
1650888420000|2022-04-25 12:07:00|9898.8|9888.8|9898.8|9888.8|9899|9889|9898.8|9888.8|3
1650888430000|2022-04-25 12:07:10|9898.3|9888.3|9898.3|9888.3|9898.5|9888.5|9898.3|9888.3|5
1650888440000|2022-04-25 12:07:20|9898.5|9888.5|9899|9889|9899|9889|9898.5|9888.5|4
1650888450000|2022-04-25 12:07:30|9898.8|9888.8|9901.5|9891.5|9901.5|9891.5|9898.8|9888.8|4
1650888460000|2022-04-25 12:07:40|9901.3|9891.3|9899.5|9889.5|9901.5|9891.5|9899.5|9889.5|10
1650888470000|2022-04-25 12:07:50|9899.8|9889.8|9898.8|9888.8|9899.8|9889.8|9898.8|9888.8|4
1650888480000|2022-04-25 12:08:00|9899|9889|9902.5|9892.5|9902.5|9892.5|9899|9889|6
1650888490000|2022-04-25 12:08:10|9902|9892|9903|9893|9903.8|9893.8|9902|9892|6
1650888500000|2022-04-25 12:08:20|9902.8|9892.8|9903.3|9893.3|9903.8|9893.8|9902.8|9892.8|7
1650888510000|2022-04-25 12:08:30|9903|9893|9903.5|9893.5|9903.8|9893.8|9903|9893|6
1650888520000|2022-04-25 12:08:40|9903.3|9893.3|9903.5|9893.5|9904.5|9894.5|9902.8|9892.8|14
1650888530000|2022-04-25 12:08:50|9903|9893|9902.3|9892.3|9903.5|9893.5|9902.3|9892.3|10
1650888540000|2022-04-25 12:09:00|9901.8|9891.8|9896.5|9886.5|9901.8|9891.8|9895.3|9885.3|13
1650888550000|2022-04-25 12:09:10|9896.3|9886.3|9894.8|9884.8|9896.5|9886.5|9894.8|9884.8|10
1650888560000|2022-04-25 12:09:20|9894.5|9884.5|9892.5|9882.5|9895|9885|9892.5|9882.5|9
1650888570000|2022-04-25 12:09:30|9893|9883|9892.8|9882.8|9893.3|9883.3|9892.3|9882.3|9
1650888580000|2022-04-25 12:09:40|9893|9883|9888.3|9878.3|9893.3|9883.3|9888.3|9878.3|9
1650888590000|2022-04-25 12:09:50|9887.8|9877.8|9887.8|9877.8|9888.3|9878.3|9886.8|9876.8|14
1650888600000|2022-04-25 12:10:00|9887.5|9877.5|9887.5|9877.5|9892.8|9882.8|9885.8|9875.8|20
1650888610000|2022-04-25 12:10:10|9888|9878|9887.5|9877.5|9889.3|9879.3|9887|9877|15
1650888620000|2022-04-25 12:10:20|9888|9878|9887|9877|9890|9880|9887|9877|9
1650888630000|2022-04-25 12:10:30|9887.5|9877.5|9881.5|9871.5|9887.5|9877.5|9881.5|9871.5|14
1650888640000|2022-04-25 12:10:40|9880.8|9870.8|9876|9866|9880.8|9870.8|9876|9866|12
1650888650000|2022-04-25 12:10:50|9876.5|9866.5|9878.5|9868.5|9878.5|9868.5|9876.5|9866.5|5
1650888660000|2022-04-25 12:11:00|9878.3|9868.3|9883.8|9873.8|9887.3|9877.3|9878.3|9868.3|24
1650888670000|2022-04-25 12:11:10|9882.5|9872.5|9882.5|9872.5|9883|9873|9881.5|9871.5|11
1650888680000|2022-04-25 12:11:20|9882.8|9872.8|9881.5|9871.5|9885.3|9875.3|9881.5|9871.5|19
1650888690000|2022-04-25 12:11:30|9881.8|9871.8|9879.5|9869.5|9881.8|9871.8|9878.8|9868.8|10
1650888700000|2022-04-25 12:11:40|9878.5|9868.5|9875.3|9865.3|9878.5|9868.5|9873.8|9863.8|19
1650888710000|2022-04-25 12:11:50|9876.5|9866.5|9881.3|9871.3|9881.3|9871.3|9876.5|9866.5|8
1650888720000|2022-04-25 12:12:00|9881|9871|9881|9871|9881.3|9871.3|9879.8|9869.8|10
1650888730000|2022-04-25 12:12:10|9880.8|9870.8|9881|9871|9881.8|9871.8|9880.8|9870.8|10
1650888740000|2022-04-25 12:12:20|9880.8|9870.8|9879.8|9869.8|9880.8|9870.8|9878.5|9868.5|7
1650888750000|2022-04-25 12:12:30|9879.5|9869.5|9879.8|9869.8|9879.8|9869.8|9876.3|9866.3|10
1650888760000|2022-04-25 12:12:40|9879.3|9869.3|9879|9869|9879.3|9869.3|9877.5|9867.5|10
1650888770000|2022-04-25 12:12:50|9878.8|9868.8|9881.3|9871.3|9881.5|9871.5|9878.8|9868.8|6
1650888780000|2022-04-25 12:13:00|9881.8|9871.8|9882|9872|9883.3|9873.3|9881.3|9871.3|19
1650888790000|2022-04-25 12:13:10|9882.5|9872.5|9882.5|9872.5|9882.8|9872.8|9881.3|9871.3|8
1650888800000|2022-04-25 12:13:20|9883|9873|9881.5|9871.5|9883.8|9873.8|9881.5|9871.5|13
1650888810000|2022-04-25 12:13:30|9887.6|9867.6|9883.3|9873.3|9888.3|9873.5|9882.9|9867.6|7
1650888820000|2022-04-25 12:13:40|9882.8|9872.8|9881.5|9871.5|9882.8|9872.8|9880.3|9870.3|16
1650888830000|2022-04-25 12:13:50|9881.3|9871.3|9879|9869|9881.3|9871.3|9878.3|9868.3|11
1650888840000|2022-04-25 12:14:00|9879.8|9869.8|9878.5|9868.5|9880.8|9870.8|9878.5|9868.5|5
1650888850000|2022-04-25 12:14:10|9878.3|9868.3|9876.5|9866.5|9879|9869|9876.3|9866.3|11
1650888860000|2022-04-25 12:14:20|9877|9867|9876.3|9866.3|9877.8|9867.8|9875.8|9865.8|7
1650888870000|2022-04-25 12:14:30|9876.8|9866.8|9876.5|9866.5|9878.5|9868.5|9876.5|9866.5|8
1650888880000|2022-04-25 12:14:40|9876.3|9866.3|9877.5|9867.5|9877.5|9867.5|9876|9866|5
1650888890000|2022-04-25 12:14:50|9877|9867|9876|9866|9877.3|9867.3|9876|9866|5
1650888900000|2022-04-25 12:15:00|9875.8|9865.8|9876.8|9866.8|9877|9867|9875.5|9865.5|5
1650888910000|2022-04-25 12:15:10|9876.3|9866.3|9875.8|9865.8|9876.3|9866.3|9873.8|9863.8|8
1650888920000|2022-04-25 12:15:20|9875.5|9865.5|9874.8|9864.8|9875.5|9865.5|9874.5|9864.5|5
1650888930000|2022-04-25 12:15:30|9874.5|9864.5|9873.5|9863.5|9874.5|9864.5|9873.5|9863.5|5
1650888940000|2022-04-25 12:15:40|9873.3|9863.3|9875|9865|9875|9865|9873.3|9863.3|4
1650888950000|2022-04-25 12:15:50|9875.3|9865.3|9874.5|9864.5|9876|9866|9874.5|9864.5|7
1650888960000|2022-04-25 12:16:00|9874.8|9864.8|9876.8|9866.8|9880|9870|9874.8|9864.8|15
1650888970000|2022-04-25 12:16:10|9876.3|9866.3|9874.8|9864.8|9876.3|9866.3|9874.8|9864.8|8
1650888980000|2022-04-25 12:16:20|9874.5|9864.5|9874.8|9864.8|9874.8|9864.8|9874.5|9864.5|2
1650888990000|2022-04-25 12:16:30|9874.5|9864.5|9874.8|9864.8|9875|9865|9874.5|9864.5|6
1650889000000|2022-04-25 12:16:40|9875|9865|9878.5|9868.5|9880.5|9870.5|9875|9865|14
1650889010000|2022-04-25 12:16:50|9878.8|9868.8|9876.8|9866.8|9878.8|9868.8|9876|9866|12
1650889020000|2022-04-25 12:17:00|9876.3|9866.3|9875|9865|9876.5|9866.5|9875|9865|12
1650889030000|2022-04-25 12:17:10|9874.5|9864.5|9874.5|9864.5|9874.5|9864.5|9874.5|9864.5|1
1650889040000|2022-04-25 12:17:20|9874.3|9864.3|9873.5|9863.5|9874.3|9864.3|9871.8|9861.8|13
1650889050000|2022-04-25 12:17:30|9874.3|9864.3|9876.5|9866.5|9877|9867|9874.3|9864.3|11
1650889060000|2022-04-25 12:17:40|9876|9866|9878.3|9868.3|9879.8|9869.8|9876|9866|7
1650889070000|2022-04-25 12:17:50|9878.5|9868.5|9878|9868|9878.8|9868.8|9877.5|9867.5|5
1650889080000|2022-04-25 12:18:00|9878.3|9868.3|9878|9868|9878.8|9868.8|9877.8|9867.8|5
1650889090000|2022-04-25 12:18:10|9878.5|9868.5|9880.3|9870.3|9880.3|9870.3|9878.5|9868.5|8
1650889100000|2022-04-25 12:18:20|9879.5|9869.5|9879.5|9869.5|9880.3|9870.3|9879.5|9869.5|4
1650889110000|2022-04-25 12:18:30|9878.8|9868.8|9878.5|9868.5|9878.8|9868.8|9878.3|9868.3|4
1650889120000|2022-04-25 12:18:40|9879|9869|9879.3|9869.3|9879.3|9869.3|9879|9869|2
1650889130000|2022-04-25 12:18:50|9879|9869|9879.3|9869.3|9879.3|9869.3|9879|9869|2
1650889140000|2022-04-25 12:19:00|9879.5|9869.5|9879.3|9869.3|9879.5|9869.5|9879|9869|4
1650889150000|2022-04-25 12:19:10|9879.8|9869.8|9879|9869|9880.8|9870.8|9879|9869|6
1650889160000|2022-04-25 12:19:20|9878.8|9868.8|9879|9869|9879|9869|9878.5|9868.5|4
1650889170000|2022-04-25 12:19:30|9878.5|9868.5|9879|9869|9879|9869|9878.3|9868.3|7
1650889180000|2022-04-25 12:19:40|9878.8|9868.8|9878.5|9868.5|9878.8|9868.8|9878.5|9868.5|4
1650889190000|2022-04-25 12:19:50|9878.3|9868.3|9877.8|9867.8|9878.3|9868.3|9877|9867|9
1650889200000|2022-04-25 12:20:00|9877.3|9867.3|9875.8|9865.8|9877.5|9867.5|9875.8|9865.8|7
1650889210000|2022-04-25 12:20:10|9876.5|9866.5|9873.5|9863.5|9877|9867|9872.8|9862.8|9
1650889220000|2022-04-25 12:20:20|9873|9863|9874.8|9864.8|9875.5|9865.5|9872.5|9862.5|11
1650889230000|2022-04-25 12:20:30|9874.5|9864.5|9874.8|9864.8|9875|9865|9874.5|9864.5|17
1650889240000|2022-04-25 12:20:40|9874.5|9864.5|9871|9861|9874.5|9864.5|9871|9861|16
1650889250000|2022-04-25 12:20:50|9870.8|9860.8|9869.3|9859.3|9870.8|9860.8|9868.3|9858.3|9
1650889260000|2022-04-25 12:21:00|9869.5|9859.5|9870|9860|9870.5|9860.5|9869.5|9859.5|6
1650889270000|2022-04-25 12:21:10|9870.3|9860.3|9873.5|9863.5|9874|9864|9870.3|9860.3|10
1650889280000|2022-04-25 12:21:20|9873.3|9863.3|9872|9862|9873.3|9863.3|9872|9862|10
1650889290000|2022-04-25 12:21:30|9871.8|9861.8|9869.8|9859.8|9871.8|9861.8|9869.8|9859.8|10
1650889300000|2022-04-25 12:21:40|9869.5|9859.5|9868.5|9858.5|9869.5|9859.5|9868.5|9858.5|9
1650889310000|2022-04-25 12:21:50|9868.3|9858.3|9867.8|9857.8|9869.3|9859.3|9867.8|9857.8|11
1650889320000|2022-04-25 12:22:00|9867.3|9857.3|9863|9853|9867.3|9857.3|9862.3|9852.3|13
1650889330000|2022-04-25 12:22:10|9862.8|9852.8|9860.8|9850.8|9862.8|9852.8|9860.3|9850.3|8
1650889340000|2022-04-25 12:22:20|9860.3|9850.3|9861.5|9851.5|9862.8|9852.8|9860.3|9850.3|11
1650889350000|2022-04-25 12:22:30|9861.3|9851.3|9862.3|9852.3|9862.3|9852.3|9860.8|9850.8|7
1650889360000|2022-04-25 12:22:40|9863.3|9853.3|9862.8|9852.8|9864.8|9854.8|9860.8|9850.8|22
1650889370000|2022-04-25 12:22:50|9862.5|9852.5|9864|9854|9864|9854|9861.3|9851.3|16
1650889380000|2022-04-25 12:23:00|9864.5|9854.5|9862|9852|9864.8|9854.8|9861.5|9851.5|17
1650889390000|2022-04-25 12:23:10|9861.5|9851.5|9861|9851|9862.8|9852.8|9861|9851|6
1650889400000|2022-04-25 12:23:20|9860.8|9850.8|9858.8|9848.8|9861|9851|9858|9848|13
1650889410000|2022-04-25 12:23:30|9860.5|9850.5|9860.8|9850.8|9861|9851|9860|9850|11
1650889420000|2022-04-25 12:23:40|9860.3|9850.3|9860.3|9850.3|9861.5|9851.5|9860|9850|17
1650889430000|2022-04-25 12:23:50|9860|9850|9859.3|9849.3|9860.5|9850.5|9858.8|9848.8|10
1650889440000|2022-04-25 12:24:00|9859.5|9849.5|9860.8|9850.8|9861.5|9851.5|9859.5|9849.5|8
1650889450000|2022-04-25 12:24:10|9861|9851|9861|9851|9861.8|9851.8|9859.8|9849.8|7
1650889460000|2022-04-25 12:24:20|9860.3|9850.3|9858|9848|9860.3|9850.3|9858|9848|7
1650889470000|2022-04-25 12:24:30|9858.3|9848.3|9860|9850|9860|9850|9858|9848|11
1650889480000|2022-04-25 12:24:40|9860.8|9850.8|9867.3|9857.3|9870|9860|9860.8|9850.8|20
1650889490000|2022-04-25 12:24:50|9868.3|9858.3|9866.8|9856.8|9868.3|9858.3|9866.5|9856.5|7
1650889500000|2022-04-25 12:25:00|9867.3|9857.3|9865.5|9855.5|9868.3|9858.3|9865.5|9855.5|10
1650889510000|2022-04-25 12:25:10|9865.3|9855.3|9863.5|9853.5|9865.3|9855.3|9863.5|9853.5|8
1650889520000|2022-04-25 12:25:20|9863.3|9853.3|9863.5|9853.5|9863.5|9853.5|9862.8|9852.8|9
1650889530000|2022-04-25 12:25:30|9864.5|9854.5|9866.5|9856.5|9866.5|9856.5|9864.5|9854.5|9
1650889540000|2022-04-25 12:25:40|9866.3|9856.3|9866.3|9856.3|9867.5|9857.5|9866|9856|16
1650889550000|2022-04-25 12:25:50|9866|9856|9868|9858|9868.3|9858.3|9865.5|9855.5|15
1650889560000|2022-04-25 12:26:00|9867.5|9857.5|9867.8|9857.8|9867.8|9857.8|9867.5|9857.5|2
1650889570000|2022-04-25 12:26:10|9868|9858|9867.3|9857.3|9868|9858|9867.3|9857.3|3
1650889580000|2022-04-25 12:26:20|9867|9857|9866|9856|9867.3|9857.3|9865.8|9855.8|8
1650889590000|2022-04-25 12:26:30|9866.3|9856.3|9866.3|9856.3|9867.3|9857.3|9866.3|9856.3|9
1650889600000|2022-04-25 12:26:40|9866|9856|9865.8|9855.8|9866|9856|9865.8|9855.8|2
1650889610000|2022-04-25 12:26:50|9865.5|9855.5|9865.8|9855.8|9866|9856|9865.5|9855.5|3
1650889620000|2022-04-25 12:27:00|9864.8|9854.8|9864|9854|9864.8|9854.8|9864|9854|4
1650889640000|2022-04-25 12:27:20|9863.8|9853.8|9863|9853|9863.8|9853.8|9862.8|9852.8|7
1650889650000|2022-04-25 12:27:30|9862.8|9852.8|9864|9854|9867|9857|9862|9852|14
1650889660000|2022-04-25 12:27:40|9863.5|9853.5|9865.8|9855.8|9865.8|9855.8|9863.5|9853.5|9
1650889670000|2022-04-25 12:27:50|9865.5|9855.5|9864|9854|9865.5|9855.5|9863.3|9853.3|9
1650889680000|2022-04-25 12:28:00|9863.5|9853.5|9860.3|9850.3|9863.5|9853.5|9860.3|9850.3|10
1650889690000|2022-04-25 12:28:10|9860|9850|9861.8|9851.8|9861.8|9851.8|9860|9850|6
1650889700000|2022-04-25 12:28:20|9861.5|9851.5|9862|9852|9863.5|9853.5|9860.8|9850.8|10
1650889710000|2022-04-25 12:28:30|9861.8|9851.8|9860.3|9850.3|9861.8|9851.8|9860.3|9850.3|3
1650889720000|2022-04-25 12:28:40|9860.5|9850.5|9860.5|9850.5|9860.8|9850.8|9860.3|9850.3|11
1650889730000|2022-04-25 12:28:50|9860.8|9850.8|9866|9856|9866|9856|9860.8|9850.8|11
1650889740000|2022-04-25 12:29:00|9865.8|9855.8|9863.8|9853.8|9865.8|9855.8|9863.8|9853.8|10
1650889750000|2022-04-25 12:29:10|9864.8|9854.8|9865.3|9855.3|9865.3|9855.3|9864.8|9854.8|7
1650889760000|2022-04-25 12:29:20|9865|9855|9868.8|9858.8|9868.8|9858.8|9864.8|9854.8|9
1650889770000|2022-04-25 12:29:30|9869.8|9859.8|9870.3|9860.3|9871.5|9861.5|9869.8|9859.8|10
1650889780000|2022-04-25 12:29:40|9869.5|9859.5|9869.3|9859.3|9869.5|9859.5|9869|9859|3
1650889790000|2022-04-25 12:29:50|9869|9859|9868.3|9858.3|9869|9859|9868.3|9858.3|4
1650889800000|2022-04-25 12:30:00|9868|9858|9869|9859|9870.8|9860.8|9868|9858|14
1650889810000|2022-04-25 12:30:10|9868.8|9858.8|9869.3|9859.3|9869.3|9859.3|9866.5|9856.5|7
1650889820000|2022-04-25 12:30:20|9869|9859|9866.5|9856.5|9869.3|9859.3|9866.5|9856.5|15
1650889830000|2022-04-25 12:30:30|9868|9858|9865.8|9855.8|9868|9858|9865.8|9855.8|4
1650889840000|2022-04-25 12:30:40|9865.5|9855.5|9865.8|9855.8|9865.8|9855.8|9865|9855|8
1650889850000|2022-04-25 12:30:50|9866|9856|9869.8|9859.8|9869.8|9859.8|9866|9856|6
1650889860000|2022-04-25 12:31:00|9871.3|9861.3|9873.8|9863.8|9874.3|9864.3|9870.8|9860.8|19
1650889870000|2022-04-25 12:31:10|9873.5|9863.5|9869.3|9859.3|9873.5|9863.5|9869.3|9859.3|13
1650889880000|2022-04-25 12:31:20|9869|9859|9873|9863|9873.8|9863.8|9869|9859|15
1650889890000|2022-04-25 12:31:30|9872.8|9862.8|9875|9865|9875|9865|9872|9862|8
1650889900000|2022-04-25 12:31:40|9875.3|9865.3|9873.5|9863.5|9876|9866|9873.3|9863.3|14
1650889910000|2022-04-25 12:31:50|9873.3|9863.3|9874|9864|9875|9865|9873.3|9863.3|10
1650889920000|2022-04-25 12:32:00|9873.8|9863.8|9872.5|9862.5|9878.6|9863.8|9871.8|9858.6|12
1650889930000|2022-04-25 12:32:10|9872.8|9862.8|9873|9863|9873|9863|9872.5|9862.5|9
1650889940000|2022-04-25 12:32:20|9873.3|9863.3|9873.8|9863.8|9875.5|9865.5|9873|9863|11
1650889950000|2022-04-25 12:32:30|9874|9864|9871.5|9861.5|9874|9864|9869.8|9859.8|11
1650889960000|2022-04-25 12:32:40|9872|9862|9875.5|9865.5|9875.5|9865.5|9872|9862|8
1650889970000|2022-04-25 12:32:50|9876|9866|9875.8|9865.8|9878.5|9868.5|9875.5|9865.5|12
1650889980000|2022-04-25 12:33:00|9875.5|9865.5|9872.3|9862.3|9878|9865.8|9872.3|9857.3|12
1650889990000|2022-04-25 12:33:10|9872|9862|9866.5|9856.5|9872|9862|9866.5|9856.5|8
1650890000000|2022-04-25 12:33:20|9866.8|9856.8|9869.8|9859.8|9870|9860|9866.3|9856.3|5
1650890010000|2022-04-25 12:33:30|9870|9860|9866.3|9856.3|9870|9860|9866.3|9856.3|12
1650890020000|2022-04-25 12:33:40|9866.5|9856.5|9867.5|9857.5|9867.8|9857.8|9866.5|9856.5|3
1650890030000|2022-04-25 12:33:50|9867.3|9857.3|9867.3|9857.3|9867.3|9857.3|9867|9857|3
1650890040000|2022-04-25 12:34:00|9867.8|9857.8|9867.8|9857.8|9869.5|9859.5|9867.5|9857.5|10
1650890050000|2022-04-25 12:34:10|9867.5|9857.5|9867|9857|9867.5|9857.5|9866.5|9856.5|14
1650890060000|2022-04-25 12:34:20|9867.3|9857.3|9865.8|9855.8|9867.3|9857.3|9865.5|9855.5|6
1650890070000|2022-04-25 12:34:30|9866|9856|9866.3|9856.3|9868|9858|9865.5|9855.5|13
1650890080000|2022-04-25 12:34:40|9866|9856|9866.9|9856.9|9868.3|9858.3|9866|9856|11
1650890090000|2022-04-25 12:34:50|9866.6|9856.6|9866.8|9856.8|9867|9857|9866.5|9856.5|6
1650890100000|2022-04-25 12:35:00|9867|9857|9868.3|9858.3|9869|9859|9867|9857|7
1650890110000|2022-04-25 12:35:10|9868.5|9858.5|9865.8|9855.8|9869.3|9859.3|9865.8|9855.8|14
1650890120000|2022-04-25 12:35:20|9866|9856|9869.5|9859.5|9869.5|9859.5|9865.3|9855.3|10
1650890130000|2022-04-25 12:35:30|9869|9859|9867.8|9857.8|9869|9859|9867.5|9857.5|7
1650890140000|2022-04-25 12:35:40|9868|9858|9865|9855|9868|9858|9864|9854|12
1650890150000|2022-04-25 12:35:50|9865.3|9855.3|9862.5|9852.5|9865.3|9855.3|9862.3|9852.3|14
1650890160000|2022-04-25 12:36:00|9862.3|9852.3|9862|9852|9862.5|9852.5|9860.8|9850.8|8
1650890170000|2022-04-25 12:36:10|9861.5|9851.5|9867.5|9857.5|9867.5|9857.5|9861.5|9851.5|9
1650890180000|2022-04-25 12:36:20|9867.3|9857.3|9870.3|9860.3|9871|9861|9867.3|9857.3|14
1650890190000|2022-04-25 12:36:30|9869.8|9859.8|9868.8|9858.8|9870.5|9860.5|9867.3|9857.3|13
1650890200000|2022-04-25 12:36:40|9868.5|9858.5|9869|9859|9869.3|9859.3|9868.3|9858.3|7
1650890210000|2022-04-25 12:36:50|9869.3|9859.3|9869.3|9859.3|9869.3|9859.3|9869|9859|11
1650890220000|2022-04-25 12:37:00|9869|9859|9866.3|9856.3|9869|9859|9866|9856|11
1650890230000|2022-04-25 12:37:10|9865.8|9855.8|9868|9858|9869|9859|9865.8|9855.8|16
1650890240000|2022-04-25 12:37:20|9867.8|9857.8|9867.5|9857.5|9868.3|9858.3|9867.5|9857.5|3
1650890250000|2022-04-25 12:37:30|9867.3|9857.3|9867.5|9857.5|9868.8|9858.8|9865.5|9855.5|9
1650890260000|2022-04-25 12:37:40|9867.8|9857.8|9873|9863|9873|9863|9867.8|9857.8|13
1650890270000|2022-04-25 12:37:50|9874|9864|9874.5|9864.5|9875|9865|9873.8|9863.8|8
1650890280000|2022-04-25 12:38:00|9874.8|9864.8|9871.1|9861.1|9875.9|9864.8|9870.8|9855.9|10
1650890290000|2022-04-25 12:38:10|9870.5|9860.5|9867|9857|9870.5|9860.5|9867|9857|9
1650890300000|2022-04-25 12:38:20|9866.8|9856.8|9868.3|9858.3|9868.3|9858.3|9866|9856|8
1650890310000|2022-04-25 12:38:30|9869|9859|9867.8|9857.8|9869|9859|9867.8|9857.8|7
1650890320000|2022-04-25 12:38:40|9868|9858|9869.9|9859.9|9869.9|9859.9|9867.5|9857.5|6
1650890330000|2022-04-25 12:38:50|9870.3|9860.3|9875|9865|9875|9865|9870.3|9860.3|9
1650890340000|2022-04-25 12:39:00|9873.3|9863.3|9874.5|9864.5|9874.5|9864.5|9872.3|9862.3|11
1650890350000|2022-04-25 12:39:10|9876.3|9866.3|9874.3|9864.3|9877|9867|9873.8|9863.8|12
1650890360000|2022-04-25 12:39:20|9874|9864|9872.3|9862.3|9874|9864|9871.8|9861.8|9
1650890370000|2022-04-25 12:39:30|9872.5|9862.5|9877.3|9867.3|9877.5|9867.5|9872.5|9862.5|11
1650890380000|2022-04-25 12:39:40|9877.5|9867.5|9877.3|9867.3|9877.5|9867.5|9877.3|9867.3|6
1650890390000|2022-04-25 12:39:50|9878.8|9868.8|9882|9872|9882|9872|9878.8|9868.8|6
1650890400000|2022-04-25 12:40:00|9881.8|9871.8|9876.5|9866.5|9882|9872|9876.5|9866.5|12
1650890410000|2022-04-25 12:40:10|9883.3|9863.3|9879.5|9869.5|9885.3|9869.5|9879.3|9863.3|6
1650890420000|2022-04-25 12:40:20|9879.8|9869.8|9883.8|9873.8|9884|9874|9879.8|9869.8|8
1650890430000|2022-04-25 12:40:30|9884.3|9874.3|9887.8|9877.8|9887.8|9877.8|9882|9872|10
1650890440000|2022-04-25 12:40:40|9886.8|9876.8|9888.5|9878.5|9889|9879|9886.8|9876.8|9
1650890450000|2022-04-25 12:40:50|9889|9879|9889.5|9879.5|9891|9881|9889|9879|8
1650890460000|2022-04-25 12:41:00|9889.3|9879.3|9888.8|9878.8|9893.5|9883.5|9888.8|9878.8|14
1650890470000|2022-04-25 12:41:10|9889|9879|9888.8|9878.8|9889.5|9879.5|9888.8|9878.8|4
1650890480000|2022-04-25 12:41:20|9888.3|9878.3|9891.8|9881.8|9891.8|9881.8|9887.3|9877.3|10
1650890490000|2022-04-25 12:41:30|9891.5|9881.5|9889.3|9879.3|9891.5|9881.5|9889.3|9879.3|5
1650890500000|2022-04-25 12:41:40|9889|9879|9889.3|9879.3|9889.3|9879.3|9889|9879|4
1650890510000|2022-04-25 12:41:50|9889|9879|9889.5|9879.5|9889.5|9879.5|9889|9879|5
1650890520000|2022-04-25 12:42:00|9889.3|9879.3|9888.3|9878.3|9889.3|9879.3|9888.3|9878.3|5
1650890530000|2022-04-25 12:42:10|9887.5|9877.5|9887|9877|9887.5|9877.5|9887|9877|11
1650890540000|2022-04-25 12:42:20|9886.8|9876.8|9887.5|9877.5|9887.5|9877.5|9886.5|9876.5|4
1650890550000|2022-04-25 12:42:30|9887.8|9877.8|9887.5|9877.5|9887.8|9877.8|9887.5|9877.5|2
1650890560000|2022-04-25 12:42:40|9887.8|9877.8|9887.8|9877.8|9887.8|9877.8|9887.8|9877.8|1
1650890570000|2022-04-25 12:42:50|9887.5|9877.5|9887.3|9877.3|9887.8|9877.8|9887.3|9877.3|8
1650890580000|2022-04-25 12:43:00|9886.8|9876.8|9888.8|9878.8|9893|9883|9885.3|9875.3|15
1650890590000|2022-04-25 12:43:10|9888.3|9878.3|9887.8|9877.8|9888.3|9878.3|9886.3|9876.3|14
1650890600000|2022-04-25 12:43:20|9887.5|9877.5|9887.8|9877.8|9888.5|9878.5|9887|9877|8
1650890610000|2022-04-25 12:43:30|9887.5|9877.5|9886.8|9876.8|9887.5|9877.5|9886.3|9876.3|6
1650890620000|2022-04-25 12:43:40|9886.5|9876.5|9886|9876|9887|9877|9885.8|9875.8|9
1650890630000|2022-04-25 12:43:50|9885.8|9875.8|9885.3|9875.3|9886|9876|9885.3|9875.3|12
1650890640000|2022-04-25 12:44:00|9885|9875|9882|9872|9885.3|9875.3|9882|9872|13
1650890650000|2022-04-25 12:44:10|9881.8|9871.8|9881.8|9871.8|9882|9872|9881.8|9871.8|5
1650890660000|2022-04-25 12:44:20|9883.3|9873.3|9881.8|9871.8|9885|9875|9881.5|9871.5|10
1650890670000|2022-04-25 12:44:30|9882|9872|9881.5|9871.5|9882.3|9872.3|9881.5|9871.5|6
1650890680000|2022-04-25 12:44:40|9887.3|9867.3|9883.3|9873.3|9887.3|9873.3|9881.8|9867.3|10
1650890690000|2022-04-25 12:44:50|9883.5|9873.5|9886|9876|9887.1|9877.1|9883.5|9873.5|7
1650890700000|2022-04-25 12:45:00|9885.8|9875.8|9886.5|9876.5|9887|9877|9885|9875|7
1650890710000|2022-04-25 12:45:10|9886|9876|9886.8|9876.8|9887.5|9877.5|9885.5|9875.5|9
1650890720000|2022-04-25 12:45:20|9887|9877|9885.8|9875.8|9887|9877|9885.8|9875.8|4
1650890730000|2022-04-25 12:45:30|9884|9874|9883.5|9873.5|9884.3|9874.3|9883|9873|11
1650890740000|2022-04-25 12:45:40|9883.8|9873.8|9884|9874|9887.1|9874.5|9881.3|9867.1|14
1650890750000|2022-04-25 12:45:50|9883.8|9873.8|9881.8|9871.8|9884.8|9874.8|9880.5|9870.5|11
1650890760000|2022-04-25 12:46:00|9881.5|9871.5|9876.8|9866.8|9881.5|9871.5|9874.3|9864.3|20
1650890770000|2022-04-25 12:46:10|9876.5|9866.5|9873.8|9863.8|9877.5|9867.5|9873.8|9863.8|15
1650890780000|2022-04-25 12:46:20|9873.5|9863.5|9874|9864|9874.5|9864.5|9872|9862|10
1650890790000|2022-04-25 12:46:30|9874.3|9864.3|9872.5|9862.5|9874.3|9864.3|9872.3|9862.3|8
1650890800000|2022-04-25 12:46:40|9871|9861|9871.3|9861.3|9872|9862|9871|9861|6
1650890810000|2022-04-25 12:46:50|9870.5|9860.5|9870.8|9860.8|9871|9861|9870.5|9860.5|11
1650890820000|2022-04-25 12:47:00|9870.3|9860.3|9871|9861|9871.3|9861.3|9869.5|9859.5|7
1650890830000|2022-04-25 12:47:10|9871.3|9861.3|9872.8|9862.8|9872.8|9862.8|9871.3|9861.3|4
1650890840000|2022-04-25 12:47:20|9873.3|9863.3|9871.5|9861.5|9873.3|9863.3|9871.5|9861.5|5
1650890850000|2022-04-25 12:47:30|9870.8|9860.8|9871.3|9861.3|9871.5|9861.5|9870.5|9860.5|5
1650890860000|2022-04-25 12:47:40|9871.8|9861.8|9876|9866|9876.3|9866.3|9871.8|9861.8|9
1650890870000|2022-04-25 12:47:50|9875.8|9865.8|9871.5|9861.5|9876|9866|9871.5|9861.5|14
1650890880000|2022-04-25 12:48:00|9871|9861|9870.5|9860.5|9871.5|9861.5|9870.5|9860.5|4
1650890890000|2022-04-25 12:48:10|9870.3|9860.3|9879.4|9859.4|9879.4|9860.5|9870.3|9859.1|4
1650890900000|2022-04-25 12:48:20|9879.1|9859.1|9874|9864|9879.3|9864.3|9874|9859|5
1650890910000|2022-04-25 12:48:30|9873.5|9863.5|9875.5|9865.5|9876.3|9866.3|9872|9862|12
1650890920000|2022-04-25 12:48:40|9876|9866|9873.8|9863.8|9876|9866|9873.8|9863.8|15
1650890930000|2022-04-25 12:48:50|9873.5|9863.5|9873.5|9863.5|9873.5|9863.5|9873.5|9863.5|1
1650890940000|2022-04-25 12:49:00|9873.8|9863.8|9874.3|9864.3|9875.5|9865.5|9873.8|9863.8|8
1650890950000|2022-04-25 12:49:10|9874.5|9864.5|9873.8|9863.8|9875|9865|9873.8|9863.8|4
1650890960000|2022-04-25 12:49:20|9874.8|9864.8|9874.3|9864.3|9875.3|9865.3|9874.3|9864.3|8
1650890970000|2022-04-25 12:49:30|9873.3|9863.3|9874.8|9864.8|9875.8|9865.8|9873.3|9863.3|8
1650890980000|2022-04-25 12:49:40|9874|9864|9875.3|9865.3|9875.3|9865.3|9873.5|9863.5|11
1650890990000|2022-04-25 12:49:50|9875|9865|9874.5|9864.5|9881.3|9866.5|9874.5|9861.3|13
1650891000000|2022-04-25 12:50:00|9874.3|9864.3|9873.8|9863.8|9874.8|9864.8|9873.8|9863.8|7
1650891010000|2022-04-25 12:50:10|9874|9864|9874.3|9864.3|9875|9865|9873.5|9863.5|13
1650891020000|2022-04-25 12:50:20|9874|9864|9873.5|9863.5|9874|9864|9873.5|9863.5|2
1650891030000|2022-04-25 12:50:30|9873.8|9863.8|9875.8|9865.8|9875.8|9865.8|9873.8|9863.8|4
1650891040000|2022-04-25 12:50:40|9875.5|9865.5|9873.5|9863.5|9875.5|9865.5|9873|9863|7
1650891050000|2022-04-25 12:50:50|9873|9863|9873.3|9863.3|9873.3|9863.3|9873|9863|2
1650891060000|2022-04-25 12:51:00|9873.8|9863.8|9877|9867|9877|9867|9873.8|9863.8|8
1650891070000|2022-04-25 12:51:10|9877.3|9867.3|9877.5|9867.5|9878|9868|9875.8|9865.8|12
1650891080000|2022-04-25 12:51:20|9877.8|9867.8|9878.3|9868.3|9879.5|9869.5|9877.8|9867.8|10
1650891090000|2022-04-25 12:51:30|9878|9868|9877|9867|9878|9868|9877|9867|7
1650891100000|2022-04-25 12:51:40|9876.8|9866.8|9876|9866|9876.8|9866.8|9876|9866|9
1650891110000|2022-04-25 12:51:50|9875|9865|9874.5|9864.5|9875|9865|9874.5|9864.5|10
1650891120000|2022-04-25 12:52:00|9874.3|9864.3|9873.8|9863.8|9874.5|9864.5|9873.8|9863.8|9
1650891130000|2022-04-25 12:52:10|9873.5|9863.5|9871.8|9861.8|9873.5|9863.5|9871.8|9861.8|10
1650891140000|2022-04-25 12:52:20|9871.5|9861.5|9871|9861|9871.5|9861.5|9870.8|9860.8|5
1650891150000|2022-04-25 12:52:30|9871.3|9861.3|9873|9863|9873.3|9863.3|9871.3|9861.3|7
1650891160000|2022-04-25 12:52:40|9872.3|9862.3|9872.8|9862.8|9873|9863|9872.3|9862.3|7
1650891170000|2022-04-25 12:52:50|9873|9863|9871.8|9861.8|9873|9863|9871.3|9861.3|7
1650891180000|2022-04-25 12:53:00|9872.5|9862.5|9873.3|9863.3|9873.5|9863.5|9872.5|9862.5|8
1650891190000|2022-04-25 12:53:10|9872.8|9862.8|9873.3|9863.3|9873.3|9863.3|9872.8|9862.8|4
1650891200000|2022-04-25 12:53:20|9873|9863|9871|9861|9873|9863|9870.3|9860.3|11
1650891210000|2022-04-25 12:53:30|9870.8|9860.8|9870.3|9860.3|9871.5|9861.5|9870|9860|17
1650891220000|2022-04-25 12:53:40|9870.5|9860.5|9870.3|9860.3|9871|9861|9870.3|9860.3|8
1650891230000|2022-04-25 12:53:50|9870.5|9860.5|9873.5|9863.5|9873.5|9863.5|9869|9859|5
1650891240000|2022-04-25 12:54:00|9873.3|9863.3|9873.3|9863.3|9873.3|9863.3|9872.5|9862.5|5
1650891250000|2022-04-25 12:54:10|9873.8|9863.8|9875|9865|9875|9865|9873.8|9863.8|3
1650891260000|2022-04-25 12:54:20|9875.3|9865.3|9877.5|9867.5|9877.5|9867.5|9875.3|9865.3|4
1650891270000|2022-04-25 12:54:30|9877|9867|9875.3|9865.3|9877|9867|9875.3|9865.3|8
1650891280000|2022-04-25 12:54:40|9874.5|9864.5|9875|9865|9875|9865|9873.3|9863.3|8
1650891290000|2022-04-25 12:54:50|9875.3|9865.3|9878.3|9868.3|9879|9869|9875.3|9865.3|7
1650891300000|2022-04-25 12:55:00|9878.5|9868.5|9878.8|9868.8|9879.3|9869.3|9877.8|9867.8|11
1650891310000|2022-04-25 12:55:10|9878.5|9868.5|9878.3|9868.3|9878.5|9868.5|9878.3|9868.3|2
1650891320000|2022-04-25 12:55:20|9878|9868|9877.8|9867.8|9878.5|9868.5|9877.8|9867.8|4
1650891330000|2022-04-25 12:55:30|9878.3|9868.3|9878.5|9868.5|9878.5|9868.5|9878|9868|14
1650891340000|2022-04-25 12:55:40|9878.3|9868.3|9878|9868|9878.5|9868.5|9878|9868|8
1650891350000|2022-04-25 12:55:50|9877.8|9867.8|9877.5|9867.5|9877.8|9867.8|9877.5|9867.5|4
1650891360000|2022-04-25 12:56:00|9877|9867|9882.8|9872.8|9883.3|9873.3|9877|9867|10
1650891370000|2022-04-25 12:56:10|9883.5|9873.5|9884.8|9874.8|9884.8|9874.8|9883.5|9873.5|8
1650891380000|2022-04-25 12:56:20|9884.5|9874.5|9882.3|9872.3|9884.8|9874.8|9882.3|9872.3|10
1650891390000|2022-04-25 12:56:30|9882|9872|9883|9873|9883.8|9873.8|9882|9872|13
1650891400000|2022-04-25 12:56:40|9882.8|9872.8|9885.9|9875.9|9888.5|9875.9|9882.3|9868.5|10
1650891410000|2022-04-25 12:56:50|9885.8|9875.8|9884.8|9874.8|9886|9876|9884.8|9874.8|9
1650891420000|2022-04-25 12:57:00|9884.5|9874.5|9884.5|9874.5|9884.5|9874.5|9883.5|9873.5|10
1650891430000|2022-04-25 12:57:10|9884.8|9874.8|9883.8|9873.8|9884.8|9874.8|9883.5|9873.5|4
1650891440000|2022-04-25 12:57:20|9883.5|9873.5|9881.3|9871.3|9883.5|9873.5|9881.3|9871.3|7
1650891450000|2022-04-25 12:57:30|9883|9873|9883.8|9873.8|9884|9874|9883|9873|6
1650891460000|2022-04-25 12:57:40|9883.5|9873.5|9882.8|9872.8|9883.5|9873.5|9882.3|9872.3|6
1650891470000|2022-04-25 12:57:50|9881.8|9871.8|9880.3|9870.3|9882.3|9872.3|9880|9870|12
1650891480000|2022-04-25 12:58:00|9879.5|9869.5|9880.5|9870.5|9881|9871|9879.5|9869.5|6
1650891490000|2022-04-25 12:58:10|9880.8|9870.8|9881|9871|9881|9871|9880.8|9870.8|2
1650891500000|2022-04-25 12:58:20|9880.8|9870.8|9881|9871|9881|9871|9880.8|9870.8|2
1650891510000|2022-04-25 12:58:30|9880.5|9870.5|9884.5|9874.5|9884.5|9874.5|9880|9870|6
1650891520000|2022-04-25 12:58:40|9884.8|9874.8|9885.8|9875.8|9886.3|9876.3|9883|9873|14
1650891530000|2022-04-25 12:58:50|9885.5|9875.5|9883.3|9873.3|9885.8|9875.8|9883|9873|14
1650891540000|2022-04-25 12:59:00|9884.5|9874.5|9894.5|9884.5|9894.5|9884.5|9884.5|9874.5|21
1650891550000|2022-04-25 12:59:10|9894.3|9884.3|9892|9882|9894.3|9884.3|9891|9881|17
1650891560000|2022-04-25 12:59:20|9892.3|9882.3|9891.3|9881.3|9894|9884|9891.3|9881.3|22
1650891570000|2022-04-25 12:59:30|9891.5|9881.5|9893.5|9883.5|9893.5|9883.5|9891.3|9881.3|12
1650891580000|2022-04-25 12:59:40|9893|9883|9892.5|9882.5|9893|9883|9891.3|9881.3|8
1650891590000|2022-04-25 12:59:50|9892.3|9882.3|9893.3|9883.3|9900|9885.3|9891.3|9880|20
1650891600000|2022-04-25 13:00:00|9893|9883|9898|9888|9898.3|9888.3|9891.5|9881.5|35
1650891610000|2022-04-25 13:00:10|9897|9887|9899|9889|9900.5|9890.5|9897|9887|23
1650891620000|2022-04-25 13:00:20|9899.3|9889.3|9900.8|9890.8|9904|9894|9899.3|9889.3|20
1650891630000|2022-04-25 13:00:30|9900.5|9890.5|9900.8|9890.8|9907.1|9891.5|9899.5|9887.1|24
1650891640000|2022-04-25 13:00:40|9901|9891|9903|9893|9903|9893|9898.5|9888.5|25
1650891650000|2022-04-25 13:00:50|9902.8|9892.8|9900.3|9890.3|9904.5|9894.5|9899.8|9889.8|14
1650891660000|2022-04-25 13:01:00|9900|9890|9898.5|9888.5|9903|9893|9898.3|9888.3|23
1650891670000|2022-04-25 13:01:10|9898.3|9888.3|9902.3|9892.3|9903.3|9893.3|9896.5|9886.5|24
1650891680000|2022-04-25 13:01:20|9902.5|9892.5|9903|9893|9904|9894|9902.5|9892.5|15
1650891690000|2022-04-25 13:01:30|9902.8|9892.8|9900|9890|9903.5|9893.5|9899|9889|29
1650891700000|2022-04-25 13:01:40|9900.5|9890.5|9897.3|9887.3|9901|9891|9897|9887|13
1650891710000|2022-04-25 13:01:50|9897|9887|9897.8|9887.8|9899|9889|9896.3|9886.3|15
1650891720000|2022-04-25 13:02:00|9898.5|9888.5|9898.3|9888.3|9898.5|9888.5|9895.8|9885.8|15
1650891730000|2022-04-25 13:02:10|9899|9889|9899|9889|9899.8|9889.8|9896.8|9886.8|16
1650891740000|2022-04-25 13:02:20|9898.3|9888.3|9902|9892|9902|9892|9898.3|9888.3|15
1650891750000|2022-04-25 13:02:30|9901.5|9891.5|9903.5|9893.5|9903.8|9893.8|9901.5|9891.5|13
1650891760000|2022-04-25 13:02:40|9903.3|9893.3|9906.9|9896.9|9910.3|9896.9|9902.3|9890.3|22
1650891770000|2022-04-25 13:02:50|9907.5|9897.5|9908.8|9898.8|9910|9900|9907.5|9897.5|24
1650891780000|2022-04-25 13:03:00|9908.5|9898.5|9907|9897|9908.5|9898.5|9906.5|9896.5|23
1650891790000|2022-04-25 13:03:10|9906.8|9896.8|9908|9898|9908.8|9898.8|9906.8|9896.8|19
1650891800000|2022-04-25 13:03:20|9908.3|9898.3|9908.5|9898.5|9908.5|9898.5|9908.3|9898.3|2
1650891810000|2022-04-25 13:03:30|9907.3|9897.3|9904.8|9894.8|9910|9897.3|9903.8|9890|8
1650891820000|2022-04-25 13:03:40|9905|9895|9904.8|9894.8|9905.5|9895.5|9904|9894|12
1650891830000|2022-04-25 13:03:50|9904.5|9894.5|9907.3|9897.3|9907.3|9897.3|9904.3|9894.3|11
1650891840000|2022-04-25 13:04:00|9909.3|9899.3|9904|9894|9909.3|9899.3|9903.8|9893.8|20
1650891850000|2022-04-25 13:04:10|9903.8|9893.8|9904.8|9894.8|9907.8|9897.8|9903.8|9893.8|23
1650891860000|2022-04-25 13:04:20|9905.5|9895.5|9904.5|9894.5|9905.8|9895.8|9903.8|9893.8|11
1650891870000|2022-04-25 13:04:30|9904.8|9894.8|9905.5|9895.5|9906|9896|9904|9894|10
1650891880000|2022-04-25 13:04:40|9905.3|9895.3|9902.8|9892.8|9905.8|9895.8|9901.8|9891.8|22
1650891890000|2022-04-25 13:04:50|9901.8|9891.8|9904|9894|9906.3|9896.3|9901.8|9891.8|15
1650891900000|2022-04-25 13:05:00|9903|9893|9900|9890|9904|9894|9899.8|9889.8|18
1650891910000|2022-04-25 13:05:10|9901.3|9891.3|9900.5|9890.5|9903|9893|9900.5|9890.5|23
1650891920000|2022-04-25 13:05:20|9900.8|9890.8|9900.3|9890.3|9901.5|9891.5|9899|9889|23
1650891930000|2022-04-25 13:05:30|9900|9890|9899.5|9889.5|9900.5|9890.5|9899.3|9889.3|14
1650891940000|2022-04-25 13:05:40|9899.8|9889.8|9899.5|9889.5|9899.8|9889.8|9898.5|9888.5|13
1650891950000|2022-04-25 13:05:50|9899.8|9889.8|9899|9889|9900.3|9890.3|9898.5|9888.5|16
1650891960000|2022-04-25 13:06:00|9898.8|9888.8|9894|9884|9899|9889|9892.5|9882.5|22
1650891970000|2022-04-25 13:06:10|9894.3|9884.3|9894.5|9884.5|9895.3|9885.3|9892.5|9882.5|19
1650891980000|2022-04-25 13:06:20|9894.8|9884.8|9892|9882|9897|9887|9891.3|9881.3|22
1650891990000|2022-04-25 13:06:30|9892.3|9882.3|9887|9877|9892.3|9882.3|9887|9877|25
1650892000000|2022-04-25 13:06:40|9888|9878|9886.8|9876.8|9889.5|9879.5|9886.8|9876.8|14
1650892010000|2022-04-25 13:06:50|9887|9877|9893|9883|9894.4|9883|9887|9874.4|13
1650892020000|2022-04-25 13:07:00|9893.3|9883.3|9891|9881|9893.3|9883.3|9890.8|9880.8|15
1650892030000|2022-04-25 13:07:10|9890.5|9880.5|9892|9882|9892|9882|9890.5|9880.5|13
1650892040000|2022-04-25 13:07:20|9892.3|9882.3|9892|9882|9892.8|9882.8|9891.5|9881.5|11
1650892050000|2022-04-25 13:07:30|9890.8|9880.8|9890.8|9880.8|9891.5|9881.5|9890.8|9880.8|8
1650892060000|2022-04-25 13:07:40|9890.5|9880.5|9890|9880|9891.8|9881.8|9890|9880|10
1650892070000|2022-04-25 13:07:50|9890.3|9880.3|9888|9878|9891.8|9881.8|9885.5|9875.5|17
1650892080000|2022-04-25 13:08:00|9888.8|9878.8|9887.8|9877.8|9888.8|9878.8|9885.3|9875.3|19
1650892090000|2022-04-25 13:08:10|9887.3|9877.3|9887.5|9877.5|9890.3|9880.3|9887|9877|15
1650892100000|2022-04-25 13:08:20|9887.3|9877.3|9888.3|9878.3|9888.3|9878.3|9885.5|9875.5|13
1650892110000|2022-04-25 13:08:30|9888.5|9878.5|9890|9880|9890|9880|9887.5|9877.5|13
1650892120000|2022-04-25 13:08:40|9890.3|9880.3|9891.8|9881.8|9891.8|9881.8|9889.5|9879.5|14
1650892130000|2022-04-25 13:08:50|9891.5|9881.5|9891|9881|9892.3|9882.3|9890.8|9880.8|12
1650892140000|2022-04-25 13:09:00|9890.8|9880.8|9886.5|9876.5|9890.8|9880.8|9886.5|9876.5|15
1650892150000|2022-04-25 13:09:10|9887|9877|9881.8|9871.8|9887.3|9877.3|9881.8|9871.8|16
1650892160000|2022-04-25 13:09:20|9881.5|9871.5|9883.8|9873.8|9883.8|9873.8|9880.5|9870.5|18
1650892170000|2022-04-25 13:09:30|9884.3|9874.3|9884|9874|9886.8|9876.8|9884|9874|15
1650892180000|2022-04-25 13:09:40|9884.3|9874.3|9885|9875|9885|9875|9883.8|9873.8|13
1650892190000|2022-04-25 13:09:50|9885.5|9875.5|9887.5|9877.5|9888.8|9878.8|9885.5|9875.5|14
1650892200000|2022-04-25 13:10:00|9886.8|9876.8|9882|9872|9886.8|9876.8|9882|9872|18
1650892210000|2022-04-25 13:10:10|9881.5|9871.5|9878.3|9868.3|9881.5|9871.5|9878.3|9868.3|16
1650892220000|2022-04-25 13:10:20|9878|9868|9879|9869|9879|9869|9876.8|9866.8|9
1650892230000|2022-04-25 13:10:30|9879.3|9869.3|9876.5|9866.5|9879.8|9869.8|9876.3|9866.3|19
1650892240000|2022-04-25 13:10:40|9877|9867|9879.8|9869.8|9880.8|9870.8|9876.5|9866.5|16
1650892250000|2022-04-25 13:10:50|9879.5|9869.5|9880.3|9870.3|9881|9871|9878.5|9868.5|19
1650892260000|2022-04-25 13:11:00|9879.8|9869.8|9880.5|9870.5|9881.8|9871.8|9879.8|9869.8|12
1650892270000|2022-04-25 13:11:10|9880.3|9870.3|9879.8|9869.8|9880.8|9870.8|9879.8|9869.8|12
1650892280000|2022-04-25 13:11:20|9880|9870|9882|9872|9882|9872|9879.8|9869.8|16
1650892290000|2022-04-25 13:11:30|9881.8|9871.8|9880.3|9870.3|9881.8|9871.8|9880.3|9870.3|7
1650892300000|2022-04-25 13:11:40|9880|9870|9880.3|9870.3|9880.3|9870.3|9878|9868|16
1650892310000|2022-04-25 13:11:50|9879.8|9869.8|9880.8|9870.8|9881.5|9871.5|9879.8|9869.8|16
1650892320000|2022-04-25 13:12:00|9879.5|9869.5|9876.5|9866.5|9879.5|9869.5|9876.5|9866.5|14
1650892330000|2022-04-25 13:12:10|9876.3|9866.3|9874.3|9864.3|9876.3|9866.3|9873.8|9863.8|6
1650892340000|2022-04-25 13:12:20|9873.8|9863.8|9873.8|9863.8|9874.3|9864.3|9872.8|9862.8|14
1650892350000|2022-04-25 13:12:30|9873.5|9863.5|9873.8|9863.8|9874.3|9864.3|9873.3|9863.3|6
1650892360000|2022-04-25 13:12:40|9873.5|9863.5|9873.8|9863.8|9875.3|9865.3|9872.3|9862.3|17
1650892370000|2022-04-25 13:12:50|9874|9864|9874|9864|9875|9865|9873.3|9863.3|17
1650892380000|2022-04-25 13:13:00|9874.8|9864.8|9870.8|9860.8|9874.8|9864.8|9870.8|9860.8|20
1650892390000|2022-04-25 13:13:10|9871|9861|9870|9860|9871|9861|9868.5|9858.5|14
1650892400000|2022-04-25 13:13:20|9870.3|9860.3|9870.8|9860.8|9871.8|9861.8|9870|9860|10
1650892410000|2022-04-25 13:13:30|9871|9861|9869.3|9859.3|9871|9861|9867.3|9857.3|17
1650892420000|2022-04-25 13:13:40|9869|9859|9868.3|9858.3|9870.3|9860.3|9867.8|9857.8|13
1650892430000|2022-04-25 13:13:50|9867.8|9857.8|9867.5|9857.5|9869|9859|9867.5|9857.5|8
1650892440000|2022-04-25 13:14:00|9867.3|9857.3|9866.8|9856.8|9867.3|9857.3|9865.8|9855.8|8
1650892450000|2022-04-25 13:14:10|9866.3|9856.3|9862.8|9852.8|9866.3|9856.3|9862.3|9852.3|18
1650892460000|2022-04-25 13:14:20|9862.5|9852.5|9863.5|9853.5|9866|9856|9862.5|9852.5|17
1650892470000|2022-04-25 13:14:30|9864.3|9854.3|9864.3|9854.3|9864.8|9854.8|9862.8|9852.8|14
1650892480000|2022-04-25 13:14:40|9864|9854|9863.8|9853.8|9864.3|9854.3|9862.3|9852.3|20
1650892490000|2022-04-25 13:14:50|9863.3|9853.3|9864.5|9854.5|9864.5|9854.5|9861.8|9851.8|15
1650892500000|2022-04-25 13:15:00|9864.8|9854.8|9861|9851|9865|9855|9860.5|9850.5|13
1650892510000|2022-04-25 13:15:10|9860.8|9850.8|9864.5|9854.5|9866|9856|9860.8|9850.8|19
1650892520000|2022-04-25 13:15:20|9863.5|9853.5|9862.3|9852.3|9864|9854|9861.5|9851.5|17
1650892530000|2022-04-25 13:15:30|9862|9852|9861.8|9851.8|9862.8|9852.8|9860.8|9850.8|17
1650892540000|2022-04-25 13:15:40|9862.8|9852.8|9861.5|9851.5|9862.8|9852.8|9861.5|9851.5|11
1650892550000|2022-04-25 13:15:50|9862|9852|9861.3|9851.3|9863.3|9853.3|9861.3|9851.3|9
1650892560000|2022-04-25 13:16:00|9861.8|9851.8|9861|9851|9863.3|9853.3|9860.5|9850.5|20
1650892570000|2022-04-25 13:16:10|9860.5|9850.5|9853.8|9843.8|9861.3|9851.3|9853.8|9843.8|25
1650892580000|2022-04-25 13:16:20|9853.5|9843.5|9856.3|9846.3|9857.5|9847.5|9853.5|9843.5|20
1650892590000|2022-04-25 13:16:30|9856.8|9846.8|9859.5|9849.5|9860|9850|9856.8|9846.8|17
1650892600000|2022-04-25 13:16:40|9858.8|9848.8|9857.5|9847.5|9859.3|9849.3|9855.8|9845.8|15
1650892610000|2022-04-25 13:16:50|9857.3|9847.3|9854|9844|9858|9848|9853.3|9843.3|26
1650892620000|2022-04-25 13:17:00|9854.3|9844.3|9853.3|9843.3|9854.8|9844.8|9852.5|9842.5|29
1650892630000|2022-04-25 13:17:10|9853.8|9843.8|9855|9845|9855.3|9845.3|9853.8|9843.8|7
1650892640000|2022-04-25 13:17:20|9854.5|9844.5|9853.3|9843.3|9854.5|9844.5|9853|9843|13
1650892650000|2022-04-25 13:17:30|9852.5|9842.5|9852.8|9842.8|9853.5|9843.5|9851|9841|18
1650892660000|2022-04-25 13:17:40|9852.3|9842.3|9852.8|9842.8|9853.8|9843.8|9852|9842|18
1650892670000|2022-04-25 13:17:50|9852|9842|9848.8|9838.8|9852|9842|9847.8|9837.8|23
1650892680000|2022-04-25 13:18:00|9849|9839|9846.3|9836.3|9849.3|9839.3|9838|9827.5|27
1650892690000|2022-04-25 13:18:10|9844.8|9834.8|9842.5|9832.5|9846|9836|9842.5|9832.5|17
1650892700000|2022-04-25 13:18:20|9842.8|9832.8|9841.8|9831.8|9845|9835|9841.8|9831.8|14
1650892710000|2022-04-25 13:18:30|9841|9831|9840.5|9830.5|9842.5|9832.5|9839|9829|19
1650892720000|2022-04-25 13:18:40|9840.8|9830.8|9838.3|9828.3|9840.8|9830.8|9838|9828|14
1650892730000|2022-04-25 13:18:50|9838|9828|9838|9828|9839.5|9829.5|9837.8|9827.8|11
1650892740000|2022-04-25 13:19:00|9837.3|9827.3|9835|9825|9838|9828|9835|9825|14
1650892750000|2022-04-25 13:19:10|9834.8|9824.8|9837.3|9827.3|9837.3|9827.3|9834.8|9824.8|6
1650892760000|2022-04-25 13:19:20|9837|9827|9837.8|9827.8|9844|9829.5|9836.5|9824|19
1650892770000|2022-04-25 13:19:30|9837.5|9827.5|9838|9828|9838.8|9828.8|9837|9827|18
1650892780000|2022-04-25 13:19:40|9837.8|9827.8|9837|9827|9837.8|9827.8|9836.5|9826.5|15
1650892790000|2022-04-25 13:19:50|9836.8|9826.8|9836|9826|9837|9827|9834.8|9824.8|20
1650892800000|2022-04-25 13:20:00|9835.8|9825.8|9838|9828|9840.5|9830.5|9835.8|9825.8|24
1650892810000|2022-04-25 13:20:10|9837.5|9827.5|9840.8|9830.8|9841|9831|9837.5|9827.5|24
1650892820000|2022-04-25 13:20:20|9841|9831|9843.5|9833.5|9844|9834|9840.8|9830.8|12
1650892830000|2022-04-25 13:20:30|9843.3|9833.3|9840|9830|9843.5|9833.5|9840|9830|19
1650892840000|2022-04-25 13:20:40|9840.3|9830.3|9837|9827|9840.8|9830.8|9837|9827|14
1650892850000|2022-04-25 13:20:50|9837.3|9827.3|9838.5|9828.5|9839.5|9829.5|9837|9827|15
1650892860000|2022-04-25 13:21:00|9838|9828|9837|9827|9838|9828|9835|9825|14
1650892870000|2022-04-25 13:21:10|9837.3|9827.3|9834.8|9824.8|9837.3|9827.3|9834.8|9824.8|9
1650892880000|2022-04-25 13:21:20|9835|9825|9832|9822|9835|9825|9832|9822|11
1650892890000|2022-04-25 13:21:30|9832.3|9822.3|9827.8|9817.8|9832.3|9822.3|9827.3|9817.3|16
1650892900000|2022-04-25 13:21:40|9827.3|9817.3|9831.8|9821.8|9832.3|9822.3|9827.3|9817.3|13
1650892910000|2022-04-25 13:21:50|9831.5|9821.5|9831|9821|9832.3|9822.3|9831|9821|10
1650892920000|2022-04-25 13:22:00|9831.3|9821.3|9828|9818|9831.5|9821.5|9828|9818|14
1650892930000|2022-04-25 13:22:10|9827.8|9817.8|9829.3|9819.3|9829.8|9819.8|9827.5|9817.5|11
1650892940000|2022-04-25 13:22:20|9829|9819|9822.3|9812.3|9829|9819|9821.5|9811.5|16
1650892950000|2022-04-25 13:22:30|9822.5|9812.5|9824.3|9814.3|9825.5|9815.5|9821.8|9811.8|17
1650892960000|2022-04-25 13:22:40|9824.5|9814.5|9823.5|9813.5|9825.8|9815.8|9822|9812|13
1650892970000|2022-04-25 13:22:50|9823.8|9813.8|9824.5|9814.5|9824.5|9814.5|9823|9813|16
1650892980000|2022-04-25 13:23:00|9825.3|9815.3|9821.3|9811.3|9825.5|9815.5|9819.3|9809.3|18
1650892990000|2022-04-25 13:23:10|9821.5|9811.5|9823.8|9813.8|9824.5|9814.5|9820.5|9810.5|16
1650893000000|2022-04-25 13:23:20|9824.3|9814.3|9825|9815|9825.5|9815.5|9823|9813|15
1650893010000|2022-04-25 13:23:30|9825.5|9815.5|9825|9815|9830.3|9820.3|9824.3|9814.3|20
1650893020000|2022-04-25 13:23:40|9825.3|9815.3|9826|9816|9826|9816|9824.8|9814.8|15
1650893030000|2022-04-25 13:23:50|9826.5|9816.5|9827|9817|9827|9817|9823.5|9813.5|20
1650893040000|2022-04-25 13:24:00|9826.8|9816.8|9821.3|9811.3|9826.8|9816.8|9821.3|9811.3|21
1650893050000|2022-04-25 13:24:10|9820.8|9810.8|9823|9813|9824.3|9814.3|9819.8|9809.8|16
1650893060000|2022-04-25 13:24:20|9823.3|9813.3|9823.3|9813.3|9823.5|9813.5|9823|9813|8
1650893070000|2022-04-25 13:24:30|9822.8|9812.8|9823.3|9813.3|9824|9814|9822.8|9812.8|10
1650893080000|2022-04-25 13:24:40|9823|9813|9824|9814|9824.3|9814.3|9822.8|9812.8|11
1650893090000|2022-04-25 13:24:50|9824.3|9814.3|9825.8|9815.8|9826.5|9816.5|9824.3|9814.3|8
1650893100000|2022-04-25 13:25:00|9825.5|9815.5|9826.8|9816.8|9827|9817|9825.5|9815.5|16
1650893110000|2022-04-25 13:25:10|9827|9817|9827.5|9817.5|9829|9819|9826.8|9816.8|15
1650893120000|2022-04-25 13:25:20|9827|9817|9826.8|9816.8|9829|9819|9826.3|9816.3|18
1650893130000|2022-04-25 13:25:30|9827|9817|9830|9820|9830.3|9820.3|9827|9817|20
1650893140000|2022-04-25 13:25:40|9828.8|9818.8|9829.5|9819.5|9829.8|9819.8|9828.5|9818.5|7
1650893150000|2022-04-25 13:25:50|9829.3|9819.3|9828.3|9818.3|9829.3|9819.3|9828|9818|15
1650893160000|2022-04-25 13:26:00|9826.5|9816.5|9825|9815|9827.5|9817.5|9824.5|9814.5|17
1650893170000|2022-04-25 13:26:10|9825.3|9815.3|9828|9818|9828.5|9818.5|9823.3|9813.3|23
1650893180000|2022-04-25 13:26:20|9827.8|9817.8|9828.5|9818.5|9829.5|9819.5|9827.5|9817.5|16
1650893190000|2022-04-25 13:26:30|9828.8|9818.8|9827.5|9817.5|9829|9819|9827.5|9817.5|17
1650893200000|2022-04-25 13:26:40|9827.8|9817.8|9829.5|9819.5|9829.8|9819.8|9827.5|9817.5|19
1650893210000|2022-04-25 13:26:50|9829.8|9819.8|9828.8|9818.8|9831.5|9821.5|9828.3|9818.3|12
1650893220000|2022-04-25 13:27:00|9829|9819|9829|9819|9830|9820|9828|9818|16
1650893230000|2022-04-25 13:27:10|9829.3|9819.3|9830.8|9820.8|9831|9821|9828|9818|16
1650893240000|2022-04-25 13:27:20|9831|9821|9832.8|9822.8|9833|9823|9831|9821|6
1650893250000|2022-04-25 13:27:30|9833.5|9823.5|9829.5|9819.5|9833.8|9823.8|9829.5|9819.5|16
1650893260000|2022-04-25 13:27:40|9829.3|9819.3|9830|9820|9830.3|9820.3|9828.8|9818.8|15
1650893270000|2022-04-25 13:27:50|9829.3|9819.3|9830|9820|9830.8|9820.8|9829.3|9819.3|9
1650893280000|2022-04-25 13:28:00|9829|9819|9828.8|9818.8|9830.8|9820.8|9827.5|9817.5|10
1650893290000|2022-04-25 13:28:10|9829.3|9819.3|9829.3|9819.3|9830|9820|9828.3|9818.3|16
1650893300000|2022-04-25 13:28:20|9829.5|9819.5|9831.3|9821.3|9831.5|9821.5|9829.5|9819.5|7
1650893310000|2022-04-25 13:28:30|9830.5|9820.5|9829.3|9819.3|9830.5|9820.5|9828|9818|7
1650893320000|2022-04-25 13:28:40|9828.8|9818.8|9829.3|9819.3|9830.3|9820.3|9828.8|9818.8|6
1650893330000|2022-04-25 13:28:50|9829.8|9819.8|9829.3|9819.3|9829.8|9819.8|9829.3|9819.3|2
1650893340000|2022-04-25 13:29:00|9829|9819|9829.3|9819.3|9834|9819.3|9828|9814|10
1650893350000|2022-04-25 13:29:10|9830.5|9820.5|9828.5|9818.5|9830.8|9820.8|9828.5|9818.5|8
1650893360000|2022-04-25 13:29:20|9829|9819|9828|9818|9830.3|9820.3|9827.5|9817.5|11
1650893370000|2022-04-25 13:29:30|9829.5|9819.5|9828|9818|9829.5|9819.5|9828|9818|19
1650893380000|2022-04-25 13:29:40|9828.5|9818.5|9829|9819|9829.8|9819.8|9828|9818|10
1650893390000|2022-04-25 13:29:50|9828.8|9818.8|9823.5|9813.5|9828.8|9818.8|9822.5|9812.5|18
1650893400000|2022-04-25 13:30:00|9823.3|9813.3|9821.3|9811.3|9824.3|9814.3|9821|9811|21
1650893410000|2022-04-25 13:30:10|9821|9811|9821.5|9811.5|9825.3|9815.3|9821|9811|16
1650893420000|2022-04-25 13:30:20|9821.8|9811.8|9822.3|9812.3|9823.8|9813.8|9821.8|9811.8|11
1650893430000|2022-04-25 13:30:30|9822.5|9812.5|9822.5|9812.5|9823.3|9813.3|9822.3|9812.3|18
1650893440000|2022-04-25 13:30:40|9823.3|9813.3|9822.3|9812.3|9823.3|9813.3|9822.3|9812.3|11
1650893450000|2022-04-25 13:30:50|9821.8|9811.8|9825.3|9815.3|9825.3|9815.3|9821.8|9811.8|6
1650893460000|2022-04-25 13:31:00|9824.8|9814.8|9825.5|9815.5|9828.3|9818.3|9824.5|9814.5|19
1650893470000|2022-04-25 13:31:10|9825|9815|9825.3|9815.3|9827.5|9817.5|9822.8|9812.8|22
1650893480000|2022-04-25 13:31:20|9824|9814|9825.8|9815.8|9826.3|9816.3|9824|9814|16
1650893490000|2022-04-25 13:31:30|9825.5|9815.5|9825|9815|9825.8|9815.8|9824.3|9814.3|7
1650893500000|2022-04-25 13:31:40|9824.5|9814.5|9822.5|9812.5|9824.5|9814.5|9821.8|9811.8|12
1650893510000|2022-04-25 13:31:50|9821.8|9811.8|9821.5|9811.5|9822.5|9812.5|9821|9811|11
1650893520000|2022-04-25 13:32:00|9821.8|9811.8|9820.8|9810.8|9821.8|9811.8|9819.3|9809.3|11
1650893530000|2022-04-25 13:32:10|9820.3|9810.3|9815.8|9805.8|9820.3|9810.3|9815.8|9805.8|14
1650893540000|2022-04-25 13:32:20|9816.3|9806.3|9823|9813|9823|9813|9816.3|9806.3|15
1650893550000|2022-04-25 13:32:30|9823.8|9813.8|9824|9814|9826.8|9816.8|9823.8|9813.8|17
1650893560000|2022-04-25 13:32:40|9824.3|9814.3|9828|9818|9829.3|9819.3|9824.3|9814.3|14
1650893570000|2022-04-25 13:32:50|9828.8|9818.8|9829|9819|9829|9819|9827.8|9817.8|18
1650893580000|2022-04-25 13:33:00|9828.3|9818.3|9827.3|9817.3|9828.8|9818.8|9826.3|9816.3|17
1650893590000|2022-04-25 13:33:10|9827.5|9817.5|9828.3|9818.3|9829|9819|9827.3|9817.3|12
1650893600000|2022-04-25 13:33:20|9828|9818|9827.5|9817.5|9828|9818|9826.3|9816.3|11
1650893610000|2022-04-25 13:33:30|9826.5|9816.5|9823.5|9813.5|9826.5|9816.5|9823|9813|17
1650893620000|2022-04-25 13:33:40|9824|9814|9824.3|9814.3|9824.8|9814.8|9823.5|9813.5|14
1650893630000|2022-04-25 13:33:50|9823.8|9813.8|9822|9812|9824.8|9814.8|9822|9812|14
1650893640000|2022-04-25 13:34:00|9821.8|9811.8|9823|9813|9823|9813|9820.8|9810.8|13
1650893650000|2022-04-25 13:34:10|9822.8|9812.8|9824|9814|9825|9815|9822|9812|18
1650893660000|2022-04-25 13:34:20|9823.8|9813.8|9823.8|9813.8|9824|9814|9823.5|9813.5|5
1650893670000|2022-04-25 13:34:30|9823.3|9813.3|9823.5|9813.5|9824.5|9814.5|9822.5|9812.5|15
1650893680000|2022-04-25 13:34:40|9822.5|9812.5|9821.8|9811.8|9823.8|9813.8|9821.8|9811.8|13
1650893690000|2022-04-25 13:34:50|9821.5|9811.5|9819.5|9809.5|9821.5|9811.5|9819.5|9809.5|15
1650893700000|2022-04-25 13:35:00|9821|9811|9822|9812|9822|9812|9819.5|9809.5|23
1650893710000|2022-04-25 13:35:10|9821.8|9811.8|9822.3|9812.3|9823.8|9813.8|9821.3|9811.3|15
1650893720000|2022-04-25 13:35:20|9822.5|9812.5|9821.3|9811.3|9822.5|9812.5|9819.5|9809.5|18
1650893730000|2022-04-25 13:35:30|9821.5|9811.5|9825|9815|9827|9817|9821.5|9811.5|15
1650893740000|2022-04-25 13:35:40|9825.3|9815.3|9823|9813|9825.3|9815.3|9822.5|9812.5|22
1650893750000|2022-04-25 13:35:50|9822.8|9812.8|9822|9812|9824|9814|9822|9812|17
1650893760000|2022-04-25 13:36:00|9821.8|9811.8|9822.5|9812.5|9823.5|9813.5|9820.8|9810.8|18
1650893770000|2022-04-25 13:36:10|9821.8|9811.8|9825|9815|9826|9816|9821.8|9811.8|20
1650893780000|2022-04-25 13:36:20|9824.5|9814.5|9828|9818|9828.3|9818.3|9824|9814|20
1650893790000|2022-04-25 13:36:30|9827.8|9817.8|9829.5|9819.5|9829.8|9819.8|9827|9817|14
1650893800000|2022-04-25 13:36:40|9829.3|9819.3|9829|9819|9829.8|9819.8|9828.5|9818.5|10
1650893810000|2022-04-25 13:36:50|9828.8|9818.8|9826|9816|9829|9819|9825.8|9815.8|16
1650893820000|2022-04-25 13:37:00|9826.8|9816.8|9827.5|9817.5|9827.5|9817.5|9825.3|9815.3|19
1650893830000|2022-04-25 13:37:10|9829|9819|9828.8|9818.8|9829.3|9819.3|9828.3|9818.3|12
1650893840000|2022-04-25 13:37:20|9828.5|9818.5|9827|9817|9828.5|9818.5|9827|9817|10
1650893850000|2022-04-25 13:37:30|9828.3|9818.3|9829|9819|9829.5|9819.5|9828.3|9818.3|9
1650893860000|2022-04-25 13:37:40|9828.8|9818.8|9826.3|9816.3|9828.8|9818.8|9825.8|9815.8|10
1650893870000|2022-04-25 13:37:50|9826.5|9816.5|9826|9816|9827.3|9817.3|9826|9816|10
1650893880000|2022-04-25 13:38:00|9826.5|9816.5|9829|9819|9829|9819|9825.8|9815.8|16
1650893890000|2022-04-25 13:38:10|9828.8|9818.8|9829|9819|9829.5|9819.5|9828.8|9818.8|7
1650893900000|2022-04-25 13:38:20|9828.5|9818.5|9828.3|9818.3|9828.8|9818.8|9827.3|9817.3|11
1650893910000|2022-04-25 13:38:30|9828.8|9818.8|9828.3|9818.3|9828.8|9818.8|9828|9818|12
1650893920000|2022-04-25 13:38:40|9828|9818|9827|9817|9828|9818|9824.8|9814.8|13
1650893930000|2022-04-25 13:38:50|9826.8|9816.8|9825.8|9815.8|9827.8|9817.8|9824|9814|20
1650893940000|2022-04-25 13:39:00|9824.3|9814.3|9824.3|9814.3|9827|9817|9822.8|9812.8|25
1650893950000|2022-04-25 13:39:10|9823.3|9813.3|9824.3|9814.3|9826|9816|9823.3|9813.3|13
1650893960000|2022-04-25 13:39:20|9824.5|9814.5|9826.3|9816.3|9826.3|9816.3|9823.8|9813.8|10
1650893970000|2022-04-25 13:39:30|9825.5|9815.5|9825.5|9815.5|9826.3|9816.3|9823.8|9813.8|17
1650893980000|2022-04-25 13:39:40|9825.3|9815.3|9825|9815|9827|9817|9824.3|9814.3|12
1650893990000|2022-04-25 13:39:50|9824.3|9814.3|9822.8|9812.8|9824.5|9814.5|9822.8|9812.8|12
1650894000000|2022-04-25 13:40:00|9823.3|9813.3|9822.8|9812.8|9823.3|9813.3|9822.8|9812.8|2
1650894010000|2022-04-25 13:40:10|9821.5|9811.5|9821|9811|9824.3|9814.3|9820.3|9810.3|11
1650894020000|2022-04-25 13:40:20|9822|9812|9822|9812|9823.3|9813.3|9821|9811|10
1650894030000|2022-04-25 13:40:30|9822.3|9812.3|9821.3|9811.3|9823|9813|9819.3|9809.3|16
1650894040000|2022-04-25 13:40:40|9820.5|9810.5|9822.8|9812.8|9822.8|9812.8|9820.5|9810.5|8
1650894050000|2022-04-25 13:40:50|9823|9813|9826|9816|9827.5|9817.5|9822.8|9812.8|17
1650894060000|2022-04-25 13:41:00|9824.8|9814.8|9823.8|9813.8|9825|9815|9823|9813|16
1650894070000|2022-04-25 13:41:10|9825|9815|9823.3|9813.3|9825.3|9815.3|9822.5|9812.5|13
1650894080000|2022-04-25 13:41:20|9824.3|9814.3|9822.3|9812.3|9830.4|9814.5|9822.3|9810.4|12
1650894090000|2022-04-25 13:41:30|9822.5|9812.5|9823.3|9813.3|9823.3|9813.3|9821|9811|16
1650894100000|2022-04-25 13:41:40|9824.3|9814.3|9824|9814|9824.5|9814.5|9823.5|9813.5|14
1650894110000|2022-04-25 13:41:50|9824.3|9814.3|9824.5|9814.5|9824.8|9814.8|9824|9814|6
1650894120000|2022-04-25 13:42:00|9824.3|9814.3|9823.5|9813.5|9824.3|9814.3|9823.5|9813.5|9
1650894130000|2022-04-25 13:42:10|9824|9814|9827.8|9817.8|9828.8|9818.8|9824|9814|12
1650894140000|2022-04-25 13:42:20|9827.5|9817.5|9829|9819|9829|9819|9827.3|9817.3|14
1650894150000|2022-04-25 13:42:30|9829.3|9819.3|9827.5|9817.5|9829.3|9819.3|9827|9817|13
1650894160000|2022-04-25 13:42:40|9828|9818|9827|9817|9828|9818|9826|9816|11
1650894170000|2022-04-25 13:42:50|9826.8|9816.8|9826.8|9816.8|9827|9817|9826|9816|10
1650894180000|2022-04-25 13:43:00|9826.3|9816.3|9824|9814|9826.3|9816.3|9823.5|9813.5|14
1650894190000|2022-04-25 13:43:10|9824.3|9814.3|9826.8|9816.8|9827.5|9817.5|9824.3|9814.3|11
1650894200000|2022-04-25 13:43:20|9827|9817|9825.3|9815.3|9827.5|9817.5|9825.3|9815.3|11
1650894210000|2022-04-25 13:43:30|9825.8|9815.8|9826.8|9816.8|9826.8|9816.8|9825.3|9815.3|6
1650894220000|2022-04-25 13:43:40|9827|9817|9828.8|9818.8|9828.8|9818.8|9826.5|9816.5|10
1650894230000|2022-04-25 13:43:50|9829.3|9819.3|9828.5|9818.5|9829.3|9819.3|9828|9818|12
1650894240000|2022-04-25 13:44:00|9828.8|9818.8|9829.8|9819.8|9829.8|9819.8|9828.3|9818.3|8
1650894250000|2022-04-25 13:44:10|9829.5|9819.5|9829.5|9819.5|9829.5|9819.5|9827.3|9817.3|12
1650894260000|2022-04-25 13:44:20|9829|9819|9828|9818|9829|9819|9827.5|9817.5|14
1650894270000|2022-04-25 13:44:30|9827.8|9817.8|9827|9817|9828|9818|9826.3|9816.3|16
1650894280000|2022-04-25 13:44:40|9826.5|9816.5|9827.8|9817.8|9828|9818|9826.3|9816.3|15
1650894290000|2022-04-25 13:44:50|9828|9818|9827.5|9817.5|9828.3|9818.3|9827.3|9817.3|16
1650894300000|2022-04-25 13:45:00|9828|9818|9826.5|9816.5|9828.3|9818.3|9826.5|9816.5|15
1650894310000|2022-04-25 13:45:10|9826.8|9816.8|9829|9819|9829.5|9819.5|9826.5|9816.5|15
1650894320000|2022-04-25 13:45:20|9829.3|9819.3|9831.5|9821.5|9831.5|9821.5|9829|9819|12
1650894330000|2022-04-25 13:45:30|9831.8|9821.8|9837.8|9827.8|9837.8|9827.8|9830.8|9820.8|16
1650894340000|2022-04-25 13:45:40|9837.5|9827.5|9836|9826|9837.5|9827.5|9835|9825|19
1650894350000|2022-04-25 13:45:50|9835.8|9825.8|9835.3|9825.3|9836.5|9826.5|9834.5|9824.5|13
1650894360000|2022-04-25 13:46:00|9835.8|9825.8|9834.8|9824.8|9835.8|9825.8|9834|9824|18
1650894370000|2022-04-25 13:46:10|9834.5|9824.5|9837.3|9827.3|9837.5|9827.5|9834.5|9824.5|14
1650894380000|2022-04-25 13:46:20|9837|9827|9840.3|9830.3|9840.3|9830.3|9836.8|9826.8|15
1650894390000|2022-04-25 13:46:30|9841|9831|9842.8|9832.8|9843.5|9833.5|9840.5|9830.5|17
1650894400000|2022-04-25 13:46:40|9843|9833|9844|9834|9844|9834|9841|9831|15
1650894410000|2022-04-25 13:46:50|9844.3|9834.3|9841.8|9831.8|9844.3|9834.3|9841.8|9831.8|12
1650894420000|2022-04-25 13:47:00|9842.3|9832.3|9844|9834|9844|9834|9841.8|9831.8|9
1650894430000|2022-04-25 13:47:10|9844.3|9834.3|9842.5|9832.5|9844.8|9834.8|9842.3|9832.3|11
1650894440000|2022-04-25 13:47:20|9842.8|9832.8|9843|9833|9843.5|9833.5|9842.5|9832.5|13
1650894450000|2022-04-25 13:47:30|9843.3|9833.3|9843.5|9833.5|9844.3|9834.3|9843|9833|9
1650894460000|2022-04-25 13:47:40|9843.3|9833.3|9843.3|9833.3|9845.8|9835.8|9843|9833|16
1650894470000|2022-04-25 13:47:50|9843.8|9833.8|9847.5|9837.5|9847.5|9837.5|9843.5|9833.5|9
1650894480000|2022-04-25 13:48:00|9847.3|9837.3|9837|9827|9847.3|9837.3|9837|9827|19
1650894490000|2022-04-25 13:48:10|9837.8|9827.8|9836|9826|9837.8|9827.8|9835|9825|15
1650894500000|2022-04-25 13:48:20|9834.8|9824.8|9837|9827|9837.3|9827.3|9834.5|9824.5|16
1650894510000|2022-04-25 13:48:30|9836.5|9826.5|9833.3|9823.3|9836.5|9826.5|9833.3|9823.3|14
1650894520000|2022-04-25 13:48:40|9832.5|9822.5|9832|9822|9832.5|9822.5|9831|9821|11
1650894530000|2022-04-25 13:48:50|9831.8|9821.8|9832.3|9822.3|9832.8|9822.8|9831.3|9821.3|15
1650894540000|2022-04-25 13:49:00|9832|9822|9830.8|9820.8|9832.3|9822.3|9830.8|9820.8|14
1650894550000|2022-04-25 13:49:10|9831.5|9821.5|9830.3|9820.3|9832.3|9822.3|9829.5|9819.5|16
1650894560000|2022-04-25 13:49:20|9828.5|9818.5|9831.3|9821.3|9831.3|9821.3|9827.5|9817.5|14
1650894570000|2022-04-25 13:49:30|9831|9821|9831|9821|9831.5|9821.5|9829.5|9819.5|14
1650894580000|2022-04-25 13:49:40|9832.3|9822.3|9832.3|9822.3|9832.3|9822.3|9832.3|9822.3|1
1650894640000|2022-04-25 13:50:40|9834.5|9824.5|9835.3|9825.3|9835.3|9825.3|9833|9823|15
1650894650000|2022-04-25 13:50:50|9835|9825|9839.8|9829.8|9839.8|9829.8|9834.5|9824.5|15
1650894660000|2022-04-25 13:51:00|9840.3|9830.3|9843.5|9833.5|9843.5|9833.5|9840.3|9830.3|13
1650894670000|2022-04-25 13:51:10|9843.3|9833.3|9840.8|9830.8|9843.5|9833.5|9840.5|9830.5|16
1650894680000|2022-04-25 13:51:20|9841.5|9831.5|9845.5|9835.5|9845.5|9835.5|9841.3|9831.3|16
1650894690000|2022-04-25 13:51:30|9847.5|9837.5|9849.3|9839.3|9849.5|9839.5|9845.3|9835.3|20
1650894700000|2022-04-25 13:51:40|9849|9839|9855.8|9845.8|9856|9846|9849|9839|15
1650894710000|2022-04-25 13:51:50|9855.5|9845.5|9855.5|9845.5|9855.5|9845.5|9852.5|9842.5|18
1650894720000|2022-04-25 13:52:00|9855.3|9845.3|9854.5|9844.5|9856|9846|9854.5|9844.5|16
1650894730000|2022-04-25 13:52:10|9854.8|9844.8|9852.3|9842.3|9854.8|9844.8|9852.3|9842.3|13
1650894740000|2022-04-25 13:52:20|9852.5|9842.5|9851.8|9841.8|9853|9843|9849.5|9839.5|11
1650894750000|2022-04-25 13:52:30|9852.3|9842.3|9851|9841|9852.8|9842.8|9850.8|9840.8|12
1650894760000|2022-04-25 13:52:40|9850.5|9840.5|9851.3|9841.3|9851.3|9841.3|9850.5|9840.5|8
1650894770000|2022-04-25 13:52:50|9851.5|9841.5|9849.8|9839.8|9851.5|9841.5|9849.5|9839.5|8
1650894780000|2022-04-25 13:53:00|9849.3|9839.3|9843.8|9833.8|9849.3|9839.3|9843.3|9833.3|15
1650894790000|2022-04-25 13:53:10|9843.5|9833.5|9841.3|9831.3|9843.5|9833.5|9839.5|9829.5|16
1650894800000|2022-04-25 13:53:20|9841|9831|9840.5|9830.5|9841|9831|9840.5|9830.5|2
1650894850000|2022-04-25 13:54:10|9838.3|9828.3|9839.3|9829.3|9839.3|9829.3|9838.3|9828.3|3
1650894860000|2022-04-25 13:54:20|9839.5|9829.5|9839|9829|9841|9831|9839|9829|15
1650894870000|2022-04-25 13:54:30|9838|9828|9837.5|9827.5|9838|9828|9834.8|9824.8|23
1650894880000|2022-04-25 13:54:40|9838.3|9828.3|9840|9830|9840.8|9830.8|9837.3|9827.3|19
1650894890000|2022-04-25 13:54:50|9839.8|9829.8|9837.8|9827.8|9839.8|9829.8|9837|9827|16
1650894900000|2022-04-25 13:55:00|9838.3|9828.3|9837.3|9827.3|9838.3|9828.3|9836.3|9826.3|14
1650894910000|2022-04-25 13:55:10|9838.5|9828.5|9837|9827|9838.5|9828.5|9836.3|9826.3|17
1650894920000|2022-04-25 13:55:20|9837.3|9827.3|9838|9828|9839.3|9829.3|9837.3|9827.3|16
1650894930000|2022-04-25 13:55:30|9837.5|9827.5|9837.8|9827.8|9839|9829|9837|9827|13
1650894940000|2022-04-25 13:55:40|9838|9828|9845.5|9835.5|9845.8|9835.8|9837.8|9827.8|18
1650894950000|2022-04-25 13:55:50|9845.8|9835.8|9847.3|9837.3|9848.5|9838.5|9845.8|9835.8|13
1650894960000|2022-04-25 13:56:00|9847.8|9837.8|9846|9836|9850.3|9840.3|9845.8|9835.8|20
1650894970000|2022-04-25 13:56:10|9846.8|9836.8|9848|9838|9848|9838|9845.3|9835.3|16
1650894980000|2022-04-25 13:56:20|9848.3|9838.3|9846.3|9836.3|9848.3|9838.3|9846|9836|16
1650894990000|2022-04-25 13:56:30|9846|9836|9840.8|9830.8|9846|9836|9840.5|9830.5|17
1650895000000|2022-04-25 13:56:40|9841.5|9831.5|9836|9826|9841.5|9831.5|9835.8|9825.8|13
1650895010000|2022-04-25 13:56:50|9836.5|9826.5|9835|9825|9836.5|9826.5|9834|9824|4
1650895020000|2022-04-25 13:57:00|9835.3|9825.3|9835.5|9825.5|9837.8|9827.8|9835.3|9825.3|5
1650895030000|2022-04-25 13:57:10|9835.8|9825.8|9835|9825|9835.8|9825.8|9835|9825|3
1650895080000|2022-04-25 13:58:00|9832.3|9822.3|9832.3|9822.3|9832.3|9822.3|9830.8|9820.8|13
1650895090000|2022-04-25 13:58:10|9832.8|9822.8|9832.3|9822.3|9833.9|9823.9|9832|9822|14
1650895100000|2022-04-25 13:58:20|9832.5|9822.5|9831.5|9821.5|9832.5|9822.5|9831.5|9821.5|7
1650895110000|2022-04-25 13:58:30|9831.3|9821.3|9834|9824|9834|9824|9831.3|9821.3|15
1650895120000|2022-04-25 13:58:40|9833.8|9823.8|9832|9822|9834.5|9824.5|9832|9822|13
1650895130000|2022-04-25 13:58:50|9832.3|9822.3|9832.8|9822.8|9832.8|9822.8|9832|9822|11
1650895140000|2022-04-25 13:59:00|9833|9823|9833.5|9823.5|9835.3|9825.3|9831.5|9821.5|19
1650895150000|2022-04-25 13:59:10|9834|9824|9831.5|9821.5|9834.3|9824.3|9831.5|9821.5|12
1650895160000|2022-04-25 13:59:20|9831.3|9821.3|9829.8|9819.8|9832.3|9822.3|9829.8|9819.8|11
1650895170000|2022-04-25 13:59:30|9828.8|9818.8|9829|9819|9829.3|9819.3|9827.5|9817.5|13
1650895180000|2022-04-25 13:59:40|9828.8|9818.8|9828.3|9818.3|9829|9819|9828.3|9818.3|10
1650895190000|2022-04-25 13:59:50|9827.8|9817.8|9828.3|9818.3|9828.8|9818.8|9827.8|9817.8|12
1650895200000|2022-04-25 14:00:00|9827.8|9817.8|9828.8|9818.8|9829|9819|9827.8|9817.8|13
1650895210000|2022-04-25 14:00:10|9829.3|9819.3|9832.3|9822.3|9832.8|9822.8|9829.3|9819.3|8
1650895220000|2022-04-25 14:00:20|9831.8|9821.8|9829.5|9819.5|9832|9822|9829.3|9819.3|13
1650895230000|2022-04-25 14:00:30|9829.3|9819.3|9828|9818|9829.3|9819.3|9826.3|9816.3|14
1650895240000|2022-04-25 14:00:40|9828.3|9818.3|9828.5|9818.5|9829.3|9819.3|9828.3|9818.3|14
1650895250000|2022-04-25 14:00:50|9828.3|9818.3|9826|9816|9828.3|9818.3|9825.5|9815.5|8
1650895260000|2022-04-25 14:01:00|9825.8|9815.8|9827|9817|9828|9818|9825|9815|11
1650895270000|2022-04-25 14:01:10|9826.3|9816.3|9827.3|9817.3|9828.3|9818.3|9826.3|9816.3|7
1650895280000|2022-04-25 14:01:20|9827.5|9817.5|9826.5|9816.5|9827.5|9817.5|9826.3|9816.3|6
1650895290000|2022-04-25 14:01:30|9826.3|9816.3|9826.8|9816.8|9826.8|9816.8|9826.3|9816.3|5
1650895300000|2022-04-25 14:01:40|9826.3|9816.3|9825|9815|9826.3|9816.3|9825|9815|7
1650895310000|2022-04-25 14:01:50|9824.8|9814.8|9827|9817|9827.3|9817.3|9824.8|9814.8|5
1650895320000|2022-04-25 14:02:00|9826.8|9816.8|9826.5|9816.5|9827.3|9817.3|9826|9816|17
1650895330000|2022-04-25 14:02:10|9826.3|9816.3|9826.5|9816.5|9826.5|9816.5|9824.3|9814.3|10
1650895340000|2022-04-25 14:02:20|9826.8|9816.8|9825|9815|9826.8|9816.8|9825|9815|10
1650895350000|2022-04-25 14:02:30|9824.8|9814.8|9825.8|9815.8|9826|9816|9824.8|9814.8|6
1650895360000|2022-04-25 14:02:40|9825|9815|9824.5|9814.5|9825.5|9815.5|9824.3|9814.3|9
1650895370000|2022-04-25 14:02:50|9824.8|9814.8|9826.8|9816.8|9827.3|9817.3|9824.8|9814.8|15
1650895380000|2022-04-25 14:03:00|9826.5|9816.5|9826.5|9816.5|9827|9817|9826|9816|7
1650895390000|2022-04-25 14:03:10|9826.8|9816.8|9825.5|9815.5|9826.8|9816.8|9825.5|9815.5|6
1650895400000|2022-04-25 14:03:20|9825|9815|9825.5|9815.5|9827|9817|9824.8|9814.8|9
1650895410000|2022-04-25 14:03:30|9826|9816|9824.8|9814.8|9826|9816|9824.3|9814.3|9
1650895420000|2022-04-25 14:03:40|9824.5|9814.5|9824|9814|9824.5|9814.5|9824|9814|5
1650895430000|2022-04-25 14:03:50|9824.3|9814.3|9826.5|9816.5|9827|9817|9824|9814|9
1650895440000|2022-04-25 14:04:00|9826|9816|9824|9814|9826.3|9816.3|9824|9814|7
1650895450000|2022-04-25 14:04:10|9824.3|9814.3|9826|9816|9826|9816|9824.3|9814.3|10
1650895460000|2022-04-25 14:04:20|9826.3|9816.3|9826|9816|9827.3|9817.3|9825.5|9815.5|11
1650895470000|2022-04-25 14:04:30|9825.8|9815.8|9825|9815|9826|9816|9824.8|9814.8|16
1650895480000|2022-04-25 14:04:40|9825.3|9815.3|9824.3|9814.3|9825.3|9815.3|9824|9814|5
1650895490000|2022-04-25 14:04:50|9824|9814|9826.5|9816.5|9827|9817|9824|9814|16
1650895500000|2022-04-25 14:05:00|9826|9816|9824|9814|9826|9816|9824|9814|7
1650895510000|2022-04-25 14:05:10|9823.8|9813.8|9820.5|9810.5|9823.8|9813.8|9816.5|9806.5|14
1650895520000|2022-04-25 14:05:20|9820.3|9810.3|9819.8|9809.8|9820.5|9810.5|9819.8|9809.8|8
1650895530000|2022-04-25 14:05:30|9820|9810|9821.5|9811.5|9821.5|9811.5|9820|9810|9
1650895540000|2022-04-25 14:05:40|9821.8|9811.8|9821.3|9811.3|9823.3|9813.3|9821|9811|12
1650895550000|2022-04-25 14:05:50|9823|9813|9819.8|9809.8|9823|9813|9818.5|9808.5|9
1650895610000|2022-04-25 14:06:50|9818.3|9808.3|9818.3|9808.3|9818.3|9808.3|9818.3|9808.3|1
1650895620000|2022-04-25 14:07:00|9818.5|9808.5|9817|9807|9818.5|9808.5|9817|9807|14
1650895630000|2022-04-25 14:07:10|9816.8|9806.8|9818|9808|9818.5|9808.5|9816.8|9806.8|12
1650895640000|2022-04-25 14:07:20|9817.8|9807.8|9816.8|9806.8|9817.8|9807.8|9816.5|9806.5|11
1650895650000|2022-04-25 14:07:30|9817|9807|9815.5|9805.5|9817.8|9807.8|9815.3|9805.3|14
1650895660000|2022-04-25 14:07:40|9815.3|9805.3|9817.5|9807.5|9817.5|9807.5|9815.3|9805.3|8
1650895670000|2022-04-25 14:07:50|9817.8|9807.8|9819.5|9809.5|9820|9810|9817.8|9807.8|7
1650895680000|2022-04-25 14:08:00|9818.5|9808.5|9818.3|9808.3|9819.5|9809.5|9817.5|9807.5|6
1650895690000|2022-04-25 14:08:10|9818.5|9808.5|9817.8|9807.8|9818.5|9808.5|9817.8|9807.8|9
1650895700000|2022-04-25 14:08:20|9817.5|9807.5|9818|9808|9818|9808|9816.3|9806.3|7
1650895710000|2022-04-25 14:08:30|9817.8|9807.8|9814.5|9804.5|9817.8|9807.8|9814.3|9804.3|10
1650895720000|2022-04-25 14:08:40|9814|9804|9814|9804|9814|9804|9813.8|9803.8|5
1650895730000|2022-04-25 14:08:50|9813.5|9803.5|9813|9803|9813.5|9803.5|9812.5|9802.5|8
1650895740000|2022-04-25 14:09:00|9812.8|9802.8|9813.3|9803.3|9813.4|9803.4|9812|9802|14
1650895750000|2022-04-25 14:09:10|9813|9803|9812.8|9802.8|9813.5|9803.5|9812.8|9802.8|6
1650895760000|2022-04-25 14:09:20|9813|9803|9814|9804|9814.3|9804.3|9812.5|9802.5|16
1650895770000|2022-04-25 14:09:30|9813.8|9803.8|9813.8|9803.8|9813.8|9803.8|9813.3|9803.3|8
1650895780000|2022-04-25 14:09:40|9813.5|9803.5|9813.3|9803.3|9813.8|9803.8|9813|9803|10
1650895790000|2022-04-25 14:09:50|9813|9803|9813.3|9803.3|9813.3|9803.3|9813|9803|10
1650895800000|2022-04-25 14:10:00|9813.5|9803.5|9814.8|9804.8|9815|9805|9813.3|9803.3|9
1650895820000|2022-04-25 14:10:20|9814.5|9804.5|9814.8|9804.8|9815.8|9805.8|9813.5|9803.5|7
1650895830000|2022-04-25 14:10:30|9815|9805|9815.8|9805.8|9816.3|9806.3|9815|9805|7
1650895840000|2022-04-25 14:10:40|9815.5|9805.5|9815.5|9805.5|9815.8|9805.8|9815.5|9805.5|3
1650895850000|2022-04-25 14:10:50|9815.3|9805.3|9816.5|9806.5|9817.5|9807.5|9815.3|9805.3|12
1650895860000|2022-04-25 14:11:00|9817|9807|9815.5|9805.5|9817.3|9807.3|9815.5|9805.5|17
1650895870000|2022-04-25 14:11:10|9816.3|9806.3|9816.3|9806.3|9817.5|9807.5|9815.5|9805.5|9
1650895880000|2022-04-25 14:11:20|9816|9806|9817.3|9807.3|9817.3|9807.3|9816|9806|11
1650895890000|2022-04-25 14:11:30|9817|9807|9815.3|9805.3|9817|9807|9815|9805|8
1650895900000|2022-04-25 14:11:40|9815.8|9805.8|9817|9807|9817.3|9807.3|9815|9805|14
1650895910000|2022-04-25 14:11:50|9817.3|9807.3|9815.3|9805.3|9817.3|9807.3|9814.5|9804.5|15
1650895920000|2022-04-25 14:12:00|9815|9805|9815.3|9805.3|9815.3|9805.3|9814.5|9804.5|6
1650895930000|2022-04-25 14:12:10|9814.8|9804.8|9810.8|9800.8|9815.3|9805.3|9810.8|9800.8|12
1650895940000|2022-04-25 14:12:20|9810.5|9800.5|9812.3|9802.3|9812.3|9802.3|9810.5|9800.5|10
1650895950000|2022-04-25 14:12:30|9812.5|9802.5|9810.8|9800.8|9812.8|9802.8|9810.8|9800.8|10
1650895960000|2022-04-25 14:12:40|9810.5|9800.5|9809|9799|9810.5|9800.5|9808.8|9798.8|11
1650895970000|2022-04-25 14:12:50|9809.3|9799.3|9809|9799|9809.3|9799.3|9808.8|9798.8|6
1650895980000|2022-04-25 14:13:00|9808.5|9798.5|9808.5|9798.5|9809|9799|9808.3|9798.3|8
1650895990000|2022-04-25 14:13:10|9808.3|9798.3|9808|9798|9808.5|9798.5|9806.5|9796.5|12
1650896000000|2022-04-25 14:13:20|9807.5|9797.5|9807.3|9797.3|9807.5|9797.5|9806.8|9796.8|8
1650896010000|2022-04-25 14:13:30|9807|9797|9807.3|9797.3|9807.3|9797.3|9807|9797|2
1650896020000|2022-04-25 14:13:40|9807|9797|9807.5|9797.5|9809|9799|9807|9797|13
1650896030000|2022-04-25 14:13:50|9806.8|9796.8|9808.5|9798.5|9808.8|9798.8|9806.5|9796.5|10
1650896040000|2022-04-25 14:14:00|9808.3|9798.3|9807.5|9797.5|9808.8|9798.8|9807.5|9797.5|11
1650896050000|2022-04-25 14:14:10|9808.5|9798.5|9809|9799|9809.8|9799.8|9808.5|9798.5|8
1650896060000|2022-04-25 14:14:20|9809.3|9799.3|9810.3|9800.3|9810.5|9800.5|9809.3|9799.3|4
1650896070000|2022-04-25 14:14:30|9811.3|9801.3|9810.8|9800.8|9811.3|9801.3|9810.5|9800.5|6
1650896080000|2022-04-25 14:14:40|9811.5|9801.5|9809.8|9799.8|9812.3|9802.3|9809.8|9799.8|10
1650896090000|2022-04-25 14:14:50|9810.3|9800.3|9810.5|9800.5|9810.8|9800.8|9810|9800|7
1650896100000|2022-04-25 14:15:00|9810.3|9800.3|9811.5|9801.5|9811.5|9801.5|9809.8|9799.8|11
1650896110000|2022-04-25 14:15:10|9812.3|9802.3|9811.3|9801.3|9813.8|9803.8|9811.3|9801.3|20
1650896120000|2022-04-25 14:15:20|9811|9801|9810.5|9800.5|9811.3|9801.3|9810.5|9800.5|7
1650896130000|2022-04-25 14:15:30|9810.3|9800.3|9812.5|9802.5|9812.8|9802.8|9810|9800|12
1650896140000|2022-04-25 14:15:40|9812.3|9802.3|9810.8|9800.8|9812.3|9802.3|9809.5|9799.5|10
1650896150000|2022-04-25 14:15:50|9810.3|9800.3|9810.3|9800.3|9810.8|9800.8|9809.8|9799.8|7
1650896160000|2022-04-25 14:16:00|9810.5|9800.5|9814.5|9804.5|9814.5|9804.5|9810.5|9800.5|11
1650896170000|2022-04-25 14:16:10|9814|9804|9813.3|9803.3|9814.3|9804.3|9813.3|9803.3|7
1650896180000|2022-04-25 14:16:20|9813|9803|9815.3|9805.3|9815.5|9805.5|9810.8|9800.8|14
1650896190000|2022-04-25 14:16:30|9815.5|9805.5|9814.8|9804.8|9816|9806|9814.3|9804.3|14
1650896200000|2022-04-25 14:16:40|9814.3|9804.3|9812.8|9802.8|9814.3|9804.3|9812.5|9802.5|12
1650896210000|2022-04-25 14:16:50|9812.3|9802.3|9811|9801|9812.3|9802.3|9810.8|9800.8|7
1650896220000|2022-04-25 14:17:00|9810.8|9800.8|9809.8|9799.8|9810.8|9800.8|9809.8|9799.8|7
1650896230000|2022-04-25 14:17:10|9810|9800|9810.8|9800.8|9810.8|9800.8|9809.8|9799.8|5
1650896240000|2022-04-25 14:17:20|9810.5|9800.5|9809.3|9799.3|9810.5|9800.5|9809.3|9799.3|12
1650896250000|2022-04-25 14:17:30|9808.5|9798.5|9808.3|9798.3|9808.5|9798.5|9808|9798|4
1650896260000|2022-04-25 14:17:40|9809.3|9799.3|9809.5|9799.5|9809.5|9799.5|9808.3|9798.3|9
1650896270000|2022-04-25 14:17:50|9809.8|9799.8|9807.8|9797.8|9810|9800|9807.8|9797.8|11
1650896290000|2022-04-25 14:18:10|9807.5|9797.5|9807.5|9797.5|9807.5|9797.5|9807.5|9797.5|1
1650896300000|2022-04-25 14:18:20|9806.5|9796.5|9806|9796|9806.5|9796.5|9806|9796|7
1650896310000|2022-04-25 14:18:30|9806.3|9796.3|9806.3|9796.3|9806.3|9796.3|9806.3|9796.3|1
1650896320000|2022-04-25 14:18:40|9805.3|9795.3|9803.8|9793.8|9806.3|9796.3|9803.8|9793.8|4
1650896330000|2022-04-25 14:18:50|9803.5|9793.5|9804.5|9794.5|9804.5|9794.5|9803.5|9793.5|12
1650896340000|2022-04-25 14:19:00|9804.3|9794.3|9804|9794|9804.3|9794.3|9804|9794|2
1650896350000|2022-04-25 14:19:10|9803.3|9793.3|9803.8|9793.8|9803.8|9793.8|9802.8|9792.8|13
1650896360000|2022-04-25 14:19:20|9803.5|9793.5|9804|9794|9804|9794|9803.3|9793.3|8
1650896370000|2022-04-25 14:19:30|9804.3|9794.3|9804.3|9794.3|9804.3|9794.3|9804.3|9794.3|1
1650896380000|2022-04-25 14:19:40|9804|9794|9803.3|9793.3|9804|9794|9803.3|9793.3|4
1650896390000|2022-04-25 14:19:50|9803.5|9793.5|9804.3|9794.3|9804.8|9794.8|9803.3|9793.3|9
1650896400000|2022-04-25 14:20:00|9804|9794|9802.8|9792.8|9804.8|9794.8|9802.3|9792.3|13
1650896410000|2022-04-25 14:20:10|9803|9793|9803.5|9793.5|9803.5|9793.5|9802.5|9792.5|10
1650896420000|2022-04-25 14:20:20|9803|9793|9804.3|9794.3|9804.3|9794.3|9802.5|9792.5|14
1650896430000|2022-04-25 14:20:30|9805.5|9795.5|9802.8|9792.8|9805.5|9795.5|9802.8|9792.8|7
1650896440000|2022-04-25 14:20:40|9803|9793|9803|9793|9803|9793|9802.5|9792.5|5
1650896450000|2022-04-25 14:20:50|9802.8|9792.8|9802|9792|9802.8|9792.8|9802|9792|5
1650896460000|2022-04-25 14:21:00|9801.5|9791.5|9803|9793|9803.3|9793.3|9801.5|9791.5|13
1650896470000|2022-04-25 14:21:10|9802.8|9792.8|9802.3|9792.3|9803.3|9793.3|9802|9792|6
1650896480000|2022-04-25 14:21:20|9802|9792|9796|9786|9802|9792|9796|9786|12
1650896490000|2022-04-25 14:21:30|9797|9787|9796.3|9786.3|9797|9787|9795.8|9785.8|5
1650896500000|2022-04-25 14:21:40|9796.5|9786.5|9795.8|9785.8|9796.5|9786.5|9794.8|9784.8|10
1650896510000|2022-04-25 14:21:50|9796|9786|9796|9786|9796.3|9786.3|9795.3|9785.3|12
1650896520000|2022-04-25 14:22:00|9796.3|9786.3|9796.3|9786.3|9796.5|9786.5|9795.3|9785.3|14
1650896530000|2022-04-25 14:22:10|9796.5|9786.5|9796.5|9786.5|9796.5|9786.5|9795.3|9785.3|12
1650896540000|2022-04-25 14:22:20|9797|9787|9796.3|9786.3|9797.3|9787.3|9795.5|9785.5|13
1650896550000|2022-04-25 14:22:30|9796.5|9786.5|9795.3|9785.3|9798.3|9788.3|9795|9785|19
1650896560000|2022-04-25 14:22:40|9795|9785|9795.3|9785.3|9796|9786|9795|9785|7
1650896570000|2022-04-25 14:22:50|9795.5|9785.5|9794.5|9784.5|9797.8|9787.8|9794.5|9784.5|12
1650896580000|2022-04-25 14:23:00|9794.8|9784.8|9794.5|9784.5|9795|9785|9794.5|9784.5|6
1650896590000|2022-04-25 14:23:10|9794.8|9784.8|9796.3|9786.3|9796.3|9786.3|9794.8|9784.8|4
1650896600000|2022-04-25 14:23:20|9796|9786|9794|9784|9796.3|9786.3|9794|9784|7
1650896610000|2022-04-25 14:23:30|9794.3|9784.3|9793.3|9783.3|9794.5|9784.5|9793.3|9783.3|9
1650896620000|2022-04-25 14:23:40|9793.5|9783.5|9794.5|9784.5|9795.3|9785.3|9793|9783|9
1650896630000|2022-04-25 14:23:50|9794.8|9784.8|9794.8|9784.8|9794.8|9784.8|9793.3|9783.3|14
1650896640000|2022-04-25 14:24:00|9794.5|9784.5|9801.3|9791.3|9801.8|9791.8|9794.5|9781.1|18
1650896650000|2022-04-25 14:24:10|9801.5|9791.5|9809.3|9799.3|9810.8|9800.8|9801.5|9791.5|17
1650896660000|2022-04-25 14:24:20|9809.5|9799.5|9807|9797|9809.5|9799.5|9806.5|9796.5|16
1650896670000|2022-04-25 14:24:30|9806.8|9796.8|9806|9796|9807|9797|9805.3|9795.3|16
1650896680000|2022-04-25 14:24:40|9805.8|9795.8|9806.8|9796.8|9808.5|9798.5|9805.8|9795.8|12
1650896690000|2022-04-25 14:24:50|9806.5|9796.5|9807|9797|9808.8|9798.8|9806.5|9796.5|12
1650896700000|2022-04-25 14:25:00|9807.5|9797.5|9811|9801|9811|9801|9807.5|9797.5|10
1650896760000|2022-04-25 14:26:00|9817.5|9807.5|9815.5|9805.5|9817.5|9807.5|9815.5|9805.5|8
1650896770000|2022-04-25 14:26:10|9814.3|9804.3|9811.8|9801.8|9814.3|9804.3|9811.3|9801.3|13
1650896780000|2022-04-25 14:26:20|9812|9802|9811.3|9801.3|9812|9802|9811|9801|9
1650896790000|2022-04-25 14:26:30|9811|9801|9811.3|9801.3|9811.3|9801.3|9809.3|9799.3|12
1650896800000|2022-04-25 14:26:40|9810.8|9800.8|9810|9800|9810.8|9800.8|9809.3|9799.3|14
1650896810000|2022-04-25 14:26:50|9809.8|9799.8|9809.5|9799.5|9810|9800|9809|9799|8
1650896870000|2022-04-25 14:27:50|9809.8|9799.8|9809.3|9799.3|9809.8|9799.8|9809.3|9799.3|3
1650896880000|2022-04-25 14:28:00|9809|9799|9811|9801|9811|9801|9806.3|9796.3|19
1650896890000|2022-04-25 14:28:10|9811.3|9801.3|9810.8|9800.8|9811.5|9801.5|9810.3|9800.3|15
1650896900000|2022-04-25 14:28:20|9810.5|9800.5|9808.5|9798.5|9810.5|9800.5|9808.3|9798.3|15
1650896910000|2022-04-25 14:28:30|9808|9798|9807.8|9797.8|9809.5|9799.5|9807.3|9797.3|18
1650896920000|2022-04-25 14:28:40|9808|9798|9808.5|9798.5|9809|9799|9807.8|9797.8|14
1650896930000|2022-04-25 14:28:50|9808.3|9798.3|9807.8|9797.8|9808.3|9798.3|9807.8|9797.8|4
1650896940000|2022-04-25 14:29:00|9808|9798|9806.8|9796.8|9808.3|9798.3|9805.5|9795.5|16
1650896950000|2022-04-25 14:29:10|9807.3|9797.3|9810|9800|9810|9800|9806.5|9796.5|9
1650896960000|2022-04-25 14:29:20|9810.3|9800.3|9809.3|9799.3|9810.5|9800.5|9809|9799|13
1650896970000|2022-04-25 14:29:30|9809.5|9799.5|9809.8|9799.8|9809.8|9799.8|9808.5|9798.5|12
1650896980000|2022-04-25 14:29:40|9810|9800|9812.5|9802.5|9813|9803|9810|9800|11
1650896990000|2022-04-25 14:29:50|9812.3|9802.3|9812.5|9802.5|9812.8|9802.8|9812|9802|9
1650897000000|2022-04-25 14:30:00|9812.8|9802.8|9812|9802|9812.8|9802.8|9811.8|9801.8|9
1650897060000|2022-04-25 14:31:00|9809.8|9799.8|9807.5|9797.5|9809.8|9799.8|9807.5|9797.5|7
1650897070000|2022-04-25 14:31:10|9807.8|9797.8|9803.3|9793.3|9807.8|9797.8|9803|9793|14
1650897080000|2022-04-25 14:31:20|9803|9793|9802.3|9792.3|9803.3|9793.3|9802|9792|10
1650897090000|2022-04-25 14:31:30|9802|9792|9800|9790|9802|9792|9799.8|9789.8|16
1650897100000|2022-04-25 14:31:40|9799.5|9789.5|9799.8|9789.8|9800.3|9790.3|9798.8|9788.8|9
1650897110000|2022-04-25 14:31:50|9800.3|9790.3|9800.8|9790.8|9801|9791|9800.3|9790.3|5
1650897120000|2022-04-25 14:32:00|9800.5|9790.5|9797.8|9787.8|9800.5|9790.5|9797.5|9787.5|13
1650897130000|2022-04-25 14:32:10|9797.5|9787.5|9801|9791|9801.3|9791.3|9797.5|9787.5|17
1650897140000|2022-04-25 14:32:20|9801.3|9791.3|9802.3|9792.3|9805|9795|9801|9791|15
1650897150000|2022-04-25 14:32:30|9802.5|9792.5|9803.5|9793.5|9804.5|9794.5|9802|9792|15
1650897160000|2022-04-25 14:32:40|9802.8|9792.8|9803.8|9793.8|9803.8|9793.8|9802|9792|14
1650897170000|2022-04-25 14:32:50|9803.5|9793.5|9802.3|9792.3|9804|9794|9802.3|9792.3|14
1650897180000|2022-04-25 14:33:00|9802|9792|9802.8|9792.8|9803.5|9793.5|9801.5|9791.5|15
1650897190000|2022-04-25 14:33:10|9802.5|9792.5|9803|9793|9803.3|9793.3|9801.8|9791.8|8
1650897200000|2022-04-25 14:33:20|9802.3|9792.3|9800.8|9790.8|9802.3|9792.3|9800.8|9790.8|11
1650897210000|2022-04-25 14:33:30|9800|9790|9799.3|9789.3|9800|9790|9799.3|9789.3|4
1650897220000|2022-04-25 14:33:40|9799.5|9789.5|9799.3|9789.3|9799.8|9789.8|9799.3|9789.3|4
1650897230000|2022-04-25 14:33:50|9799|9789|9800|9790|9800.5|9790.5|9799|9789|8
1650897240000|2022-04-25 14:34:00|9801|9791|9799.5|9789.5|9801|9791|9796.5|9781|19
1650897250000|2022-04-25 14:34:10|9800.8|9790.8|9801.5|9791.5|9801.8|9791.8|9800.5|9790.5|9
1650897260000|2022-04-25 14:34:20|9801.8|9791.8|9803.3|9793.3|9803.5|9793.5|9801.8|9791.8|7
1650897270000|2022-04-25 14:34:30|9803|9793|9806.3|9796.3|9806.3|9796.3|9803|9793|10
1650897280000|2022-04-25 14:34:40|9807.8|9797.8|9805.5|9795.5|9807.8|9797.8|9805|9795|14
1650897290000|2022-04-25 14:34:50|9805.8|9795.8|9806.3|9796.3|9806.8|9796.8|9804.8|9794.8|12
1650897300000|2022-04-25 14:35:00|9807|9797|9805|9795|9807.3|9797.3|9804.5|9794.5|15
1650897310000|2022-04-25 14:35:10|9804.8|9794.8|9805.8|9795.8|9806.3|9796.3|9804.8|9794.8|6
1650897320000|2022-04-25 14:35:20|9805.5|9795.5|9804.3|9794.3|9805.5|9795.5|9804|9794|10
1650897330000|2022-04-25 14:35:30|9803.8|9793.8|9803.8|9793.8|9804.3|9794.3|9803.8|9793.8|5
1650897340000|2022-04-25 14:35:40|9804|9794|9803.3|9793.3|9804.8|9794.8|9803|9793|10
1650897350000|2022-04-25 14:35:50|9803.5|9793.5|9803|9793|9803.5|9793.5|9802.5|9792.5|10
1650897360000|2022-04-25 14:36:00|9803.8|9793.8|9804.8|9794.8|9804.8|9794.8|9803.8|9793.8|10
1650897370000|2022-04-25 14:36:10|9804.5|9794.5|9805.8|9795.8|9805.8|9795.8|9803.5|9793.5|13
1650897380000|2022-04-25 14:36:20|9805.5|9795.5|9804|9794|9806.8|9796.8|9804|9794|12
1650897390000|2022-04-25 14:36:30|9804.5|9794.5|9804.5|9794.5|9805.3|9795.3|9804|9794|12
1650897400000|2022-04-25 14:36:40|9804.8|9794.8|9807|9797|9807|9797|9804.5|9794.5|7
1650897410000|2022-04-25 14:36:50|9806.8|9796.8|9806.5|9796.5|9807.8|9797.8|9806.5|9796.5|15
1650897420000|2022-04-25 14:37:00|9807.5|9797.5|9806.8|9796.8|9807.5|9797.5|9806.5|9796.5|15
1650897430000|2022-04-25 14:37:10|9807|9797|9806.8|9796.8|9807|9797|9806.5|9796.5|9
1650897440000|2022-04-25 14:37:20|9806.5|9796.5|9806.5|9796.5|9806.8|9796.8|9805.3|9795.3|15
1650897450000|2022-04-25 14:37:30|9806.3|9796.3|9816.3|9806.3|9816.5|9806.5|9806.3|9796.3|13
1650897460000|2022-04-25 14:37:40|9816|9806|9815|9805|9816.3|9806.3|9814.8|9804.8|11
1650897470000|2022-04-25 14:37:50|9814.8|9804.8|9814.8|9804.8|9814.8|9804.8|9814.8|9804.8|1
1650897480000|2022-04-25 14:38:00|9813|9803|9814.8|9804.8|9815|9805|9813|9803|10
1650897490000|2022-04-25 14:38:10|9814.5|9804.5|9817.5|9807.5|9817.5|9807.5|9814|9804|15
1650897500000|2022-04-25 14:38:20|9817.3|9807.3|9819.8|9809.8|9820.8|9810.8|9816.5|9806.5|19
1650897510000|2022-04-25 14:38:30|9819|9809|9816.8|9806.8|9819|9809|9815.8|9805.8|14
1650897520000|2022-04-25 14:38:40|9817.8|9807.8|9821|9811|9821.3|9811.3|9817.8|9807.8|14
1650897530000|2022-04-25 14:38:50|9820.5|9810.5|9820.3|9810.3|9821.5|9811.5|9820|9810|11
1650897540000|2022-04-25 14:39:00|9820.8|9810.8|9820.8|9810.8|9820.8|9810.8|9817.3|9807.3|14
1650897550000|2022-04-25 14:39:10|9821|9811|9821.5|9811.5|9821.5|9811.5|9819.3|9809.3|16
1650897560000|2022-04-25 14:39:20|9821.8|9811.8|9824.3|9814.3|9825.5|9815.5|9821.8|9811.8|16
1650897570000|2022-04-25 14:39:30|9823.8|9813.8|9822.3|9812.3|9825.3|9815.3|9822.3|9812.3|11
1650897580000|2022-04-25 14:39:40|9822|9812|9822|9812|9822|9812|9822|9812|1
1650897590000|2022-04-25 14:39:50|9822.3|9812.3|9821|9811|9822.3|9812.3|9821|9811|5
1650897600000|2022-04-25 14:40:00|9822|9812|9818.5|9808.5|9823.8|9813.8|9818.3|9808.3|17
1650897610000|2022-04-25 14:40:10|9818.8|9808.8|9819|9809|9820.8|9810.8|9818.8|9808.8|15
1650897620000|2022-04-25 14:40:20|9818.8|9808.8|9819.8|9809.8|9820.5|9810.5|9818.8|9808.8|16
1650897630000|2022-04-25 14:40:30|9820.3|9810.3|9820|9810|9820.5|9810.5|9819.8|9809.8|9
1650897640000|2022-04-25 14:40:40|9819.3|9809.3|9819.5|9809.5|9819.5|9809.5|9819|9809|3
1650897700000|2022-04-25 14:41:40|9819|9809|9819.3|9809.3|9819.5|9809.5|9819|9809|11
1650897710000|2022-04-25 14:41:50|9819.5|9809.5|9820.5|9810.5|9820.8|9810.8|9819|9809|10
1650897720000|2022-04-25 14:42:00|9819.8|9809.8|9818.5|9808.5|9819.8|9809.8|9818.3|9808.3|6
1650897730000|2022-04-25 14:42:10|9819|9809|9818.8|9808.8|9819.5|9809.5|9818.8|9808.8|5
1650897740000|2022-04-25 14:42:20|9818.5|9808.5|9822.5|9812.5|9822.6|9812.6|9818.5|9808.5|9
1650897750000|2022-04-25 14:42:30|9823.3|9813.3|9822.8|9812.8|9824.3|9814.3|9822.8|9812.8|7
1650897760000|2022-04-25 14:42:40|9822.3|9812.3|9822.8|9812.8|9822.8|9812.8|9821.8|9811.8|15
1650897770000|2022-04-25 14:42:50|9824.3|9814.3|9826.5|9816.5|9827.8|9817.8|9824|9814|13
1650897780000|2022-04-25 14:43:00|9827|9817|9825.5|9815.5|9827.3|9817.3|9825.3|9815.3|10
1650897790000|2022-04-25 14:43:10|9825.3|9815.3|9823.8|9813.8|9825.8|9815.8|9821.8|9811.8|15
1650897800000|2022-04-25 14:43:20|9822.8|9812.8|9822|9812|9823.8|9813.8|9821.8|9811.8|16
1650897810000|2022-04-25 14:43:30|9821.8|9811.8|9821|9811|9822.8|9812.8|9821|9811|8
1650897820000|2022-04-25 14:43:40|9820.8|9810.8|9820|9810|9820.8|9810.8|9820|9810|2
1650897830000|2022-04-25 14:43:50|9820.3|9810.3|9818|9808|9820.3|9810.3|9817.8|9807.8|12
1650897840000|2022-04-25 14:44:00|9818.3|9808.3|9821.8|9811.8|9824|9814|9818.3|9808.3|19
1650897850000|2022-04-25 14:44:10|9821.5|9811.5|9824.8|9814.8|9824.8|9814.8|9821.5|9811.5|10
1650897860000|2022-04-25 14:44:20|9824.3|9814.3|9825.3|9815.3|9825.8|9815.8|9824|9814|12
1650897870000|2022-04-25 14:44:30|9825|9815|9824.3|9814.3|9825|9815|9823|9813|6
1650897880000|2022-04-25 14:44:40|9824|9814|9824.3|9814.3|9824.3|9814.3|9824|9814|2
1650897890000|2022-04-25 14:44:50|9825|9815|9824.8|9814.8|9825|9815|9824.8|9814.8|2
1650897900000|2022-04-25 14:45:00|9824.5|9814.5|9820.5|9810.5|9824.5|9814.5|9820.3|9810.3|10
1650897910000|2022-04-25 14:45:10|9820.3|9810.3|9820.3|9810.3|9820.3|9810.3|9820.3|9810.3|1
1650897970000|2022-04-25 14:46:10|9815.5|9805.5|9814.8|9804.8|9815.5|9805.5|9814|9804|7
1650897980000|2022-04-25 14:46:20|9815.3|9805.3|9818.3|9808.3|9818.3|9808.3|9814|9804|12
1650897990000|2022-04-25 14:46:30|9817.8|9807.8|9814.5|9804.5|9817.8|9807.8|9814.5|9804.5|16
1650898000000|2022-04-25 14:46:40|9814.8|9804.8|9814.5|9804.5|9815.3|9805.3|9814.5|9804.5|4
1650898010000|2022-04-25 14:46:50|9814.3|9804.3|9814.5|9804.5|9816.3|9806.3|9813.5|9803.5|12
1650898020000|2022-04-25 14:47:00|9813.8|9803.8|9810.5|9800.5|9813.8|9803.8|9810.3|9800.3|8
1650898030000|2022-04-25 14:47:10|9810.3|9800.3|9813|9803|9813.8|9803.8|9809.8|9799.8|15
1650898040000|2022-04-25 14:47:20|9813.5|9803.5|9817.3|9807.3|9817.3|9807.3|9813.3|9803.3|14
1650898050000|2022-04-25 14:47:30|9818.3|9808.3|9820.8|9810.8|9821.8|9811.8|9817.8|9807.8|14
1650898060000|2022-04-25 14:47:40|9820.5|9810.5|9820|9810|9820.5|9810.5|9819.3|9809.3|5
1650898070000|2022-04-25 14:47:50|9821|9811|9823.8|9813.8|9823.8|9813.8|9821|9811|12
1650898080000|2022-04-25 14:48:00|9823.5|9813.5|9821|9811|9823.5|9813.5|9821|9811|14
1650898090000|2022-04-25 14:48:10|9821.3|9811.3|9818.5|9808.5|9822.5|9812.5|9818.5|9808.5|17
1650898100000|2022-04-25 14:48:20|9818.3|9808.3|9817.8|9807.8|9818.5|9808.5|9817.8|9807.8|5
1650898110000|2022-04-25 14:48:30|9817|9807|9816.3|9806.3|9817|9807|9816|9806|8
1650898120000|2022-04-25 14:48:40|9816|9806|9818.5|9808.5|9818.8|9808.8|9816|9806|15
1650898130000|2022-04-25 14:48:50|9818.3|9808.3|9818.8|9808.8|9819.5|9809.5|9817.5|9807.5|13
1650898140000|2022-04-25 14:49:00|9818.3|9808.3|9816.3|9806.3|9818.5|9808.5|9816|9806|18
1650898150000|2022-04-25 14:49:10|9816.5|9806.5|9816|9806|9817.5|9807.5|9816|9806|11
1650898160000|2022-04-25 14:49:20|9816.3|9806.3|9816.5|9806.5|9817.5|9807.5|9816.3|9806.3|7
1650898170000|2022-04-25 14:49:30|9817.3|9807.3|9817.3|9807.3|9817.5|9807.5|9817|9807|6
1650898180000|2022-04-25 14:49:40|9817.5|9807.5|9817.3|9807.3|9817.5|9807.5|9817.3|9807.3|6
1650898190000|2022-04-25 14:49:50|9816.8|9806.8|9816.3|9806.3|9816.8|9806.8|9815.3|9805.3|11
1650898200000|2022-04-25 14:50:00|9816.5|9806.5|9814.5|9804.5|9817|9807|9814.3|9804.3|10
1650898210000|2022-04-25 14:50:10|9814.8|9804.8|9814.3|9804.3|9815.3|9805.3|9814|9804|8
1650898220000|2022-04-25 14:50:20|9814|9804|9814.5|9804.5|9814.5|9804.5|9813.3|9803.3|7
1650898230000|2022-04-25 14:50:30|9814.3|9804.3|9812.3|9802.3|9815.3|9805.3|9812|9802|15
1650898240000|2022-04-25 14:50:40|9812.5|9802.5|9812.3|9802.3|9812.5|9802.5|9812|9802|9
1650898250000|2022-04-25 14:50:50|9812.5|9802.5|9812.3|9802.3|9814|9804|9811.8|9801.8|15
1650898260000|2022-04-25 14:51:00|9812.5|9802.5|9812.3|9802.3|9812.8|9802.8|9810.8|9800.8|12
1650898270000|2022-04-25 14:51:10|9812.5|9802.5|9812.3|9802.3|9812.5|9802.5|9812.3|9802.3|2
1650898330000|2022-04-25 14:52:10|9810|9800|9809.8|9799.8|9810|9800|9809.5|9799.5|6
1650898340000|2022-04-25 14:52:20|9809.5|9799.5|9810|9800|9810.3|9800.3|9809.5|9799.5|7
1650898350000|2022-04-25 14:52:30|9809.8|9799.8|9810.3|9800.3|9810.3|9800.3|9809.8|9799.8|3
1650898360000|2022-04-25 14:52:40|9810|9800|9811.3|9801.3|9811.3|9801.3|9809.8|9799.8|11
1650898370000|2022-04-25 14:52:50|9810.5|9800.5|9810.8|9800.8|9811.5|9801.5|9810.5|9800.5|11
1650898380000|2022-04-25 14:53:00|9810.5|9800.5|9808.8|9798.8|9810.5|9800.5|9808.8|9798.8|13
1650898390000|2022-04-25 14:53:10|9809|9799|9810|9800|9811|9801|9808.3|9798.3|12
1650898400000|2022-04-25 14:53:20|9810.3|9800.3|9810.5|9800.5|9811|9801|9809.5|9799.5|10
1650898410000|2022-04-25 14:53:30|9810|9800|9809.5|9799.5|9810|9800|9809.3|9799.3|10
1650898420000|2022-04-25 14:53:40|9809.8|9799.8|9809.8|9799.8|9809.8|9799.8|9808.8|9798.8|9
1650898430000|2022-04-25 14:53:50|9809.3|9799.3|9809.8|9799.8|9810|9800|9809.3|9799.3|8
1650898440000|2022-04-25 14:54:00|9809.5|9799.5|9809|9799|9809.5|9799.5|9809|9799|9
1650898450000|2022-04-25 14:54:10|9808.8|9798.8|9809.8|9799.8|9809.8|9799.8|9808.8|9798.8|8
1650898460000|2022-04-25 14:54:20|9810|9800|9809|9799|9810|9800|9809|9799|11
1650898470000|2022-04-25 14:54:30|9809.3|9799.3|9807.5|9797.5|9809.3|9799.3|9805.5|9795.5|16
1650898480000|2022-04-25 14:54:40|9807.8|9797.8|9807.5|9797.5|9808.5|9798.5|9807|9797|12
1650898490000|2022-04-25 14:54:50|9809.3|9799.3|9810.3|9800.3|9810.3|9800.3|9808.3|9798.3|7
1650898500000|2022-04-25 14:55:00|9810.8|9800.8|9809.5|9799.5|9813.5|9803.5|9809|9799|23
1650898510000|2022-04-25 14:55:10|9808.3|9798.3|9808|9798|9811.6|9799.8|9807.4|9791.6|10
1650898520000|2022-04-25 14:55:20|9808.3|9798.3|9808.8|9798.8|9809.5|9799.5|9808.3|9798.3|12
1650898530000|2022-04-25 14:55:30|9809|9799|9809|9799|9809|9799|9809|9799|1
1650898580000|2022-04-25 14:56:20|9810.3|9800.3|9810|9800|9810.8|9800.8|9810|9800|5
1650898590000|2022-04-25 14:56:30|9809.8|9799.8|9808.5|9798.5|9810.3|9800.3|9808|9798|10
1650898600000|2022-04-25 14:56:40|9808.8|9798.8|9810.3|9800.3|9810.5|9800.5|9808.3|9798.3|13
1650898610000|2022-04-25 14:56:50|9811|9801|9813|9803|9814|9804|9810.8|9800.8|11
1650898620000|2022-04-25 14:57:00|9813.5|9803.5|9812|9802|9814.3|9804.3|9812|9802|15
1650898630000|2022-04-25 14:57:10|9812.3|9802.3|9812.8|9802.8|9813.5|9803.5|9811.5|9801.5|10
1650898640000|2022-04-25 14:57:20|9813.3|9803.3|9814.5|9804.5|9814.5|9804.5|9812.5|9802.5|12
1650898650000|2022-04-25 14:57:30|9814.3|9804.3|9814.5|9804.5|9815|9805|9812.8|9802.8|16
1650898660000|2022-04-25 14:57:40|9815|9805|9814.8|9804.8|9816.5|9806.5|9814.8|9804.8|15
1650898670000|2022-04-25 14:57:50|9814.3|9804.3|9813.8|9803.8|9815.3|9805.3|9813|9803|16
1650898680000|2022-04-25 14:58:00|9812.8|9802.8|9813.8|9803.8|9813.8|9803.8|9812.8|9802.8|9
1650898690000|2022-04-25 14:58:10|9813.5|9803.5|9811.5|9801.5|9814|9804|9811.3|9801.3|19
1650898700000|2022-04-25 14:58:20|9812.3|9802.3|9813.3|9803.3|9813.3|9803.3|9810.8|9800.8|19
1650898710000|2022-04-25 14:58:30|9813.5|9803.5|9812.3|9802.3|9814.5|9804.5|9811.8|9801.8|18
1650898720000|2022-04-25 14:58:40|9812|9802|9814.5|9804.5|9814.5|9804.5|9811.3|9801.3|17
1650898730000|2022-04-25 14:58:50|9814.3|9804.3|9812.8|9802.8|9814.5|9804.5|9812.8|9802.8|15
1650898740000|2022-04-25 14:59:00|9812.5|9802.5|9814.8|9804.8|9816.8|9806.8|9812.5|9802.5|17
1650898750000|2022-04-25 14:59:10|9814.5|9804.5|9816.5|9806.5|9817.5|9807.5|9814.5|9804.5|11
1650898760000|2022-04-25 14:59:20|9816.3|9806.3|9812|9802|9816.3|9806.3|9812|9802|17
1650898770000|2022-04-25 14:59:30|9812.3|9802.3|9811.8|9801.8|9812.3|9802.3|9811|9801|9
1650898780000|2022-04-25 14:59:40|9811.5|9801.5|9812.8|9802.8|9814|9804|9811.3|9801.3|18
1650898790000|2022-04-25 14:59:50|9812.5|9802.5|9811.8|9801.8|9812.8|9802.8|9811|9801|13
1650898800000|2022-04-25 15:00:00|9811.5|9801.5|9811.8|9801.8|9812.5|9802.5|9810.8|9800.8|13
1650898810000|2022-04-25 15:00:10|9813.3|9803.3|9815.3|9805.3|9815.3|9805.3|9812.3|9802.3|20
1650898820000|2022-04-25 15:00:20|9815.8|9805.8|9815.5|9805.5|9817.3|9807.3|9815.5|9805.5|11
1650898830000|2022-04-25 15:00:30|9815.8|9805.8|9814.5|9804.5|9816|9806|9814.5|9804.5|10
1650898840000|2022-04-25 15:00:40|9814.3|9804.3|9812.8|9802.8|9814.8|9804.8|9812.3|9802.3|14
1650898850000|2022-04-25 15:00:50|9813|9803|9816.5|9806.5|9816.5|9806.5|9812.8|9802.8|8
1650898860000|2022-04-25 15:01:00|9816|9806|9814.3|9804.3|9816|9806|9814.3|9804.3|7
1650898870000|2022-04-25 15:01:10|9814.5|9804.5|9813.8|9803.8|9814.5|9804.5|9813.8|9803.8|12
1650898880000|2022-04-25 15:01:20|9812.5|9802.5|9810.5|9800.5|9812.5|9802.5|9810.5|9800.5|9
1650898890000|2022-04-25 15:01:30|9810.3|9800.3|9807|9797|9810.3|9800.3|9806.8|9796.8|6
1650898900000|2022-04-25 15:01:40|9806.8|9796.8|9804.8|9794.8|9806.8|9796.8|9804.5|9794.5|10
1650898910000|2022-04-25 15:01:50|9804.5|9794.5|9805.5|9795.5|9806.5|9796.5|9804|9794|11
1650898920000|2022-04-25 15:02:00|9806|9796|9803.5|9793.5|9806.8|9796.8|9803.5|9793.5|13
1650898930000|2022-04-25 15:02:10|9803.3|9793.3|9807.5|9797.5|9810|9800|9803.3|9793.3|17
1650898940000|2022-04-25 15:02:20|9807.8|9797.8|9815.3|9805.3|9817.8|9807.8|9807.8|9797.8|19
1650898950000|2022-04-25 15:02:30|9815|9805|9810.8|9800.8|9815|9805|9810.8|9800.8|10
1650898960000|2022-04-25 15:02:40|9810.5|9800.5|9807.8|9797.8|9810.5|9800.5|9807.8|9797.8|16
1650898970000|2022-04-25 15:02:50|9807.5|9797.5|9808.8|9798.8|9809.8|9799.8|9807.5|9797.5|11
1650898980000|2022-04-25 15:03:00|9810|9800|9809.8|9799.8|9811.3|9801.3|9808.8|9798.8|13
1650898990000|2022-04-25 15:03:10|9809.5|9799.5|9807.5|9797.5|9809.5|9799.5|9807.3|9797.3|11
1650899000000|2022-04-25 15:03:20|9807.8|9797.8|9806.5|9796.5|9808|9798|9806.5|9796.5|9
1650899010000|2022-04-25 15:03:30|9807.3|9797.3|9806.5|9796.5|9808.3|9798.3|9806.5|9796.5|7
1650899020000|2022-04-25 15:03:40|9806.3|9796.3|9806|9796|9806.5|9796.5|9805.8|9795.8|10
1650899030000|2022-04-25 15:03:50|9806.3|9796.3|9807.5|9797.5|9809|9799|9806.3|9796.3|18
1650899040000|2022-04-25 15:04:00|9808|9798|9806.5|9796.5|9809.3|9799.3|9806.5|9796.5|17
1650899050000|2022-04-25 15:04:10|9806.3|9796.3|9806.8|9796.8|9807|9797|9806|9796|10
1650899060000|2022-04-25 15:04:20|9807|9797|9807.3|9797.3|9807.8|9797.8|9806.5|9796.5|9
1650899070000|2022-04-25 15:04:30|9807.5|9797.5|9807|9797|9807.8|9797.8|9807|9797|9
1650899080000|2022-04-25 15:04:40|9806.5|9796.5|9806.8|9796.8|9807.8|9797.8|9806.5|9796.5|10
1650899090000|2022-04-25 15:04:50|9807|9797|9807.3|9797.3|9807.3|9797.3|9807|9797|2
1650899100000|2022-04-25 15:05:00|9807.8|9797.8|9807.8|9797.8|9807.8|9797.8|9807.8|9797.8|1
1650899160000|2022-04-25 15:06:00|9805.3|9795.3|9803.5|9793.5|9805.3|9795.3|9803|9793|8
1650899170000|2022-04-25 15:06:10|9802.3|9792.3|9806.3|9796.3|9807|9797|9802|9792|12
1650899180000|2022-04-25 15:06:20|9806|9796|9807|9797|9808.3|9798.3|9806|9796|12
1650899190000|2022-04-25 15:06:30|9806.5|9796.5|9805.5|9795.5|9806.5|9796.5|9805.5|9795.5|6
1650899200000|2022-04-25 15:06:40|9805|9795|9806|9796|9806|9796|9804.3|9794.3|10
1650899210000|2022-04-25 15:06:50|9806.5|9796.5|9804.3|9794.3|9807.5|9797.5|9804.3|9794.3|14
1650899220000|2022-04-25 15:07:00|9804.5|9794.5|9803.5|9793.5|9804.8|9794.8|9803|9793|10
1650899230000|2022-04-25 15:07:10|9804.5|9794.5|9807.5|9797.5|9807.8|9797.8|9802.8|9792.8|13
1650899240000|2022-04-25 15:07:20|9807.3|9797.3|9807|9797|9807.8|9797.8|9807|9797|8
1650899250000|2022-04-25 15:07:30|9807.3|9797.3|9807|9797|9807.3|9797.3|9806|9796|15
1650899260000|2022-04-25 15:07:40|9807.3|9797.3|9809|9799|9809|9799|9807.3|9797.3|7
1650899270000|2022-04-25 15:07:50|9808.8|9798.8|9808|9798|9808.8|9798.8|9807.5|9797.5|13
1650899280000|2022-04-25 15:08:00|9808.5|9798.5|9809.5|9799.5|9809.5|9799.5|9806.8|9796.8|15
1650899290000|2022-04-25 15:08:10|9809.3|9799.3|9810.5|9800.5|9811|9801|9809.3|9799.3|11
1650899300000|2022-04-25 15:08:20|9811|9801|9812|9802|9812.5|9802.5|9810.5|9800.5|14
1650899310000|2022-04-25 15:08:30|9812.3|9802.3|9814.3|9804.3|9815.3|9805.3|9812.3|9802.3|11
1650899320000|2022-04-25 15:08:40|9814.5|9804.5|9814.5|9804.5|9814.5|9804.5|9814|9804|12
1650899330000|2022-04-25 15:08:50|9814|9804|9811.5|9801.5|9814.5|9804.5|9811.5|9801.5|7
1650899340000|2022-04-25 15:09:00|9812|9802|9807.5|9797.5|9812|9802|9805.5|9795.5|18
1650899350000|2022-04-25 15:09:10|9807.3|9797.3|9804.8|9794.8|9808.5|9798.5|9804.8|9794.8|9
1650899360000|2022-04-25 15:09:20|9804.5|9794.5|9804.8|9794.8|9805.3|9795.3|9803.3|9793.3|16
1650899370000|2022-04-25 15:09:30|9805|9795|9806.8|9796.8|9807.5|9797.5|9804.3|9794.3|13
1650899380000|2022-04-25 15:09:40|9807|9797|9807.8|9797.8|9808.5|9798.5|9807|9797|10
1650899390000|2022-04-25 15:09:50|9807.5|9797.5|9807.8|9797.8|9808|9798|9807|9797|10
1650899400000|2022-04-25 15:10:00|9807|9797|9803.3|9793.3|9807|9797|9803.3|9793.3|7
1650899410000|2022-04-25 15:10:10|9803.5|9793.5|9802.8|9792.8|9803.5|9793.5|9801.8|9791.8|11
1650899420000|2022-04-25 15:10:20|9802.5|9792.5|9799.3|9789.3|9802.5|9792.5|9799.3|9789.3|14
1650899430000|2022-04-25 15:10:30|9799.5|9789.5|9798.5|9788.5|9800.5|9790.5|9798.5|9788.5|10
1650899440000|2022-04-25 15:10:40|9798.3|9788.3|9800|9790|9800.3|9790.3|9798.3|9788.3|10
1650899450000|2022-04-25 15:10:50|9799|9789|9800.5|9790.5|9801.3|9791.3|9799|9789|8
1650899460000|2022-04-25 15:11:00|9800.3|9790.3|9801.5|9791.5|9801.8|9791.8|9799.8|9789.8|16
1650899470000|2022-04-25 15:11:10|9801.3|9791.3|9804.3|9794.3|9804.3|9794.3|9801.3|9791.3|7
1650899480000|2022-04-25 15:11:20|9804.8|9794.8|9804|9794|9804.8|9794.8|9803.8|9793.8|11
1650899490000|2022-04-25 15:11:30|9803.8|9793.8|9805.3|9795.3|9805.3|9795.3|9803.8|9793.8|5
1650899500000|2022-04-25 15:11:40|9805.5|9795.5|9805.9|9795.9|9805.9|9795.9|9803.8|9793.8|9
1650899510000|2022-04-25 15:11:50|9806|9796|9806.3|9796.3|9806.3|9796.3|9805.8|9795.8|3
1650899520000|2022-04-25 15:12:00|9806.5|9796.5|9806.8|9796.8|9807.8|9797.8|9806.3|9796.3|14
1650899530000|2022-04-25 15:12:10|9807|9797|9808|9798|9808.5|9798.5|9807|9797|10
1650899540000|2022-04-25 15:12:20|9807.8|9797.8|9808.5|9798.5|9808.5|9798.5|9807.8|9797.8|2
1650899550000|2022-04-25 15:12:30|9809|9799|9809|9799|9809|9799|9809|9799|1
1650899560000|2022-04-25 15:12:40|9809.3|9799.3|9809|9799|9809.3|9799.3|9809|9799|2
1650899570000|2022-04-25 15:12:50|9809.3|9799.3|9809.3|9799.3|9809.3|9799.3|9809.3|9799.3|1
1650899580000|2022-04-25 15:13:00|9809|9799|9808.5|9798.5|9809|9799|9808.5|9798.5|2
1650899590000|2022-04-25 15:13:10|9809|9799|9809|9799|9809|9799|9808.8|9798.8|3
1650899600000|2022-04-25 15:13:20|9808.8|9798.8|9808.3|9798.3|9809|9799|9808|9798|9
1650899610000|2022-04-25 15:13:30|9808.5|9798.5|9811.8|9801.8|9812|9802|9808.3|9798.3|8
1650899620000|2022-04-25 15:13:40|9811.5|9801.5|9811|9801|9812|9802|9810.3|9800.3|15
1650899630000|2022-04-25 15:13:50|9810.8|9800.8|9810.8|9800.8|9810.8|9800.8|9810.5|9800.5|5
1650899640000|2022-04-25 15:14:00|9810.5|9800.5|9812.3|9802.3|9812.3|9802.3|9810.3|9800.3|6
1650899650000|2022-04-25 15:14:10|9812|9802|9808|9798|9812.8|9802.8|9808|9798|14
1650899660000|2022-04-25 15:14:20|9808.5|9798.5|9808|9798|9811.3|9801.3|9807.5|9797.5|8
1650899670000|2022-04-25 15:14:30|9807.5|9797.5|9808.3|9798.3|9808.8|9798.8|9807.5|9797.5|6
1650899680000|2022-04-25 15:14:40|9808|9798|9808|9798|9808.5|9798.5|9808|9798|6
1650899690000|2022-04-25 15:14:50|9808.5|9798.5|9810|9800|9810.5|9800.5|9808.5|9798.5|7
1650899700000|2022-04-25 15:15:00|9809.5|9799.5|9809.3|9799.3|9810.3|9800.3|9809.3|9799.3|12
1650899760000|2022-04-25 15:16:00|9805.3|9795.3|9805|9795|9805.3|9795.3|9804.8|9794.8|5
1650899770000|2022-04-25 15:16:10|9804.8|9794.8|9805.8|9795.8|9806.8|9796.8|9804.8|9794.8|11
1650899780000|2022-04-25 15:16:20|9805.5|9795.5|9805.3|9795.3|9805.5|9795.5|9804.8|9794.8|10
1650899790000|2022-04-25 15:16:30|9805|9795|9805.5|9795.5|9806|9796|9803.8|9793.8|12
1650899800000|2022-04-25 15:16:40|9805.3|9795.3|9805.3|9795.3|9805.8|9795.8|9805.3|9795.3|9
1650899810000|2022-04-25 15:16:50|9805|9795|9804.8|9794.8|9805.3|9795.3|9804.8|9794.8|6
1650899820000|2022-04-25 15:17:00|9805|9795|9806.8|9796.8|9810.5|9796.8|9804.8|9790.5|9
1650899830000|2022-04-25 15:17:10|9806.6|9796.6|9807|9797|9811.3|9797|9806.6|9791.3|5
1650899850000|2022-04-25 15:17:30|9806.8|9796.8|9807|9797|9807.5|9797.5|9806.5|9796.5|8
1650899860000|2022-04-25 15:17:40|9806.8|9796.8|9808.8|9798.8|9808.8|9798.8|9806.8|9796.8|2
1650899870000|2022-04-25 15:17:50|9808.5|9798.5|9809|9799|9809.3|9799.3|9808.5|9798.5|7
1650899880000|2022-04-25 15:18:00|9808.8|9798.8|9808.5|9798.5|9809|9799|9808.3|9798.3|8
1650899890000|2022-04-25 15:18:10|9808.3|9798.3|9808.3|9798.3|9808.5|9798.5|9808|9798|7
1650899900000|2022-04-25 15:18:20|9808|9798|9808.3|9798.3|9808.3|9798.3|9807.8|9797.8|4
1650899910000|2022-04-25 15:18:30|9808|9798|9807.8|9797.8|9808|9798|9807.8|9797.8|2
1650899920000|2022-04-25 15:18:40|9808|9798|9806.3|9796.3|9808|9798|9805.5|9795.5|10
1650899930000|2022-04-25 15:18:50|9807.3|9797.3|9806.8|9796.8|9807.3|9797.3|9806.5|9796.5|11
1650899940000|2022-04-25 15:19:00|9807.3|9797.3|9807.5|9797.5|9807.8|9797.8|9807|9797|10
1650899950000|2022-04-25 15:19:10|9807.8|9797.8|9807|9797|9808.3|9798.3|9807|9797|8
1650899960000|2022-04-25 15:19:20|9806.5|9796.5|9805.3|9795.3|9806.8|9796.8|9805|9795|13
1650899970000|2022-04-25 15:19:30|9805|9795|9804.8|9794.8|9805.3|9795.3|9804.8|9794.8|6
1650899980000|2022-04-25 15:19:40|9804.3|9794.3|9802.8|9792.8|9804.3|9794.3|9802.5|9792.5|4
1650899990000|2022-04-25 15:19:50|9803|9793|9802.8|9792.8|9803|9793|9802.3|9792.3|12
1650900000000|2022-04-25 15:20:00|9803|9793|9804|9794|9804|9794|9802.3|9792.3|15
1650900010000|2022-04-25 15:20:10|9804.3|9794.3|9804.3|9794.3|9805|9795|9803.3|9793.3|13
1650900020000|2022-04-25 15:20:20|9804|9794|9802|9792|9804|9794|9802|9792|9
1650900030000|2022-04-25 15:20:30|9802.3|9792.3|9802.3|9792.3|9802.3|9792.3|9801.8|9791.8|11
1650900040000|2022-04-25 15:20:40|9802.8|9792.8|9802.3|9792.3|9803.5|9793.5|9802|9792|6
1650900050000|2022-04-25 15:20:50|9802.5|9792.5|9802|9792|9802.5|9792.5|9802|9792|7
1650900060000|2022-04-25 15:21:00|9802.3|9792.3|9802|9792|9802.3|9792.3|9801.8|9791.8|8
1650900070000|2022-04-25 15:21:10|9801.8|9791.8|9804|9794|9804|9794|9801.8|9791.8|13
1650900080000|2022-04-25 15:21:20|9804.3|9794.3|9804.8|9794.8|9805.3|9795.3|9803.8|9793.8|10
1650900090000|2022-04-25 15:21:30|9805.3|9795.3|9805.3|9795.3|9806|9796|9805|9795|13
1650900100000|2022-04-25 15:21:40|9805|9795|9806|9796|9806|9796|9804.8|9794.8|12
1650900110000|2022-04-25 15:21:50|9806.3|9796.3|9806.3|9796.3|9806.3|9796.3|9805.5|9795.5|10
1650900120000|2022-04-25 15:22:00|9806|9796|9809.3|9799.3|9809.5|9799.5|9805.8|9795.8|11
1650900130000|2022-04-25 15:22:10|9810.8|9800.8|9811.3|9801.3|9812.3|9802.3|9808.8|9798.8|11
1650900140000|2022-04-25 15:22:20|9811|9801|9810.8|9800.8|9811.3|9801.3|9810.8|9800.8|8
1650900150000|2022-04-25 15:22:30|9811|9801|9808.3|9798.3|9811|9801|9808.3|9798.3|11
1650900160000|2022-04-25 15:22:40|9808|9798|9808|9798|9808.5|9798.5|9807.5|9797.5|12
1650900170000|2022-04-25 15:22:50|9807.8|9797.8|9807.5|9797.5|9808|9798|9807.3|9797.3|6
1650900180000|2022-04-25 15:23:00|9807.3|9797.3|9808|9798|9808|9798|9807.3|9797.3|14
1650900190000|2022-04-25 15:23:10|9808.5|9798.5|9809|9799|9810.5|9800.5|9808.5|9798.5|10
1650900200000|2022-04-25 15:23:20|9808.8|9798.8|9807.3|9797.3|9808.8|9798.8|9807|9797|5
1650900210000|2022-04-25 15:23:30|9807|9797|9807|9797|9807.3|9797.3|9807|9797|3
1650900220000|2022-04-25 15:23:40|9807.5|9797.5|9808.5|9798.5|9809.8|9799.8|9807.5|9797.5|9
1650900230000|2022-04-25 15:23:50|9808.8|9798.8|9807.5|9797.5|9809.3|9799.3|9806.8|9796.8|12
1650900240000|2022-04-25 15:24:00|9806.8|9796.8|9805.8|9795.8|9806.8|9796.8|9805|9795|14
1650900250000|2022-04-25 15:24:10|9805.5|9795.5|9802.5|9792.5|9805.8|9795.8|9802|9792|11
1650900260000|2022-04-25 15:24:20|9803|9793|9803.3|9793.3|9803.3|9793.3|9802.3|9792.3|8
1650900270000|2022-04-25 15:24:30|9803.8|9793.8|9802.8|9792.8|9804.8|9794.8|9802.5|9792.5|9
1650900280000|2022-04-25 15:24:40|9802.5|9792.5|9803|9793|9803|9793|9801.3|9791.3|6
1650900290000|2022-04-25 15:24:50|9802.8|9792.8|9802|9792|9803|9793|9802|9792|15
1650900300000|2022-04-25 15:25:00|9801.8|9791.8|9800.5|9790.5|9801.8|9791.8|9799.8|9789.8|5
1650900310000|2022-04-25 15:25:10|9799.8|9789.8|9803|9793|9803.8|9793.8|9799.8|9789.8|13
1650900320000|2022-04-25 15:25:20|9803.3|9793.3|9804.3|9794.3|9805.3|9795.3|9803.3|9793.3|11
1650900330000|2022-04-25 15:25:30|9805|9795|9803.8|9793.8|9805.3|9795.3|9803.8|9793.8|11
1650900340000|2022-04-25 15:25:40|9804|9794|9804.5|9794.5|9804.5|9794.5|9802.8|9792.8|11
1650900350000|2022-04-25 15:25:50|9804.8|9794.8|9803|9793|9804.8|9794.8|9803|9793|14
1650900360000|2022-04-25 15:26:00|9802.8|9792.8|9802.8|9792.8|9803.8|9793.8|9802.8|9792.8|15
1650900370000|2022-04-25 15:26:10|9802.5|9792.5|9802.8|9792.8|9802.8|9792.8|9802.3|9792.3|5
1650900380000|2022-04-25 15:26:20|9803|9793|9799.5|9789.5|9803|9793|9799.5|9789.5|10
1650900390000|2022-04-25 15:26:30|9801|9791|9798.8|9788.8|9801|9791|9798|9788|17
1650900400000|2022-04-25 15:26:40|9798|9788|9798.5|9788.5|9799.3|9789.3|9797.8|9787.8|10
1650900410000|2022-04-25 15:26:50|9798.3|9788.3|9798.8|9788.8|9799.8|9789.8|9798.3|9788.3|11
1650900420000|2022-04-25 15:27:00|9798.3|9788.3|9799.5|9789.5|9800|9790|9797|9787|18
1650900430000|2022-04-25 15:27:10|9799|9789|9800|9790|9800.3|9790.3|9798.3|9788.3|10
1650900440000|2022-04-25 15:27:20|9800.3|9790.3|9800|9790|9800.8|9790.8|9799.8|9789.8|6
1650900450000|2022-04-25 15:27:30|9800.3|9790.3|9801.3|9791.3|9801.8|9791.8|9800.3|9790.3|6
1650900460000|2022-04-25 15:27:40|9801|9791|9801|9791|9801.8|9791.8|9800.8|9790.8|8
1650900470000|2022-04-25 15:27:50|9801.3|9791.3|9802.3|9792.3|9803.8|9793.8|9801|9791|11
1650900480000|2022-04-25 15:28:00|9802|9792|9802.5|9792.5|9803.5|9793.5|9801.8|9791.8|16
1650900490000|2022-04-25 15:28:10|9802.3|9792.3|9803.3|9793.3|9803.5|9793.5|9802.3|9792.3|10
1650900500000|2022-04-25 15:28:20|9804|9794|9802.5|9792.5|9804.5|9794.5|9802.3|9792.3|19
1650900510000|2022-04-25 15:28:30|9802.3|9792.3|9803|9793|9803.3|9793.3|9802.3|9792.3|6
1650900520000|2022-04-25 15:28:40|9802.8|9792.8|9802.3|9792.3|9802.8|9792.8|9801|9791|10
1650900580000|2022-04-25 15:29:40|9797.5|9787.5|9797.5|9787.5|9797.5|9787.5|9797.5|9787.5|1
1650900590000|2022-04-25 15:29:50|9797.3|9787.3|9797.3|9787.3|9798|9788|9796.8|9786.8|8
1650900600000|2022-04-25 15:30:00|9797.5|9787.5|9797.8|9787.8|9798.5|9788.5|9797.5|9787.5|10
1650900610000|2022-04-25 15:30:10|9797.5|9787.5|9798.5|9788.5|9798.5|9788.5|9797.5|9787.5|8
1650900620000|2022-04-25 15:30:20|9797.5|9787.5|9797.8|9787.8|9798|9788|9797|9787|7
1650900630000|2022-04-25 15:30:30|9797.5|9787.5|9796.8|9786.8|9797.5|9787.5|9796.3|9786.3|6
1650900640000|2022-04-25 15:30:40|9796.5|9786.5|9797.5|9787.5|9797.5|9787.5|9796.3|9786.3|10
1650900650000|2022-04-25 15:30:50|9797.8|9787.8|9803.1|9783.1|9803.1|9787.8|9796.8|9783.1|7
1650900660000|2022-04-25 15:31:00|9798.3|9788.3|9797.5|9787.5|9798.3|9788.3|9797.3|9787.3|6
1650900670000|2022-04-25 15:31:10|9797.3|9787.3|9796.5|9786.5|9797.3|9787.3|9796.5|9786.5|6
1650900680000|2022-04-25 15:31:20|9796.3|9786.3|9794.3|9784.3|9796.3|9786.3|9793.8|9783.8|9
1650900690000|2022-04-25 15:31:30|9794.5|9784.5|9794.5|9784.5|9796.8|9786.8|9794|9784|10
1650900700000|2022-04-25 15:31:40|9794.8|9784.8|9796.5|9786.5|9796.8|9786.8|9794.8|9784.8|10
1650900710000|2022-04-25 15:31:50|9796.3|9786.3|9795.3|9785.3|9796.3|9786.3|9795|9785|6
1650900720000|2022-04-25 15:32:00|9795.8|9785.8|9794.3|9784.3|9795.8|9785.8|9794.3|9784.3|7
1650900730000|2022-04-25 15:32:10|9794|9784|9794.3|9784.3|9794.3|9784.3|9794|9784|6
1650900740000|2022-04-25 15:32:20|9793.8|9783.8|9793|9783|9793.8|9783.8|9793|9783|9
1650900750000|2022-04-25 15:32:30|9793.5|9783.5|9793|9783|9793.8|9783.8|9793|9783|9
1650900760000|2022-04-25 15:32:40|9792.8|9782.8|9792|9782|9793|9783|9791|9781|8
1650900770000|2022-04-25 15:32:50|9792.3|9782.3|9792.5|9782.5|9793|9783|9792.3|9782.3|11
1650900780000|2022-04-25 15:33:00|9793|9783|9793.5|9783.5|9793.8|9783.8|9793|9783|6
1650900790000|2022-04-25 15:33:10|9793.3|9783.3|9793.3|9783.3|9799.3|9784|9793.3|9779.3|5
1650900800000|2022-04-25 15:33:20|9793|9783|9792.3|9782.3|9793.3|9783.3|9792.3|9782.3|4
1650900810000|2022-04-25 15:33:30|9792.5|9782.5|9790.5|9780.5|9792.5|9782.5|9790.5|9780.5|12
1650900820000|2022-04-25 15:33:40|9790.8|9780.8|9792|9782|9792|9782|9790.8|9780.8|4
1650900830000|2022-04-25 15:33:50|9791.8|9781.8|9791.5|9781.5|9792.3|9782.3|9791.5|9781.5|5
1650900840000|2022-04-25 15:34:00|9791.3|9781.3|9790.8|9780.8|9791.8|9781.8|9790.8|9780.8|11
1650900850000|2022-04-25 15:34:10|9790.5|9780.5|9791.8|9781.8|9791.8|9781.8|9790.5|9780.5|10
1650900860000|2022-04-25 15:34:20|9791.5|9781.5|9791.3|9781.3|9791.5|9781.5|9791.3|9781.3|2
1650900870000|2022-04-25 15:34:30|9791|9781|9789.8|9779.8|9791|9781|9789.8|9779.8|7
1650900880000|2022-04-25 15:34:40|9790|9780|9788.3|9778.3|9790.5|9780.5|9788.3|9778.3|13
1650900890000|2022-04-25 15:34:50|9788.5|9778.5|9783.5|9773.5|9789|9779|9783.5|9773.5|12
1650900900000|2022-04-25 15:35:00|9782.5|9772.5|9776.3|9766.3|9783.4|9773.3|9775.3|9763.4|19
1650900910000|2022-04-25 15:35:10|9776|9766|9782.8|9772.8|9784.3|9774.3|9776|9766|17
1650900920000|2022-04-25 15:35:20|9783|9773|9782.8|9772.8|9783|9773|9782.3|9772.3|9
1650900930000|2022-04-25 15:35:30|9783|9773|9781|9771|9785.1|9775.1|9780.3|9770.3|17
1650900940000|2022-04-25 15:35:40|9780.5|9770.5|9781|9771|9781.3|9771.3|9779.5|9769.5|11
1650900950000|2022-04-25 15:35:50|9780.8|9770.8|9780.5|9770.5|9780.8|9770.8|9780.5|9770.5|2
1650900960000|2022-04-25 15:36:00|9780.3|9770.3|9777.5|9767.5|9780.3|9770.3|9777.5|9767.5|9
1650900970000|2022-04-25 15:36:10|9776.5|9766.5|9776.8|9766.8|9777.8|9767.8|9774.5|9764.5|17
1650900980000|2022-04-25 15:36:20|9775.5|9765.5|9774.5|9764.5|9775.5|9765.5|9774.3|9764.3|3
1650900990000|2022-04-25 15:36:30|9776.5|9766.5|9775.5|9765.5|9777|9767|9775|9765|11
1650901000000|2022-04-25 15:36:40|9775.8|9765.8|9776.5|9766.5|9776.8|9766.8|9775.8|9765.8|11
1650901010000|2022-04-25 15:36:50|9776.3|9766.3|9774.3|9764.3|9776.3|9766.3|9774.3|9764.3|8
1650901020000|2022-04-25 15:37:00|9774|9764|9777.5|9767.5|9777.5|9767.5|9774|9764|10
1650901030000|2022-04-25 15:37:10|9777.3|9767.3|9777.5|9767.5|9778.5|9768.5|9777.3|9767.3|15
1650901040000|2022-04-25 15:37:20|9777.8|9767.8|9776.5|9766.5|9777.8|9767.8|9776.5|9766.5|12
1650901050000|2022-04-25 15:37:30|9776.8|9766.8|9774|9764|9776.8|9766.8|9773.8|9763.8|11
1650901060000|2022-04-25 15:37:40|9773.8|9763.8|9771|9761|9773.8|9763.8|9770.3|9760.3|7
1650901070000|2022-04-25 15:37:50|9771.3|9761.3|9773|9763|9773|9763|9771.3|9761.3|7
1650901080000|2022-04-25 15:38:00|9772.8|9762.8|9771.3|9761.3|9772.8|9762.8|9770.5|9760.5|11
1650901090000|2022-04-25 15:38:10|9771|9761|9772|9762|9773.8|9763.8|9770.8|9760.8|16
1650901100000|2022-04-25 15:38:20|9772.5|9762.5|9771.5|9761.5|9772.5|9762.5|9771.5|9761.5|8
1650901110000|2022-04-25 15:38:30|9771.8|9761.8|9770.8|9760.8|9773|9763|9770.8|9760.8|15
1650901120000|2022-04-25 15:38:40|9771.3|9761.3|9772.3|9762.3|9772.8|9762.8|9771.3|9761.3|7
1650901130000|2022-04-25 15:38:50|9771.5|9761.5|9772.5|9762.5|9772.5|9762.5|9771.3|9761.3|13
1650901140000|2022-04-25 15:39:00|9772.3|9762.3|9771|9761|9772.3|9762.3|9771|9761|12
1650901150000|2022-04-25 15:39:10|9770.8|9760.8|9772|9762|9772|9762|9770.8|9760.8|9
1650901160000|2022-04-25 15:39:20|9772.3|9762.3|9771.5|9761.5|9772.3|9762.3|9771|9761|8
1650901170000|2022-04-25 15:39:30|9771.8|9761.8|9772.3|9762.3|9772.5|9762.5|9771.3|9761.3|15
1650901180000|2022-04-25 15:39:40|9772.5|9762.5|9772.5|9762.5|9777.1|9762.5|9771.3|9757.1|15
1650901190000|2022-04-25 15:39:50|9772.8|9762.8|9772.8|9762.8|9773|9763|9771.8|9761.8|8
1650901200000|2022-04-25 15:40:00|9772.5|9762.5|9772.8|9762.8|9775.3|9765.3|9772.5|9762.5|21
1650901210000|2022-04-25 15:40:10|9772|9762|9772.8|9762.8|9773|9763|9771.8|9761.8|10
1650901220000|2022-04-25 15:40:20|9772.3|9762.3|9770.8|9760.8|9772.3|9762.3|9770.8|9760.8|5
1650901230000|2022-04-25 15:40:30|9771.3|9761.3|9771.8|9761.8|9772.3|9762.3|9771.3|9761.3|8
1650901250000|2022-04-25 15:40:50|9771.5|9761.5|9767.8|9757.8|9771.8|9761.8|9767.5|9757.5|10
1650901260000|2022-04-25 15:41:00|9767|9757|9767.3|9757.3|9768.5|9758.5|9767|9757|16
1650901270000|2022-04-25 15:41:10|9767.5|9757.5|9767|9757|9767.5|9757.5|9766.5|9756.5|8
1650901280000|2022-04-25 15:41:20|9767.3|9757.3|9767.8|9757.8|9768.5|9758.5|9767|9757|10
1650901290000|2022-04-25 15:41:30|9767.5|9757.5|9766.8|9756.8|9767.8|9757.8|9766.8|9756.8|12
1650901300000|2022-04-25 15:41:40|9766.5|9756.5|9766.8|9756.8|9766.8|9756.8|9766.5|9756.5|10
1650901310000|2022-04-25 15:41:50|9766.5|9756.5|9766|9756|9766.8|9756.8|9766|9756|7
1650901320000|2022-04-25 15:42:00|9765.8|9755.8|9765.8|9755.8|9766.8|9756.8|9765|9755|14
1650901330000|2022-04-25 15:42:10|9765.3|9755.3|9765.3|9755.3|9766.3|9756.3|9765.3|9755.3|8
1650901340000|2022-04-25 15:42:20|9764.5|9754.5|9767|9757|9767|9757|9764.5|9754.5|6
1650901350000|2022-04-25 15:42:30|9766.8|9756.8|9765.8|9755.8|9767.3|9757.3|9765.5|9755.5|16
1650901360000|2022-04-25 15:42:40|9765.3|9755.3|9765.3|9755.3|9766.3|9756.3|9764.5|9754.5|13
1650901370000|2022-04-25 15:42:50|9764.5|9754.5|9766.5|9756.5|9766.5|9756.5|9764.5|9754.5|12
1650901380000|2022-04-25 15:43:00|9766.3|9756.3|9765.8|9755.8|9766.3|9756.3|9764.8|9754.8|8
1650901390000|2022-04-25 15:43:10|9765.3|9755.3|9767.8|9757.8|9768|9758|9764.5|9754.5|15
1650901400000|2022-04-25 15:43:20|9767.3|9757.3|9768.3|9758.3|9768.8|9758.8|9767.3|9757.3|12
1650901410000|2022-04-25 15:43:30|9769|9759|9769.5|9759.5|9771.3|9761.3|9769|9759|13
1650901420000|2022-04-25 15:43:40|9769.3|9759.3|9770.3|9760.3|9770.3|9760.3|9769.3|9759.3|4
1650901430000|2022-04-25 15:43:50|9770.8|9760.8|9774.5|9764.5|9775|9765|9770.8|9760.8|11
1650901440000|2022-04-25 15:44:00|9772.8|9762.8|9778.8|9768.8|9779.8|9769.8|9772.8|9762.8|18
1650901450000|2022-04-25 15:44:10|9779|9769|9778|9768|9779.5|9769.5|9778|9768|13
1650901460000|2022-04-25 15:44:20|9779|9769|9778|9768|9779.5|9769.5|9778|9768|8
1650901470000|2022-04-25 15:44:30|9778.5|9768.5|9776.8|9766.8|9778.5|9768.5|9774.5|9764.5|18
1650901480000|2022-04-25 15:44:40|9776.5|9766.5|9777.8|9767.8|9778.8|9768.8|9776.3|9766.3|12
1650901490000|2022-04-25 15:44:50|9778.8|9768.8|9784.3|9774.3|9784.5|9774.5|9778.8|9768.8|20
1650901500000|2022-04-25 15:45:00|9784|9774|9782.5|9772.5|9784.3|9774.3|9780.8|9770.8|27
1650901510000|2022-04-25 15:45:10|9781.8|9771.8|9782|9772|9782.8|9772.8|9779.3|9769.3|14
1650901520000|2022-04-25 15:45:20|9782.3|9772.3|9780|9770|9782.5|9772.5|9780|9770|6
1650901530000|2022-04-25 15:45:30|9779.8|9769.8|9778.5|9768.5|9779.8|9769.8|9778.5|9768.5|7
1650901540000|2022-04-25 15:45:40|9778.8|9768.8|9783.9|9763.9|9784|9769|9777|9763.4|14
1650901550000|2022-04-25 15:45:50|9783.8|9763.8|9779.6|9769.6|9784.8|9769.6|9779.6|9763.8|4
1650901560000|2022-04-25 15:46:00|9780.6|9770.6|9780|9770|9782.3|9772.3|9779.3|9769.3|16
1650901570000|2022-04-25 15:46:10|9780.3|9770.3|9781.3|9771.3|9782.3|9772.3|9779.3|9769.3|11
1650901580000|2022-04-25 15:46:20|9780.8|9770.8|9781.3|9771.3|9781.5|9771.5|9780.8|9770.8|5
1650901590000|2022-04-25 15:46:30|9781|9771|9775.3|9765.3|9781.3|9771.3|9775.3|9765.3|22
1650901600000|2022-04-25 15:46:40|9775|9765|9773.8|9763.8|9775|9765|9773.5|9763.5|19
1650901610000|2022-04-25 15:46:50|9773.5|9763.5|9774|9764|9774.3|9764.3|9773.5|9763.5|6
1650901620000|2022-04-25 15:47:00|9773.8|9763.8|9772.5|9762.5|9773.8|9763.8|9771.8|9761.8|17
1650901630000|2022-04-25 15:47:10|9773.3|9763.3|9771|9761|9773.3|9763.3|9771|9761|4
1650901640000|2022-04-25 15:47:20|9772|9762|9769|9759|9772|9762|9767.8|9757.8|10
1650901650000|2022-04-25 15:47:30|9770.3|9760.3|9772|9762|9772|9762|9770.3|9760.3|7
1650901660000|2022-04-25 15:47:40|9771.5|9761.5|9770.8|9760.8|9771.5|9761.5|9770.8|9760.8|3
1650901670000|2022-04-25 15:47:50|9771|9761|9771.8|9761.8|9772.8|9762.8|9770.8|9760.8|9
1650901680000|2022-04-25 15:48:00|9771.5|9761.5|9771|9761|9776.1|9761.5|9770.3|9756.1|10
1650901690000|2022-04-25 15:48:10|9772|9762|9770.3|9760.3|9772.3|9762.3|9770.3|9760.3|16
1650901700000|2022-04-25 15:48:20|9769.8|9759.8|9769|9759|9769.8|9759.8|9768.5|9758.5|6
1650901710000|2022-04-25 15:48:30|9768.5|9758.5|9768.8|9758.8|9768.8|9758.8|9767.3|9757.3|13
1650901720000|2022-04-25 15:48:40|9768.3|9758.3|9769.8|9759.8|9773.5|9760|9768.3|9753.5|12
1650901730000|2022-04-25 15:48:50|9770.3|9760.3|9769|9759|9770.5|9760.5|9769|9759|5
1650901740000|2022-04-25 15:49:00|9770|9760|9769|9759|9770|9760|9769|9759|7
1650901750000|2022-04-25 15:49:10|9768.8|9758.8|9767|9757|9768.8|9758.8|9767|9757|12
1650901760000|2022-04-25 15:49:20|9766.5|9756.5|9764.8|9754.8|9766.5|9756.5|9764.8|9754.8|13
1650901770000|2022-04-25 15:49:30|9764.3|9754.3|9764.8|9754.8|9765|9755|9764.3|9754.3|6
1650901780000|2022-04-25 15:49:40|9765|9755|9765|9755|9765|9755|9764.3|9754.3|6
1650901790000|2022-04-25 15:49:50|9765.3|9755.3|9765|9755|9766.8|9756.8|9765|9755|14
1650901800000|2022-04-25 15:50:00|9765.5|9755.5|9765|9755|9765.5|9755.5|9765|9755|5
1650901810000|2022-04-25 15:50:10|9765.5|9755.5|9764.8|9754.8|9766.3|9756.3|9764.5|9754.5|11
1650901820000|2022-04-25 15:50:20|9764.3|9754.3|9765|9755|9765.8|9755.8|9763.5|9753.5|12
1650901830000|2022-04-25 15:50:30|9764.5|9754.5|9763.8|9753.8|9764.5|9754.5|9763.5|9753.5|6
1650901840000|2022-04-25 15:50:40|9763.5|9753.5|9764.3|9754.3|9764.3|9754.3|9762.8|9752.8|10
1650901850000|2022-04-25 15:50:50|9764|9754|9764.3|9754.3|9764.3|9754.3|9763|9753|6
1650901860000|2022-04-25 15:51:00|9764.5|9754.5|9766|9756|9766.5|9756.5|9764.3|9754.3|10
1650901870000|2022-04-25 15:51:10|9766.3|9756.3|9765.3|9755.3|9766.3|9756.3|9765|9755|10
1650901880000|2022-04-25 15:51:20|9764.5|9754.5|9764.3|9754.3|9765.5|9755.5|9764|9754|10
1650901890000|2022-04-25 15:51:30|9764|9754|9764.3|9754.3|9765|9755|9764|9754|4
1650901900000|2022-04-25 15:51:40|9764|9754|9764|9754|9764.5|9754.5|9763.8|9753.8|11
1650901910000|2022-04-25 15:51:50|9763.8|9753.8|9766.1|9756.1|9766.3|9756.3|9763.5|9753.5|12
1650901920000|2022-04-25 15:52:00|9766|9756|9765.8|9755.8|9766.5|9756.5|9765.3|9755.3|9
1650901930000|2022-04-25 15:52:10|9765.3|9755.3|9765.8|9755.8|9766|9756|9765.3|9755.3|13
1650901940000|2022-04-25 15:52:20|9765.5|9755.5|9766.3|9756.3|9766.8|9756.8|9765.5|9755.5|8
1650901950000|2022-04-25 15:52:30|9766|9756|9766.5|9756.5|9766.8|9756.8|9765.8|9755.8|10
1650901960000|2022-04-25 15:52:40|9766.3|9756.3|9766|9756|9766.5|9756.5|9765.5|9755.5|13
1650901970000|2022-04-25 15:52:50|9766.3|9756.3|9766.3|9756.3|9766.8|9756.8|9765.5|9755.5|6
1650901980000|2022-04-25 15:53:00|9766.5|9756.5|9766.5|9756.5|9766.5|9756.5|9765.8|9755.8|8
1650901990000|2022-04-25 15:53:10|9766.3|9756.3|9766.5|9756.5|9767|9757|9766|9756|10
1650902000000|2022-04-25 15:53:20|9766.3|9756.3|9766|9756|9766.8|9756.8|9766|9756|10
1650902010000|2022-04-25 15:53:30|9765.5|9755.5|9765.5|9755.5|9765.5|9755.5|9765.5|9755.5|1
1650902020000|2022-04-25 15:53:40|9766|9756|9765.8|9755.8|9767.3|9757.3|9765.8|9755.8|7
1650902030000|2022-04-25 15:53:50|9766.3|9756.3|9766.5|9756.5|9766.8|9756.8|9765.8|9755.8|9
1650902040000|2022-04-25 15:54:00|9767|9757|9766|9756|9767|9757|9766|9756|5
1650902050000|2022-04-25 15:54:10|9765.8|9755.8|9765.5|9755.5|9766.3|9756.3|9765.5|9755.5|6
1650902060000|2022-04-25 15:54:20|9766.5|9756.5|9767.5|9757.5|9767.5|9757.5|9765.8|9755.8|10
1650902070000|2022-04-25 15:54:30|9767.8|9757.8|9768.3|9758.3|9769.3|9759.3|9767.8|9757.8|11
1650902080000|2022-04-25 15:54:40|9768.5|9758.5|9768.5|9758.5|9768.5|9758.5|9768|9758|9
1650902090000|2022-04-25 15:54:50|9768.8|9758.8|9769.8|9759.8|9770|9760|9768.8|9758.8|8
1650902100000|2022-04-25 15:55:00|9770.3|9760.3|9769.3|9759.3|9770.8|9760.8|9768.8|9758.8|16
1650902110000|2022-04-25 15:55:10|9769.5|9759.5|9769|9759|9769.5|9759.5|9769|9759|3
1650902120000|2022-04-25 15:55:20|9769.3|9759.3|9765.8|9755.8|9769.3|9759.3|9765.8|9755.8|11
1650902130000|2022-04-25 15:55:30|9765.5|9755.5|9762.5|9752.5|9765.8|9755.8|9762.3|9752.3|16
1650902140000|2022-04-25 15:55:40|9762.3|9752.3|9764|9754|9764.5|9754.5|9762|9752|13
1650902150000|2022-04-25 15:55:50|9764.5|9754.5|9762|9752|9764.5|9754.5|9761.8|9751.8|13
1650902160000|2022-04-25 15:56:00|9761.8|9751.8|9764|9754|9764.3|9754.3|9761.8|9751.8|10
1650902170000|2022-04-25 15:56:10|9763.8|9753.8|9763.3|9753.3|9763.8|9753.8|9763.3|9753.3|7
1650902180000|2022-04-25 15:56:20|9763.5|9753.5|9764.3|9754.3|9764.3|9754.3|9763.3|9753.3|13
1650902190000|2022-04-25 15:56:30|9763.5|9753.5|9763.5|9753.5|9764.3|9754.3|9763.3|9753.3|18
1650902200000|2022-04-25 15:56:40|9763.8|9753.8|9764|9754|9764|9754|9763.5|9753.5|14
1650902210000|2022-04-25 15:56:50|9763.5|9753.5|9763.3|9753.3|9764.3|9754.3|9763|9753|10
1650902220000|2022-04-25 15:57:00|9763|9753|9763.3|9753.3|9763.3|9753.3|9762.8|9752.8|3
1650902230000|2022-04-25 15:57:10|9763|9753|9763.3|9753.3|9763.3|9753.3|9763|9753|2
1650902240000|2022-04-25 15:57:20|9763.5|9753.5|9764.5|9754.5|9764.8|9754.8|9763.3|9753.3|7
1650902250000|2022-04-25 15:57:30|9764.8|9754.8|9767.3|9757.3|9767.5|9757.5|9764.3|9754.3|11
1650902260000|2022-04-25 15:57:40|9767|9757|9767.8|9757.8|9767.8|9757.8|9766.5|9756.5|12
1650902270000|2022-04-25 15:57:50|9767.3|9757.3|9767|9757|9767.3|9757.3|9766.5|9756.5|7
1650902280000|2022-04-25 15:58:00|9767.3|9757.3|9767.5|9757.5|9767.8|9757.8|9766.8|9756.8|11
1650902290000|2022-04-25 15:58:10|9767.8|9757.8|9767.3|9757.3|9767.8|9757.8|9766.5|9756.5|15
1650902300000|2022-04-25 15:58:20|9767.5|9757.5|9767.3|9757.3|9768.3|9758.3|9767.3|9757.3|15
1650902310000|2022-04-25 15:58:30|9767.5|9757.5|9767.3|9757.3|9768|9758|9767|9757|5
1650902320000|2022-04-25 15:58:40|9767.5|9757.5|9768|9758|9768.3|9758.3|9767|9757|9
1650902330000|2022-04-25 15:58:50|9767.8|9757.8|9768.8|9758.8|9768.8|9758.8|9767.8|9757.8|4
1650902340000|2022-04-25 15:59:00|9768.5|9758.5|9767.5|9757.5|9768.8|9758.8|9767.5|9757.5|8
1650902350000|2022-04-25 15:59:10|9767.3|9757.3|9767.3|9757.3|9767.8|9757.8|9767.3|9757.3|4
1650902360000|2022-04-25 15:59:20|9767.8|9757.8|9767.8|9757.8|9767.8|9757.8|9767.5|9757.5|7
1650902370000|2022-04-25 15:59:30|9768|9758|9768.5|9758.5|9768.5|9758.5|9767.5|9757.5|4
1650902380000|2022-04-25 15:59:40|9768.8|9758.8|9768.8|9758.8|9769.8|9759.8|9768.5|9758.5|12
1650902390000|2022-04-25 15:59:50|9768.5|9758.5|9769|9759|9769.3|9759.3|9768|9758|13
1650902400000|2022-04-25 16:00:00|9769.3|9759.3|9767.3|9757.3|9769.5|9759.5|9767|9757|14
1650902410000|2022-04-25 16:00:10|9767|9757|9765.3|9755.3|9767|9757|9765.3|9755.3|4
1650902420000|2022-04-25 16:00:20|9765.5|9755.5|9769.3|9759.3|9770|9760|9765.5|9755.5|15
1650902430000|2022-04-25 16:00:30|9769.5|9759.5|9769.3|9759.3|9769.8|9759.8|9769.3|9759.3|11
1650902440000|2022-04-25 16:00:40|9769.5|9759.5|9775.3|9765.3|9780.3|9765.3|9767.8|9757.8|11
1650902450000|2022-04-25 16:00:50|9774.8|9764.8|9774|9764|9775.5|9765.5|9774|9764|13
1650902460000|2022-04-25 16:01:00|9774.3|9764.3|9774.8|9764.8|9775.3|9765.3|9774.3|9764.3|9
1650902470000|2022-04-25 16:01:10|9774.5|9764.5|9777.3|9767.3|9777.5|9767.5|9774.5|9764.5|5
1650902480000|2022-04-25 16:01:20|9777|9767|9776.8|9766.8|9777.3|9767.3|9776|9766|8
1650902490000|2022-04-25 16:01:30|9776.5|9766.5|9775.5|9765.5|9776.5|9766.5|9775.3|9765.3|6
1650902500000|2022-04-25 16:01:40|9776.3|9766.3|9777|9767|9777.8|9767.8|9775.8|9765.8|11
1650902510000|2022-04-25 16:01:50|9777.3|9767.3|9779|9769|9779|9769|9777.3|9767.3|11
1650902520000|2022-04-25 16:02:00|9779.3|9769.3|9778.8|9768.8|9779.3|9769.3|9778.8|9768.8|4
1650902540000|2022-04-25 16:02:20|9778|9768|9779.3|9769.3|9779.3|9769.3|9778|9768|6
1650902550000|2022-04-25 16:02:30|9779.5|9769.5|9779.3|9769.3|9779.5|9769.5|9779|9769|4
1650902560000|2022-04-25 16:02:40|9778.8|9768.8|9778.8|9768.8|9778.8|9768.8|9778.8|9768.8|1
1650902570000|2022-04-25 16:02:50|9779.5|9769.5|9779|9769|9779.5|9769.5|9779|9769|2
1650902580000|2022-04-25 16:03:00|9779.3|9769.3|9779.3|9769.3|9779.5|9769.5|9779.3|9769.3|5
1650902600000|2022-04-25 16:03:20|9779|9769|9779|9769|9779.3|9769.3|9778.5|9768.5|9
1650902610000|2022-04-25 16:03:30|9779.3|9769.3|9779.3|9769.3|9779.3|9769.3|9779|9769|3
1650902620000|2022-04-25 16:03:40|9779|9769|9778.3|9768.3|9779.5|9769.5|9778.3|9768.3|8
1650902630000|2022-04-25 16:03:50|9779|9769|9779.3|9769.3|9779.8|9769.8|9779|9769|7
1650902640000|2022-04-25 16:04:00|9779|9769|9778.5|9768.5|9779.5|9769.5|9778|9768|16
1650902650000|2022-04-25 16:04:10|9778.8|9768.8|9776|9766|9778.8|9768.8|9774.5|9764.5|14
1650902660000|2022-04-25 16:04:20|9775.8|9765.8|9777|9767|9777.8|9767.8|9775.3|9765.3|16
1650902670000|2022-04-25 16:04:30|9776.8|9766.8|9776.8|9766.8|9777.8|9767.8|9776.3|9766.3|10
1650902680000|2022-04-25 16:04:40|9777|9767|9778.5|9768.5|9778.5|9768.5|9776.8|9766.8|18
1650902690000|2022-04-25 16:04:50|9778.8|9768.8|9779.8|9769.8|9779.8|9769.8|9778.8|9768.8|10
1650902700000|2022-04-25 16:05:00|9779.3|9769.3|9779.3|9769.3|9779.8|9769.8|9779|9769|9
1650902710000|2022-04-25 16:05:10|9779.5|9769.5|9778.5|9768.5|9779.5|9769.5|9777.8|9767.8|12
1650902720000|2022-04-25 16:05:20|9778.3|9768.3|9779|9769|9779|9769|9778.3|9768.3|4
1650902730000|2022-04-25 16:05:30|9778.8|9768.8|9778.8|9768.8|9778.8|9768.8|9777.3|9767.3|9
1650902740000|2022-04-25 16:05:40|9779|9769|9782.8|9772.8|9783.5|9773.5|9779|9769|15
1650902750000|2022-04-25 16:05:50|9782.5|9772.5|9780.8|9770.8|9782.8|9772.8|9780.5|9770.5|12
1650902760000|2022-04-25 16:06:00|9781|9771|9782|9772|9783.8|9773.8|9780.8|9770.8|20
1650902770000|2022-04-25 16:06:10|9781.8|9771.8|9780|9770|9782.3|9772.3|9780|9770|13
1650902780000|2022-04-25 16:06:20|9779.8|9769.8|9779.5|9769.5|9780|9770|9778|9768|10
1650902790000|2022-04-25 16:06:30|9779.3|9769.3|9779.3|9769.3|9780|9770|9779|9769|10
1650902800000|2022-04-25 16:06:40|9779|9769|9780.5|9770.5|9780.5|9770.5|9779|9769|19
1650902810000|2022-04-25 16:06:50|9780.8|9770.8|9780.5|9770.5|9781|9771|9780.3|9770.3|13
1650902820000|2022-04-25 16:07:00|9780.8|9770.8|9783.8|9773.8|9784.5|9774.5|9780.8|9770.8|16
1650902830000|2022-04-25 16:07:10|9784|9774|9783|9773|9784.5|9774.5|9783|9773|9
1650902840000|2022-04-25 16:07:20|9782.8|9772.8|9782.8|9772.8|9783.5|9773.5|9782.5|9772.5|8
1650902850000|2022-04-25 16:07:30|9783.3|9773.3|9783.5|9773.5|9783.8|9773.8|9783.3|9773.3|4
1650902860000|2022-04-25 16:07:40|9783.8|9773.8|9783.8|9773.8|9784.3|9774.3|9783.8|9773.8|4
1650902870000|2022-04-25 16:07:50|9783.5|9773.5|9783.3|9773.3|9783.5|9773.5|9782.3|9772.3|11
1650902880000|2022-04-25 16:08:00|9783.8|9773.8|9783.8|9773.8|9784.3|9774.3|9783.3|9773.3|8
1650902890000|2022-04-25 16:08:10|9784.3|9774.3|9783.5|9773.5|9784.3|9774.3|9782.8|9772.8|10
1650902910000|2022-04-25 16:08:30|9783.3|9773.3|9785|9775|9785.8|9775.8|9783.3|9773.3|13
1650902920000|2022-04-25 16:08:40|9785.3|9775.3|9784|9774|9785.3|9775.3|9783.8|9773.8|8
1650902930000|2022-04-25 16:08:50|9783.8|9773.8|9785|9775|9785.3|9775.3|9783.8|9773.8|12
1650902940000|2022-04-25 16:09:00|9785.5|9775.5|9783.5|9773.5|9785.5|9775.5|9783.5|9773.5|14
1650902950000|2022-04-25 16:09:10|9784|9774|9783.8|9773.8|9784|9774|9783.8|9773.8|2
1650902960000|2022-04-25 16:09:20|9784.3|9774.3|9783.8|9773.8|9784.8|9774.8|9783.8|9773.8|14
1650902970000|2022-04-25 16:09:30|9784|9774|9786|9776|9786|9776|9784|9774|5
1650902990000|2022-04-25 16:09:50|9783.8|9773.8|9783.3|9773.3|9784.3|9774.3|9783.3|9773.3|9
1650903000000|2022-04-25 16:10:00|9783.5|9773.5|9784.3|9774.3|9784.3|9774.3|9783.5|9773.5|3
1650903010000|2022-04-25 16:10:10|9785|9775|9785|9775|9785|9775|9784.8|9774.8|3
1650903020000|2022-04-25 16:10:20|9784.8|9774.8|9783.8|9773.8|9785|9775|9783.3|9773.3|9
1650903030000|2022-04-25 16:10:30|9784.3|9774.3|9784.8|9774.8|9784.8|9774.8|9783.8|9773.8|8
1650903040000|2022-04-25 16:10:40|9783.8|9773.8|9783.5|9773.5|9783.8|9773.8|9783.5|9773.5|2
1650903050000|2022-04-25 16:10:50|9783.3|9773.3|9783.5|9773.5|9784|9774|9783.3|9773.3|4
1650903060000|2022-04-25 16:11:00|9784|9774|9782.5|9772.5|9784|9774|9782.3|9772.3|14
1650903070000|2022-04-25 16:11:10|9781.5|9771.5|9782.8|9772.8|9783|9773|9781.5|9771.5|12
1650903080000|2022-04-25 16:11:20|9782.5|9772.5|9784.8|9774.8|9785.3|9775.3|9782|9772|19
1650903090000|2022-04-25 16:11:30|9785|9775|9782.8|9772.8|9785|9775|9782.8|9772.8|11
1650903100000|2022-04-25 16:11:40|9782.5|9772.5|9782.5|9772.5|9782.8|9772.8|9782.5|9772.5|3
1650903110000|2022-04-25 16:11:50|9782.8|9772.8|9782.3|9772.3|9782.8|9772.8|9782.3|9772.3|11
1650903120000|2022-04-25 16:12:00|9781.5|9771.5|9781.3|9771.3|9782.8|9772.8|9781.3|9771.3|11
1650903130000|2022-04-25 16:12:10|9781.8|9771.8|9780.8|9770.8|9782.5|9772.5|9780.8|9770.8|9
1650903140000|2022-04-25 16:12:20|9781.3|9771.3|9781.8|9771.8|9781.8|9771.8|9780.8|9770.8|15
1650903150000|2022-04-25 16:12:30|9781.5|9771.5|9780.8|9770.8|9781.5|9771.5|9780.8|9770.8|5
1650903160000|2022-04-25 16:12:40|9780.5|9770.5|9780.8|9770.8|9780.8|9770.8|9780.5|9770.5|12
1650903170000|2022-04-25 16:12:50|9780.3|9770.3|9782.3|9772.3|9783|9773|9780.3|9770.3|9
1650903180000|2022-04-25 16:13:00|9782.5|9772.5|9783.5|9773.5|9783.5|9773.5|9781.8|9771.8|15
1650903190000|2022-04-25 16:13:10|9783.8|9773.8|9784|9774|9784|9774|9783|9773|13
1650903200000|2022-04-25 16:13:20|9784.3|9774.3|9784|9774|9784.3|9774.3|9784|9774|2
1650903210000|2022-04-25 16:13:30|9784.3|9774.3|9784|9774|9784.3|9774.3|9783.8|9773.8|4
1650903220000|2022-04-25 16:13:40|9783.8|9773.8|9784|9774|9784|9774|9783.5|9773.5|3
1650903230000|2022-04-25 16:13:50|9784.3|9774.3|9787|9777|9787|9777|9784.3|9774.3|7
1650903240000|2022-04-25 16:14:00|9786.5|9776.5|9786.8|9776.8|9787|9777|9785.5|9775.5|17
1650903250000|2022-04-25 16:14:10|9786.5|9776.5|9786.5|9776.5|9786.8|9776.8|9786.5|9776.5|9
1650903260000|2022-04-25 16:14:20|9787|9777|9786.5|9776.5|9787|9777|9786.5|9776.5|3
1650903270000|2022-04-25 16:14:30|9786.3|9776.3|9784.5|9774.5|9786.3|9776.3|9784.5|9774.5|7
1650903280000|2022-04-25 16:14:40|9785|9775|9783.8|9773.8|9785|9775|9783.8|9773.8|8
1650903290000|2022-04-25 16:14:50|9784.3|9774.3|9782.3|9772.3|9784.3|9774.3|9782.3|9772.3|13
1650903300000|2022-04-25 16:15:00|9782.8|9772.8|9784|9774|9785.3|9775.3|9782.8|9772.8|20
1650903310000|2022-04-25 16:15:10|9784.3|9774.3|9786.3|9776.3|9786.3|9776.3|9783.3|9773.3|19
1650903320000|2022-04-25 16:15:20|9786.8|9776.8|9786.8|9776.8|9787|9777|9786.5|9776.5|15
1650903330000|2022-04-25 16:15:30|9786.5|9776.5|9786.8|9776.8|9786.8|9776.8|9786|9776|13
1650903340000|2022-04-25 16:15:40|9786.5|9776.5|9785.3|9775.3|9786.8|9776.8|9785|9775|11
1650903350000|2022-04-25 16:15:50|9785|9775|9785.3|9775.3|9785.5|9775.5|9785|9775|6
1650903360000|2022-04-25 16:16:00|9785.5|9775.5|9785.8|9775.8|9786.3|9776.3|9785.3|9775.3|11
1650903370000|2022-04-25 16:16:10|9786|9776|9785.5|9775.5|9786|9776|9785.5|9775.5|8
1650903380000|2022-04-25 16:16:20|9786|9776|9786|9776|9786.3|9776.3|9785.5|9775.5|10
1650903390000|2022-04-25 16:16:30|9785.8|9775.8|9785.5|9775.5|9785.8|9775.8|9785.5|9775.5|6
1650903400000|2022-04-25 16:16:40|9785.8|9775.8|9785.5|9775.5|9785.8|9775.8|9785.3|9775.3|6
1650903410000|2022-04-25 16:16:50|9785.3|9775.3|9785|9775|9785.5|9775.5|9784.8|9774.8|7
1650903420000|2022-04-25 16:17:00|9784.8|9774.8|9785|9775|9785|9775|9784.8|9774.8|4
1650903430000|2022-04-25 16:17:10|9785.3|9775.3|9785|9775|9785.3|9775.3|9785|9775|2
1650903440000|2022-04-25 16:17:20|9785.3|9775.3|9785.3|9775.3|9785.3|9775.3|9785.3|9775.3|1
1650903450000|2022-04-25 16:17:30|9784.8|9774.8|9785|9775|9785|9775|9784.8|9774.8|4
1650903470000|2022-04-25 16:17:50|9785.3|9775.3|9787.8|9777.8|9787.8|9777.8|9785.3|9775.3|6
1650903480000|2022-04-25 16:18:00|9787.5|9777.5|9787|9777|9787.5|9777.5|9785.8|9775.8|11
1650903490000|2022-04-25 16:18:10|9787.3|9777.3|9788.3|9778.3|9788.3|9778.3|9787.3|9777.3|10
1650903500000|2022-04-25 16:18:20|9788.5|9778.5|9787|9777|9788.5|9778.5|9786.8|9776.8|14
1650903510000|2022-04-25 16:18:30|9786.8|9776.8|9787|9777|9787|9777|9786.8|9776.8|10
1650903520000|2022-04-25 16:18:40|9786.8|9776.8|9787.3|9777.3|9787.5|9777.5|9786.8|9776.8|10
1650903530000|2022-04-25 16:18:50|9787|9777|9788|9778|9788|9778|9786.8|9776.8|13
1650903540000|2022-04-25 16:19:00|9788.3|9778.3|9789.3|9779.3|9789.5|9779.5|9788.3|9778.3|7
1650903550000|2022-04-25 16:19:10|9789.5|9779.5|9789.3|9779.3|9789.5|9779.5|9788.8|9778.8|4
1650903560000|2022-04-25 16:19:20|9788.8|9778.8|9787.8|9777.8|9788.8|9778.8|9787.5|9777.5|4
1650903570000|2022-04-25 16:19:30|9788.8|9778.8|9789|9779|9789|9779|9788.8|9778.8|4
1650903580000|2022-04-25 16:19:40|9788.8|9778.8|9788.8|9778.8|9789|9779|9788.5|9778.5|9
1650903590000|2022-04-25 16:19:50|9789|9779|9789.3|9779.3|9789.5|9779.5|9789|9779|8
1650903600000|2022-04-25 16:20:00|9789.5|9779.5|9792.3|9782.3|9792.3|9782.3|9789.5|9779.5|11
1650903610000|2022-04-25 16:20:10|9791|9781|9792.3|9782.3|9792.8|9782.8|9790.8|9780.8|11
1650903620000|2022-04-25 16:20:20|9793.5|9783.5|9794|9784|9794.3|9784.3|9793.5|9783.5|6
1650903630000|2022-04-25 16:20:30|9793.8|9783.8|9797|9787|9797|9787|9793.8|9783.8|11
1650903640000|2022-04-25 16:20:40|9797.3|9787.3|9800.3|9790.3|9801.5|9791.5|9796.8|9786.8|15
1650903650000|2022-04-25 16:20:50|9800|9790|9801.5|9791.5|9801.5|9791.5|9798.5|9788.5|19
1650903660000|2022-04-25 16:21:00|9799.5|9789.5|9803.3|9793.3|9804|9794|9799.5|9789.5|20
1650903670000|2022-04-25 16:21:10|9803|9793|9803.3|9793.3|9803.5|9793.5|9802.8|9792.8|6
1650903680000|2022-04-25 16:21:20|9802.5|9792.5|9803|9793|9803.5|9793.5|9802.5|9792.5|5
1650903700000|2022-04-25 16:21:40|9803.3|9793.3|9803.5|9793.5|9804.3|9794.3|9803.3|9793.3|10
1650903710000|2022-04-25 16:21:50|9803.3|9793.3|9803|9793|9803.3|9793.3|9802|9792|6
1650903720000|2022-04-25 16:22:00|9803.3|9793.3|9803.3|9793.3|9803.3|9793.3|9802|9792|8
1650903730000|2022-04-25 16:22:10|9803.5|9793.5|9805.3|9795.3|9806.5|9796.5|9803.3|9793.3|10
1650903740000|2022-04-25 16:22:20|9805.5|9795.5|9807|9797|9808|9798|9805.5|9795.5|9
1650903750000|2022-04-25 16:22:30|9807.5|9797.5|9808|9798|9809|9799|9807.5|9797.5|7
1650903760000|2022-04-25 16:22:40|9808.3|9798.3|9811.5|9801.5|9814.9|9801.8|9808.3|9794.9|11
1650903770000|2022-04-25 16:22:50|9811.3|9801.3|9811|9801|9811.3|9801.3|9811|9801|2
1650903780000|2022-04-25 16:23:00|9811.5|9801.5|9811.5|9801.5|9812.3|9802.3|9811.5|9801.5|13
1650903800000|2022-04-25 16:23:20|9811|9801|9810|9800|9811|9801|9810|9800|3
1650903810000|2022-04-25 16:23:30|9810.3|9800.3|9810.5|9800.5|9811.8|9801.8|9810.3|9800.3|12
1650903820000|2022-04-25 16:23:40|9810.8|9800.8|9811.8|9801.8|9811.8|9801.8|9810.8|9800.8|8
1650903830000|2022-04-25 16:23:50|9811.3|9801.3|9808.5|9798.5|9811.3|9801.3|9808.5|9798.5|12
1650903840000|2022-04-25 16:24:00|9808.8|9798.8|9808.8|9798.8|9809.8|9799.8|9808|9798|14
1650903850000|2022-04-25 16:24:10|9808.5|9798.5|9807.8|9797.8|9808.8|9798.8|9807.8|9797.8|12
1650903860000|2022-04-25 16:24:20|9808|9798|9807.5|9797.5|9808.3|9798.3|9807.3|9797.3|11
1650903870000|2022-04-25 16:24:30|9807.8|9797.8|9807.5|9797.5|9808.3|9798.3|9807.5|9797.5|9
1650903880000|2022-04-25 16:24:40|9807.8|9797.8|9806|9796|9807.8|9797.8|9805.8|9795.8|11
1650903890000|2022-04-25 16:24:50|9805.8|9795.8|9806.8|9796.8|9806.8|9796.8|9805.8|9795.8|11
1650903900000|2022-04-25 16:25:00|9807|9797|9811.1|9801.1|9814.8|9801.1|9807|9794.8|17
1650903910000|2022-04-25 16:25:10|9811.4|9801.4|9807.5|9797.5|9811.5|9801.5|9805.8|9795.8|16
1650903920000|2022-04-25 16:25:20|9807.3|9797.3|9807|9797|9807.3|9797.3|9803.8|9793.8|9
1650903930000|2022-04-25 16:25:30|9807.3|9797.3|9807|9797|9807.5|9797.5|9807|9797|8
1650903940000|2022-04-25 16:25:40|9806.8|9796.8|9806.3|9796.3|9806.8|9796.8|9806.3|9796.3|3
1650903950000|2022-04-25 16:25:50|9804.3|9794.3|9806.8|9796.8|9806.8|9796.8|9803.3|9793.3|12
1650903960000|2022-04-25 16:26:00|9806.5|9796.5|9805.3|9795.3|9806.5|9796.5|9805.3|9795.3|5
1650903970000|2022-04-25 16:26:10|9805|9795|9803.5|9793.5|9805|9795|9803.3|9793.3|8
1650903980000|2022-04-25 16:26:20|9803.3|9793.3|9803.5|9793.5|9803.5|9793.5|9803|9793|4
1650903990000|2022-04-25 16:26:30|9803.3|9793.3|9803|9793|9803.3|9793.3|9803|9793|2
1650904010000|2022-04-25 16:26:50|9803.3|9793.3|9803|9793|9803.3|9793.3|9803|9793|2
1650904020000|2022-04-25 16:27:00|9803.3|9793.3|9803|9793|9803.3|9793.3|9803|9793|2
1650904040000|2022-04-25 16:27:20|9803.3|9793.3|9801.8|9791.8|9803.3|9793.3|9801.8|9791.8|4
1650904050000|2022-04-25 16:27:30|9801.3|9791.3|9796.8|9786.8|9801.5|9791.5|9796.8|9786.8|15
1650904060000|2022-04-25 16:27:40|9797.3|9787.3|9794.8|9784.8|9797.3|9787.3|9794.3|9784.3|13
1650904070000|2022-04-25 16:27:50|9794.5|9784.5|9793.5|9783.5|9794.5|9784.5|9793.5|9783.5|15
1650904080000|2022-04-25 16:28:00|9793.8|9783.8|9793.3|9783.3|9794.3|9784.3|9792.8|9782.8|13
1650904090000|2022-04-25 16:28:10|9793|9783|9791.8|9781.8|9793|9783|9791.3|9781.3|7
1650904100000|2022-04-25 16:28:20|9791.5|9781.5|9792|9782|9792|9782|9791|9781|19
1650904110000|2022-04-25 16:28:30|9792.3|9782.3|9792|9782|9792.3|9782.3|9792|9782|4
1650904120000|2022-04-25 16:28:40|9791.8|9781.8|9792|9782|9792|9782|9791.8|9781.8|2
1650904140000|2022-04-25 16:29:00|9792.5|9782.5|9792|9782|9792.5|9782.5|9791.8|9781.8|5
1650904150000|2022-04-25 16:29:10|9792.8|9782.8|9794.5|9784.5|9795.3|9785.3|9792.8|9782.8|5
1650904160000|2022-04-25 16:29:20|9794.8|9784.8|9794.8|9784.8|9795.8|9785.8|9794.8|9784.8|8
1650904170000|2022-04-25 16:29:30|9795|9785|9795.8|9785.8|9795.8|9785.8|9795|9785|9
1650904180000|2022-04-25 16:29:40|9795.5|9785.5|9794.5|9784.5|9795.5|9785.5|9794.3|9784.3|11
1650904190000|2022-04-25 16:29:50|9794.3|9784.3|9794.3|9784.3|9794.5|9784.5|9793.5|9783.5|17
1650904200000|2022-04-25 16:30:00|9794.5|9784.5|9792.5|9782.5|9794.5|9784.5|9791.5|9781.5|13
1650904210000|2022-04-25 16:30:10|9792.3|9782.3|9792|9782|9792.5|9782.5|9792|9782|3
1650904220000|2022-04-25 16:30:20|9792.3|9782.3|9794.3|9784.3|9795.3|9785.3|9792.3|9782.3|11
1650904230000|2022-04-25 16:30:30|9794.8|9784.8|9794.3|9784.3|9794.8|9784.8|9794|9784|10
1650904240000|2022-04-25 16:30:40|9794|9784|9792.5|9782.5|9794|9784|9792.3|9782.3|13
1650904250000|2022-04-25 16:30:50|9792|9782|9792|9782|9792.5|9782.5|9791.8|9781.8|10
1650904260000|2022-04-25 16:31:00|9791.8|9781.8|9792.5|9782.5|9793|9783|9791.8|9781.8|12
1650904270000|2022-04-25 16:31:10|9792.8|9782.8|9793.8|9783.8|9794.3|9784.3|9792.8|9782.8|8
1650904280000|2022-04-25 16:31:20|9793.5|9783.5|9791.8|9781.8|9793.5|9783.5|9791.5|9781.5|14
1650904290000|2022-04-25 16:31:30|9791.5|9781.5|9792.3|9782.3|9792.3|9782.3|9791.3|9781.3|5
1650904300000|2022-04-25 16:31:40|9792|9782|9791.8|9781.8|9793.3|9783.3|9791.8|9781.8|10
1650904310000|2022-04-25 16:31:50|9792|9782|9792.3|9782.3|9792.3|9782.3|9791.8|9781.8|10
1650904320000|2022-04-25 16:32:00|9792.5|9782.5|9795.5|9785.5|9795.5|9785.5|9792.3|9782.3|14
1650904330000|2022-04-25 16:32:10|9795.8|9785.8|9796|9786|9797.3|9787.3|9795.8|9785.8|10
1650904340000|2022-04-25 16:32:20|9796.5|9786.5|9797.5|9787.5|9797.8|9787.8|9796.5|9786.5|14
1650904350000|2022-04-25 16:32:30|9797.8|9787.8|9798.5|9788.5|9798.5|9788.5|9797.5|9787.5|8
1650904360000|2022-04-25 16:32:40|9799|9789|9798.3|9788.3|9799|9789|9798|9788|12
1650904370000|2022-04-25 16:32:50|9798|9788|9796.3|9786.3|9798|9788|9796.3|9786.3|8
1650904380000|2022-04-25 16:33:00|9796|9786|9797.3|9787.3|9797.3|9787.3|9795.5|9785.5|16
1650904390000|2022-04-25 16:33:10|9797|9787|9797|9787|9797.3|9787.3|9796|9786|15
1650904400000|2022-04-25 16:33:20|9797.3|9787.3|9798.3|9788.3|9798.3|9788.3|9796.8|9786.8|16
1650904410000|2022-04-25 16:33:30|9797.8|9787.8|9797.5|9787.5|9798|9788|9796.8|9786.8|15
1650904420000|2022-04-25 16:33:40|9797.3|9787.3|9797|9787|9797.3|9787.3|9796.5|9786.5|10
1650904430000|2022-04-25 16:33:50|9796.8|9786.8|9802|9792|9802.3|9792.3|9796.8|9786.8|15
1650904440000|2022-04-25 16:34:00|9801.8|9791.8|9804.5|9794.5|9804.5|9794.5|9801.8|9791.8|15
1650904450000|2022-04-25 16:34:10|9804|9794|9804|9794|9804.5|9794.5|9803.5|9793.5|9
1650904460000|2022-04-25 16:34:20|9803.8|9793.8|9804.5|9794.5|9804.5|9794.5|9803.8|9793.8|3
1650904470000|2022-04-25 16:34:30|9804.8|9794.8|9806.5|9796.5|9806.5|9796.5|9804.5|9794.5|14
1650904480000|2022-04-25 16:34:40|9805.3|9795.3|9804|9794|9806|9796|9804|9794|9
1650904490000|2022-04-25 16:34:50|9804.3|9794.3|9802.5|9792.5|9804.3|9794.3|9802.5|9792.5|10
1650904500000|2022-04-25 16:35:00|9802.3|9792.3|9803.5|9793.5|9803.5|9793.5|9801.8|9791.8|13
1650904510000|2022-04-25 16:35:10|9803.8|9793.8|9803.8|9793.8|9804.8|9794.8|9803.8|9793.8|15
1650904520000|2022-04-25 16:35:20|9803|9793|9805.3|9795.3|9806|9796|9803|9793|18
1650904530000|2022-04-25 16:35:30|9804.8|9794.8|9805.3|9795.3|9805.3|9795.3|9804.8|9794.8|11
1650904540000|2022-04-25 16:35:40|9805|9795|9803.3|9793.3|9805.5|9795.5|9803.3|9793.3|18
1650904550000|2022-04-25 16:35:50|9803.5|9793.5|9803.8|9793.8|9804|9794|9803|9793|19
1650904560000|2022-04-25 16:36:00|9803.3|9793.3|9805.5|9795.5|9805.5|9795.5|9803.3|9793.3|13
1650904570000|2022-04-25 16:36:10|9805.3|9795.3|9804|9794|9805.3|9795.3|9803.8|9793.8|5
1650904580000|2022-04-25 16:36:20|9803.8|9793.8|9807.5|9797.5|9807.5|9797.5|9803.8|9793.8|11
1650904590000|2022-04-25 16:36:30|9807.3|9797.3|9807.8|9797.8|9808|9798|9807.3|9797.3|11
1650904600000|2022-04-25 16:36:40|9806.8|9796.8|9810.5|9800.5|9810.5|9800.5|9806.8|9796.8|20
1650904610000|2022-04-25 16:36:50|9811.5|9801.5|9812|9802|9813|9803|9811.5|9801.5|6
1650904620000|2022-04-25 16:37:00|9813|9803|9811.3|9801.3|9814|9804|9811.3|9801.3|16
1650904630000|2022-04-25 16:37:10|9811|9801|9810.3|9800.3|9811.3|9801.3|9810|9800|8
1650904640000|2022-04-25 16:37:20|9809.5|9799.5|9810.5|9800.5|9810.8|9800.8|9808|9798|11
1650904650000|2022-04-25 16:37:30|9811|9801|9812|9802|9812.3|9802.3|9811|9801|8
1650904660000|2022-04-25 16:37:40|9812.3|9802.3|9812|9802|9812.3|9802.3|9812|9802|6
1650904670000|2022-04-25 16:37:50|9811.8|9801.8|9810|9800|9811.8|9801.8|9810|9800|15
1650904680000|2022-04-25 16:38:00|9810.3|9800.3|9810|9800|9810.5|9800.5|9810|9800|4
1650904690000|2022-04-25 16:38:10|9810.3|9800.3|9814.3|9804.3|9814.5|9804.5|9810.3|9800.3|17
1650904700000|2022-04-25 16:38:20|9814.5|9804.5|9816.8|9806.8|9816.8|9806.8|9814.3|9804.3|9
1650904710000|2022-04-25 16:38:30|9817|9807|9817.3|9807.3|9818.5|9808.5|9817|9807|10
1650904720000|2022-04-25 16:38:40|9817|9807|9817.8|9807.8|9818.3|9808.3|9816.5|9806.5|18
1650904730000|2022-04-25 16:38:50|9818|9808|9816.8|9806.8|9818.3|9808.3|9816.8|9806.8|10
1650904740000|2022-04-25 16:39:00|9817|9807|9816.3|9806.3|9817|9807|9816.3|9806.3|4
1650904750000|2022-04-25 16:39:10|9816.5|9806.5|9814.8|9804.8|9817|9807|9814|9804|13
1650904760000|2022-04-25 16:39:20|9814.3|9804.3|9814.5|9804.5|9814.8|9804.8|9814|9804|15
1650904770000|2022-04-25 16:39:30|9814.8|9804.8|9815|9805|9816|9806|9814.8|9804.8|13
1650904780000|2022-04-25 16:39:40|9815.5|9805.5|9813.8|9803.8|9815.5|9805.5|9813.8|9803.8|6
1650904790000|2022-04-25 16:39:50|9814.3|9804.3|9813.8|9803.8|9814.3|9804.3|9813.8|9803.8|7
1650904800000|2022-04-25 16:40:00|9814|9804|9813.3|9803.3|9814|9804|9813.3|9803.3|7
1650904810000|2022-04-25 16:40:10|9812.8|9802.8|9811.8|9801.8|9812.8|9802.8|9810.8|9800.8|9
1650904820000|2022-04-25 16:40:20|9812|9802|9812.3|9802.3|9812.3|9802.3|9811.5|9801.5|10
1650904830000|2022-04-25 16:40:30|9812|9802|9812.3|9802.3|9812.5|9802.5|9811.3|9801.3|14
1650904840000|2022-04-25 16:40:40|9811.8|9801.8|9811.8|9801.8|9812.3|9802.3|9810.8|9800.8|9
1650904850000|2022-04-25 16:40:50|9812|9802|9812|9802|9812.5|9802.5|9811.5|9801.5|6
1650904860000|2022-04-25 16:41:00|9811.8|9801.8|9812.8|9802.8|9813|9803|9811.3|9801.3|11
1650904870000|2022-04-25 16:41:10|9813|9803|9813.5|9803.5|9813.8|9803.8|9812.8|9802.8|12
1650904880000|2022-04-25 16:41:20|9813.3|9803.3|9813.8|9803.8|9814|9804|9813.3|9803.3|5
1650904890000|2022-04-25 16:41:30|9814|9804|9813.8|9803.8|9814.8|9804.8|9813.8|9803.8|7
1650904900000|2022-04-25 16:41:40|9813.5|9803.5|9813|9803|9813.8|9803.8|9812.5|9802.5|13
1650904910000|2022-04-25 16:41:50|9813.5|9803.5|9812.8|9802.8|9814|9804|9812.8|9802.8|17
1650904920000|2022-04-25 16:42:00|9812.3|9802.3|9812|9802|9812.3|9802.3|9811.5|9801.5|11
1650904930000|2022-04-25 16:42:10|9812.3|9802.3|9813.3|9803.3|9813.3|9803.3|9812.3|9802.3|8
1650904940000|2022-04-25 16:42:20|9813.8|9803.8|9812.5|9802.5|9813.8|9803.8|9812.5|9802.5|11
1650904950000|2022-04-25 16:42:30|9812.3|9802.3|9811|9801|9812.5|9802.5|9810.5|9800.5|9
1650904960000|2022-04-25 16:42:40|9810.8|9800.8|9807.5|9797.5|9810.8|9800.8|9807.5|9797.5|8
1650904970000|2022-04-25 16:42:50|9807|9797|9809|9799|9809|9799|9807|9797|7
1650904980000|2022-04-25 16:43:00|9808.8|9798.8|9808|9798|9809|9799|9807.5|9797.5|14
1650904990000|2022-04-25 16:43:10|9807.8|9797.8|9807.5|9797.5|9807.8|9797.8|9806.3|9796.3|9
1650905000000|2022-04-25 16:43:20|9807.3|9797.3|9807.8|9797.8|9807.8|9797.8|9807.3|9797.3|5
1650905010000|2022-04-25 16:43:30|9807.5|9797.5|9810|9800|9810.5|9800.5|9806.8|9796.8|17
1650905020000|2022-04-25 16:43:40|9809.8|9799.8|9809.3|9799.3|9809.8|9799.8|9809|9799|6
1650905030000|2022-04-25 16:43:50|9809.5|9799.5|9811|9801|9811.3|9801.3|9809.5|9799.5|8
1650905040000|2022-04-25 16:44:00|9811.3|9801.3|9811.5|9801.5|9811.8|9801.8|9811|9801|5
1650905050000|2022-04-25 16:44:10|9811.8|9801.8|9813.5|9803.5|9813.8|9803.8|9811.3|9801.3|10
1650905060000|2022-04-25 16:44:20|9813|9803|9816|9806|9816.8|9806.8|9813|9803|13
1650905070000|2022-04-25 16:44:30|9815.8|9805.8|9818.3|9808.3|9818.3|9808.3|9815.8|9805.8|7
1650905080000|2022-04-25 16:44:40|9818|9808|9816.8|9806.8|9818.5|9808.5|9816.8|9806.8|10
1650905090000|2022-04-25 16:44:50|9817.3|9807.3|9817|9807|9818.3|9808.3|9817|9807|12
1650905100000|2022-04-25 16:45:00|9816.8|9806.8|9821|9811|9821.3|9811.3|9816.8|9806.8|13
1650905110000|2022-04-25 16:45:10|9821.3|9811.3|9818|9808|9821.3|9811.3|9817.8|9807.8|15
1650905120000|2022-04-25 16:45:20|9818.3|9808.3|9817.8|9807.8|9820|9810|9817.8|9807.8|13
1650905130000|2022-04-25 16:45:30|9818.8|9808.8|9821.5|9811.5|9821.5|9811.5|9818.8|9808.8|14
1650905140000|2022-04-25 16:45:40|9821.3|9811.3|9824.5|9814.5|9825.5|9815.5|9820.8|9810.8|17
1650905150000|2022-04-25 16:45:50|9824.8|9814.8|9827.5|9817.5|9827.5|9817.5|9824.8|9814.8|13
1650905160000|2022-04-25 16:46:00|9826.8|9816.8|9829.8|9819.8|9830.5|9820.5|9826.5|9816.5|19
1650905170000|2022-04-25 16:46:10|9828.8|9818.8|9831.3|9821.3|9831.8|9821.8|9828.5|9818.5|16
1650905180000|2022-04-25 16:46:20|9830.8|9820.8|9830.8|9820.8|9831.5|9821.5|9830.8|9820.8|9
1650905190000|2022-04-25 16:46:30|9830.5|9820.5|9832.3|9822.3|9832.5|9822.5|9830.3|9820.3|12
1650905200000|2022-04-25 16:46:40|9833.3|9823.3|9832.8|9822.8|9833.8|9823.8|9832.8|9822.8|6
1650905210000|2022-04-25 16:46:50|9832.3|9822.3|9832|9822|9832.3|9822.3|9831.5|9821.5|6
1650905220000|2022-04-25 16:47:00|9832.8|9822.8|9831.8|9821.8|9832.8|9822.8|9831.8|9821.8|11
1650905230000|2022-04-25 16:47:10|9832|9822|9832|9822|9832|9822|9832|9822|1
1650905240000|2022-04-25 16:47:20|9832.3|9822.3|9833.8|9823.8|9834.5|9824.5|9832.3|9822.3|14
1650905250000|2022-04-25 16:47:30|9832.8|9822.8|9832.3|9822.3|9832.8|9822.8|9831.5|9821.5|16
1650905260000|2022-04-25 16:47:40|9832|9822|9834.5|9824.5|9834.5|9824.5|9830.8|9820.8|11
1650905270000|2022-04-25 16:47:50|9834.8|9824.8|9835.5|9825.5|9835.5|9825.5|9834.3|9824.3|7
1650905280000|2022-04-25 16:48:00|9835.8|9825.8|9835.5|9825.5|9836.3|9826.3|9835.5|9825.5|10
1650905290000|2022-04-25 16:48:10|9835.3|9825.3|9834.3|9824.3|9835.3|9825.3|9833|9823|10
1650905300000|2022-04-25 16:48:20|9834.8|9824.8|9834.5|9824.5|9834.8|9824.8|9834.3|9824.3|4
1650905310000|2022-04-25 16:48:30|9834.8|9824.8|9835.3|9825.3|9837.3|9827.3|9834.8|9824.8|15
1650905320000|2022-04-25 16:48:40|9836|9826|9837.8|9827.8|9838.5|9828.5|9836|9826|13
1650905330000|2022-04-25 16:48:50|9838|9828|9838|9828|9838|9828|9837.8|9827.8|13
1650905340000|2022-04-25 16:49:00|9837.8|9827.8|9839|9829|9839|9829|9837.8|9827.8|4
1650905350000|2022-04-25 16:49:10|9838|9828|9840.3|9830.3|9840.8|9830.8|9837.3|9827.3|17
1650905360000|2022-04-25 16:49:20|9839.8|9829.8|9840.8|9830.8|9841.5|9831.5|9839.5|9829.5|16
1650905370000|2022-04-25 16:49:30|9841|9831|9840.8|9830.8|9842|9832|9840|9830|20
1650905380000|2022-04-25 16:49:40|9840.5|9830.5|9839|9829|9840.5|9830.5|9839|9829|11
1650905390000|2022-04-25 16:49:50|9839.8|9829.8|9840.3|9830.3|9841.3|9831.3|9839|9829|13
1650905400000|2022-04-25 16:50:00|9840|9830|9840.3|9830.3|9841.5|9831.5|9840|9830|13
1650905410000|2022-04-25 16:50:10|9841.3|9831.3|9842.8|9832.8|9843.5|9833.5|9841|9831|19
1650905420000|2022-04-25 16:50:20|9842.5|9832.5|9841|9831|9842.5|9832.5|9840.5|9830.5|14
1650905430000|2022-04-25 16:50:30|9839.8|9829.8|9838.5|9828.5|9840|9830|9837|9827|21
1650905440000|2022-04-25 16:50:40|9838|9828|9838|9828|9838.3|9828.3|9838|9828|7
1650905450000|2022-04-25 16:50:50|9838.3|9828.3|9838.3|9828.3|9839.5|9829.5|9838.3|9828.3|20
1650905460000|2022-04-25 16:51:00|9837.8|9827.8|9836.5|9826.5|9837.8|9827.8|9836|9826|18
1650905470000|2022-04-25 16:51:10|9836.8|9826.8|9835.5|9825.5|9837.8|9827.8|9835.5|9825.5|22
1650905480000|2022-04-25 16:51:20|9835.8|9825.8|9836|9826|9836.3|9826.3|9834.8|9824.8|13
1650905490000|2022-04-25 16:51:30|9836.3|9826.3|9839.8|9829.8|9840|9830|9836.3|9826.3|12
1650905500000|2022-04-25 16:51:40|9840|9830|9839|9829|9840|9830|9838.5|9828.5|9
1650905510000|2022-04-25 16:51:50|9838.8|9828.8|9838|9828|9838.8|9828.8|9838|9828|6
1650905520000|2022-04-25 16:52:00|9838.3|9828.3|9835.8|9825.8|9838.3|9828.3|9835.3|9825.3|17
1650905530000|2022-04-25 16:52:10|9835.5|9825.5|9835.8|9825.8|9835.8|9825.8|9833.3|9823.3|19
1650905540000|2022-04-25 16:52:20|9835.5|9825.5|9834.5|9824.5|9835.5|9825.5|9834|9824|11
1650905550000|2022-04-25 16:52:30|9834.8|9824.8|9833.5|9823.5|9834.8|9824.8|9833.3|9823.3|7
1650905560000|2022-04-25 16:52:40|9833.8|9823.8|9834|9824|9835|9825|9833.8|9823.8|9
1650905570000|2022-04-25 16:52:50|9833.5|9823.5|9831.3|9821.3|9833.5|9823.5|9831.3|9821.3|8
1650905580000|2022-04-25 16:53:00|9831.5|9821.5|9833.8|9823.8|9833.8|9823.8|9831.5|9821.5|12
1650905590000|2022-04-25 16:53:10|9834.3|9824.3|9833|9823|9834.5|9824.5|9832.8|9822.8|10
1650905600000|2022-04-25 16:53:20|9832.5|9822.5|9832.5|9822.5|9833.3|9823.3|9832.5|9822.5|8
1650905610000|2022-04-25 16:53:30|9833|9823|9832.5|9822.5|9833|9823|9832|9822|5
1650905620000|2022-04-25 16:53:40|9832.3|9822.3|9832.8|9822.8|9833.3|9823.3|9832.3|9822.3|5
1650905630000|2022-04-25 16:53:50|9833|9823|9834|9824|9834|9824|9832|9822|11
1650905640000|2022-04-25 16:54:00|9833.5|9823.5|9832.5|9822.5|9834.5|9824.5|9832.5|9822.5|8
1650905650000|2022-04-25 16:54:10|9832|9822|9831.3|9821.3|9833.3|9823.3|9831.3|9821.3|12
1650905660000|2022-04-25 16:54:20|9831|9821|9831|9821|9831.3|9821.3|9830.8|9820.8|8
1650905670000|2022-04-25 16:54:30|9830.8|9820.8|9831|9821|9831.5|9821.5|9830.8|9820.8|10
1650905680000|2022-04-25 16:54:40|9830.8|9820.8|9831|9821|9831.3|9821.3|9830.3|9820.3|8
1650905690000|2022-04-25 16:54:50|9831.3|9821.3|9830.5|9820.5|9831.8|9821.8|9830.5|9820.5|7
1650905700000|2022-04-25 16:55:00|9830.3|9820.3|9835.4|9815.4|9835.4|9821.3|9829.5|9815.4|17
1650905710000|2022-04-25 16:55:10|9834.6|9814.6|9836.1|9816.1|9836.1|9816.1|9834.6|9814.6|13
1650905720000|2022-04-25 16:55:20|9835.9|9815.9|9835.1|9815.1|9836.1|9816.1|9834.9|9814.9|18
1650905730000|2022-04-25 16:55:30|9835.6|9815.6|9836.1|9816.1|9836.1|9816.1|9835.4|9815.4|13
1650905740000|2022-04-25 16:55:40|9837.1|9817.1|9837.4|9817.4|9837.9|9817.9|9836.4|9816.4|8
1650905750000|2022-04-25 16:55:50|9838.1|9818.1|9839.4|9819.4|9839.4|9819.4|9838.1|9818.1|10
1650905760000|2022-04-25 16:56:00|9839.1|9819.1|9839.1|9819.1|9839.4|9819.4|9838.9|9818.9|14
1650905770000|2022-04-25 16:56:10|9839.4|9819.4|9838.4|9818.4|9839.6|9819.6|9838.1|9818.1|11
1650905780000|2022-04-25 16:56:20|9838.1|9818.1|9838.4|9818.4|9838.6|9818.6|9838.1|9818.1|8
1650905790000|2022-04-25 16:56:30|9838.6|9818.6|9839.4|9819.4|9839.6|9819.6|9838.6|9818.6|14
1650905800000|2022-04-25 16:56:40|9839.6|9819.6|9839.1|9819.1|9839.6|9819.6|9838.9|9818.9|8
1650905820000|2022-04-25 16:57:00|9839.4|9819.4|9839.1|9819.1|9839.4|9819.4|9838.1|9818.1|14
1650905830000|2022-04-25 16:57:10|9839.4|9819.4|9838.9|9818.9|9840.1|9820.1|9838.9|9818.9|10
1650905840000|2022-04-25 16:57:20|9838.6|9818.6|9839.1|9819.1|9839.1|9819.1|9838.6|9818.6|3
1650905850000|2022-04-25 16:57:30|9839.4|9819.4|9840.1|9820.1|9841.1|9821.1|9839.4|9819.4|5
1650905860000|2022-04-25 16:57:40|9840.6|9820.6|9842.6|9822.6|9842.9|9822.9|9840.6|9820.6|13
1650905870000|2022-04-25 16:57:50|9842.1|9822.1|9841.6|9821.6|9842.9|9822.9|9840.6|9820.6|13
1650905880000|2022-04-25 16:58:00|9841.9|9821.9|9845.1|9825.1|9847.4|9827.4|9841.4|9821.4|20
1650905890000|2022-04-25 16:58:10|9845.4|9825.4|9845.9|9825.9|9845.9|9825.9|9845.1|9825.1|9
1650905900000|2022-04-25 16:58:20|9845.4|9825.4|9846.6|9826.6|9847.1|9827.1|9845.4|9825.4|10
1650905910000|2022-04-25 16:58:30|9846.9|9826.9|9845.1|9825.1|9847.4|9827.4|9844.9|9824.9|16
1650905920000|2022-04-25 16:58:40|9846.4|9826.4|9846.1|9826.1|9846.4|9826.4|9845.9|9825.9|4
1650905930000|2022-04-25 16:58:50|9846.4|9826.4|9848.1|9828.1|9848.1|9828.1|9845.9|9825.9|8
1650905940000|2022-04-25 16:59:00|9847.9|9827.9|9841.1|9821.1|9849.1|9829.1|9841.1|9821.1|25
1650905950000|2022-04-25 16:59:10|9841.4|9821.4|9843.1|9823.1|9843.9|9823.9|9841.1|9821.1|22
1650905960000|2022-04-25 16:59:20|9843.4|9823.4|9843.6|9823.6|9845.1|9825.1|9843.1|9823.1|23
1650931320000|2022-04-26 00:02:00|9897|9877|9896.6|9876.6|9897.8|9877.8|9896.3|9876.3|13
1650931330000|2022-04-26 00:02:10|9896.1|9876.1|9897|9877|9897|9877|9896.1|9876.1|3
1650931340000|2022-04-26 00:02:20|9896.8|9876.8|9896.8|9876.8|9896.8|9876.8|9896.8|9876.8|1
1650931350000|2022-04-26 00:02:30|9897.3|9877.3|9897.3|9877.3|9897.3|9877.3|9896.8|9876.8|3
1650931360000|2022-04-26 00:02:40|9896.5|9876.5|9895.3|9875.3|9896.5|9876.5|9895.3|9875.3|7
1650931370000|2022-04-26 00:02:50|9896.3|9876.3|9896.8|9876.8|9897|9877|9896.3|9876.3|3
1650931380000|2022-04-26 00:03:00|9895.5|9875.5|9897|9877|9897|9877|9895.5|9875.5|3
1650931390000|2022-04-26 00:03:10|9897.5|9877.5|9897.5|9877.5|9897.5|9877.5|9897.5|9877.5|1
1650931410000|2022-04-26 00:03:30|9897|9877|9897.5|9877.5|9897.5|9877.5|9897|9877|4
1650931420000|2022-04-26 00:03:40|9896.8|9876.8|9896.8|9876.8|9896.8|9876.8|9896.8|9876.8|1
1650931430000|2022-04-26 00:03:50|9897.3|9877.3|9897.3|9877.3|9897.3|9877.3|9897.3|9877.3|1
1650931450000|2022-04-26 00:04:10|9897.8|9877.8|9897.8|9877.8|9897.8|9877.8|9897.8|9877.8|1
1650931460000|2022-04-26 00:04:20|9898.3|9878.3|9901.8|9881.8|9901.8|9881.8|9898.3|9878.3|4
1650931490000|2022-04-26 00:04:50|9902.3|9882.3|9902.8|9882.8|9902.8|9882.8|9902.3|9882.3|2
1650931510000|2022-04-26 00:05:10|9902|9882|9902.8|9882.8|9903.3|9883.3|9902|9882|23
1650931520000|2022-04-26 00:05:20|9902.5|9882.5|9903.5|9883.5|9903.5|9883.5|9902.3|9882.3|9
1650931530000|2022-04-26 00:05:30|9903|9883|9901.8|9881.8|9903|9883|9901.8|9881.8|2
1650931540000|2022-04-26 00:05:40|9902.3|9882.3|9901.3|9881.3|9902.3|9882.3|9901.3|9881.3|3
1650931560000|2022-04-26 00:06:00|9901.8|9881.8|9901.8|9881.8|9901.8|9881.8|9901.8|9881.8|1
1650931570000|2022-04-26 00:06:10|9903|9883|9903.3|9883.3|9903.3|9883.3|9903|9883|2
1650931580000|2022-04-26 00:06:20|9903.8|9883.8|9904.5|9884.5|9904.5|9884.5|9903.8|9883.8|2
1650931590000|2022-04-26 00:06:30|9904.8|9884.8|9905.8|9885.8|9905.8|9885.8|9904.8|9884.8|2
1650931620000|2022-04-26 00:07:00|9905.3|9885.3|9901|9881|9905.3|9885.3|9901|9881|7
1650931630000|2022-04-26 00:07:10|9901.8|9881.8|9901.3|9881.3|9901.8|9881.8|9901.3|9881.3|2
1650931640000|2022-04-26 00:07:20|9901.8|9881.8|9901.3|9881.3|9901.8|9881.8|9901.3|9881.3|3
1650931650000|2022-04-26 00:07:30|9900.8|9880.8|9901.3|9881.3|9902.3|9882.3|9900.8|9880.8|4
1650931660000|2022-04-26 00:07:40|9901.5|9881.5|9901.3|9881.3|9901.5|9881.5|9901.3|9881.3|2
1650931680000|2022-04-26 00:08:00|9901.8|9881.8|9902.3|9882.3|9902.3|9882.3|9901.8|9881.8|2
1650931690000|2022-04-26 00:08:10|9902.8|9882.8|9903|9883|9903|9883|9902.8|9882.8|2
1650931710000|2022-04-26 00:08:30|9903.5|9883.5|9903.8|9883.8|9904.3|9884.3|9903.5|9883.5|6
1650931720000|2022-04-26 00:08:40|9903|9883|9906.5|9886.5|9906.5|9886.5|9902|9882|5
1650931730000|2022-04-26 00:08:50|9906|9886|9906|9886|9906|9886|9906|9886|1
1650931740000|2022-04-26 00:09:00|9905.8|9885.8|9904.8|9884.8|9905.8|9885.8|9904.8|9884.8|2
1650931750000|2022-04-26 00:09:10|9904.5|9884.5|9902.8|9882.8|9904.5|9884.5|9902.8|9882.8|4
1650931760000|2022-04-26 00:09:20|9903.3|9883.3|9903.5|9883.5|9903.5|9883.5|9903.3|9883.3|2
1650931770000|2022-04-26 00:09:30|9904|9884|9904.8|9884.8|9904.8|9884.8|9904|9884|3
1650931780000|2022-04-26 00:09:40|9904.5|9884.5|9903.5|9883.5|9904.5|9884.5|9903.3|9883.3|3
1650931790000|2022-04-26 00:09:50|9903|9883|9903|9883|9903.5|9883.5|9903|9883|3
1650931800000|2022-04-26 00:10:00|9903.5|9883.5|9902.8|9882.8|9903.5|9883.5|9902.8|9882.8|2
1650931810000|2022-04-26 00:10:10|9903|9883|9903|9883|9903|9883|9903|9883|1
1650931820000|2022-04-26 00:10:20|9903.5|9883.5|9903.8|9883.8|9903.8|9883.8|9903.5|9883.5|2
1650931840000|2022-04-26 00:10:40|9903.3|9883.3|9903.3|9883.3|9903.3|9883.3|9903.3|9883.3|1
1650931850000|2022-04-26 00:10:50|9903.5|9883.5|9904.3|9884.3|9904.8|9884.8|9903.5|9883.5|3
1650931870000|2022-04-26 00:11:10|9904.8|9884.8|9904.5|9884.5|9905|9885|9904.5|9884.5|3
1650931880000|2022-04-26 00:11:20|9904.3|9884.3|9903.5|9883.5|9904.3|9884.3|9903.5|9883.5|2
1650931890000|2022-04-26 00:11:30|9904|9884|9904|9884|9904|9884|9904|9884|1
1650931910000|2022-04-26 00:11:50|9903.8|9883.8|9904.8|9884.8|9904.8|9884.8|9903.8|9883.8|3
1650931920000|2022-04-26 00:12:00|9904.5|9884.5|9904.5|9884.5|9905|9885|9904.5|9884.5|4
1650931930000|2022-04-26 00:12:10|9904.8|9884.8|9905.3|9885.3|9905.3|9885.3|9904|9884|7
1650931940000|2022-04-26 00:12:20|9904.8|9884.8|9904.8|9884.8|9904.8|9884.8|9904.8|9884.8|1
1650931950000|2022-04-26 00:12:30|9905|9885|9905|9885|9905|9885|9905|9885|1
1650931960000|2022-04-26 00:12:40|9905.5|9885.5|9903.8|9883.8|9905.5|9885.5|9903.5|9883.5|5
1650931970000|2022-04-26 00:12:50|9904.3|9884.3|9904.3|9884.3|9904.3|9884.3|9904.3|9884.3|1
1650931980000|2022-04-26 00:13:00|9904.8|9884.8|9905.5|9885.5|9905.8|9885.8|9904.8|9884.8|5
1650931990000|2022-04-26 00:13:10|9905.8|9885.8|9905.8|9885.8|9905.8|9885.8|9905.8|9885.8|1
1650932000000|2022-04-26 00:13:20|9906.3|9886.3|9906.3|9886.3|9906.3|9886.3|9906.3|9886.3|1
1650932010000|2022-04-26 00:13:30|9906.8|9886.8|9906.5|9886.5|9908.3|9888.3|9906.5|9886.5|3
1650932030000|2022-04-26 00:13:50|9907|9887|9908.3|9888.3|9908.5|9888.5|9907|9887|4
1650932040000|2022-04-26 00:14:00|9908|9888|9906.5|9886.5|9908|9888|9906.5|9886.5|7
1650932050000|2022-04-26 00:14:10|9907|9887|9907.3|9887.3|9907.3|9887.3|9907|9887|2
1650932060000|2022-04-26 00:14:20|9906.8|9886.8|9907|9887|9907.5|9887.5|9906.8|9886.8|5
1650932070000|2022-04-26 00:14:30|9906.8|9886.8|9906.3|9886.3|9907|9887|9905.3|9885.3|5
1650932080000|2022-04-26 00:14:40|9905.8|9885.8|9905|9885|9905.8|9885.8|9905|9885|3
1650932090000|2022-04-26 00:14:50|9905.5|9885.5|9905.5|9885.5|9906.5|9886.5|9905.5|9885.5|5
1650932100000|2022-04-26 00:15:00|9905|9885|9906.3|9886.3|9906.3|9886.3|9903|9883|11
1650932110000|2022-04-26 00:15:10|9905.8|9885.8|9905.8|9885.8|9905.8|9885.8|9905.8|9885.8|1
1650932120000|2022-04-26 00:15:20|9906.3|9886.3|9907.3|9887.3|9907.3|9887.3|9906.3|9886.3|3
1650932130000|2022-04-26 00:15:30|9906.8|9886.8|9907|9887|9907|9887|9906.5|9886.5|3
1650932140000|2022-04-26 00:15:40|9906.8|9886.8|9907|9887|9907|9887|9906.8|9886.8|2
1650932150000|2022-04-26 00:15:50|9906.8|9886.8|9906.5|9886.5|9906.8|9886.8|9906|9886|3
1650932160000|2022-04-26 00:16:00|9906.8|9886.8|9906.3|9886.3|9906.8|9886.8|9906.3|9886.3|3
1650932170000|2022-04-26 00:16:10|9906.5|9886.5|9906.5|9886.5|9906.5|9886.5|9906.5|9886.5|1
1650932180000|2022-04-26 00:16:20|9907|9887|9907|9887|9907|9887|9907|9887|1
1650932190000|2022-04-26 00:16:30|9907.3|9887.3|9907.3|9887.3|9907.3|9887.3|9907.3|9887.3|1
1650932200000|2022-04-26 00:16:40|9907.8|9887.8|9907.3|9887.3|9907.8|9887.8|9906.8|9886.8|5
1650932210000|2022-04-26 00:16:50|9907|9887|9905.8|9885.8|9907.3|9887.3|9905.8|9885.8|4
1650932220000|2022-04-26 00:17:00|9906.3|9886.3|9906.3|9886.3|9906.3|9886.3|9906.3|9886.3|1
1650932230000|2022-04-26 00:17:10|9906.8|9886.8|9907.3|9887.3|9907.3|9887.3|9906.8|9886.8|2
1650932240000|2022-04-26 00:17:20|9907.5|9887.5|9907.5|9887.5|9907.5|9887.5|9907.5|9887.5|1
1650932260000|2022-04-26 00:17:40|9907|9887|9907.5|9887.5|9907.5|9887.5|9907|9887|2
1650932280000|2022-04-26 00:18:00|9908|9888|9909|9889|9909|9889|9908|9888|3
1650932290000|2022-04-26 00:18:10|9909.5|9889.5|9909.5|9889.5|9909.5|9889.5|9909.5|9889.5|1
1650932300000|2022-04-26 00:18:20|9909.3|9889.3|9908.8|9888.8|9909.3|9889.3|9908.8|9888.8|2
1650932310000|2022-04-26 00:18:30|9909|9889|9909|9889|9909|9889|9909|9889|1
1650932320000|2022-04-26 00:18:40|9909.5|9889.5|9909|9889|9909.5|9889.5|9909|9889|2
1650932350000|2022-04-26 00:19:10|9909.3|9889.3|9911.5|9891.5|9911.5|9891.5|9909.3|9889.3|2
1650932360000|2022-04-26 00:19:20|9911.3|9891.3|9910.8|9890.8|9911.3|9891.3|9910.8|9890.8|2
1650932370000|2022-04-26 00:19:30|9910.3|9890.3|9911|9891|9911|9891|9910.3|9890.3|3
1650932390000|2022-04-26 00:19:50|9910.8|9890.8|9908.5|9888.5|9910.8|9890.8|9908.5|9888.5|3
1650932410000|2022-04-26 00:20:10|9908.8|9888.8|9908.8|9888.8|9908.8|9888.8|9908.8|9888.8|1
1650932420000|2022-04-26 00:20:20|9908.3|9888.3|9908.3|9888.3|9908.3|9888.3|9908.3|9888.3|1
1650932430000|2022-04-26 00:20:30|9908.8|9888.8|9908.8|9888.8|9908.8|9888.8|9908.8|9888.8|1
1650932450000|2022-04-26 00:20:50|9908.3|9888.3|9908.3|9888.3|9908.3|9888.3|9908.3|9888.3|1
1650932460000|2022-04-26 00:21:00|9908.5|9888.5|9908.3|9888.3|9908.8|9888.8|9908.3|9888.3|3
1650932470000|2022-04-26 00:21:10|9908.5|9888.5|9909.3|9889.3|9909.3|9889.3|9908.5|9888.5|3
1650932480000|2022-04-26 00:21:20|9909|9889|9910.5|9890.5|9911|9891|9909|9889|5
1650932490000|2022-04-26 00:21:30|9911|9891|9910.3|9890.3|9911|9891|9910.3|9890.3|2
1650932500000|2022-04-26 00:21:40|9909.8|9889.8|9911.5|9891.5|9911.5|9891.5|9909.8|9889.8|6
1650932520000|2022-04-26 00:22:00|9912|9892|9912.3|9892.3|9912.3|9892.3|9912|9892|2
1650932530000|2022-04-26 00:22:10|9912|9892|9912|9892|9912|9892|9912|9892|1
1650932540000|2022-04-26 00:22:20|9912.3|9892.3|9912.3|9892.3|9912.3|9892.3|9912.3|9892.3|1
1650932550000|2022-04-26 00:22:30|9912.8|9892.8|9912.8|9892.8|9912.8|9892.8|9912.8|9892.8|1
1650932560000|2022-04-26 00:22:40|9913.3|9893.3|9913.3|9893.3|9913.3|9893.3|9913.3|9893.3|1
1650932580000|2022-04-26 00:23:00|9912.8|9892.8|9912.8|9892.8|9912.8|9892.8|9912.8|9892.8|1
1650932590000|2022-04-26 00:23:10|9912.3|9892.3|9912|9892|9912.3|9892.3|9911.3|9891.3|3
1650932600000|2022-04-26 00:23:20|9911.5|9891.5|9912|9892|9912|9892|9911.5|9891.5|2
1650932610000|2022-04-26 00:23:30|9911.5|9891.5|9916|9896|9916|9896|9911.5|9891.5|5
1650932620000|2022-04-26 00:23:40|9916.3|9896.3|9915.8|9895.8|9916.3|9896.3|9915.8|9895.8|2
1650932630000|2022-04-26 00:23:50|9916.3|9896.3|9917|9897|9917.3|9897.3|9916.3|9896.3|5
1650932640000|2022-04-26 00:24:00|9916.8|9896.8|9916.3|9896.3|9916.8|9896.8|9915.8|9895.8|3
1650932650000|2022-04-26 00:24:10|9916.5|9896.5|9916.8|9896.8|9917.3|9897.3|9916.5|9896.5|7
1650932660000|2022-04-26 00:24:20|9916.3|9896.3|9916.3|9896.3|9916.3|9896.3|9916.3|9896.3|1
1650932680000|2022-04-26 00:24:40|9915.8|9895.8|9913|9893|9915.8|9895.8|9913|9893|5
1650932690000|2022-04-26 00:24:50|9912.5|9892.5|9914|9894|9914|9894|9911.8|9891.8|4
1650932700000|2022-04-26 00:25:00|9913.8|9893.8|9915.5|9895.5|9915.5|9895.5|9913.8|9893.8|4
1650932720000|2022-04-26 00:25:20|9914.8|9894.8|9915.5|9895.5|9915.5|9895.5|9914.8|9894.8|4
1650932730000|2022-04-26 00:25:30|9915|9895|9914.5|9894.5|9915|9895|9913.5|9893.5|4
1650932740000|2022-04-26 00:25:40|9915|9895|9915|9895|9915|9895|9915|9895|1
1650932750000|2022-04-26 00:25:50|9914.8|9894.8|9914|9894|9914.8|9894.8|9914|9894|3
1650932760000|2022-04-26 00:26:00|9913.8|9893.8|9913|9893|9913.8|9893.8|9913|9893|3
1650932780000|2022-04-26 00:26:20|9912.3|9892.3|9909.5|9889.5|9912.3|9892.3|9909.5|9889.5|2
1650932790000|2022-04-26 00:26:30|9909.8|9889.8|9910.5|9890.5|9911|9891|9909.8|9889.8|4
1650932800000|2022-04-26 00:26:40|9911.5|9891.5|9911.5|9891.5|9911.5|9891.5|9911.5|9891.5|1
1650932820000|2022-04-26 00:27:00|9911|9891|9910.8|9890.8|9911|9891|9910.8|9890.8|2
1650932830000|2022-04-26 00:27:10|9910.5|9890.5|9910.5|9890.5|9910.5|9890.5|9910.5|9890.5|1
1650932840000|2022-04-26 00:27:20|9910.8|9890.8|9910.3|9890.3|9910.8|9890.8|9910.3|9890.3|2
1650932850000|2022-04-26 00:27:30|9910.5|9890.5|9911|9891|9911|9891|9910.5|9890.5|2
1650932860000|2022-04-26 00:27:40|9911.3|9891.3|9911.3|9891.3|9911.3|9891.3|9911.3|9891.3|1
1650932890000|2022-04-26 00:28:10|9912.3|9892.3|9913.5|9893.5|9913.5|9893.5|9912.3|9892.3|4
1650932930000|2022-04-26 00:28:50|9914|9894|9914|9894|9914|9894|9914|9894|1
1650932940000|2022-04-26 00:29:00|9913.5|9893.5|9913.5|9893.5|9913.5|9893.5|9913.5|9893.5|1
1650932960000|2022-04-26 00:29:20|9914|9894|9913.5|9893.5|9914|9894|9913.5|9893.5|2
1650933020000|2022-04-26 00:30:20|9913|9893|9913|9893|9913|9893|9913|9893|1
1650933030000|2022-04-26 00:30:30|9913.5|9893.5|9913|9893|9913.5|9893.5|9913|9893|2
1650933070000|2022-04-26 00:31:10|9913.5|9893.5|9913.8|9893.8|9913.8|9893.8|9913.3|9893.3|4
1650933080000|2022-04-26 00:31:20|9913.3|9893.3|9912.5|9892.5|9913.3|9893.3|9912.5|9892.5|3
1650933090000|2022-04-26 00:31:30|9912.3|9892.3|9912.5|9892.5|9912.5|9892.5|9912.3|9892.3|2
1650933110000|2022-04-26 00:31:50|9912|9892|9912|9892|9912|9892|9912|9892|1
1650933120000|2022-04-26 00:32:00|9912.5|9892.5|9912.5|9892.5|9912.5|9892.5|9912.5|9892.5|1
1650933130000|2022-04-26 00:32:10|9913|9893|9913|9893|9913|9893|9913|9893|1
1650933150000|2022-04-26 00:32:30|9912.8|9892.8|9912.8|9892.8|9912.8|9892.8|9912.8|9892.8|1
1650933160000|2022-04-26 00:32:40|9913.3|9893.3|9912.8|9892.8|9913.3|9893.3|9912.8|9892.8|2
1650933170000|2022-04-26 00:32:50|9912|9892|9912.5|9892.5|9912.5|9892.5|9912|9892|2
1650933180000|2022-04-26 00:33:00|9912|9892|9913|9893|9913|9893|9912|9892|3
1650933190000|2022-04-26 00:33:10|9912.8|9892.8|9912.3|9892.3|9912.8|9892.8|9912.3|9892.3|2
1650933220000|2022-04-26 00:33:40|9911.5|9891.5|9912|9892|9912|9892|9911.5|9891.5|2
1650933230000|2022-04-26 00:33:50|9911.5|9891.5|9911|9891|9911.5|9891.5|9911|9891|2
1650933240000|2022-04-26 00:34:00|9911.5|9891.5|9913|9893|9913|9893|9911.5|9891.5|3
1650933250000|2022-04-26 00:34:10|9913.5|9893.5|9913.5|9893.5|9913.5|9893.5|9913.5|9893.5|1
1650933260000|2022-04-26 00:34:20|9913|9893|9913|9893|9913|9893|9913|9893|1
1650933270000|2022-04-26 00:34:30|9912.5|9892.5|9913|9893|9913|9893|9912.5|9892.5|2
1650933280000|2022-04-26 00:34:40|9912.3|9892.3|9912.8|9892.8|9913.3|9893.3|9912.3|9892.3|4
1650933300000|2022-04-26 00:35:00|9912.3|9892.3|9913.3|9893.3|9913.3|9893.3|9912.3|9892.3|3
1650933350000|2022-04-26 00:35:50|9912.5|9892.5|9913|9893|9913.3|9893.3|9912.3|9892.3|6
1650933360000|2022-04-26 00:36:00|9912.3|9892.3|9912.5|9892.5|9913|9893|9912.3|9892.3|4
1650933370000|2022-04-26 00:36:10|9912.3|9892.3|9913.3|9893.3|9913.3|9893.3|9912.3|9892.3|2
1650933390000|2022-04-26 00:36:30|9913.8|9893.8|9916.5|9896.5|9916.5|9896.5|9913.8|9893.8|3
1650933400000|2022-04-26 00:36:40|9917|9897|9916.5|9896.5|9917|9897|9916.5|9896.5|4
1650933410000|2022-04-26 00:36:50|9917|9897|9916.3|9896.3|9917.5|9897.5|9916.3|9896.3|3
1650933420000|2022-04-26 00:37:00|9916.8|9896.8|9917.3|9897.3|9917.3|9897.3|9916.8|9896.8|2
1650933430000|2022-04-26 00:37:10|9917.8|9897.8|9915.5|9895.5|9917.8|9897.8|9915.5|9895.5|4
1650933440000|2022-04-26 00:37:20|9916.3|9896.3|9915.5|9895.5|9916.8|9896.8|9915.5|9895.5|6
1650933450000|2022-04-26 00:37:30|9915|9895|9915|9895|9915|9895|9914.8|9894.8|3
1650933460000|2022-04-26 00:37:40|9914.8|9894.8|9915.3|9895.3|9915.3|9895.3|9914.8|9894.8|2
1650933470000|2022-04-26 00:37:50|9916.3|9896.3|9915|9895|9916.3|9896.3|9915|9895|6
1650933480000|2022-04-26 00:38:00|9915.5|9895.5|9916.3|9896.3|9916.8|9896.8|9915.5|9895.5|7
1650933490000|2022-04-26 00:38:10|9915.8|9895.8|9915.8|9895.8|9915.8|9895.8|9915.5|9895.5|3
1650933520000|2022-04-26 00:38:40|9915.3|9895.3|9914.8|9894.8|9915.3|9895.3|9914.8|9894.8|2
1650933530000|2022-04-26 00:38:50|9915|9895|9916.5|9896.5|9916.5|9896.5|9915|9895|2
1650933540000|2022-04-26 00:39:00|9918|9898|9915.5|9895.5|9918|9898|9915.5|9895.5|4
1650933550000|2022-04-26 00:39:10|9915.3|9895.3|9914.8|9894.8|9916.3|9896.3|9914.8|9894.8|6
1650933560000|2022-04-26 00:39:20|9916|9896|9914.8|9894.8|9916|9896|9914.8|9894.8|2
1650933570000|2022-04-26 00:39:30|9915|9895|9914.8|9894.8|9915|9895|9914.8|9894.8|2
1650933580000|2022-04-26 00:39:40|9915.3|9895.3|9914|9894|9915.3|9895.3|9913.3|9893.3|7
1650933590000|2022-04-26 00:39:50|9913.8|9893.8|9912.8|9892.8|9913.8|9893.8|9912.5|9892.5|7
1650933600000|2022-04-26 00:40:00|9913.3|9893.3|9911.5|9891.5|9913.3|9893.3|9911.5|9891.5|7
1650933610000|2022-04-26 00:40:10|9912|9892|9914|9894|9914|9894|9912|9892|8
1650933620000|2022-04-26 00:40:20|9913.5|9893.5|9913.5|9893.5|9914|9894|9913.5|9893.5|7
1650933640000|2022-04-26 00:40:40|9913.3|9893.3|9913.5|9893.5|9913.5|9893.5|9912.5|9892.5|3
1650933650000|2022-04-26 00:40:50|9912.8|9892.8|9913|9893|9913|9893|9912.5|9892.5|3
1650933660000|2022-04-26 00:41:00|9913.5|9893.5|9914.5|9894.5|9914.5|9894.5|9913.5|9893.5|5
1650933670000|2022-04-26 00:41:10|9914.8|9894.8|9915|9895|9915.3|9895.3|9914.5|9894.5|8
1650933680000|2022-04-26 00:41:20|9914.5|9894.5|9913.5|9893.5|9914.5|9894.5|9913.3|9893.3|6
1650933690000|2022-04-26 00:41:30|9914|9894|9914|9894|9914|9894|9914|9894|1
1650933700000|2022-04-26 00:41:40|9914.3|9894.3|9914.5|9894.5|9914.8|9894.8|9914|9894|6
1650933710000|2022-04-26 00:41:50|9913.8|9893.8|9915.3|9895.3|9915.3|9895.3|9913.8|9893.8|6
1650933720000|2022-04-26 00:42:00|9914|9894|9912|9892|9914|9894|9911.5|9891.5|12
1650933730000|2022-04-26 00:42:10|9912.5|9892.5|9913.3|9893.3|9913.3|9893.3|9912.5|9892.5|5
1650933740000|2022-04-26 00:42:20|9913.5|9893.5|9913.5|9893.5|9913.5|9893.5|9913.5|9893.5|1
1650933750000|2022-04-26 00:42:30|9912.5|9892.5|9912.3|9892.3|9912.5|9892.5|9910.5|9890.5|5
1650933760000|2022-04-26 00:42:40|9912.8|9892.8|9913|9893|9914|9894|9912.3|9892.3|9
1650933770000|2022-04-26 00:42:50|9913.3|9893.3|9914.3|9894.3|9914.3|9894.3|9913.3|9893.3|3
1650933780000|2022-04-26 00:43:00|9914|9894|9913.3|9893.3|9914|9894|9913.3|9893.3|2
1650933790000|2022-04-26 00:43:10|9913.8|9893.8|9914|9894|9914|9894|9913.8|9893.8|2
1650933800000|2022-04-26 00:43:20|9914.8|9894.8|9915|9895|9915|9895|9914.8|9894.8|2
1650933810000|2022-04-26 00:43:30|9913.1|9893.1|9914.8|9894.8|9914.8|9894.8|9912.1|9892.1|8
1650933820000|2022-04-26 00:43:40|9915.3|9895.3|9915|9895|9915.3|9895.3|9915|9895|2
1650933830000|2022-04-26 00:43:50|9914.5|9894.5|9917.4|9897.4|9917.4|9897.4|9914.5|9894.5|5
1650933840000|2022-04-26 00:44:00|9918|9898|9918|9898|9918|9898|9918|9898|1
1650933860000|2022-04-26 00:44:20|9917.5|9897.5|9917.5|9897.5|9917.5|9897.5|9917.5|9897.5|1
1650933880000|2022-04-26 00:44:40|9916.5|9896.5|9917.8|9897.8|9917.8|9897.8|9916.5|9896.5|2
1650933900000|2022-04-26 00:45:00|9917.3|9897.3|9915.5|9895.5|9917.3|9897.3|9915.5|9895.5|5
1650933910000|2022-04-26 00:45:10|9915.8|9895.8|9914.3|9894.3|9915.8|9895.8|9914.3|9894.3|4
1650933920000|2022-04-26 00:45:20|9914.5|9894.5|9914.5|9894.5|9914.5|9894.5|9914.5|9894.5|1
1650933930000|2022-04-26 00:45:30|9915.3|9895.3|9914.8|9894.8|9915.3|9895.3|9914.8|9894.8|2
1650933940000|2022-04-26 00:45:40|9914.5|9894.5|9914.5|9894.5|9914.5|9894.5|9914|9894|3
1650933950000|2022-04-26 00:45:50|9914.3|9894.3|9913.5|9893.5|9914.3|9894.3|9913.5|9893.5|2
1650933960000|2022-04-26 00:46:00|9914|9894|9914|9894|9914.5|9894.5|9912.8|9892.8|6
1650933970000|2022-04-26 00:46:10|9914.3|9894.3|9914.3|9894.3|9914.3|9894.3|9914.3|9894.3|1
1650933990000|2022-04-26 00:46:30|9914.8|9894.8|9914.8|9894.8|9914.8|9894.8|9914|9894|3
1650934000000|2022-04-26 00:46:40|9914|9894|9913.3|9893.3|9914.5|9894.5|9913.3|9893.3|3
1650934010000|2022-04-26 00:46:50|9912.5|9892.5|9911.5|9891.5|9912.5|9892.5|9911|9891|3
1650934020000|2022-04-26 00:47:00|9911.8|9891.8|9912.3|9892.3|9912.3|9892.3|9911.8|9891.8|2
1650934040000|2022-04-26 00:47:20|9912.8|9892.8|9912.8|9892.8|9912.8|9892.8|9912.8|9892.8|1
1650934050000|2022-04-26 00:47:30|9912.5|9892.5|9912|9892|9912.5|9892.5|9912|9892|2
1650934070000|2022-04-26 00:47:50|9912.5|9892.5|9912.5|9892.5|9912.5|9892.5|9912.5|9892.5|1
1650934080000|2022-04-26 00:48:00|9912.8|9892.8|9913.3|9893.3|9913.3|9893.3|9912.8|9892.8|2
1650934090000|2022-04-26 00:48:10|9913|9893|9912|9892|9913|9893|9912|9892|2
1650934110000|2022-04-26 00:48:30|9911.8|9891.8|9909.8|9889.8|9911.8|9891.8|9908.8|9888.8|8
1650934120000|2022-04-26 00:48:40|9910|9890|9910|9890|9910.8|9890.8|9910|9890|4
1650934130000|2022-04-26 00:48:50|9910.5|9890.5|9910|9890|9910.5|9890.5|9910|9890|2
1650934180000|2022-04-26 00:49:40|9910.5|9890.5|9910.8|9890.8|9910.8|9890.8|9910.5|9890.5|2
1650934200000|2022-04-26 00:50:00|9910.5|9890.5|9910|9890|9910.8|9890.8|9910|9890|5
1650934210000|2022-04-26 00:50:10|9910.5|9890.5|9910.5|9890.5|9910.5|9890.5|9910.5|9890.5|1
1650934260000|2022-04-26 00:51:00|9910|9890|9909.5|9889.5|9910.3|9890.3|9909.5|9889.5|4
1650934280000|2022-04-26 00:51:20|9909|9889|9908.8|9888.8|9909.3|9889.3|9908.8|9888.8|4
1650934290000|2022-04-26 00:51:30|9908.3|9888.3|9910.3|9890.3|9910.3|9890.3|9908.3|9888.3|5
1650934310000|2022-04-26 00:51:50|9910|9890|9910.5|9890.5|9910.5|9890.5|9910|9890|2
1650934320000|2022-04-26 00:52:00|9910|9890|9910.5|9890.5|9910.5|9890.5|9910|9890|2
1650934330000|2022-04-26 00:52:10|9911.3|9891.3|9910.8|9890.8|9911.3|9891.3|9910.3|9890.3|3
1650934340000|2022-04-26 00:52:20|9910.3|9890.3|9910.3|9890.3|9910.3|9890.3|9910.3|9890.3|1
1650934350000|2022-04-26 00:52:30|9909.8|9889.8|9909.8|9889.8|9909.8|9889.8|9909.8|9889.8|1
1650934360000|2022-04-26 00:52:40|9911|9891|9911|9891|9911.5|9891.5|9911|9891|3
1650934370000|2022-04-26 00:52:50|9911.5|9891.5|9911.5|9891.5|9911.5|9891.5|9911.3|9891.3|3
1650934380000|2022-04-26 00:53:00|9912|9892|9911.8|9891.8|9912|9892|9910.8|9890.8|4
1650934410000|2022-04-26 00:53:30|9911.5|9891.5|9911.8|9891.8|9911.8|9891.8|9911.5|9891.5|2
1650934420000|2022-04-26 00:53:40|9911.5|9891.5|9910.3|9890.3|9911.5|9891.5|9910.3|9890.3|3
1650934430000|2022-04-26 00:53:50|9910|9890|9910|9890|9910|9890|9910|9890|1
1650934440000|2022-04-26 00:54:00|9909.8|9889.8|9906.5|9886.5|9909.8|9889.8|9906.5|9886.5|2
1650934450000|2022-04-26 00:54:10|9907.3|9887.3|9908.3|9888.3|9908.3|9888.3|9907.3|9887.3|4
1650934460000|2022-04-26 00:54:20|9908.5|9888.5|9909.5|9889.5|9909.5|9889.5|9908.3|9888.3|4
1650934470000|2022-04-26 00:54:30|9910.3|9890.3|9910.3|9890.3|9910.3|9890.3|9910.3|9890.3|1
1650934480000|2022-04-26 00:54:40|9911|9891|9910.5|9890.5|9911|9891|9910|9890|6
1650934490000|2022-04-26 00:54:50|9910|9890|9910.5|9890.5|9910.5|9890.5|9910|9890|2
1650934500000|2022-04-26 00:55:00|9910.8|9890.8|9909.5|9889.5|9910.8|9890.8|9909.5|9889.5|11
1650934510000|2022-04-26 00:55:10|9909.3|9889.3|9908.8|9888.8|9909.3|9889.3|9908|9888|9
1650934520000|2022-04-26 00:55:20|9909.5|9889.5|9908|9888|9909.5|9889.5|9908|9888|3
1650934530000|2022-04-26 00:55:30|9907.5|9887.5|9907.8|9887.8|9907.8|9887.8|9907.5|9887.5|2
1650934540000|2022-04-26 00:55:40|9907.5|9887.5|9908|9888|9908|9888|9907.5|9887.5|3
1650934550000|2022-04-26 00:55:50|9907.5|9887.5|9906.8|9886.8|9907.5|9887.5|9906.8|9886.8|2
1650934560000|2022-04-26 00:56:00|9908|9888|9908|9888|9908.5|9888.5|9908|9888|3
1650934580000|2022-04-26 00:56:20|9907.3|9887.3|9907.3|9887.3|9907.3|9887.3|9907.3|9887.3|1
1650934590000|2022-04-26 00:56:30|9907.8|9887.8|9908.3|9888.3|9908.3|9888.3|9907.8|9887.8|2
1650934630000|2022-04-26 00:57:10|9907.5|9887.5|9908.5|9888.5|9908.5|9888.5|9907.5|9887.5|4
1650934660000|2022-04-26 00:57:40|9907.3|9887.3|9907.3|9887.3|9908.3|9888.3|9907.3|9887.3|4
1650934670000|2022-04-26 00:57:50|9906.8|9886.8|9907.8|9887.8|9907.8|9887.8|9906.8|9886.8|2
1650934690000|2022-04-26 00:58:10|9908.3|9888.3|9908.3|9888.3|9908.3|9888.3|9908.3|9888.3|1
1650934700000|2022-04-26 00:58:20|9907.3|9887.3|9908.8|9888.8|9908.8|9888.8|9907.3|9887.3|3
1650934740000|2022-04-26 00:59:00|9909|9889|9910.3|9890.3|9910.3|9890.3|9909|9889|6
1650934750000|2022-04-26 00:59:10|9910.5|9890.5|9910.5|9890.5|9910.5|9890.5|9910.5|9890.5|1
1650934760000|2022-04-26 00:59:20|9910|9890|9911|9891|9911|9891|9910|9890|3
1650934780000|2022-04-26 00:59:40|9910.5|9890.5|9910.5|9890.5|9911|9891|9910.5|9890.5|3
1650934790000|2022-04-26 00:59:50|9911.3|9891.3|9911.3|9891.3|9911.3|9891.3|9911.3|9891.3|1
1650934800000|2022-04-26 01:00:00|9911|9891|9911|9891|9911|9891|9904|9884|23
1650934810000|2022-04-26 01:00:10|9910.5|9890.5|9912.3|9892.3|9915|9895|9910.3|9890.3|20
1650934820000|2022-04-26 01:00:20|9912.8|9892.8|9913|9893|9914.8|9894.8|9912.8|9892.8|10
1650934830000|2022-04-26 01:00:30|9912.8|9892.8|9910.5|9890.5|9912.8|9892.8|9910.3|9890.3|12
1650934840000|2022-04-26 01:00:40|9911|9891|9913|9893|9913|9893|9911|9891|16
1650934850000|2022-04-26 01:00:50|9912.8|9892.8|9915|9895|9915.3|9895.3|9912.8|9892.8|17
1650934860000|2022-04-26 01:01:00|9914.5|9894.5|9913|9893|9914.5|9894.5|9912|9892|15
1650934870000|2022-04-26 01:01:10|9912.8|9892.8|9913|9893|9913|9893|9912.3|9892.3|11
1650934880000|2022-04-26 01:01:20|9914.3|9894.3|9915.3|9895.3|9916|9896|9914.3|9894.3|20
1650934890000|2022-04-26 01:01:30|9915.5|9895.5|9915.3|9895.3|9917|9897|9914.5|9894.5|17
1650934900000|2022-04-26 01:01:40|9915.5|9895.5|9915.8|9895.8|9915.8|9895.8|9914.5|9894.5|17
1650934910000|2022-04-26 01:01:50|9914.8|9894.8|9914.8|9894.8|9915.8|9895.8|9914.5|9894.5|28
1650934920000|2022-04-26 01:02:00|9914.5|9894.5|9913.5|9893.5|9914.8|9894.8|9912.3|9892.3|12
1650934930000|2022-04-26 01:02:10|9913|9893|9913.8|9893.8|9913.8|9893.8|9913|9893|7
1650934940000|2022-04-26 01:02:20|9914|9894|9913.8|9893.8|9914.5|9894.5|9912.8|9892.8|13
1650934950000|2022-04-26 01:02:30|9914.8|9894.8|9914.3|9894.3|9914.8|9894.8|9913.3|9893.3|7
1650934960000|2022-04-26 01:02:40|9914.8|9894.8|9915.3|9895.3|9915.8|9895.8|9914.3|9894.3|13
1650934970000|2022-04-26 01:02:50|9914.5|9894.5|9913.8|9893.8|9915.3|9895.3|9913.8|9893.8|9
1650934980000|2022-04-26 01:03:00|9914.3|9894.3|9914.8|9894.8|9914.8|9894.8|9913.8|9893.8|8
1650934990000|2022-04-26 01:03:10|9915.3|9895.3|9914.5|9894.5|9915.3|9895.3|9914.5|9894.5|2
1650935000000|2022-04-26 01:03:20|9914|9894|9911.3|9891.3|9914|9894|9910.8|9890.8|13
1650935020000|2022-04-26 01:03:40|9910|9890|9907.8|9887.8|9910|9890|9907.8|9887.8|7
1650935030000|2022-04-26 01:03:50|9907.3|9887.3|9908|9888|9908|9888|9906.3|9886.3|8
1650935040000|2022-04-26 01:04:00|9907.5|9887.5|9907.3|9887.3|9908.8|9888.8|9907|9887|20
1650935050000|2022-04-26 01:04:10|9907|9887|9908|9888|9908|9888|9904.3|9884.3|12
1650935060000|2022-04-26 01:04:20|9908.5|9888.5|9910.3|9890.3|9910.3|9890.3|9908|9888|7
1650935070000|2022-04-26 01:04:30|9910.8|9890.8|9908.5|9888.5|9910.8|9890.8|9907.8|9887.8|17
1650935080000|2022-04-26 01:04:40|9909|9889|9912.8|9892.8|9912.8|9892.8|9907.8|9887.8|18
1650935090000|2022-04-26 01:04:50|9913.3|9893.3|9913.3|9893.3|9913.3|9893.3|9913.3|9893.3|1
1650935100000|2022-04-26 01:05:00|9913.8|9893.8|9912.3|9892.3|9913.8|9893.8|9912|9892|7
1650935110000|2022-04-26 01:05:10|9912|9892|9912.8|9892.8|9912.8|9892.8|9912|9892|3
1650935120000|2022-04-26 01:05:20|9913.3|9893.3|9913.8|9893.8|9914|9894|9913.3|9893.3|4
1650935140000|2022-04-26 01:05:40|9913.3|9893.3|9913.8|9893.8|9913.8|9893.8|9912.3|9892.3|6
1650935150000|2022-04-26 01:05:50|9913.3|9893.3|9913.8|9893.8|9913.8|9893.8|9913.3|9893.3|2
1650935160000|2022-04-26 01:06:00|9913.5|9893.5|9913.8|9893.8|9913.8|9893.8|9911.3|9891.3|12
1650935190000|2022-04-26 01:06:30|9914.8|9894.8|9917|9897|9917.3|9897.3|9914.8|9894.8|8
1650935200000|2022-04-26 01:06:40|9917.8|9897.8|9916.3|9896.3|9917.8|9897.8|9914.8|9894.8|13
1650935210000|2022-04-26 01:06:50|9916.8|9896.8|9918|9898|9918.3|9898.3|9916.3|9896.3|10
1650935220000|2022-04-26 01:07:00|9917.3|9897.3|9916.5|9896.5|9917.3|9897.3|9915|9895|11
1650935230000|2022-04-26 01:07:10|9917|9897|9917.8|9897.8|9917.8|9897.8|9917|9897|4
1650935240000|2022-04-26 01:07:20|9918.3|9898.3|9917.8|9897.8|9918.3|9898.3|9917.8|9897.8|12
1650935250000|2022-04-26 01:07:30|9918.3|9898.3|9916.5|9896.5|9918.3|9898.3|9916.5|9896.5|10
1650935260000|2022-04-26 01:07:40|9916|9896|9913.3|9893.3|9916|9896|9913.3|9893.3|7
1650935270000|2022-04-26 01:07:50|9912.8|9892.8|9913.5|9893.5|9914.8|9894.8|9912.3|9892.3|14
1650935280000|2022-04-26 01:08:00|9913|9893|9913.8|9893.8|9913.8|9893.8|9912.3|9892.3|9
1650935290000|2022-04-26 01:08:10|9913.3|9893.3|9914.3|9894.3|9915.3|9895.3|9913.3|9893.3|8
1650935300000|2022-04-26 01:08:20|9914.8|9894.8|9914.8|9894.8|9916|9896|9913.8|9893.8|8
1650935310000|2022-04-26 01:08:30|9914.3|9894.3|9914.8|9894.8|9914.8|9894.8|9914.3|9894.3|4
1650935320000|2022-04-26 01:08:40|9914.5|9894.5|9917|9897|9917|9897|9914.3|9894.3|8
1650935330000|2022-04-26 01:08:50|9916.8|9896.8|9916.8|9896.8|9917|9897|9916.3|9896.3|5
1650935340000|2022-04-26 01:09:00|9916.3|9896.3|9915.3|9895.3|9916.8|9896.8|9915|9895|10
1650935350000|2022-04-26 01:09:10|9915|9895|9916.3|9896.3|9916.5|9896.5|9914.5|9894.5|9
1650935360000|2022-04-26 01:09:20|9916|9896|9915|9895|9916|9896|9915|9895|7
1650935370000|2022-04-26 01:09:30|9914.5|9894.5|9914.5|9894.5|9915.5|9895.5|9914.3|9894.3|14
1650935380000|2022-04-26 01:09:40|9913.8|9893.8|9914.3|9894.3|9915.5|9895.5|9913.3|9893.3|10
1650935390000|2022-04-26 01:09:50|9912.8|9892.8|9911.5|9891.5|9913|9893|9911.5|9891.5|9
1650935400000|2022-04-26 01:10:00|9912|9892|9913|9893|9914.3|9894.3|9911.3|9891.3|15
1650935410000|2022-04-26 01:10:10|9913.5|9893.5|9917.8|9897.8|9917.8|9897.8|9913.5|9893.5|5
1650935420000|2022-04-26 01:10:20|9918.3|9898.3|9917.5|9897.5|9918.8|9898.8|9917.5|9897.5|5
1650935430000|2022-04-26 01:10:30|9917|9897|9916.5|9896.5|9918|9898|9916.5|9896.5|5
1650935440000|2022-04-26 01:10:40|9916.8|9896.8|9916.8|9896.8|9916.8|9896.8|9916.8|9896.8|1
1650935450000|2022-04-26 01:10:50|9916.5|9896.5|9916.5|9896.5|9916.5|9896.5|9916.5|9896.5|1
1650935460000|2022-04-26 01:11:00|9916|9896|9916|9896|9916|9896|9916|9896|1
1650935470000|2022-04-26 01:11:10|9915.8|9895.8|9916.3|9896.3|9916.3|9896.3|9915.3|9895.3|4
1650935480000|2022-04-26 01:11:20|9916|9896|9916|9896|9916|9896|9916|9896|1
1650935500000|2022-04-26 01:11:40|9916.3|9896.3|9917.3|9897.3|9917.3|9897.3|9916.3|9896.3|7
1650935510000|2022-04-26 01:11:50|9916.5|9896.5|9917|9897|9917|9897|9916.5|9896.5|2
1650935520000|2022-04-26 01:12:00|9916.3|9896.3|9916.5|9896.5|9917|9897|9916.3|9896.3|4
1650935530000|2022-04-26 01:12:10|9916.3|9896.3|9916.3|9896.3|9916.3|9896.3|9916.3|9896.3|1
1650935540000|2022-04-26 01:12:20|9915.8|9895.8|9915.8|9895.8|9915.8|9895.8|9915.8|9895.8|1
1650935550000|2022-04-26 01:12:30|9916.5|9896.5|9916.3|9896.3|9916.8|9896.8|9916.3|9896.3|6
1650935560000|2022-04-26 01:12:40|9918.3|9898.3|9918.3|9898.3|9918.3|9898.3|9918.3|9898.3|1
1650935570000|2022-04-26 01:12:50|9918.8|9898.8|9918.8|9898.8|9918.8|9898.8|9918.8|9898.8|1
1650935580000|2022-04-26 01:13:00|9919.3|9899.3|9918.5|9898.5|9919.3|9899.3|9918|9898|8
1650935590000|2022-04-26 01:13:10|9918|9898|9918|9898|9918|9898|9917.5|9897.5|3
1650935600000|2022-04-26 01:13:20|9918.5|9898.5|9922|9902|9922.5|9902.5|9918.5|9898.5|8
1650935610000|2022-04-26 01:13:30|9921.5|9901.5|9920.8|9900.8|9921.5|9901.5|9920.3|9900.3|3
1650935620000|2022-04-26 01:13:40|9921.8|9901.8|9920.8|9900.8|9921.8|9901.8|9920.8|9900.8|3
1650935630000|2022-04-26 01:13:50|9922.3|9902.3|9921.8|9901.8|9922.3|9902.3|9921|9901|6
1650935640000|2022-04-26 01:14:00|9922.3|9902.3|9922.3|9902.3|9922.3|9902.3|9922.3|9902.3|1
1650935650000|2022-04-26 01:14:10|9921.8|9901.8|9921.5|9901.5|9921.8|9901.8|9921.3|9901.3|3
1650935660000|2022-04-26 01:14:20|9922|9902|9922|9902|9922|9902|9922|9902|1
1650935670000|2022-04-26 01:14:30|9921.5|9901.5|9920.8|9900.8|9921.5|9901.5|9920.3|9900.3|9
1650935680000|2022-04-26 01:14:40|9920.3|9900.3|9920.5|9900.5|9920.5|9900.5|9920.3|9900.3|2
1650935690000|2022-04-26 01:14:50|9920.8|9900.8|9920.8|9900.8|9920.8|9900.8|9920.8|9900.8|1
1650935700000|2022-04-26 01:15:00|9920.3|9900.3|9918.5|9898.5|9920.3|9900.3|9918.5|9898.5|4
1650935710000|2022-04-26 01:15:10|9918.3|9898.3|9916.8|9896.8|9918.3|9898.3|9916.8|9896.8|6
1650935730000|2022-04-26 01:15:30|9916.3|9896.3|9913.1|9893.1|9916.3|9896.3|9913.1|9893.1|3
1650935740000|2022-04-26 01:15:40|9912.6|9892.6|9912.3|9892.3|9912.6|9892.6|9912.3|9892.3|2
1650935750000|2022-04-26 01:15:50|9912|9892|9911|9891|9912|9892|9911|9891|3
1650935760000|2022-04-26 01:16:00|9910.5|9890.5|9907.3|9887.3|9911.3|9891.3|9907.3|9887.3|8
1650935770000|2022-04-26 01:16:10|9907.5|9887.5|9908|9888|9908|9888|9907.3|9887.3|7
1650935780000|2022-04-26 01:16:20|9907.8|9887.8|9909.3|9889.3|9909.3|9889.3|9907.8|9887.8|5
1650935790000|2022-04-26 01:16:30|9908.3|9888.3|9907.8|9887.8|9910.8|9890.8|9906.8|9886.8|16
1650935800000|2022-04-26 01:16:40|9907.3|9887.3|9906.3|9886.3|9907.8|9887.8|9906.3|9886.3|8
1650935810000|2022-04-26 01:16:50|9905.8|9885.8|9905.3|9885.3|9905.8|9885.8|9905|9885|8
1650935820000|2022-04-26 01:17:00|9905|9885|9903.3|9883.3|9905|9885|9902.8|9882.8|8
1650935830000|2022-04-26 01:17:10|9904.5|9884.5|9906|9886|9906.5|9886.5|9904.5|9884.5|8
1650935840000|2022-04-26 01:17:20|9905.5|9885.5|9906|9886|9906|9886|9904.8|9884.8|7
1650935850000|2022-04-26 01:17:30|9906.3|9886.3|9904.3|9884.3|9906.3|9886.3|9904|9884|11
1650935860000|2022-04-26 01:17:40|9904.8|9884.8|9902.5|9882.5|9904.8|9884.8|9900.8|9880.8|11
1650935870000|2022-04-26 01:17:50|9902.3|9882.3|9900.8|9880.8|9902.3|9882.3|9900|9880|18
1650935880000|2022-04-26 01:18:00|9901|9881|9899.8|9879.8|9901|9881|9898.8|9878.8|8
1650935900000|2022-04-26 01:18:20|9900.3|9880.3|9900.3|9880.3|9901.3|9881.3|9900|9880|6
1650935910000|2022-04-26 01:18:30|9900|9880|9900|9880|9900.5|9880.5|9900|9880|7
1650935920000|2022-04-26 01:18:40|9900.3|9880.3|9898.8|9878.8|9900.3|9880.3|9898.3|9878.3|14
1650935930000|2022-04-26 01:18:50|9898.3|9878.3|9899.3|9879.3|9899.3|9879.3|9898.3|9878.3|5
1650935940000|2022-04-26 01:19:00|9899.5|9879.5|9901.5|9881.5|9902|9882|9899.5|9879.5|13
1650935950000|2022-04-26 01:19:10|9901.8|9881.8|9904.8|9884.8|9904.8|9884.8|9901.8|9881.8|10
1650935960000|2022-04-26 01:19:20|9905.3|9885.3|9904.8|9884.8|9905.3|9885.3|9904|9884|9
1650935970000|2022-04-26 01:19:30|9905|9885|9904.8|9884.8|9905|9885|9904.8|9884.8|2
1650935980000|2022-04-26 01:19:40|9905|9885|9904|9884|9905|9885|9903.5|9883.5|10
1650935990000|2022-04-26 01:19:50|9903.8|9883.8|9903|9883|9903.8|9883.8|9903|9883|8
1650936000000|2022-04-26 01:20:00|9903.5|9883.5|9904.5|9884.5|9904.5|9884.5|9903|9883|11
1650936010000|2022-04-26 01:20:10|9904|9884|9903.8|9883.8|9904.3|9884.3|9902.8|9882.8|12
1650936020000|2022-04-26 01:20:20|9904.3|9884.3|9904|9884|9904.3|9884.3|9903.8|9883.8|8
1650936030000|2022-04-26 01:20:30|9903.8|9883.8|9903.5|9883.5|9903.8|9883.8|9903.5|9883.5|4
1650936040000|2022-04-26 01:20:40|9903.8|9883.8|9904.3|9884.3|9904.5|9884.5|9903.8|9883.8|13
1650936050000|2022-04-26 01:20:50|9905|9885|9904.3|9884.3|9905.5|9885.5|9904.3|9884.3|7
1650936060000|2022-04-26 01:21:00|9904|9884|9904.3|9884.3|9904.8|9884.8|9903.3|9883.3|10
1650936070000|2022-04-26 01:21:10|9905.3|9885.3|9904.8|9884.8|9905.3|9885.3|9904|9884|6
1650936080000|2022-04-26 01:21:20|9904.5|9884.5|9905|9885|9905|9885|9904.5|9884.5|2
1650936090000|2022-04-26 01:21:30|9904.8|9884.8|9904.8|9884.8|9904.8|9884.8|9904|9884|5
1650936100000|2022-04-26 01:21:40|9905|9885|9905|9885|9905.5|9885.5|9905|9885|3
1650936110000|2022-04-26 01:21:50|9905.3|9885.3|9905.3|9885.3|9906|9886|9905.3|9885.3|8
1650936120000|2022-04-26 01:22:00|9905|9885|9904.8|9884.8|9905.8|9885.8|9904.5|9884.5|9
1650936130000|2022-04-26 01:22:10|9904.5|9884.5|9904|9884|9905.5|9885.5|9903.8|9883.8|13
1650936140000|2022-04-26 01:22:20|9904.5|9884.5|9905.3|9885.3|9906.3|9886.3|9903.8|9883.8|14
1650936150000|2022-04-26 01:22:30|9904.8|9884.8|9905.3|9885.3|9905.3|9885.3|9904.5|9884.5|6
1650936160000|2022-04-26 01:22:40|9905.8|9885.8|9905|9885|9905.8|9885.8|9904.5|9884.5|5
1650936170000|2022-04-26 01:22:50|9905.3|9885.3|9905.3|9885.3|9905.3|9885.3|9904|9884|7
1650936180000|2022-04-26 01:23:00|9904.3|9884.3|9904|9884|9904.3|9884.3|9904|9884|2
1650936190000|2022-04-26 01:23:10|9903.5|9883.5|9903.5|9883.5|9904|9884|9903.5|9883.5|4
1650936220000|2022-04-26 01:23:40|9903.8|9883.8|9903.5|9883.5|9903.8|9883.8|9903.3|9883.3|3
1650936230000|2022-04-26 01:23:50|9903.8|9883.8|9900.3|9880.3|9903.8|9883.8|9900.3|9880.3|5
1650936240000|2022-04-26 01:24:00|9900.8|9880.8|9895.8|9875.8|9900.8|9880.8|9895.8|9875.8|16
1650936250000|2022-04-26 01:24:10|9896|9876|9897.3|9877.3|9897.3|9877.3|9895.5|9875.5|8
1650936260000|2022-04-26 01:24:20|9896.5|9876.5|9894.3|9874.3|9896.5|9876.5|9893.3|9873.3|9
1650936270000|2022-04-26 01:24:30|9894.5|9874.5|9894|9874|9894.5|9874.5|9894|9874|6
1650936280000|2022-04-26 01:24:40|9894.3|9874.3|9894|9874|9894.3|9874.3|9893.5|9873.5|4
1650936290000|2022-04-26 01:24:50|9894.5|9874.5|9893.8|9873.8|9894.5|9874.5|9893.3|9873.3|7
1650936300000|2022-04-26 01:25:00|9894.3|9874.3|9893.5|9873.5|9894.8|9874.8|9893.5|9873.5|5
1650936310000|2022-04-26 01:25:10|9893|9873|9892.3|9872.3|9893|9873|9892|9872|7
1650936320000|2022-04-26 01:25:20|9892.8|9872.8|9892.3|9872.3|9893|9873|9891.8|9871.8|8
1650936330000|2022-04-26 01:25:30|9892.5|9872.5|9892.5|9872.5|9893|9873|9892.5|9872.5|3
1650936340000|2022-04-26 01:25:40|9893|9873|9893.5|9873.5|9893.5|9873.5|9892.5|9872.5|6
1650936350000|2022-04-26 01:25:50|9893|9873|9892.8|9872.8|9894|9874|9892.8|9872.8|5
1650936360000|2022-04-26 01:26:00|9893.3|9873.3|9893.8|9873.8|9893.8|9873.8|9893.3|9873.3|2
1650936390000|2022-04-26 01:26:30|9894.3|9874.3|9893.8|9873.8|9894.3|9874.3|9893.8|9873.8|2
1650936400000|2022-04-26 01:26:40|9894.3|9874.3|9893|9873|9894.3|9874.3|9893|9873|3
1650936410000|2022-04-26 01:26:50|9892.5|9872.5|9893|9873|9893.5|9873.5|9892.5|9872.5|6
1650936420000|2022-04-26 01:27:00|9893.5|9873.5|9895|9875|9895|9875|9893.5|9873.5|4
1650936430000|2022-04-26 01:27:10|9896.3|9876.3|9896.5|9876.5|9896.5|9876.5|9896|9876|3
1650936440000|2022-04-26 01:27:20|9896|9876|9896|9876|9896.8|9876.8|9896|9876|4
1650936450000|2022-04-26 01:27:30|9895.5|9875.5|9895|9875|9895.8|9875.8|9894.5|9874.5|14
1650936460000|2022-04-26 01:27:40|9895.5|9875.5|9895.5|9875.5|9896|9876|9894.8|9874.8|19
1650936470000|2022-04-26 01:27:50|9895|9875|9896|9876|9896|9876|9895|9875|7
1650936480000|2022-04-26 01:28:00|9896.5|9876.5|9895.8|9875.8|9897.3|9877.3|9895.3|9875.3|12
1650936490000|2022-04-26 01:28:10|9895.5|9875.5|9894.8|9874.8|9895.5|9875.5|9894.8|9874.8|5
1650936500000|2022-04-26 01:28:20|9895|9875|9893.8|9873.8|9895|9875|9893.8|9873.8|5
1650936510000|2022-04-26 01:28:30|9894|9874|9894.5|9874.5|9895.3|9875.3|9892.8|9872.8|28
1650936520000|2022-04-26 01:28:40|9893.8|9873.8|9894.8|9874.8|9894.8|9874.8|9893.8|9873.8|18
1650936530000|2022-04-26 01:28:50|9894.5|9874.5|9894.3|9874.3|9895.5|9875.5|9893.5|9873.5|14
1650936540000|2022-04-26 01:29:00|9894.8|9874.8|9894.3|9874.3|9894.8|9874.8|9894.3|9874.3|8
1650936550000|2022-04-26 01:29:10|9893.8|9873.8|9891|9871|9893.8|9873.8|9891|9871|6
1650936560000|2022-04-26 01:29:20|9891.5|9871.5|9891.8|9871.8|9892.5|9872.5|9891.5|9871.5|6
1650936570000|2022-04-26 01:29:30|9892.3|9872.3|9893.5|9873.5|9893.8|9873.8|9892.3|9872.3|7
1650936580000|2022-04-26 01:29:40|9893.8|9873.8|9893.5|9873.5|9894.5|9874.5|9893.5|9873.5|4
1650936590000|2022-04-26 01:29:50|9893.8|9873.8|9895|9875|9895|9875|9893.5|9873.5|9
1650936600000|2022-04-26 01:30:00|9894.8|9874.8|9895.8|9875.8|9895.8|9875.8|9892.8|9872.8|13
1650936610000|2022-04-26 01:30:10|9895|9875|9897.3|9877.3|9897.3|9877.3|9895|9875|6
1650936620000|2022-04-26 01:30:20|9896.8|9876.8|9900|9880|9901.5|9881.5|9896.8|9876.8|12
1650936630000|2022-04-26 01:30:30|9898.8|9878.8|9898.5|9878.5|9900.5|9880.5|9898.5|9878.5|10
1650936640000|2022-04-26 01:30:40|9897.8|9877.8|9899.3|9879.3|9899.3|9879.3|9897.8|9877.8|7
1650936650000|2022-04-26 01:30:50|9899|9879|9898.3|9878.3|9899.3|9879.3|9897.3|9877.3|15
1650936660000|2022-04-26 01:31:00|9898.5|9878.5|9901.8|9881.8|9902|9882|9898.5|9878.5|17
1650936670000|2022-04-26 01:31:10|9902|9882|9902.5|9882.5|9902.8|9882.8|9901|9881|16
1650936680000|2022-04-26 01:31:20|9903.3|9883.3|9903|9883|9903.5|9883.5|9902.3|9882.3|5
1650936690000|2022-04-26 01:31:30|9903.5|9883.5|9906.5|9886.5|9906.5|9886.5|9903.5|9883.5|9
1650936700000|2022-04-26 01:31:40|9906|9886|9906|9886|9907|9887|9905.5|9885.5|5
1650936710000|2022-04-26 01:31:50|9905.5|9885.5|9902.3|9882.3|9905.5|9885.5|9902.3|9882.3|4
1650936720000|2022-04-26 01:32:00|9901.8|9881.8|9899.3|9879.3|9901.8|9881.8|9899.3|9879.3|3
1650936740000|2022-04-26 01:32:20|9898.5|9878.5|9896.8|9876.8|9898.5|9878.5|9896.8|9876.8|2
1650936750000|2022-04-26 01:32:30|9897.3|9877.3|9897.3|9877.3|9897.8|9877.8|9897.3|9877.3|3
1650936760000|2022-04-26 01:32:40|9896.5|9876.5|9896.8|9876.8|9897.3|9877.3|9896.5|9876.5|4
1650936770000|2022-04-26 01:32:50|9898|9878|9896|9876|9898|9878|9895.3|9875.3|9
1650936780000|2022-04-26 01:33:00|9896.5|9876.5|9896|9876|9897.3|9877.3|9896|9876|10
1650936790000|2022-04-26 01:33:10|9895|9875|9895.3|9875.3|9895.3|9875.3|9895|9875|2
1650936800000|2022-04-26 01:33:20|9895.8|9875.8|9894.3|9874.3|9896|9876|9894.3|9874.3|13
1650936810000|2022-04-26 01:33:30|9895.8|9875.8|9893.3|9873.3|9895.8|9875.8|9893|9873|7
1650936820000|2022-04-26 01:33:40|9894.5|9874.5|9893|9873|9894.5|9874.5|9892.3|9872.3|9
1650936850000|2022-04-26 01:34:10|9892.5|9872.5|9890|9870|9893|9873|9890|9870|9
1650936870000|2022-04-26 01:34:30|9890.3|9870.3|9890.3|9870.3|9890.3|9870.3|9890.3|9870.3|1
1650936880000|2022-04-26 01:34:40|9889.8|9869.8|9889.3|9869.3|9890.3|9870.3|9888.8|9868.8|4
1650936890000|2022-04-26 01:34:50|9888.8|9868.8|9889|9869|9889|9869|9888.8|9868.8|2
1650936910000|2022-04-26 01:35:10|9889.8|9869.8|9892.3|9872.3|9892.3|9872.3|9889.8|9869.8|6
1650936920000|2022-04-26 01:35:20|9892|9872|9892.3|9872.3|9892.3|9872.3|9891.5|9871.5|8
1650936940000|2022-04-26 01:35:40|9892.8|9872.8|9892.8|9872.8|9892.8|9872.8|9891.8|9871.8|4
1650936950000|2022-04-26 01:35:50|9893|9873|9893.3|9873.3|9893.3|9873.3|9893|9873|2
1650936960000|2022-04-26 01:36:00|9892.8|9872.8|9893.8|9873.8|9894|9874|9892.8|9872.8|9
1650936970000|2022-04-26 01:36:10|9893.3|9873.3|9892.5|9872.5|9893.8|9873.8|9892.5|9872.5|4
1650936980000|2022-04-26 01:36:20|9893.3|9873.3|9893.3|9873.3|9894|9874|9892.5|9872.5|15
1650936990000|2022-04-26 01:36:30|9892.8|9872.8|9893|9873|9893.3|9873.3|9892|9872|8
1650937000000|2022-04-26 01:36:40|9892.5|9872.5|9890|9870|9892.5|9872.5|9890|9870|6
1650937010000|2022-04-26 01:36:50|9889.5|9869.5|9891|9871|9891|9871|9889.5|9869.5|5
1650937020000|2022-04-26 01:37:00|9890.5|9870.5|9892.3|9872.3|9892.3|9872.3|9890.5|9870.5|7
1650937030000|2022-04-26 01:37:10|9891.8|9871.8|9891.8|9871.8|9891.8|9871.8|9891.8|9871.8|1
1650937050000|2022-04-26 01:37:30|9892.3|9872.3|9890.8|9870.8|9892.3|9872.3|9890.8|9870.8|3
1650937060000|2022-04-26 01:37:40|9891.3|9871.3|9893.3|9873.3|9893.3|9873.3|9891|9871|9
1650937070000|2022-04-26 01:37:50|9892.8|9872.8|9892.8|9872.8|9893.3|9873.3|9892.5|9872.5|6
1650937080000|2022-04-26 01:38:00|9892.3|9872.3|9890.5|9870.5|9892.3|9872.3|9890|9870|8
1650937090000|2022-04-26 01:38:10|9891|9871|9890.5|9870.5|9891|9871|9889.5|9869.5|7
1650937100000|2022-04-26 01:38:20|9890|9870|9892.3|9872.3|9893|9873|9890|9870|6
1650937110000|2022-04-26 01:38:30|9891.8|9871.8|9890.8|9870.8|9891.8|9871.8|9890.3|9870.3|5
1650937120000|2022-04-26 01:38:40|9892|9872|9891.8|9871.8|9892|9872|9891|9871|7
1650937130000|2022-04-26 01:38:50|9891.3|9871.3|9891.5|9871.5|9892.3|9872.3|9891|9871|8
1650937140000|2022-04-26 01:39:00|9891|9871|9891.5|9871.5|9891.8|9871.8|9889.8|9869.8|10
1650937150000|2022-04-26 01:39:10|9892.3|9872.3|9894.8|9874.8|9894.8|9874.8|9892.3|9872.3|10
1650937160000|2022-04-26 01:39:20|9895|9875|9900|9880|9900|9880|9895|9875|16
1650937170000|2022-04-26 01:39:30|9900.3|9880.3|9900.5|9880.5|9902.3|9882.3|9900.3|9880.3|7
1650937180000|2022-04-26 01:39:40|9900|9880|9899|9879|9900.3|9880.3|9897.3|9877.3|13
1650937190000|2022-04-26 01:39:50|9898.5|9878.5|9898.5|9878.5|9899|9879|9897.8|9877.8|7
1650937200000|2022-04-26 01:40:00|9898|9878|9897|9877|9898|9878|9897|9877|5
1650937210000|2022-04-26 01:40:10|9896.3|9876.3|9896.8|9876.8|9896.8|9876.8|9896.3|9876.3|4
1650937220000|2022-04-26 01:40:20|9898|9878|9897.3|9877.3|9898|9878|9897|9877|6
1650937230000|2022-04-26 01:40:30|9897.8|9877.8|9896|9876|9897.8|9877.8|9896|9876|5
1650937240000|2022-04-26 01:40:40|9896.5|9876.5|9897.3|9877.3|9897.3|9877.3|9896.5|9876.5|2
1650937250000|2022-04-26 01:40:50|9897.5|9877.5|9897.8|9877.8|9898.8|9878.8|9897.5|9877.5|3
1650937260000|2022-04-26 01:41:00|9898.3|9878.3|9897.8|9877.8|9898.3|9878.3|9897.8|9877.8|6
1650937270000|2022-04-26 01:41:10|9898.8|9878.8|9905.3|9885.3|9905.3|9885.3|9898.8|9878.8|6
1650937280000|2022-04-26 01:41:20|9904.8|9884.8|9907|9887|9908|9888|9904.8|9884.8|10
1650937290000|2022-04-26 01:41:30|9907.3|9887.3|9910.3|9890.3|9911|9891|9907|9887|12
1650937300000|2022-04-26 01:41:40|9910.5|9890.5|9911.5|9891.5|9911.5|9891.5|9909.3|9889.3|11
1650937310000|2022-04-26 01:41:50|9911.3|9891.3|9909|9889|9911.3|9891.3|9909|9889|8
1650937320000|2022-04-26 01:42:00|9909.5|9889.5|9911.5|9891.5|9912|9892|9909.5|9889.5|15
1650937330000|2022-04-26 01:42:10|9912|9892|9912.3|9892.3|9914|9894|9911.5|9891.5|12
1650937340000|2022-04-26 01:42:20|9911.8|9891.8|9912.5|9892.5|9913.3|9893.3|9910.8|9890.8|11
1650937350000|2022-04-26 01:42:30|9912.8|9892.8|9912|9892|9912.8|9892.8|9911.5|9891.5|9
1650937360000|2022-04-26 01:42:40|9912.3|9892.3|9911.5|9891.5|9912.3|9892.3|9911.5|9891.5|3
1650937370000|2022-04-26 01:42:50|9912|9892|9912|9892|9912.5|9892.5|9911.5|9891.5|8
1650937380000|2022-04-26 01:43:00|9911.3|9891.3|9909|9889|9912.3|9892.3|9908.3|9888.3|17
1650937390000|2022-04-26 01:43:10|9908.8|9888.8|9907.8|9887.8|9908.8|9888.8|9906.8|9886.8|8
1650937400000|2022-04-26 01:43:20|9907.3|9887.3|9907.5|9887.5|9908.5|9888.5|9907.3|9887.3|14
1650937410000|2022-04-26 01:43:30|9908|9888|9908.3|9888.3|9909.3|9889.3|9907.5|9887.5|12
1650937420000|2022-04-26 01:43:40|9908|9888|9908.8|9888.8|9909.5|9889.5|9907.3|9887.3|13
1650937430000|2022-04-26 01:43:50|9908.3|9888.3|9909.3|9889.3|9909.3|9889.3|9907.8|9887.8|9
1650937440000|2022-04-26 01:44:00|9909.8|9889.8|9908.8|9888.8|9911|9891|9908.8|9888.8|13
1650937450000|2022-04-26 01:44:10|9908.5|9888.5|9908.8|9888.8|9909.8|9889.8|9908|9888|8
1650937460000|2022-04-26 01:44:20|9908.3|9888.3|9908.8|9888.8|9909.8|9889.8|9908.3|9888.3|7
1650937470000|2022-04-26 01:44:30|9909|9889|9908.3|9888.3|9909.3|9889.3|9908.3|9888.3|3
1650937490000|2022-04-26 01:44:50|9908.5|9888.5|9908.5|9888.5|9909|9889|9908.5|9888.5|3
1650937500000|2022-04-26 01:45:00|9908|9888|9909|9889|9909|9889|9908|9888|3
1650937520000|2022-04-26 01:45:20|9909.5|9889.5|9908.3|9888.3|9910|9890|9908.3|9888.3|8
1650937530000|2022-04-26 01:45:30|9908|9888|9905.5|9885.5|9908|9888|9905.5|9885.5|8
1650937540000|2022-04-26 01:45:40|9905|9885|9904.5|9884.5|9905|9885|9904.5|9884.5|2
1650937550000|2022-04-26 01:45:50|9904|9884|9905.3|9885.3|9905.3|9885.3|9904|9884|4
1650937560000|2022-04-26 01:46:00|9904.5|9884.5|9902.5|9882.5|9904.8|9884.8|9902.3|9882.3|11
1650937570000|2022-04-26 01:46:10|9902|9882|9902|9882|9902|9882|9901.5|9881.5|3
1650937590000|2022-04-26 01:46:30|9901.8|9881.8|9900.5|9880.5|9901.8|9881.8|9900.5|9880.5|2
1650937600000|2022-04-26 01:46:40|9901|9881|9900.3|9880.3|9901.8|9881.8|9900|9880|7
1650937610000|2022-04-26 01:46:50|9900.8|9880.8|9900.3|9880.3|9901.5|9881.5|9900.3|9880.3|11
1650937620000|2022-04-26 01:47:00|9900.5|9880.5|9900.8|9880.8|9901.3|9881.3|9900.3|9880.3|11
1650937630000|2022-04-26 01:47:10|9900.3|9880.3|9902.3|9882.3|9902.3|9882.3|9900.3|9880.3|10
1650937650000|2022-04-26 01:47:30|9902.8|9882.8|9904|9884|9904.5|9884.5|9902.8|9882.8|4
1650937660000|2022-04-26 01:47:40|9903.8|9883.8|9905|9885|9905.3|9885.3|9903.8|9883.8|8
1650937670000|2022-04-26 01:47:50|9904.5|9884.5|9905.5|9885.5|9905.8|9885.8|9904|9884|8
1650937680000|2022-04-26 01:48:00|9906|9886|9903.5|9883.5|9906|9886|9903.3|9883.3|11
1650937690000|2022-04-26 01:48:10|9904.3|9884.3|9901.8|9881.8|9905.3|9885.3|9901.8|9881.8|13
1650937700000|2022-04-26 01:48:20|9901.3|9881.3|9899.8|9879.8|9901.3|9881.3|9899.3|9879.3|5
1650937710000|2022-04-26 01:48:30|9900.3|9880.3|9898.3|9878.3|9900.3|9880.3|9898.3|9878.3|4
1650937720000|2022-04-26 01:48:40|9898|9878|9898.3|9878.3|9898.8|9878.8|9898|9878|4
1650937730000|2022-04-26 01:48:50|9897.8|9877.8|9900.3|9880.3|9900.3|9880.3|9897.8|9877.8|8
1650937740000|2022-04-26 01:49:00|9900|9880|9902.3|9882.3|9902.5|9882.5|9900|9880|7
1650937750000|2022-04-26 01:49:10|9902.5|9882.5|9902.3|9882.3|9902.5|9882.5|9901.8|9881.8|4
1650937760000|2022-04-26 01:49:20|9901.8|9881.8|9901.3|9881.3|9901.8|9881.8|9900.8|9880.8|4
1650937770000|2022-04-26 01:49:30|9901.8|9881.8|9901.8|9881.8|9901.8|9881.8|9901.8|9881.8|1
1650937780000|2022-04-26 01:49:40|9901.3|9881.3|9901.3|9881.3|9901.8|9881.8|9900|9880|10
1650937790000|2022-04-26 01:49:50|9900.8|9880.8|9901.3|9881.3|9901.8|9881.8|9900|9880|8
1650937800000|2022-04-26 01:50:00|9902.5|9882.5|9905|9885|9906|9886|9901.3|9881.3|12
1650937810000|2022-04-26 01:50:10|9904.8|9884.8|9904|9884|9905.5|9885.5|9904|9884|9
1650937820000|2022-04-26 01:50:20|9903.5|9883.5|9901.3|9881.3|9903.5|9883.5|9900.8|9880.8|12
1650937830000|2022-04-26 01:50:30|9900.8|9880.8|9902.5|9882.5|9902.8|9882.8|9900.8|9880.8|6
1650937840000|2022-04-26 01:50:40|9902|9882|9902.5|9882.5|9902.5|9882.5|9900.3|9880.3|12
1650937850000|2022-04-26 01:50:50|9902.3|9882.3|9902|9882|9902.3|9882.3|9901|9881|10
1650937860000|2022-04-26 01:51:00|9901.8|9881.8|9901.5|9881.5|9901.8|9881.8|9900.8|9880.8|8
1650937870000|2022-04-26 01:51:10|9901.3|9881.3|9899.8|9879.8|9901.8|9881.8|9899.8|9879.8|9
1650937880000|2022-04-26 01:51:20|9899.3|9879.3|9902.8|9882.8|9904|9884|9898.8|9878.8|12
1650937890000|2022-04-26 01:51:30|9903.3|9883.3|9902.8|9882.8|9903.3|9883.3|9902.8|9882.8|3
1650937900000|2022-04-26 01:51:40|9902|9882|9901|9881|9902|9882|9899.8|9879.8|7
1650937910000|2022-04-26 01:51:50|9902|9882|9901.3|9881.3|9902|9882|9900.8|9880.8|10
1650937920000|2022-04-26 01:52:00|9900|9880|9898.8|9878.8|9901.3|9881.3|9897.8|9877.8|16
1650937930000|2022-04-26 01:52:10|9899.8|9879.8|9901.3|9881.3|9902.5|9882.5|9899.8|9879.8|9
1650937940000|2022-04-26 01:52:20|9901.5|9881.5|9901.3|9881.3|9902|9882|9900.3|9880.3|7
1650937950000|2022-04-26 01:52:30|9901|9881|9901|9881|9901.8|9881.8|9901|9881|5
1650937960000|2022-04-26 01:52:40|9901.3|9881.3|9901.5|9881.5|9902.3|9882.3|9901.3|9881.3|5
1650937970000|2022-04-26 01:52:50|9901.3|9881.3|9901.3|9881.3|9901.5|9881.5|9901.3|9881.3|3
1650937980000|2022-04-26 01:53:00|9901.5|9881.5|9901.8|9881.8|9902.3|9882.3|9901.3|9881.3|5
1650937990000|2022-04-26 01:53:10|9902.3|9882.3|9904.5|9884.5|9904.5|9884.5|9902.3|9882.3|8
1650938000000|2022-04-26 01:53:20|9904|9884|9904.8|9884.8|9905.3|9885.3|9903.8|9883.8|8
1650938010000|2022-04-26 01:53:30|9905.3|9885.3|9906|9886|9907.8|9887.8|9905.3|9885.3|9
1650938020000|2022-04-26 01:53:40|9905.8|9885.8|9906.8|9886.8|9907.3|9887.3|9904.8|9884.8|17
1650938030000|2022-04-26 01:53:50|9907.5|9887.5|9906.8|9886.8|9908|9888|9906.3|9886.3|12
1650938040000|2022-04-26 01:54:00|9906.5|9886.5|9909.8|9889.8|9909.8|9889.8|9905.3|9885.3|13
1650938050000|2022-04-26 01:54:10|9909.5|9889.5|9910.8|9890.8|9910.8|9890.8|9909.5|9889.5|3
1650938060000|2022-04-26 01:54:20|9911|9891|9916.5|9896.5|9916.5|9896.5|9911|9891|19
1650938070000|2022-04-26 01:54:30|9916|9896|9916.5|9896.5|9916.5|9896.5|9915.5|9895.5|8
1650938080000|2022-04-26 01:54:40|9916.8|9896.8|9914.3|9894.3|9916.8|9896.8|9914.3|9894.3|8
1650938090000|2022-04-26 01:54:50|9913.8|9893.8|9912.5|9892.5|9913.8|9893.8|9912.3|9892.3|6
1650938100000|2022-04-26 01:55:00|9912.3|9892.3|9912.3|9892.3|9913|9893|9912.3|9892.3|7
1650938110000|2022-04-26 01:55:10|9912.8|9892.8|9912.3|9892.3|9912.8|9892.8|9912.3|9892.3|2
1650938120000|2022-04-26 01:55:20|9912.8|9892.8|9913.8|9893.8|9913.8|9893.8|9912.8|9892.8|5
1650938130000|2022-04-26 01:55:30|9914|9894|9916.3|9896.3|9916.3|9896.3|9914|9894|5
1650938140000|2022-04-26 01:55:40|9915.8|9895.8|9912|9892|9916.3|9896.3|9911.8|9891.8|12
1650938150000|2022-04-26 01:55:50|9912.3|9892.3|9912.3|9892.3|9913.8|9893.8|9912|9892|10
1650938160000|2022-04-26 01:56:00|9912.8|9892.8|9911.5|9891.5|9913.8|9893.8|9911.5|9891.5|10
1650938170000|2022-04-26 01:56:10|9911|9891|9911.3|9891.3|9911.3|9891.3|9909|9889|11
1650938180000|2022-04-26 01:56:20|9910.8|9890.8|9912|9892|9912|9892|9909.5|9889.5|7
1650938190000|2022-04-26 01:56:30|9911.3|9891.3|9911.8|9891.8|9912.8|9892.8|9911.3|9891.3|12
1650938220000|2022-04-26 01:57:00|9912.5|9892.5|9911.5|9891.5|9912.5|9892.5|9911.5|9891.5|4
1650938230000|2022-04-26 01:57:10|9912|9892|9910.5|9890.5|9912|9892|9910|9890|5
1650938240000|2022-04-26 01:57:20|9911|9891|9911.5|9891.5|9911.8|9891.8|9911|9891|6
1650938250000|2022-04-26 01:57:30|9911|9891|9911.5|9891.5|9912|9892|9911|9891|6
1650938260000|2022-04-26 01:57:40|9911|9891|9907.8|9887.8|9911|9891|9907.8|9887.8|8
1650938270000|2022-04-26 01:57:50|9907.3|9887.3|9907.8|9887.8|9907.8|9887.8|9907.3|9887.3|2
1650938280000|2022-04-26 01:58:00|9907.3|9887.3|9905.8|9885.8|9908|9888|9905.8|9885.8|7
1650938290000|2022-04-26 01:58:10|9905.5|9885.5|9906|9886|9906|9886|9905.5|9885.5|3
1650938300000|2022-04-26 01:58:20|9906.5|9886.5|9906|9886|9906.5|9886.5|9906|9886|2
1650938320000|2022-04-26 01:58:40|9905.5|9885.5|9907|9887|9907|9887|9905.5|9885.5|4
1650938330000|2022-04-26 01:58:50|9906.5|9886.5|9911|9891|9911.1|9891.1|9906.5|9886.5|6
1650938340000|2022-04-26 01:59:00|9911.4|9891.4|9910.3|9890.3|9911.8|9891.8|9910.3|9890.3|5
1650938350000|2022-04-26 01:59:10|9910.5|9890.5|9913.3|9893.3|9913.3|9893.3|9910.5|9890.5|5
1650938360000|2022-04-26 01:59:20|9913.5|9893.5|9913.8|9893.8|9914.8|9894.8|9913.5|9893.5|3
1650938370000|2022-04-26 01:59:30|9913.5|9893.5|9912.3|9892.3|9913.8|9893.8|9912.3|9892.3|5
1650938380000|2022-04-26 01:59:40|9911.8|9891.8|9911.3|9891.3|9911.8|9891.8|9910.8|9890.8|4
1650938390000|2022-04-26 01:59:50|9910.8|9890.8|9911.3|9891.3|9911.3|9891.3|9910.8|9890.8|2
1650938400000|2022-04-26 02:00:00|9911.8|9891.8|9913|9893|9913|9893|9911.8|9891.8|6
1650938410000|2022-04-26 02:00:10|9913.5|9893.5|9913|9893|9913.8|9893.8|9913|9893|6
1650938420000|2022-04-26 02:00:20|9913.8|9893.8|9913|9893|9913.8|9893.8|9913|9893|10
1650938430000|2022-04-26 02:00:30|9912.5|9892.5|9912.5|9892.5|9912.5|9892.5|9912.5|9892.5|1
1650938440000|2022-04-26 02:00:40|9912|9892|9911.5|9891.5|9912|9892|9911.5|9891.5|2
1650938450000|2022-04-26 02:00:50|9912|9892|9911.5|9891.5|9912.3|9892.3|9911|9891|6
1650938460000|2022-04-26 02:01:00|9912|9892|9912|9892|9912|9892|9911.5|9891.5|3
1650938470000|2022-04-26 02:01:10|9912.3|9892.3|9911.8|9891.8|9912.3|9892.3|9911.8|9891.8|2
1650938480000|2022-04-26 02:01:20|9911.5|9891.5|9910|9890|9911.5|9891.5|9910|9890|6
1650938490000|2022-04-26 02:01:30|9909.5|9889.5|9909.5|9889.5|9909.5|9889.5|9909.5|9889.5|1
1650938500000|2022-04-26 02:01:40|9909.3|9889.3|9909.5|9889.5|9909.5|9889.5|9908.3|9888.3|6
1650938510000|2022-04-26 02:01:50|9908.5|9888.5|9908.3|9888.3|9908.5|9888.5|9907.8|9887.8|10
1650938520000|2022-04-26 02:02:00|9909|9889|9907.5|9887.5|9909|9889|9907.5|9887.5|8
1650938530000|2022-04-26 02:02:10|9907.8|9887.8|9909|9889|9909.5|9889.5|9907.8|9887.8|9
1650938540000|2022-04-26 02:02:20|9909.5|9889.5|9909.8|9889.8|9909.8|9889.8|9909.5|9889.5|2
1650938550000|2022-04-26 02:02:30|9910.3|9890.3|9910.3|9890.3|9910.8|9890.8|9909.5|9889.5|13
1650938560000|2022-04-26 02:02:40|9910.8|9890.8|9911|9891|9911.5|9891.5|9910.3|9890.3|7
1650938570000|2022-04-26 02:02:50|9911.5|9891.5|9912.3|9892.3|9912.3|9892.3|9911.5|9891.5|3
1650938580000|2022-04-26 02:03:00|9912.5|9892.5|9912.5|9892.5|9912.5|9892.5|9912.5|9892.5|1
1650938590000|2022-04-26 02:03:10|9912.3|9892.3|9911.8|9891.8|9912.3|9892.3|9910.8|9890.8|5
1650938600000|2022-04-26 02:03:20|9912.3|9892.3|9910.8|9890.8|9912.8|9892.8|9910.8|9890.8|7
1650938610000|2022-04-26 02:03:30|9911.3|9891.3|9910.5|9890.5|9911.3|9891.3|9910.3|9890.3|7
1650938620000|2022-04-26 02:03:40|9911|9891|9909.8|9889.8|9911|9891|9909.8|9889.8|7
1650938630000|2022-04-26 02:03:50|9910|9890|9908.5|9888.5|9910|9890|9908.5|9888.5|3
1650938640000|2022-04-26 02:04:00|9909|9889|9910.8|9890.8|9911.5|9891.5|9909|9889|10
1650938650000|2022-04-26 02:04:10|9911|9891|9911.3|9891.3|9912|9892|9910.3|9890.3|7
1650938660000|2022-04-26 02:04:20|9910.8|9890.8|9908.5|9888.5|9910.8|9890.8|9908.5|9888.5|7
1650938670000|2022-04-26 02:04:30|9908|9888|9906|9886|9908|9888|9906|9886|11
1650938680000|2022-04-26 02:04:40|9906.5|9886.5|9908.3|9888.3|9909|9889|9906.5|9886.5|10
1650938690000|2022-04-26 02:04:50|9907.5|9887.5|9907.5|9887.5|9908.5|9888.5|9907.5|9887.5|5
1650938700000|2022-04-26 02:05:00|9907.8|9887.8|9907.8|9887.8|9909.3|9889.3|9907.8|9887.8|9
1650938710000|2022-04-26 02:05:10|9908|9888|9908.5|9888.5|9908.5|9888.5|9908|9888|6
1650938720000|2022-04-26 02:05:20|9908|9888|9908|9888|9909|9889|9908|9888|10
1650938730000|2022-04-26 02:05:30|9908.8|9888.8|9909|9889|9909.3|9889.3|9907.8|9887.8|11
1650938740000|2022-04-26 02:05:40|9908.5|9888.5|9911.8|9891.8|9911.8|9891.8|9908.5|9888.5|8
1650938750000|2022-04-26 02:05:50|9911.3|9891.3|9911|9891|9911.8|9891.8|9911|9891|6
1650938760000|2022-04-26 02:06:00|9911.5|9891.5|9911|9891|9911.5|9891.5|9911|9891|2
1650938770000|2022-04-26 02:06:10|9911.5|9891.5|9914.5|9894.5|9914.8|9894.8|9911.5|9891.5|8
1650938780000|2022-04-26 02:06:20|9914|9894|9913.5|9893.5|9914|9894|9913.3|9893.3|3
1650938790000|2022-04-26 02:06:30|9913.3|9893.3|9913.8|9893.8|9913.8|9893.8|9913.3|9893.3|2
1650938800000|2022-04-26 02:06:40|9914|9894|9914.5|9894.5|9914.5|9894.5|9914|9894|4
1650938810000|2022-04-26 02:06:50|9913.8|9893.8|9913.5|9893.5|9913.8|9893.8|9913.5|9893.5|2
1650938820000|2022-04-26 02:07:00|9914.5|9894.5|9912.5|9892.5|9914.5|9894.5|9912.5|9892.5|7
1650938830000|2022-04-26 02:07:10|9913|9893|9911.8|9891.8|9913|9893|9911.3|9891.3|6
1650938850000|2022-04-26 02:07:30|9912.5|9892.5|9912|9892|9912.5|9892.5|9912|9892|4
1650938860000|2022-04-26 02:07:40|9912.5|9892.5|9914.3|9894.3|9914.3|9894.3|9912.5|9892.5|4
1650938870000|2022-04-26 02:07:50|9914.5|9894.5|9913.8|9893.8|9914.5|9894.5|9913.8|9893.8|2
1650938880000|2022-04-26 02:08:00|9913.3|9893.3|9911.8|9891.8|9913.3|9893.3|9911.5|9891.5|8
1650938890000|2022-04-26 02:08:10|9912|9892|9911.5|9891.5|9912|9892|9911.3|9891.3|4
1650938900000|2022-04-26 02:08:20|9910.3|9890.3|9908.8|9888.8|9910.3|9890.3|9907.8|9887.8|6
1650938910000|2022-04-26 02:08:30|9908.3|9888.3|9908.3|9888.3|9909.3|9889.3|9908.3|9888.3|3
1650938920000|2022-04-26 02:08:40|9907.8|9887.8|9906.3|9886.3|9907.8|9887.8|9906.3|9886.3|6
1650938930000|2022-04-26 02:08:50|9905.8|9885.8|9905.3|9885.3|9905.8|9885.8|9905.3|9885.3|2
1650938940000|2022-04-26 02:09:00|9905|9885|9906.3|9886.3|9906.5|9886.5|9905|9885|5
1650938950000|2022-04-26 02:09:10|9906.8|9886.8|9909.3|9889.3|9910.3|9890.3|9906.8|9886.8|8
1650938960000|2022-04-26 02:09:20|9909.8|9889.8|9908.8|9888.8|9909.8|9889.8|9908.8|9888.8|2
1650938970000|2022-04-26 02:09:30|9908.3|9888.3|9906.8|9886.8|9908.3|9888.3|9906.8|9886.8|5
1650938980000|2022-04-26 02:09:40|9907.3|9887.3|9907.3|9887.3|9907.8|9887.8|9907|9887|7
1650938990000|2022-04-26 02:09:50|9906.5|9886.5|9905.8|9885.8|9906.5|9886.5|9905.8|9885.8|5
1650939000000|2022-04-26 02:10:00|9905.3|9885.3|9905.3|9885.3|9905.3|9885.3|9905.3|9885.3|1
1650939010000|2022-04-26 02:10:10|9905.8|9885.8|9905.5|9885.5|9906.5|9886.5|9905.5|9885.5|3
1650939020000|2022-04-26 02:10:20|9905|9885|9901.3|9881.3|9905|9885|9901.3|9881.3|3
1650939030000|2022-04-26 02:10:30|9901|9881|9901|9881|9901|9881|9901|9881|1
1650939040000|2022-04-26 02:10:40|9901.5|9881.5|9901.5|9881.5|9902.3|9882.3|9901.3|9881.3|8
1650939050000|2022-04-26 02:10:50|9901.3|9881.3|9902.3|9882.3|9902.3|9882.3|9900.8|9880.8|5
1650939060000|2022-04-26 02:11:00|9901.8|9881.8|9903|9883|9903|9883|9901.5|9881.5|7
1650939070000|2022-04-26 02:11:10|9902.5|9882.5|9902.3|9882.3|9902.5|9882.5|9901.3|9881.3|6
1650939080000|2022-04-26 02:11:20|9902|9882|9902.8|9882.8|9903|9883|9902|9882|9
1650939090000|2022-04-26 02:11:30|9903.3|9883.3|9904.3|9884.3|9904.8|9884.8|9903.3|9883.3|7
1650939100000|2022-04-26 02:11:40|9904.8|9884.8|9906.3|9886.3|9906.3|9886.3|9904.3|9884.3|12
1650939110000|2022-04-26 02:11:50|9906|9886|9906|9886|9906|9886|9906|9886|1
1650939120000|2022-04-26 02:12:00|9906.5|9886.5|9907.5|9887.5|9907.8|9887.8|9906.3|9886.3|14
1650939130000|2022-04-26 02:12:10|9908|9888|9906.8|9886.8|9908.5|9888.5|9906.8|9886.8|8
1650939140000|2022-04-26 02:12:20|9906.5|9886.5|9906.8|9886.8|9906.8|9886.8|9906|9886|4
1650939150000|2022-04-26 02:12:30|9906.3|9886.3|9905|9885|9907|9887|9905|9885|8
1650939160000|2022-04-26 02:12:40|9905.5|9885.5|9905.3|9885.3|9906.5|9886.5|9905|9885|4
1650939170000|2022-04-26 02:12:50|9904.8|9884.8|9905.3|9885.3|9905.3|9885.3|9904.8|9884.8|2
1650939180000|2022-04-26 02:13:00|9905.8|9885.8|9905.3|9885.3|9905.8|9885.8|9905.3|9885.3|4
1650939190000|2022-04-26 02:13:10|9905.8|9885.8|9905.5|9885.5|9905.8|9885.8|9904.8|9884.8|4
1650939200000|2022-04-26 02:13:20|9905|9885|9905.3|9885.3|9905.5|9885.5|9905|9885|3
1650939210000|2022-04-26 02:13:30|9904.8|9884.8|9907.8|9887.8|9908.3|9888.3|9904.8|9884.8|6
1650939230000|2022-04-26 02:13:50|9908.3|9888.3|9908.3|9888.3|9908.3|9888.3|9908.3|9888.3|1
1650939240000|2022-04-26 02:14:00|9907.8|9887.8|9908.3|9888.3|9908.3|9888.3|9907.8|9887.8|2
1650939250000|2022-04-26 02:14:10|9907.8|9887.8|9907.8|9887.8|9907.8|9887.8|9907.8|9887.8|1
1650939270000|2022-04-26 02:14:30|9908.3|9888.3|9910.1|9890.1|9910.1|9890.1|9908.3|9888.3|3
1650939280000|2022-04-26 02:14:40|9910.5|9890.5|9911|9891|9911.5|9891.5|9910.5|9890.5|4
1650939290000|2022-04-26 02:14:50|9911.5|9891.5|9910.3|9890.3|9911.5|9891.5|9909.8|9889.8|9
1650939300000|2022-04-26 02:15:00|9909.8|9889.8|9909.8|9889.8|9909.8|9889.8|9909.8|9889.8|1
1650939310000|2022-04-26 02:15:10|9909.5|9889.5|9909|9889|9910|9890|9909|9889|5
1650939320000|2022-04-26 02:15:20|9908.5|9888.5|9908|9888|9908.5|9888.5|9908|9888|2
1650939330000|2022-04-26 02:15:30|9907.8|9887.8|9907.8|9887.8|9907.8|9887.8|9907.8|9887.8|1
1650939340000|2022-04-26 02:15:40|9907.3|9887.3|9907.3|9887.3|9907.3|9887.3|9907.3|9887.3|1
1650939350000|2022-04-26 02:15:50|9906.8|9886.8|9905.3|9885.3|9906.8|9886.8|9905.3|9885.3|2
1650939360000|2022-04-26 02:16:00|9904.8|9884.8|9903.8|9883.8|9904.8|9884.8|9903.8|9883.8|4
1650939370000|2022-04-26 02:16:10|9904.3|9884.3|9904.3|9884.3|9904.3|9884.3|9904.3|9884.3|1
1650939380000|2022-04-26 02:16:20|9903.8|9883.8|9906.8|9886.8|9906.8|9886.8|9903.8|9883.8|6
1650939390000|2022-04-26 02:16:30|9907.1|9887.1|9908.3|9888.3|9908.3|9888.3|9907|9887|4
1650939400000|2022-04-26 02:16:40|9907.3|9887.3|9907.5|9887.5|9908.3|9888.3|9907.3|9887.3|4
1650939420000|2022-04-26 02:17:00|9907.8|9887.8|9907.5|9887.5|9907.8|9887.8|9907.5|9887.5|2
1650939450000|2022-04-26 02:17:30|9907|9887|9907|9887|9907.5|9887.5|9907|9887|3
1650939460000|2022-04-26 02:17:40|9907.5|9887.5|9907.5|9887.5|9907.5|9887.5|9907.5|9887.5|1
1650939480000|2022-04-26 02:18:00|9907.8|9887.8|9907.8|9887.8|9907.8|9887.8|9907.8|9887.8|1
1650939500000|2022-04-26 02:18:20|9907.3|9887.3|9907.3|9887.3|9907.3|9887.3|9907.3|9887.3|1
1650939520000|2022-04-26 02:18:40|9907.8|9887.8|9909.8|9889.8|9909.8|9889.8|9907.8|9887.8|3
1650939530000|2022-04-26 02:18:50|9909.5|9889.5|9909.5|9889.5|9910|9890|9909.5|9889.5|3
1650939540000|2022-04-26 02:19:00|9910|9890|9910.5|9890.5|9910.5|9890.5|9909.8|9889.8|6
1650939550000|2022-04-26 02:19:10|9910|9890|9910|9890|9910|9890|9909.8|9889.8|3
1650939570000|2022-04-26 02:19:30|9909.5|9889.5|9910|9890|9910|9890|9909.5|9889.5|2
1650939600000|2022-04-26 02:20:00|9909.8|9889.8|9909.8|9889.8|9909.8|9889.8|9909.8|9889.8|1
1650939610000|2022-04-26 02:20:10|9910.3|9890.3|9909.8|9889.8|9910.3|9890.3|9909.8|9889.8|2
1650939630000|2022-04-26 02:20:30|9910|9890|9909.8|9889.8|9910.5|9890.5|9909.5|9889.5|4
1650939640000|2022-04-26 02:20:40|9909.3|9889.3|9909.3|9889.3|9909.3|9889.3|9908.8|9888.8|3
1650939650000|2022-04-26 02:20:50|9909.5|9889.5|9909.5|9889.5|9909.5|9889.5|9909.5|9889.5|1
1650939670000|2022-04-26 02:21:10|9909.3|9889.3|9909.3|9889.3|9909.3|9889.3|9909.3|9889.3|1
1650939680000|2022-04-26 02:21:20|9909.5|9889.5|9909.5|9889.5|9910.3|9890.3|9908.8|9888.8|8
1650939690000|2022-04-26 02:21:30|9909.8|9889.8|9910.3|9890.3|9910.3|9890.3|9909.8|9889.8|2
1650939720000|2022-04-26 02:22:00|9909.8|9889.8|9910.3|9890.3|9910.3|9890.3|9909.8|9889.8|2
1650939740000|2022-04-26 02:22:20|9909.8|9889.8|9910.5|9890.5|9910.5|9890.5|9909.8|9889.8|3
1650939750000|2022-04-26 02:22:30|9910|9890|9910.5|9890.5|9910.5|9890.5|9909.8|9889.8|4
1650939760000|2022-04-26 02:22:40|9910|9890|9909|9889|9910.3|9890.3|9909|9889|5
1650939770000|2022-04-26 02:22:50|9908.8|9888.8|9909|9889|9909|9889|9908.8|9888.8|2
1650939790000|2022-04-26 02:23:10|9909.8|9889.8|9911|9891|9911|9891|9909.8|9889.8|2
1650939800000|2022-04-26 02:23:20|9911.3|9891.3|9911.3|9891.3|9911.3|9891.3|9911.3|9891.3|1
1650939810000|2022-04-26 02:23:30|9910.8|9890.8|9911|9891|9911|9891|9910.5|9890.5|3
1650939820000|2022-04-26 02:23:40|9911.3|9891.3|9911.3|9891.3|9911.3|9891.3|9911.3|9891.3|1
1650939830000|2022-04-26 02:23:50|9911|9891|9911.3|9891.3|9911.3|9891.3|9910.5|9890.5|4
1650939840000|2022-04-26 02:24:00|9911.8|9891.8|9911|9891|9911.8|9891.8|9911|9891|5
1650939850000|2022-04-26 02:24:10|9911.3|9891.3|9911|9891|9911.3|9891.3|9911|9891|4
1650939860000|2022-04-26 02:24:20|9911.5|9891.5|9909.5|9889.5|9911.5|9891.5|9909.5|9889.5|5
1650939870000|2022-04-26 02:24:30|9910.3|9890.3|9910.8|9890.8|9910.8|9890.8|9910.3|9890.3|2
1650939880000|2022-04-26 02:24:40|9911.3|9891.3|9910.8|9890.8|9911.3|9891.3|9910.8|9890.8|2
1650939890000|2022-04-26 02:24:50|9911.3|9891.3|9911.3|9891.3|9913|9893|9911.3|9891.3|6
1650939900000|2022-04-26 02:25:00|9910.5|9890.5|9911.3|9891.3|9911.3|9891.3|9910.3|9890.3|4
1650939910000|2022-04-26 02:25:10|9910.5|9890.5|9910.3|9890.3|9910.5|9890.5|9909.8|9889.8|4
1650939920000|2022-04-26 02:25:20|9910.5|9890.5|9911.3|9891.3|9911.3|9891.3|9910.5|9890.5|2
1650939930000|2022-04-26 02:25:30|9912|9892|9912.3|9892.3|9913.3|9893.3|9912|9892|5
1650939960000|2022-04-26 02:26:00|9912.8|9892.8|9913.3|9893.3|9913.3|9893.3|9912.8|9892.8|4
1650939980000|2022-04-26 02:26:20|9913.5|9893.5|9911.8|9891.8|9915.3|9895.3|9911.8|9891.8|7
1650939990000|2022-04-26 02:26:30|9912.3|9892.3|9912.3|9892.3|9912.3|9892.3|9912.3|9892.3|1
1650940010000|2022-04-26 02:26:50|9912.8|9892.8|9912.8|9892.8|9913.5|9893.5|9912.3|9892.3|5
1650940020000|2022-04-26 02:27:00|9913.3|9893.3|9913|9893|9913.5|9893.5|9913|9893|3
1650940030000|2022-04-26 02:27:10|9913.5|9893.5|9913.5|9893.5|9913.5|9893.5|9913.5|9893.5|1
1650940040000|2022-04-26 02:27:20|9913.3|9893.3|9912.3|9892.3|9913.3|9893.3|9912.3|9892.3|2
1650940050000|2022-04-26 02:27:30|9912.8|9892.8|9912.8|9892.8|9912.8|9892.8|9912.8|9892.8|1
1650940060000|2022-04-26 02:27:40|9912.3|9892.3|9913.3|9893.3|9913.3|9893.3|9912.3|9892.3|3
1650940070000|2022-04-26 02:27:50|9912.8|9892.8|9912.8|9892.8|9912.8|9892.8|9912.8|9892.8|1
1650940080000|2022-04-26 02:28:00|9913.3|9893.3|9913.3|9893.3|9913.8|9893.8|9913|9893|5
1650940090000|2022-04-26 02:28:10|9913|9893|9913|9893|9913|9893|9913|9893|1
1650940100000|2022-04-26 02:28:20|9913.3|9893.3|9913.3|9893.3|9913.3|9893.3|9913|9893|3
1650940110000|2022-04-26 02:28:30|9913|9893|9913|9893|9913|9893|9913|9893|1
1650940140000|2022-04-26 02:29:00|9912|9892|9912.5|9892.5|9912.5|9892.5|9912|9892|2
1650940160000|2022-04-26 02:29:20|9913|9893|9913.5|9893.5|9913.5|9893.5|9913|9893|2
1650940170000|2022-04-26 02:29:30|9914|9894|9914|9894|9914|9894|9914|9894|1
1650940180000|2022-04-26 02:29:40|9913.5|9893.5|9912.8|9892.8|9913.5|9893.5|9912.3|9892.3|4
1650940190000|2022-04-26 02:29:50|9913.3|9893.3|9912.8|9892.8|9913.3|9893.3|9912.8|9892.8|4
1650940200000|2022-04-26 02:30:00|9913.3|9893.3|9928.3|9908.3|9928.3|9908.3|9912.8|9892.8|21
1650940210000|2022-04-26 02:30:10|9928|9908|9928|9908|9928.5|9908.5|9927.5|9907.5|4
1650940220000|2022-04-26 02:30:20|9928.5|9908.5|9928.5|9908.5|9928.5|9908.5|9928.5|9908.5|1
1650940230000|2022-04-26 02:30:30|9929|9909|9933.8|9913.8|9933.8|9913.8|9929|9909|5
1650940240000|2022-04-26 02:30:40|9934.5|9914.5|9933.3|9913.3|9934.5|9914.5|9932.5|9912.5|11
1650940250000|2022-04-26 02:30:50|9933.8|9913.8|9933.3|9913.3|9933.8|9913.8|9933.3|9913.3|4
1650940260000|2022-04-26 02:31:00|9933.8|9913.8|9937|9917|9937.5|9917.5|9933.8|9913.8|12
1650940270000|2022-04-26 02:31:10|9937.5|9917.5|9937|9917|9937.5|9917.5|9936.5|9916.5|4
1650940280000|2022-04-26 02:31:20|9936.5|9916.5|9938|9918|9938|9918|9936.5|9916.5|3
1650940290000|2022-04-26 02:31:30|9937.8|9917.8|9936.5|9916.5|9938|9918|9936.5|9916.5|6
1650940300000|2022-04-26 02:31:40|9936|9916|9936|9916|9936|9916|9936|9916|1
1650940330000|2022-04-26 02:32:10|9934.8|9914.8|9932.3|9912.3|9934.8|9914.8|9931.8|9911.8|4
1650940340000|2022-04-26 02:32:20|9931.8|9911.8|9931|9911|9932|9912|9930.5|9910.5|11
1650940350000|2022-04-26 02:32:30|9931.3|9911.3|9932.5|9912.5|9933.8|9913.8|9930.8|9910.8|17
1650940360000|2022-04-26 02:32:40|9933.3|9913.3|9935|9915|9935.3|9915.3|9933.3|9913.3|6
1650940370000|2022-04-26 02:32:50|9935.5|9915.5|9937|9917|9937|9917|9935.5|9915.5|5
1650940380000|2022-04-26 02:33:00|9938.3|9918.3|9937.5|9917.5|9938.3|9918.3|9936.8|9916.8|5
1650940390000|2022-04-26 02:33:10|9938|9918|9936.5|9916.5|9938|9918|9935.3|9915.3|13
1650940400000|2022-04-26 02:33:20|9936.3|9916.3|9937.5|9917.5|9937.5|9917.5|9936.3|9916.3|3
1650940410000|2022-04-26 02:33:30|9937.3|9917.3|9936.8|9916.8|9938|9918|9936.8|9916.8|6
1650940420000|2022-04-26 02:33:40|9936.5|9916.5|9938.5|9918.5|9939.3|9919.3|9936.5|9916.5|6
1650940430000|2022-04-26 02:33:50|9939|9919|9939.3|9919.3|9939.3|9919.3|9938.5|9918.5|4
1650940440000|2022-04-26 02:34:00|9939|9919|9937.5|9917.5|9939|9919|9936.8|9916.8|11
1650940450000|2022-04-26 02:34:10|9938|9918|9937.5|9917.5|9938|9918|9937.5|9917.5|4
1650940460000|2022-04-26 02:34:20|9938|9918|9937.8|9917.8|9938|9918|9937.5|9917.5|3
1650940470000|2022-04-26 02:34:30|9938.5|9918.5|9942.8|9922.8|9942.8|9922.8|9938.5|9918.5|5
1650940480000|2022-04-26 02:34:40|9942.3|9922.3|9941.8|9921.8|9944.8|9924.8|9941|9921|5
1650940490000|2022-04-26 02:34:50|9941.3|9921.3|9940.5|9920.5|9941.3|9921.3|9940.5|9920.5|2
1650940500000|2022-04-26 02:35:00|9940|9920|9940.8|9920.8|9942.5|9922.5|9940|9920|12
1650940510000|2022-04-26 02:35:10|9941.3|9921.3|9942|9922|9942.5|9922.5|9941.3|9921.3|6
1650940530000|2022-04-26 02:35:30|9942.5|9922.5|9942.8|9922.8|9943.5|9923.5|9942.3|9922.3|14
1650940540000|2022-04-26 02:35:40|9942.3|9922.3|9942.8|9922.8|9942.8|9922.8|9941.8|9921.8|4
1650940550000|2022-04-26 02:35:50|9942.3|9922.3|9941.8|9921.8|9942.3|9922.3|9941.8|9921.8|2
1650940560000|2022-04-26 02:36:00|9942.3|9922.3|9944.8|9924.8|9944.8|9924.8|9942.3|9922.3|10
1650940570000|2022-04-26 02:36:10|9944.3|9924.3|9944.3|9924.3|9944.5|9924.5|9943.8|9923.8|12
1650940580000|2022-04-26 02:36:20|9944.8|9924.8|9947|9927|9947|9927|9944.8|9924.8|13
1650940590000|2022-04-26 02:36:30|9945.8|9925.8|9946.3|9926.3|9946.8|9926.8|9945.8|9925.8|7
1650940600000|2022-04-26 02:36:40|9946|9926|9945.5|9925.5|9946|9926|9944.8|9924.8|8
1650940610000|2022-04-26 02:36:50|9946|9926|9945.3|9925.3|9946|9926|9944.5|9924.5|9
1650940620000|2022-04-26 02:37:00|9945.5|9925.5|9946.5|9926.5|9946.5|9926.5|9945.5|9925.5|7
1650940630000|2022-04-26 02:37:10|9946.3|9926.3|9946.3|9926.3|9946.3|9926.3|9946|9926|3
1650940640000|2022-04-26 02:37:20|9946.5|9926.5|9948.3|9928.3|9948.5|9928.5|9946.5|9926.5|6
1650940650000|2022-04-26 02:37:30|9948.5|9928.5|9949|9929|9949|9929|9948.5|9928.5|2
1650940670000|2022-04-26 02:37:50|9949.5|9929.5|9951.5|9931.5|9952|9932|9949.5|9929.5|6
1650940680000|2022-04-26 02:38:00|9951.8|9931.8|9951.3|9931.3|9952.3|9932.3|9950|9930|14
1650940690000|2022-04-26 02:38:10|9950.8|9930.8|9951.3|9931.3|9952|9932|9950.8|9930.8|9
1650940700000|2022-04-26 02:38:20|9951.8|9931.8|9949.3|9929.3|9951.8|9931.8|9949.3|9929.3|6
1650940710000|2022-04-26 02:38:30|9951.3|9931.3|9949.8|9929.8|9951.3|9931.3|9949.3|9929.3|8
1650940720000|2022-04-26 02:38:40|9949.3|9929.3|9950|9930|9950|9930|9949.3|9929.3|3
1650940730000|2022-04-26 02:38:50|9949.5|9929.5|9948.8|9928.8|9949.5|9929.5|9947.3|9927.3|17
1650940740000|2022-04-26 02:39:00|9948.3|9928.3|9950.8|9930.8|9951|9931|9948|9928|12
1650940750000|2022-04-26 02:39:10|9950|9930|9949|9929|9950|9930|9949|9929|5
1650940760000|2022-04-26 02:39:20|9949.3|9929.3|9949.3|9929.3|9950.3|9930.3|9949.3|9929.3|5
1650940770000|2022-04-26 02:39:30|9949.5|9929.5|9950.3|9930.3|9951|9931|9949.3|9929.3|10
1650940780000|2022-04-26 02:39:40|9949.5|9929.5|9949.3|9929.3|9950.3|9930.3|9948.5|9928.5|11
1650940790000|2022-04-26 02:39:50|9949|9929|9948|9928|9949|9929|9947.5|9927.5|8
1650940800000|2022-04-26 02:40:00|9948.5|9928.5|9948.8|9928.8|9948.8|9928.8|9947.8|9927.8|5
1650940810000|2022-04-26 02:40:10|9948.3|9928.3|9946.5|9926.5|9948.3|9928.3|9946.5|9926.5|6
1650940820000|2022-04-26 02:40:20|9947|9927|9947.5|9927.5|9947.5|9927.5|9947|9927|4
1650940830000|2022-04-26 02:40:30|9948|9928|9952.3|9932.3|9952.3|9932.3|9948|9928|9
1650940840000|2022-04-26 02:40:40|9952.8|9932.8|9953.5|9933.5|9953.5|9933.5|9952.3|9932.3|8
1650940850000|2022-04-26 02:40:50|9954|9934|9954|9934|9954|9934|9954|9934|1
1650940860000|2022-04-26 02:41:00|9954.3|9934.3|9954.8|9934.8|9955.3|9935.3|9953.3|9933.3|11
1650940870000|2022-04-26 02:41:10|9954.5|9934.5|9956|9936|9956|9936|9954|9934|5
1650940880000|2022-04-26 02:41:20|9956.8|9936.8|9957.3|9937.3|9957.3|9937.3|9956.8|9936.8|2
1650940890000|2022-04-26 02:41:30|9957.8|9937.8|9959.8|9939.8|9959.8|9939.8|9957.8|9937.8|3
1650940900000|2022-04-26 02:41:40|9959.5|9939.5|9958.3|9938.3|9959.5|9939.5|9958|9938|7
1650940910000|2022-04-26 02:41:50|9957.8|9937.8|9957|9937|9957.8|9937.8|9956.5|9936.5|3
1650940920000|2022-04-26 02:42:00|9956.3|9936.3|9959.5|9939.5|9959.5|9939.5|9956.3|9936.3|14
1650940930000|2022-04-26 02:42:10|9960.8|9940.8|9964|9944|9964|9944|9960.8|9940.8|6
1650940940000|2022-04-26 02:42:20|9963.5|9943.5|9965.3|9945.3|9965.3|9945.3|9962.5|9942.5|6
1650940950000|2022-04-26 02:42:30|9964.8|9944.8|9965.8|9945.8|9965.8|9945.8|9964.8|9944.8|2
1650940960000|2022-04-26 02:42:40|9966.8|9946.8|9963.5|9943.5|9966.8|9946.8|9963.3|9943.3|8
1650940970000|2022-04-26 02:42:50|9962.1|9942.1|9964.5|9944.5|9964.8|9944.8|9962.1|9942.1|17
1650940980000|2022-04-26 02:43:00|9965.3|9945.3|9962.3|9942.3|9965.3|9945.3|9962.3|9942.3|9
1650940990000|2022-04-26 02:43:10|9962.8|9942.8|9962.8|9942.8|9962.8|9942.8|9962.8|9942.8|1
1650941000000|2022-04-26 02:43:20|9963.3|9943.3|9963|9943|9963.3|9943.3|9962.5|9942.5|3
1650941010000|2022-04-26 02:43:30|9962.5|9942.5|9963|9943|9963|9943|9962|9942|8
1650941020000|2022-04-26 02:43:40|9964|9944|9964|9944|9964|9944|9963.8|9943.8|3
1650941030000|2022-04-26 02:43:50|9963.8|9943.8|9963.8|9943.8|9963.8|9943.8|9963.3|9943.3|6
1650941040000|2022-04-26 02:44:00|9964.3|9944.3|9964.3|9944.3|9964.5|9944.5|9963.8|9943.8|7
1650941050000|2022-04-26 02:44:10|9964.8|9944.8|9964|9944|9964.8|9944.8|9964|9944|3
1650941060000|2022-04-26 02:44:20|9964.3|9944.3|9964|9944|9964.3|9944.3|9964|9944|2
1650941070000|2022-04-26 02:44:30|9964.5|9944.5|9964|9944|9964.8|9944.8|9964|9944|7
1650941080000|2022-04-26 02:44:40|9963|9943|9962|9942|9964.3|9944.3|9961.8|9941.8|19
1650941090000|2022-04-26 02:44:50|9962.5|9942.5|9965.5|9945.5|9966|9946|9962.3|9942.3|15
1650941100000|2022-04-26 02:45:00|9965.3|9945.3|9965.5|9945.5|9965.5|9945.5|9965.3|9945.3|10
1650941110000|2022-04-26 02:45:10|9965.3|9945.3|9964|9944|9965.3|9945.3|9964|9944|4
1650941120000|2022-04-26 02:45:20|9964.5|9944.5|9964.5|9944.5|9964.8|9944.8|9964.5|9944.5|3
1650941140000|2022-04-26 02:45:40|9965|9945|9965.3|9945.3|9966.5|9946.5|9965|9945|9
1650941150000|2022-04-26 02:45:50|9965|9945|9965.3|9945.3|9965.5|9945.5|9964.8|9944.8|4
1650941160000|2022-04-26 02:46:00|9965.8|9945.8|9965|9945|9965.8|9945.8|9965|9945|5
1650941170000|2022-04-26 02:46:10|9964.5|9944.5|9964.8|9944.8|9964.8|9944.8|9963.5|9943.5|6
1650941180000|2022-04-26 02:46:20|9965.3|9945.3|9966|9946|9966.5|9946.5|9963.5|9943.5|11
1650941190000|2022-04-26 02:46:30|9966.5|9946.5|9965.8|9945.8|9966.5|9946.5|9965.8|9945.8|4
1650941200000|2022-04-26 02:46:40|9965.3|9945.3|9964.3|9944.3|9965.3|9945.3|9964|9944|5
1650941210000|2022-04-26 02:46:50|9965|9945|9963.5|9943.5|9965.5|9945.5|9963.5|9943.5|10
1650941220000|2022-04-26 02:47:00|9963.8|9943.8|9964.3|9944.3|9964.8|9944.8|9963.8|9943.8|3
1650941230000|2022-04-26 02:47:10|9964.5|9944.5|9964|9944|9964.5|9944.5|9963.8|9943.8|7
1650941240000|2022-04-26 02:47:20|9964.5|9944.5|9964.5|9944.5|9964.5|9944.5|9964.5|9944.5|1
1650941250000|2022-04-26 02:47:30|9964.8|9944.8|9968|9948|9968|9948|9963.8|9943.8|10
1650941260000|2022-04-26 02:47:40|9967.5|9947.5|9965.5|9945.5|9967.5|9947.5|9965.5|9945.5|7
1650941270000|2022-04-26 02:47:50|9965.3|9945.3|9964.8|9944.8|9965.3|9945.3|9964|9944|11
1650941280000|2022-04-26 02:48:00|9964.5|9944.5|9965|9945|9965.8|9945.8|9963.8|9943.8|8
1650941290000|2022-04-26 02:48:10|9964.8|9944.8|9968|9948|9968.8|9948.8|9964.8|9944.8|7
1650941300000|2022-04-26 02:48:20|9968.8|9948.8|9965.3|9945.3|9968.8|9948.8|9965.3|9945.3|7
1650941310000|2022-04-26 02:48:30|9965.5|9945.5|9965.5|9945.5|9966.3|9946.3|9965.5|9945.5|4
1650941320000|2022-04-26 02:48:40|9966|9946|9966|9946|9966.3|9946.3|9965|9945|5
1650941330000|2022-04-26 02:48:50|9966.5|9946.5|9967|9947|9967.3|9947.3|9964.8|9944.8|10
1650941340000|2022-04-26 02:49:00|9967.5|9947.5|9968.3|9948.3|9968.3|9948.3|9966.8|9946.8|5
1650941350000|2022-04-26 02:49:10|9968|9948|9968.3|9948.3|9969|9949|9966.8|9946.8|11
1650941360000|2022-04-26 02:49:20|9967.8|9947.8|9967.5|9947.5|9967.8|9947.8|9967.3|9947.3|3
1650941370000|2022-04-26 02:49:30|9968|9948|9968|9948|9968|9948|9968|9948|1
1650941380000|2022-04-26 02:49:40|9968.5|9948.5|9972|9952|9972.8|9952.8|9968.5|9948.5|5
1650941390000|2022-04-26 02:49:50|9972.3|9952.3|9972|9952|9972.8|9952.8|9971.3|9951.3|7
1650941400000|2022-04-26 02:50:00|9972.5|9952.5|9972|9952|9973.8|9953.8|9971.5|9951.5|10
1650941410000|2022-04-26 02:50:10|9971.8|9951.8|9971.8|9951.8|9972.3|9952.3|9970.5|9950.5|15
1650941420000|2022-04-26 02:50:20|9972.3|9952.3|9973|9953|9973|9953|9972.3|9952.3|5
1650941430000|2022-04-26 02:50:30|9972.8|9952.8|9971|9951|9972.8|9952.8|9970.5|9950.5|8
1650941440000|2022-04-26 02:50:40|9970.8|9950.8|9970.8|9950.8|9971.3|9951.3|9970.5|9950.5|5
1650941450000|2022-04-26 02:50:50|9971.3|9951.3|9973|9953|9973|9953|9970.5|9950.5|11
1650941460000|2022-04-26 02:51:00|9972.8|9952.8|9972|9952|9973|9953|9972|9952|4
1650941470000|2022-04-26 02:51:10|9972.3|9952.3|9972.8|9952.8|9972.8|9952.8|9972.3|9952.3|4
1650941480000|2022-04-26 02:51:20|9973.3|9953.3|9981|9961|9981.5|9961.5|9973.3|9953.3|19
1650941490000|2022-04-26 02:51:30|9981.5|9961.5|9977|9957|9981.5|9961.5|9976.8|9956.8|12
1650941500000|2022-04-26 02:51:40|9977.5|9957.5|9978|9958|9978.5|9958.5|9977.5|9957.5|3
1650941510000|2022-04-26 02:51:50|9978.8|9958.8|9979.8|9959.8|9980.3|9960.3|9978.8|9958.8|14
1650941520000|2022-04-26 02:52:00|9979.5|9959.5|9978.5|9958.5|9980.3|9960.3|9977.5|9957.5|14
1650941530000|2022-04-26 02:52:10|9978.3|9958.3|9976|9956|9978.3|9958.3|9975.5|9955.5|13
1650941540000|2022-04-26 02:52:20|9977.3|9957.3|9974.5|9954.5|9978.5|9958.5|9973|9953|17
1650941550000|2022-04-26 02:52:30|9974.3|9954.3|9971.5|9951.5|9974.5|9954.5|9971.5|9951.5|9
1650941560000|2022-04-26 02:52:40|9973|9953|9973.5|9953.5|9974.5|9954.5|9971.8|9951.8|16
1650941570000|2022-04-26 02:52:50|9973.3|9953.3|9974|9954|9974|9954|9972.3|9952.3|10
1650941580000|2022-04-26 02:53:00|9974.5|9954.5|9975|9955|9975|9955|9974.3|9954.3|5
1650941590000|2022-04-26 02:53:10|9974.8|9954.8|9974.3|9954.3|9974.8|9954.8|9973.8|9953.8|3
1650941600000|2022-04-26 02:53:20|9975.5|9955.5|9973.5|9953.5|9975.5|9955.5|9973.5|9953.5|4
1650941610000|2022-04-26 02:53:30|9974|9954|9974|9954|9974|9954|9974|9954|1
1650941620000|2022-04-26 02:53:40|9975|9955|9978.8|9958.8|9979.5|9959.5|9974.8|9954.8|12
1650941630000|2022-04-26 02:53:50|9979|9959|9980.3|9960.3|9980.3|9960.3|9979|9959|3
1650941650000|2022-04-26 02:54:10|9980.8|9960.8|9980.8|9960.8|9980.8|9960.8|9980.8|9960.8|1
1650941660000|2022-04-26 02:54:20|9981.3|9961.3|9981.3|9961.3|9981.3|9961.3|9981.3|9961.3|1
1650941670000|2022-04-26 02:54:30|9981|9961|9982.3|9962.3|9982.3|9962.3|9981|9961|6
1650941680000|2022-04-26 02:54:40|9981.5|9961.5|9982.3|9962.3|9982.3|9962.3|9981.3|9961.3|6
1650941690000|2022-04-26 02:54:50|9982|9962|9982.3|9962.3|9982.3|9962.3|9982|9962|2
1650941700000|2022-04-26 02:55:00|9982|9962|9982.5|9962.5|9983.3|9963.3|9981.5|9961.5|7
1650941710000|2022-04-26 02:55:10|9983.3|9963.3|9982.5|9962.5|9983.3|9963.3|9982.5|9962.5|2
1650941720000|2022-04-26 02:55:20|9982.3|9962.3|9982.5|9962.5|9983.5|9963.5|9982.3|9962.3|5
1650941730000|2022-04-26 02:55:30|9981.8|9961.8|9981.8|9961.8|9981.8|9961.8|9981.8|9961.8|1
1650941740000|2022-04-26 02:55:40|9980.8|9960.8|9978.3|9958.3|9980.8|9960.8|9978.3|9958.3|4
1650941750000|2022-04-26 02:55:50|9978.5|9958.5|9978.8|9958.8|9978.8|9958.8|9978|9958|4
1650941760000|2022-04-26 02:56:00|9978.3|9958.3|9979|9959|9979|9959|9978|9958|8
1650941770000|2022-04-26 02:56:10|9979.9|9959.9|9976.3|9956.3|9979.9|9959.9|9975.8|9955.8|12
1650941780000|2022-04-26 02:56:20|9976|9956|9976|9956|9976.3|9956.3|9975.8|9955.8|4
1650941790000|2022-04-26 02:56:30|9976.3|9956.3|9976.8|9956.8|9976.8|9956.8|9976.3|9956.3|2
1650941800000|2022-04-26 02:56:40|9976.3|9956.3|9976|9956|9976.3|9956.3|9976|9956|2
1650941810000|2022-04-26 02:56:50|9976.5|9956.5|9973|9953|9976.5|9956.5|9972.5|9952.5|18
1650941820000|2022-04-26 02:57:00|9973.5|9953.5|9973.3|9953.3|9974.8|9954.8|9973|9953|17
1650941830000|2022-04-26 02:57:10|9973.5|9953.5|9971.8|9951.8|9973.5|9953.5|9971.8|9951.8|10
1650941840000|2022-04-26 02:57:20|9971.3|9951.3|9969.5|9949.5|9972|9952|9969.5|9949.5|12
1650941850000|2022-04-26 02:57:30|9969.3|9949.3|9969.3|9949.3|9969.3|9949.3|9968.5|9948.5|3
1650941860000|2022-04-26 02:57:40|9970.1|9950.1|9973|9953|9973.3|9953.3|9970.1|9950.1|13
1650941870000|2022-04-26 02:57:50|9973.3|9953.3|9973.5|9953.5|9973.8|9953.8|9973.3|9953.3|3
1650941880000|2022-04-26 02:58:00|9973|9953|9973.5|9953.5|9973.5|9953.5|9973|9953|4
1650941890000|2022-04-26 02:58:10|9972.8|9952.8|9972.5|9952.5|9972.8|9952.8|9972|9952|4
1650941900000|2022-04-26 02:58:20|9973|9953|9973.8|9953.8|9973.8|9953.8|9973|9953|3
1650941910000|2022-04-26 02:58:30|9974.3|9954.3|9975.5|9955.5|9976.3|9956.3|9974.3|9954.3|6
1650941920000|2022-04-26 02:58:40|9975.8|9955.8|9976|9956|9976.8|9956.8|9975.5|9955.5|8
1650941930000|2022-04-26 02:58:50|9975.8|9955.8|9975.5|9955.5|9976.8|9956.8|9975.3|9955.3|8
1650941940000|2022-04-26 02:59:00|9976|9956|9975.5|9955.5|9976|9956|9975.5|9955.5|6
1650941950000|2022-04-26 02:59:10|9976|9956|9975.8|9955.8|9976|9956|9975.8|9955.8|2
1650941960000|2022-04-26 02:59:20|9975.3|9955.3|9974.8|9954.8|9975.3|9955.3|9974.8|9954.8|2
1650941980000|2022-04-26 02:59:40|9976|9956|9976.8|9956.8|9976.8|9956.8|9976|9956|2
1650941990000|2022-04-26 02:59:50|9976.3|9956.3|9977|9957|9977.5|9957.5|9976.3|9956.3|7
1650942000000|2022-04-26 03:00:00|9976.5|9956.5|9973.8|9953.8|9977|9957|9973.8|9953.8|9
1650942010000|2022-04-26 03:00:10|9974|9954|9974.8|9954.8|9975.5|9955.5|9974|9954|10
1650942020000|2022-04-26 03:00:20|9975.3|9955.3|9977.3|9957.3|9977.3|9957.3|9975.3|9955.3|8
1650942030000|2022-04-26 03:00:30|9977.8|9957.8|9978.3|9958.3|9978.3|9958.3|9977.8|9957.8|2
1650942040000|2022-04-26 03:00:40|9978|9958|9978.3|9958.3|9978.3|9958.3|9977.5|9957.5|4
1650942050000|2022-04-26 03:00:50|9978.8|9958.8|9978.8|9958.8|9978.8|9958.8|9978.8|9958.8|1
1650942060000|2022-04-26 03:01:00|9979.3|9959.3|9980.5|9960.5|9980.5|9960.5|9979.3|9959.3|4
1650942070000|2022-04-26 03:01:10|9980.8|9960.8|9982.8|9962.8|9982.8|9962.8|9980|9960|8
1650942080000|2022-04-26 03:01:20|9983.3|9963.3|9983.5|9963.5|9983.5|9963.5|9983.3|9963.3|2
1650942090000|2022-04-26 03:01:30|9984|9964|9983.8|9963.8|9984.3|9964.3|9983.8|9963.8|3
1650942100000|2022-04-26 03:01:40|9983.3|9963.3|9983.8|9963.8|9983.8|9963.8|9983.3|9963.3|2
1650942110000|2022-04-26 03:01:50|9983.3|9963.3|9982.5|9962.5|9983.3|9963.3|9982.5|9962.5|2
1650942120000|2022-04-26 03:02:00|9983.5|9963.5|9982.8|9962.8|9983.5|9963.5|9981.8|9961.8|12
1650942130000|2022-04-26 03:02:10|9983.3|9963.3|9982|9962|9983.3|9963.3|9982|9962|6
1650942140000|2022-04-26 03:02:20|9982.5|9962.5|9979.5|9959.5|9983|9963|9979.5|9959.5|7
1650942150000|2022-04-26 03:02:30|9980.3|9960.3|9979.5|9959.5|9980.3|9960.3|9979.5|9959.5|11
1650942160000|2022-04-26 03:02:40|9978.8|9958.8|9980|9960|9980|9960|9978.8|9958.8|7
1650942170000|2022-04-26 03:02:50|9980.5|9960.5|9980.5|9960.5|9980.5|9960.5|9980|9960|3
1650942180000|2022-04-26 03:03:00|9980|9960|9981.5|9961.5|9981.5|9961.5|9980|9960|8
1650942190000|2022-04-26 03:03:10|9981|9961|9981.8|9961.8|9982.5|9962.5|9980.8|9960.8|7
1650942200000|2022-04-26 03:03:20|9981.3|9961.3|9981.5|9961.5|9982|9962|9980.3|9960.3|7
1650942210000|2022-04-26 03:03:30|9980.5|9960.5|9980.5|9960.5|9980.5|9960.5|9979.5|9959.5|6
1650942220000|2022-04-26 03:03:40|9980.3|9960.3|9978|9958|9980.3|9960.3|9977.5|9957.5|8
1650942240000|2022-04-26 03:04:00|9977.5|9957.5|9977.3|9957.3|9977.5|9957.5|9977|9957|3
1650942250000|2022-04-26 03:04:10|9977.8|9957.8|9978.3|9958.3|9978.3|9958.3|9977|9957|9
1650942260000|2022-04-26 03:04:20|9979.3|9959.3|9980.5|9960.5|9980.5|9960.5|9977.8|9957.8|7
1650942270000|2022-04-26 03:04:30|9981|9961|9982.3|9962.3|9982.3|9962.3|9981|9961|3
1650942280000|2022-04-26 03:04:40|9981.8|9961.8|9980.8|9960.8|9982.3|9962.3|9980.3|9960.3|8
1650942290000|2022-04-26 03:04:50|9981.3|9961.3|9981.5|9961.5|9982|9962|9981.3|9961.3|4
1650942300000|2022-04-26 03:05:00|9981|9961|9980.3|9960.3|9981|9961|9979.8|9959.8|4
1650942310000|2022-04-26 03:05:10|9980|9960|9981.5|9961.5|9981.5|9961.5|9980|9960|5
1650942320000|2022-04-26 03:05:20|9982|9962|9982.3|9962.3|9982.3|9962.3|9981|9961|5
1650942340000|2022-04-26 03:05:40|9980.8|9960.8|9980.8|9960.8|9980.8|9960.8|9980.8|9960.8|1
1650942350000|2022-04-26 03:05:50|9980.3|9960.3|9980.5|9960.5|9980.8|9960.8|9978.8|9958.8|9
1650942360000|2022-04-26 03:06:00|9981|9961|9982|9962|9982.3|9962.3|9981|9961|5
1650942370000|2022-04-26 03:06:10|9982.3|9962.3|9982.8|9962.8|9982.8|9962.8|9982.3|9962.3|2
1650942380000|2022-04-26 03:06:20|9982.3|9962.3|9983.3|9963.3|9983.3|9963.3|9982.3|9962.3|3
1650942390000|2022-04-26 03:06:30|9983.8|9963.8|9983.8|9963.8|9983.8|9963.8|9983.8|9963.8|1
1650942400000|2022-04-26 03:06:40|9984.3|9964.3|9983|9963|9984.3|9964.3|9983|9963|2
1650942410000|2022-04-26 03:06:50|9982.8|9962.8|9982.3|9962.3|9982.8|9962.8|9982|9962|5
1650942420000|2022-04-26 03:07:00|9982|9962|9982.3|9962.3|9982.8|9962.8|9982|9962|3
1650942430000|2022-04-26 03:07:10|9982.8|9962.8|9982.8|9962.8|9982.8|9962.8|9982.8|9962.8|1
1650942440000|2022-04-26 03:07:20|9982.3|9962.3|9982|9962|9982.5|9962.5|9981.3|9961.3|7
1650942450000|2022-04-26 03:07:30|9981.5|9961.5|9981.8|9961.8|9982|9962|9981.5|9961.5|3
1650942460000|2022-04-26 03:07:40|9981.3|9961.3|9982|9962|9982|9962|9981.3|9961.3|3
1650942470000|2022-04-26 03:07:50|9982.5|9962.5|9982|9962|9982.5|9962.5|9981.5|9961.5|4
1650942490000|2022-04-26 03:08:10|9981.8|9961.8|9981.3|9961.3|9981.8|9961.8|9981.3|9961.3|4
1650942500000|2022-04-26 03:08:20|9980.8|9960.8|9980.3|9960.3|9980.8|9960.8|9979.8|9959.8|4
1650942510000|2022-04-26 03:08:30|9980.8|9960.8|9981.5|9961.5|9981.8|9961.8|9980.3|9960.3|7
1650942520000|2022-04-26 03:08:40|9982|9962|9982.8|9962.8|9982.8|9962.8|9981.8|9961.8|7
1650942530000|2022-04-26 03:08:50|9982.3|9962.3|9982.3|9962.3|9982.8|9962.8|9982.3|9962.3|3
1650942540000|2022-04-26 03:09:00|9982.5|9962.5|9983|9963|9983|9963|9982.5|9962.5|4
1650942550000|2022-04-26 03:09:10|9983.5|9963.5|9985.3|9965.3|9985.3|9965.3|9983.5|9963.5|4
1650942560000|2022-04-26 03:09:20|9985.8|9965.8|9987.3|9967.3|9987.3|9967.3|9985.8|9965.8|5
1650942570000|2022-04-26 03:09:30|9986.8|9966.8|9987.3|9967.3|9987.3|9967.3|9986.8|9966.8|2
1650942580000|2022-04-26 03:09:40|9987.8|9967.8|9987.8|9967.8|9987.8|9967.8|9987.8|9967.8|1
1650942590000|2022-04-26 03:09:50|9987|9967|9986|9966|9987|9967|9986|9966|2
1650942600000|2022-04-26 03:10:00|9986.8|9966.8|9987.3|9967.3|9987.8|9967.8|9985.5|9965.5|8
1650942610000|2022-04-26 03:10:10|9986.8|9966.8|9986.3|9966.3|9986.8|9966.8|9986.3|9966.3|2
1650942620000|2022-04-26 03:10:20|9987.3|9967.3|9986.3|9966.3|9987.3|9967.3|9986.3|9966.3|3
1650942630000|2022-04-26 03:10:30|9985.5|9965.5|9986.9|9966.9|9987|9967|9985|9965|11
1650942640000|2022-04-26 03:10:40|9986.5|9966.5|9985.3|9965.3|9987|9967|9985.3|9965.3|7
1650942650000|2022-04-26 03:10:50|9985.5|9965.5|9984.5|9964.5|9985.5|9965.5|9984.5|9964.5|3
1650942660000|2022-04-26 03:11:00|9984.8|9964.8|9986.5|9966.5|9986.5|9966.5|9984.8|9964.8|2
1650942670000|2022-04-26 03:11:10|9986|9966|9984|9964|9986|9966|9984|9964|4
1650942680000|2022-04-26 03:11:20|9984.9|9964.9|9985.3|9965.3|9985.3|9965.3|9984.4|9964.4|3
1650942690000|2022-04-26 03:11:30|9985.8|9965.8|9985.8|9965.8|9985.8|9965.8|9985.8|9965.8|1
1650942700000|2022-04-26 03:11:40|9986.5|9966.5|9986.8|9966.8|9986.8|9966.8|9986.5|9966.5|4
1650942710000|2022-04-26 03:11:50|9986.5|9966.5|9986.5|9966.5|9986.5|9966.5|9986.5|9966.5|1
1650942720000|2022-04-26 03:12:00|9987|9967|9987.5|9967.5|9988|9968|9986.5|9966.5|6
1650942730000|2022-04-26 03:12:10|9987.3|9967.3|9987.3|9967.3|9987.3|9967.3|9986.8|9966.8|3
1650942740000|2022-04-26 03:12:20|9986.8|9966.8|9987.3|9967.3|9987.3|9967.3|9986.8|9966.8|2
1650942750000|2022-04-26 03:12:30|9987.5|9967.5|9987.3|9967.3|9988.5|9968.5|9987.3|9967.3|4
1650942760000|2022-04-26 03:12:40|9987.8|9967.8|9987.8|9967.8|9988.3|9968.3|9987.8|9967.8|5
1650942770000|2022-04-26 03:12:50|9988.3|9968.3|9988|9968|9988.5|9968.5|9988|9968|3
1650942780000|2022-04-26 03:13:00|9987.3|9967.3|9988.5|9968.5|9988.5|9968.5|9987.3|9967.3|4
1650942800000|2022-04-26 03:13:20|9987.8|9967.8|9986.5|9966.5|9987.8|9967.8|9984.9|9964.9|8
1650942810000|2022-04-26 03:13:30|9986.3|9966.3|9985.8|9965.8|9986.5|9966.5|9985|9965|11
1650942820000|2022-04-26 03:13:40|9986.3|9966.3|9985.8|9965.8|9986.5|9966.5|9985.3|9965.3|6
1650942830000|2022-04-26 03:13:50|9985|9965|9985.3|9965.3|9985.3|9965.3|9984.8|9964.8|7
1650942840000|2022-04-26 03:14:00|9985.5|9965.5|9985.5|9965.5|9985.5|9965.5|9985.3|9965.3|3
1650942850000|2022-04-26 03:14:10|9985.3|9965.3|9984.8|9964.8|9985.3|9965.3|9984.3|9964.3|8
1650942860000|2022-04-26 03:14:20|9985|9965|9984.8|9964.8|9985|9965|9984.3|9964.3|7
1650942870000|2022-04-26 03:14:30|9985|9965|9985.5|9965.5|9986|9966|9985|9965|6
1650942880000|2022-04-26 03:14:40|9985|9965|9985.5|9965.5|9985.5|9965.5|9985|9965|2
1650942890000|2022-04-26 03:14:50|9985.8|9965.8|9985|9965|9985.8|9965.8|9985|9965|3
1650942900000|2022-04-26 03:15:00|9984.5|9964.5|9984|9964|9984.5|9964.5|9983.8|9963.8|5
1650942910000|2022-04-26 03:15:10|9983.5|9963.5|9980.8|9960.8|9983.5|9963.5|9980.8|9960.8|8
1650942920000|2022-04-26 03:15:20|9981.3|9961.3|9981.8|9961.8|9982.3|9962.3|9980.8|9960.8|7
1650942930000|2022-04-26 03:15:30|9982.5|9962.5|9981.8|9961.8|9982.5|9962.5|9981.8|9961.8|4
1650942940000|2022-04-26 03:15:40|9981|9961|9983.4|9963.4|9983.4|9963.4|9979.5|9959.5|7
1650942950000|2022-04-26 03:15:50|9984|9964|9984.3|9964.3|9984.3|9964.3|9983.8|9963.8|3
1650942960000|2022-04-26 03:16:00|9985|9965|9987|9967|9987|9967|9984.8|9964.8|8
1650942970000|2022-04-26 03:16:10|9988|9968|9988.3|9968.3|9988.3|9968.3|9987.5|9967.5|4
1650942980000|2022-04-26 03:16:20|9988.8|9968.8|9988|9968|9988.8|9968.8|9988|9968|5
1650942990000|2022-04-26 03:16:30|9988.5|9968.5|9988.5|9968.5|9988.5|9968.5|9988.5|9968.5|1
1650943000000|2022-04-26 03:16:40|9989|9969|9987.8|9967.8|9989|9969|9986.3|9966.3|7
1650943010000|2022-04-26 03:16:50|9988.5|9968.5|9987.5|9967.5|9988.5|9968.5|9986.8|9966.8|6
1650943020000|2022-04-26 03:17:00|9986.8|9966.8|9985.5|9965.5|9987|9967|9985.3|9965.3|10
1650943030000|2022-04-26 03:17:10|9986.3|9966.3|9986|9966|9986.5|9966.5|9984.5|9964.5|12
1650943040000|2022-04-26 03:17:20|9985.5|9965.5|9986.3|9966.3|9986.3|9966.3|9984.8|9964.8|12
1650943050000|2022-04-26 03:17:30|9986.8|9966.8|9986.3|9966.3|9986.8|9966.8|9986.3|9966.3|2
1650943060000|2022-04-26 03:17:40|9985.3|9965.3|9986.3|9966.3|9986.8|9966.8|9985.3|9965.3|6
1650943070000|2022-04-26 03:17:50|9986.5|9966.5|9986|9966|9986.8|9966.8|9985|9965|7
1650943080000|2022-04-26 03:18:00|9985.8|9965.8|9985.3|9965.3|9986|9966|9984.5|9964.5|6
1650943090000|2022-04-26 03:18:10|9985.5|9965.5|9985.3|9965.3|9985.5|9965.5|9985.3|9965.3|2
1650943100000|2022-04-26 03:18:20|9985|9965|9985|9965|9985|9965|9985|9965|1
1650943110000|2022-04-26 03:18:30|9984.3|9964.3|9984.8|9964.8|9985.3|9965.3|9984.3|9964.3|10
1650943120000|2022-04-26 03:18:40|9984.3|9964.3|9985.8|9965.8|9986.5|9966.5|9984.3|9964.3|10
1650943130000|2022-04-26 03:18:50|9986.3|9966.3|9986.3|9966.3|9987.3|9967.3|9986.3|9966.3|7
1650943140000|2022-04-26 03:19:00|9986.8|9966.8|9985.3|9965.3|9986.8|9966.8|9985|9965|9
1650943150000|2022-04-26 03:19:10|9985.8|9965.8|9987|9967|9987|9967|9985.8|9965.8|5
1650943160000|2022-04-26 03:19:20|9987.5|9967.5|9987|9967|9988.5|9968.5|9987|9967|8
1650943170000|2022-04-26 03:19:30|9986.5|9966.5|9985.8|9965.8|9987.3|9967.3|9985.3|9965.3|10
1650943180000|2022-04-26 03:19:40|9985|9965|9987.3|9967.3|9987.8|9967.8|9985|9965|15
1650943190000|2022-04-26 03:19:50|9986.8|9966.8|9987.8|9967.8|9987.8|9967.8|9986.8|9966.8|3
1650943200000|2022-04-26 03:20:00|9987.3|9967.3|9989.3|9969.3|9989.3|9969.3|9986.3|9966.3|6
1650943210000|2022-04-26 03:20:10|9988.8|9968.8|9989.3|9969.3|9989.3|9969.3|9988.8|9968.8|8
1650943220000|2022-04-26 03:20:20|9988.8|9968.8|9988.8|9968.8|9989.3|9969.3|9988.8|9968.8|3
1650943230000|2022-04-26 03:20:30|9989.3|9969.3|9988.8|9968.8|9989.3|9969.3|9988.8|9968.8|2
1650943240000|2022-04-26 03:20:40|9988.3|9968.3|9988.3|9968.3|9988.3|9968.3|9988.3|9968.3|1
1650943250000|2022-04-26 03:20:50|9989.5|9969.5|9991.8|9971.8|9992.3|9972.3|9988.8|9968.8|11
1650943260000|2022-04-26 03:21:00|9992|9972|9990.8|9970.8|9992|9972|9990.8|9970.8|4
1650943270000|2022-04-26 03:21:10|9991.3|9971.3|9990.5|9970.5|9991.3|9971.3|9990.5|9970.5|2
1650943280000|2022-04-26 03:21:20|9991|9971|9989.3|9969.3|9991|9971|9989.3|9969.3|5
1650943290000|2022-04-26 03:21:30|9988.8|9968.8|9989|9969|9989|9969|9988.5|9968.5|3
1650943300000|2022-04-26 03:21:40|9988.8|9968.8|9988.8|9968.8|9988.8|9968.8|9988.8|9968.8|1
1650943310000|2022-04-26 03:21:50|9989.5|9969.5|9989.5|9969.5|9989.5|9969.5|9989.5|9969.5|1
1650943320000|2022-04-26 03:22:00|9990|9970|9991.5|9971.5|9992|9972|9989.8|9969.8|5
1650943330000|2022-04-26 03:22:10|9990.8|9970.8|9991.8|9971.8|9991.8|9971.8|9990.8|9970.8|2
1650943340000|2022-04-26 03:22:20|9992.3|9972.3|9992|9972|9992.3|9972.3|9992|9972|2
1650943350000|2022-04-26 03:22:30|9992.3|9972.3|9992.3|9972.3|9992.3|9972.3|9991.8|9971.8|3
1650943360000|2022-04-26 03:22:40|9992.8|9972.8|9992.8|9972.8|9992.8|9972.8|9992.8|9972.8|1
1650943370000|2022-04-26 03:22:50|9992.5|9972.5|9992.5|9972.5|9992.5|9972.5|9992.5|9972.5|1
1650943380000|2022-04-26 03:23:00|9992|9972|9992|9972|9992|9972|9992|9972|1
1650943390000|2022-04-26 03:23:10|9991.5|9971.5|9989.3|9969.3|9991.5|9971.5|9988.8|9968.8|3
1650943400000|2022-04-26 03:23:20|9989.5|9969.5|9991.5|9971.5|9991.5|9971.5|9989.5|9969.5|3
1650943410000|2022-04-26 03:23:30|9992|9972|9992.3|9972.3|9992.3|9972.3|9992|9972|2
1650943420000|2022-04-26 03:23:40|9992.8|9972.8|9993.3|9973.3|9993.3|9973.3|9992.8|9972.8|2
1650943430000|2022-04-26 03:23:50|9993.8|9973.8|9992.8|9972.8|9993.8|9973.8|9992.8|9972.8|4
1650943440000|2022-04-26 03:24:00|9992.3|9972.3|9993.3|9973.3|9994|9974|9992.3|9972.3|4
1650943450000|2022-04-26 03:24:10|9993.8|9973.8|9993.5|9973.5|9993.8|9973.8|9993.5|9973.5|2
1650943460000|2022-04-26 03:24:20|9993|9973|9993|9973|9993.5|9973.5|9992.5|9972.5|5
1650943470000|2022-04-26 03:24:30|9992.5|9972.5|9993|9973|9993|9973|9992.5|9972.5|2
1650943480000|2022-04-26 03:24:40|9993.3|9973.3|9992.8|9972.8|9993.3|9973.3|9992.5|9972.5|10
1650943490000|2022-04-26 03:24:50|9992.3|9972.3|9991|9971|9992.8|9972.8|9991|9971|7
1650943500000|2022-04-26 03:25:00|9991.8|9971.8|9991.8|9971.8|9991.8|9971.8|9991.8|9971.8|1
1650943510000|2022-04-26 03:25:10|9990.5|9970.5|9992.5|9972.5|9992.5|9972.5|9990.5|9970.5|5
1650943520000|2022-04-26 03:25:20|9992.3|9972.3|9992.3|9972.3|9992.3|9972.3|9992.3|9972.3|1
1650943530000|2022-04-26 03:25:30|9992.8|9972.8|9992.3|9972.3|9992.8|9972.8|9992.3|9972.3|2
1650943540000|2022-04-26 03:25:40|9992.8|9972.8|9992.8|9972.8|9992.8|9972.8|9992.8|9972.8|1
1650943550000|2022-04-26 03:25:50|9992.3|9972.3|9991.8|9971.8|9992.3|9972.3|9991.8|9971.8|2
1650943560000|2022-04-26 03:26:00|9991.3|9971.3|9991.8|9971.8|9991.8|9971.8|9991.3|9971.3|2
1650943570000|2022-04-26 03:26:10|9991.3|9971.3|9991.3|9971.3|9991.3|9971.3|9991.3|9971.3|1
1650943580000|2022-04-26 03:26:20|9992|9972|9991.8|9971.8|9992|9972|9991.8|9971.8|4
1650943590000|2022-04-26 03:26:30|9991.3|9971.3|9990.3|9970.3|9991.3|9971.3|9990.3|9970.3|2
1650943600000|2022-04-26 03:26:40|9989.8|9969.8|9993|9973|9993|9973|9989.8|9969.8|5
1650943610000|2022-04-26 03:26:50|9993.3|9973.3|9992|9972|9993.5|9973.5|9992|9972|6
1650943620000|2022-04-26 03:27:00|9992.3|9972.3|9991.5|9971.5|9992.3|9972.3|9991.3|9971.3|5
1650943630000|2022-04-26 03:27:10|9991.3|9971.3|9991.3|9971.3|9991.3|9971.3|9991.3|9971.3|1
1650943640000|2022-04-26 03:27:20|9991.8|9971.8|9992.3|9972.3|9992.5|9972.5|9991.8|9971.8|5
1650943650000|2022-04-26 03:27:30|9991.8|9971.8|9990.5|9970.5|9991.8|9971.8|9990.5|9970.5|3
1650943660000|2022-04-26 03:27:40|9990.8|9970.8|9990|9970|9990.8|9970.8|9989.8|9969.8|5
1650943670000|2022-04-26 03:27:50|9989.3|9969.3|9988.8|9968.8|9989.8|9969.8|9988.8|9968.8|4
1650943680000|2022-04-26 03:28:00|9988.5|9968.5|9988.5|9968.5|9988.5|9968.5|9988.5|9968.5|1
1650943690000|2022-04-26 03:28:10|9988.8|9968.8|9988.5|9968.5|9988.8|9968.8|9988.5|9968.5|2
1650943700000|2022-04-26 03:28:20|9988.8|9968.8|9990.5|9970.5|9990.5|9970.5|9988.8|9968.8|4
1650943710000|2022-04-26 03:28:30|9991.5|9971.5|9991|9971|9991.5|9971.5|9990.5|9970.5|5
1650943720000|2022-04-26 03:28:40|9991.5|9971.5|9992.5|9972.5|9992.5|9972.5|9991.5|9971.5|4
1650943730000|2022-04-26 03:28:50|9993|9973|9992.3|9972.3|9993|9973|9991.8|9971.8|6
1650943740000|2022-04-26 03:29:00|9991.8|9971.8|9991.5|9971.5|9991.8|9971.8|9990.5|9970.5|7
1650943750000|2022-04-26 03:29:10|9991.8|9971.8|9991|9971|9991.8|9971.8|9990.5|9970.5|5
1650943760000|2022-04-26 03:29:20|9991.3|9971.3|9993.8|9973.8|9993.8|9973.8|9991|9971|16
1650943770000|2022-04-26 03:29:30|9994|9974|9993|9973|9995.5|9975.5|9992|9972|19
1650943780000|2022-04-26 03:29:40|9992.8|9972.8|9993.3|9973.3|9993.8|9973.8|9992.3|9972.3|12
1650943790000|2022-04-26 03:29:50|9994|9974|9993.3|9973.3|9994|9974|9992.3|9972.3|18
1650943800000|2022-04-26 03:30:00|9993|9973|9989.5|9969.5|9993|9973|9988.8|9968.8|12
1650943810000|2022-04-26 03:30:10|9989|9969|9988.3|9968.3|9989|9969|9987|9967|9
1650943820000|2022-04-26 03:30:20|9989|9969|9989.5|9969.5|9989.5|9969.5|9989|9969|2
1650943830000|2022-04-26 03:30:30|9989.8|9969.8|9988.8|9968.8|9989.8|9969.8|9988.8|9968.8|3
1650943840000|2022-04-26 03:30:40|9987.3|9967.3|9987.5|9967.5|9988.3|9968.3|9986.5|9966.5|9
1650943850000|2022-04-26 03:30:50|9987.3|9967.3|9986.8|9966.8|9987.5|9967.5|9985.3|9965.3|8
1650943860000|2022-04-26 03:31:00|9987.5|9967.5|9987.5|9967.5|9987.5|9967.5|9986.8|9966.8|4
1650943870000|2022-04-26 03:31:10|9986.8|9966.8|9989|9969|9989|9969|9986.5|9966.5|3
1650943890000|2022-04-26 03:31:30|9990.3|9970.3|9990.3|9970.3|9990.3|9970.3|9990.3|9970.3|1
1650943900000|2022-04-26 03:31:40|9990.8|9970.8|9990.8|9970.8|9990.8|9970.8|9990.8|9970.8|1
1650943910000|2022-04-26 03:31:50|9990.5|9970.5|9991.3|9971.3|9991.3|9971.3|9990.5|9970.5|2
1650943920000|2022-04-26 03:32:00|9991.5|9971.5|9993.8|9973.8|9994.3|9974.3|9991.5|9971.5|5
1650943930000|2022-04-26 03:32:10|9994.3|9974.3|9994.3|9974.3|9994.3|9974.3|9994.3|9974.3|1
1650943940000|2022-04-26 03:32:20|9994|9974|9993.8|9973.8|9994|9974|9993.8|9973.8|2
1650943950000|2022-04-26 03:32:30|9994.3|9974.3|9995.8|9975.8|9995.8|9975.8|9994.3|9974.3|3
1650943970000|2022-04-26 03:32:50|9994.8|9974.8|9995.8|9975.8|9995.8|9975.8|9994.8|9974.8|3
1650944010000|2022-04-26 03:33:30|9995|9975|9994.3|9974.3|9995|9975|9994.3|9974.3|2
1650944020000|2022-04-26 03:33:40|9993.8|9973.8|9993.8|9973.8|9993.8|9973.8|9993.8|9973.8|1
1650944030000|2022-04-26 03:33:50|9994.3|9974.3|9993.8|9973.8|9994.3|9974.3|9993.8|9973.8|2
1650944040000|2022-04-26 03:34:00|9993.3|9973.3|9993.3|9973.3|9993.3|9973.3|9993.3|9973.3|1
1650944050000|2022-04-26 03:34:10|9992.8|9972.8|9990.8|9970.8|9992.8|9972.8|9990.3|9970.3|4
1650944060000|2022-04-26 03:34:20|9991.3|9971.3|9992.5|9972.5|9992.5|9972.5|9991.3|9971.3|3
1650944070000|2022-04-26 03:34:30|9992|9972|9992|9972|9992|9972|9992|9972|1
1650944080000|2022-04-26 03:34:40|9991.3|9971.3|9991.5|9971.5|9991.8|9971.8|9991|9971|4
1650944090000|2022-04-26 03:34:50|9991.3|9971.3|9991.3|9971.3|9991.3|9971.3|9990.8|9970.8|7
1650944100000|2022-04-26 03:35:00|9991|9971|9990.8|9970.8|9991|9971|9990.8|9970.8|2
1650944110000|2022-04-26 03:35:10|9990|9970|9989.8|9969.8|9990.3|9970.3|9989|9969|7
1650944130000|2022-04-26 03:35:30|9990.3|9970.3|9990.8|9970.8|9991.3|9971.3|9990.3|9970.3|4
1650944140000|2022-04-26 03:35:40|9991.3|9971.3|9991.3|9971.3|9991.8|9971.8|9991.3|9971.3|3
1650944150000|2022-04-26 03:35:50|9990.3|9970.3|9990.8|9970.8|9991|9971|9990.3|9970.3|7
1650944160000|2022-04-26 03:36:00|9990.3|9970.3|9989|9969|9990.3|9970.3|9989|9969|6
1650944170000|2022-04-26 03:36:10|9988.5|9968.5|9988.5|9968.5|9988.5|9968.5|9988.5|9968.5|1
1650944180000|2022-04-26 03:36:20|9988|9968|9988.3|9968.3|9988.3|9968.3|9988|9968|2
1650944200000|2022-04-26 03:36:40|9987.8|9967.8|9988.5|9968.5|9988.5|9968.5|9987.8|9967.8|2
1650944210000|2022-04-26 03:36:50|9988|9968|9988.5|9968.5|9988.5|9968.5|9988|9968|2
1650944220000|2022-04-26 03:37:00|9989.3|9969.3|9988.5|9968.5|9989.3|9969.3|9988.5|9968.5|2
1650944230000|2022-04-26 03:37:10|9987.8|9967.8|9988.8|9968.8|9988.8|9968.8|9987.8|9967.8|3
1650944240000|2022-04-26 03:37:20|9989.5|9969.5|9989.8|9969.8|9989.8|9969.8|9989.3|9969.3|4
1650944250000|2022-04-26 03:37:30|9990.8|9970.8|9989.8|9969.8|9990.8|9970.8|9989.8|9969.8|3
1650944260000|2022-04-26 03:37:40|9989.3|9969.3|9989.3|9969.3|9989.3|9969.3|9989.3|9969.3|1
1650944270000|2022-04-26 03:37:50|9990|9970|9989.5|9969.5|9990.5|9970.5|9989.5|9969.5|4
1650944280000|2022-04-26 03:38:00|9989.3|9969.3|9989.3|9969.3|9989.3|9969.3|9989.3|9969.3|1
1650944290000|2022-04-26 03:38:10|9990|9970|9990.8|9970.8|9991.5|9971.5|9990|9970|6
1650944300000|2022-04-26 03:38:20|9991|9971|9990.5|9970.5|9991|9971|9990|9970|4
1650944310000|2022-04-26 03:38:30|9991|9971|9990.5|9970.5|9991|9971|9990.5|9970.5|2
1650944320000|2022-04-26 03:38:40|9991|9971|9991|9971|9991|9971|9991|9971|1
1650944340000|2022-04-26 03:39:00|9991.8|9971.8|9989.8|9969.8|9991.8|9971.8|9989.8|9969.8|2
1650944360000|2022-04-26 03:39:20|9989.3|9969.3|9989.3|9969.3|9989.3|9969.3|9989.3|9969.3|1
1650944370000|2022-04-26 03:39:30|9990|9970|9989.5|9969.5|9990|9970|9989.5|9969.5|2
1650944390000|2022-04-26 03:39:50|9989|9969|9989.8|9969.8|9989.8|9969.8|9989|9969|2
1650944400000|2022-04-26 03:40:00|9989|9969|9989.8|9969.8|9989.8|9969.8|9989|9969|6
1650944420000|2022-04-26 03:40:20|9990.3|9970.3|9990.8|9970.8|9991.5|9971.5|9990.3|9970.3|7
1650944450000|2022-04-26 03:40:50|9990|9970|9992|9972|9992|9972|9990|9970|6
1650944460000|2022-04-26 03:41:00|9991.5|9971.5|9992|9972|9992|9972|9991.5|9971.5|2
1650944470000|2022-04-26 03:41:10|9993|9973|9992|9972|9993|9973|9992|9972|2
1650944480000|2022-04-26 03:41:20|9992.3|9972.3|9994.5|9974.5|9994.5|9974.5|9992.3|9972.3|4
1650944490000|2022-04-26 03:41:30|9995|9975|9996|9976|9996.5|9976.5|9994.8|9974.8|5
1650944510000|2022-04-26 03:41:50|9996.5|9976.5|9996.5|9976.5|9996.5|9976.5|9996.5|9976.5|1
1650944590000|2022-04-26 03:43:10|9995.8|9975.8|9996.5|9976.5|9996.5|9976.5|9995.8|9975.8|2
1650944600000|2022-04-26 03:43:20|9997|9977|9997|9977|9997|9977|9997|9977|1
1650944610000|2022-04-26 03:43:30|9998.3|9978.3|10000.3|9980.3|10001.3|9981.3|9998.3|9978.3|7
1650944620000|2022-04-26 03:43:40|10000.5|9980.5|10002.3|9982.3|10002.3|9982.3|10000.5|9980.5|5
1650944630000|2022-04-26 03:43:50|10002|9982|10001.8|9981.8|10002|9982|10001.3|9981.3|3
1650944640000|2022-04-26 03:44:00|10002.3|9982.3|10002.3|9982.3|10003.8|9983.8|10002|9982|13
1650944650000|2022-04-26 03:44:10|10001.8|9981.8|10000.5|9980.5|10001.8|9981.8|10000.5|9980.5|4
1650944660000|2022-04-26 03:44:20|10000.8|9980.8|10000.3|9980.3|10000.8|9980.8|10000.3|9980.3|7
1650944670000|2022-04-26 03:44:30|9999.8|9979.8|9999.8|9979.8|9999.8|9979.8|9999.8|9979.8|1
1650944680000|2022-04-26 03:44:40|9999|9979|9998.8|9978.8|9999.3|9979.3|9998.3|9978.3|5
1650944690000|2022-04-26 03:44:50|9999|9979|9998.5|9978.5|9999|9979|9998.5|9978.5|3
1650944700000|2022-04-26 03:45:00|9998|9978|9997.5|9977.5|9998|9978|9997.5|9977.5|2
1650944710000|2022-04-26 03:45:10|9998|9978|9999|9979|9999.5|9979.5|9997.6|9977.6|8
1650944720000|2022-04-26 03:45:20|9998.5|9978.5|9998.3|9978.3|9998.8|9978.8|9998|9978|5
1650944730000|2022-04-26 03:45:30|9998.8|9978.8|9999.3|9979.3|9999.3|9979.3|9998.8|9978.8|4
1650944740000|2022-04-26 03:45:40|9998.5|9978.5|9998.5|9978.5|9998.5|9978.5|9998.5|9978.5|1
1650944750000|2022-04-26 03:45:50|9998|9978|9997.8|9977.8|9998.8|9978.8|9996.8|9976.8|14
1650944760000|2022-04-26 03:46:00|9997.3|9977.3|9996|9976|9997.3|9977.3|9996|9976|4
1650944770000|2022-04-26 03:46:10|9996.8|9976.8|9996.3|9976.3|9996.8|9976.8|9996.3|9976.3|2
1650944780000|2022-04-26 03:46:20|9996|9976|9995.3|9975.3|9996|9976|9995.3|9975.3|2
1650944790000|2022-04-26 03:46:30|9994.3|9974.3|9993.8|9973.8|9995.3|9975.3|9993.8|9973.8|4
1650944800000|2022-04-26 03:46:40|9993.3|9973.3|9995.3|9975.3|9995.3|9975.3|9993.3|9973.3|2
1650944810000|2022-04-26 03:46:50|9995.8|9975.8|9995.5|9975.5|9995.8|9975.8|9995.5|9975.5|2
1650944820000|2022-04-26 03:47:00|9995|9975|9995|9975|9995|9975|9995|9975|1
1650944830000|2022-04-26 03:47:10|9995.3|9975.3|9996.3|9976.3|9996.3|9976.3|9995.3|9975.3|3
1650944840000|2022-04-26 03:47:20|9995.8|9975.8|9995.8|9975.8|9995.8|9975.8|9995|9975|4
1650944860000|2022-04-26 03:47:40|9996.3|9976.3|9996.5|9976.5|9996.5|9976.5|9996.3|9976.3|2
1650944870000|2022-04-26 03:47:50|9996.3|9976.3|9995.3|9975.3|9996.3|9976.3|9995|9975|4
1650944890000|2022-04-26 03:48:10|9994.3|9974.3|9994.3|9974.3|9994.3|9974.3|9994.3|9974.3|1
1650944910000|2022-04-26 03:48:30|9994|9974|9992.5|9972.5|9994|9974|9992.5|9972.5|4
1650944920000|2022-04-26 03:48:40|9993|9973|9993.8|9973.8|9994.8|9974.8|9993|9973|4
1650944930000|2022-04-26 03:48:50|9993.3|9973.3|9993|9973|9993.3|9973.3|9992.8|9972.8|3
1650944940000|2022-04-26 03:49:00|9992.5|9972.5|9991.5|9971.5|9992.5|9972.5|9991.5|9971.5|3
1650944950000|2022-04-26 03:49:10|9992|9972|9991.5|9971.5|9992|9972|9991.5|9971.5|2
1650944960000|2022-04-26 03:49:20|9992|9972|9993.5|9973.5|9993.5|9973.5|9992|9972|3
1650944980000|2022-04-26 03:49:40|9993|9973|9994.8|9974.8|9995.3|9975.3|9993|9973|10
1650944990000|2022-04-26 03:49:50|9995.3|9975.3|9995.3|9975.3|9995.8|9975.8|9995.3|9975.3|3
1650945000000|2022-04-26 03:50:00|9994.8|9974.8|9995.3|9975.3|9995.3|9975.3|9994.8|9974.8|2
1650945020000|2022-04-26 03:50:20|9994.8|9974.8|9996|9976|9996.5|9976.5|9994.8|9974.8|6
1650945030000|2022-04-26 03:50:30|9996.3|9976.3|9996.3|9976.3|9996.8|9976.8|9996.3|9976.3|3
1650945040000|2022-04-26 03:50:40|9995.5|9975.5|9996.5|9976.5|9996.5|9976.5|9995.5|9975.5|2
1650945060000|2022-04-26 03:51:00|9996|9976|9995.5|9975.5|9996|9976|9995.5|9975.5|2
1650945090000|2022-04-26 03:51:30|9995|9975|9994.8|9974.8|9995|9975|9994.8|9974.8|2
1650945100000|2022-04-26 03:51:40|9994.5|9974.5|9994.5|9974.5|9994.5|9974.5|9994|9974|5
1650945110000|2022-04-26 03:51:50|9995.8|9975.8|9995.3|9975.3|9995.8|9975.8|9995.3|9975.3|2
1650945120000|2022-04-26 03:52:00|9994.3|9974.3|9994.8|9974.8|9994.8|9974.8|9994.3|9974.3|2
1650945130000|2022-04-26 03:52:10|9995.3|9975.3|9994.5|9974.5|9995.3|9975.3|9994|9974|3
1650945140000|2022-04-26 03:52:20|9994.8|9974.8|9994.3|9974.3|9995|9975|9994.3|9974.3|4
1650945150000|2022-04-26 03:52:30|9993.8|9973.8|9993.8|9973.8|9994.3|9974.3|9993.8|9973.8|5
1650945180000|2022-04-26 03:53:00|9993.5|9973.5|9993.5|9973.5|9993.5|9973.5|9993|9973|3
1650945190000|2022-04-26 03:53:10|9993|9973|9992.5|9972.5|9993|9973|9992.5|9972.5|4
1650945200000|2022-04-26 03:53:20|9992.3|9972.3|9991.8|9971.8|9992.3|9972.3|9991.8|9971.8|2
1650945210000|2022-04-26 03:53:30|9991.5|9971.5|9992|9972|9992|9972|9991.5|9971.5|2
1650945230000|2022-04-26 03:53:50|9991.5|9971.5|9992|9972|9992|9972|9991.5|9971.5|2
1650945240000|2022-04-26 03:54:00|9991.5|9971.5|9991.5|9971.5|9991.5|9971.5|9991.5|9971.5|1
1650945250000|2022-04-26 03:54:10|9992|9972|9992.3|9972.3|9992.3|9972.3|9992|9972|2
1650945260000|2022-04-26 03:54:20|9992.8|9972.8|9992.8|9972.8|9992.8|9972.8|9992.8|9972.8|1
1650945270000|2022-04-26 03:54:30|9992.3|9972.3|9992.3|9972.3|9992.3|9972.3|9992.3|9972.3|1
1650945280000|2022-04-26 03:54:40|9991.8|9971.8|9991.5|9971.5|9991.8|9971.8|9990.8|9970.8|4
1650945290000|2022-04-26 03:54:50|9993.5|9973.5|9993.5|9973.5|9993.5|9973.5|9993.5|9973.5|1
1650945300000|2022-04-26 03:55:00|9993.3|9973.3|9993.5|9973.5|9994.5|9974.5|9993.3|9973.3|6
1650945310000|2022-04-26 03:55:10|9993.8|9973.8|9994.3|9974.3|9994.3|9974.3|9993.8|9973.8|2
1650945320000|2022-04-26 03:55:20|9995|9975|9993|9973|9995|9975|9993|9973|3
1650945330000|2022-04-26 03:55:30|9993.6|9973.6|9992|9972|9993.6|9973.6|9991.1|9971.1|6
1650945340000|2022-04-26 03:55:40|9992.5|9972.5|9992.5|9972.5|9992.5|9972.5|9992.5|9972.5|1
1650945360000|2022-04-26 03:56:00|9994|9974|9993.3|9973.3|9994|9974|9993.3|9973.3|2
1650945370000|2022-04-26 03:56:10|9992.8|9972.8|9992.5|9972.5|9993.3|9973.3|9992.5|9972.5|3
1650945380000|2022-04-26 03:56:20|9992.8|9972.8|9992|9972|9993.3|9973.3|9991.5|9971.5|5
1650945390000|2022-04-26 03:56:30|9992.5|9972.5|9992|9972|9992.5|9972.5|9992|9972|2
1650945400000|2022-04-26 03:56:40|9992.5|9972.5|9992|9972|9992.5|9972.5|9992|9972|2
1650945410000|2022-04-26 03:56:50|9991.5|9971.5|9991.5|9971.5|9991.5|9971.5|9991.5|9971.5|1
1650945420000|2022-04-26 03:57:00|9991.3|9971.3|9991.3|9971.3|9991.3|9971.3|9990.8|9970.8|3
1650945430000|2022-04-26 03:57:10|9991.8|9971.8|9989|9969|9991.8|9971.8|9989|9969|3
1650945450000|2022-04-26 03:57:30|9988.8|9968.8|9988.8|9968.8|9988.8|9968.8|9988.8|9968.8|1
1650945510000|2022-04-26 03:58:30|9989.3|9969.3|9988.8|9968.8|9989.3|9969.3|9988.8|9968.8|2
1650945530000|2022-04-26 03:58:50|9989.3|9969.3|9989.3|9969.3|9989.3|9969.3|9989.3|9969.3|1
1650945540000|2022-04-26 03:59:00|9989.8|9969.8|9992|9972|9992|9972|9989.8|9969.8|2
1650945550000|2022-04-26 03:59:10|9991.5|9971.5|9991.5|9971.5|9991.5|9971.5|9991.5|9971.5|1
1650945560000|2022-04-26 03:59:20|9991.3|9971.3|9991.3|9971.3|9991.3|9971.3|9991.3|9971.3|1
1650945580000|2022-04-26 03:59:40|9991.8|9971.8|9991.8|9971.8|9992.3|9972.3|9991.8|9971.8|3
1650945590000|2022-04-26 03:59:50|9992.3|9972.3|9992.8|9972.8|9992.8|9972.8|9992.3|9972.3|2
1650945600000|2022-04-26 04:00:00|9992.3|9972.3|9990.3|9970.3|9992.3|9972.3|9990.3|9970.3|5
1650945610000|2022-04-26 04:00:10|9990.5|9970.5|9990.8|9970.8|9990.8|9970.8|9990.5|9970.5|2
1650945630000|2022-04-26 04:00:30|9991.3|9971.3|9991.3|9971.3|9991.3|9971.3|9991.3|9971.3|1
1650945640000|2022-04-26 04:00:40|9992.5|9972.5|9992.5|9972.5|9992.5|9972.5|9991.5|9971.5|4
1650945650000|2022-04-26 04:00:50|9992|9972|9991.5|9971.5|9992.5|9972.5|9991.5|9971.5|4
1650945660000|2022-04-26 04:01:00|9991|9971|9991|9971|9991|9971|9991|9971|1
1650945670000|2022-04-26 04:01:10|9992|9972|9991.3|9971.3|9992|9972|9991.3|9971.3|2
1650945680000|2022-04-26 04:01:20|9990.3|9970.3|9989.5|9969.5|9990.3|9970.3|9989.5|9969.5|3
1650945710000|2022-04-26 04:01:50|9990|9970|9990.5|9970.5|9990.5|9970.5|9990|9970|2
1650945720000|2022-04-26 04:02:00|9990|9970|9990|9970|9990|9970|9990|9970|1
1650945730000|2022-04-26 04:02:10|9989.5|9969.5|9988.3|9968.3|9989.5|9969.5|9988.3|9968.3|4
1650945740000|2022-04-26 04:02:20|9988.8|9968.8|9988.3|9968.3|9988.8|9968.8|9988.3|9968.3|2
1650945750000|2022-04-26 04:02:30|9988.8|9968.8|9990.3|9970.3|9990.8|9970.8|9988.8|9968.8|4
1650945760000|2022-04-26 04:02:40|9989|9969|9989|9969|9989|9969|9989|9969|1
1650945770000|2022-04-26 04:02:50|9988.3|9968.3|9988.8|9968.8|9988.8|9968.8|9988.3|9968.3|2
1650945780000|2022-04-26 04:03:00|9988.5|9968.5|9987|9967|9988.5|9968.5|9986.5|9966.5|6
1650945790000|2022-04-26 04:03:10|9986|9966|9987.8|9967.8|9988.8|9968.8|9986|9966|7
1650945800000|2022-04-26 04:03:20|9988.3|9968.3|9988.8|9968.8|9989.3|9969.3|9988.3|9968.3|6
1650945810000|2022-04-26 04:03:30|9989.3|9969.3|9989.3|9969.3|9989.3|9969.3|9989.3|9969.3|1
1650945830000|2022-04-26 04:03:50|9989.8|9969.8|9989|9969|9989.8|9969.8|9989|9969|3
1650945840000|2022-04-26 04:04:00|9988.5|9968.5|9989|9969|9989|9969|9988.3|9968.3|3
1650945860000|2022-04-26 04:04:20|9988.5|9968.5|9988.3|9968.3|9988.5|9968.5|9988.3|9968.3|2
1650945870000|2022-04-26 04:04:30|9988.8|9968.8|9991.3|9971.3|9991.3|9971.3|9988.8|9968.8|4
1650945880000|2022-04-26 04:04:40|9991.8|9971.8|9992.3|9972.3|9992.3|9972.3|9991.8|9971.8|2
1650945890000|2022-04-26 04:04:50|9992|9972|9990.8|9970.8|9992|9972|9990.8|9970.8|2
1650945910000|2022-04-26 04:05:10|9990.5|9970.5|9990.5|9970.5|9990.5|9970.5|9990.5|9970.5|1
1650945930000|2022-04-26 04:05:30|9991.3|9971.3|9991.3|9971.3|9991.3|9971.3|9991.3|9971.3|1
1650945940000|2022-04-26 04:05:40|9991|9971|9991|9971|9991|9971|9991|9971|1
1650945950000|2022-04-26 04:05:50|9990.8|9970.8|9989.5|9969.5|9990.8|9970.8|9989.5|9969.5|3
1650945960000|2022-04-26 04:06:00|9990|9970|9990|9970|9990|9970|9990|9970|1
1650945970000|2022-04-26 04:06:10|9989.5|9969.5|9988.8|9968.8|9989.5|9969.5|9988.8|9968.8|2
1650945980000|2022-04-26 04:06:20|9988.5|9968.5|9988.3|9968.3|9988.8|9968.8|9988.3|9968.3|4
1650946020000|2022-04-26 04:07:00|9987.8|9967.8|9987.3|9967.3|9987.8|9967.8|9987.3|9967.3|2
1650946060000|2022-04-26 04:07:40|9986.8|9966.8|9986.8|9966.8|9986.8|9966.8|9986.8|9966.8|1
1650946070000|2022-04-26 04:07:50|9989.5|9969.5|9988.8|9968.8|9989.5|9969.5|9988.8|9968.8|2
1650946080000|2022-04-26 04:08:00|9989.3|9969.3|9989|9969|9989.5|9969.5|9989|9969|4
1650946090000|2022-04-26 04:08:10|9989.5|9969.5|9989|9969|9989.5|9969.5|9989|9969|2
1650946100000|2022-04-26 04:08:20|9988.5|9968.5|9989|9969|9989|9969|9988.5|9968.5|2
1650946110000|2022-04-26 04:08:30|9988.5|9968.5|9987.5|9967.5|9988.5|9968.5|9987.3|9967.3|13
1650946120000|2022-04-26 04:08:40|9988|9968|9988|9968|9989.3|9969.3|9987.5|9967.5|9
1650946130000|2022-04-26 04:08:50|9988.5|9968.5|9988|9968|9988.5|9968.5|9988|9968|2
1650946140000|2022-04-26 04:09:00|9987.5|9967.5|9987.5|9967.5|9987.5|9967.5|9987.5|9967.5|1
1650946160000|2022-04-26 04:09:20|9988|9968|9988|9968|9988|9968|9988|9968|1
1650946170000|2022-04-26 04:09:30|9987.5|9967.5|9987.5|9967.5|9987.5|9967.5|9987.5|9967.5|1
1650946180000|2022-04-26 04:09:40|9988|9968|9991.3|9971.3|9991.3|9971.3|9987.5|9967.5|6
1650946200000|2022-04-26 04:10:00|9992|9972|9992|9972|9992|9972|9992|9972|1
1650946220000|2022-04-26 04:10:20|9991.5|9971.5|9988.8|9968.8|9991.5|9971.5|9988.8|9968.8|7
1650946230000|2022-04-26 04:10:30|9989.3|9969.3|9989.8|9969.8|9989.8|9969.8|9989.3|9969.3|2
1650946240000|2022-04-26 04:10:40|9990.3|9970.3|9989.8|9969.8|9990.3|9970.3|9989.8|9969.8|2
1650946250000|2022-04-26 04:10:50|9990|9970|9990|9970|9990.8|9970.8|9990|9970|4
1650946260000|2022-04-26 04:11:00|9990.3|9970.3|9990|9970|9990.3|9970.3|9990|9970|2
1650946270000|2022-04-26 04:11:10|9989.3|9969.3|9989|9969|9989.5|9969.5|9988.8|9968.8|5
1650946280000|2022-04-26 04:11:20|9989.3|9969.3|9990|9970|9990|9970|9989.3|9969.3|2
1650946290000|2022-04-26 04:11:30|9990.5|9970.5|9990|9970|9990.5|9970.5|9990|9970|2
1650946300000|2022-04-26 04:11:40|9990.3|9970.3|9991.3|9971.3|9991.3|9971.3|9990.3|9970.3|3
1650946310000|2022-04-26 04:11:50|9990.8|9970.8|9990.3|9970.3|9990.8|9970.8|9990.3|9970.3|2
1650946330000|2022-04-26 04:12:10|9990.8|9970.8|9990.8|9970.8|9990.8|9970.8|9990.8|9970.8|1
1650946340000|2022-04-26 04:12:20|9990.5|9970.5|9990|9970|9990.5|9970.5|9990|9970|2
1650946360000|2022-04-26 04:12:40|9989.5|9969.5|9990|9970|9990|9970|9989.5|9969.5|2
1650946370000|2022-04-26 04:12:50|9989.5|9969.5|9989.5|9969.5|9989.5|9969.5|9989.5|9969.5|1
1650946380000|2022-04-26 04:13:00|9988.8|9968.8|9989|9969|9989|9969|9988.8|9968.8|2
1650946390000|2022-04-26 04:13:10|9988.5|9968.5|9988.5|9968.5|9988.5|9968.5|9988.5|9968.5|1
1650946400000|2022-04-26 04:13:20|9989|9969|9989|9969|9989|9969|9989|9969|1
1650946420000|2022-04-26 04:13:40|9988.5|9968.5|9988.8|9968.8|9988.8|9968.8|9987.5|9967.5|5
1650946440000|2022-04-26 04:14:00|9988|9968|9988|9968|9988|9968|9988|9968|1
1650946450000|2022-04-26 04:14:10|9987.5|9967.5|9987.5|9967.5|9987.5|9967.5|9987.5|9967.5|1
1650946460000|2022-04-26 04:14:20|9987.8|9967.8|9987.8|9967.8|9988.8|9968.8|9987.8|9967.8|4
1650946470000|2022-04-26 04:14:30|9988|9968|9987.8|9967.8|9988.3|9968.3|9987.8|9967.8|3
1650946480000|2022-04-26 04:14:40|9988.5|9968.5|9988.8|9968.8|9988.8|9968.8|9988.5|9968.5|2
1650946500000|2022-04-26 04:15:00|9989.3|9969.3|9989|9969|9989.3|9969.3|9989|9969|2
1650946520000|2022-04-26 04:15:20|9989.5|9969.5|9989.5|9969.5|9989.5|9969.5|9989.5|9969.5|1
1650946530000|2022-04-26 04:15:30|9988.5|9968.5|9988|9968|9988.5|9968.5|9988|9968|2
1650946550000|2022-04-26 04:15:50|9988.5|9968.5|9988|9968|9988.5|9968.5|9988|9968|2
1650946570000|2022-04-26 04:16:10|9987.8|9967.8|9987.3|9967.3|9988|9968|9987.3|9967.3|4
1650946580000|2022-04-26 04:16:20|9987.8|9967.8|9987.8|9967.8|9987.8|9967.8|9987.3|9967.3|3
1650946590000|2022-04-26 04:16:30|9987.3|9967.3|9987.3|9967.3|9987.3|9967.3|9987.3|9967.3|1
1650946610000|2022-04-26 04:16:50|9987.5|9967.5|9987.3|9967.3|9987.5|9967.5|9986.8|9966.8|3
1650946620000|2022-04-26 04:17:00|9987.8|9967.8|9985.8|9965.8|9987.8|9967.8|9985.8|9965.8|4
1650946630000|2022-04-26 04:17:10|9986|9966|9986|9966|9986.5|9966.5|9986|9966|3
1650946640000|2022-04-26 04:17:20|9986.5|9966.5|9987|9967|9987|9967|9986.5|9966.5|2
1650946650000|2022-04-26 04:17:30|9986.5|9966.5|9986.3|9966.3|9986.5|9966.5|9986.3|9966.3|2
1650946660000|2022-04-26 04:17:40|9986.8|9966.8|9986.8|9966.8|9986.8|9966.8|9986.8|9966.8|1
1650946670000|2022-04-26 04:17:50|9986.3|9966.3|9985.8|9965.8|9986.3|9966.3|9985.8|9965.8|4
1650946680000|2022-04-26 04:18:00|9989.1|9969.1|9988.5|9968.5|9989.1|9969.1|9988.5|9968.5|2
1650946690000|2022-04-26 04:18:10|9989|9969|9988.3|9968.3|9989|9969|9988.3|9968.3|2
1650946710000|2022-04-26 04:18:30|9987.8|9967.8|9988.3|9968.3|9988.3|9968.3|9987.8|9967.8|2
1650946720000|2022-04-26 04:18:40|9987.8|9967.8|9987.3|9967.3|9987.8|9967.8|9987.3|9967.3|2
1650946730000|2022-04-26 04:18:50|9987.8|9967.8|9988.3|9968.3|9988.3|9968.3|9987.8|9967.8|2
1650946740000|2022-04-26 04:19:00|9989|9969|9989.3|9969.3|9989.3|9969.3|9989|9969|2
1650946770000|2022-04-26 04:19:30|9988.8|9968.8|9988.8|9968.8|9988.8|9968.8|9988.8|9968.8|1
1650946780000|2022-04-26 04:19:40|9989.3|9969.3|9989.3|9969.3|9989.3|9969.3|9989.3|9969.3|1
1650946790000|2022-04-26 04:19:50|9989.8|9969.8|9989.5|9969.5|9990.3|9970.3|9989.5|9969.5|3
1650946830000|2022-04-26 04:20:30|9989.3|9969.3|9988.5|9968.5|9989.5|9969.5|9988.5|9968.5|4
1650946840000|2022-04-26 04:20:40|9989|9969|9988.3|9968.3|9989|9969|9988.3|9968.3|2
1650946850000|2022-04-26 04:20:50|9988.8|9968.8|9987.8|9967.8|9989.3|9969.3|9987.8|9967.8|5
1650946860000|2022-04-26 04:21:00|9987|9967|9988|9968|9988|9968|9987|9967|2
1650946880000|2022-04-26 04:21:20|9987.5|9967.5|9987.5|9967.5|9987.5|9967.5|9987.5|9967.5|1
1650946900000|2022-04-26 04:21:40|9987.3|9967.3|9986.3|9966.3|9987.3|9967.3|9986.3|9966.3|2
1650946910000|2022-04-26 04:21:50|9986.8|9966.8|9986.8|9966.8|9986.8|9966.8|9986.8|9966.8|1
1650946930000|2022-04-26 04:22:10|9987.8|9967.8|9992|9972|9992|9972|9987.8|9967.8|4
1650946980000|2022-04-26 04:23:00|9992.3|9972.3|9991.8|9971.8|9992.3|9972.3|9991.8|9971.8|2
1650947010000|2022-04-26 04:23:30|9992.3|9972.3|9992.3|9972.3|9992.3|9972.3|9992.3|9972.3|1
1650947020000|2022-04-26 04:23:40|9991.8|9971.8|9991.8|9971.8|9991.8|9971.8|9991.8|9971.8|1
1650947040000|2022-04-26 04:24:00|9991.5|9971.5|9991.5|9971.5|9991.5|9971.5|9991.5|9971.5|1
1650947060000|2022-04-26 04:24:20|9991|9971|9991.3|9971.3|9991.8|9971.8|9991|9971|3
1650947070000|2022-04-26 04:24:30|9991|9971|9991.8|9971.8|9992.3|9972.3|9991|9971|4
1650947080000|2022-04-26 04:24:40|9991.3|9971.3|9991.8|9971.8|9991.8|9971.8|9991.3|9971.3|2
1650947090000|2022-04-26 04:24:50|9991.3|9971.3|9992.5|9972.5|9992.5|9972.5|9991.3|9971.3|3
1650947130000|2022-04-26 04:25:30|9992|9972|9991.5|9971.5|9992|9972|9991.5|9971.5|2
1650947140000|2022-04-26 04:25:40|9990|9970|9990|9970|9990|9970|9990|9970|1
1650947150000|2022-04-26 04:25:50|9990.5|9970.5|9990.5|9970.5|9990.5|9970.5|9990.5|9970.5|1
1650947170000|2022-04-26 04:26:10|9990.8|9970.8|9990.8|9970.8|9990.8|9970.8|9990.8|9970.8|1
1650947220000|2022-04-26 04:27:00|9991|9971|9991|9971|9991|9971|9991|9971|1
1650947310000|2022-04-26 04:28:30|9991.3|9971.3|9992.8|9972.8|9992.8|9972.8|9991.3|9971.3|2
1650947340000|2022-04-26 04:29:00|9992|9972|9992.5|9972.5|9992.5|9972.5|9992|9972|2
1650947360000|2022-04-26 04:29:20|9992|9972|9993|9973|9993|9973|9992|9972|3
1650947370000|2022-04-26 04:29:30|9993.3|9973.3|9993.3|9973.3|9993.8|9973.8|9993.3|9973.3|3
1650947400000|2022-04-26 04:30:00|9993.5|9973.5|9993.8|9973.8|9993.8|9973.8|9993.5|9973.5|2
1650947410000|2022-04-26 04:30:10|9994.3|9974.3|9994.3|9974.3|9994.3|9974.3|9994.3|9974.3|1
1650947420000|2022-04-26 04:30:20|9993.8|9973.8|9993.5|9973.5|9993.8|9973.8|9993.5|9973.5|2
1650947430000|2022-04-26 04:30:30|9993|9973|9992.8|9972.8|9993|9973|9992.3|9972.3|6
1650947440000|2022-04-26 04:30:40|9992.3|9972.3|9992.3|9972.3|9992.8|9972.8|9992.3|9972.3|3
1650947450000|2022-04-26 04:30:50|9992.8|9972.8|9992.8|9972.8|9992.8|9972.8|9992.8|9972.8|1
1650947460000|2022-04-26 04:31:00|9992.3|9972.3|9992.3|9972.3|9992.8|9972.8|9992.3|9972.3|3
1650947470000|2022-04-26 04:31:10|9992.8|9972.8|9993|9973|9993|9973|9992.8|9972.8|2
1650947490000|2022-04-26 04:31:30|9993.5|9973.5|9993.5|9973.5|9993.5|9973.5|9993.5|9973.5|1
1650947530000|2022-04-26 04:32:10|9993|9973|9992.8|9972.8|9993|9973|9992.3|9972.3|3
1650947540000|2022-04-26 04:32:20|9993|9973|9993|9973|9993|9973|9993|9973|1
1650947570000|2022-04-26 04:32:50|9993.5|9973.5|9993.3|9973.3|9993.5|9973.5|9993.3|9973.3|2
1650947590000|2022-04-26 04:33:10|9993.8|9973.8|9993.8|9973.8|9993.8|9973.8|9993.8|9973.8|1
1650947600000|2022-04-26 04:33:20|9994.8|9974.8|9995.8|9975.8|9995.8|9975.8|9994.3|9974.3|4
1650947610000|2022-04-26 04:33:30|9996.3|9976.3|9997.3|9977.3|9997.8|9977.8|9996.3|9976.3|3
1650947620000|2022-04-26 04:33:40|9996.8|9976.8|9996.3|9976.3|9997.3|9977.3|9996.3|9976.3|8
1650947640000|2022-04-26 04:34:00|9995.8|9975.8|9995.3|9975.3|9996.3|9976.3|9995.3|9975.3|4
1650947650000|2022-04-26 04:34:10|9994.3|9974.3|9995|9975|9995|9975|9994.3|9974.3|2
1650947660000|2022-04-26 04:34:20|9994.8|9974.8|9994.3|9974.3|9994.8|9974.8|9994|9974|3
1650947680000|2022-04-26 04:34:40|9993.8|9973.8|9993.5|9973.5|9993.8|9973.8|9993.5|9973.5|2
1650947690000|2022-04-26 04:34:50|9993|9973|9990.5|9970.5|9993|9973|9990|9970|6
1650947700000|2022-04-26 04:35:00|9990|9970|9989.3|9969.3|9990|9970|9988.5|9968.5|7
1650947710000|2022-04-26 04:35:10|9988.8|9968.8|9987.8|9967.8|9988.8|9968.8|9987.8|9967.8|5
1650947720000|2022-04-26 04:35:20|9988.3|9968.3|9988.8|9968.8|9988.8|9968.8|9988.3|9968.3|2
1650947730000|2022-04-26 04:35:30|9988.3|9968.3|9988.3|9968.3|9988.3|9968.3|9988.3|9968.3|1
1650947740000|2022-04-26 04:35:40|9987.8|9967.8|9987.8|9967.8|9987.8|9967.8|9987.8|9967.8|1
1650947750000|2022-04-26 04:35:50|9987.3|9967.3|9988.3|9968.3|9988.3|9968.3|9987.3|9967.3|3
1650947770000|2022-04-26 04:36:10|9987.1|9967.1|9985|9965|9987.1|9967.1|9985|9965|2
1650947780000|2022-04-26 04:36:20|9985.1|9965.1|9984.8|9964.8|9985.1|9965.1|9984.8|9964.8|2
1650947810000|2022-04-26 04:36:50|9984.3|9964.3|9983.8|9963.8|9984.3|9964.3|9983.8|9963.8|2
1650947820000|2022-04-26 04:37:00|9982.5|9962.5|9982.5|9962.5|9982.5|9962.5|9982.5|9962.5|1
1650947830000|2022-04-26 04:37:10|9982|9962|9980.5|9960.5|9982.5|9962.5|9980.5|9960.5|7
1650947840000|2022-04-26 04:37:20|9981.4|9961.4|9980|9960|9981.4|9961.4|9980|9960|4
1650947870000|2022-04-26 04:37:50|9980.5|9960.5|9980.8|9960.8|9980.8|9960.8|9980.5|9960.5|2
1650947880000|2022-04-26 04:38:00|9982|9962|9982|9962|9984|9964|9981.3|9961.3|9
1650947890000|2022-04-26 04:38:10|9981.3|9961.3|9981|9961|9981.8|9961.8|9980.5|9960.5|7
1650947900000|2022-04-26 04:38:20|9981.8|9961.8|9983.8|9963.8|9983.8|9963.8|9981.5|9961.5|4
1650947910000|2022-04-26 04:38:30|9983.5|9963.5|9981.9|9961.9|9983.5|9963.5|9981.9|9961.9|3
1650947920000|2022-04-26 04:38:40|9981.8|9961.8|9981.8|9961.8|9981.8|9961.8|9981.8|9961.8|1
1650947930000|2022-04-26 04:38:50|9982.8|9962.8|9982.5|9962.5|9982.8|9962.8|9982.5|9962.5|2
1650947980000|2022-04-26 04:39:40|9982.3|9962.3|9981.8|9961.8|9982.3|9962.3|9981.8|9961.8|2
1650947990000|2022-04-26 04:39:50|9981.3|9961.3|9981.3|9961.3|9981.3|9961.3|9981.3|9961.3|1
1650948030000|2022-04-26 04:40:30|9981|9961|9981.3|9961.3|9981.3|9961.3|9981|9961|2
1650948040000|2022-04-26 04:40:40|9982.3|9962.3|9983.5|9963.5|9984|9964|9982.3|9962.3|3
1650948050000|2022-04-26 04:40:50|9983.3|9963.3|9982.8|9962.8|9983.3|9963.3|9982.8|9962.8|2
1650948060000|2022-04-26 04:41:00|9982.5|9962.5|9982.8|9962.8|9982.8|9962.8|9982.5|9962.5|2
1650948080000|2022-04-26 04:41:20|9983.3|9963.3|9983.5|9963.5|9983.5|9963.5|9983.3|9963.3|2
1650948110000|2022-04-26 04:41:50|9984|9964|9984|9964|9984.8|9964.8|9984|9964|3
1650948130000|2022-04-26 04:42:10|9984.5|9964.5|9984.8|9964.8|9984.8|9964.8|9984.5|9964.5|2
1650948160000|2022-04-26 04:42:40|9984.5|9964.5|9984.3|9964.3|9984.8|9964.8|9984.3|9964.3|3
1650948180000|2022-04-26 04:43:00|9984|9964|9984|9964|9984|9964|9984|9964|1
1650948200000|2022-04-26 04:43:20|9984.3|9964.3|9984.3|9964.3|9984.3|9964.3|9984.3|9964.3|1
1650948220000|2022-04-26 04:43:40|9984|9964|9984|9964|9984|9964|9984|9964|1
1650948240000|2022-04-26 04:44:00|9983|9963|9983.5|9963.5|9983.8|9963.8|9983|9963|3
1650948260000|2022-04-26 04:44:20|9983.8|9963.8|9984|9964|9984|9964|9983.8|9963.8|2
1650948300000|2022-04-26 04:45:00|9984.5|9964.5|9983.8|9963.8|9984.5|9964.5|9983.3|9963.3|3
1650948310000|2022-04-26 04:45:10|9983.5|9963.5|9983.5|9963.5|9983.5|9963.5|9983.5|9963.5|1
1650948320000|2022-04-26 04:45:20|9983.3|9963.3|9982.8|9962.8|9983.3|9963.3|9982.8|9962.8|2
1650948330000|2022-04-26 04:45:30|9983.3|9963.3|9983.8|9963.8|9983.8|9963.8|9983.3|9963.3|2
1650948340000|2022-04-26 04:45:40|9981.8|9961.8|9982|9962|9982|9962|9981.8|9961.8|2
1650948360000|2022-04-26 04:46:00|9982.5|9962.5|9982.5|9962.5|9982.5|9962.5|9982.5|9962.5|1
1650948380000|2022-04-26 04:46:20|9982|9962|9981.8|9961.8|9982|9962|9981.5|9961.5|3
1650948390000|2022-04-26 04:46:30|9981.3|9961.3|9981.8|9961.8|9981.8|9961.8|9981.3|9961.3|2
1650948400000|2022-04-26 04:46:40|9981.3|9961.3|9981.8|9961.8|9981.8|9961.8|9980.8|9960.8|6
1650948410000|2022-04-26 04:46:50|9981.3|9961.3|9982.8|9962.8|9982.8|9962.8|9981.3|9961.3|3
1650948420000|2022-04-26 04:47:00|9982|9962|9983.3|9963.3|9983.3|9963.3|9981.8|9961.8|6
1650948430000|2022-04-26 04:47:10|9982.8|9962.8|9982.8|9962.8|9982.8|9962.8|9982.8|9962.8|1
1650948470000|2022-04-26 04:47:50|9981.3|9961.3|9981|9961|9981.3|9961.3|9981|9961|2
1650948480000|2022-04-26 04:48:00|9981.3|9961.3|9981|9961|9982.3|9962.3|9981|9961|5
1650948490000|2022-04-26 04:48:10|9981.3|9961.3|9981.3|9961.3|9981.3|9961.3|9981.3|9961.3|1
1650948500000|2022-04-26 04:48:20|9981|9961|9980.8|9960.8|9981|9961|9980.8|9960.8|2
1650948530000|2022-04-26 04:48:50|9981.3|9961.3|9978|9958|9981.3|9961.3|9978|9958|5
1650948540000|2022-04-26 04:49:00|9978.5|9958.5|9978.5|9958.5|9979.3|9959.3|9978.5|9958.5|3
1650948550000|2022-04-26 04:49:10|9979|9959|9978.3|9958.3|9979|9959|9978.3|9958.3|3
1650948590000|2022-04-26 04:49:50|9978.8|9958.8|9979|9959|9979|9959|9978.8|9958.8|2
1650948600000|2022-04-26 04:50:00|9979.5|9959.5|9979|9959|9979.5|9959.5|9979|9959|2
1650948610000|2022-04-26 04:50:10|9978.5|9958.5|9978.5|9958.5|9978.5|9958.5|9978.5|9958.5|1
1650948650000|2022-04-26 04:50:50|9979|9959|9979|9959|9979|9959|9979|9959|1
1650948660000|2022-04-26 04:51:00|9978.5|9958.5|9978.5|9958.5|9978.5|9958.5|9978.5|9958.5|1
1650948690000|2022-04-26 04:51:30|9979|9959|9978.5|9958.5|9979|9959|9978.5|9958.5|2
1650948760000|2022-04-26 04:52:40|9978.8|9958.8|9978.8|9958.8|9978.8|9958.8|9978.8|9958.8|1
1650948770000|2022-04-26 04:52:50|9978.5|9958.5|9978.5|9958.5|9978.5|9958.5|9978.5|9958.5|1
1650948800000|2022-04-26 04:53:20|9978|9958|9978|9958|9978|9958|9978|9958|1
1650948850000|2022-04-26 04:54:10|9978.3|9958.3|9978.3|9958.3|9978.3|9958.3|9978.3|9958.3|1
1650948880000|2022-04-26 04:54:40|9978.5|9958.5|9978.5|9958.5|9978.5|9958.5|9978.5|9958.5|1
1650948960000|2022-04-26 04:56:00|9979|9959|9979|9959|9979|9959|9979|9959|1
1650948970000|2022-04-26 04:56:10|9978.3|9958.3|9978.3|9958.3|9978.3|9958.3|9978.3|9958.3|1
1650948980000|2022-04-26 04:56:20|9978.8|9958.8|9978.8|9958.8|9978.8|9958.8|9978.8|9958.8|1
1650948990000|2022-04-26 04:56:30|9978.3|9958.3|9978.3|9958.3|9978.3|9958.3|9978.3|9958.3|1
1650949020000|2022-04-26 04:57:00|9978.8|9958.8|9978.8|9958.8|9978.8|9958.8|9978.8|9958.8|1
1650949060000|2022-04-26 04:57:40|9978.3|9958.3|9978.3|9958.3|9978.3|9958.3|9978.3|9958.3|1
1650949070000|2022-04-26 04:57:50|9978.8|9958.8|9978.3|9958.3|9978.8|9958.8|9978.3|9958.3|2
1650949090000|2022-04-26 04:58:10|9978.8|9958.8|9978.8|9958.8|9978.8|9958.8|9978.3|9958.3|3
1650949100000|2022-04-26 04:58:20|9978.3|9958.3|9978.3|9958.3|9978.3|9958.3|9978.3|9958.3|1
1650949130000|2022-04-26 04:58:50|9978.8|9958.8|9978.8|9958.8|9978.8|9958.8|9978.8|9958.8|1
1650949160000|2022-04-26 04:59:20|9978.3|9958.3|9978.3|9958.3|9978.3|9958.3|9978.3|9958.3|1
1650949170000|2022-04-26 04:59:30|9978.8|9958.8|9978.8|9958.8|9978.8|9958.8|9978.8|9958.8|1
1650949190000|2022-04-26 04:59:50|9980.3|9960.3|9979.3|9959.3|9980.3|9960.3|9979.3|9959.3|3
1650949200000|2022-04-26 05:00:00|9978.8|9958.8|9978.8|9958.8|9978.8|9958.8|9978.3|9958.3|3
1650949210000|2022-04-26 05:00:10|9979.3|9959.3|9978.8|9958.8|9979.3|9959.3|9978.8|9958.8|2
1650949220000|2022-04-26 05:00:20|9978.3|9958.3|9975|9955|9978.3|9958.3|9975|9955|4
1650949230000|2022-04-26 05:00:30|9975.3|9955.3|9976.3|9956.3|9976.3|9956.3|9975.3|9955.3|3
1650949240000|2022-04-26 05:00:40|9976|9956|9976|9956|9976|9956|9976|9956|1
1650949250000|2022-04-26 05:00:50|9976.3|9956.3|9976.3|9956.3|9976.3|9956.3|9976.3|9956.3|1
1650949260000|2022-04-26 05:01:00|9976.5|9956.5|9976.5|9956.5|9977|9957|9976|9956|5
1650949300000|2022-04-26 05:01:40|9976|9956|9975.3|9955.3|9976|9956|9974.5|9954.5|6
1650949310000|2022-04-26 05:01:50|9975.5|9955.5|9975.8|9955.8|9976|9956|9975.5|9955.5|3
1650949320000|2022-04-26 05:02:00|9975.3|9955.3|9975.8|9955.8|9975.8|9955.8|9975.3|9955.3|2
1650949330000|2022-04-26 05:02:10|9975.3|9955.3|9975|9955|9975.3|9955.3|9975|9955|2
1650949340000|2022-04-26 05:02:20|9975.3|9955.3|9976|9956|9976|9956|9975.3|9955.3|2
1650949370000|2022-04-26 05:02:50|9976.5|9956.5|9976.8|9956.8|9977.5|9957.5|9976.5|9956.5|5
1650949380000|2022-04-26 05:03:00|9977.3|9957.3|9977.5|9957.5|9977.5|9957.5|9977.3|9957.3|2
1650949390000|2022-04-26 05:03:10|9977.3|9957.3|9976.5|9956.5|9977.3|9957.3|9976.5|9956.5|2
1650949400000|2022-04-26 05:03:20|9976.8|9956.8|9976.5|9956.5|9976.8|9956.8|9976.5|9956.5|2
1650949410000|2022-04-26 05:03:30|9976|9956|9975.8|9955.8|9976.3|9956.3|9975.5|9955.5|4
1650949420000|2022-04-26 05:03:40|9975|9955|9974.3|9954.3|9975|9955|9974.3|9954.3|3
1650949430000|2022-04-26 05:03:50|9974.8|9954.8|9974.8|9954.8|9974.8|9954.8|9974.8|9954.8|1
1650949440000|2022-04-26 05:04:00|9974.3|9954.3|9973|9953|9974.3|9954.3|9973|9953|8
1650949450000|2022-04-26 05:04:10|9972.5|9952.5|9972.5|9952.5|9972.5|9952.5|9972.5|9952.5|1
1650949460000|2022-04-26 05:04:20|9973.3|9953.3|9972.8|9952.8|9973.3|9953.3|9972.8|9952.8|2
1650949470000|2022-04-26 05:04:30|9973|9953|9973.5|9953.5|9973.8|9953.8|9973|9953|5
1650949500000|2022-04-26 05:05:00|9973|9953|9972.5|9952.5|9973|9953|9972.5|9952.5|2
1650949510000|2022-04-26 05:05:10|9973|9953|9974|9954|9974|9954|9973|9953|2
1650949520000|2022-04-26 05:05:20|9973.5|9953.5|9973|9953|9973.5|9953.5|9973|9953|2
1650949530000|2022-04-26 05:05:30|9972.5|9952.5|9973|9953|9973|9953|9972.5|9952.5|2
1650949550000|2022-04-26 05:05:50|9972.5|9952.5|9972|9952|9972.5|9952.5|9972|9952|2
1650949560000|2022-04-26 05:06:00|9973.3|9953.3|9972.3|9952.3|9973.3|9953.3|9972.3|9952.3|3
1650949570000|2022-04-26 05:06:10|9973.3|9953.3|9972.8|9952.8|9973.3|9953.3|9972.8|9952.8|2
1650949580000|2022-04-26 05:06:20|9972.3|9952.3|9972.8|9952.8|9973|9953|9972.3|9952.3|4
1650949590000|2022-04-26 05:06:30|9973|9953|9972.8|9952.8|9973|9953|9972.8|9952.8|2
1650949600000|2022-04-26 05:06:40|9972.3|9952.3|9973|9953|9973|9953|9972.3|9952.3|3
1650949610000|2022-04-26 05:06:50|9972.8|9952.8|9971.5|9951.5|9972.8|9952.8|9971.5|9951.5|3
1650949620000|2022-04-26 05:07:00|9971|9951|9968|9948|9971|9951|9968|9948|2
1650949630000|2022-04-26 05:07:10|9968.5|9948.5|9968.8|9948.8|9968.8|9948.8|9968.5|9948.5|2
1650949640000|2022-04-26 05:07:20|9968.5|9948.5|9968.5|9948.5|9968.5|9948.5|9968.5|9948.5|1
1650949650000|2022-04-26 05:07:30|9968.3|9948.3|9966|9946|9968.3|9948.3|9966|9946|8
1650949660000|2022-04-26 05:07:40|9966.5|9946.5|9966.8|9946.8|9966.8|9946.8|9966|9946|3
1650949670000|2022-04-26 05:07:50|9967.3|9947.3|9967|9947|9967.5|9947.5|9967|9947|3
1650949710000|2022-04-26 05:08:30|9967.3|9947.3|9968.3|9948.3|9968.3|9948.3|9967.3|9947.3|5
1650949720000|2022-04-26 05:08:40|9967.8|9947.8|9967.8|9947.8|9967.8|9947.8|9967.8|9947.8|1
1650949730000|2022-04-26 05:08:50|9967.3|9947.3|9968.5|9948.5|9968.5|9948.5|9967.3|9947.3|4
1650949740000|2022-04-26 05:09:00|9968|9948|9968.3|9948.3|9968.3|9948.3|9968|9948|2
1650949750000|2022-04-26 05:09:10|9967.8|9947.8|9968.3|9948.3|9968.5|9948.5|9967|9947|6
1650949760000|2022-04-26 05:09:20|9967.8|9947.8|9967.5|9947.5|9967.8|9947.8|9967.3|9947.3|4
1650949770000|2022-04-26 05:09:30|9966.8|9946.8|9967.3|9947.3|9967.3|9947.3|9966.8|9946.8|2
1650949780000|2022-04-26 05:09:40|9967.5|9947.5|9967.5|9947.5|9967.5|9947.5|9967.5|9947.5|1
1650949790000|2022-04-26 05:09:50|9967.3|9947.3|9967|9947|9967.3|9947.3|9966.5|9946.5|3
1650949800000|2022-04-26 05:10:00|9966.5|9946.5|9966.8|9946.8|9967.5|9947.5|9966.5|9946.5|7
1650949810000|2022-04-26 05:10:10|9967|9947|9967.3|9947.3|9967.8|9947.8|9967|9947|3
1650949820000|2022-04-26 05:10:20|9967.8|9947.8|9967.5|9947.5|9967.8|9947.8|9967.3|9947.3|3
1650949840000|2022-04-26 05:10:40|9968|9948|9968|9948|9968|9948|9968|9948|1
1650949860000|2022-04-26 05:11:00|9967.5|9947.5|9966.8|9946.8|9967.5|9947.5|9966.8|9946.8|2
1650949870000|2022-04-26 05:11:10|9967|9947|9968|9948|9968|9948|9967|9947|5
1650949880000|2022-04-26 05:11:20|9968.3|9948.3|9968.3|9948.3|9968.3|9948.3|9968.3|9948.3|1
1650949890000|2022-04-26 05:11:30|9968.5|9948.5|9968.5|9948.5|9968.5|9948.5|9968.5|9948.5|1
1650949900000|2022-04-26 05:11:40|9968.3|9948.3|9968.5|9948.5|9968.5|9948.5|9968.3|9948.3|2
1650949910000|2022-04-26 05:11:50|9968.3|9948.3|9968.3|9948.3|9968.3|9948.3|9968.3|9948.3|1
1650949920000|2022-04-26 05:12:00|9968.5|9948.5|9968.3|9948.3|9968.5|9948.5|9968.3|9948.3|2
1650949930000|2022-04-26 05:12:10|9968.5|9948.5|9970.5|9950.5|9970.5|9950.5|9968.5|9948.5|4
1650949940000|2022-04-26 05:12:20|9970.3|9950.3|9968|9948|9970.3|9950.3|9968|9948|5
1650949950000|2022-04-26 05:12:30|9968.9|9948.9|9969.5|9949.5|9969.5|9949.5|9968.9|9948.9|2
1650949960000|2022-04-26 05:12:40|9970|9950|9971|9951|9971|9951|9970|9950|2
1650949970000|2022-04-26 05:12:50|9970.8|9950.8|9970.8|9950.8|9970.8|9950.8|9969.8|9949.8|4
1650949980000|2022-04-26 05:13:00|9970.3|9950.3|9970.3|9950.3|9970.3|9950.3|9969.8|9949.8|3
1650949990000|2022-04-26 05:13:10|9969.8|9949.8|9967.5|9947.5|9969.8|9949.8|9967.5|9947.5|4
1650950000000|2022-04-26 05:13:20|9967|9947|9967|9947|9967|9947|9967|9947|1
1650950020000|2022-04-26 05:13:40|9969.3|9949.3|9969.3|9949.3|9969.3|9949.3|9969.3|9949.3|1
1650950030000|2022-04-26 05:13:50|9970|9950|9970|9950|9970|9950|9970|9950|1
1650950040000|2022-04-26 05:14:00|9970.5|9950.5|9971.3|9951.3|9971.3|9951.3|9970.5|9950.5|5
1650950080000|2022-04-26 05:14:40|9970.8|9950.8|9970|9950|9970.8|9950.8|9970|9950|3
1650950090000|2022-04-26 05:14:50|9969.5|9949.5|9968.3|9948.3|9969.5|9949.5|9968.3|9948.3|3
1650950100000|2022-04-26 05:15:00|9968.8|9948.8|9968.8|9948.8|9968.8|9948.8|9968.8|9948.8|1
1650950130000|2022-04-26 05:15:30|9968.3|9948.3|9968.3|9948.3|9968.3|9948.3|9968.3|9948.3|1
1650950150000|2022-04-26 05:15:50|9968.8|9948.8|9968.8|9948.8|9968.8|9948.8|9968.3|9948.3|3
1650950170000|2022-04-26 05:16:10|9968.3|9948.3|9968.3|9948.3|9968.3|9948.3|9968.3|9948.3|1
1650950180000|2022-04-26 05:16:20|9968|9948|9968|9948|9968|9948|9968|9948|1
1650950190000|2022-04-26 05:16:30|9968.5|9948.5|9967|9947|9968.5|9948.5|9967|9947|3
1650950230000|2022-04-26 05:17:10|9967.5|9947.5|9967.3|9947.3|9967.5|9947.5|9967.3|9947.3|2
1650950250000|2022-04-26 05:17:30|9967.8|9947.8|9967.8|9947.8|9967.8|9947.8|9967.8|9947.8|1
1650950270000|2022-04-26 05:17:50|9967.3|9947.3|9968.3|9948.3|9968.3|9948.3|9967|9947|6
1650950280000|2022-04-26 05:18:00|9968.5|9948.5|9969.5|9949.5|9969.5|9949.5|9968.5|9948.5|4
1650950290000|2022-04-26 05:18:10|9969|9949|9968.5|9948.5|9969|9949|9968.5|9948.5|2
1650950300000|2022-04-26 05:18:20|9968.3|9948.3|9971|9951|9971|9951|9968.3|9948.3|4
1650950310000|2022-04-26 05:18:30|9970.5|9950.5|9970.5|9950.5|9970.5|9950.5|9970.5|9950.5|1
1650950320000|2022-04-26 05:18:40|9970|9950|9969.3|9949.3|9970.5|9950.5|9969.3|9949.3|4
1650950330000|2022-04-26 05:18:50|9968.3|9948.3|9968.8|9948.8|9969|9949|9968.3|9948.3|4
1650950340000|2022-04-26 05:19:00|9969|9949|9968.5|9948.5|9969|9949|9968.3|9948.3|6
1650950350000|2022-04-26 05:19:10|9969|9949|9969|9949|9969|9949|9969|9949|1
1650950390000|2022-04-26 05:19:50|9968.8|9948.8|9968.3|9948.3|9968.8|9948.8|9968.3|9948.3|2
1650950400000|2022-04-26 05:20:00|9968.8|9948.8|9967.8|9947.8|9969|9949|9967.8|9947.8|4
1650950410000|2022-04-26 05:20:10|9967.5|9947.5|9967.3|9947.3|9968.3|9948.3|9966.5|9946.5|7
1650950420000|2022-04-26 05:20:20|9967|9947|9969.3|9949.3|9969.3|9949.3|9966.5|9946.5|6
1650950430000|2022-04-26 05:20:30|9969.8|9949.8|9969.8|9949.8|9969.8|9949.8|9969.8|9949.8|1
1650950440000|2022-04-26 05:20:40|9969.3|9949.3|9969.3|9949.3|9969.3|9949.3|9968|9948|4
1650950450000|2022-04-26 05:20:50|9969|9949|9969|9949|9970|9950|9968.3|9948.3|5
1650950460000|2022-04-26 05:21:00|9968.5|9948.5|9968.5|9948.5|9968.5|9948.5|9968.3|9948.3|3
1650950480000|2022-04-26 05:21:20|9969|9949|9968.5|9948.5|9969|9949|9968.5|9948.5|2
1650950490000|2022-04-26 05:21:30|9969|9949|9969.5|9949.5|9969.5|9949.5|9969|9949|2
1650950510000|2022-04-26 05:21:50|9969.8|9949.8|9969.8|9949.8|9969.8|9949.8|9969.5|9949.5|3
1650950520000|2022-04-26 05:22:00|9970.3|9950.3|9972.8|9952.8|9973.5|9953.5|9970.3|9950.3|5
1650950530000|2022-04-26 05:22:10|9972.5|9952.5|9972.8|9952.8|9973|9953|9972.5|9952.5|4
1650950540000|2022-04-26 05:22:20|9972.5|9952.5|9972.5|9952.5|9972.5|9952.5|9972.5|9952.5|1
1650950550000|2022-04-26 05:22:30|9971.8|9951.8|9972.3|9952.3|9972.3|9952.3|9971.8|9951.8|2
1650950560000|2022-04-26 05:22:40|9971.5|9951.5|9972|9952|9972|9952|9971.5|9951.5|2
1650950570000|2022-04-26 05:22:50|9972.3|9952.3|9972.3|9952.3|9972.3|9952.3|9972.3|9952.3|1
1650950580000|2022-04-26 05:23:00|9971.5|9951.5|9972|9952|9972|9952|9971.5|9951.5|4
1650950600000|2022-04-26 05:23:20|9971.3|9951.3|9972.3|9952.3|9972.3|9952.3|9971.3|9951.3|4
1650950610000|2022-04-26 05:23:30|9971.8|9951.8|9971.8|9951.8|9971.8|9951.8|9971.8|9951.8|1
1650950630000|2022-04-26 05:23:50|9972.3|9952.3|9971|9951|9972.8|9952.8|9971|9951|3
1650950640000|2022-04-26 05:24:00|9970.5|9950.5|9969.8|9949.8|9970.5|9950.5|9969.8|9949.8|2
1650950670000|2022-04-26 05:24:30|9970.3|9950.3|9971.8|9951.8|9971.8|9951.8|9970.3|9950.3|4
1650950680000|2022-04-26 05:24:40|9972|9952|9972|9952|9972|9952|9971.8|9951.8|3
1650950690000|2022-04-26 05:24:50|9971.8|9951.8|9970.8|9950.8|9971.8|9951.8|9970.5|9950.5|4
1650950700000|2022-04-26 05:25:00|9970.3|9950.3|9971.8|9951.8|9972.3|9952.3|9970.3|9950.3|5
1650950710000|2022-04-26 05:25:10|9971.3|9951.3|9971.5|9951.5|9971.5|9951.5|9971.3|9951.3|2
1650950720000|2022-04-26 05:25:20|9972|9952|9972|9952|9972|9952|9972|9952|1
1650950750000|2022-04-26 05:25:50|9972.3|9952.3|9972.8|9952.8|9972.8|9952.8|9972.3|9952.3|3
1650950790000|2022-04-26 05:26:30|9972.5|9952.5|9972|9952|9972.5|9952.5|9972|9952|2
1650950800000|2022-04-26 05:26:40|9971.5|9951.5|9971|9951|9972.3|9952.3|9971|9951|6
1650950810000|2022-04-26 05:26:50|9970.8|9950.8|9969.5|9949.5|9970.8|9950.8|9969.5|9949.5|2
1650950830000|2022-04-26 05:27:10|9969.3|9949.3|9969.8|9949.8|9969.8|9949.8|9969.3|9949.3|2
1650950850000|2022-04-26 05:27:30|9969.3|9949.3|9970.3|9950.3|9970.3|9950.3|9969.3|9949.3|3
1650950860000|2022-04-26 05:27:40|9970.8|9950.8|9971|9951|9971|9951|9970.8|9950.8|2
1650950870000|2022-04-26 05:27:50|9970.8|9950.8|9971|9951|9971|9951|9970|9950|4
1650950930000|2022-04-26 05:28:50|9971.3|9951.3|9970.8|9950.8|9971.3|9951.3|9970.8|9950.8|2
1650950940000|2022-04-26 05:29:00|9970.3|9950.3|9970|9950|9970.3|9950.3|9969.5|9949.5|5
1650950950000|2022-04-26 05:29:10|9969.8|9949.8|9970|9950|9970|9950|9969.8|9949.8|2
1650950960000|2022-04-26 05:29:20|9970.5|9950.5|9971|9951|9971|9951|9970.5|9950.5|2
1650950970000|2022-04-26 05:29:30|9970.5|9950.5|9971|9951|9971|9951|9970.3|9950.3|3
1650951000000|2022-04-26 05:30:00|9970|9950|9966.8|9946.8|9970|9950|9966.8|9946.8|17
1650951010000|2022-04-26 05:30:10|9966.3|9946.3|9966.3|9946.3|9967.3|9947.3|9966.3|9946.3|9
1650951020000|2022-04-26 05:30:20|9965.8|9945.8|9961.3|9941.3|9965.8|9945.8|9960.3|9940.3|9
1650951030000|2022-04-26 05:30:30|9961.5|9941.5|9961.8|9941.8|9961.8|9941.8|9961|9941|4
1650951040000|2022-04-26 05:30:40|9962.3|9942.3|9963.5|9943.5|9965.3|9945.3|9962.3|9942.3|12
1650951050000|2022-04-26 05:30:50|9963|9943|9958.5|9938.5|9963|9943|9958.3|9938.3|12
1650951060000|2022-04-26 05:31:00|9958|9938|9960.3|9940.3|9960.3|9940.3|9957.5|9937.5|7
1650951070000|2022-04-26 05:31:10|9960|9940|9960.8|9940.8|9961.5|9941.5|9959.8|9939.8|17
1650951080000|2022-04-26 05:31:20|9961|9941|9962.3|9942.3|9962.3|9942.3|9961|9941|5
1650951090000|2022-04-26 05:31:30|9962.8|9942.8|9958.8|9938.8|9962.8|9942.8|9958.8|9938.8|8
1650951100000|2022-04-26 05:31:40|9959.3|9939.3|9961.3|9941.3|9961.8|9941.8|9959.3|9939.3|7
1650951110000|2022-04-26 05:31:50|9960.8|9940.8|9960.3|9940.3|9961.3|9941.3|9960.3|9940.3|5
1650951120000|2022-04-26 05:32:00|9960.8|9940.8|9961.8|9941.8|9961.8|9941.8|9960.8|9940.8|3
1650951130000|2022-04-26 05:32:10|9961.3|9941.3|9961.3|9941.3|9961.3|9941.3|9960.3|9940.3|5
1650951140000|2022-04-26 05:32:20|9961.8|9941.8|9962|9942|9962.5|9942.5|9961.8|9941.8|3
1650951150000|2022-04-26 05:32:30|9961.5|9941.5|9962.3|9942.3|9962.3|9942.3|9961.3|9941.3|7
1650951160000|2022-04-26 05:32:40|9962.8|9942.8|9962.5|9942.5|9962.8|9942.8|9962|9942|4
1650951170000|2022-04-26 05:32:50|9962.8|9942.8|9963.3|9943.3|9963.3|9943.3|9962.8|9942.8|2
1650951180000|2022-04-26 05:33:00|9962.8|9942.8|9963|9943|9963.3|9943.3|9962.8|9942.8|4
1650951190000|2022-04-26 05:33:10|9963.8|9943.8|9963.5|9943.5|9963.8|9943.8|9963.5|9943.5|2
1650951200000|2022-04-26 05:33:20|9962.5|9942.5|9963.3|9943.3|9963.3|9943.3|9962.5|9942.5|2
1650951210000|2022-04-26 05:33:30|9962.8|9942.8|9962|9942|9962.8|9942.8|9962|9942|5
1650951220000|2022-04-26 05:33:40|9961.8|9941.8|9960.8|9940.8|9961.8|9941.8|9960.8|9940.8|3
1650951230000|2022-04-26 05:33:50|9959.5|9939.5|9959.5|9939.5|9959.8|9939.8|9958.3|9938.3|8
1650951240000|2022-04-26 05:34:00|9959.8|9939.8|9959.8|9939.8|9960.5|9940.5|9959.3|9939.3|11
1650951250000|2022-04-26 05:34:10|9959.3|9939.3|9958.8|9938.8|9959.3|9939.3|9958.8|9938.8|3
1650951260000|2022-04-26 05:34:20|9958.3|9938.3|9959.3|9939.3|9959.3|9939.3|9958.3|9938.3|6
1650951270000|2022-04-26 05:34:30|9958.5|9938.5|9958.3|9938.3|9958.5|9938.5|9957.8|9937.8|6
1650951280000|2022-04-26 05:34:40|9957.8|9937.8|9958|9938|9958.8|9938.8|9957.8|9937.8|5
1650951290000|2022-04-26 05:34:50|9957.8|9937.8|9955.3|9935.3|9957.8|9937.8|9954.3|9934.3|10
1650951300000|2022-04-26 05:35:00|9954.8|9934.8|9953.8|9933.8|9955.5|9935.5|9953.5|9933.5|7
1650951310000|2022-04-26 05:35:10|9953.5|9933.5|9954.8|9934.8|9955|9935|9953.5|9933.5|6
1650951320000|2022-04-26 05:35:20|9954.3|9934.3|9953.8|9933.8|9954.5|9934.5|9953.3|9933.3|10
1650951330000|2022-04-26 05:35:30|9952.8|9932.8|9954|9934|9954|9934|9952|9932|9
1650951340000|2022-04-26 05:35:40|9954.5|9934.5|9954.8|9934.8|9955|9935|9954.5|9934.5|3
1650951350000|2022-04-26 05:35:50|9955|9935|9955.5|9935.5|9956|9936|9955|9935|8
1650951360000|2022-04-26 05:36:00|9955.3|9935.3|9954.5|9934.5|9955.8|9935.8|9954.5|9934.5|9
1650951370000|2022-04-26 05:36:10|9955|9935|9954|9934|9955|9935|9954|9934|3
1650951380000|2022-04-26 05:36:20|9953.5|9933.5|9953.5|9933.5|9953.5|9933.5|9953.5|9933.5|1
1650951390000|2022-04-26 05:36:30|9953.3|9933.3|9951.3|9931.3|9953.3|9933.3|9950.8|9930.8|5
1650951400000|2022-04-26 05:36:40|9951.8|9931.8|9951.3|9931.3|9951.8|9931.8|9951.3|9931.3|2
1650951430000|2022-04-26 05:37:10|9951.8|9931.8|9954.3|9934.3|9954.8|9934.8|9951.8|9931.8|9
1650951440000|2022-04-26 05:37:20|9954|9934|9954.3|9934.3|9954.3|9934.3|9953.8|9933.8|5
1650951450000|2022-04-26 05:37:30|9954|9934|9950.8|9930.8|9954|9934|9950.8|9930.8|8
1650951460000|2022-04-26 05:37:40|9950|9930|9947.3|9927.3|9950|9930|9946.8|9926.8|9
1650951470000|2022-04-26 05:37:50|9948.3|9928.3|9949|9929|9949|9929|9948.3|9928.3|6
1650951480000|2022-04-26 05:38:00|9949.5|9929.5|9948.8|9928.8|9949.5|9929.5|9948.8|9928.8|3
1650951490000|2022-04-26 05:38:10|9948|9928|9948.3|9928.3|9948.5|9928.5|9948|9928|3
1650951500000|2022-04-26 05:38:20|9948|9928|9946.5|9926.5|9948.8|9928.8|9946|9926|11
1650951510000|2022-04-26 05:38:30|9946.8|9926.8|9945.8|9925.8|9946.8|9926.8|9945.8|9925.8|5
1650951520000|2022-04-26 05:38:40|9945.5|9925.5|9945|9925|9945.5|9925.5|9944.5|9924.5|10
1650951530000|2022-04-26 05:38:50|9944.5|9924.5|9945.8|9925.8|9945.8|9925.8|9944.5|9924.5|7
1650951540000|2022-04-26 05:39:00|9944.5|9924.5|9946.3|9926.3|9946.3|9926.3|9944.5|9924.5|4
1650951550000|2022-04-26 05:39:10|9946.5|9926.5|9946.8|9926.8|9947.3|9927.3|9946.5|9926.5|5
1650951560000|2022-04-26 05:39:20|9946.5|9926.5|9946.5|9926.5|9946.5|9926.5|9946|9926|3
1650951570000|2022-04-26 05:39:30|9947.5|9927.5|9947|9927|9948.5|9928.5|9946.5|9926.5|12
1650951580000|2022-04-26 05:39:40|9947.5|9927.5|9947.5|9927.5|9947.5|9927.5|9946.8|9926.8|3
1650951590000|2022-04-26 05:39:50|9946.5|9926.5|9946|9926|9946.5|9926.5|9946|9926|4
1650951600000|2022-04-26 05:40:00|9946.3|9926.3|9949.8|9929.8|9950.8|9930.8|9946.3|9926.3|13
1650951610000|2022-04-26 05:40:10|9950.3|9930.3|9948.5|9928.5|9950.3|9930.3|9948.5|9928.5|5
1650951620000|2022-04-26 05:40:20|9948.8|9928.8|9948.8|9928.8|9949.3|9929.3|9948.5|9928.5|5
1650951630000|2022-04-26 05:40:30|9948.3|9928.3|9948.3|9928.3|9948.3|9928.3|9948|9928|3
1650951640000|2022-04-26 05:40:40|9949|9929|9948.5|9928.5|9949|9929|9948.5|9928.5|2
1650951650000|2022-04-26 05:40:50|9948|9928|9949.3|9929.3|9949.5|9929.5|9948|9928|4
1650951660000|2022-04-26 05:41:00|9948.8|9928.8|9948.3|9928.3|9949.3|9929.3|9948.3|9928.3|4
1650951670000|2022-04-26 05:41:10|9948.8|9928.8|9949.3|9929.3|9949.3|9929.3|9948.8|9928.8|2
1650951680000|2022-04-26 05:41:20|9949.8|9929.8|9949.8|9929.8|9949.8|9929.8|9949.8|9929.8|1
1650951690000|2022-04-26 05:41:30|9951|9931|9951.5|9931.5|9951.5|9931.5|9951|9931|2
1650951700000|2022-04-26 05:41:40|9951.3|9931.3|9951.5|9931.5|9951.5|9931.5|9950.3|9930.3|4
1650951710000|2022-04-26 05:41:50|9950.8|9930.8|9950.8|9930.8|9951.5|9931.5|9950.5|9930.5|5
1650951720000|2022-04-26 05:42:00|9950.5|9930.5|9951|9931|9951.3|9931.3|9949|9929|8
1650951730000|2022-04-26 05:42:10|9951.5|9931.5|9950|9930|9951.5|9931.5|9950|9930|3
1650951740000|2022-04-26 05:42:20|9950.5|9930.5|9951|9931|9951|9931|9950.5|9930.5|2
1650951750000|2022-04-26 05:42:30|9951.8|9931.8|9953.3|9933.3|9954.5|9934.5|9951.8|9931.8|6
1650951760000|2022-04-26 05:42:40|9953.5|9933.5|9955|9935|9955|9935|9953.5|9933.5|5
1650951770000|2022-04-26 05:42:50|9955.5|9935.5|9955.5|9935.5|9955.8|9935.8|9955.3|9935.3|5
1650951780000|2022-04-26 05:43:00|9955.3|9935.3|9957.3|9937.3|9957.3|9937.3|9955.3|9935.3|4
1650951790000|2022-04-26 05:43:10|9957.8|9937.8|9958.3|9938.3|9958.3|9938.3|9957.3|9937.3|4
1650951800000|2022-04-26 05:43:20|9958|9938|9957.3|9937.3|9958|9938|9956.3|9936.3|5
1650951810000|2022-04-26 05:43:30|9956.8|9936.8|9956.8|9936.8|9956.8|9936.8|9956.8|9936.8|1
1650951820000|2022-04-26 05:43:40|9957.5|9937.5|9955.5|9935.5|9958|9938|9955.5|9935.5|6
1650951830000|2022-04-26 05:43:50|9956|9936|9956|9936|9956|9936|9956|9936|1
1650951840000|2022-04-26 05:44:00|9957|9937|9959|9939|9959|9939|9957|9937|6
1650951850000|2022-04-26 05:44:10|9958.5|9938.5|9958.3|9938.3|9958.5|9938.5|9957.5|9937.5|6
1650951860000|2022-04-26 05:44:20|9958.8|9938.8|9958.3|9938.3|9959|9939|9957.8|9937.8|6
1650951870000|2022-04-26 05:44:30|9958.8|9938.8|9958.8|9938.8|9959.3|9939.3|9958.8|9938.8|3
1650951880000|2022-04-26 05:44:40|9958.3|9938.3|9958|9938|9958.3|9938.3|9956.5|9936.5|8
1650951890000|2022-04-26 05:44:50|9958.3|9938.3|9957.8|9937.8|9959.3|9939.3|9957.8|9937.8|4
1650951900000|2022-04-26 05:45:00|9958.5|9938.5|9958.5|9938.5|9958.5|9938.5|9958|9938|3
1650951910000|2022-04-26 05:45:10|9959.5|9939.5|9959.3|9939.3|9960.3|9940.3|9959.3|9939.3|5
1650951920000|2022-04-26 05:45:20|9959.5|9939.5|9957.8|9937.8|9959.5|9939.5|9957.8|9937.8|5
1650951930000|2022-04-26 05:45:30|9957.5|9937.5|9955.5|9935.5|9957.5|9937.5|9955.5|9935.5|6
1650951940000|2022-04-26 05:45:40|9955.3|9935.3|9954.5|9934.5|9955.3|9935.3|9954|9934|8
1650951950000|2022-04-26 05:45:50|9955|9935|9954.5|9934.5|9955|9935|9953.8|9933.8|15
1650951960000|2022-04-26 05:46:00|9954|9934|9953.3|9933.3|9954|9934|9953.3|9933.3|3
1650951970000|2022-04-26 05:46:10|9952.8|9932.8|9951|9931|9952.8|9932.8|9950.8|9930.8|11
1650951980000|2022-04-26 05:46:20|9950.8|9930.8|9950.5|9930.5|9950.8|9930.8|9950.5|9930.5|10
1650951990000|2022-04-26 05:46:30|9949.3|9929.3|9949.5|9929.5|9949.5|9929.5|9949.3|9929.3|2
1650952000000|2022-04-26 05:46:40|9949|9929|9946.3|9926.3|9949|9929|9946.3|9926.3|8
1650952010000|2022-04-26 05:46:50|9945.8|9925.8|9944|9924|9945.8|9925.8|9944|9924|4
1650952020000|2022-04-26 05:47:00|9943.5|9923.5|9945.8|9925.8|9946.3|9926.3|9943.5|9923.5|6
1650952030000|2022-04-26 05:47:10|9946|9926|9943.8|9923.8|9946|9926|9943.8|9923.8|6
1650952040000|2022-04-26 05:47:20|9944.3|9924.3|9944.5|9924.5|9945.3|9925.3|9944.3|9924.3|6
1650952050000|2022-04-26 05:47:30|9944.8|9924.8|9944.8|9924.8|9946|9926|9944.3|9924.3|8
1650952060000|2022-04-26 05:47:40|9945|9925|9948.3|9928.3|9948.3|9928.3|9945|9925|7
1650952070000|2022-04-26 05:47:50|9948.5|9928.5|9950|9930|9950|9930|9948.3|9928.3|8
1650952080000|2022-04-26 05:48:00|9950.5|9930.5|9953|9933|9953.3|9933.3|9950.5|9930.5|10
1650952100000|2022-04-26 05:48:20|9952.8|9932.8|9952.8|9932.8|9952.8|9932.8|9952.8|9932.8|1
1650952110000|2022-04-26 05:48:30|9953.3|9933.3|9953.3|9933.3|9953.3|9933.3|9952.8|9932.8|3
1650952120000|2022-04-26 05:48:40|9953.5|9933.5|9954|9934|9954.3|9934.3|9953.5|9933.5|5
1650952140000|2022-04-26 05:49:00|9954.8|9934.8|9960.3|9940.3|9961|9941|9954.8|9934.8|12
1650952150000|2022-04-26 05:49:10|9961.3|9941.3|9966|9946|9966|9946|9961.3|9941.3|10
1650952160000|2022-04-26 05:49:20|9966.5|9946.5|9968|9948|9968|9948|9966.3|9946.3|6
1650952170000|2022-04-26 05:49:30|9969|9949|9967.5|9947.5|9969|9949|9967.5|9947.5|4
1650952180000|2022-04-26 05:49:40|9963.5|9943.5|9963|9943|9963.5|9943.5|9962.8|9942.8|5
1650952190000|2022-04-26 05:49:50|9963.5|9943.5|9965|9945|9965.5|9945.5|9963.5|9943.5|7
1650952200000|2022-04-26 05:50:00|9964.5|9944.5|9965|9945|9965|9945|9964.3|9944.3|4
1650952210000|2022-04-26 05:50:10|9965.5|9945.5|9969.3|9949.3|9969.5|9949.5|9965.5|9945.5|9
1650952220000|2022-04-26 05:50:20|9969.8|9949.8|9968.5|9948.5|9969.8|9949.8|9968|9948|8
1650952230000|2022-04-26 05:50:30|9970|9950|9968.3|9948.3|9970|9950|9968.3|9948.3|5
1650952240000|2022-04-26 05:50:40|9968.5|9948.5|9968.6|9948.6|9970|9950|9967.8|9947.8|12
1650952250000|2022-04-26 05:50:50|9968|9948|9968.8|9948.8|9969.3|9949.3|9968|9948|7
1650952260000|2022-04-26 05:51:00|9968.3|9948.3|9968.8|9948.8|9968.8|9948.8|9967.8|9947.8|8
1650952270000|2022-04-26 05:51:10|9968|9948|9969.3|9949.3|9969.3|9949.3|9966.3|9946.3|11
1650952280000|2022-04-26 05:51:20|9968.8|9948.8|9969.3|9949.3|9969.3|9949.3|9968.8|9948.8|4
1650952290000|2022-04-26 05:51:30|9969|9949|9968.8|9948.8|9969.3|9949.3|9968.8|9948.8|3
1650952300000|2022-04-26 05:51:40|9969.3|9949.3|9969.8|9949.8|9970|9950|9968.8|9948.8|5
1650952310000|2022-04-26 05:51:50|9969.3|9949.3|9969|9949|9970.5|9950.5|9969|9949|10
1650952320000|2022-04-26 05:52:00|9969.3|9949.3|9968.8|9948.8|9969.8|9949.8|9968.8|9948.8|4
1650952330000|2022-04-26 05:52:10|9969.3|9949.3|9967.5|9947.5|9969.3|9949.3|9967.5|9947.5|4
1650952340000|2022-04-26 05:52:20|9966.3|9946.3|9966|9946|9966.8|9946.8|9965.8|9945.8|5
1650952350000|2022-04-26 05:52:30|9965.8|9945.8|9968|9948|9968|9948|9965.8|9945.8|5
1650952360000|2022-04-26 05:52:40|9967.5|9947.5|9964.8|9944.8|9967.5|9947.5|9964.8|9944.8|5
1650952370000|2022-04-26 05:52:50|9964.5|9944.5|9962|9942|9964.5|9944.5|9962|9942|4
1650952380000|2022-04-26 05:53:00|9961.8|9941.8|9958|9938|9962.3|9942.3|9958|9938|7
1650952390000|2022-04-26 05:53:10|9959|9939|9958|9938|9959|9939|9958|9938|2
1650952400000|2022-04-26 05:53:20|9958.5|9938.5|9957.3|9937.3|9958.5|9938.5|9956.3|9936.3|7
1650952410000|2022-04-26 05:53:30|9957.8|9937.8|9957.5|9937.5|9957.8|9937.8|9957|9937|4
1650952420000|2022-04-26 05:53:40|9958|9938|9958|9938|9958|9938|9958|9938|1
1650952430000|2022-04-26 05:53:50|9958.5|9938.5|9958.5|9938.5|9959|9939|9958.5|9938.5|3
1650952440000|2022-04-26 05:54:00|9958|9938|9958.3|9938.3|9958.3|9938.3|9957.5|9937.5|3
1650952450000|2022-04-26 05:54:10|9959|9939|9959|9939|9959.5|9939.5|9958.5|9938.5|7
1650952460000|2022-04-26 05:54:20|9958.8|9938.8|9958|9938|9959|9939|9957.8|9937.8|6
1650952470000|2022-04-26 05:54:30|9957.3|9937.3|9956.3|9936.3|9957.3|9937.3|9956.3|9936.3|5
1650952480000|2022-04-26 05:54:40|9956|9936|9955.3|9935.3|9956|9936|9954.8|9934.8|7
1650952490000|2022-04-26 05:54:50|9954.8|9934.8|9954|9934|9954.8|9934.8|9952.5|9932.5|7
1650952500000|2022-04-26 05:55:00|9953.5|9933.5|9956|9936|9956|9936|9953.5|9933.5|4
1650952510000|2022-04-26 05:55:10|9956.5|9936.5|9956.5|9936.5|9956.5|9936.5|9956|9936|3
1650952520000|2022-04-26 05:55:20|9956.3|9936.3|9956.3|9936.3|9956.3|9936.3|9956.3|9936.3|1
1650952530000|2022-04-26 05:55:30|9955.5|9935.5|9954.5|9934.5|9955.5|9935.5|9954.5|9934.5|3
1650952540000|2022-04-26 05:55:40|9954.3|9934.3|9951.5|9931.5|9954.3|9934.3|9951.5|9931.5|6
1650952550000|2022-04-26 05:55:50|9951.8|9931.8|9950.3|9930.3|9951.8|9931.8|9949.8|9929.8|9
1650952560000|2022-04-26 05:56:00|9950|9930|9949.5|9929.5|9950|9930|9948.5|9928.5|13
1650952570000|2022-04-26 05:56:10|9950|9930|9950.3|9930.3|9950.3|9930.3|9950|9930|2
1650952580000|2022-04-26 05:56:20|9949|9929|9950.8|9930.8|9951.5|9931.5|9949|9929|7
1650952590000|2022-04-26 05:56:30|9950.3|9930.3|9950.3|9930.3|9950.3|9930.3|9950.3|9930.3|1
1650952600000|2022-04-26 05:56:40|9949.8|9929.8|9949|9929|9950.3|9930.3|9949|9929|5
1650952610000|2022-04-26 05:56:50|9948.8|9928.8|9949.3|9929.3|9949.3|9929.3|9948.8|9928.8|2
1650952620000|2022-04-26 05:57:00|9949.8|9929.8|9950.8|9930.8|9952.3|9932.3|9949.8|9929.8|14
1650952630000|2022-04-26 05:57:10|9950.3|9930.3|9947.8|9927.8|9950.3|9930.3|9947.8|9927.8|3
1650952640000|2022-04-26 05:57:20|9947.5|9927.5|9946|9926|9947.5|9927.5|9945.3|9925.3|11
1650952650000|2022-04-26 05:57:30|9945.5|9925.5|9946.3|9926.3|9946.5|9926.5|9944.3|9924.3|14
1650952660000|2022-04-26 05:57:40|9946.5|9926.5|9946.5|9926.5|9947.3|9927.3|9946.5|9926.5|9
1650952670000|2022-04-26 05:57:50|9947|9927|9948.3|9928.3|9948.3|9928.3|9947|9927|8
1650952680000|2022-04-26 05:58:00|9948.8|9928.8|9950.3|9930.3|9950.8|9930.8|9948.8|9928.8|8
1650952690000|2022-04-26 05:58:10|9950|9930|9948.5|9928.5|9951|9931|9947.5|9927.5|11
1650952700000|2022-04-26 05:58:20|9948.3|9928.3|9948.3|9928.3|9948.3|9928.3|9947.8|9927.8|3
1650952710000|2022-04-26 05:58:30|9949.5|9929.5|9951.3|9931.3|9951.3|9931.3|9949.5|9929.5|8
1650952720000|2022-04-26 05:58:40|9950.8|9930.8|9955|9935|9955|9935|9950.8|9930.8|12
1650952730000|2022-04-26 05:58:50|9955.1|9935.1|9958.3|9938.3|9958.3|9938.3|9955.1|9935.1|9
1650952740000|2022-04-26 05:59:00|9958|9938|9958.5|9938.5|9960.3|9940.3|9958|9938|11
1650952750000|2022-04-26 05:59:10|9958|9938|9956|9936|9958|9938|9955.8|9935.8|9
1650952760000|2022-04-26 05:59:20|9954.8|9934.8|9955|9935|9955.8|9935.8|9953.3|9933.3|10
1650952770000|2022-04-26 05:59:30|9955.3|9935.3|9955.8|9935.8|9956|9936|9955.3|9935.3|7
1650952780000|2022-04-26 05:59:40|9956|9936|9960|9940|9960|9940|9956|9936|9
1650952790000|2022-04-26 05:59:50|9960.3|9940.3|9961|9941|9962.3|9942.3|9959.8|9939.8|8
1650952800000|2022-04-26 06:00:00|9960.8|9940.8|9961|9941|9961.3|9941.3|9958|9938|15
1650952810000|2022-04-26 06:00:10|9959.8|9939.8|9958.3|9938.3|9961|9941|9958.3|9938.3|10
1650952820000|2022-04-26 06:00:20|9958.5|9938.5|9960.3|9940.3|9960.3|9940.3|9958.5|9938.5|3
1650952830000|2022-04-26 06:00:30|9959.8|9939.8|9958.5|9938.5|9960.8|9940.8|9958.5|9938.5|11
1650952840000|2022-04-26 06:00:40|9958.3|9938.3|9955.3|9935.3|9958.3|9938.3|9954.8|9934.8|9
1650952850000|2022-04-26 06:00:50|9954.8|9934.8|9952.8|9932.8|9954.8|9934.8|9952.5|9932.5|6
1650952860000|2022-04-26 06:01:00|9953|9933|9951.5|9931.5|9953|9933|9951.5|9931.5|5
1650952870000|2022-04-26 06:01:10|9951|9931|9951|9931|9951.5|9931.5|9950|9930|8
1650952880000|2022-04-26 06:01:20|9951.5|9931.5|9952.8|9932.8|9952.8|9932.8|9950.8|9930.8|8
1650952890000|2022-04-26 06:01:30|9952.3|9932.3|9953.8|9933.8|9953.8|9933.8|9951.5|9931.5|5
1650952900000|2022-04-26 06:01:40|9953|9933|9952.8|9932.8|9954|9934|9952.5|9932.5|10
1650952910000|2022-04-26 06:01:50|9952.5|9932.5|9952.5|9932.5|9952.5|9932.5|9952.5|9932.5|1
1650952920000|2022-04-26 06:02:00|9952|9932|9949.5|9929.5|9952|9932|9949.5|9929.5|5
1650952930000|2022-04-26 06:02:10|9950.3|9930.3|9949|9929|9950.3|9930.3|9948.8|9928.8|7
1650952940000|2022-04-26 06:02:20|9949.5|9929.5|9950.5|9930.5|9950.5|9930.5|9948.8|9928.8|6
1650952950000|2022-04-26 06:02:30|9950|9930|9949.8|9929.8|9950.3|9930.3|9949.5|9929.5|4
1650952960000|2022-04-26 06:02:40|9949|9929|9949.5|9929.5|9949.8|9929.8|9949|9929|4
1650952970000|2022-04-26 06:02:50|9948.8|9928.8|9950.3|9930.3|9950.5|9930.5|9948.8|9928.8|9
1650952980000|2022-04-26 06:03:00|9950.5|9930.5|9951|9931|9951|9931|9949.8|9929.8|9
1650952990000|2022-04-26 06:03:10|9950.5|9930.5|9950.8|9930.8|9951.3|9931.3|9949.5|9929.5|8
1650953000000|2022-04-26 06:03:20|9951.6|9931.6|9952.5|9932.5|9952.8|9932.8|9951.6|9931.6|3
1650953010000|2022-04-26 06:03:30|9952.8|9932.8|9951.3|9931.3|9953.8|9933.8|9951.3|9931.3|9
1650953020000|2022-04-26 06:03:40|9950.8|9930.8|9947.3|9927.3|9951.3|9931.3|9947.3|9927.3|8
1650953030000|2022-04-26 06:03:50|9947.8|9927.8|9948.8|9928.8|9948.8|9928.8|9947.8|9927.8|5
1650953040000|2022-04-26 06:04:00|9949.3|9929.3|9948.8|9928.8|9949.3|9929.3|9948.8|9928.8|2
1650953050000|2022-04-26 06:04:10|9948|9928|9948|9928|9948|9928|9948|9928|1
1650953060000|2022-04-26 06:04:20|9947.8|9927.8|9948|9928|9948.5|9928.5|9947.5|9927.5|5
1650953070000|2022-04-26 06:04:30|9947.8|9927.8|9948|9928|9948|9928|9947.8|9927.8|2
1650953080000|2022-04-26 06:04:40|9949|9929|9948.3|9928.3|9949|9929|9948.3|9928.3|3
1650953090000|2022-04-26 06:04:50|9948.8|9928.8|9949.5|9929.5|9949.8|9929.8|9948.8|9928.8|4
1650953100000|2022-04-26 06:05:00|9949.3|9929.3|9947.8|9927.8|9949.3|9929.3|9947.8|9927.8|6
1650953110000|2022-04-26 06:05:10|9948.3|9928.3|9948.3|9928.3|9948.3|9928.3|9948.3|9928.3|1
1650953120000|2022-04-26 06:05:20|9947.8|9927.8|9947.8|9927.8|9947.8|9927.8|9946.8|9926.8|5
1650953130000|2022-04-26 06:05:30|9947.5|9927.5|9947.5|9927.5|9947.5|9927.5|9947|9927|3
1650953140000|2022-04-26 06:05:40|9947.8|9927.8|9947.8|9927.8|9948.3|9928.3|9947.3|9927.3|5
1650953150000|2022-04-26 06:05:50|9947.3|9927.3|9943.6|9923.6|9947.3|9927.3|9943.6|9923.6|5
1650953160000|2022-04-26 06:06:00|9943.9|9923.9|9943.8|9923.8|9943.9|9923.9|9942|9922|8
1650953170000|2022-04-26 06:06:10|9944|9924|9943.5|9923.5|9944|9924|9943|9923|6
1650953190000|2022-04-26 06:06:30|9944|9924|9944.8|9924.8|9944.8|9924.8|9944|9924|3
1650953200000|2022-04-26 06:06:40|9945|9925|9945|9925|9945|9925|9944.3|9924.3|4
1650953210000|2022-04-26 06:06:50|9944.8|9924.8|9943.5|9923.5|9945|9925|9943|9923|7
1650953220000|2022-04-26 06:07:00|9943|9923|9942.3|9922.3|9943.3|9923.3|9942.3|9922.3|5
1650953230000|2022-04-26 06:07:10|9942.5|9922.5|9942.8|9922.8|9943.8|9923.8|9942.5|9922.5|4
1650953240000|2022-04-26 06:07:20|9943.3|9923.3|9945|9925|9945|9925|9943.3|9923.3|10
1650953250000|2022-04-26 06:07:30|9944.8|9924.8|9944.3|9924.3|9945.5|9925.5|9944.3|9924.3|6
1650953260000|2022-04-26 06:07:40|9944|9924|9944|9924|9944|9924|9944|9924|1
1650953270000|2022-04-26 06:07:50|9943.5|9923.5|9943.5|9923.5|9943.5|9923.5|9943.5|9923.5|1
1650953280000|2022-04-26 06:08:00|9942.8|9922.8|9942.3|9922.3|9942.8|9922.8|9942.3|9922.3|4
1650953290000|2022-04-26 06:08:10|9942.8|9922.8|9942.8|9922.8|9942.8|9922.8|9942.8|9922.8|1
1650953300000|2022-04-26 06:08:20|9942.3|9922.3|9942.3|9922.3|9942.5|9922.5|9941|9921|6
1650953310000|2022-04-26 06:08:30|9941.8|9921.8|9936.5|9916.5|9941.8|9921.8|9935.5|9915.5|7
1650953320000|2022-04-26 06:08:40|9936.8|9916.8|9935.3|9915.3|9936.8|9916.8|9935.3|9915.3|8
1650953330000|2022-04-26 06:08:50|9934.8|9914.8|9935.8|9915.8|9935.8|9915.8|9934.5|9914.5|4
1650953340000|2022-04-26 06:09:00|9935.3|9915.3|9936.5|9916.5|9936.5|9916.5|9935.3|9915.3|4
1650953350000|2022-04-26 06:09:10|9936.8|9916.8|9938|9918|9938.3|9918.3|9936.8|9916.8|5
1650953360000|2022-04-26 06:09:20|9938.5|9918.5|9939.5|9919.5|9939.8|9919.8|9938.5|9918.5|6
1650953370000|2022-04-26 06:09:30|9940|9920|9941.3|9921.3|9941.3|9921.3|9940|9920|3
1650953380000|2022-04-26 06:09:40|9941|9921|9943|9923|9943|9923|9941|9921|4
1650953390000|2022-04-26 06:09:50|9943.3|9923.3|9942.8|9922.8|9943.3|9923.3|9942.8|9922.8|2
1650953400000|2022-04-26 06:10:00|9943|9923|9944.5|9924.5|9944.5|9924.5|9941.5|9921.5|10
1650953410000|2022-04-26 06:10:10|9945|9925|9944.8|9924.8|9945.8|9925.8|9944.3|9924.3|8
1650953420000|2022-04-26 06:10:20|9944.3|9924.3|9944|9924|9945|9925|9944|9924|8
1650953430000|2022-04-26 06:10:30|9943.1|9923.1|9942.8|9922.8|9944|9924|9941|9921|12
1650953440000|2022-04-26 06:10:40|9942.5|9922.5|9946.8|9926.8|9946.8|9926.8|9942|9922|5
1650953450000|2022-04-26 06:10:50|9947|9927|9947|9927|9947|9927|9947|9927|1
1650953460000|2022-04-26 06:11:00|9946.5|9926.5|9945.8|9925.8|9946.5|9926.5|9945.8|9925.8|5
1650953470000|2022-04-26 06:11:10|9945|9925|9944|9924|9945|9925|9944|9924|3
1650953490000|2022-04-26 06:11:30|9943.8|9923.8|9942.3|9922.3|9943.8|9923.8|9941.5|9921.5|9
1650953500000|2022-04-26 06:11:40|9942.8|9922.8|9942.3|9922.3|9943.8|9923.8|9942.3|9922.3|5
1650953510000|2022-04-26 06:11:50|9942.8|9922.8|9942.8|9922.8|9943|9923|9942.3|9922.3|5
1650953520000|2022-04-26 06:12:00|9942.3|9922.3|9942.3|9922.3|9942.3|9922.3|9942.3|9922.3|1
1650953530000|2022-04-26 06:12:10|9942.8|9922.8|9942|9922|9943|9923|9942|9922|5
1650953540000|2022-04-26 06:12:20|9941.5|9921.5|9940.3|9920.3|9941.5|9921.5|9940.3|9920.3|3
1650953550000|2022-04-26 06:12:30|9940.5|9920.5|9939.8|9919.8|9940.5|9920.5|9939.8|9919.8|3
1650953560000|2022-04-26 06:12:40|9940.3|9920.3|9938.8|9918.8|9940.3|9920.3|9938.8|9918.8|6
1650953570000|2022-04-26 06:12:50|9939.3|9919.3|9939|9919|9939.3|9919.3|9939|9919|2
1650953580000|2022-04-26 06:13:00|9939.3|9919.3|9938.8|9918.8|9939.3|9919.3|9938.8|9918.8|2
1650953590000|2022-04-26 06:13:10|9938.3|9918.3|9938.5|9918.5|9939.3|9919.3|9938.3|9918.3|7
1650953600000|2022-04-26 06:13:20|9938.3|9918.3|9938.8|9918.8|9938.8|9918.8|9938.3|9918.3|4
1650953610000|2022-04-26 06:13:30|9938.3|9918.3|9938|9918|9938.5|9918.5|9937.5|9917.5|5
1650953630000|2022-04-26 06:13:50|9938.8|9918.8|9939.3|9919.3|9939.3|9919.3|9938.8|9918.8|2
1650953640000|2022-04-26 06:14:00|9939.8|9919.8|9939.3|9919.3|9939.8|9919.8|9939.3|9919.3|2
1650953650000|2022-04-26 06:14:10|9939.5|9919.5|9940|9920|9940|9920|9939.5|9919.5|2
1650953660000|2022-04-26 06:14:20|9939.5|9919.5|9939|9919|9939.5|9919.5|9938.5|9918.5|6
1650953670000|2022-04-26 06:14:30|9939.5|9919.5|9939.5|9919.5|9939.5|9919.5|9939.5|9919.5|1
1650953680000|2022-04-26 06:14:40|9939|9919|9936.3|9916.3|9939|9919|9936.3|9916.3|8
1650953690000|2022-04-26 06:14:50|9935.8|9915.8|9936.5|9916.5|9936.5|9916.5|9935.8|9915.8|2
1650953700000|2022-04-26 06:15:00|9936|9916|9936|9916|9936|9916|9936|9916|1
1650953710000|2022-04-26 06:15:10|9936.5|9916.5|9937|9917|9937.8|9917.8|9936.5|9916.5|5
1650953720000|2022-04-26 06:15:20|9936.5|9916.5|9936.5|9916.5|9937.3|9917.3|9936.5|9916.5|6
1650953730000|2022-04-26 06:15:30|9936|9916|9936|9916|9936|9916|9936|9916|1
1650953750000|2022-04-26 06:15:50|9936.8|9916.8|9936.8|9916.8|9936.8|9916.8|9936.8|9916.8|1
1650953760000|2022-04-26 06:16:00|9937.3|9917.3|9934.5|9914.5|9937.3|9917.3|9933.3|9913.3|7
1650953770000|2022-04-26 06:16:10|9933.8|9913.8|9934.5|9914.5|9934.5|9914.5|9933.5|9913.5|5
1650953780000|2022-04-26 06:16:20|9933.8|9913.8|9932.5|9912.5|9934.3|9914.3|9932|9912|9
1650953790000|2022-04-26 06:16:30|9932|9912|9931.3|9911.3|9932.5|9912.5|9931.3|9911.3|5
1650953800000|2022-04-26 06:16:40|9931.8|9911.8|9931.8|9911.8|9931.8|9911.8|9931.8|9911.8|1
1650953810000|2022-04-26 06:16:50|9931.3|9911.3|9930.8|9910.8|9931.3|9911.3|9930.8|9910.8|3
1650953820000|2022-04-26 06:17:00|9931.3|9911.3|9928.5|9908.5|9931.3|9911.3|9928|9908|16
1650953830000|2022-04-26 06:17:10|9928.3|9908.3|9928|9908|9929|9909|9928|9908|5
1650953840000|2022-04-26 06:17:20|9927.5|9907.5|9928|9908|9928|9908|9927.5|9907.5|2
1650953850000|2022-04-26 06:17:30|9927.8|9907.8|9931.5|9911.5|9932|9912|9927|9907|20
1650953860000|2022-04-26 06:17:40|9931|9911|9930.8|9910.8|9931|9911|9929.8|9909.8|7
1650953870000|2022-04-26 06:17:50|9930.3|9910.3|9930.3|9910.3|9930.3|9910.3|9930.3|9910.3|1
1650953880000|2022-04-26 06:18:00|9930|9910|9930|9910|9930|9910|9929.3|9909.3|8
1650953890000|2022-04-26 06:18:10|9930.3|9910.3|9928.5|9908.5|9930.3|9910.3|9927.5|9907.5|6
1650953900000|2022-04-26 06:18:20|9928.3|9908.3|9928|9908|9928.8|9908.8|9928|9908|4
1650953930000|2022-04-26 06:18:50|9927.8|9907.8|9927.8|9907.8|9928|9908|9927.8|9907.8|3
1650953940000|2022-04-26 06:19:00|9927.3|9907.3|9929.5|9909.5|9929.5|9909.5|9927.3|9907.3|5
1650953950000|2022-04-26 06:19:10|9929.8|9909.8|9930.3|9910.3|9931.8|9911.8|9929.8|9909.8|7
1650953960000|2022-04-26 06:19:20|9930.5|9910.5|9930.5|9910.5|9930.5|9910.5|9930.5|9910.5|1
1650953970000|2022-04-26 06:19:30|9931.3|9911.3|9930.5|9910.5|9931.3|9911.3|9930.5|9910.5|2
1650953980000|2022-04-26 06:19:40|9930|9910|9931|9911|9931|9911|9930|9910|6
1650953990000|2022-04-26 06:19:50|9931.8|9911.8|9932|9912|9932.5|9912.5|9931.8|9911.8|11
1650954000000|2022-04-26 06:20:00|9932.5|9912.5|9930.8|9910.8|9932.5|9912.5|9930.8|9910.8|7
1650954010000|2022-04-26 06:20:10|9930|9910|9928.8|9908.8|9930.5|9910.5|9928.8|9908.8|5
1650954020000|2022-04-26 06:20:20|9930.3|9910.3|9928|9908|9930.3|9910.3|9928|9908|13
1650954030000|2022-04-26 06:20:30|9928.8|9908.8|9928|9908|9928.8|9908.8|9927.3|9907.3|8
1650954040000|2022-04-26 06:20:40|9927.5|9907.5|9928|9908|9928.5|9908.5|9926.8|9906.8|7
1650954060000|2022-04-26 06:21:00|9927.5|9907.5|9928|9908|9928|9908|9926.8|9906.8|3
1650954070000|2022-04-26 06:21:10|9927|9907|9928.5|9908.5|9928.5|9908.5|9927|9907|7
1650954080000|2022-04-26 06:21:20|9929.5|9909.5|9928.8|9908.8|9929.8|9909.8|9928.3|9908.3|7
1650954090000|2022-04-26 06:21:30|9929.3|9909.3|9932|9912|9932|9912|9929|9909|5
1650954100000|2022-04-26 06:21:40|9932.3|9912.3|9932.8|9912.8|9932.8|9912.8|9932|9912|3
1650954110000|2022-04-26 06:21:50|9933|9913|9933|9913|9933|9913|9933|9913|1
1650954120000|2022-04-26 06:22:00|9932.8|9912.8|9931.5|9911.5|9932.8|9912.8|9931|9911|6
1650954130000|2022-04-26 06:22:10|9931.8|9911.8|9932.3|9912.3|9932.5|9912.5|9931.8|9911.8|4
1650954150000|2022-04-26 06:22:30|9931.8|9911.8|9932.5|9912.5|9932.5|9912.5|9930.8|9910.8|6
1650954160000|2022-04-26 06:22:40|9933|9913|9932.3|9912.3|9933|9913|9931.3|9911.3|6
1650954170000|2022-04-26 06:22:50|9932.5|9912.5|9933.8|9913.8|9933.8|9913.8|9932.3|9912.3|9
1650954190000|2022-04-26 06:23:10|9934.3|9914.3|9931.8|9911.8|9934.3|9914.3|9931.8|9911.8|8
1650954200000|2022-04-26 06:23:20|9932.3|9912.3|9934|9914|9934|9914|9932.3|9912.3|6
1650954210000|2022-04-26 06:23:30|9932.8|9912.8|9932.8|9912.8|9932.8|9912.8|9932.8|9912.8|1
1650954220000|2022-04-26 06:23:40|9933.5|9913.5|9933|9913|9933.5|9913.5|9933|9913|2
1650954230000|2022-04-26 06:23:50|9932.5|9912.5|9932.5|9912.5|9932.5|9912.5|9932.5|9912.5|1
1650954240000|2022-04-26 06:24:00|9932|9912|9932.5|9912.5|9933|9913|9932|9912|3
1650954250000|2022-04-26 06:24:10|9932.3|9912.3|9932.3|9912.3|9932.3|9912.3|9932|9912|5
1650954260000|2022-04-26 06:24:20|9931.8|9911.8|9931.5|9911.5|9931.8|9911.8|9930.8|9910.8|7
1650954270000|2022-04-26 06:24:30|9931.3|9911.3|9929|9909|9931.3|9911.3|9929|9909|4
1650954300000|2022-04-26 06:25:00|9928.8|9908.8|9930|9910|9930|9910|9928.3|9908.3|5
1650954310000|2022-04-26 06:25:10|9929.3|9909.3|9928|9908|9929.3|9909.3|9927.8|9907.8|6
1650954320000|2022-04-26 06:25:20|9927.8|9907.8|9927.3|9907.3|9927.8|9907.8|9927.3|9907.3|2
1650954330000|2022-04-26 06:25:30|9927.5|9907.5|9927.5|9907.5|9927.5|9907.5|9927.5|9907.5|1
1650954340000|2022-04-26 06:25:40|9927.3|9907.3|9927.3|9907.3|9927.3|9907.3|9927.3|9907.3|1
1650954350000|2022-04-26 06:25:50|9926.8|9906.8|9924.3|9904.3|9926.8|9906.8|9924.3|9904.3|9
1650954370000|2022-04-26 06:26:10|9925.3|9905.3|9926.3|9906.3|9926.3|9906.3|9925.3|9905.3|2
1650954380000|2022-04-26 06:26:20|9925.8|9905.8|9923.8|9903.8|9925.8|9905.8|9923.8|9903.8|6
1650954390000|2022-04-26 06:26:30|9923.3|9903.3|9922.8|9902.8|9923.3|9903.3|9922.8|9902.8|2
1650954400000|2022-04-26 06:26:40|9923.3|9903.3|9924|9904|9924.5|9904.5|9923.3|9903.3|5
1650954410000|2022-04-26 06:26:50|9924.5|9904.5|9923.5|9903.5|9924.5|9904.5|9923.5|9903.5|3
1650954440000|2022-04-26 06:27:20|9923|9903|9922.8|9902.8|9923.5|9903.5|9922.8|9902.8|4
1650954450000|2022-04-26 06:27:30|9923.5|9903.5|9924.3|9904.3|9924.3|9904.3|9923.5|9903.5|2
1650954460000|2022-04-26 06:27:40|9926|9906|9926.3|9906.3|9926.8|9906.8|9925.5|9905.5|12
1650954470000|2022-04-26 06:27:50|9926|9906|9927|9907|9928.3|9908.3|9926|9906|7
1650954480000|2022-04-26 06:28:00|9927.5|9907.5|9925.5|9905.5|9927.5|9907.5|9925.3|9905.3|8
1650954490000|2022-04-26 06:28:10|9925.8|9905.8|9926.3|9906.3|9926.5|9906.5|9925.8|9905.8|5
1650954500000|2022-04-26 06:28:20|9925.8|9905.8|9924.3|9904.3|9926|9906|9923.8|9903.8|7
1650954510000|2022-04-26 06:28:30|9923.8|9903.8|9922.3|9902.3|9923.8|9903.8|9922.3|9902.3|5
1650954520000|2022-04-26 06:28:40|9921.8|9901.8|9922.8|9902.8|9923.3|9903.3|9921.8|9901.8|4
1650954530000|2022-04-26 06:28:50|9922.5|9902.5|9919.8|9899.8|9922.5|9902.5|9919.3|9899.3|6
1650954540000|2022-04-26 06:29:00|9919.5|9899.5|9919.3|9899.3|9921.5|9901.5|9919.3|9899.3|10
1650954550000|2022-04-26 06:29:10|9919.5|9899.5|9919.3|9899.3|9919.8|9899.8|9918.5|9898.5|6
1650954560000|2022-04-26 06:29:20|9918.8|9898.8|9919.3|9899.3|9919.3|9899.3|9918.8|9898.8|2
1650954570000|2022-04-26 06:29:30|9920|9900|9919.3|9899.3|9920|9900|9919.3|9899.3|3
1650954580000|2022-04-26 06:29:40|9919|9899|9920|9900|9920|9900|9918.8|9898.8|8
1650954590000|2022-04-26 06:29:50|9919.5|9899.5|9920.8|9900.8|9921.5|9901.5|9919.5|9899.5|5
1650954600000|2022-04-26 06:30:00|9920.3|9900.3|9927|9907|9927|9907|9919.8|9899.8|9
1650954610000|2022-04-26 06:30:10|9927.3|9907.3|9928.5|9908.5|9928.5|9908.5|9927.3|9907.3|3
1650954620000|2022-04-26 06:30:20|9928.8|9908.8|9927.3|9907.3|9929.8|9909.8|9927.3|9907.3|8
1650954630000|2022-04-26 06:30:30|9926.8|9906.8|9925|9905|9926.8|9906.8|9924.5|9904.5|6
1650954640000|2022-04-26 06:30:40|9924.3|9904.3|9927.5|9907.5|9927.5|9907.5|9923.8|9903.8|12
1650954650000|2022-04-26 06:30:50|9926.5|9906.5|9926.3|9906.3|9927|9907|9926.3|9906.3|4
1650954660000|2022-04-26 06:31:00|9925.5|9905.5|9925.5|9905.5|9926|9906|9924.8|9904.8|6
1650954670000|2022-04-26 06:31:10|9925.8|9905.8|9925.8|9905.8|9927|9907|9924.8|9904.8|7
1650954680000|2022-04-26 06:31:20|9925.5|9905.5|9926.5|9906.5|9927|9907|9925.5|9905.5|5
1650954690000|2022-04-26 06:31:30|9926|9906|9924.5|9904.5|9926|9906|9924.3|9904.3|7
1650954700000|2022-04-26 06:31:40|9925.3|9905.3|9925.5|9905.5|9925.5|9905.5|9924.8|9904.8|4
1650954710000|2022-04-26 06:31:50|9925.3|9905.3|9924.3|9904.3|9925.3|9905.3|9923.8|9903.8|9
1650954720000|2022-04-26 06:32:00|9924|9904|9924|9904|9924.5|9904.5|9923.8|9903.8|8
1650954730000|2022-04-26 06:32:10|9924.5|9904.5|9923.8|9903.8|9924.5|9904.5|9923.8|9903.8|4
1650954740000|2022-04-26 06:32:20|9924|9904|9925|9905|9925|9905|9924|9904|3
1650954750000|2022-04-26 06:32:30|9925.8|9905.8|9924|9904|9925.8|9905.8|9924|9904|4
1650954760000|2022-04-26 06:32:40|9924.5|9904.5|9922.5|9902.5|9924.5|9904.5|9922.5|9902.5|10
1650954770000|2022-04-26 06:32:50|9923.3|9903.3|9922.5|9902.5|9923.3|9903.3|9922.5|9902.5|8
1650954780000|2022-04-26 06:33:00|9922|9902|9920.3|9900.3|9922|9902|9919.5|9899.5|12
1650954790000|2022-04-26 06:33:10|9920.5|9900.5|9919|9899|9920.5|9900.5|9918.8|9898.8|7
1650954800000|2022-04-26 06:33:20|9919.5|9899.5|9918|9898|9919.5|9899.5|9916.8|9896.8|12
1650954810000|2022-04-26 06:33:30|9917.5|9897.5|9915|9895|9917.5|9897.5|9914.8|9894.8|16
1650954820000|2022-04-26 06:33:40|9915.5|9895.5|9916.3|9896.3|9916.8|9896.8|9915.5|9895.5|4
1650954830000|2022-04-26 06:33:50|9916|9896|9915.8|9895.8|9916|9896|9915.3|9895.3|4
1650954840000|2022-04-26 06:34:00|9915.5|9895.5|9913.8|9893.8|9916|9896|9913.8|9893.8|8
1650954850000|2022-04-26 06:34:10|9914.5|9894.5|9914.5|9894.5|9914.5|9894.5|9914|9894|3
1650954870000|2022-04-26 06:34:30|9914|9894|9910.8|9890.8|9914|9894|9909|9889|10
1650954880000|2022-04-26 06:34:40|9911.3|9891.3|9911.3|9891.3|9911.8|9891.8|9911|9891|4
1650954890000|2022-04-26 06:34:50|9910.5|9890.5|9910|9890|9910.5|9890.5|9908.8|9888.8|6
1650954900000|2022-04-26 06:35:00|9909.5|9889.5|9910|9890|9910|9890|9908.8|9888.8|6
1650954910000|2022-04-26 06:35:10|9910.5|9890.5|9909.3|9889.3|9910.5|9890.5|9909.3|9889.3|4
1650954920000|2022-04-26 06:35:20|9909.8|9889.8|9908|9888|9909.8|9889.8|9908|9888|7
1650954930000|2022-04-26 06:35:30|9907.5|9887.5|9907.3|9887.3|9907.8|9887.8|9907.3|9887.3|6
1650954940000|2022-04-26 06:35:40|9907.8|9887.8|9908|9888|9908|9888|9907.3|9887.3|4
1650954950000|2022-04-26 06:35:50|9907.8|9887.8|9907.5|9887.5|9907.8|9887.8|9906.8|9886.8|6
1650954960000|2022-04-26 06:36:00|9907.3|9887.3|9908.3|9888.3|9908.8|9888.8|9907.3|9887.3|7
1650954970000|2022-04-26 06:36:10|9909.8|9889.8|9910.3|9890.3|9910.3|9890.3|9909.3|9889.3|4
1650954980000|2022-04-26 06:36:20|9910.5|9890.5|9912|9892|9912|9892|9910.5|9890.5|3
1650954990000|2022-04-26 06:36:30|9912.5|9892.5|9912|9892|9912.8|9892.8|9911.8|9891.8|8
1650955000000|2022-04-26 06:36:40|9912.5|9892.5|9910.8|9890.8|9912.8|9892.8|9910.8|9890.8|7
1650955010000|2022-04-26 06:36:50|9910.3|9890.3|9910.5|9890.5|9910.5|9890.5|9909.8|9889.8|4
1650955020000|2022-04-26 06:37:00|9910|9890|9908.8|9888.8|9910|9890|9908.8|9888.8|12
1650955030000|2022-04-26 06:37:10|9909|9889|9910|9890|9910.5|9890.5|9909|9889|5
1650955040000|2022-04-26 06:37:20|9910.5|9890.5|9910.3|9890.3|9910.5|9890.5|9909.8|9889.8|7
1650955050000|2022-04-26 06:37:30|9910.8|9890.8|9912.8|9892.8|9912.8|9892.8|9910.3|9890.3|7
1650955060000|2022-04-26 06:37:40|9912.5|9892.5|9909.3|9889.3|9912.5|9892.5|9908.8|9888.8|6
1650955070000|2022-04-26 06:37:50|9908.8|9888.8|9906.8|9886.8|9908.8|9888.8|9906.8|9886.8|8
1650955080000|2022-04-26 06:38:00|9906.3|9886.3|9905.8|9885.8|9906.3|9886.3|9905.8|9885.8|4
1650955090000|2022-04-26 06:38:10|9906|9886|9906.3|9886.3|9906.3|9886.3|9905.8|9885.8|4
1650955100000|2022-04-26 06:38:20|9906.5|9886.5|9907|9887|9908|9888|9906.5|9886.5|8
1650955110000|2022-04-26 06:38:30|9906.5|9886.5|9907.5|9887.5|9908|9888|9906.5|9886.5|7
1650955120000|2022-04-26 06:38:40|9907.3|9887.3|9906.3|9886.3|9907.3|9887.3|9905.8|9885.8|8
1650955130000|2022-04-26 06:38:50|9904.8|9884.8|9903.8|9883.8|9904.8|9884.8|9903.5|9883.5|4
1650955140000|2022-04-26 06:39:00|9904.3|9884.3|9903.8|9883.8|9904.3|9884.3|9903.5|9883.5|6
1650955150000|2022-04-26 06:39:10|9904.3|9884.3|9904.3|9884.3|9904.3|9884.3|9904.3|9884.3|1
1650955160000|2022-04-26 06:39:20|9904|9884|9903|9883|9904|9884|9902.5|9882.5|5
1650955170000|2022-04-26 06:39:30|9903.5|9883.5|9902.8|9882.8|9903.5|9883.5|9902|9882|14
1650955180000|2022-04-26 06:39:40|9903.3|9883.3|9903.3|9883.3|9903.3|9883.3|9903.3|9883.3|1
1650955190000|2022-04-26 06:39:50|9903.5|9883.5|9904.3|9884.3|9904.3|9884.3|9903|9883|8
1650955200000|2022-04-26 06:40:00|9904.8|9884.8|9906|9886|9906.3|9886.3|9904.8|9884.8|12
1650955210000|2022-04-26 06:40:10|9905.5|9885.5|9908|9888|9908|9888|9905.5|9885.5|7
1650955220000|2022-04-26 06:40:20|9907.5|9887.5|9907.8|9887.8|9907.8|9887.8|9907|9887|7
1650955230000|2022-04-26 06:40:30|9907|9887|9906.5|9886.5|9907|9887|9906.5|9886.5|2
1650955240000|2022-04-26 06:40:40|9906|9886|9904|9884|9906|9886|9903.3|9883.3|7
1650955250000|2022-04-26 06:40:50|9904.5|9884.5|9903.3|9883.3|9904.5|9884.5|9903|9883|5
1650955270000|2022-04-26 06:41:10|9904|9884|9905|9885|9905|9885|9904|9884|5
1650955280000|2022-04-26 06:41:20|9905.5|9885.5|9906|9886|9906|9886|9905.5|9885.5|5
1650955290000|2022-04-26 06:41:30|9906.8|9886.8|9903|9883|9906.8|9886.8|9903|9883|11
1650955300000|2022-04-26 06:41:40|9902.5|9882.5|9902.3|9882.3|9902.5|9882.5|9902|9882|4
1650955310000|2022-04-26 06:41:50|9901.5|9881.5|9902|9882|9902.8|9882.8|9900.5|9880.5|10
1650955320000|2022-04-26 06:42:00|9902.3|9882.3|9903.3|9883.3|9904.3|9884.3|9902|9882|10
1650955330000|2022-04-26 06:42:10|9903.8|9883.8|9905.5|9885.5|9905.5|9885.5|9903|9883|7
1650955340000|2022-04-26 06:42:20|9905.8|9885.8|9905.8|9885.8|9905.8|9885.8|9905.3|9885.3|3
1650955350000|2022-04-26 06:42:30|9906.5|9886.5|9907|9887|9907|9887|9906.5|9886.5|2
1650955360000|2022-04-26 06:42:40|9906.8|9886.8|9906.8|9886.8|9907|9887|9906.3|9886.3|5
1650955370000|2022-04-26 06:42:50|9906.3|9886.3|9904.3|9884.3|9906.3|9886.3|9904.3|9884.3|6
1650955380000|2022-04-26 06:43:00|9904.8|9884.8|9908.3|9888.3|9908.3|9888.3|9904.8|9884.8|5
1650955390000|2022-04-26 06:43:10|9908.5|9888.5|9908.8|9888.8|9909.5|9889.5|9908.5|9888.5|5
1650955400000|2022-04-26 06:43:20|9908.3|9888.3|9908|9888|9908.3|9888.3|9907.3|9887.3|5
1650955410000|2022-04-26 06:43:30|9908.3|9888.3|9908.3|9888.3|9908.3|9888.3|9908.3|9888.3|1
1650955420000|2022-04-26 06:43:40|9908.8|9888.8|9909|9889|9909|9889|9908.5|9888.5|3
1650955430000|2022-04-26 06:43:50|9909.5|9889.5|9913.3|9893.3|9913.3|9893.3|9909.5|9889.5|3
1650955440000|2022-04-26 06:44:00|9912.8|9892.8|9913.5|9893.5|9913.5|9893.5|9912.8|9892.8|2
1650955450000|2022-04-26 06:44:10|9912.8|9892.8|9912.3|9892.3|9912.8|9892.8|9910.8|9890.8|6
1650955460000|2022-04-26 06:44:20|9912|9892|9909.5|9889.5|9912|9892|9909.3|9889.3|9
1650955470000|2022-04-26 06:44:30|9909.3|9889.3|9910|9890|9910|9890|9909|9889|4
1650955490000|2022-04-26 06:44:50|9911|9891|9909.3|9889.3|9912|9892|9909.3|9889.3|5
1650955500000|2022-04-26 06:45:00|9909|9889|9911|9891|9911|9891|9909|9889|4
1650955510000|2022-04-26 06:45:10|9911.5|9891.5|9911.5|9891.5|9912|9892|9911.5|9891.5|3
1650955520000|2022-04-26 06:45:20|9911|9891|9912|9892|9912|9892|9911|9891|4
1650955530000|2022-04-26 06:45:30|9911.8|9891.8|9910.5|9890.5|9911.8|9891.8|9910.3|9890.3|8
1650955540000|2022-04-26 06:45:40|9911|9891|9911.3|9891.3|9911.8|9891.8|9911|9891|3
1650955550000|2022-04-26 06:45:50|9910.8|9890.8|9910.8|9890.8|9910.8|9890.8|9910.8|9890.8|1
1650955560000|2022-04-26 06:46:00|9911|9891|9910.3|9890.3|9911.5|9891.5|9910|9890|7
1650955570000|2022-04-26 06:46:10|9910|9890|9910|9890|9910|9890|9909.3|9889.3|3
1650955580000|2022-04-26 06:46:20|9910.5|9890.5|9910.5|9890.5|9910.5|9890.5|9910.5|9890.5|1
1650955590000|2022-04-26 06:46:30|9909.8|9889.8|9912.3|9892.3|9912.3|9892.3|9909.8|9889.8|5
1650955600000|2022-04-26 06:46:40|9911.8|9891.8|9911.3|9891.3|9912|9892|9911.3|9891.3|4
1650955610000|2022-04-26 06:46:50|9911.5|9891.5|9913.3|9893.3|9913.3|9893.3|9911.5|9891.5|5
1650955620000|2022-04-26 06:47:00|9912.8|9892.8|9913.3|9893.3|9913.3|9893.3|9912|9892|8
1650955630000|2022-04-26 06:47:10|9913.8|9893.8|9913|9893|9914|9894|9912.5|9892.5|7
1650955660000|2022-04-26 06:47:40|9913.5|9893.5|9913.8|9893.8|9914.3|9894.3|9913.5|9893.5|3
1650955670000|2022-04-26 06:47:50|9913.3|9893.3|9913.8|9893.8|9913.8|9893.8|9913|9893|3
1650955690000|2022-04-26 06:48:10|9914.3|9894.3|9914.3|9894.3|9914.3|9894.3|9914.3|9894.3|1
1650955700000|2022-04-26 06:48:20|9914|9894|9914|9894|9914|9894|9914|9894|1
1650955720000|2022-04-26 06:48:40|9913.5|9893.5|9913|9893|9913.5|9893.5|9913|9893|2
1650955730000|2022-04-26 06:48:50|9912.8|9892.8|9911.8|9891.8|9912.8|9892.8|9911.8|9891.8|3
1650955740000|2022-04-26 06:49:00|9911.3|9891.3|9910.8|9890.8|9911.3|9891.3|9910.3|9890.3|5
1650955760000|2022-04-26 06:49:20|9910.3|9890.3|9910.3|9890.3|9910.3|9890.3|9910.3|9890.3|1
1650955770000|2022-04-26 06:49:30|9910.5|9890.5|9913.3|9893.3|9913.3|9893.3|9910.5|9890.5|4
1650955780000|2022-04-26 06:49:40|9912.5|9892.5|9912|9892|9912.5|9892.5|9912|9892|2
1650955790000|2022-04-26 06:49:50|9911.5|9891.5|9911.8|9891.8|9912|9892|9911.5|9891.5|4
1650955800000|2022-04-26 06:50:00|9911.5|9891.5|9911.3|9891.3|9912|9892|9910.8|9890.8|8
1650955810000|2022-04-26 06:50:10|9911|9891|9909.8|9889.8|9911|9891|9909.5|9889.5|5
1650955820000|2022-04-26 06:50:20|9910.8|9890.8|9910.3|9890.3|9910.8|9890.8|9910|9890|3
1650955830000|2022-04-26 06:50:30|9911|9891|9911.5|9891.5|9911.5|9891.5|9910|9890|7
1650955840000|2022-04-26 06:50:40|9912|9892|9912.3|9892.3|9912.3|9892.3|9912|9892|2
1650955850000|2022-04-26 06:50:50|9912|9892|9912|9892|9912|9892|9911.5|9891.5|3
1650955860000|2022-04-26 06:51:00|9912.3|9892.3|9913.5|9893.5|9913.5|9893.5|9912.3|9892.3|4
1650955880000|2022-04-26 06:51:20|9914|9894|9914|9894|9914|9894|9914|9894|1
1650955900000|2022-04-26 06:51:40|9914.3|9894.3|9916.3|9896.3|9916.3|9896.3|9914.3|9894.3|4
1650955910000|2022-04-26 06:51:50|9917|9897|9916.5|9896.5|9917.8|9897.8|9916.5|9896.5|5
1650955920000|2022-04-26 06:52:00|9916.8|9896.8|9916.5|9896.5|9917|9897|9916.5|9896.5|3
1650955930000|2022-04-26 06:52:10|9916.3|9896.3|9916.3|9896.3|9916.3|9896.3|9916.3|9896.3|1
1650955940000|2022-04-26 06:52:20|9915.5|9895.5|9912.3|9892.3|9915.5|9895.5|9912.3|9892.3|7
1650955950000|2022-04-26 06:52:30|9911.8|9891.8|9912.3|9892.3|9912.3|9892.3|9911.3|9891.3|6
1650955960000|2022-04-26 06:52:40|9912|9892|9911.5|9891.5|9912|9892|9911.5|9891.5|4
1650955970000|2022-04-26 06:52:50|9911.3|9891.3|9909.8|9889.8|9911.3|9891.3|9909.8|9889.8|3
1650955980000|2022-04-26 06:53:00|9910.3|9890.3|9912.3|9892.3|9912.3|9892.3|9909.5|9889.5|14
1650955990000|2022-04-26 06:53:10|9911.8|9891.8|9913.3|9893.3|9913.8|9893.8|9911.8|9891.8|5
1650956000000|2022-04-26 06:53:20|9913|9893|9911.5|9891.5|9913|9893|9911.5|9891.5|7
1650956010000|2022-04-26 06:53:30|9911|9891|9912.3|9892.3|9912.5|9892.5|9911|9891|8
1650956020000|2022-04-26 06:53:40|9911.8|9891.8|9912.5|9892.5|9913|9893|9911.3|9891.3|8
1650956030000|2022-04-26 06:53:50|9912|9892|9913.8|9893.8|9914.3|9894.3|9912|9892|4
1650956040000|2022-04-26 06:54:00|9913.3|9893.3|9910.5|9890.5|9913.5|9893.5|9910.5|9890.5|12
1650956050000|2022-04-26 06:54:10|9910|9890|9911|9891|9911.5|9891.5|9909.3|9889.3|7
1650956060000|2022-04-26 06:54:20|9911.3|9891.3|9911.5|9891.5|9911.8|9891.8|9911|9891|7
1650956070000|2022-04-26 06:54:30|9912|9892|9912|9892|9912|9892|9912|9892|1
1650956080000|2022-04-26 06:54:40|9912.5|9892.5|9911|9891|9912.8|9892.8|9911|9891|4
1650956090000|2022-04-26 06:54:50|9910.3|9890.3|9911|9891|9911.5|9891.5|9909.8|9889.8|5
1650956100000|2022-04-26 06:55:00|9910.3|9890.3|9912.5|9892.5|9912.5|9892.5|9910.3|9890.3|10
1650956110000|2022-04-26 06:55:10|9912.3|9892.3|9908|9898|9912.3|9898|9907.3|9892.3|7
1650956120000|2022-04-26 06:55:20|9907.8|9897.8|9907.3|9897.3|9907.8|9897.8|9907|9897|4
1650956130000|2022-04-26 06:55:30|9907|9897|9907.3|9897.3|9907.3|9897.3|9907|9897|4
1650956140000|2022-04-26 06:55:40|9907|9897|9906.5|9896.5|9907.5|9897.5|9906.5|9896.5|10
1650956150000|2022-04-26 06:55:50|9907|9897|9907.8|9897.8|9907.8|9897.8|9906|9896|8
1650956160000|2022-04-26 06:56:00|9908|9898|9907.5|9897.5|9908|9898|9907|9897|10
1650956170000|2022-04-26 06:56:10|9907|9897|9906.5|9896.5|9907|9897|9906|9896|7
1650956180000|2022-04-26 06:56:20|9906|9896|9906.5|9896.5|9906.5|9896.5|9905.3|9895.3|9
1650956190000|2022-04-26 06:56:30|9906.8|9896.8|9906.8|9896.8|9906.8|9896.8|9906.8|9896.8|1
1650956200000|2022-04-26 06:56:40|9906.5|9896.5|9906|9896|9907|9897|9906|9896|11
1650956210000|2022-04-26 06:56:50|9906.3|9896.3|9907|9897|9907.3|9897.3|9906.3|9896.3|8
1650956220000|2022-04-26 06:57:00|9906.8|9896.8|9906|9896|9906.8|9896.8|9906|9896|4
1650956230000|2022-04-26 06:57:10|9905.8|9895.8|9905.5|9895.5|9905.8|9895.8|9905|9895|7
1650956240000|2022-04-26 06:57:20|9905.3|9895.3|9904|9894|9905.5|9895.5|9903.8|9893.8|6
1650956250000|2022-04-26 06:57:30|9903.8|9893.8|9904|9894|9904|9894|9903.8|9893.8|4
1650956260000|2022-04-26 06:57:40|9904.3|9894.3|9906.3|9896.3|9906.3|9896.3|9904.3|9894.3|4
1650956270000|2022-04-26 06:57:50|9906|9896|9906|9896|9906.3|9896.3|9906|9896|7
1650956280000|2022-04-26 06:58:00|9905.8|9895.8|9899.3|9889.3|9905.8|9895.8|9899.3|9889.3|18
1650956290000|2022-04-26 06:58:10|9899.5|9889.5|9896.5|9886.5|9899.5|9889.5|9896.5|9886.5|20
1650956300000|2022-04-26 06:58:20|9897|9887|9897.5|9887.5|9897.5|9887.5|9895.8|9885.8|16
1650956310000|2022-04-26 06:58:30|9897.8|9887.8|9898|9888|9898.8|9888.8|9896.8|9886.8|9
1650956320000|2022-04-26 06:58:40|9897.8|9887.8|9897.5|9887.5|9897.8|9887.8|9897|9887|11
1650956330000|2022-04-26 06:58:50|9897.8|9887.8|9897|9887|9898|9888|9896.8|9886.8|8
1650956340000|2022-04-26 06:59:00|9897.3|9887.3|9898.5|9888.5|9898.5|9888.5|9897.3|9887.3|16
1650956350000|2022-04-26 06:59:10|9898.8|9888.8|9898.8|9888.8|9901|9891|9898.5|9888.5|12
1650956360000|2022-04-26 06:59:20|9899.8|9889.8|9900|9890|9900.5|9890.5|9899.8|9889.8|10
1650956370000|2022-04-26 06:59:30|9899.8|9889.8|9904|9894|9904|9894|9899.5|9889.5|11
1650956380000|2022-04-26 06:59:40|9904.3|9894.3|9903|9893|9904.3|9894.3|9902.5|9892.5|19
1650956390000|2022-04-26 06:59:50|9902.8|9892.8|9901|9891|9903.5|9893.5|9901|9891|14
1650956400000|2022-04-26 07:00:00|9901.5|9891.5|9898.3|9888.3|9901.5|9891.5|9897.3|9887.3|18
1650956410000|2022-04-26 07:00:10|9898.5|9888.5|9905.8|9895.8|9905.8|9895.8|9898.5|9888.5|20
1650956420000|2022-04-26 07:00:20|9905.5|9895.5|9909.8|9899.8|9909.8|9899.8|9905|9895|10
1650956430000|2022-04-26 07:00:30|9909.3|9899.3|9906.5|9896.5|9909.3|9899.3|9906.5|9896.5|7
1650956440000|2022-04-26 07:00:40|9906|9896|9899.5|9889.5|9906|9896|9899.5|9889.5|18
1650956450000|2022-04-26 07:00:50|9899.8|9889.8|9900|9890|9900|9890|9899.8|9889.8|2
1650956460000|2022-04-26 07:01:00|9899.8|9889.8|9897.5|9887.5|9899.8|9889.8|9897|9887|9
1650956470000|2022-04-26 07:01:10|9897.3|9887.3|9897.3|9887.3|9897.8|9887.8|9897.3|9887.3|4
1650956480000|2022-04-26 07:01:20|9896.8|9886.8|9897.3|9887.3|9897.8|9887.8|9896.8|9886.8|5
1650956490000|2022-04-26 07:01:30|9897|9887|9892.3|9882.3|9897.3|9887.3|9892.3|9882.3|11
1650956500000|2022-04-26 07:01:40|9892|9882|9891.5|9881.5|9892.5|9882.5|9891.5|9881.5|10
1650956510000|2022-04-26 07:01:50|9891.3|9881.3|9890.3|9880.3|9891.3|9881.3|9890.3|9880.3|7
1650956520000|2022-04-26 07:02:00|9889.8|9879.8|9891.5|9881.5|9892.3|9882.3|9889|9879|11
1650956530000|2022-04-26 07:02:10|9891.8|9881.8|9893|9883|9893|9883|9891.8|9881.8|7
1650956540000|2022-04-26 07:02:20|9893.3|9883.3|9894|9884|9894|9884|9892.8|9882.8|11
1650956550000|2022-04-26 07:02:30|9894.8|9884.8|9895.5|9885.5|9895.5|9885.5|9894.8|9884.8|4
1650956560000|2022-04-26 07:02:40|9896|9886|9894.3|9884.3|9896|9886|9893.5|9883.5|21
1650956570000|2022-04-26 07:02:50|9894.5|9884.5|9893.3|9883.3|9894.5|9884.5|9893.3|9883.3|6
1650956580000|2022-04-26 07:03:00|9893|9883|9893.3|9883.3|9893.3|9883.3|9892.3|9882.3|10
1650956590000|2022-04-26 07:03:10|9894|9884|9893.5|9883.5|9894.3|9884.3|9893.5|9883.5|5
1650956600000|2022-04-26 07:03:20|9893.3|9883.3|9893.8|9883.8|9893.8|9883.8|9893|9883|4
1650956610000|2022-04-26 07:03:30|9893.3|9883.3|9894.3|9884.3|9894.3|9884.3|9893.3|9883.3|7
1650956620000|2022-04-26 07:03:40|9894|9884|9893.8|9883.8|9894|9884|9893.8|9883.8|2
1650956630000|2022-04-26 07:03:50|9894|9884|9894|9884|9894|9884|9894|9884|1
1650956640000|2022-04-26 07:04:00|9894.3|9884.3|9895.8|9885.8|9895.8|9885.8|9894.3|9884.3|3
1650956650000|2022-04-26 07:04:10|9896|9886|9896.3|9886.3|9896.5|9886.5|9895.8|9885.8|8
1650956660000|2022-04-26 07:04:20|9896.5|9886.5|9896.8|9886.8|9896.8|9886.8|9896.3|9886.3|4
1650956670000|2022-04-26 07:04:30|9896.5|9886.5|9896.8|9886.8|9896.8|9886.8|9896.5|9886.5|4
1650956680000|2022-04-26 07:04:40|9897|9887|9896|9886|9897|9887|9895|9885|6
1650956690000|2022-04-26 07:04:50|9896.3|9886.3|9896.3|9886.3|9896.3|9886.3|9896.3|9886.3|1
1650956700000|2022-04-26 07:05:00|9896.5|9886.5|9896.3|9886.3|9896.5|9886.5|9896.3|9886.3|4
1650956710000|2022-04-26 07:05:10|9896|9886|9894.5|9884.5|9896|9886|9894|9884|10
1650956720000|2022-04-26 07:05:20|9894.8|9884.8|9893.8|9883.8|9894.8|9884.8|9893.8|9883.8|9
1650956730000|2022-04-26 07:05:30|9892.5|9882.5|9890.5|9880.5|9892.5|9882.5|9890.3|9880.3|13
1650956740000|2022-04-26 07:05:40|9890.8|9880.8|9892.8|9882.8|9894.5|9884.5|9890|9880|10
1650956750000|2022-04-26 07:05:50|9892.5|9882.5|9892.8|9882.8|9892.8|9882.8|9892.5|9882.5|2
1650956760000|2022-04-26 07:06:00|9892.5|9882.5|9892.3|9882.3|9892.5|9882.5|9892.3|9882.3|2
1650956770000|2022-04-26 07:06:10|9891|9881|9890.5|9880.5|9891|9881|9890.5|9880.5|3
1650956780000|2022-04-26 07:06:20|9890.8|9880.8|9890.5|9880.5|9890.8|9880.8|9890.5|9880.5|4
1650956790000|2022-04-26 07:06:30|9890.8|9880.8|9891.5|9881.5|9891.5|9881.5|9890|9880|6
1650956800000|2022-04-26 07:06:40|9891.3|9881.3|9890|9880|9891.5|9881.5|9890|9880|7
1650956810000|2022-04-26 07:06:50|9889.8|9879.8|9889.5|9879.5|9889.8|9879.8|9889.5|9879.5|4
1650956820000|2022-04-26 07:07:00|9889.3|9879.3|9890.3|9880.3|9890.5|9880.5|9889.3|9879.3|5
1650956830000|2022-04-26 07:07:10|9890.5|9880.5|9888.8|9878.8|9890.5|9880.5|9888.8|9878.8|3
1650956850000|2022-04-26 07:07:30|9888.5|9878.5|9888.5|9878.5|9888.5|9878.5|9888.3|9878.3|3
1650956860000|2022-04-26 07:07:40|9889|9879|9888.5|9878.5|9889.3|9879.3|9888.5|9878.5|10
1650956870000|2022-04-26 07:07:50|9888.8|9878.8|9888.8|9878.8|9888.8|9878.8|9888.8|9878.8|1
1650956880000|2022-04-26 07:08:00|9888.5|9878.5|9889|9879|9889|9879|9888.3|9878.3|4
1650956890000|2022-04-26 07:08:10|9888.8|9878.8|9888.8|9878.8|9888.8|9878.8|9888.8|9878.8|1
1650956900000|2022-04-26 07:08:20|9889|9879|9891|9881|9891|9881|9889|9879|4
1650956910000|2022-04-26 07:08:30|9891.3|9881.3|9892.3|9882.3|9892.3|9882.3|9891.3|9881.3|6
1650956920000|2022-04-26 07:08:40|9892.5|9882.5|9893.8|9883.8|9893.8|9883.8|9892.5|9882.5|2
1650956930000|2022-04-26 07:08:50|9894.3|9884.3|9894.8|9884.8|9894.8|9884.8|9894.3|9884.3|2
1650956940000|2022-04-26 07:09:00|9895.3|9885.3|9893|9883|9895.8|9885.8|9893|9883|8
1650956950000|2022-04-26 07:09:10|9892.8|9882.8|9892.5|9882.5|9893.5|9883.5|9892.5|9882.5|11
1650956960000|2022-04-26 07:09:20|9891.8|9881.8|9892|9882|9892|9882|9891.3|9881.3|5
1650956970000|2022-04-26 07:09:30|9892.3|9882.3|9893.3|9883.3|9893.3|9883.3|9892.3|9882.3|2
1650956980000|2022-04-26 07:09:40|9893.5|9883.5|9894|9884|9894|9884|9893.5|9883.5|8
1650956990000|2022-04-26 07:09:50|9893.5|9883.5|9894.5|9884.5|9894.8|9884.8|9893.5|9883.5|9
1650957000000|2022-04-26 07:10:00|9894.3|9884.3|9892.3|9882.3|9894.3|9884.3|9892.3|9882.3|5
1650957010000|2022-04-26 07:10:10|9892|9882|9891.3|9881.3|9892|9882|9891.3|9881.3|3
1650957020000|2022-04-26 07:10:20|9891|9881|9890.8|9880.8|9891|9881|9890.8|9880.8|2
1650957030000|2022-04-26 07:10:30|9891|9881|9893.5|9883.5|9894.3|9884.3|9891|9881|7
1650957040000|2022-04-26 07:10:40|9893.3|9883.3|9891.8|9881.8|9893.3|9883.3|9891.8|9881.8|5
1650957050000|2022-04-26 07:10:50|9890.8|9880.8|9891|9881|9891|9881|9890.8|9880.8|2
1650957060000|2022-04-26 07:11:00|9890.8|9880.8|9890.5|9880.5|9890.8|9880.8|9889.3|9879.3|12
1650957070000|2022-04-26 07:11:10|9890.8|9880.8|9892.5|9882.5|9892.5|9882.5|9890.8|9880.8|10
1650957080000|2022-04-26 07:11:20|9892.3|9882.3|9891|9881|9892.3|9882.3|9890.5|9880.5|6
1650957090000|2022-04-26 07:11:30|9891.3|9881.3|9893.3|9883.3|9893.3|9883.3|9891.3|9881.3|6
1650957100000|2022-04-26 07:11:40|9893.5|9883.5|9890.5|9880.5|9893.5|9883.5|9889.5|9879.5|10
1650957110000|2022-04-26 07:11:50|9890.8|9880.8|9891|9881|9891|9881|9890.8|9880.8|2
1650957120000|2022-04-26 07:12:00|9891.5|9881.5|9891.8|9881.8|9892.5|9882.5|9891.5|9881.5|8
1650957130000|2022-04-26 07:12:10|9892|9882|9891.5|9881.5|9892|9882|9891.5|9881.5|5
1650957140000|2022-04-26 07:12:20|9891.8|9881.8|9891|9881|9892.3|9882.3|9890.5|9880.5|9
1650957150000|2022-04-26 07:12:30|9890.8|9880.8|9891|9881|9891|9881|9890.8|9880.8|2
1650957160000|2022-04-26 07:12:40|9890.8|9880.8|9890.8|9880.8|9891|9881|9890.8|9880.8|7
1650957170000|2022-04-26 07:12:50|9890.5|9880.5|9890.5|9880.5|9890.8|9880.8|9890|9880|8
1650957180000|2022-04-26 07:13:00|9890.3|9880.3|9890.5|9880.5|9890.8|9880.8|9890|9880|14
1650957190000|2022-04-26 07:13:10|9890.3|9880.3|9890.3|9880.3|9890.3|9880.3|9890|9880|3
1650957200000|2022-04-26 07:13:20|9890|9880|9882.3|9872.3|9890|9880|9882|9872|10
1650957210000|2022-04-26 07:13:30|9882.5|9872.5|9879.3|9869.3|9882.5|9872.5|9879.3|9869.3|5
1650957220000|2022-04-26 07:13:40|9879.5|9869.5|9877.5|9867.5|9879.8|9869.8|9877.5|9867.5|10
1650957230000|2022-04-26 07:13:50|9877|9867|9878|9868|9878.5|9868.5|9876.5|9866.5|4
1650957240000|2022-04-26 07:14:00|9878.8|9868.8|9879.3|9869.3|9879.8|9869.8|9877.8|9867.8|12
1650957250000|2022-04-26 07:14:10|9879|9869|9877|9867|9879|9869|9877|9867|13
1650957260000|2022-04-26 07:14:20|9877.3|9867.3|9877.5|9867.5|9877.5|9867.5|9877.3|9867.3|2
1650957270000|2022-04-26 07:14:30|9877.3|9867.3|9877.5|9867.5|9877.5|9867.5|9877|9867|5
1650957280000|2022-04-26 07:14:40|9877.8|9867.8|9877.8|9867.8|9879.3|9869.3|9877.8|9867.8|7
1650957290000|2022-04-26 07:14:50|9877.3|9867.3|9872.8|9862.8|9877.3|9867.3|9872.5|9862.5|10
1650957300000|2022-04-26 07:15:00|9872|9862|9874.8|9864.8|9874.8|9864.8|9871.3|9861.3|13
1650957310000|2022-04-26 07:15:10|9874.5|9864.5|9875|9865|9875|9865|9874.5|9864.5|3
1650957320000|2022-04-26 07:15:20|9875.3|9865.3|9875|9865|9875.5|9865.5|9875|9865|5
1650957330000|2022-04-26 07:15:30|9874.8|9864.8|9874.3|9864.3|9874.8|9864.8|9874.3|9864.3|5
1650957340000|2022-04-26 07:15:40|9873.5|9863.5|9874.3|9864.3|9874.3|9864.3|9873.5|9863.5|3
1650957350000|2022-04-26 07:15:50|9874.8|9864.8|9874.5|9864.5|9876.8|9866.8|9874.5|9864.5|10
1650957370000|2022-04-26 07:16:10|9874.3|9864.3|9874.8|9864.8|9875|9865|9873.5|9863.5|10
1650957380000|2022-04-26 07:16:20|9875|9865|9875|9865|9875|9865|9874.5|9864.5|16
1650957390000|2022-04-26 07:16:30|9875.5|9865.5|9874.3|9864.3|9875.5|9865.5|9874.3|9864.3|3
1650957400000|2022-04-26 07:16:40|9874|9864|9871.3|9861.3|9874|9864|9871.3|9861.3|6
1650957410000|2022-04-26 07:16:50|9871.5|9861.5|9872|9862|9872|9862|9871.5|9861.5|2
1650957420000|2022-04-26 07:17:00|9872.3|9862.3|9871|9861|9873.3|9863.3|9871|9861|7
1650957430000|2022-04-26 07:17:10|9871.3|9861.3|9873|9863|9874.5|9864.5|9870.8|9860.8|9
1650957440000|2022-04-26 07:17:20|9872.5|9862.5|9873|9863|9873.5|9863.5|9872.3|9862.3|9
1650957450000|2022-04-26 07:17:30|9873.3|9863.3|9874|9864|9874.5|9864.5|9873|9863|18
1650957460000|2022-04-26 07:17:40|9874.3|9864.3|9872.3|9862.3|9874.5|9864.5|9871.8|9861.8|14
1650957470000|2022-04-26 07:17:50|9872|9862|9872.5|9862.5|9872.5|9862.5|9872|9862|2
1650957480000|2022-04-26 07:18:00|9872.3|9862.3|9870.5|9860.5|9872.3|9862.3|9869.5|9859.5|12
1650957490000|2022-04-26 07:18:10|9870.8|9860.8|9871|9861|9871.8|9861.8|9870.5|9860.5|6
1650957500000|2022-04-26 07:18:20|9870.8|9860.8|9870.5|9860.5|9871|9861|9870.5|9860.5|6
1650957510000|2022-04-26 07:18:30|9870.8|9860.8|9871.8|9861.8|9872|9862|9870.5|9860.5|12
1650957520000|2022-04-26 07:18:40|9872|9862|9873.8|9863.8|9873.8|9863.8|9871.8|9861.8|12
1650957530000|2022-04-26 07:18:50|9874.3|9864.3|9874.8|9864.8|9874.8|9864.8|9873.8|9863.8|5
1650957540000|2022-04-26 07:19:00|9875|9865|9873.3|9863.3|9875.3|9865.3|9873.3|9863.3|7
1650957550000|2022-04-26 07:19:10|9872.8|9862.8|9872.8|9862.8|9873.3|9863.3|9872|9862|9
1650957560000|2022-04-26 07:19:20|9873|9863|9873.3|9863.3|9873.8|9863.8|9873|9863|7
1650957570000|2022-04-26 07:19:30|9872.8|9862.8|9872|9862|9872.8|9862.8|9871.3|9861.3|15
1650957580000|2022-04-26 07:19:40|9871.8|9861.8|9871.3|9861.3|9872|9862|9871|9861|6
1650957590000|2022-04-26 07:19:50|9871|9861|9869.8|9859.8|9871|9861|9869.3|9859.3|7
1650957600000|2022-04-26 07:20:00|9871.5|9861.5|9865.8|9855.8|9871.5|9861.5|9865.3|9855.3|15
1650957610000|2022-04-26 07:20:10|9866|9856|9851.8|9841.8|9868|9858|9851.8|9841.8|13
1650957620000|2022-04-26 07:20:20|9852|9842|9850.8|9840.8|9854|9844|9849|9839|20
1650957630000|2022-04-26 07:20:30|9851.3|9841.3|9850.8|9840.8|9851.8|9841.8|9850.5|9840.5|7
1650957640000|2022-04-26 07:20:40|9851|9841|9851.3|9841.3|9852.3|9842.3|9850.5|9840.5|15
1650957650000|2022-04-26 07:20:50|9851|9841|9850.3|9840.3|9851.5|9841.5|9850.3|9840.3|12
1650957660000|2022-04-26 07:21:00|9850|9840|9849|9839|9850|9840|9848.8|9838.8|9
1650957670000|2022-04-26 07:21:10|9848.8|9838.8|9849|9839|9850.8|9840.8|9848.5|9838.5|13
1650957680000|2022-04-26 07:21:20|9849.3|9839.3|9854.3|9844.3|9854.3|9844.3|9848|9838|15
1650957690000|2022-04-26 07:21:30|9854.5|9844.5|9854.5|9844.5|9854.8|9844.8|9853.8|9843.8|12
1650957700000|2022-04-26 07:21:40|9854.8|9844.8|9855|9845|9855.3|9845.3|9854.5|9844.5|10
1650957710000|2022-04-26 07:21:50|9854.5|9844.5|9857.3|9847.3|9857.3|9847.3|9854|9844|8
1650957720000|2022-04-26 07:22:00|9857.5|9847.5|9858.8|9848.8|9859.3|9849.3|9857|9847|12
1650957730000|2022-04-26 07:22:10|9859|9849|9858|9848|9859.3|9849.3|9857.5|9847.5|11
1650957740000|2022-04-26 07:22:20|9857.8|9847.8|9857.8|9847.8|9857.8|9847.8|9856.5|9846.5|7
1650957750000|2022-04-26 07:22:30|9858.3|9848.3|9859|9849|9859.3|9849.3|9857.5|9847.5|12
1650957760000|2022-04-26 07:22:40|9859.3|9849.3|9859.3|9849.3|9859.3|9849.3|9858.5|9848.5|6
1650957770000|2022-04-26 07:22:50|9860|9850|9858.5|9848.5|9860|9850|9857.5|9847.5|9
1650957780000|2022-04-26 07:23:00|9858.8|9848.8|9859.8|9849.8|9860|9850|9858.5|9848.5|6
1650957790000|2022-04-26 07:23:10|9859.5|9849.5|9859.8|9849.8|9860|9850|9859.5|9849.5|7
1650957800000|2022-04-26 07:23:20|9859.5|9849.5|9864|9854|9864.3|9854.3|9859.5|9849.5|11
1650957810000|2022-04-26 07:23:30|9864.3|9854.3|9864.5|9854.5|9865.5|9855.5|9864.3|9854.3|8
1650957820000|2022-04-26 07:23:40|9864.8|9854.8|9865.3|9855.3|9865.5|9855.5|9863.8|9853.8|15
1650957830000|2022-04-26 07:23:50|9865.5|9855.5|9865.8|9855.8|9865.8|9855.8|9864.3|9854.3|8
1650957840000|2022-04-26 07:24:00|9865|9855|9864|9854|9865|9855|9863.8|9853.8|8
1650957850000|2022-04-26 07:24:10|9863.8|9853.8|9864.5|9854.5|9864.5|9854.5|9862.8|9852.8|8
1650957860000|2022-04-26 07:24:20|9864.8|9854.8|9864|9854|9865.5|9855.5|9864|9854|11
1650957870000|2022-04-26 07:24:30|9863.3|9853.3|9863.3|9853.3|9863.8|9853.8|9863.3|9853.3|4
1650957880000|2022-04-26 07:24:40|9867.3|9847.3|9858.8|9848.8|9867.3|9850|9858.3|9847.3|11
1650957890000|2022-04-26 07:24:50|9859.3|9849.3|9859.3|9849.3|9859.5|9849.5|9858.3|9848.3|10
1650957900000|2022-04-26 07:25:00|9859.5|9849.5|9858.8|9848.8|9859.8|9849.8|9858.8|9848.8|9
1650957910000|2022-04-26 07:25:10|9859.8|9849.8|9859|9849|9859.8|9849.8|9859|9849|2
1650957920000|2022-04-26 07:25:20|9859.3|9849.3|9860.5|9850.5|9860.5|9850.5|9858.5|9848.5|7
1650957930000|2022-04-26 07:25:30|9859.8|9849.8|9856|9846|9859.8|9849.8|9856|9846|8
1650957940000|2022-04-26 07:25:40|9856.3|9846.3|9855.8|9845.8|9857|9847|9855.8|9845.8|4
1650957950000|2022-04-26 07:25:50|9855.5|9845.5|9857|9847|9857|9847|9855.5|9845.5|3
1650957960000|2022-04-26 07:26:00|9856.8|9846.8|9857.3|9847.3|9857.3|9847.3|9856|9846|7
1650957970000|2022-04-26 07:26:10|9857.5|9847.5|9857.5|9847.5|9857.5|9847.5|9857|9847|4
1650958020000|2022-04-26 07:27:00|9858|9848|9857.8|9847.8|9858|9848|9857.8|9847.8|2
1650958030000|2022-04-26 07:27:10|9858|9848|9858.5|9848.5|9858.5|9848.5|9858|9848|2
1650958040000|2022-04-26 07:27:20|9858.3|9848.3|9858.5|9848.5|9858.5|9848.5|9858.3|9848.3|2
1650958050000|2022-04-26 07:27:30|9858.3|9848.3|9858.3|9848.3|9858.3|9848.3|9858|9848|3
1650958060000|2022-04-26 07:27:40|9858.5|9848.5|9860|9850|9860.5|9850.5|9858.5|9848.5|8
1650958070000|2022-04-26 07:27:50|9859.8|9849.8|9860|9850|9860.3|9850.3|9859.8|9849.8|9
1650958080000|2022-04-26 07:28:00|9860.3|9850.3|9859.3|9849.3|9860.5|9850.5|9859.3|9849.3|6
1650958090000|2022-04-26 07:28:10|9859.5|9849.5|9859.5|9849.5|9859.5|9849.5|9859.3|9849.3|3
1650958100000|2022-04-26 07:28:20|9859.3|9849.3|9857.5|9847.5|9859.3|9849.3|9857.5|9847.5|6
1650958110000|2022-04-26 07:28:30|9857.3|9847.3|9857.3|9847.3|9858.5|9848.5|9857.3|9847.3|5
1650958120000|2022-04-26 07:28:40|9856.8|9846.8|9856.5|9846.5|9857.5|9847.5|9856.5|9846.5|10
1650958130000|2022-04-26 07:28:50|9856.8|9846.8|9854|9844|9856.8|9846.8|9854|9844|10
1650958140000|2022-04-26 07:29:00|9853.8|9843.8|9852.5|9842.5|9853.8|9843.8|9852.5|9842.5|14
1650958150000|2022-04-26 07:29:10|9852.8|9842.8|9851.5|9841.5|9852.8|9842.8|9851.5|9841.5|6
1650958160000|2022-04-26 07:29:20|9851.3|9841.3|9848.5|9838.5|9851.3|9841.3|9848.3|9838.3|16
1650958170000|2022-04-26 07:29:30|9849.3|9839.3|9849|9839|9849.8|9839.8|9849|9839|9
1650958180000|2022-04-26 07:29:40|9849.3|9839.3|9849.3|9839.3|9849.3|9839.3|9849|9839|5
1650958190000|2022-04-26 07:29:50|9849|9839|9848.8|9838.8|9849.3|9839.3|9848.8|9838.8|6
1650958200000|2022-04-26 07:30:00|9848.5|9838.5|9845|9835|9848.5|9838.5|9842.5|9832.5|13
1650958210000|2022-04-26 07:30:10|9845.5|9835.5|9845.3|9835.3|9845.8|9835.8|9844.8|9834.8|9
1650958220000|2022-04-26 07:30:20|9847.5|9837.5|9850|9840|9850|9840|9847.5|9837.5|9
1650958230000|2022-04-26 07:30:30|9850.3|9840.3|9852|9842|9852.5|9842.5|9850|9840|9
1650958240000|2022-04-26 07:30:40|9852.5|9842.5|9854.8|9844.8|9854.8|9844.8|9852.5|9842.5|6
1650958250000|2022-04-26 07:30:50|9854.5|9844.5|9853.3|9843.3|9854.5|9844.5|9853.3|9843.3|5
1650958260000|2022-04-26 07:31:00|9853|9843|9851.3|9841.3|9853|9843|9850.8|9840.8|10
1650958270000|2022-04-26 07:31:10|9851.5|9841.5|9852.3|9842.3|9853.3|9843.3|9851.5|9841.5|16
1650958280000|2022-04-26 07:31:20|9852.5|9842.5|9851.5|9841.5|9853.5|9843.5|9851.3|9841.3|14
1650958290000|2022-04-26 07:31:30|9851.3|9841.3|9852|9842|9852|9842|9851.3|9841.3|8
1650958300000|2022-04-26 07:31:40|9851.5|9841.5|9852.8|9842.8|9852.8|9842.8|9851.5|9841.5|3
1650958310000|2022-04-26 07:31:50|9853.5|9843.5|9853.3|9843.3|9853.8|9843.8|9852.5|9842.5|8
1650958320000|2022-04-26 07:32:00|9852.8|9842.8|9853.5|9843.5|9853.5|9843.5|9852.8|9842.8|3
1650958330000|2022-04-26 07:32:10|9853.3|9843.3|9853.3|9843.3|9853.3|9843.3|9853.3|9843.3|1
1650958340000|2022-04-26 07:32:20|9854.3|9844.3|9857|9847|9857|9847|9853.8|9843.8|9
1650958350000|2022-04-26 07:32:30|9857.3|9847.3|9858|9848|9858.3|9848.3|9857.3|9847.3|6
1650958360000|2022-04-26 07:32:40|9858.3|9848.3|9861.3|9851.3|9861.3|9851.3|9858.3|9848.3|9
1650958370000|2022-04-26 07:32:50|9861|9851|9862|9852|9862|9852|9861|9851|8
1650958380000|2022-04-26 07:33:00|9862.3|9852.3|9863|9853|9864|9854|9862.3|9852.3|6
1650958390000|2022-04-26 07:33:10|9862.8|9852.8|9863.5|9853.5|9863.5|9853.5|9862.8|9852.8|4
1650958400000|2022-04-26 07:33:20|9864.3|9854.3|9866|9856|9866.3|9856.3|9864.3|9854.3|5
1650958410000|2022-04-26 07:33:30|9867.3|9857.3|9868.8|9858.8|9868.8|9858.8|9866.5|9856.5|12
1650958420000|2022-04-26 07:33:40|9868.5|9858.5|9867.3|9857.3|9868.5|9858.5|9867.3|9857.3|4
1650958430000|2022-04-26 07:33:50|9867.8|9857.8|9867|9857|9867.8|9857.8|9867|9857|2
1650958440000|2022-04-26 07:34:00|9866.5|9856.5|9866|9856|9867|9857|9865.8|9855.8|7
1650958450000|2022-04-26 07:34:10|9865.8|9855.8|9867.3|9857.3|9867.3|9857.3|9865|9855|7
1650958460000|2022-04-26 07:34:20|9866.8|9856.8|9866.3|9856.3|9868.5|9858.5|9866.3|9856.3|13
1650958470000|2022-04-26 07:34:30|9866.5|9856.5|9866.8|9856.8|9867.3|9857.3|9866.5|9856.5|8
1650958480000|2022-04-26 07:34:40|9866.5|9856.5|9871|9861|9871.8|9861.8|9866.5|9856.5|9
1650958490000|2022-04-26 07:34:50|9871.3|9861.3|9869.5|9859.5|9871.3|9861.3|9869.5|9859.5|4
1650958500000|2022-04-26 07:35:00|9869.3|9859.3|9867.8|9857.8|9871|9861|9867.3|9857.3|12
1650958510000|2022-04-26 07:35:10|9867|9857|9865.8|9855.8|9868.8|9858.8|9865.8|9855.8|14
1650958520000|2022-04-26 07:35:20|9865.5|9855.5|9865.3|9855.3|9865.5|9855.5|9865.3|9855.3|2
1650958530000|2022-04-26 07:35:30|9865.5|9855.5|9865|9855|9865.5|9855.5|9865|9855|2
1650958540000|2022-04-26 07:35:40|9865.5|9855.5|9866|9856|9866.3|9856.3|9865.5|9855.5|12
1650958550000|2022-04-26 07:35:50|9866.3|9856.3|9868.8|9858.8|9868.8|9858.8|9866.3|9856.3|4
1650958560000|2022-04-26 07:36:00|9868.5|9858.5|9868.5|9858.5|9868.5|9858.5|9866.8|9856.8|11
1650958570000|2022-04-26 07:36:10|9868.8|9858.8|9866.5|9856.5|9868.8|9858.8|9865.5|9855.5|9
1650958580000|2022-04-26 07:36:20|9866|9856|9863|9853|9866|9856|9863|9853|7
1650958590000|2022-04-26 07:36:30|9862.8|9852.8|9862.3|9852.3|9863.8|9853.8|9862|9852|9
1650958600000|2022-04-26 07:36:40|9861.8|9851.8|9860|9850|9861.8|9851.8|9860|9850|11
1650958610000|2022-04-26 07:36:50|9859.5|9849.5|9861.5|9851.5|9861.5|9851.5|9857.8|9847.8|9
1650958620000|2022-04-26 07:37:00|9861.8|9851.8|9863|9853|9863|9853|9861.8|9851.8|4
1650958630000|2022-04-26 07:37:10|9862.8|9852.8|9865.5|9855.5|9865.8|9855.8|9862|9852|8
1650958650000|2022-04-26 07:37:30|9865.3|9855.3|9863.5|9853.5|9865.3|9855.3|9862.5|9852.5|12
1650958660000|2022-04-26 07:37:40|9863.3|9853.3|9864.8|9854.8|9864.8|9854.8|9863.3|9853.3|4
1650958670000|2022-04-26 07:37:50|9865.3|9855.3|9865|9855|9866|9856|9865|9855|6
1650958680000|2022-04-26 07:38:00|9865.3|9855.3|9866|9856|9866|9856|9863.3|9853.3|4
1650958690000|2022-04-26 07:38:10|9866.3|9856.3|9865|9855|9866.3|9856.3|9864.8|9854.8|4
1650958700000|2022-04-26 07:38:20|9864.3|9854.3|9863.8|9853.8|9864.3|9854.3|9863.8|9853.8|2
1650958710000|2022-04-26 07:38:30|9863.5|9853.5|9860.3|9850.3|9863.5|9853.5|9860.3|9850.3|9
1650958720000|2022-04-26 07:38:40|9860.5|9850.5|9860.5|9850.5|9860.8|9850.8|9860.5|9850.5|3
1650958730000|2022-04-26 07:38:50|9860.3|9850.3|9859.3|9849.3|9861|9851|9859.3|9849.3|7
1650958740000|2022-04-26 07:39:00|9859.8|9849.8|9859.3|9849.3|9860.3|9850.3|9859|9849|12
1650958750000|2022-04-26 07:39:10|9859|9849|9861|9851|9861.3|9851.3|9858.3|9848.3|8
1650958760000|2022-04-26 07:39:20|9861.3|9851.3|9861.3|9851.3|9861.5|9851.5|9861.3|9851.3|3
1650958770000|2022-04-26 07:39:30|9861.5|9851.5|9859.5|9849.5|9862|9852|9858|9848|14
1650958780000|2022-04-26 07:39:40|9859.8|9849.8|9859.3|9849.3|9860|9850|9859.3|9849.3|6
1650958790000|2022-04-26 07:39:50|9859.5|9849.5|9858.8|9848.8|9859.5|9849.5|9858.8|9848.8|3
1650958800000|2022-04-26 07:40:00|9856.8|9846.8|9853|9843|9856.8|9846.8|9851.5|9841.5|16
1650958810000|2022-04-26 07:40:10|9853.5|9843.5|9848.5|9838.5|9853.8|9843.8|9848.3|9838.3|16
1650958820000|2022-04-26 07:40:20|9849|9839|9850.3|9840.3|9850.5|9840.5|9849|9839|6
1650958830000|2022-04-26 07:40:30|9851.3|9841.3|9851.8|9841.8|9852.5|9842.5|9851.3|9841.3|7
1650958840000|2022-04-26 07:40:40|9851.5|9841.5|9850|9840|9851.8|9841.8|9849.5|9839.5|7
1650958850000|2022-04-26 07:40:50|9849.8|9839.8|9851.5|9841.5|9851.5|9841.5|9849.8|9839.8|5
1650958860000|2022-04-26 07:41:00|9851.8|9841.8|9853.8|9843.8|9854|9844|9851.8|9841.8|9
1650958870000|2022-04-26 07:41:10|9854.3|9844.3|9855|9845|9855|9845|9854.3|9844.3|8
1650958880000|2022-04-26 07:41:20|9855.3|9845.3|9857.3|9847.3|9857.3|9847.3|9855.3|9845.3|13
1650958890000|2022-04-26 07:41:30|9857|9847|9857.8|9847.8|9858|9848|9857|9847|5
1650958900000|2022-04-26 07:41:40|9856.8|9846.8|9855.3|9845.3|9856.8|9846.8|9854.8|9844.8|6
1650958910000|2022-04-26 07:41:50|9857|9847|9856.8|9846.8|9857.3|9847.3|9855.8|9845.8|11
1650958920000|2022-04-26 07:42:00|9857.3|9847.3|9853.5|9843.5|9857.3|9847.3|9853.5|9843.5|8
1650958930000|2022-04-26 07:42:10|9853.3|9843.3|9856.3|9846.3|9856.5|9846.5|9853.3|9843.3|11
1650958940000|2022-04-26 07:42:20|9856.5|9846.5|9857|9847|9857.3|9847.3|9856.5|9846.5|6
1650958950000|2022-04-26 07:42:30|9857.3|9847.3|9857.3|9847.3|9857.5|9847.5|9857.3|9847.3|5
1650958960000|2022-04-26 07:42:40|9857.5|9847.5|9857.5|9847.5|9858|9848|9857.5|9847.5|6
1650958970000|2022-04-26 07:42:50|9857.3|9847.3|9856.8|9846.8|9857.5|9847.5|9856.3|9846.3|9
1650958980000|2022-04-26 07:43:00|9856.5|9846.5|9856.5|9846.5|9856.8|9846.8|9856.3|9846.3|5
1650958990000|2022-04-26 07:43:10|9856.3|9846.3|9856.3|9846.3|9856.3|9846.3|9856.3|9846.3|1
1650959000000|2022-04-26 07:43:20|9856|9846|9854.3|9844.3|9856.8|9846.8|9854.3|9844.3|13
1650959010000|2022-04-26 07:43:30|9854.8|9844.8|9854.5|9844.5|9855.3|9845.3|9854.5|9844.5|3
1650959020000|2022-04-26 07:43:40|9853|9843|9854.5|9844.5|9855|9845|9853|9843|9
1650959030000|2022-04-26 07:43:50|9854.8|9844.8|9855|9845|9855|9845|9854.8|9844.8|2
1650959040000|2022-04-26 07:44:00|9854.5|9844.5|9848.5|9838.5|9854.8|9844.8|9847.8|9837.8|14
1650959050000|2022-04-26 07:44:10|9848.3|9838.3|9848|9838|9849|9839|9847.8|9837.8|7
1650959060000|2022-04-26 07:44:20|9848.3|9838.3|9849.8|9839.8|9849.8|9839.8|9848.3|9838.3|6
1650959070000|2022-04-26 07:44:30|9849.3|9839.3|9848.8|9838.8|9850|9840|9848.8|9838.8|7
1650959080000|2022-04-26 07:44:40|9848.5|9838.5|9844.8|9834.8|9848.5|9838.5|9844.8|9834.8|12
1650959090000|2022-04-26 07:44:50|9845|9835|9846.5|9836.5|9846.8|9836.8|9845|9835|9
1650959100000|2022-04-26 07:45:00|9846.3|9836.3|9845.5|9835.5|9846.3|9836.3|9845.5|9835.5|6
1650959110000|2022-04-26 07:45:10|9845.8|9835.8|9845.8|9835.8|9845.8|9835.8|9845.8|9835.8|1
1650959120000|2022-04-26 07:45:20|9845.5|9835.5|9842.3|9832.3|9845.5|9835.5|9842.3|9832.3|7
1650959130000|2022-04-26 07:45:30|9842.5|9832.5|9842.5|9832.5|9843.3|9833.3|9842.5|9832.5|5
1650959140000|2022-04-26 07:45:40|9843|9833|9842.8|9832.8|9843.5|9833.5|9842.8|9832.8|5
1650959150000|2022-04-26 07:45:50|9842.5|9832.5|9845.5|9835.5|9846|9836|9842.3|9832.3|13
1650959160000|2022-04-26 07:46:00|9845.3|9835.3|9846|9836|9846|9836|9845.3|9835.3|6
1650959170000|2022-04-26 07:46:10|9845.8|9835.8|9845.3|9835.3|9845.8|9835.8|9844.8|9834.8|5
1650959180000|2022-04-26 07:46:20|9845.5|9835.5|9847.5|9837.5|9848|9838|9845.5|9835.5|7
1650959190000|2022-04-26 07:46:30|9847.3|9837.3|9847.3|9837.3|9847.3|9837.3|9847|9837|3
1650959200000|2022-04-26 07:46:40|9847.5|9837.5|9850.5|9840.5|9850.5|9840.5|9847.5|9837.5|15
1650959210000|2022-04-26 07:46:50|9850.8|9840.8|9850.5|9840.5|9850.8|9840.8|9850.5|9840.5|2
1650959220000|2022-04-26 07:47:00|9850.8|9840.8|9849.3|9839.3|9850.8|9840.8|9849.3|9839.3|4
1650959230000|2022-04-26 07:47:10|9849|9839|9847.5|9837.5|9849|9839|9847.5|9837.5|8
1650959240000|2022-04-26 07:47:20|9847.8|9837.8|9847.5|9837.5|9848.3|9838.3|9846.8|9836.8|7
1650959250000|2022-04-26 07:47:30|9847.8|9837.8|9846|9836|9847.8|9837.8|9845.5|9835.5|8
1650959260000|2022-04-26 07:47:40|9845.8|9835.8|9848.8|9838.8|9848.8|9838.8|9845.8|9835.8|11
1650959270000|2022-04-26 07:47:50|9848.5|9838.5|9848.5|9838.5|9848.5|9838.5|9848.5|9838.5|1
1650959280000|2022-04-26 07:48:00|9847.8|9837.8|9848|9838|9848|9838|9847.5|9837.5|4
1650959290000|2022-04-26 07:48:10|9847.8|9837.8|9849.5|9839.5|9849.5|9839.5|9847.5|9837.5|10
1650959300000|2022-04-26 07:48:20|9849|9839|9849.3|9839.3|9849.3|9839.3|9848.8|9838.8|3
1650959310000|2022-04-26 07:48:30|9849|9839|9847|9837|9849|9839|9847|9837|4
1650959320000|2022-04-26 07:48:40|9847.3|9837.3|9850|9840|9850.3|9840.3|9847.3|9837.3|6
1650959330000|2022-04-26 07:48:50|9849.8|9839.8|9850|9840|9850.3|9840.3|9849.8|9839.8|8
1650959340000|2022-04-26 07:49:00|9849.8|9839.8|9849.8|9839.8|9849.8|9839.8|9848|9838|12
1650959350000|2022-04-26 07:49:10|9850|9840|9848.3|9838.3|9850|9840|9848.3|9838.3|6
1650959360000|2022-04-26 07:49:20|9848|9838|9849.5|9839.5|9849.5|9839.5|9848|9838|8
1650959370000|2022-04-26 07:49:30|9849|9839|9848.5|9838.5|9849|9839|9848.3|9838.3|4
1650959380000|2022-04-26 07:49:40|9848.3|9838.3|9850.3|9840.3|9850.3|9840.3|9848.3|9838.3|7
1650959390000|2022-04-26 07:49:50|9850.5|9840.5|9850.8|9840.8|9851|9841|9850|9840|10
1650959400000|2022-04-26 07:50:00|9850.5|9840.5|9851.8|9841.8|9852|9842|9850.3|9840.3|7
1650959410000|2022-04-26 07:50:10|9852|9842|9854|9844|9854|9844|9852|9842|6
1650959420000|2022-04-26 07:50:20|9854.3|9844.3|9854.3|9844.3|9854.3|9844.3|9852.8|9842.8|10
1650959430000|2022-04-26 07:50:30|9854|9844|9854|9844|9854|9844|9853|9843|7
1650959440000|2022-04-26 07:50:40|9854.3|9844.3|9854.5|9844.5|9855.3|9845.3|9854.3|9844.3|12
1650959450000|2022-04-26 07:50:50|9855|9845|9853|9843|9855.3|9845.3|9853|9843|9
1650959460000|2022-04-26 07:51:00|9853.3|9843.3|9857.8|9847.8|9857.8|9847.8|9853.3|9843.3|7
1650959470000|2022-04-26 07:51:10|9858.3|9848.3|9858.8|9848.8|9858.8|9848.8|9858.3|9848.3|5
1650959480000|2022-04-26 07:51:20|9859|9849|9859.5|9849.5|9859.8|9849.8|9858.5|9848.5|8
1650959490000|2022-04-26 07:51:30|9859.3|9849.3|9859.5|9849.5|9859.8|9849.8|9858.5|9848.5|7
1650959500000|2022-04-26 07:51:40|9859.8|9849.8|9859.5|9849.5|9859.8|9849.8|9859.5|9849.5|2
1650959510000|2022-04-26 07:51:50|9859|9849|9858|9848|9859.5|9849.5|9858|9848|9
1650959520000|2022-04-26 07:52:00|9857|9847|9857.5|9847.5|9858.3|9848.3|9856.3|9846.3|17
1650959530000|2022-04-26 07:52:10|9857.8|9847.8|9858.3|9848.3|9858.5|9848.5|9857.8|9847.8|10
1650959540000|2022-04-26 07:52:20|9858|9848|9858.3|9848.3|9858.3|9848.3|9858|9848|6
1650959550000|2022-04-26 07:52:30|9858.5|9848.5|9858.8|9848.8|9859|9849|9858.5|9848.5|5
1650959560000|2022-04-26 07:52:40|9858.5|9848.5|9856.8|9846.8|9858.5|9848.5|9856|9846|11
1650959570000|2022-04-26 07:52:50|9857|9847|9858.3|9848.3|9858.5|9848.5|9856.5|9846.5|14
1650959580000|2022-04-26 07:53:00|9858.5|9848.5|9857|9847|9858.5|9848.5|9856.8|9846.8|9
1650959590000|2022-04-26 07:53:10|9856.8|9846.8|9855.3|9845.3|9856.8|9846.8|9854.5|9844.5|13
1650959600000|2022-04-26 07:53:20|9855|9845|9854.8|9844.8|9855.5|9845.5|9854.8|9844.8|8
1650959610000|2022-04-26 07:53:30|9855|9845|9854.8|9844.8|9855|9845|9854.8|9844.8|8
1650959620000|2022-04-26 07:53:40|9854|9844|9853.8|9843.8|9854.5|9844.5|9853.5|9843.5|15
1650959630000|2022-04-26 07:53:50|9854|9844|9853|9843|9854|9844|9853|9843|4
1650959640000|2022-04-26 07:54:00|9853.3|9843.3|9854.3|9844.3|9855.5|9845.5|9853.3|9843.3|8
1650959660000|2022-04-26 07:54:20|9854|9844|9853.3|9843.3|9854|9844|9853|9843|7
1650959670000|2022-04-26 07:54:30|9853|9843|9852.5|9842.5|9853.3|9843.3|9852.5|9842.5|4
1650959680000|2022-04-26 07:54:40|9852.3|9842.3|9852|9842|9852.5|9842.5|9852|9842|8
1650959690000|2022-04-26 07:54:50|9851.8|9841.8|9852.3|9842.3|9852.5|9842.5|9851.8|9841.8|7
1650959700000|2022-04-26 07:55:00|9852|9842|9852.5|9842.5|9852.5|9842.5|9851.5|9841.5|6
1650959710000|2022-04-26 07:55:10|9852.8|9842.8|9853.3|9843.3|9853.3|9843.3|9852.8|9842.8|4
1650959720000|2022-04-26 07:55:20|9853.8|9843.8|9852.5|9842.5|9853.8|9843.8|9852.3|9842.3|5
1650959730000|2022-04-26 07:55:30|9852.3|9842.3|9852.3|9842.3|9853|9843|9852|9842|13
1650959740000|2022-04-26 07:55:40|9852|9842|9851.5|9841.5|9852|9842|9851.3|9841.3|4
1650959750000|2022-04-26 07:55:50|9851|9841|9851.3|9841.3|9852.3|9842.3|9851|9841|9
1650959760000|2022-04-26 07:56:00|9851.5|9841.5|9852.8|9842.8|9853.3|9843.3|9851.3|9841.3|17
1650959770000|2022-04-26 07:56:10|9852.5|9842.5|9852.5|9842.5|9852.8|9842.8|9852.3|9842.3|5
1650959780000|2022-04-26 07:56:20|9852.8|9842.8|9852.3|9842.3|9852.8|9842.8|9852|9842|6
1650959790000|2022-04-26 07:56:30|9852.5|9842.5|9852|9842|9853|9843|9851.5|9841.5|6
1650959800000|2022-04-26 07:56:40|9851.5|9841.5|9851.5|9841.5|9851.5|9841.5|9851|9841|7
1650959810000|2022-04-26 07:56:50|9851.3|9841.3|9851.3|9841.3|9851.5|9841.5|9851.3|9841.3|3
1650959820000|2022-04-26 07:57:00|9851|9841|9844.3|9834.3|9851|9841|9844.3|9834.3|5
1650959830000|2022-04-26 07:57:10|9843|9833|9844.3|9834.3|9844.3|9834.3|9842.3|9832.3|9
1650959850000|2022-04-26 07:57:30|9844.8|9834.8|9844.3|9834.3|9845|9835|9843.3|9833.3|7
1650959860000|2022-04-26 07:57:40|9844|9834|9842|9832|9844.5|9834.5|9842|9832|9
1650959870000|2022-04-26 07:57:50|9841.8|9831.8|9840.5|9830.5|9842.8|9832.8|9840.5|9830.5|15
1650959880000|2022-04-26 07:58:00|9840.8|9830.8|9845|9835|9845|9835|9840.8|9830.8|11
1650959890000|2022-04-26 07:58:10|9845.3|9835.3|9845.5|9835.5|9846.8|9836.8|9845.3|9835.3|11
1650959900000|2022-04-26 07:58:20|9845|9835|9846.8|9836.8|9847|9837|9845|9835|4
1650959910000|2022-04-26 07:58:30|9846.5|9836.5|9847.3|9837.3|9847.8|9837.8|9846|9836|7
1650959920000|2022-04-26 07:58:40|9847.8|9837.8|9848.3|9838.3|9850.5|9840.5|9847.8|9837.8|10
1650959930000|2022-04-26 07:58:50|9847.8|9837.8|9846.8|9836.8|9847.8|9837.8|9846.8|9836.8|10
1650959940000|2022-04-26 07:59:00|9847|9837|9846.8|9836.8|9847.3|9837.3|9846.8|9836.8|5
1650959950000|2022-04-26 07:59:10|9845.3|9835.3|9845|9835|9845.3|9835.3|9844.3|9834.3|5
1650959960000|2022-04-26 07:59:20|9844.8|9834.8|9844.3|9834.3|9844.8|9834.8|9844|9834|7
1650959970000|2022-04-26 07:59:30|9844|9834|9842.5|9832.5|9844|9834|9842.5|9832.5|5
1650959980000|2022-04-26 07:59:40|9842|9832|9842.5|9832.5|9842.5|9832.5|9842|9832|2
1650959990000|2022-04-26 07:59:50|9842.3|9832.3|9841.5|9831.5|9842.3|9832.3|9841.5|9831.5|2
1650960000000|2022-04-26 08:00:00|9841.8|9831.8|9842.3|9832.3|9842.3|9832.3|9839.3|9829.3|14
1650960010000|2022-04-26 08:00:10|9842.8|9832.8|9842.3|9832.3|9844.3|9834.3|9842.3|9832.3|11
1650960020000|2022-04-26 08:00:20|9842|9832|9841.5|9831.5|9842.3|9832.3|9841.3|9831.3|5
1650960030000|2022-04-26 08:00:30|9841.8|9831.8|9842.8|9832.8|9842.8|9832.8|9841.8|9831.8|3
1650960040000|2022-04-26 08:00:40|9843|9833|9844|9834|9844|9834|9843|9833|3
1650960050000|2022-04-26 08:00:50|9843.5|9833.5|9844.8|9834.8|9844.8|9834.8|9843|9833|11
1650960060000|2022-04-26 08:01:00|9845|9835|9848|9838|9848.5|9838.5|9844.5|9834.5|12
1650960070000|2022-04-26 08:01:10|9848.3|9838.3|9850|9840|9850.3|9840.3|9848.3|9838.3|6
1650960080000|2022-04-26 08:01:20|9849.8|9839.8|9848.3|9838.3|9849.8|9839.8|9846.8|9836.8|13
1650960090000|2022-04-26 08:01:30|9848|9838|9848.3|9838.3|9849.5|9839.5|9847.8|9837.8|11
1650960100000|2022-04-26 08:01:40|9848|9838|9847.3|9837.3|9848|9838|9847|9837|6
1650960110000|2022-04-26 08:01:50|9847|9837|9847.3|9837.3|9847.3|9837.3|9847|9837|2
1650960120000|2022-04-26 08:02:00|9847.8|9837.8|9849.8|9839.8|9849.8|9839.8|9847.8|9837.8|8
1650960130000|2022-04-26 08:02:10|9850|9840|9851.8|9841.8|9851.8|9841.8|9849.5|9839.5|12
1650960140000|2022-04-26 08:02:20|9851.5|9841.5|9849|9839|9851.5|9841.5|9848.5|9838.5|8
1650960150000|2022-04-26 08:02:30|9849.3|9839.3|9851.5|9841.5|9851.5|9841.5|9849.3|9839.3|3
1650960160000|2022-04-26 08:02:40|9852|9842|9853.8|9843.8|9854.3|9844.3|9852|9842|9
1650960170000|2022-04-26 08:02:50|9854.5|9844.5|9854|9844|9854.5|9844.5|9853.5|9843.5|4
1650960180000|2022-04-26 08:03:00|9854.3|9844.3|9856.5|9846.5|9856.5|9846.5|9854.3|9844.3|12
1650960190000|2022-04-26 08:03:10|9856.8|9846.8|9857.8|9847.8|9857.8|9847.8|9856.8|9846.8|6
1650960200000|2022-04-26 08:03:20|9857.5|9847.5|9855.8|9845.8|9857.5|9847.5|9855.8|9845.8|3
1650960210000|2022-04-26 08:03:30|9856|9846|9855.8|9845.8|9856|9846|9855.8|9845.8|2
1650960220000|2022-04-26 08:03:40|9856|9846|9856.3|9846.3|9856.3|9846.3|9856|9846|4
1650960230000|2022-04-26 08:03:50|9856|9846|9854|9844|9856|9846|9853|9843|5
1650960240000|2022-04-26 08:04:00|9854.5|9844.5|9851.3|9841.3|9854.5|9844.5|9851.3|9841.3|10
1650960250000|2022-04-26 08:04:10|9851|9841|9851.3|9841.3|9851.3|9841.3|9851|9841|2
1650960260000|2022-04-26 08:04:20|9851|9841|9847.8|9837.8|9851|9841|9847.5|9837.5|9
1650960270000|2022-04-26 08:04:30|9847.5|9837.5|9847.5|9837.5|9847.8|9837.8|9847.3|9837.3|7
1650960290000|2022-04-26 08:04:50|9847.8|9837.8|9848.5|9838.5|9848.5|9838.5|9847.8|9837.8|4
1650960300000|2022-04-26 08:05:00|9847.5|9837.5|9847.3|9837.3|9848|9838|9847.3|9837.3|4
1650960330000|2022-04-26 08:05:30|9848|9838|9847.3|9837.3|9848|9838|9847.3|9837.3|2
1650960340000|2022-04-26 08:05:40|9848|9838|9849.5|9839.5|9849.5|9839.5|9847.3|9837.3|7
1650960350000|2022-04-26 08:05:50|9849.8|9839.8|9852.5|9842.5|9853|9843|9849.8|9839.8|9
1650960360000|2022-04-26 08:06:00|9853.8|9843.8|9852.8|9842.8|9854|9844|9852.8|9842.8|5
1650960370000|2022-04-26 08:06:10|9852.3|9842.3|9852|9842|9852.5|9842.5|9851.8|9841.8|5
1650960380000|2022-04-26 08:06:20|9852.8|9842.8|9852.3|9842.3|9852.8|9842.8|9852.3|9842.3|3
1650960400000|2022-04-26 08:06:40|9852|9842|9851.3|9841.3|9852|9842|9851.3|9841.3|2
1650960410000|2022-04-26 08:06:50|9851|9841|9849.8|9839.8|9851|9841|9849.8|9839.8|2
1650960420000|2022-04-26 08:07:00|9850|9840|9849.8|9839.8|9850|9840|9849.8|9839.8|2
1650960430000|2022-04-26 08:07:10|9850|9840|9852|9842|9852|9842|9850|9840|5
1650960440000|2022-04-26 08:07:20|9852.3|9842.3|9855.3|9845.3|9855.3|9845.3|9852.3|9842.3|10
1650960450000|2022-04-26 08:07:30|9855.5|9845.5|9859|9849|9859|9849|9855.5|9845.5|7
1650960460000|2022-04-26 08:07:40|9859.3|9849.3|9860|9850|9860.3|9850.3|9859.3|9849.3|7
1650960470000|2022-04-26 08:07:50|9860.5|9850.5|9859|9849|9864.6|9850.5|9858.3|9844.6|10
1650960480000|2022-04-26 08:08:00|9862.3|9852.3|9862.3|9852.3|9862.8|9852.8|9862|9852|8
1650960490000|2022-04-26 08:08:10|9862|9852|9861|9851|9863|9853|9861|9851|6
1650960500000|2022-04-26 08:08:20|9860.8|9850.8|9860.5|9850.5|9860.8|9850.8|9860.3|9850.3|5
1650960510000|2022-04-26 08:08:30|9861|9851|9861|9851|9861.5|9851.5|9861|9851|5
1650960520000|2022-04-26 08:08:40|9861.5|9851.5|9862.8|9852.8|9863.3|9853.3|9861.5|9851.5|6
1650960530000|2022-04-26 08:08:50|9863|9853|9865|9855|9865|9855|9863|9853|2
1650960540000|2022-04-26 08:09:00|9864.8|9854.8|9864.5|9854.5|9864.8|9854.8|9863.3|9853.3|4
1650960550000|2022-04-26 08:09:10|9864.8|9854.8|9861|9851|9864.8|9854.8|9861|9851|8
1650960560000|2022-04-26 08:09:20|9861.5|9851.5|9864.3|9854.3|9864.3|9854.3|9861.5|9851.5|6
1650960570000|2022-04-26 08:09:30|9864.5|9854.5|9865.3|9855.3|9865.3|9855.3|9864.3|9854.3|7
1650960580000|2022-04-26 08:09:40|9865|9855|9864.8|9854.8|9865|9855|9864.8|9854.8|2
1650960590000|2022-04-26 08:09:50|9864.5|9854.5|9864.5|9854.5|9864.8|9854.8|9864.3|9854.3|4
1650960600000|2022-04-26 08:10:00|9864.3|9854.3|9864.5|9854.5|9864.5|9854.5|9862.8|9852.8|12
1650960610000|2022-04-26 08:10:10|9865|9855|9864.3|9854.3|9865|9855|9863.8|9853.8|9
1650960620000|2022-04-26 08:10:20|9870.1|9850.1|9867.3|9857.3|9870.1|9857.3|9865|9850.1|5
1650960630000|2022-04-26 08:10:30|9867.5|9857.5|9869.3|9859.3|9869.8|9859.8|9867.5|9857.5|10
1650960640000|2022-04-26 08:10:40|9869|9859|9869.5|9859.5|9869.5|9859.5|9869|9859|3
1650960650000|2022-04-26 08:10:50|9869.3|9859.3|9869|9859|9869.3|9859.3|9868.8|9858.8|3
1650960660000|2022-04-26 08:11:00|9869.3|9859.3|9871.8|9861.8|9871.8|9861.8|9869.3|9859.3|6
1650960670000|2022-04-26 08:11:10|9877.5|9857.5|9874.8|9864.8|9878.5|9864.8|9874.8|9857.5|4
1650960680000|2022-04-26 08:11:20|9874|9864|9875.8|9865.8|9875.8|9865.8|9874|9864|8
1650960690000|2022-04-26 08:11:30|9876|9866|9875.5|9865.5|9876|9866|9875.5|9865.5|7
1650960700000|2022-04-26 08:11:40|9875.8|9865.8|9873.8|9863.8|9875.8|9865.8|9873.8|9863.8|6
1650960710000|2022-04-26 08:11:50|9874|9864|9874|9864|9874|9864|9874|9864|1
1650960720000|2022-04-26 08:12:00|9874.3|9864.3|9871.3|9861.3|9876|9866|9871.3|9861.3|7
1650960730000|2022-04-26 08:12:10|9871|9861|9871|9861|9871.8|9861.8|9870.5|9860.5|11
1650960740000|2022-04-26 08:12:20|9870.8|9860.8|9872|9862|9872.5|9862.5|9870.8|9860.8|7
1650960750000|2022-04-26 08:12:30|9871.3|9861.3|9871.5|9861.5|9871.5|9861.5|9871|9861|6
1650960760000|2022-04-26 08:12:40|9871.8|9861.8|9874|9864|9874|9864|9871.8|9861.8|7
1650960770000|2022-04-26 08:12:50|9874.3|9864.3|9877|9867|9878.5|9868.5|9874.3|9864.3|7
1650960780000|2022-04-26 08:13:00|9877.3|9867.3|9877.3|9867.3|9877.3|9867.3|9877.3|9867.3|1
1650960790000|2022-04-26 08:13:10|9877.8|9867.8|9878|9868|9878|9868|9877.5|9867.5|5
1650960800000|2022-04-26 08:13:20|9878.3|9868.3|9878|9868|9878.5|9868.5|9877.8|9867.8|5
1650960810000|2022-04-26 08:13:30|9878.5|9868.5|9878.5|9868.5|9878.5|9868.5|9878.5|9868.5|1
1650960820000|2022-04-26 08:13:40|9879.5|9869.5|9881|9871|9881|9871|9879.5|9869.5|14
1650960830000|2022-04-26 08:13:50|9881.3|9871.3|9882|9872|9882|9872|9881.3|9871.3|4
1650960840000|2022-04-26 08:14:00|9882.3|9872.3|9880.3|9870.3|9882.3|9872.3|9880.3|9870.3|5
1650960850000|2022-04-26 08:14:10|9880|9870|9881.5|9871.5|9882.3|9872.3|9880|9870|9
1650960860000|2022-04-26 08:14:20|9881.3|9871.3|9882|9872|9882|9872|9881.3|9871.3|4
1650960870000|2022-04-26 08:14:30|9882.5|9872.5|9885.5|9875.5|9885.5|9875.5|9882.5|9872.5|5
1650960880000|2022-04-26 08:14:40|9885.8|9875.8|9884.3|9874.3|9885.8|9875.8|9883.3|9873.3|9
1650960890000|2022-04-26 08:14:50|9884.5|9874.5|9889|9879|9889|9879|9884.5|9874.5|11
1650960900000|2022-04-26 08:15:00|9889.3|9879.3|9889|9879|9889.3|9879.3|9888.8|9878.8|10
1650960910000|2022-04-26 08:15:10|9889.3|9879.3|9889|9879|9889.3|9879.3|9888.8|9878.8|4
1650960920000|2022-04-26 08:15:20|9889.3|9879.3|9889.3|9879.3|9889.3|9879.3|9889|9879|3
1650960930000|2022-04-26 08:15:30|9895.3|9875.3|9892.3|9882.3|9897.3|9883.3|9891.5|9875.3|11
1650960940000|2022-04-26 08:15:40|9892|9882|9893.3|9883.3|9893.3|9883.3|9892|9882|7
1650960950000|2022-04-26 08:15:50|9894|9884|9893|9883|9894|9884|9891.5|9881.5|11
1650960960000|2022-04-26 08:16:00|9892.8|9882.8|9892|9882|9892.8|9882.8|9892|9882|8
1650960970000|2022-04-26 08:16:10|9891.8|9881.8|9895.3|9875.3|9895.3|9881.8|9891|9875.3|4
1650960980000|2022-04-26 08:16:20|9889|9879|9889.5|9879.5|9889.8|9879.8|9888.8|9878.8|6
1650960990000|2022-04-26 08:16:30|9889.8|9879.8|9888.3|9878.3|9889.8|9879.8|9888.3|9878.3|8
1650961000000|2022-04-26 08:16:40|9888|9878|9886.8|9876.8|9888|9878|9886.8|9876.8|3
1650961010000|2022-04-26 08:16:50|9886.5|9876.5|9886.3|9876.3|9887.5|9877.5|9885.8|9875.8|11
1650961020000|2022-04-26 08:17:00|9885.8|9875.8|9886.5|9876.5|9886.5|9876.5|9885|9875|10
1650961030000|2022-04-26 08:17:10|9886.8|9876.8|9887.3|9877.3|9887.3|9877.3|9886.3|9876.3|6
1650961040000|2022-04-26 08:17:20|9887|9877|9886.3|9876.3|9887|9877|9886|9876|8
1650961050000|2022-04-26 08:17:30|9886|9876|9884.8|9874.8|9886|9876|9884.8|9874.8|10
1650961060000|2022-04-26 08:17:40|9884.5|9874.5|9885.5|9875.5|9885.5|9875.5|9884.5|9874.5|6
1650961070000|2022-04-26 08:17:50|9885.3|9875.3|9883.8|9873.8|9885.3|9875.3|9883.8|9873.8|2
1650961080000|2022-04-26 08:18:00|9884.5|9874.5|9885.5|9875.5|9885.8|9875.8|9884.5|9874.5|4
1650961090000|2022-04-26 08:18:10|9885.8|9875.8|9885.3|9875.3|9885.8|9875.8|9885.3|9875.3|3
1650961100000|2022-04-26 08:18:20|9884.8|9874.8|9884.3|9874.3|9884.8|9874.8|9884.3|9874.3|3
1650961110000|2022-04-26 08:18:30|9884|9874|9886|9876|9886|9876|9884|9874|11
1650961120000|2022-04-26 08:18:40|9886.5|9876.5|9886.5|9876.5|9886.5|9876.5|9886.5|9876.5|1
1650961130000|2022-04-26 08:18:50|9887.3|9877.3|9889|9879|9889|9879|9887.3|9877.3|5
1650961140000|2022-04-26 08:19:00|9888.8|9878.8|9889|9879|9889|9879|9888.8|9878.8|2
1650961150000|2022-04-26 08:19:10|9888.8|9878.8|9888.8|9878.8|9888.8|9878.8|9888.8|9878.8|1
1650961180000|2022-04-26 08:19:40|9888.5|9878.5|9887|9877|9888.5|9878.5|9886.5|9876.5|5
1650961190000|2022-04-26 08:19:50|9886.8|9876.8|9886.8|9876.8|9887|9877|9886.8|9876.8|5
1650961200000|2022-04-26 08:20:00|9886.5|9876.5|9886.8|9876.8|9886.8|9876.8|9884|9874|5
1650961210000|2022-04-26 08:20:10|9889.3|9879.3|9890.8|9880.8|9890.8|9880.8|9888.8|9878.8|11
1650961220000|2022-04-26 08:20:20|9890.5|9880.5|9888.3|9878.3|9890.5|9880.5|9888.3|9878.3|8
1650961230000|2022-04-26 08:20:30|9888.5|9878.5|9888.8|9878.8|9889.3|9879.3|9888|9878|6
1650961240000|2022-04-26 08:20:40|9889|9879|9889|9879|9889|9879|9887.8|9877.8|12
1650961250000|2022-04-26 08:20:50|9888.8|9878.8|9889|9879|9889.3|9879.3|9888.8|9878.8|5
1650961260000|2022-04-26 08:21:00|9888.8|9878.8|9889|9879|9890|9880|9888.8|9878.8|10
1650961270000|2022-04-26 08:21:10|9888|9878|9888.5|9878.5|9888.5|9878.5|9888|9878|2
1650961290000|2022-04-26 08:21:30|9888.3|9878.3|9887.3|9877.3|9888.3|9878.3|9887|9877|4
1650961300000|2022-04-26 08:21:40|9887|9877|9886|9876|9887.3|9877.3|9886|9876|9
1650961310000|2022-04-26 08:21:50|9886.3|9876.3|9886.8|9876.8|9886.8|9876.8|9886.3|9876.3|5
1650961320000|2022-04-26 08:22:00|9886.5|9876.5|9886.3|9876.3|9886.5|9876.5|9885.8|9875.8|7
1650961330000|2022-04-26 08:22:10|9886|9876|9886|9876|9886|9876|9886|9876|1
1650961340000|2022-04-26 08:22:20|9885|9875|9888.3|9878.3|9888.3|9878.3|9885|9875|13
1650961350000|2022-04-26 08:22:30|9888.5|9878.5|9889.8|9879.8|9890|9880|9888.5|9878.5|6
1650961360000|2022-04-26 08:22:40|9890.8|9880.8|9891.5|9881.5|9891.8|9881.8|9890.8|9880.8|6
1650961370000|2022-04-26 08:22:50|9891.3|9881.3|9893.5|9883.5|9893.5|9883.5|9891.3|9881.3|7
1650961380000|2022-04-26 08:23:00|9892.8|9882.8|9891.6|9881.6|9892.8|9882.8|9891|9881|5
1650961390000|2022-04-26 08:23:10|9891.8|9881.8|9892.3|9882.3|9892.3|9882.3|9891.8|9881.8|8
1650961400000|2022-04-26 08:23:20|9892|9882|9891.3|9881.3|9892|9882|9891.3|9881.3|5
1650961410000|2022-04-26 08:23:30|9891.5|9881.5|9891.5|9881.5|9891.5|9881.5|9891.5|9881.5|1
1650961420000|2022-04-26 08:23:40|9892|9882|9893.8|9883.8|9893.8|9883.8|9891.3|9881.3|4
1650961430000|2022-04-26 08:23:50|9894|9884|9895.3|9885.3|9895.3|9885.3|9893.8|9883.8|11
1650961440000|2022-04-26 08:24:00|9894.5|9884.5|9892|9882|9894.5|9884.5|9891.3|9881.3|3
1650961450000|2022-04-26 08:24:10|9892.3|9882.3|9891.3|9881.3|9892.3|9882.3|9891|9881|4
1650961460000|2022-04-26 08:24:20|9891.5|9881.5|9891.3|9881.3|9891.5|9881.5|9891.3|9881.3|2
1650961480000|2022-04-26 08:24:40|9891.5|9881.5|9891.5|9881.5|9892.3|9882.3|9891.5|9881.5|5
1650961490000|2022-04-26 08:24:50|9891|9881|9891.3|9881.3|9891.3|9881.3|9891|9881|2
1650961500000|2022-04-26 08:25:00|9891|9881|9889.3|9879.3|9891|9881|9889|9879|10
1650961510000|2022-04-26 08:25:10|9889|9879|9888.5|9878.5|9889|9879|9888.5|9878.5|3
1650961520000|2022-04-26 08:25:20|9887.8|9877.8|9887.8|9877.8|9888.3|9878.3|9887.8|9877.8|3
1650961530000|2022-04-26 08:25:30|9888|9878|9887.5|9877.5|9888|9878|9887.5|9877.5|3
1650961540000|2022-04-26 08:25:40|9887.8|9877.8|9887.8|9877.8|9887.8|9877.8|9887.8|9877.8|1
1650961550000|2022-04-26 08:25:50|9887.5|9877.5|9887.5|9877.5|9887.5|9877.5|9887.5|9877.5|1
1650961560000|2022-04-26 08:26:00|9887.3|9877.3|9885.8|9875.8|9887.3|9877.3|9885.8|9875.8|2
1650961580000|2022-04-26 08:26:20|9886.3|9876.3|9886.5|9876.5|9886.5|9876.5|9886.3|9876.3|2
1650961590000|2022-04-26 08:26:30|9886.8|9876.8|9887.5|9877.5|9887.5|9877.5|9886.8|9876.8|4
1650961600000|2022-04-26 08:26:40|9887.8|9877.8|9887.5|9877.5|9887.8|9877.8|9887.5|9877.5|2
1650961620000|2022-04-26 08:27:00|9886.8|9876.8|9886.5|9876.5|9887.3|9877.3|9886.5|9876.5|6
1650961630000|2022-04-26 08:27:10|9886.3|9876.3|9887|9877|9887|9877|9886.3|9876.3|5
1650961640000|2022-04-26 08:27:20|9887.3|9877.3|9887.3|9877.3|9887.5|9877.5|9887.3|9877.3|3
1650961650000|2022-04-26 08:27:30|9887.5|9877.5|9887.5|9877.5|9887.5|9877.5|9887.5|9877.5|1
1650961660000|2022-04-26 08:27:40|9887|9877|9886.5|9876.5|9887|9877|9886.5|9876.5|3
1650961690000|2022-04-26 08:28:10|9887|9877|9891.8|9881.8|9891.8|9881.8|9887|9877|9
1650961700000|2022-04-26 08:28:20|9891.5|9881.5|9892.3|9882.3|9892.3|9882.3|9891|9881|7
1650961710000|2022-04-26 08:28:30|9892.8|9882.8|9892.5|9882.5|9893|9883|9892.5|9882.5|6
1650961720000|2022-04-26 08:28:40|9892.8|9882.8|9892.5|9882.5|9893|9883|9892.3|9882.3|8
1650961730000|2022-04-26 08:28:50|9892.8|9882.8|9892.5|9882.5|9892.8|9882.8|9892.5|9882.5|2
1650961740000|2022-04-26 08:29:00|9892.8|9882.8|9891|9881|9893.8|9883.8|9891|9881|6
1650961750000|2022-04-26 08:29:10|9890.8|9880.8|9892|9882|9893.5|9883.5|9890|9880|9
1650961760000|2022-04-26 08:29:20|9891.8|9881.8|9894|9884|9894|9884|9891.8|9881.8|9
1650961770000|2022-04-26 08:29:30|9893.8|9883.8|9894|9884|9894|9884|9893.5|9883.5|11
1650961780000|2022-04-26 08:29:40|9894.3|9884.3|9894.8|9884.8|9895|9885|9894.3|9884.3|6
1650961790000|2022-04-26 08:29:50|9894.5|9884.5|9891.3|9881.3|9895|9885|9891|9881|10
1650961800000|2022-04-26 08:30:00|9891|9881|9896.3|9886.3|9896.3|9886.3|9891|9881|17
1650961810000|2022-04-26 08:30:10|9897|9887|9896.5|9886.5|9898.8|9888.8|9896.3|9886.3|11
1650961820000|2022-04-26 08:30:20|9896.3|9886.3|9897.5|9887.5|9899|9889|9896.3|9886.3|11
1650961830000|2022-04-26 08:30:30|9897.8|9887.8|9896.3|9886.3|9899|9889|9896.3|9886.3|4
1650961840000|2022-04-26 08:30:40|9896.5|9886.5|9895.3|9885.3|9897.3|9887.3|9895.3|9885.3|9
1650961850000|2022-04-26 08:30:50|9895|9885|9898.3|9888.3|9898.3|9888.3|9895|9885|8
1650961860000|2022-04-26 08:31:00|9898|9888|9896.5|9886.5|9899|9889|9896.5|9886.5|7
1650961870000|2022-04-26 08:31:10|9897|9887|9895.8|9885.8|9897.8|9887.8|9893.8|9883.8|16
1650961880000|2022-04-26 08:31:20|9895.3|9885.3|9893.8|9883.8|9895.5|9885.5|9893.8|9883.8|13
1650961890000|2022-04-26 08:31:30|9897.9|9877.9|9895.3|9885.3|9897.9|9885.5|9891.6|9877.9|7
1650961900000|2022-04-26 08:31:40|9895|9885|9894|9884|9895.3|9885.3|9894|9884|6
1650961910000|2022-04-26 08:31:50|9893.8|9883.8|9893.3|9883.3|9893.8|9883.8|9893.3|9883.3|2
1650961920000|2022-04-26 08:32:00|9894.8|9884.8|9895.8|9885.8|9896|9886|9894.8|9884.8|8
1650961930000|2022-04-26 08:32:10|9895.3|9885.3|9896.8|9886.8|9897.3|9887.3|9895.3|9885.3|7
1650961940000|2022-04-26 08:32:20|9896.5|9886.5|9896.5|9886.5|9896.5|9886.5|9896.5|9886.5|1
1650961950000|2022-04-26 08:32:30|9897.5|9887.5|9896.5|9886.5|9897.5|9887.5|9896.5|9886.5|7
1650961970000|2022-04-26 08:32:50|9897.3|9887.3|9897.5|9887.5|9897.5|9887.5|9897.3|9887.3|2
1650961980000|2022-04-26 08:33:00|9898|9888|9898.8|9888.8|9899|9889|9898|9888|3
1650961990000|2022-04-26 08:33:10|9898.5|9888.5|9897|9887|9898.5|9888.5|9897|9887|6
1650962000000|2022-04-26 08:33:20|9897.3|9887.3|9895|9885|9897.8|9887.8|9894.8|9884.8|6
1650962010000|2022-04-26 08:33:30|9895.3|9885.3|9896|9886|9896.3|9886.3|9895.3|9885.3|14
1650962020000|2022-04-26 08:33:40|9895.8|9885.8|9896.3|9886.3|9896.3|9886.3|9895.8|9885.8|3
1650962030000|2022-04-26 08:33:50|9896.5|9886.5|9897.5|9887.5|9897.8|9887.8|9896.5|9886.5|10
1650962040000|2022-04-26 08:34:00|9897.3|9887.3|9893|9883|9897.3|9887.3|9893|9883|11
1650962050000|2022-04-26 08:34:10|9892.8|9882.8|9892.8|9882.8|9894|9884|9892.8|9882.8|5
1650962060000|2022-04-26 08:34:20|9892.5|9882.5|9893.8|9883.8|9893.8|9883.8|9892.3|9882.3|4
1650962070000|2022-04-26 08:34:30|9894|9884|9893.5|9883.5|9894|9884|9893.5|9883.5|3
1650962080000|2022-04-26 08:34:40|9893.8|9883.8|9896.3|9886.3|9896.3|9886.3|9893.8|9883.8|13
1650962090000|2022-04-26 08:34:50|9897|9887|9895.5|9885.5|9897|9887|9895.5|9885.5|5
1650962110000|2022-04-26 08:35:10|9896.3|9886.3|9896.3|9886.3|9896.3|9886.3|9896.3|9886.3|1
1650962120000|2022-04-26 08:35:20|9896.8|9886.8|9894.5|9884.5|9897.5|9887.5|9894.5|9884.5|16
1650962130000|2022-04-26 08:35:30|9894.3|9884.3|9893|9883|9894.3|9884.3|9893|9883|7
1650962140000|2022-04-26 08:35:40|9893.3|9883.3|9892|9882|9893.3|9883.3|9891.8|9881.8|10
1650962150000|2022-04-26 08:35:50|9892.3|9882.3|9892.5|9882.5|9892.5|9882.5|9892.3|9882.3|2
1650962160000|2022-04-26 08:36:00|9892|9882|9888.8|9878.8|9892|9882|9888|9878|7
1650962170000|2022-04-26 08:36:10|9889|9879|9888|9878|9889|9879|9887.8|9877.8|9
1650962180000|2022-04-26 08:36:20|9888.8|9878.8|9889.8|9879.8|9889.8|9879.8|9888.8|9878.8|5
1650962190000|2022-04-26 08:36:30|9889.5|9879.5|9889.3|9879.3|9889.5|9879.5|9888.8|9878.8|5
1650962200000|2022-04-26 08:36:40|9889.5|9879.5|9889|9879|9889.5|9879.5|9889|9879|3
1650962220000|2022-04-26 08:37:00|9889.5|9879.5|9888.3|9878.3|9889.5|9879.5|9886.8|9876.8|10
1650962230000|2022-04-26 08:37:10|9888.5|9878.5|9889.3|9879.3|9889.3|9879.3|9888.3|9878.3|10
1650962240000|2022-04-26 08:37:20|9889|9879|9889|9879|9889.3|9879.3|9889|9879|3
1650962250000|2022-04-26 08:37:30|9888.8|9878.8|9886.5|9876.5|9888.8|9878.8|9886.5|9876.5|10
1650962260000|2022-04-26 08:37:40|9886.3|9876.3|9888.3|9878.3|9888.8|9878.8|9886.3|9876.3|9
1650962270000|2022-04-26 08:37:50|9888|9878|9889.5|9879.5|9889.5|9879.5|9888|9878|12
1650962280000|2022-04-26 08:38:00|9889.3|9879.3|9888.8|9878.8|9889.3|9879.3|9888.5|9878.5|5
1650962290000|2022-04-26 08:38:10|9888.5|9878.5|9889.5|9879.5|9889.5|9879.5|9888.5|9878.5|6
1650962300000|2022-04-26 08:38:20|9889.3|9879.3|9889.3|9879.3|9889.5|9879.5|9889.3|9879.3|3
1650962310000|2022-04-26 08:38:30|9889.5|9879.5|9889.5|9879.5|9889.5|9879.5|9889.5|9879.5|1
1650962320000|2022-04-26 08:38:40|9889.3|9879.3|9890|9880|9890|9880|9889.3|9879.3|4
1650962330000|2022-04-26 08:38:50|9894|9874|9889|9879|9894|9879|9888|9874|8
1650962340000|2022-04-26 08:39:00|9888.8|9878.8|9890.8|9880.8|9890.8|9880.8|9888|9878|4
1650962350000|2022-04-26 08:39:10|9891|9881|9891.5|9881.5|9891.5|9881.5|9891|9881|2
1650962390000|2022-04-26 08:39:50|9891|9881|9891.3|9881.3|9891.3|9881.3|9891|9881|10
1650962400000|2022-04-26 08:40:00|9891.5|9881.5|9891.5|9881.5|9891.5|9881.5|9891.5|9881.5|1
1650962410000|2022-04-26 08:40:10|9891.3|9881.3|9891|9881|9891.3|9881.3|9891|9881|4
1650962420000|2022-04-26 08:40:20|9891.3|9881.3|9889.5|9879.5|9891.3|9881.3|9889.5|9879.5|4
1650962430000|2022-04-26 08:40:30|9889|9879|9888.3|9878.3|9889|9879|9888.3|9878.3|2
1650962440000|2022-04-26 08:40:40|9888.5|9878.5|9888.5|9878.5|9888.8|9878.8|9888.5|9878.5|3
1650962450000|2022-04-26 08:40:50|9888.3|9878.3|9888|9878|9888.3|9878.3|9888|9878|2
1650962460000|2022-04-26 08:41:00|9887.8|9877.8|9887.8|9877.8|9887.8|9877.8|9887.8|9877.8|1
1650962470000|2022-04-26 08:41:10|9888|9878|9888|9878|9888|9878|9888|9878|1
1650962480000|2022-04-26 08:41:20|9888.3|9878.3|9889|9879|9890.3|9880.3|9888.3|9878.3|9
1650962490000|2022-04-26 08:41:30|9890|9880|9887.3|9877.3|9890|9880|9887.3|9877.3|9
1650962500000|2022-04-26 08:41:40|9886.8|9876.8|9885.8|9875.8|9886.8|9876.8|9885.8|9875.8|3
1650962510000|2022-04-26 08:41:50|9886|9876|9887.8|9877.8|9887.8|9877.8|9886|9876|2
1650962520000|2022-04-26 08:42:00|9887.3|9877.3|9887.8|9877.8|9887.8|9877.8|9887.3|9877.3|2
1650962530000|2022-04-26 08:42:10|9887.3|9877.3|9886.5|9876.5|9887.3|9877.3|9886.5|9876.5|3
1650962540000|2022-04-26 08:42:20|9885.8|9875.8|9885.8|9875.8|9886|9876|9885.8|9875.8|5
1650962550000|2022-04-26 08:42:30|9886|9876|9886.3|9876.3|9887.3|9877.3|9885.8|9875.8|7
1650962560000|2022-04-26 08:42:40|9886|9876|9886.8|9876.8|9886.8|9876.8|9886|9876|4
1650962590000|2022-04-26 08:43:10|9887.3|9877.3|9889.3|9879.3|9889.3|9879.3|9887.3|9877.3|3
1650962600000|2022-04-26 08:43:20|9889.5|9879.5|9889.5|9879.5|9889.8|9879.8|9889.5|9879.5|3
1650962610000|2022-04-26 08:43:30|9890.3|9880.3|9890|9880|9890.8|9880.8|9890|9880|3
1650962620000|2022-04-26 08:43:40|9890.3|9880.3|9890.3|9880.3|9890.3|9880.3|9890.3|9880.3|1
1650962640000|2022-04-26 08:44:00|9890|9880|9888.3|9878.3|9890|9880|9888.3|9878.3|5
1650962660000|2022-04-26 08:44:20|9888.5|9878.5|9889|9879|9889.3|9879.3|9888.5|9878.5|6
1650962670000|2022-04-26 08:44:30|9888|9878|9889.8|9879.8|9889.8|9879.8|9887|9877|6
1650962680000|2022-04-26 08:44:40|9889|9879|9888.5|9878.5|9889|9879|9888.5|9878.5|2
1650962690000|2022-04-26 08:44:50|9888.3|9878.3|9889|9879|9889.3|9879.3|9888.3|9878.3|5
1650962700000|2022-04-26 08:45:00|9888|9878|9888|9878|9888.8|9878.8|9886.3|9876.3|12
1650962710000|2022-04-26 08:45:10|9888.5|9878.5|9888.8|9878.8|9889.3|9879.3|9888.5|9878.5|4
1650962720000|2022-04-26 08:45:20|9889.8|9879.8|9887.3|9877.3|9890.3|9880.3|9887.3|9877.3|7
1650962730000|2022-04-26 08:45:30|9886.8|9876.8|9886.5|9876.5|9886.8|9876.8|9886.5|9876.5|2
1650962740000|2022-04-26 08:45:40|9886.8|9876.8|9887.5|9877.5|9887.5|9877.5|9886.8|9876.8|3
1650962750000|2022-04-26 08:45:50|9887.3|9877.3|9886.8|9876.8|9887.3|9877.3|9886.8|9876.8|2
1650962760000|2022-04-26 08:46:00|9886.5|9876.5|9884.5|9874.5|9886.5|9876.5|9884.5|9874.5|6
1650962770000|2022-04-26 08:46:10|9884.3|9874.3|9883.3|9873.3|9884.3|9874.3|9883.3|9873.3|4
1650962780000|2022-04-26 08:46:20|9883.5|9873.5|9883.3|9873.3|9883.5|9873.5|9883.3|9873.3|2
1650962790000|2022-04-26 08:46:30|9883.5|9873.5|9882.5|9872.5|9883.5|9873.5|9881.5|9871.5|9
1650962800000|2022-04-26 08:46:40|9881.8|9871.8|9886.5|9876.5|9886.5|9876.5|9881.8|9871.8|17
1650962810000|2022-04-26 08:46:50|9887|9877|9886.5|9876.5|9887|9877|9886.5|9876.5|2
1650962820000|2022-04-26 08:47:00|9886|9876|9885|9875|9886.8|9876.8|9884.8|9874.8|10
1650962830000|2022-04-26 08:47:10|9884.8|9874.8|9885.3|9875.3|9885.5|9875.5|9884.5|9874.5|8
1650962840000|2022-04-26 08:47:20|9885.8|9875.8|9885|9875|9886|9876|9885|9875|9
1650962850000|2022-04-26 08:47:30|9885.3|9875.3|9885.8|9875.8|9885.8|9875.8|9885.3|9875.3|2
1650962860000|2022-04-26 08:47:40|9886|9876|9887.3|9877.3|9887.5|9877.5|9886|9876|8
1650962870000|2022-04-26 08:47:50|9887|9877|9887|9877|9887|9877|9886.8|9876.8|3
1650962880000|2022-04-26 08:48:00|9887.3|9877.3|9887.5|9877.5|9888|9878|9887|9877|6
1650962890000|2022-04-26 08:48:10|9888|9878|9888|9878|9888|9878|9888|9878|1
1650962900000|2022-04-26 08:48:20|9888.5|9878.5|9887.5|9877.5|9888.5|9878.5|9887.5|9877.5|8
1650962910000|2022-04-26 08:48:30|9887.3|9877.3|9887.5|9877.5|9887.5|9877.5|9887.3|9877.3|2
1650962920000|2022-04-26 08:48:40|9887.8|9877.8|9888|9878|9888.3|9878.3|9887.8|9877.8|3
1650962930000|2022-04-26 08:48:50|9888.3|9878.3|9888.8|9878.8|9888.8|9878.8|9888.3|9878.3|2
1650962940000|2022-04-26 08:49:00|9888.3|9878.3|9888.3|9878.3|9888.3|9878.3|9888.3|9878.3|1
1650962950000|2022-04-26 08:49:10|9888.5|9878.5|9889.5|9879.5|9889.5|9879.5|9888.5|9878.5|8
1650962960000|2022-04-26 08:49:20|9889.8|9879.8|9888|9878|9889.8|9879.8|9888|9878|5
1650962970000|2022-04-26 08:49:30|9888.3|9878.3|9888.5|9878.5|9888.5|9878.5|9888.3|9878.3|2
1650962980000|2022-04-26 08:49:40|9888.3|9878.3|9888.5|9878.5|9890.8|9880.8|9887.8|9877.8|12
1650962990000|2022-04-26 08:49:50|9888.8|9878.8|9888.5|9878.5|9888.8|9878.8|9888.5|9878.5|2
1650963000000|2022-04-26 08:50:00|9888.8|9878.8|9886|9876|9893|9879|9886|9873|5
1650963010000|2022-04-26 08:50:10|9886.1|9876.1|9886|9876|9886.3|9876.3|9885.8|9875.8|4
1650963020000|2022-04-26 08:50:20|9886.5|9876.5|9886.3|9876.3|9886.5|9876.5|9886.3|9876.3|2
1650963030000|2022-04-26 08:50:30|9886.5|9876.5|9888|9878|9888.8|9878.8|9886.5|9876.5|6
1650963050000|2022-04-26 08:50:50|9887.8|9877.8|9888|9878|9888|9878|9886.8|9876.8|6
1650963060000|2022-04-26 08:51:00|9887.8|9877.8|9887.5|9877.5|9888.3|9878.3|9887.5|9877.5|12
1650963070000|2022-04-26 08:51:10|9887.8|9877.8|9887.5|9877.5|9887.8|9877.8|9887.5|9877.5|2
1650963080000|2022-04-26 08:51:20|9887.8|9877.8|9888|9878|9888.3|9878.3|9887.8|9877.8|4
1650963090000|2022-04-26 08:51:30|9887.5|9877.5|9887|9877|9887.8|9877.8|9887|9877|5
1650963100000|2022-04-26 08:51:40|9886.5|9876.5|9884.8|9874.8|9886.8|9876.8|9884.8|9874.8|7
1650963110000|2022-04-26 08:51:50|9884.5|9874.5|9886|9876|9886.3|9876.3|9884|9874|7
1650963120000|2022-04-26 08:52:00|9886.3|9876.3|9886.5|9876.5|9886.8|9876.8|9886.3|9876.3|8
1650963130000|2022-04-26 08:52:10|9886.8|9876.8|9888.8|9878.8|9888.8|9878.8|9886.8|9876.8|8
1650963140000|2022-04-26 08:52:20|9888.5|9878.5|9888.5|9878.5|9889.3|9879.3|9888|9878|11
1650963150000|2022-04-26 08:52:30|9888.3|9878.3|9887.8|9877.8|9888.3|9878.3|9887.8|9877.8|5
1650963160000|2022-04-26 08:52:40|9888|9878|9888.8|9878.8|9889|9879|9888|9878|3
1650963180000|2022-04-26 08:53:00|9887.8|9877.8|9887|9877|9888.5|9878.5|9887|9877|6
1650963190000|2022-04-26 08:53:10|9886.8|9876.8|9888|9878|9888|9878|9886.8|9876.8|6
1650963200000|2022-04-26 08:53:20|9887.8|9877.8|9889|9879|9889|9879|9887.8|9877.8|9
1650963210000|2022-04-26 08:53:30|9889.3|9879.3|9889.3|9879.3|9889.5|9879.5|9889.3|9879.3|3
1650963220000|2022-04-26 08:53:40|9890.5|9880.5|9890|9880|9890.5|9880.5|9889.5|9879.5|5
1650963230000|2022-04-26 08:53:50|9889.8|9879.8|9888.5|9878.5|9889.8|9879.8|9888.5|9878.5|2
1650963240000|2022-04-26 08:54:00|9888.8|9878.8|9888.5|9878.5|9889|9879|9888.5|9878.5|6
1650963250000|2022-04-26 08:54:10|9888.3|9878.3|9889.5|9879.5|9889.8|9879.8|9888.3|9878.3|5
1650963260000|2022-04-26 08:54:20|9889.8|9879.8|9889.8|9879.8|9889.8|9879.8|9889.8|9879.8|1
1650963270000|2022-04-26 08:54:30|9889.5|9879.5|9888|9878|9889.5|9879.5|9888|9878|4
1650963280000|2022-04-26 08:54:40|9887.3|9877.3|9886.8|9876.8|9887.8|9877.8|9886.5|9876.5|8
1650963290000|2022-04-26 08:54:50|9886.5|9876.5|9885.8|9875.8|9886.5|9876.5|9885.8|9875.8|6
1650963300000|2022-04-26 08:55:00|9885.5|9875.5|9885.3|9875.3|9885.8|9875.8|9885.3|9875.3|6
1650963310000|2022-04-26 08:55:10|9885.5|9875.5|9886.3|9876.3|9886.3|9876.3|9885.5|9875.5|6
1650963340000|2022-04-26 08:55:40|9886.5|9876.5|9886.8|9876.8|9887.5|9877.5|9886.5|9876.5|4
1650963350000|2022-04-26 08:55:50|9887|9877|9878.9|9868.9|9887.3|9877.3|9878.9|9868.9|8
1650963360000|2022-04-26 08:56:00|9878.8|9868.8|9876.8|9866.8|9878.8|9868.8|9876.5|9866.5|6
1650963370000|2022-04-26 08:56:10|9876.5|9866.5|9876.5|9866.5|9877|9867|9876.3|9866.3|6
1650963380000|2022-04-26 08:56:20|9875|9865|9874.5|9864.5|9875|9865|9874|9864|4
1650963390000|2022-04-26 08:56:30|9875|9865|9877.5|9867.5|9878|9868|9874.8|9864.8|11
1650963410000|2022-04-26 08:56:50|9877.8|9867.8|9878|9868|9879|9869|9877.8|9867.8|6
1650963420000|2022-04-26 08:57:00|9878.3|9868.3|9878.3|9868.3|9878.8|9868.8|9878.3|9868.3|9
1650963430000|2022-04-26 08:57:10|9878|9868|9876.4|9866.4|9882.4|9868.3|9876.4|9861.8|8
1650963440000|2022-04-26 08:57:20|9876.5|9866.5|9877|9867|9877.8|9867.8|9876.5|9866.5|4
1650963450000|2022-04-26 08:57:30|9876.5|9866.5|9877.8|9867.8|9877.8|9867.8|9876.5|9866.5|3
1650963460000|2022-04-26 08:57:40|9877.5|9867.5|9877.3|9867.3|9877.8|9867.8|9877.3|9867.3|17
1650963470000|2022-04-26 08:57:50|9877.5|9867.5|9878.3|9868.3|9878.3|9868.3|9877.5|9867.5|4
1650963510000|2022-04-26 08:58:30|9878|9868|9876.8|9866.8|9878|9868|9876.8|9866.8|3
1650963520000|2022-04-26 08:58:40|9877|9867|9877|9867|9877|9867|9877|9867|1
1650963530000|2022-04-26 08:58:50|9877.5|9867.5|9878.5|9868.5|9878.5|9868.5|9877.5|9867.5|3
1650963550000|2022-04-26 08:59:10|9879.5|9869.5|9878.5|9868.5|9879.5|9869.5|9878.3|9868.3|3
1650963560000|2022-04-26 08:59:20|9879.3|9869.3|9879.8|9869.8|9879.8|9869.8|9879.3|9869.3|2
1650963570000|2022-04-26 08:59:30|9879.3|9869.3|9878.3|9868.3|9879.3|9869.3|9878.3|9868.3|9
1650963580000|2022-04-26 08:59:40|9878.5|9868.5|9878|9868|9879|9869|9878|9868|10
1650963590000|2022-04-26 08:59:50|9878.3|9868.3|9879.3|9869.3|9879.3|9869.3|9878.3|9868.3|3
1650963600000|2022-04-26 09:00:00|9879.5|9869.5|9878.8|9868.8|9879.5|9869.5|9878|9868|10
1650963610000|2022-04-26 09:00:10|9879.8|9869.8|9881.3|9871.3|9881.5|9871.5|9879.8|9869.8|4
1650963620000|2022-04-26 09:00:20|9881|9871|9884|9874|9884.3|9874.3|9881|9871|8
1650963640000|2022-04-26 09:00:40|9883.5|9873.5|9884|9874|9884|9874|9883.5|9873.5|2
1650963650000|2022-04-26 09:00:50|9883.8|9873.8|9881.8|9871.8|9883.8|9873.8|9881.8|9871.8|6
1650963660000|2022-04-26 09:01:00|9881.5|9871.5|9881|9871|9881.5|9871.5|9880.8|9870.8|5
1650963670000|2022-04-26 09:01:10|9881.3|9871.3|9884.8|9874.8|9884.8|9874.8|9881.3|9871.3|6
1650963680000|2022-04-26 09:01:20|9884.3|9874.3|9882.8|9872.8|9884.8|9874.8|9882.8|9872.8|7
1650963690000|2022-04-26 09:01:30|9883|9873|9882.5|9872.5|9883.3|9873.3|9882|9872|6
1650963700000|2022-04-26 09:01:40|9882.3|9872.3|9880.8|9870.8|9882.3|9872.3|9880.8|9870.8|6
1650963710000|2022-04-26 09:01:50|9880.5|9870.5|9880.5|9870.5|9881|9871|9880.5|9870.5|3
1650963720000|2022-04-26 09:02:00|9880.8|9870.8|9879.3|9869.3|9880.8|9870.8|9879.3|9869.3|7
1650963730000|2022-04-26 09:02:10|9879|9869|9877.8|9867.8|9879|9869|9877.8|9867.8|3
1650963740000|2022-04-26 09:02:20|9877.5|9867.5|9878|9868|9878|9868|9877.5|9867.5|3
1650963750000|2022-04-26 09:02:30|9877.8|9867.8|9877.8|9867.8|9877.8|9867.8|9877.3|9867.3|5
1650963760000|2022-04-26 09:02:40|9877.5|9867.5|9878|9868|9878|9868|9877.5|9867.5|3
1650963770000|2022-04-26 09:02:50|9878.5|9868.5|9878.8|9868.8|9878.8|9868.8|9878.5|9868.5|2
1650963780000|2022-04-26 09:03:00|9879|9869|9879.3|9869.3|9879.3|9869.3|9878.8|9868.8|4
1650963790000|2022-04-26 09:03:10|9879.5|9869.5|9881.5|9871.5|9881.5|9871.5|9879.5|9869.5|6
1650963800000|2022-04-26 09:03:20|9881.8|9871.8|9881.3|9871.3|9881.8|9871.8|9881.3|9871.3|2
1650963810000|2022-04-26 09:03:30|9881|9871|9880.8|9870.8|9881|9871|9879.8|9869.8|5
1650963820000|2022-04-26 09:03:40|9880.5|9870.5|9880|9870|9880.5|9870.5|9879.8|9869.8|9
1650963830000|2022-04-26 09:03:50|9880.3|9870.3|9880.5|9870.5|9880.5|9870.5|9880.3|9870.3|2
1650963840000|2022-04-26 09:04:00|9881.3|9871.3|9881.8|9871.8|9882|9872|9881.3|9871.3|8
1650963850000|2022-04-26 09:04:10|9882.5|9872.5|9881.3|9871.3|9882.5|9872.5|9881.3|9871.3|3
1650963860000|2022-04-26 09:04:20|9881.5|9871.5|9882.3|9872.3|9882.3|9872.3|9881.5|9871.5|10
1650963870000|2022-04-26 09:04:30|9882|9872|9884|9874|9884|9874|9882|9872|13
1650963880000|2022-04-26 09:04:40|9883.8|9873.8|9882.3|9872.3|9884.3|9874.3|9882.3|9872.3|7
1650963890000|2022-04-26 09:04:50|9882.5|9872.5|9881.8|9871.8|9882.5|9872.5|9881.5|9871.5|9
1650963900000|2022-04-26 09:05:00|9882|9872|9882.5|9872.5|9883|9873|9881.3|9871.3|16
1650963910000|2022-04-26 09:05:10|9882.8|9872.8|9882.5|9872.5|9883|9873|9882.5|9872.5|3
1650963920000|2022-04-26 09:05:20|9882.3|9872.3|9883|9873|9883|9873|9882.3|9872.3|3
1650963930000|2022-04-26 09:05:30|9882.8|9872.8|9882|9872|9883|9873|9881.8|9871.8|7
1650963940000|2022-04-26 09:05:40|9881.8|9871.8|9881.5|9871.5|9882|9872|9881.5|9871.5|4
1650963950000|2022-04-26 09:05:50|9882|9872|9882.5|9872.5|9882.8|9872.8|9882|9872|3
1650963960000|2022-04-26 09:06:00|9882.3|9872.3|9883|9873|9883.3|9873.3|9882.3|9872.3|4
1650963970000|2022-04-26 09:06:10|9883.3|9873.3|9883.3|9873.3|9883.3|9873.3|9883|9873|11
1650963980000|2022-04-26 09:06:20|9883|9873|9883|9873|9883|9873|9883|9873|1
1650963990000|2022-04-26 09:06:30|9883.3|9873.3|9882.5|9872.5|9883.3|9873.3|9882.5|9872.5|5
1650964000000|2022-04-26 09:06:40|9882.8|9872.8|9882.8|9872.8|9883|9873|9882.8|9872.8|3
1650964010000|2022-04-26 09:06:50|9882.5|9872.5|9882.5|9872.5|9882.5|9872.5|9882.5|9872.5|1
1650964020000|2022-04-26 09:07:00|9883|9873|9883|9873|9883.3|9873.3|9883|9873|3
1650964030000|2022-04-26 09:07:10|9883.3|9873.3|9883.3|9873.3|9883.3|9873.3|9883|9873|7
1650964040000|2022-04-26 09:07:20|9883.5|9873.5|9883.8|9873.8|9883.8|9873.8|9883.5|9873.5|2
1650964050000|2022-04-26 09:07:30|9884.5|9874.5|9885.8|9875.8|9885.8|9875.8|9884.5|9874.5|10
1650964060000|2022-04-26 09:07:40|9885.5|9875.5|9885.3|9875.3|9885.5|9875.5|9884.8|9874.8|5
1650964070000|2022-04-26 09:07:50|9885.5|9875.5|9886.3|9876.3|9886.5|9876.5|9885.5|9875.5|5
1650964080000|2022-04-26 09:08:00|9886.5|9876.5|9887.3|9877.3|9887.3|9877.3|9886.5|9876.5|3
1650964090000|2022-04-26 09:08:10|9887.5|9877.5|9890.8|9880.8|9892.3|9882.3|9887.5|9877.5|8
1650964100000|2022-04-26 09:08:20|9891.5|9881.5|9890.8|9880.8|9891.8|9881.8|9890.8|9880.8|4
1650964110000|2022-04-26 09:08:30|9891.8|9881.8|9890.5|9880.5|9891.8|9881.8|9890.3|9880.3|7
1650964120000|2022-04-26 09:08:40|9890.3|9880.3|9890|9880|9890.3|9880.3|9890|9880|2
1650964140000|2022-04-26 09:09:00|9889.8|9879.8|9886.8|9876.8|9889.8|9879.8|9886.8|9876.8|9
1650964150000|2022-04-26 09:09:10|9886.5|9876.5|9886.8|9876.8|9886.8|9876.8|9886.5|9876.5|4
1650964160000|2022-04-26 09:09:20|9887.3|9877.3|9886.8|9876.8|9887.3|9877.3|9886.8|9876.8|2
1650964170000|2022-04-26 09:09:30|9886.5|9876.5|9886.5|9876.5|9886.5|9876.5|9886.5|9876.5|1
1650964190000|2022-04-26 09:09:50|9886.8|9876.8|9888.3|9878.3|9888.3|9878.3|9886.8|9876.8|4
1650964210000|2022-04-26 09:10:10|9888.8|9878.8|9890|9880|9890|9880|9888.8|9878.8|3
1650964220000|2022-04-26 09:10:20|9890.3|9880.3|9889.3|9879.3|9890.8|9880.8|9889.3|9879.3|6
1650964230000|2022-04-26 09:10:30|9889.5|9879.5|9889.3|9879.3|9889.5|9879.5|9888.8|9878.8|4
1650964240000|2022-04-26 09:10:40|9889|9879|9888.5|9878.5|9889|9879|9888.3|9878.3|8
1650964250000|2022-04-26 09:10:50|9888.3|9878.3|9888.3|9878.3|9888.5|9878.5|9888.3|9878.3|3
1650964260000|2022-04-26 09:11:00|9888|9878|9887.8|9877.8|9888|9878|9887.8|9877.8|2
1650964270000|2022-04-26 09:11:10|9888|9878|9889.5|9879.5|9890|9880|9888|9878|6
1650964280000|2022-04-26 09:11:20|9889.3|9879.3|9887|9877|9889.3|9879.3|9887|9877|6
1650964290000|2022-04-26 09:11:30|9887.3|9877.3|9887.3|9877.3|9887.3|9877.3|9887|9877|5
1650964300000|2022-04-26 09:11:40|9887|9877|9887|9877|9887.3|9877.3|9887|9877|3
1650964310000|2022-04-26 09:11:50|9886.8|9876.8|9886.3|9876.3|9886.8|9876.8|9886.3|9876.3|2
1650964320000|2022-04-26 09:12:00|9886|9876|9883.8|9873.8|9886|9876|9883.5|9873.5|8
1650964330000|2022-04-26 09:12:10|9883.5|9873.5|9884|9874|9884|9874|9883.5|9873.5|5
1650964340000|2022-04-26 09:12:20|9883.8|9873.8|9883.8|9873.8|9883.8|9873.8|9883.8|9873.8|1
1650964350000|2022-04-26 09:12:30|9884|9874|9883.8|9873.8|9884|9874|9883.8|9873.8|2
1650964370000|2022-04-26 09:12:50|9884|9874|9884|9874|9884|9874|9884|9874|1
1650964380000|2022-04-26 09:13:00|9883.8|9873.8|9883|9873|9883.8|9873.8|9882.8|9872.8|7
1650964390000|2022-04-26 09:13:10|9883.5|9873.5|9883.3|9873.3|9883.5|9873.5|9883.3|9873.3|2
1650964400000|2022-04-26 09:13:20|9883.5|9873.5|9883.5|9873.5|9883.5|9873.5|9883.3|9873.3|3
1650964430000|2022-04-26 09:13:50|9883.8|9873.8|9883.3|9873.3|9883.8|9873.8|9883.3|9873.3|3
1650964440000|2022-04-26 09:14:00|9883|9873|9882.3|9872.3|9883|9873|9882|9872|5
1650964450000|2022-04-26 09:14:10|9882.5|9872.5|9882.5|9872.5|9882.5|9872.5|9882.5|9872.5|1
1650964460000|2022-04-26 09:14:20|9882.8|9872.8|9882.5|9872.5|9882.8|9872.8|9882.5|9872.5|2
1650964470000|2022-04-26 09:14:30|9888.3|9868.3|9885.6|9875.6|9888.3|9875.6|9884.9|9868.3|8
1650964480000|2022-04-26 09:14:40|9885.9|9875.9|9886.8|9876.8|9886.8|9876.8|9885.9|9875.9|3
1650964490000|2022-04-26 09:14:50|9886.5|9876.5|9886.3|9876.3|9886.5|9876.5|9886.3|9876.3|2
1650964500000|2022-04-26 09:15:00|9886.5|9876.5|9886.5|9876.5|9886.8|9876.8|9886.5|9876.5|3
1650964510000|2022-04-26 09:15:10|9886.8|9876.8|9887.5|9877.5|9888|9878|9886.8|9876.8|7
1650964520000|2022-04-26 09:15:20|9887.3|9877.3|9886.5|9876.5|9887.3|9877.3|9886.5|9876.5|5
1650964530000|2022-04-26 09:15:30|9885.8|9875.8|9885.8|9875.8|9886|9876|9885|9875|5
1650964540000|2022-04-26 09:15:40|9885|9875|9884.5|9874.5|9885.8|9875.8|9884.5|9874.5|4
1650964550000|2022-04-26 09:15:50|9885|9875|9884.5|9874.5|9885|9875|9884.5|9874.5|5
1650964560000|2022-04-26 09:16:00|9884|9874|9882.5|9872.5|9884|9874|9882.3|9872.3|6
1650964570000|2022-04-26 09:16:10|9882.3|9872.3|9880|9870|9882.3|9872.3|9880|9870|3
1650964580000|2022-04-26 09:16:20|9879.3|9869.3|9881|9871|9881|9871|9879.3|9869.3|4
1650964590000|2022-04-26 09:16:30|9881.3|9871.3|9883|9873|9883|9873|9881.3|9871.3|4
1650964610000|2022-04-26 09:16:50|9883.3|9873.3|9883|9873|9883.5|9873.5|9883|9873|6
1650964620000|2022-04-26 09:17:00|9882.8|9872.8|9882.8|9872.8|9882.8|9872.8|9882.8|9872.8|1
1650964630000|2022-04-26 09:17:10|9881.8|9871.8|9880.5|9870.5|9881.8|9871.8|9880.5|9870.5|2
1650964640000|2022-04-26 09:17:20|9881|9871|9881.8|9871.8|9881.8|9871.8|9881|9871|2
1650964650000|2022-04-26 09:17:30|9882|9872|9882|9872|9882.3|9872.3|9882|9872|3
1650964660000|2022-04-26 09:17:40|9882.3|9872.3|9882.8|9872.8|9883|9873|9882.3|9872.3|7
1650964670000|2022-04-26 09:17:50|9882.5|9872.5|9882.5|9872.5|9882.5|9872.5|9882.5|9872.5|1
1650964690000|2022-04-26 09:18:10|9882.8|9872.8|9883.8|9873.8|9883.8|9873.8|9882.8|9872.8|3
1650964700000|2022-04-26 09:18:20|9883.5|9873.5|9883.3|9873.3|9883.5|9873.5|9882.3|9872.3|7
1650964710000|2022-04-26 09:18:30|9883.8|9873.8|9883.3|9873.3|9883.8|9873.8|9883.3|9873.3|3
1650964720000|2022-04-26 09:18:40|9883.5|9873.5|9883.5|9873.5|9883.5|9873.5|9883.5|9873.5|1
1650964730000|2022-04-26 09:18:50|9883.8|9873.8|9883.5|9873.5|9883.8|9873.8|9883.5|9873.5|2
1650964740000|2022-04-26 09:19:00|9882.8|9872.8|9881.8|9871.8|9883.3|9873.3|9881.8|9871.8|5
1650964750000|2022-04-26 09:19:10|9881.5|9871.5|9882.3|9872.3|9882.3|9872.3|9881.5|9871.5|5
1650964760000|2022-04-26 09:19:20|9881.8|9871.8|9882|9872|9882.3|9872.3|9881.8|9871.8|3
1650964770000|2022-04-26 09:19:30|9881.8|9871.8|9881|9871|9881.8|9871.8|9880.5|9870.5|5
1650964780000|2022-04-26 09:19:40|9881.3|9871.3|9882.8|9872.8|9882.8|9872.8|9881.3|9871.3|5
1650964790000|2022-04-26 09:19:50|9883|9873|9883|9873|9883.3|9873.3|9883|9873|3
1650964800000|2022-04-26 09:20:00|9883.3|9873.3|9882.5|9872.5|9883.3|9873.3|9882.5|9872.5|5
1650964810000|2022-04-26 09:20:10|9881.5|9871.5|9881.8|9871.8|9882|9872|9881.5|9871.5|4
1650964820000|2022-04-26 09:20:20|9881.5|9871.5|9881|9871|9881.5|9871.5|9881|9871|2
1650964840000|2022-04-26 09:20:40|9880.8|9870.8|9877.5|9867.5|9880.8|9870.8|9877.3|9867.3|10
1650964850000|2022-04-26 09:20:50|9877.3|9867.3|9877.5|9867.5|9877.5|9867.5|9877.3|9867.3|4
1650964860000|2022-04-26 09:21:00|9877.3|9867.3|9877.3|9867.3|9877.5|9867.5|9877|9867|11
1650964870000|2022-04-26 09:21:10|9877.5|9867.5|9877.5|9867.5|9877.5|9867.5|9877.3|9867.3|3
1650964890000|2022-04-26 09:21:30|9877.8|9867.8|9877.8|9867.8|9878.5|9868.5|9877.5|9867.5|6
1650964910000|2022-04-26 09:21:50|9878|9868|9878.3|9868.3|9878.3|9868.3|9878|9868|2
1650964920000|2022-04-26 09:22:00|9878.5|9868.5|9879|9869|9879.8|9869.8|9878.3|9868.3|8
1650964940000|2022-04-26 09:22:20|9878.8|9868.8|9878.8|9868.8|9878.8|9868.8|9878.8|9868.8|1
1650964960000|2022-04-26 09:22:40|9879|9869|9879|9869|9879|9869|9879|9869|1
1650964970000|2022-04-26 09:22:50|9879.3|9869.3|9879.8|9869.8|9879.8|9869.8|9879.3|9869.3|2
1650964980000|2022-04-26 09:23:00|9879.5|9869.5|9882|9872|9882|9872|9879.5|9869.5|3
1650964990000|2022-04-26 09:23:10|9881.9|9871.9|9882.3|9872.3|9882.8|9872.8|9881.9|9871.9|5
1650965000000|2022-04-26 09:23:20|9882|9872|9882|9872|9882|9872|9882|9872|1
1650965010000|2022-04-26 09:23:30|9882.3|9872.3|9883|9873|9883|9873|9882.3|9872.3|5
1650965020000|2022-04-26 09:23:40|9883.3|9873.3|9884.3|9874.3|9884.3|9874.3|9883.3|9873.3|4
1650965030000|2022-04-26 09:23:50|9884|9874|9883|9873|9884|9874|9882.8|9872.8|4
1650965040000|2022-04-26 09:24:00|9882.8|9872.8|9883.3|9873.3|9883.8|9873.8|9882.8|9872.8|6
1650965050000|2022-04-26 09:24:10|9883.5|9873.5|9885|9875|9885|9875|9883.5|9873.5|4
1650965080000|2022-04-26 09:24:40|9885.3|9875.3|9885|9875|9885.3|9875.3|9885|9875|2
1650965090000|2022-04-26 09:24:50|9884.8|9874.8|9885.5|9875.5|9885.5|9875.5|9884.8|9874.8|5
1650965100000|2022-04-26 09:25:00|9886|9876|9888.3|9878.3|9888.3|9878.3|9886|9876|8
1650965110000|2022-04-26 09:25:10|9888|9878|9886.5|9876.5|9888|9878|9886.5|9876.5|7
1650965130000|2022-04-26 09:25:30|9886.3|9876.3|9886.3|9876.3|9886.3|9876.3|9886.3|9876.3|1
1650965140000|2022-04-26 09:25:40|9886|9876|9883.3|9873.3|9886|9876|9883.3|9873.3|5
1650965150000|2022-04-26 09:25:50|9883|9873|9882.5|9872.5|9883|9873|9882.5|9872.5|2
1650965160000|2022-04-26 09:26:00|9883.5|9873.5|9883|9873|9883.5|9873.5|9883|9873|2
1650965190000|2022-04-26 09:26:30|9883.3|9873.3|9884.8|9874.8|9884.8|9874.8|9883.3|9873.3|4
1650965200000|2022-04-26 09:26:40|9884.5|9874.5|9885|9875|9885|9875|9884.5|9874.5|5
1650965210000|2022-04-26 09:26:50|9885.3|9875.3|9885.3|9875.3|9885.5|9875.5|9885.3|9875.3|3
1650965220000|2022-04-26 09:27:00|9885.5|9875.5|9887|9877|9887.3|9877.3|9885.5|9875.5|4
1650965230000|2022-04-26 09:27:10|9886.8|9876.8|9886.3|9876.3|9886.8|9876.8|9886.3|9876.3|4
1650965240000|2022-04-26 09:27:20|9886.5|9876.5|9887.5|9877.5|9887.5|9877.5|9886.5|9876.5|6
1650965250000|2022-04-26 09:27:30|9887.8|9877.8|9889|9879|9889|9879|9887.8|9877.8|5
1650965270000|2022-04-26 09:27:50|9889.3|9879.3|9889.5|9879.5|9889.5|9879.5|9889.3|9879.3|2
1650965280000|2022-04-26 09:28:00|9890|9880|9890|9880|9890.3|9880.3|9890|9880|5
1650965290000|2022-04-26 09:28:10|9890.5|9880.5|9892.3|9882.3|9892.3|9882.3|9890.5|9880.5|4
1650965300000|2022-04-26 09:28:20|9892|9882|9888.8|9878.8|9892|9882|9888.5|9878.5|6
1650965310000|2022-04-26 09:28:30|9888.5|9878.5|9888.8|9878.8|9889|9879|9888.3|9878.3|8
1650965320000|2022-04-26 09:28:40|9888.5|9878.5|9889|9879|9889|9879|9888|9878|4
1650965330000|2022-04-26 09:28:50|9889.3|9879.3|9889|9879|9889.5|9879.5|9889|9879|4
1650965350000|2022-04-26 09:29:10|9889.3|9879.3|9889.3|9879.3|9889.3|9879.3|9889.3|9879.3|1
1650965360000|2022-04-26 09:29:20|9888.8|9878.8|9889.3|9879.3|9889.5|9879.5|9888.8|9878.8|4
1650965370000|2022-04-26 09:29:30|9889.5|9879.5|9891.5|9881.5|9891.5|9881.5|9889.5|9879.5|4
1650965380000|2022-04-26 09:29:40|9891.8|9881.8|9892|9882|9892|9882|9891.8|9881.8|2
1650965390000|2022-04-26 09:29:50|9891.8|9881.8|9892.8|9882.8|9892.8|9882.8|9891.5|9881.5|4
1650965400000|2022-04-26 09:30:00|9893|9883|9893.3|9883.3|9893.5|9883.5|9893|9883|4
1650965410000|2022-04-26 09:30:10|9893.8|9883.8|9893.3|9883.3|9893.8|9883.8|9892.8|9882.8|6
1650965420000|2022-04-26 09:30:20|9893.5|9883.5|9893.8|9883.8|9893.8|9883.8|9893.5|9883.5|2
1650965430000|2022-04-26 09:30:30|9893.5|9883.5|9891.8|9881.8|9893.5|9883.5|9891.8|9881.8|3
1650965440000|2022-04-26 09:30:40|9892|9882|9892|9882|9892.3|9882.3|9892|9882|3
1650965450000|2022-04-26 09:30:50|9892.3|9882.3|9892.3|9882.3|9892.3|9882.3|9892.3|9882.3|1
1650965460000|2022-04-26 09:31:00|9892.5|9882.5|9892.5|9882.5|9892.5|9882.5|9892.5|9882.5|1
1650965490000|2022-04-26 09:31:30|9893|9883|9894.3|9884.3|9894.8|9884.8|9893|9883|5
1650965520000|2022-04-26 09:32:00|9894.5|9884.5|9896.5|9886.5|9896.5|9886.5|9894.5|9884.5|6
1650965540000|2022-04-26 09:32:20|9896.3|9886.3|9893.3|9883.3|9896.3|9886.3|9893.3|9883.3|7
1650965550000|2022-04-26 09:32:30|9893|9883|9895.3|9885.3|9895.5|9885.5|9893|9883|9
1650965560000|2022-04-26 09:32:40|9895.5|9885.5|9896.3|9886.3|9896.5|9886.5|9895.5|9885.5|3
1650965570000|2022-04-26 09:32:50|9896.5|9886.5|9898|9888|9898|9888|9896.5|9886.5|6
1650965580000|2022-04-26 09:33:00|9898.3|9888.3|9897.3|9887.3|9899.3|9889.3|9897.3|9887.3|4
1650965600000|2022-04-26 09:33:20|9897.5|9887.5|9897.3|9887.3|9897.5|9887.5|9897.3|9887.3|2
1650965610000|2022-04-26 09:33:30|9897.5|9887.5|9901|9891|9901|9891|9897.5|9887.5|7
1650965630000|2022-04-26 09:33:50|9901.3|9891.3|9902.3|9892.3|9902.3|9892.3|9901.3|9891.3|4
1650965640000|2022-04-26 09:34:00|9902.5|9892.5|9902.3|9892.3|9903|9893|9902.3|9892.3|4
1650965650000|2022-04-26 09:34:10|9902|9892|9901.5|9891.5|9902|9892|9900.8|9890.8|7
1650965660000|2022-04-26 09:34:20|9901.3|9891.3|9901.8|9891.8|9901.8|9891.8|9901|9891|4
1650965670000|2022-04-26 09:34:30|9902|9892|9901|9891|9902|9892|9901|9891|4
1650965680000|2022-04-26 09:34:40|9904.9|9884.9|9904.9|9884.9|9904.9|9884.9|9904.9|9884.9|1
1650965690000|2022-04-26 09:34:50|9904.8|9884.8|9902|9892|9904.8|9892|9899.9|9884.8|7
1650965700000|2022-04-26 09:35:00|9901.8|9891.8|9902.3|9892.3|9902.3|9892.3|9901.5|9891.5|5
1650965710000|2022-04-26 09:35:10|9902|9892|9902|9892|9902.3|9892.3|9902|9892|3
1650965720000|2022-04-26 09:35:20|9902.3|9892.3|9902.3|9892.3|9902.8|9892.8|9902|9892|8
1650965730000|2022-04-26 09:35:30|9902.5|9892.5|9902.3|9892.3|9902.5|9892.5|9902.3|9892.3|2
1650965750000|2022-04-26 09:35:50|9902|9892|9902.3|9892.3|9902.3|9892.3|9902|9892|4
1650965760000|2022-04-26 09:36:00|9902|9892|9901.8|9891.8|9902|9892|9901.8|9891.8|2
1650965770000|2022-04-26 09:36:10|9902|9892|9901.3|9891.3|9902|9892|9901.3|9891.3|3
1650965780000|2022-04-26 09:36:20|9900.8|9890.8|9900.5|9890.5|9900.8|9890.8|9900.5|9890.5|2
1650965800000|2022-04-26 09:36:40|9900.8|9890.8|9900.8|9890.8|9900.8|9890.8|9900.8|9890.8|1
1650965830000|2022-04-26 09:37:10|9900.3|9890.3|9899.8|9889.8|9900.3|9890.3|9899.8|9889.8|2
1650965840000|2022-04-26 09:37:20|9899.3|9889.3|9898|9888|9899.3|9889.3|9898|9888|6
1650965850000|2022-04-26 09:37:30|9898.3|9888.3|9896.5|9886.5|9898.5|9888.5|9896.3|9886.3|12
1650965860000|2022-04-26 09:37:40|9896.8|9886.8|9897.5|9887.5|9898.8|9888.8|9896.8|9886.8|5
1650965870000|2022-04-26 09:37:50|9897.3|9887.3|9897|9887|9897.5|9887.5|9896.5|9886.5|8
1650965880000|2022-04-26 09:38:00|9896.8|9886.8|9896.5|9886.5|9896.8|9886.8|9896.3|9886.3|4
1650965890000|2022-04-26 09:38:10|9896.8|9886.8|9897.8|9887.8|9897.8|9887.8|9896.8|9886.8|3
1650965900000|2022-04-26 09:38:20|9897.5|9887.5|9897|9887|9898|9888|9896.3|9886.3|13
1650965910000|2022-04-26 09:38:30|9897.8|9887.8|9897.8|9887.8|9899|9889|9897.8|9887.8|5
1650965920000|2022-04-26 09:38:40|9897.3|9887.3|9898|9888|9898|9888|9896.8|9886.8|6
1650965930000|2022-04-26 09:38:50|9897.8|9887.8|9899|9889|9899|9889|9897|9887|6
1650965940000|2022-04-26 09:39:00|9898.8|9888.8|9898.5|9888.5|9898.8|9888.8|9898.5|9888.5|2
1650965950000|2022-04-26 09:39:10|9898.3|9888.3|9897|9887|9898.8|9888.8|9896.8|9886.8|7
1650965960000|2022-04-26 09:39:20|9896.5|9886.5|9895.3|9885.3|9896.8|9886.8|9895|9885|10
1650965970000|2022-04-26 09:39:30|9895|9885|9894.5|9884.5|9895.8|9885.8|9894.5|9884.5|5
1650965990000|2022-04-26 09:39:50|9894|9884|9894.3|9884.3|9894.3|9884.3|9894|9884|2
1650966000000|2022-04-26 09:40:00|9894|9884|9893.8|9883.8|9894.3|9884.3|9893.8|9883.8|4
1650966010000|2022-04-26 09:40:10|9894|9884|9892|9882|9894|9884|9892|9882|7
1650966020000|2022-04-26 09:40:20|9891.8|9881.8|9892.3|9882.3|9892.3|9882.3|9891|9881|7
1650966030000|2022-04-26 09:40:30|9892|9882|9891.5|9881.5|9892.3|9882.3|9891.5|9881.5|5
1650966040000|2022-04-26 09:40:40|9891.3|9881.3|9891.5|9881.5|9891.5|9881.5|9891.3|9881.3|2
1650966050000|2022-04-26 09:40:50|9891.3|9881.3|9889.3|9879.3|9891.3|9881.3|9889|9879|4
1650966060000|2022-04-26 09:41:00|9889.5|9879.5|9891.5|9881.5|9891.5|9881.5|9889.3|9879.3|8
1650966070000|2022-04-26 09:41:10|9891.3|9881.3|9891.5|9881.5|9891.5|9881.5|9890.8|9880.8|3
1650966080000|2022-04-26 09:41:20|9891.8|9881.8|9892.5|9882.5|9892.5|9882.5|9891.8|9881.8|3
1650966090000|2022-04-26 09:41:30|9892.8|9882.8|9892.5|9882.5|9892.8|9882.8|9892.5|9882.5|2
1650966100000|2022-04-26 09:41:40|9892.8|9882.8|9893.3|9883.3|9893.3|9883.3|9892.5|9882.5|6
1650966120000|2022-04-26 09:42:00|9893.5|9883.5|9893.3|9883.3|9893.5|9883.5|9892.8|9882.8|4
1650966130000|2022-04-26 09:42:10|9893|9883|9892.8|9882.8|9893|9883|9891.8|9881.8|7
1650966140000|2022-04-26 09:42:20|9893|9883|9893|9883|9893|9883|9893|9883|1
1650966150000|2022-04-26 09:42:30|9893.3|9883.3|9891.1|9881.1|9893.5|9883.5|9891.1|9881.1|8
1650966170000|2022-04-26 09:42:50|9890.8|9880.8|9890.8|9880.8|9890.8|9880.8|9890.8|9880.8|1
1650966180000|2022-04-26 09:43:00|9891.3|9881.3|9892|9882|9892.3|9882.3|9891.3|9881.3|3
1650966190000|2022-04-26 09:43:10|9891.8|9881.8|9892.5|9882.5|9893|9883|9891.8|9881.8|6
1650966220000|2022-04-26 09:43:40|9893.3|9883.3|9893.3|9883.3|9893.3|9883.3|9893.3|9883.3|1
1650966230000|2022-04-26 09:43:50|9893|9883|9892.8|9882.8|9893|9883|9892.8|9882.8|2
1650966240000|2022-04-26 09:44:00|9893.3|9883.3|9893.3|9883.3|9893.3|9883.3|9893.3|9883.3|1
1650966250000|2022-04-26 09:44:10|9893.5|9883.5|9893|9883|9893.8|9883.8|9893|9883|10
1650966260000|2022-04-26 09:44:20|9893.3|9883.3|9893.8|9883.8|9894|9884|9893.3|9883.3|4
1650966270000|2022-04-26 09:44:30|9894|9884|9893.8|9883.8|9894|9884|9893.8|9883.8|2
1650966280000|2022-04-26 09:44:40|9894.8|9884.8|9894.3|9884.3|9894.8|9884.8|9894|9884|5
1650966290000|2022-04-26 09:44:50|9894.5|9884.5|9895|9885|9895.3|9885.3|9894.5|9884.5|10
1650966300000|2022-04-26 09:45:00|9894.8|9884.8|9894.8|9884.8|9894.8|9884.8|9894.8|9884.8|1
1650966310000|2022-04-26 09:45:10|9894.5|9884.5|9894.3|9884.3|9894.5|9884.5|9894|9884|3
1650966330000|2022-04-26 09:45:30|9894.5|9884.5|9893.5|9883.5|9894.8|9884.8|9893.5|9883.5|4
1650966340000|2022-04-26 09:45:40|9893.3|9883.3|9891.3|9881.3|9893.8|9883.8|9891.3|9881.3|9
1650966350000|2022-04-26 09:45:50|9890.8|9880.8|9890.8|9880.8|9890.8|9880.8|9890.8|9880.8|1
1650966370000|2022-04-26 09:46:10|9891|9881|9891|9881|9891.3|9881.3|9891|9881|3
1650966390000|2022-04-26 09:46:30|9890.8|9880.8|9890.8|9880.8|9890.8|9880.8|9890.8|9880.8|1
1650966420000|2022-04-26 09:47:00|9890.5|9880.5|9890.5|9880.5|9890.5|9880.5|9890.5|9880.5|1
1650966430000|2022-04-26 09:47:10|9890.3|9880.3|9889.3|9879.3|9890.3|9880.3|9889.3|9879.3|4
1650966440000|2022-04-26 09:47:20|9889.5|9879.5|9891|9881|9891|9881|9889.5|9879.5|4
1650966450000|2022-04-26 09:47:30|9891.3|9881.3|9892.8|9882.8|9892.8|9882.8|9891.3|9881.3|8
1650966460000|2022-04-26 09:47:40|9892.5|9882.5|9892.3|9882.3|9892.8|9882.8|9892.3|9882.3|4
1650966470000|2022-04-26 09:47:50|9892|9882|9892.8|9882.8|9892.8|9882.8|9892|9882|3
1650966480000|2022-04-26 09:48:00|9893.3|9883.3|9892.5|9882.5|9893.5|9883.5|9892.5|9882.5|6
1650966490000|2022-04-26 09:48:10|9892.8|9882.8|9894.3|9884.3|9894.3|9884.3|9892.8|9882.8|8
1650966500000|2022-04-26 09:48:20|9894.5|9884.5|9894|9884|9894.8|9884.8|9894|9884|7
1650966510000|2022-04-26 09:48:30|9894.3|9884.3|9894.3|9884.3|9895|9885|9894.3|9884.3|7
1650966520000|2022-04-26 09:48:40|9893.8|9883.8|9893.8|9883.8|9893.8|9883.8|9893.8|9883.8|1
1650966540000|2022-04-26 09:49:00|9894|9884|9895.3|9885.3|9895.8|9885.8|9894|9884|4
1650966560000|2022-04-26 09:49:20|9895|9885|9892.5|9882.5|9895|9885|9892.5|9882.5|7
1650966570000|2022-04-26 09:49:30|9892.8|9882.8|9892.5|9882.5|9892.8|9882.8|9892|9882|7
1650966580000|2022-04-26 09:49:40|9892.8|9882.8|9892.5|9882.5|9892.8|9882.8|9892.5|9882.5|2
1650966590000|2022-04-26 09:49:50|9891.3|9881.3|9891|9881|9891.5|9881.5|9891|9881|10
1650966600000|2022-04-26 09:50:00|9891.3|9881.3|9891.5|9881.5|9891.5|9881.5|9891.3|9881.3|2
1650966610000|2022-04-26 09:50:10|9892|9882|9892.8|9882.8|9892.8|9882.8|9892|9882|6
1650966620000|2022-04-26 09:50:20|9892.5|9882.5|9893|9883|9893|9883|9892.5|9882.5|2
1650966640000|2022-04-26 09:50:40|9893.3|9883.3|9892.8|9882.8|9893.3|9883.3|9892.8|9882.8|3
1650966650000|2022-04-26 09:50:50|9892|9882|9891.8|9881.8|9892|9882|9891.5|9881.5|5
1650966660000|2022-04-26 09:51:00|9891.5|9881.5|9894|9884|9894|9884|9891.3|9881.3|7
1650966670000|2022-04-26 09:51:10|9894.3|9884.3|9893.5|9883.5|9894.5|9884.5|9893.5|9883.5|6
1650966680000|2022-04-26 09:51:20|9893.3|9883.3|9893.3|9883.3|9893.3|9883.3|9893.3|9883.3|1
1650966700000|2022-04-26 09:51:40|9893|9883|9891.8|9881.8|9893|9883|9891.8|9881.8|5
1650966720000|2022-04-26 09:52:00|9891.5|9881.5|9891|9881|9891.5|9881.5|9891|9881|2
1650966740000|2022-04-26 09:52:20|9891.3|9881.3|9892|9882|9893|9883|9891.3|9881.3|7
1650966750000|2022-04-26 09:52:30|9891.5|9881.5|9891.3|9881.3|9891.8|9881.8|9891.3|9881.3|6
1650966790000|2022-04-26 09:53:10|9891|9881|9891|9881|9891|9881|9891|9881|1
1650966800000|2022-04-26 09:53:20|9891.3|9881.3|9891|9881|9891.3|9881.3|9891|9881|2
1650966810000|2022-04-26 09:53:30|9891.3|9881.3|9891.3|9881.3|9891.3|9881.3|9891|9881|3
1650966820000|2022-04-26 09:53:40|9891|9881|9891|9881|9891|9881|9891|9881|1
1650966840000|2022-04-26 09:54:00|9891.3|9881.3|9891|9881|9891.3|9881.3|9891|9881|2
1650966850000|2022-04-26 09:54:10|9891.3|9881.3|9893.5|9883.5|9894|9884|9891.3|9881.3|12
1650966860000|2022-04-26 09:54:20|9893.8|9883.8|9891.3|9881.3|9893.8|9883.8|9891.3|9881.3|6
1650966870000|2022-04-26 09:54:30|9891|9881|9891.3|9881.3|9891.5|9881.5|9891|9881|4
1650966880000|2022-04-26 09:54:40|9891|9881|9891.8|9881.8|9892|9882|9891|9881|7
1650966900000|2022-04-26 09:55:00|9892|9882|9892.3|9882.3|9892.3|9882.3|9891.8|9881.8|4
1650966910000|2022-04-26 09:55:10|9892|9882|9892.8|9882.8|9892.8|9882.8|9892|9882|6
1650966920000|2022-04-26 09:55:20|9892.3|9882.3|9892.3|9882.3|9892.3|9882.3|9892.3|9882.3|1
1650966980000|2022-04-26 09:56:20|9892.8|9882.8|9893.8|9883.8|9893.8|9883.8|9892.8|9882.8|3
1650967000000|2022-04-26 09:56:40|9893.5|9883.5|9892.8|9882.8|9893.5|9883.5|9892.5|9882.5|3
1650967010000|2022-04-26 09:56:50|9893|9883|9892.8|9882.8|9893|9883|9892.8|9882.8|2
1650967020000|2022-04-26 09:57:00|9893|9883|9892.8|9882.8|9893|9883|9892.8|9882.8|2
1650967030000|2022-04-26 09:57:10|9893|9883|9892.8|9882.8|9893|9883|9892.8|9882.8|2
1650967050000|2022-04-26 09:57:30|9892.5|9882.5|9892.5|9882.5|9892.5|9882.5|9892.5|9882.5|1
1650967060000|2022-04-26 09:57:40|9892.3|9882.3|9890.8|9880.8|9892.3|9882.3|9890.5|9880.5|4
1650967070000|2022-04-26 09:57:50|9890.5|9880.5|9890|9880|9890.5|9880.5|9890|9880|3
1650967080000|2022-04-26 09:58:00|9889.3|9879.3|9889.5|9879.5|9889.5|9879.5|9889.3|9879.3|2
1650967090000|2022-04-26 09:58:10|9889.3|9879.3|9889.5|9879.5|9889.5|9879.5|9889.3|9879.3|4
1650967100000|2022-04-26 09:58:20|9889.3|9879.3|9888.8|9878.8|9889.3|9879.3|9888.8|9878.8|3
1650967110000|2022-04-26 09:58:30|9888.5|9878.5|9886.3|9876.3|9888.8|9878.8|9886.3|9876.3|5
1650967120000|2022-04-26 09:58:40|9886|9876|9885.3|9875.3|9886|9876|9885.3|9875.3|2
1650967130000|2022-04-26 09:58:50|9885|9875|9885|9875|9885|9875|9885|9875|1
1650967140000|2022-04-26 09:59:00|9885.3|9875.3|9887.5|9877.5|9888|9878|9885.3|9875.3|6
1650967150000|2022-04-26 09:59:10|9887.8|9877.8|9888.3|9878.3|9888.3|9878.3|9887.8|9877.8|3
1650967160000|2022-04-26 09:59:20|9888.5|9878.5|9889|9879|9889.3|9879.3|9888.5|9878.5|4
1650967170000|2022-04-26 09:59:30|9888.8|9878.8|9888.3|9878.3|9888.8|9878.8|9887.3|9877.3|4
1650967180000|2022-04-26 09:59:40|9888|9878|9888.8|9878.8|9888.8|9878.8|9886.8|9876.8|7
1650967190000|2022-04-26 09:59:50|9888.5|9878.5|9887.5|9877.5|9888.5|9878.5|9887.5|9877.5|2
1650967200000|2022-04-26 10:00:00|9888.3|9878.3|9887.3|9877.3|9888.3|9878.3|9887.3|9877.3|6
1650967210000|2022-04-26 10:00:10|9887|9877|9887|9877|9887|9877|9887|9877|1
1650967230000|2022-04-26 10:00:30|9886.8|9876.8|9885.3|9875.3|9886.8|9876.8|9885.3|9875.3|3
1650967240000|2022-04-26 10:00:40|9886|9876|9887.3|9877.3|9887.3|9877.3|9886|9876|3
1650967250000|2022-04-26 10:00:50|9887|9877|9887.3|9877.3|9887.3|9877.3|9886.5|9876.5|5
1650967260000|2022-04-26 10:01:00|9887.5|9877.5|9888|9878|9888|9878|9887.3|9877.3|6
1650967270000|2022-04-26 10:01:10|9888.3|9878.3|9888|9878|9889.3|9879.3|9888|9878|8
1650967280000|2022-04-26 10:01:20|9888.3|9878.3|9889.5|9879.5|9889.8|9879.8|9888.3|9878.3|6
1650967290000|2022-04-26 10:01:30|9889.8|9879.8|9891.5|9881.5|9891.8|9881.8|9889.8|9879.8|8
1650967300000|2022-04-26 10:01:40|9891.3|9881.3|9890.5|9880.5|9891.3|9881.3|9890|9880|4
1650967310000|2022-04-26 10:01:50|9890.8|9880.8|9890.3|9880.3|9890.8|9880.8|9890.3|9880.3|3
1650967320000|2022-04-26 10:02:00|9890|9880|9889.5|9879.5|9890|9880|9889.5|9879.5|5
1650967330000|2022-04-26 10:02:10|9889.8|9879.8|9892.3|9882.3|9892.3|9882.3|9889.8|9879.8|10
1650967340000|2022-04-26 10:02:20|9892|9882|9892|9882|9892.3|9882.3|9891|9881|8
1650967350000|2022-04-26 10:02:30|9892.3|9882.3|9892.3|9882.3|9892.3|9882.3|9892.3|9882.3|1
1650967360000|2022-04-26 10:02:40|9892.5|9882.5|9893.5|9883.5|9893.5|9883.5|9892.5|9882.5|6
1650967370000|2022-04-26 10:02:50|9894|9884|9894.8|9884.8|9895.3|9885.3|9894|9884|4
1650967380000|2022-04-26 10:03:00|9895|9885|9894.5|9884.5|9895.5|9885.5|9894.5|9884.5|11
1650967390000|2022-04-26 10:03:10|9894.8|9884.8|9894.5|9884.5|9894.8|9884.8|9894.5|9884.5|8
1650967400000|2022-04-26 10:03:20|9894.8|9884.8|9894|9884|9894.8|9884.8|9894|9884|4
1650967410000|2022-04-26 10:03:30|9894.3|9884.3|9895|9885|9895.3|9885.3|9894.3|9884.3|3
1650967420000|2022-04-26 10:03:40|9894.5|9884.5|9894.5|9884.5|9894.8|9884.8|9894.3|9884.3|5
1650967430000|2022-04-26 10:03:50|9894.3|9884.3|9894.3|9884.3|9895|9885|9894.3|9884.3|5
1650967440000|2022-04-26 10:04:00|9894.5|9884.5|9897.3|9887.3|9897.3|9887.3|9893.8|9883.8|6
1650967450000|2022-04-26 10:04:10|9897|9887|9897.3|9887.3|9897.3|9887.3|9896.5|9886.5|6
1650967460000|2022-04-26 10:04:20|9897.5|9887.5|9897.5|9887.5|9897.5|9887.5|9897.3|9887.3|5
1650967470000|2022-04-26 10:04:30|9897.3|9887.3|9898|9888|9898|9888|9897.3|9887.3|4
1650967480000|2022-04-26 10:04:40|9897.8|9887.8|9897.5|9887.5|9897.8|9887.8|9897.5|9887.5|2
1650967490000|2022-04-26 10:04:50|9897.8|9887.8|9898.3|9888.3|9898.3|9888.3|9897.8|9887.8|2
1650967500000|2022-04-26 10:05:00|9898|9888|9897.8|9887.8|9898|9888|9897.8|9887.8|2
1650967510000|2022-04-26 10:05:10|9897.5|9887.5|9894|9884|9897.5|9887.5|9894|9884|9
1650967530000|2022-04-26 10:05:30|9893.8|9883.8|9893.5|9883.5|9893.8|9883.8|9893.5|9883.5|2
1650967550000|2022-04-26 10:05:50|9893.8|9883.8|9895.5|9885.5|9896.5|9886.5|9893.8|9883.8|8
1650967560000|2022-04-26 10:06:00|9895.3|9885.3|9894.5|9884.5|9895.3|9885.3|9894.5|9884.5|2
1650967570000|2022-04-26 10:06:10|9894.8|9884.8|9896|9886|9896|9886|9894.8|9884.8|3
1650967580000|2022-04-26 10:06:20|9895.5|9885.5|9895.8|9885.8|9895.8|9885.8|9895.5|9885.5|2
1650967590000|2022-04-26 10:06:30|9895.5|9885.5|9895|9885|9895.5|9885.5|9895|9885|2
1650967600000|2022-04-26 10:06:40|9894.8|9884.8|9894.5|9884.5|9894.8|9884.8|9894.5|9884.5|2
1650967610000|2022-04-26 10:06:50|9894.8|9884.8|9895.5|9885.5|9895.5|9885.5|9894.5|9884.5|8
1650967620000|2022-04-26 10:07:00|9895.3|9885.3|9895.8|9885.8|9896.3|9886.3|9895.3|9885.3|6
1650967630000|2022-04-26 10:07:10|9895.5|9885.5|9895.5|9885.5|9895.5|9885.5|9895.5|9885.5|1
1650967640000|2022-04-26 10:07:20|9895.8|9885.8|9899.3|9889.3|9899.3|9889.3|9895.8|9885.8|9
1650967650000|2022-04-26 10:07:30|9899.8|9889.8|9899.8|9889.8|9899.8|9889.8|9899.5|9889.5|5
1650967680000|2022-04-26 10:08:00|9900|9890|9900|9890|9900.3|9890.3|9900|9890|3
1650967700000|2022-04-26 10:08:20|9899.8|9889.8|9899.8|9889.8|9899.8|9889.8|9899.8|9889.8|1
1650967720000|2022-04-26 10:08:40|9899.5|9889.5|9900|9890|9900.3|9890.3|9899.5|9889.5|4
1650967730000|2022-04-26 10:08:50|9899.8|9889.8|9898.8|9888.8|9899.8|9889.8|9898.8|9888.8|4
1650967740000|2022-04-26 10:09:00|9899|9889|9899.5|9889.5|9899.5|9889.5|9899|9889|5
1650967760000|2022-04-26 10:09:20|9900|9890|9899.8|9889.8|9900.3|9890.3|9899.8|9889.8|6
1650967770000|2022-04-26 10:09:30|9900|9890|9899.8|9889.8|9900|9890|9899.8|9889.8|2
1650967780000|2022-04-26 10:09:40|9899.5|9889.5|9898.3|9888.3|9899.5|9889.5|9897.8|9887.8|3
1650967790000|2022-04-26 10:09:50|9898|9888|9896.3|9886.3|9898.3|9888.3|9896.3|9886.3|8
1650967800000|2022-04-26 10:10:00|9896|9886|9896.5|9886.5|9896.5|9886.5|9896|9886|5
1650967810000|2022-04-26 10:10:10|9896.3|9886.3|9896|9886|9896.3|9886.3|9895.8|9885.8|3
1650967830000|2022-04-26 10:10:30|9895.8|9885.8|9895|9885|9895.8|9885.8|9895|9885|7
1650967840000|2022-04-26 10:10:40|9895.3|9885.3|9895|9885|9895.3|9885.3|9895|9885|2
1650967850000|2022-04-26 10:10:50|9894.8|9884.8|9893.5|9883.5|9894.8|9884.8|9893.5|9883.5|10
1650967860000|2022-04-26 10:11:00|9893.8|9883.8|9893.3|9883.3|9893.8|9883.8|9893.3|9883.3|3
1650967870000|2022-04-26 10:11:10|9893|9883|9897|9887|9897.8|9887.8|9893|9883|6
1650967880000|2022-04-26 10:11:20|9897.3|9887.3|9897.5|9887.5|9897.5|9887.5|9897.3|9887.3|2
1650967890000|2022-04-26 10:11:30|9897|9887|9896.5|9886.5|9897|9887|9896.3|9886.3|6
1650967900000|2022-04-26 10:11:40|9896.8|9886.8|9896.5|9886.5|9897|9887|9896.5|9886.5|4
1650967910000|2022-04-26 10:11:50|9896.8|9886.8|9897|9887|9897|9887|9896.8|9886.8|2
1650967920000|2022-04-26 10:12:00|9897.3|9887.3|9898|9888|9899|9889|9897.3|9887.3|7
1650967930000|2022-04-26 10:12:10|9897.8|9887.8|9897.8|9887.8|9898|9888|9897.8|9887.8|3
1650967940000|2022-04-26 10:12:20|9898|9888|9898.5|9888.5|9898.5|9888.5|9898|9888|3
1650967960000|2022-04-26 10:12:40|9898.3|9888.3|9898.8|9888.8|9898.8|9888.8|9898|9888|4
1650967970000|2022-04-26 10:12:50|9898.5|9888.5|9898.5|9888.5|9898.5|9888.5|9898.5|9888.5|1
1650968000000|2022-04-26 10:13:20|9898.8|9888.8|9899.3|9889.3|9899.3|9889.3|9898.8|9888.8|3
1650968010000|2022-04-26 10:13:30|9899.5|9889.5|9899.8|9889.8|9899.8|9889.8|9899.5|9889.5|2
1650968020000|2022-04-26 10:13:40|9899.5|9889.5|9899.5|9889.5|9899.5|9889.5|9899.5|9889.5|1
1650968030000|2022-04-26 10:13:50|9899.8|9889.8|9898.8|9888.8|9899.8|9889.8|9898.8|9888.8|4
1650968040000|2022-04-26 10:14:00|9898.3|9888.3|9896|9886|9898.3|9888.3|9896|9886|6
1650968050000|2022-04-26 10:14:10|9895.5|9885.5|9896|9886|9896|9886|9895.5|9885.5|5
1650968060000|2022-04-26 10:14:20|9896.3|9886.3|9898|9888|9898|9888|9896.3|9886.3|9
1650968070000|2022-04-26 10:14:30|9898.5|9888.5|9899.3|9889.3|9900|9890|9898.3|9888.3|10
1650968080000|2022-04-26 10:14:40|9899.5|9889.5|9899.8|9889.8|9900.3|9890.3|9899.5|9889.5|5
1650968090000|2022-04-26 10:14:50|9900|9890|9900.5|9890.5|9900.8|9890.8|9900|9890|5
1650968100000|2022-04-26 10:15:00|9900.3|9890.3|9898.8|9888.8|9900.3|9890.3|9898.8|9888.8|4
1650968110000|2022-04-26 10:15:10|9904.6|9884.6|9899.5|9889.5|9904.6|9890.5|9899.3|9884.6|7
1650968120000|2022-04-26 10:15:20|9899.3|9889.3|9898.8|9888.8|9899.5|9889.5|9898.5|9888.5|7
1650968130000|2022-04-26 10:15:30|9898.5|9888.5|9900.8|9890.8|9900.8|9890.8|9898.5|9888.5|4
1650968140000|2022-04-26 10:15:40|9900.5|9890.5|9899.5|9889.5|9900.8|9890.8|9899.5|9889.5|7
1650968160000|2022-04-26 10:16:00|9899.3|9889.3|9898.8|9888.8|9899.3|9889.3|9898.5|9888.5|3
1650968170000|2022-04-26 10:16:10|9899|9889|9899|9889|9899.5|9889.5|9898.5|9888.5|7
1650968180000|2022-04-26 10:16:20|9899.3|9889.3|9899|9889|9899.3|9889.3|9899|9889|2
1650968190000|2022-04-26 10:16:30|9898.8|9888.8|9897.8|9887.8|9898.8|9888.8|9896.8|9886.8|7
1650968200000|2022-04-26 10:16:40|9897.3|9887.3|9897.3|9887.3|9897.5|9887.5|9897.3|9887.3|3
1650968210000|2022-04-26 10:16:50|9897|9887|9896.5|9886.5|9897|9887|9896.3|9886.3|6
1650968220000|2022-04-26 10:17:00|9896.3|9886.3|9896.3|9886.3|9896.3|9886.3|9896.3|9886.3|1
1650968240000|2022-04-26 10:17:20|9896.5|9886.5|9897|9887|9897|9887|9896.5|9886.5|2
1650968250000|2022-04-26 10:17:30|9897.8|9887.8|9898.3|9888.3|9899.8|9889.8|9897.8|9887.8|5
1650968280000|2022-04-26 10:18:00|9898|9888|9896.3|9886.3|9898|9888|9896.3|9886.3|2
1650968310000|2022-04-26 10:18:30|9896|9886|9895.3|9885.3|9896|9886|9895.3|9885.3|3
1650968340000|2022-04-26 10:19:00|9895|9885|9893.5|9883.5|9895.3|9885.3|9893.5|9883.5|6
1650968350000|2022-04-26 10:19:10|9894|9884|9898|9888|9898|9888|9894|9884|4
1650968360000|2022-04-26 10:19:20|9898.3|9888.3|9899.8|9889.8|9899.8|9889.8|9898.3|9888.3|3
1650968370000|2022-04-26 10:19:30|9900|9890|9900|9890|9900.8|9890.8|9900|9890|5
1650968380000|2022-04-26 10:19:40|9900.3|9890.3|9901|9891|9901.8|9891.8|9900.3|9890.3|8
1650968390000|2022-04-26 10:19:50|9900|9890|9898|9888|9900|9890|9897.5|9887.5|10
1650968400000|2022-04-26 10:20:00|9897.5|9887.5|9899|9889|9899.5|9889.5|9896.5|9886.5|9
1650968410000|2022-04-26 10:20:10|9899.3|9889.3|9899.5|9889.5|9899.8|9889.8|9899.3|9889.3|6
1650968420000|2022-04-26 10:20:20|9899.8|9889.8|9900|9890|9900.5|9890.5|9899.8|9889.8|5
1650968430000|2022-04-26 10:20:30|9899.8|9889.8|9897.5|9887.5|9899.8|9889.8|9897.3|9887.3|7
1650968440000|2022-04-26 10:20:40|9897.3|9887.3|9897.5|9887.5|9897.5|9887.5|9897.3|9887.3|2
1650968450000|2022-04-26 10:20:50|9897.3|9887.3|9897.3|9887.3|9897.3|9887.3|9897.3|9887.3|1
1650968460000|2022-04-26 10:21:00|9897.5|9887.5|9897.3|9887.3|9897.5|9887.5|9897.3|9887.3|6
1650968470000|2022-04-26 10:21:10|9897|9887|9894.8|9884.8|9897|9887|9894.8|9884.8|8
1650968480000|2022-04-26 10:21:20|9894.5|9884.5|9894.5|9884.5|9894.8|9884.8|9894.5|9884.5|5
1650968490000|2022-04-26 10:21:30|9894.3|9884.3|9893.8|9883.8|9894.3|9884.3|9893.8|9883.8|6
1650968500000|2022-04-26 10:21:40|9893.5|9883.5|9892.3|9882.3|9893.5|9883.5|9892.3|9882.3|6
1650968510000|2022-04-26 10:21:50|9892|9882|9891.5|9881.5|9892|9882|9891|9881|6
1650968520000|2022-04-26 10:22:00|9891.8|9881.8|9892.3|9882.3|9892.5|9882.5|9891.8|9881.8|8
1650968530000|2022-04-26 10:22:10|9891.8|9881.8|9891.8|9881.8|9892.3|9882.3|9891.8|9881.8|11
1650968560000|2022-04-26 10:22:40|9891.5|9881.5|9891.5|9881.5|9891.5|9881.5|9890.8|9880.8|4
1650968570000|2022-04-26 10:22:50|9891.8|9881.8|9891.8|9881.8|9891.8|9881.8|9891.8|9881.8|1
1650968600000|2022-04-26 10:23:20|9892|9882|9892.5|9882.5|9892.8|9882.8|9892|9882|6
1650968610000|2022-04-26 10:23:30|9892.3|9882.3|9892.5|9882.5|9892.5|9882.5|9892.3|9882.3|2
1650968620000|2022-04-26 10:23:40|9892.3|9882.3|9892.3|9882.3|9892.5|9882.5|9892.3|9882.3|3
1650968630000|2022-04-26 10:23:50|9892.5|9882.5|9892.5|9882.5|9892.5|9882.5|9892.3|9882.3|5
1650968640000|2022-04-26 10:24:00|9892.8|9882.8|9893.3|9883.3|9893.3|9883.3|9892.8|9882.8|3
1650968670000|2022-04-26 10:24:30|9893.5|9883.5|9894.5|9884.5|9894.8|9884.8|9893.5|9883.5|3
1650968680000|2022-04-26 10:24:40|9894.3|9884.3|9893|9883|9894.3|9884.3|9892.8|9882.8|5
1650968690000|2022-04-26 10:24:50|9892.8|9882.8|9893.5|9883.5|9893.5|9883.5|9892.8|9882.8|4
1650968700000|2022-04-26 10:25:00|9894|9884|9894.5|9884.5|9894.5|9884.5|9894|9884|2
1650968710000|2022-04-26 10:25:10|9894.3|9884.3|9893|9883|9894.3|9884.3|9893|9883|2
1650968720000|2022-04-26 10:25:20|9893.3|9883.3|9893.5|9883.5|9894|9884|9893.3|9883.3|4
1650968730000|2022-04-26 10:25:30|9893|9883|9892.8|9882.8|9893|9883|9892.8|9882.8|2
1650968740000|2022-04-26 10:25:40|9893|9883|9892.3|9882.3|9893|9883|9892.3|9882.3|2
1650968750000|2022-04-26 10:25:50|9892|9882|9891|9881|9892|9882|9891|9881|5
1650968760000|2022-04-26 10:26:00|9891.3|9881.3|9890.8|9880.8|9891.3|9881.3|9890.8|9880.8|2
1650968780000|2022-04-26 10:26:20|9890.5|9880.5|9889.8|9879.8|9890.5|9880.5|9889.8|9879.8|3
1650968790000|2022-04-26 10:26:30|9889.5|9879.5|9890.8|9880.8|9890.8|9880.8|9889.5|9879.5|9
1650968810000|2022-04-26 10:26:50|9890.5|9880.5|9890.3|9880.3|9890.5|9880.5|9890.3|9880.3|2
1650968820000|2022-04-26 10:27:00|9890.5|9880.5|9890.8|9880.8|9890.8|9880.8|9890.5|9880.5|2
1650968830000|2022-04-26 10:27:10|9891|9881|9891|9881|9891|9881|9891|9881|1
1650968840000|2022-04-26 10:27:20|9891.3|9881.3|9893.3|9883.3|9893.3|9883.3|9891.3|9881.3|8
1650968850000|2022-04-26 10:27:30|9893|9883|9893.3|9883.3|9893.5|9883.5|9892.8|9882.8|8
1650968870000|2022-04-26 10:27:50|9892.3|9882.3|9892.3|9882.3|9892.5|9882.5|9892.3|9882.3|3
1650968890000|2022-04-26 10:28:10|9892.5|9882.5|9894.3|9884.3|9898.5|9884.3|9892.5|9878.5|3
1650968900000|2022-04-26 10:28:20|9894.5|9884.5|9894.5|9884.5|9894.5|9884.5|9894.5|9884.5|1
1650968920000|2022-04-26 10:28:40|9894|9884|9894.3|9884.3|9894.3|9884.3|9893.3|9883.3|5
1650968930000|2022-04-26 10:28:50|9894|9884|9894.8|9884.8|9894.8|9884.8|9893.8|9883.8|5
1650968940000|2022-04-26 10:29:00|9895|9885|9895.5|9885.5|9896|9886|9895|9885|3
1650968950000|2022-04-26 10:29:10|9895.8|9885.8|9896.8|9886.8|9896.8|9886.8|9895.5|9885.5|6
1650968960000|2022-04-26 10:29:20|9896.5|9886.5|9896.5|9886.5|9896.8|9886.8|9896.5|9886.5|3
1650968980000|2022-04-26 10:29:40|9896.8|9886.8|9899.5|9889.5|9902.6|9889.5|9896.8|9882.6|3
1650968990000|2022-04-26 10:29:50|9899.3|9889.3|9897.8|9887.8|9899.3|9889.3|9897.8|9887.8|5
1650969000000|2022-04-26 10:30:00|9897.5|9887.5|9896.5|9886.5|9897.8|9887.8|9896.5|9886.5|7
1650969010000|2022-04-26 10:30:10|9895|9885|9895.5|9885.5|9895.8|9885.8|9895|9885|4
1650969020000|2022-04-26 10:30:20|9895.8|9885.8|9898|9888|9898.5|9888.5|9895.8|9885.8|8
1650969030000|2022-04-26 10:30:30|9898.3|9888.3|9900|9890|9900|9890|9898.3|9888.3|6
1650969040000|2022-04-26 10:30:40|9899.8|9889.8|9898.5|9888.5|9899.8|9889.8|9898.3|9888.3|6
1650969050000|2022-04-26 10:30:50|9898.8|9888.8|9898|9888|9899|9889|9898|9888|4
1650969060000|2022-04-26 10:31:00|9897.8|9887.8|9898.8|9888.8|9898.8|9888.8|9897.8|9887.8|7
1650969090000|2022-04-26 10:31:30|9900|9890|9901.5|9891.5|9901.5|9891.5|9900|9890|2
1650969100000|2022-04-26 10:31:40|9901.8|9891.8|9901.8|9891.8|9901.8|9891.8|9901.5|9891.5|11
1650969120000|2022-04-26 10:32:00|9902|9892|9902|9892|9902|9892|9901.8|9891.8|3
1650969130000|2022-04-26 10:32:10|9901.8|9891.8|9901.5|9891.5|9901.8|9891.8|9901.5|9891.5|2
1650969140000|2022-04-26 10:32:20|9901.8|9891.8|9901.3|9891.3|9901.8|9891.8|9901.3|9891.3|3
1650969150000|2022-04-26 10:32:30|9901|9891|9900|9890|9901|9891|9900|9890|3
1650969160000|2022-04-26 10:32:40|9900.5|9890.5|9900.8|9890.8|9900.8|9890.8|9900.5|9890.5|8
1650969170000|2022-04-26 10:32:50|9901.3|9891.3|9901|9891|9901.5|9891.5|9900.8|9890.8|9
1650969180000|2022-04-26 10:33:00|9900.5|9890.5|9899.8|9889.8|9900.5|9890.5|9899.8|9889.8|2
1650969190000|2022-04-26 10:33:10|9900|9890|9900.3|9890.3|9900.3|9890.3|9900|9890|2
1650969200000|2022-04-26 10:33:20|9900.5|9890.5|9901.3|9891.3|9902.3|9892.3|9900.5|9890.5|5
1650969210000|2022-04-26 10:33:30|9900.5|9890.5|9899.8|9889.8|9900.5|9890.5|9899.8|9889.8|6
1650969220000|2022-04-26 10:33:40|9900|9890|9900|9890|9900|9890|9899.8|9889.8|5
1650969230000|2022-04-26 10:33:50|9899.8|9889.8|9899.8|9889.8|9900|9890|9899.8|9889.8|3
1650969240000|2022-04-26 10:34:00|9899.5|9889.5|9899.5|9889.5|9899.5|9889.5|9899.5|9889.5|1
1650969250000|2022-04-26 10:34:10|9899|9889|9898|9888|9899|9889|9898|9888|5
1650969260000|2022-04-26 10:34:20|9897.8|9887.8|9896.8|9886.8|9897.8|9887.8|9896.5|9886.5|6
1650969270000|2022-04-26 10:34:30|9897|9887|9896.8|9886.8|9897|9887|9896.8|9886.8|2
1650969280000|2022-04-26 10:34:40|9896.5|9886.5|9896|9886|9896.5|9886.5|9896|9886|2
1650969290000|2022-04-26 10:34:50|9895.8|9885.8|9894.3|9884.3|9895.8|9885.8|9894.3|9884.3|7
1650969300000|2022-04-26 10:35:00|9894.5|9884.5|9894.3|9884.3|9894.5|9884.5|9894.3|9884.3|6
1650969310000|2022-04-26 10:35:10|9894|9884|9892.8|9882.8|9894|9884|9892.8|9882.8|5
1650969320000|2022-04-26 10:35:20|9899|9879|9896.5|9886.5|9901|9886.8|9896|9879|8
1650969330000|2022-04-26 10:35:30|9896.3|9886.3|9896.3|9886.3|9896.3|9886.3|9896.3|9886.3|1
1650969340000|2022-04-26 10:35:40|9896|9886|9896|9886|9896|9886|9896|9886|1
1650969360000|2022-04-26 10:36:00|9896.3|9886.3|9896.5|9886.5|9896.8|9886.8|9896.3|9886.3|5
1650969380000|2022-04-26 10:36:20|9896.8|9886.8|9897.5|9887.5|9897.5|9887.5|9896.8|9886.8|3
1650969400000|2022-04-26 10:36:40|9898|9888|9899.3|9889.3|9899.3|9889.3|9898|9888|5
1650969410000|2022-04-26 10:36:50|9899|9889|9899|9889|9899.5|9889.5|9899|9889|6
1650969420000|2022-04-26 10:37:00|9899.3|9889.3|9899.5|9889.5|9899.5|9889.5|9899|9889|3
1650969440000|2022-04-26 10:37:20|9900|9890|9901.3|9891.3|9901.8|9891.8|9900|9890|5
1650969450000|2022-04-26 10:37:30|9901.5|9891.5|9901.8|9891.8|9901.8|9891.8|9901.3|9891.3|6
1650969460000|2022-04-26 10:37:40|9901.3|9891.3|9901|9891|9902.3|9892.3|9901|9891|8
1650969470000|2022-04-26 10:37:50|9901.8|9891.8|9901.3|9891.3|9902.3|9892.3|9901.3|9891.3|5
1650969480000|2022-04-26 10:38:00|9901.8|9891.8|9901.3|9891.3|9902|9892|9901|9891|9
1650969490000|2022-04-26 10:38:10|9900.5|9890.5|9900.5|9890.5|9900.8|9890.8|9900|9890|4
1650969500000|2022-04-26 10:38:20|9900.8|9890.8|9898|9888|9902|9892|9898|9888|13
1650969510000|2022-04-26 10:38:30|9897.8|9887.8|9898.8|9888.8|9898.8|9888.8|9897.8|9887.8|5
1650969520000|2022-04-26 10:38:40|9898.5|9888.5|9900.5|9890.5|9900.5|9890.5|9898.5|9888.5|5
1650969540000|2022-04-26 10:39:00|9900.8|9890.8|9900.5|9890.5|9902.3|9892.3|9899.3|9889.3|10
1650969550000|2022-04-26 10:39:10|9900.3|9890.3|9900.8|9890.8|9900.8|9890.8|9900.3|9890.3|9
1650969560000|2022-04-26 10:39:20|9900.3|9890.3|9900|9890|9900.3|9890.3|9900|9890|4
1650969590000|2022-04-26 10:39:50|9900.3|9890.3|9902|9892|9902|9892|9900.3|9890.3|3
1650969600000|2022-04-26 10:40:00|9902.3|9892.3|9902.8|9892.8|9902.8|9892.8|9902.3|9892.3|3
1650969610000|2022-04-26 10:40:10|9903.3|9893.3|9900.8|9890.8|9903.3|9893.3|9900.8|9890.8|6
1650969620000|2022-04-26 10:40:20|9900.5|9890.5|9900.5|9890.5|9900.8|9890.8|9900.5|9890.5|5
1650969630000|2022-04-26 10:40:30|9900.3|9890.3|9901.8|9891.8|9906.4|9891.8|9900.3|9886.4|3
1650969640000|2022-04-26 10:40:40|9902|9892|9902.3|9892.3|9902.3|9892.3|9902|9892|2
1650969650000|2022-04-26 10:40:50|9902.5|9892.5|9902.3|9892.3|9902.5|9892.5|9902.3|9892.3|2
1650969660000|2022-04-26 10:41:00|9902.8|9892.8|9903.3|9893.3|9903.3|9893.3|9902.5|9892.5|4
1650969670000|2022-04-26 10:41:10|9903|9893|9902.8|9892.8|9903.3|9893.3|9902.8|9892.8|3
1650969680000|2022-04-26 10:41:20|9903|9893|9903|9893|9903|9893|9903|9893|1
1650969710000|2022-04-26 10:41:50|9903.3|9893.3|9901.8|9891.8|9903.8|9893.8|9901.5|9891.5|6
1650969720000|2022-04-26 10:42:00|9902|9892|9901.5|9891.5|9902.5|9892.5|9901.3|9891.3|6
1650969730000|2022-04-26 10:42:10|9902|9892|9903|9893|9903.5|9893.5|9902|9892|10
1650969740000|2022-04-26 10:42:20|9903.3|9893.3|9902.8|9892.8|9903.8|9893.8|9902.8|9892.8|9
1650969750000|2022-04-26 10:42:30|9903|9893|9903.5|9893.5|9903.8|9893.8|9903|9893|5
1650969760000|2022-04-26 10:42:40|9903|9893|9903|9893|9903|9893|9903|9893|1
1650969780000|2022-04-26 10:43:00|9903.3|9893.3|9903|9893|9903.3|9893.3|9903|9893|10
1650969800000|2022-04-26 10:43:20|9902.8|9892.8|9900.8|9890.8|9902.8|9892.8|9900.5|9890.5|7
1650969810000|2022-04-26 10:43:30|9900.5|9890.5|9900.5|9890.5|9900.5|9890.5|9900.5|9890.5|1
1650969820000|2022-04-26 10:43:40|9899.8|9889.8|9899.5|9889.5|9899.8|9889.8|9899.5|9889.5|4
1650969830000|2022-04-26 10:43:50|9900.5|9890.5|9903|9893|9903|9893|9900.5|9890.5|4
1650969840000|2022-04-26 10:44:00|9903.3|9893.3|9902.3|9892.3|9903.3|9893.3|9902.3|9892.3|8
1650969860000|2022-04-26 10:44:20|9902.8|9892.8|9901.8|9891.8|9903|9893|9901.8|9891.8|3
1650969870000|2022-04-26 10:44:30|9902|9892|9900.8|9890.8|9902|9892|9900.5|9890.5|5
1650969880000|2022-04-26 10:44:40|9900.5|9890.5|9901|9891|9901|9891|9900.5|9890.5|5
1650969900000|2022-04-26 10:45:00|9901.3|9891.3|9902|9892|9902|9892|9901.3|9891.3|4
1650969910000|2022-04-26 10:45:10|9901.8|9891.8|9903|9893|9903|9893|9901.8|9891.8|2
1650969940000|2022-04-26 10:45:40|9903.3|9893.3|9903.8|9893.8|9903.8|9893.8|9903.3|9893.3|2
1650969950000|2022-04-26 10:45:50|9904|9894|9903|9893|9904|9894|9903|9893|3
1650969960000|2022-04-26 10:46:00|9902.8|9892.8|9902.8|9892.8|9902.8|9892.8|9902|9892|5
1650969970000|2022-04-26 10:46:10|9903|9893|9903|9893|9903.5|9893.5|9902.5|9892.5|4
1650969980000|2022-04-26 10:46:20|9902.8|9892.8|9901.8|9891.8|9902.8|9892.8|9901.8|9891.8|3
1650969990000|2022-04-26 10:46:30|9902|9892|9902.3|9892.3|9902.3|9892.3|9902|9892|2
1650970000000|2022-04-26 10:46:40|9902.8|9892.8|9902.8|9892.8|9903|9893|9902.8|9892.8|3
1650970010000|2022-04-26 10:46:50|9903|9893|9902.8|9892.8|9903|9893|9902.8|9892.8|2
1650970020000|2022-04-26 10:47:00|9903|9893|9903|9893|9903|9893|9902.8|9892.8|3
1650970030000|2022-04-26 10:47:10|9902.8|9892.8|9902.8|9892.8|9902.8|9892.8|9902.8|9892.8|1
1650970040000|2022-04-26 10:47:20|9903|9893|9902.8|9892.8|9903|9893|9902.8|9892.8|6
1650970050000|2022-04-26 10:47:30|9902.5|9892.5|9902.8|9892.8|9902.8|9892.8|9902.5|9892.5|2
1650970080000|2022-04-26 10:48:00|9903.3|9893.3|9902.8|9892.8|9903.3|9893.3|9902.8|9892.8|2
1650970090000|2022-04-26 10:48:10|9903|9893|9902.8|9892.8|9903|9893|9902.8|9892.8|6
1650970110000|2022-04-26 10:48:30|9903.5|9893.5|9904|9894|9904|9894|9903.5|9893.5|2
1650970120000|2022-04-26 10:48:40|9904.3|9894.3|9905.3|9895.3|9905.5|9895.5|9904.3|9894.3|3
1650970130000|2022-04-26 10:48:50|9905|9895|9905|9895|9905.3|9895.3|9904.5|9894.5|6
1650970140000|2022-04-26 10:49:00|9904.8|9894.8|9904|9894|9904.8|9894.8|9904|9894|3
1650970150000|2022-04-26 10:49:10|9904.3|9894.3|9905.3|9895.3|9905.3|9895.3|9904.3|9894.3|5
1650970180000|2022-04-26 10:49:40|9905|9895|9905.3|9895.3|9905.3|9895.3|9905|9895|4
1650970200000|2022-04-26 10:50:00|9905.5|9895.5|9906.8|9896.8|9907.5|9897.5|9905.5|9895.5|6
1650970210000|2022-04-26 10:50:10|9907.3|9897.3|9906.8|9896.8|9907.3|9897.3|9906.8|9896.8|2
1650970220000|2022-04-26 10:50:20|9906.3|9896.3|9906.3|9896.3|9906.3|9896.3|9906|9896|3
1650970230000|2022-04-26 10:50:30|9906.5|9896.5|9906.3|9896.3|9906.5|9896.5|9906|9896|4
1650970240000|2022-04-26 10:50:40|9906|9896|9905|9895|9906|9896|9904.8|9894.8|4
1650970250000|2022-04-26 10:50:50|9905.3|9895.3|9906.3|9896.3|9906.3|9896.3|9905.3|9895.3|2
1650970290000|2022-04-26 10:51:30|9906.5|9896.5|9906.5|9896.5|9906.5|9896.5|9906.5|9896.5|1
1650970300000|2022-04-26 10:51:40|9906.3|9896.3|9906|9896|9906.3|9896.3|9906|9896|2
1650970310000|2022-04-26 10:51:50|9906.3|9896.3|9906.3|9896.3|9906.5|9896.5|9906.3|9896.3|3
1650970320000|2022-04-26 10:52:00|9906.5|9896.5|9906.5|9896.5|9907.5|9897.5|9905.8|9895.8|9
1650970330000|2022-04-26 10:52:10|9906.8|9896.8|9917|9907|9917.8|9907.8|9906.8|9896.8|13
1650970340000|2022-04-26 10:52:20|9917.3|9907.3|9918.5|9908.5|9918.5|9908.5|9917.3|9907.3|5
1650970350000|2022-04-26 10:52:30|9918.8|9908.8|9918|9908|9918.8|9908.8|9917.3|9907.3|9
1650970360000|2022-04-26 10:52:40|9919|9909|9917.8|9907.8|9919|9909|9917.8|9907.8|3
1650970370000|2022-04-26 10:52:50|9918|9908|9920|9910|9920.5|9910.5|9918|9908|10
1650970380000|2022-04-26 10:53:00|9920.5|9910.5|9922.5|9912.5|9923.3|9913.3|9920.5|9910.5|11
1650970390000|2022-04-26 10:53:10|9922.8|9912.8|9922|9912|9923.8|9913.8|9921.8|9911.8|13
1650970400000|2022-04-26 10:53:20|9921.5|9911.5|9922.8|9912.8|9922.8|9912.8|9921.5|9911.5|5
1650970410000|2022-04-26 10:53:30|9921.8|9911.8|9922.3|9912.3|9922.8|9912.8|9921.5|9911.5|11
1650970420000|2022-04-26 10:53:40|9922.8|9912.8|9922.8|9912.8|9923|9913|9922.3|9912.3|6
1650970430000|2022-04-26 10:53:50|9923|9913|9924|9914|9924|9914|9922.8|9912.8|15
1650970440000|2022-04-26 10:54:00|9923.8|9913.8|9924|9914|9924|9914|9923.5|9913.5|4
1650970450000|2022-04-26 10:54:10|9923.8|9913.8|9924.5|9914.5|9924.5|9914.5|9923.8|9913.8|4
1650970460000|2022-04-26 10:54:20|9924.8|9914.8|9927.3|9917.3|9927.5|9917.5|9924.8|9914.8|14
1650970470000|2022-04-26 10:54:30|9926.8|9916.8|9926|9916|9926.8|9916.8|9925.5|9915.5|3
1650970480000|2022-04-26 10:54:40|9924.8|9914.8|9925.3|9915.3|9925.3|9915.3|9924.8|9914.8|2
1650970490000|2022-04-26 10:54:50|9925|9915|9924.5|9914.5|9925.3|9915.3|9924|9914|12
1650970500000|2022-04-26 10:55:00|9924.8|9914.8|9927.8|9917.8|9927.8|9917.8|9924.8|9914.8|8
1650970510000|2022-04-26 10:55:10|9928|9918|9931.8|9921.8|9931.8|9921.8|9928|9918|6
1650970520000|2022-04-26 10:55:20|9932|9922|9934.8|9924.8|9939.3|9925.3|9932|9919.3|10
1650970530000|2022-04-26 10:55:30|9933.8|9923.8|9933.3|9923.3|9934.5|9924.5|9933|9923|7
1650970540000|2022-04-26 10:55:40|9933|9923|9930.8|9920.8|9933.5|9923.5|9930.8|9920.8|10
1650970550000|2022-04-26 10:55:50|9930|9920|9928.8|9918.8|9934.3|9920.5|9928.8|9914.3|6
1650970560000|2022-04-26 10:56:00|9929|9919|9931.5|9921.5|9931.5|9921.5|9929|9919|6
1650970570000|2022-04-26 10:56:10|9931.8|9921.8|9932.8|9922.8|9933|9923|9931.5|9921.5|6
1650970580000|2022-04-26 10:56:20|9932.5|9922.5|9932|9922|9932.5|9922.5|9932|9922|2
1650970590000|2022-04-26 10:56:30|9931.3|9921.3|9931.3|9921.3|9931.3|9921.3|9931.3|9921.3|1
1650970600000|2022-04-26 10:56:40|9931.5|9921.5|9932|9922|9932|9922|9931|9921|5
1650970620000|2022-04-26 10:57:00|9932.3|9922.3|9933.3|9923.3|9933.5|9923.5|9932.3|9922.3|5
1650970630000|2022-04-26 10:57:10|9933|9923|9930.5|9920.5|9933|9923|9930.5|9920.5|3
1650970640000|2022-04-26 10:57:20|9929.5|9919.5|9928.8|9918.8|9931.5|9921.5|9928.5|9918.5|9
1650970650000|2022-04-26 10:57:30|9928.5|9918.5|9928|9918|9928.5|9918.5|9928|9918|5
1650970660000|2022-04-26 10:57:40|9927.8|9917.8|9926.5|9916.5|9927.8|9917.8|9926.5|9916.5|3
1650970670000|2022-04-26 10:57:50|9926.8|9916.8|9926.8|9916.8|9926.8|9916.8|9926.8|9916.8|1
1650970680000|2022-04-26 10:58:00|9926.3|9916.3|9924.8|9914.8|9926.3|9916.3|9924.3|9914.3|5
1650970690000|2022-04-26 10:58:10|9924.3|9914.3|9923.5|9913.5|9924.3|9914.3|9923|9913|6
1650970700000|2022-04-26 10:58:20|9923.3|9913.3|9923.5|9913.5|9924|9914|9923.3|9913.3|6
1650970720000|2022-04-26 10:58:40|9927.5|9907.5|9922|9912|9927.5|9913.9|9921.5|9906.8|14
1650970730000|2022-04-26 10:58:50|9922.3|9912.3|9922|9912|9922.3|9912.3|9921.8|9911.8|4
1650970740000|2022-04-26 10:59:00|9922.3|9912.3|9924.5|9914.5|9924.5|9914.5|9922.3|9912.3|9
1650970750000|2022-04-26 10:59:10|9924.3|9914.3|9923.8|9913.8|9924.3|9914.3|9923.8|9913.8|7
1650970760000|2022-04-26 10:59:20|9924|9914|9924|9914|9924.3|9914.3|9924|9914|9
1650970770000|2022-04-26 10:59:30|9924.3|9914.3|9924.3|9914.3|9924.3|9914.3|9924.3|9914.3|1
1650970780000|2022-04-26 10:59:40|9924.5|9914.5|9924.8|9914.8|9925.8|9915.8|9924.5|9914.5|5
1650970790000|2022-04-26 10:59:50|9924.3|9914.3|9921.5|9911.5|9928.3|9914.3|9920|9908.3|8
1650970800000|2022-04-26 11:00:00|9921.8|9911.8|9925.3|9915.3|9925.3|9915.3|9921.8|9911.8|6
1650970810000|2022-04-26 11:00:10|9925|9915|9925.5|9915.5|9925.5|9915.5|9924.5|9914.5|7
1650970820000|2022-04-26 11:00:20|9926|9916|9923.5|9913.5|9926.3|9916.3|9923.5|9913.5|10
1650970830000|2022-04-26 11:00:30|9923.8|9913.8|9923|9913|9923.8|9913.8|9922.8|9912.8|12
1650970840000|2022-04-26 11:00:40|9922.8|9912.8|9924.8|9914.8|9926|9916|9922.8|9912.8|16
1650970850000|2022-04-26 11:00:50|9925.5|9915.5|9924.3|9914.3|9926|9916|9924|9914|8
1650970860000|2022-04-26 11:01:00|9924|9914|9924.3|9914.3|9924.5|9914.5|9924|9914|6
1650970870000|2022-04-26 11:01:10|9924|9914|9927.5|9917.5|9927.5|9917.5|9924|9914|6
1650970880000|2022-04-26 11:01:20|9927.3|9917.3|9926.8|9916.8|9927.8|9917.8|9926.3|9916.3|9
1650970890000|2022-04-26 11:01:30|9926.3|9916.3|9925.8|9915.8|9926.5|9916.5|9924|9914|15
1650970900000|2022-04-26 11:01:40|9925.5|9915.5|9926.8|9916.8|9926.8|9916.8|9924.5|9914.5|8
1650970910000|2022-04-26 11:01:50|9925.5|9915.5|9925.3|9915.3|9926.3|9916.3|9925.3|9915.3|9
1650970920000|2022-04-26 11:02:00|9925|9915|9926.8|9916.8|9927.8|9917.8|9924.5|9914.5|13
1650970930000|2022-04-26 11:02:10|9926|9916|9925.3|9915.3|9926.5|9916.5|9925.3|9915.3|9
1650970940000|2022-04-26 11:02:20|9924.8|9914.8|9925|9915|9925.3|9915.3|9924.3|9914.3|9
1650970950000|2022-04-26 11:02:30|9925.5|9915.5|9923.8|9913.8|9926|9916|9923.8|9913.8|9
1650970960000|2022-04-26 11:02:40|9923.5|9913.5|9923.8|9913.8|9923.8|9913.8|9923.5|9913.5|2
1650970970000|2022-04-26 11:02:50|9924|9914|9923.3|9913.3|9924|9914|9923.3|9913.3|6
1650970980000|2022-04-26 11:03:00|9923.5|9913.5|9931.8|9921.8|9933|9923|9923.5|9913.5|11
1650970990000|2022-04-26 11:03:10|9931.5|9921.5|9931|9921|9931.5|9921.5|9929.5|9919.5|12
1650971000000|2022-04-26 11:03:20|9931.3|9921.3|9930.3|9920.3|9931.3|9921.3|9929.5|9919.5|6
1650971010000|2022-04-26 11:03:30|9930.5|9920.5|9929|9919|9930.5|9920.5|9929|9919|6
1650971020000|2022-04-26 11:03:40|9929.3|9919.3|9928.5|9918.5|9929.3|9919.3|9928.3|9918.3|4
1650971040000|2022-04-26 11:04:00|9928.8|9918.8|9924.3|9914.3|9929.8|9919.8|9924.3|9914.3|10
1650971050000|2022-04-26 11:04:10|9923.5|9913.5|9924.3|9914.3|9924.3|9914.3|9923|9913|8
1650971060000|2022-04-26 11:04:20|9923.5|9913.5|9923|9913|9923.5|9913.5|9922.3|9912.3|8
1650971070000|2022-04-26 11:04:30|9922.8|9912.8|9923.3|9913.3|9923.5|9913.5|9922.5|9912.5|8
1650971080000|2022-04-26 11:04:40|9923|9913|9923|9913|9923.3|9913.3|9923|9913|9
1650971090000|2022-04-26 11:04:50|9923.3|9913.3|9919.3|9909.3|9923.3|9913.3|9919.3|9909.3|12
1650971100000|2022-04-26 11:05:00|9919|9909|9914.5|9904.5|9919|9909|9914.5|9904.5|7
1650971110000|2022-04-26 11:05:10|9912.8|9902.8|9913|9903|9913.8|9903.8|9911|9901|10
1650971120000|2022-04-26 11:05:20|9912.5|9902.5|9913.3|9903.3|9913.5|9903.5|9912.3|9902.3|8
1650971130000|2022-04-26 11:05:30|9913|9903|9911|9901|9913|9903|9911|9901|5
1650971140000|2022-04-26 11:05:40|9910.8|9900.8|9911.3|9901.3|9911.5|9901.5|9910.8|9900.8|6
1650971150000|2022-04-26 11:05:50|9911|9901|9910.8|9900.8|9911|9901|9910.8|9900.8|2
1650971160000|2022-04-26 11:06:00|9911|9901|9912.3|9902.3|9912.5|9902.5|9911|9901|5
1650971170000|2022-04-26 11:06:10|9912.5|9902.5|9911.3|9901.3|9912.5|9902.5|9911.3|9901.3|3
1650971180000|2022-04-26 11:06:20|9911.5|9901.5|9910|9900|9911.8|9901.8|9909.8|9899.8|8
1650971190000|2022-04-26 11:06:30|9909.8|9899.8|9910|9900|9910|9900|9909.8|9899.8|2
1650971200000|2022-04-26 11:06:40|9909.8|9899.8|9907.8|9897.8|9909.8|9899.8|9907.5|9897.5|7
1650971210000|2022-04-26 11:06:50|9908|9898|9909.8|9899.8|9910.5|9900.5|9908|9898|7
1650971220000|2022-04-26 11:07:00|9910|9900|9911.3|9901.3|9911.8|9901.8|9909.5|9899.5|14
1650971230000|2022-04-26 11:07:10|9911|9901|9908.5|9898.5|9911|9901|9908.5|9898.5|5
1650971240000|2022-04-26 11:07:20|9908.3|9898.3|9915.5|9895.5|9915.6|9899.3|9908.3|9895.5|6
1650971250000|2022-04-26 11:07:30|9915.8|9895.8|9915.9|9895.9|9915.9|9895.9|9915.6|9895.6|3
1650971260000|2022-04-26 11:07:40|9911.8|9901.8|9911.8|9901.8|9911.8|9901.8|9911.8|9901.8|1
1650971270000|2022-04-26 11:07:50|9911.5|9901.5|9911.3|9901.3|9911.5|9901.5|9911.3|9901.3|2
1650971290000|2022-04-26 11:08:10|9911.5|9901.5|9914.5|9904.5|9914.5|9904.5|9911.5|9901.5|4
1650971300000|2022-04-26 11:08:20|9914.3|9904.3|9914.3|9904.3|9914.3|9904.3|9914.3|9904.3|1
1650971310000|2022-04-26 11:08:30|9914.5|9904.5|9914.5|9904.5|9914.8|9904.8|9914.5|9904.5|3
1650971320000|2022-04-26 11:08:40|9914.8|9904.8|9914.8|9904.8|9914.8|9904.8|9914.8|9904.8|1
1650971330000|2022-04-26 11:08:50|9915.3|9905.3|9915.8|9905.8|9915.8|9905.8|9915|9905|5
1650971340000|2022-04-26 11:09:00|9915.5|9905.5|9915.5|9905.5|9915.8|9905.8|9915.5|9905.5|5
1650971350000|2022-04-26 11:09:10|9915.8|9905.8|9915.5|9905.5|9915.8|9905.8|9915.3|9905.3|4
1650971370000|2022-04-26 11:09:30|9915.8|9905.8|9915.3|9905.3|9916|9906|9914.8|9904.8|7
1650971380000|2022-04-26 11:09:40|9915|9905|9915|9905|9915.3|9905.3|9915|9905|3
1650971400000|2022-04-26 11:10:00|9914.8|9904.8|9914.8|9904.8|9914.8|9904.8|9914.5|9904.5|5
1650971410000|2022-04-26 11:10:10|9915|9905|9915.3|9905.3|9915.3|9905.3|9915|9905|2
1650971420000|2022-04-26 11:10:20|9915|9905|9914.8|9904.8|9915|9905|9914.8|9904.8|2
1650971430000|2022-04-26 11:10:30|9914.5|9904.5|9919.5|9909.5|9921.1|9909.5|9914.5|9901.1|5
1650971440000|2022-04-26 11:10:40|9919.4|9909.4|9919.8|9909.8|9920.5|9910.5|9919.3|9909.3|5
1650971450000|2022-04-26 11:10:50|9919.5|9909.5|9920.8|9910.8|9920.8|9910.8|9919.5|9909.5|2
1650971460000|2022-04-26 11:11:00|9920.5|9910.5|9920.5|9910.5|9920.5|9910.5|9920.5|9910.5|1
1650971470000|2022-04-26 11:11:10|9920.3|9910.3|9919|9909|9920.3|9910.3|9919|9909|6
1650971480000|2022-04-26 11:11:20|9918.8|9908.8|9919|9909|9919|9909|9918.8|9908.8|4
1650971490000|2022-04-26 11:11:30|9918.8|9908.8|9918.3|9908.3|9918.8|9908.8|9918.3|9908.3|4
1650971510000|2022-04-26 11:11:50|9918.8|9908.8|9919.5|9909.5|9919.8|9909.8|9918.8|9908.8|5
1650971520000|2022-04-26 11:12:00|9919.3|9909.3|9919.5|9909.5|9919.5|9909.5|9919.3|9909.3|2
1650971550000|2022-04-26 11:12:30|9919.8|9909.8|9922|9912|9922.3|9912.3|9919.8|9909.8|6
1650971560000|2022-04-26 11:12:40|9922.3|9912.3|9923.3|9913.3|9923.3|9913.3|9922.3|9912.3|2
1650971570000|2022-04-26 11:12:50|9923|9913|9922.8|9912.8|9923|9913|9922.8|9912.8|2
1650971580000|2022-04-26 11:13:00|9922.5|9912.5|9921.8|9911.8|9922.5|9912.5|9921.8|9911.8|4
1650971590000|2022-04-26 11:13:10|9922|9912|9922.3|9912.3|9922.3|9912.3|9922|9912|2
1650971600000|2022-04-26 11:13:20|9922.5|9912.5|9925.3|9915.3|9925.5|9915.5|9922.5|9912.5|4
1650971610000|2022-04-26 11:13:30|9925.5|9915.5|9928.8|9918.8|9928.8|9918.8|9925.5|9915.5|4
1650971620000|2022-04-26 11:13:40|9928.3|9918.3|9928|9918|9928.3|9918.3|9928|9918|2
1650971640000|2022-04-26 11:14:00|9927.5|9917.5|9927.3|9917.3|9927.5|9917.5|9926.8|9916.8|3
1650971650000|2022-04-26 11:14:10|9927|9917|9926|9916|9927|9917|9926|9916|6
1650971660000|2022-04-26 11:14:20|9925.8|9915.8|9926|9916|9926.5|9916.5|9925.8|9915.8|4
1650971670000|2022-04-26 11:14:30|9925.8|9915.8|9926|9916|9926|9916|9925.5|9915.5|4
1650971680000|2022-04-26 11:14:40|9926.5|9916.5|9924.5|9914.5|9926.5|9916.5|9924.5|9914.5|8
1650971690000|2022-04-26 11:14:50|9924.3|9914.3|9925.8|9915.8|9925.8|9915.8|9921.8|9911.8|5
1650971700000|2022-04-26 11:15:00|9925.5|9915.5|9925.8|9915.8|9925.8|9915.8|9924.5|9914.5|6
1650971710000|2022-04-26 11:15:10|9925.5|9915.5|9925.3|9915.3|9925.5|9915.5|9925|9915|3
1650971720000|2022-04-26 11:15:20|9925.5|9915.5|9925.5|9915.5|9925.8|9915.8|9925.3|9915.3|5
1650971730000|2022-04-26 11:15:30|9925.8|9915.8|9925.8|9915.8|9926|9916|9925.5|9915.5|5
1650971750000|2022-04-26 11:15:50|9926|9916|9932.5|9922.5|9934.5|9924.5|9926|9916|21
1650971760000|2022-04-26 11:16:00|9934|9924|9934.3|9924.3|9935.5|9925.5|9933.8|9923.8|9
1650971770000|2022-04-26 11:16:10|9934|9924|9935.3|9925.3|9936|9926|9933.3|9923.3|11
1650971780000|2022-04-26 11:16:20|9935|9925|9935|9925|9936.3|9926.3|9934.5|9924.5|8
1650971790000|2022-04-26 11:16:30|9935.3|9925.3|9933.3|9923.3|9935.3|9925.3|9933.3|9923.3|9
1650971800000|2022-04-26 11:16:40|9933.5|9923.5|9931.5|9921.5|9934.8|9924.8|9931|9921|11
1650971820000|2022-04-26 11:17:00|9931.3|9921.3|9929.5|9919.5|9931.3|9921.3|9928.8|9918.8|8
1650971830000|2022-04-26 11:17:10|9929.3|9919.3|9929.3|9919.3|9929.3|9919.3|9929.3|9919.3|1
1650971840000|2022-04-26 11:17:20|9929|9919|9929|9919|9929|9919|9929|9919|1
1650971850000|2022-04-26 11:17:30|9928.8|9918.8|9928.5|9918.5|9928.8|9918.8|9928.5|9918.5|2
1650971860000|2022-04-26 11:17:40|9928.3|9918.3|9927.8|9917.8|9928.3|9918.3|9926.3|9916.3|10
1650971870000|2022-04-26 11:17:50|9928|9918|9929.3|9919.3|9929.3|9919.3|9928|9918|3
1650971890000|2022-04-26 11:18:10|9929|9919|9929.3|9919.3|9929.3|9919.3|9927.5|9917.5|7
1650971900000|2022-04-26 11:18:20|9929|9919|9929.3|9919.3|9929.3|9919.3|9929|9919|2
1650971910000|2022-04-26 11:18:30|9929.5|9919.5|9934.3|9924.3|9934.3|9924.3|9929.5|9919.5|6
1650971920000|2022-04-26 11:18:40|9932|9922|9935.5|9925.5|9935.5|9925.5|9931.8|9921.8|6
1650971930000|2022-04-26 11:18:50|9935.8|9925.8|9934|9924|9936.3|9926.3|9933|9923|9
1650971940000|2022-04-26 11:19:00|9934.3|9924.3|9933.8|9923.8|9934.5|9924.5|9933.3|9923.3|13
1650971950000|2022-04-26 11:19:10|9933.5|9923.5|9933.5|9923.5|9934|9924|9933.5|9923.5|3
1650971960000|2022-04-26 11:19:20|9933.8|9923.8|9935.5|9925.5|9935.5|9925.5|9933.8|9923.8|7
1650971970000|2022-04-26 11:19:30|9936|9926|9934.8|9924.8|9936|9926|9934.8|9924.8|4
1650971990000|2022-04-26 11:19:50|9934.3|9924.3|9934|9924|9934.3|9924.3|9934|9924|2
1650972000000|2022-04-26 11:20:00|9933.8|9923.8|9933.3|9923.3|9934|9924|9933|9923|12
1650972010000|2022-04-26 11:20:10|9933|9923|9932.3|9922.3|9933.8|9923.8|9932.3|9922.3|9
1650972020000|2022-04-26 11:20:20|9932.5|9922.5|9932.5|9922.5|9933.3|9923.3|9932.5|9922.5|4
1650972030000|2022-04-26 11:20:30|9932.8|9922.8|9933|9923|9933|9923|9932.8|9922.8|2
1650972040000|2022-04-26 11:20:40|9933.3|9923.3|9933|9923|9933.8|9923.8|9933|9923|4
1650972050000|2022-04-26 11:20:50|9933.3|9923.3|9932|9922|9934.3|9924.3|9931.5|9921.5|10
1650972080000|2022-04-26 11:21:20|9936.1|9916.1|9932.3|9922.3|9936.1|9922.8|9929.5|9916.1|12
1650972090000|2022-04-26 11:21:30|9932.8|9922.8|9936.5|9926.5|9936.5|9926.5|9932.5|9922.5|9
1650972100000|2022-04-26 11:21:40|9936.3|9926.3|9933.3|9923.3|9936.3|9926.3|9933.3|9923.3|5
1650972110000|2022-04-26 11:21:50|9933|9923|9933.3|9923.3|9933.3|9923.3|9933|9923|2
1650972120000|2022-04-26 11:22:00|9933|9923|9933|9923|9933.3|9923.3|9933|9923|3
1650972130000|2022-04-26 11:22:10|9932.8|9922.8|9932.5|9922.5|9932.8|9922.8|9932.5|9922.5|4
1650972140000|2022-04-26 11:22:20|9932.3|9922.3|9932.3|9922.3|9932.3|9922.3|9932.3|9922.3|1
1650972150000|2022-04-26 11:22:30|9932.5|9922.5|9932.5|9922.5|9932.5|9922.5|9932.3|9922.3|3
1650972170000|2022-04-26 11:22:50|9932.3|9922.3|9931.3|9921.3|9932.3|9922.3|9931|9921|7
1650972180000|2022-04-26 11:23:00|9931|9921|9930|9920|9931|9921|9929.8|9919.8|4
1650972190000|2022-04-26 11:23:10|9929.8|9919.8|9926.5|9916.5|9929.8|9919.8|9926.5|9916.5|10
1650972200000|2022-04-26 11:23:20|9929.8|9919.8|9926.5|9916.5|9929.8|9919.8|9926.5|9916.5|6
1650972210000|2022-04-26 11:23:30|9926|9916|9926.8|9916.8|9926.8|9916.8|9926|9916|3
1650972220000|2022-04-26 11:23:40|9927.3|9917.3|9925.3|9915.3|9927.3|9917.3|9925.3|9915.3|3
1650972230000|2022-04-26 11:23:50|9925|9915|9925.5|9915.5|9925.5|9915.5|9925|9915|3
1650972240000|2022-04-26 11:24:00|9925.8|9915.8|9927|9917|9927|9917|9925.8|9915.8|5
1650972250000|2022-04-26 11:24:10|9926.8|9916.8|9925.3|9915.3|9927.8|9917.8|9925.3|9915.3|9
1650972260000|2022-04-26 11:24:20|9925.5|9915.5|9926|9916|9926.8|9916.8|9925.5|9915.5|7
1650972270000|2022-04-26 11:24:30|9926.3|9916.3|9927.5|9917.5|9927.8|9917.8|9926.3|9916.3|7
1650972280000|2022-04-26 11:24:40|9927.8|9917.8|9927.5|9917.5|9927.8|9917.8|9927.5|9917.5|2
1650972290000|2022-04-26 11:24:50|9928|9918|9929.5|9919.5|9929.5|9919.5|9928|9918|2
1650972300000|2022-04-26 11:25:00|9929.3|9919.3|9927.5|9917.5|9929.3|9919.3|9927.5|9917.5|5
1650972310000|2022-04-26 11:25:10|9927.3|9917.3|9925.8|9915.8|9927.5|9917.5|9925.8|9915.8|8
1650972320000|2022-04-26 11:25:20|9926.3|9916.3|9927.3|9917.3|9927.8|9917.8|9926.3|9916.3|4
1650972330000|2022-04-26 11:25:30|9927|9917|9926.8|9916.8|9927.3|9917.3|9926.8|9916.8|6
1650972340000|2022-04-26 11:25:40|9926.5|9916.5|9926.8|9916.8|9926.8|9916.8|9926.3|9916.3|3
1650972350000|2022-04-26 11:25:50|9926.3|9916.3|9926|9916|9926.3|9916.3|9926|9916|2
1650972360000|2022-04-26 11:26:00|9925.8|9915.8|9925.8|9915.8|9925.8|9915.8|9925.5|9915.5|3
1650972370000|2022-04-26 11:26:10|9926|9916|9926.5|9916.5|9926.8|9916.8|9926|9916|4
1650972390000|2022-04-26 11:26:30|9926.3|9916.3|9926.3|9916.3|9926.3|9916.3|9926|9916|3
1650972410000|2022-04-26 11:26:50|9926.5|9916.5|9925.8|9915.8|9927.3|9917.3|9925.8|9915.8|11
1650972420000|2022-04-26 11:27:00|9925.3|9915.3|9921.8|9911.8|9925.3|9915.3|9921.8|9911.8|4
1650972430000|2022-04-26 11:27:10|9921.5|9911.5|9921.5|9911.5|9922|9912|9921.5|9911.5|5
1650972440000|2022-04-26 11:27:20|9921.3|9911.3|9921|9911|9921.5|9911.5|9921|9911|8
1650972450000|2022-04-26 11:27:30|9920.8|9910.8|9919.5|9909.5|9920.8|9910.8|9919.5|9909.5|2
1650972460000|2022-04-26 11:27:40|9919.3|9909.3|9921|9911|9921|9911|9919.3|9909.3|6
1650972470000|2022-04-26 11:27:50|9921.3|9911.3|9921.3|9911.3|9921.5|9911.5|9921.3|9911.3|5
1650972480000|2022-04-26 11:28:00|9922|9912|9918.3|9908.3|9922|9912|9918.3|9908.3|7
1650972490000|2022-04-26 11:28:10|9918.8|9908.8|9917.5|9907.5|9918.8|9908.8|9915.5|9905.5|5
1650972500000|2022-04-26 11:28:20|9917.3|9907.3|9916.8|9906.8|9917.3|9907.3|9916.5|9906.5|3
1650972510000|2022-04-26 11:28:30|9916.5|9906.5|9915.5|9905.5|9916.5|9906.5|9915.5|9905.5|10
1650972520000|2022-04-26 11:28:40|9915.3|9905.3|9915.3|9905.3|9915.3|9905.3|9915.3|9905.3|1
1650972530000|2022-04-26 11:28:50|9915.5|9905.5|9915.8|9905.8|9916.5|9906.5|9915.5|9905.5|7
1650972540000|2022-04-26 11:29:00|9915.5|9905.5|9914.5|9904.5|9915.5|9905.5|9914|9904|10
1650972550000|2022-04-26 11:29:10|9914.8|9904.8|9914.8|9904.8|9914.8|9904.8|9914.8|9904.8|1
1650972560000|2022-04-26 11:29:20|9914|9904|9915.3|9905.3|9917.5|9907.5|9914|9904|12
1650972570000|2022-04-26 11:29:30|9914.8|9904.8|9914.8|9904.8|9914.8|9904.8|9914.8|9904.8|1
1650972590000|2022-04-26 11:29:50|9915|9905|9915.5|9905.5|9916.5|9906.5|9915|9905|6
1650972600000|2022-04-26 11:30:00|9915.8|9905.8|9915.5|9905.5|9915.8|9905.8|9915.5|9905.5|2
1650972610000|2022-04-26 11:30:10|9915.3|9905.3|9915.8|9905.8|9915.8|9905.8|9915.3|9905.3|2
1650972620000|2022-04-26 11:30:20|9916|9906|9913.8|9903.8|9916|9906|9913|9903|15
1650972630000|2022-04-26 11:30:30|9914.3|9904.3|9915|9905|9915.3|9905.3|9913.5|9903.5|6
1650972640000|2022-04-26 11:30:40|9914.8|9904.8|9915.3|9905.3|9915.3|9905.3|9914.8|9904.8|2
1650972650000|2022-04-26 11:30:50|9915|9905|9914|9904|9915.3|9905.3|9913.8|9903.8|5
1650972660000|2022-04-26 11:31:00|9914.3|9904.3|9915.3|9905.3|9915.3|9905.3|9914.3|9904.3|5
1650972670000|2022-04-26 11:31:10|9915.5|9905.5|9914|9904|9915.8|9905.8|9914|9904|6
1650972680000|2022-04-26 11:31:20|9914.3|9904.3|9913.8|9903.8|9914.3|9904.3|9913.8|9903.8|3
1650972690000|2022-04-26 11:31:30|9914|9904|9914|9904|9915.8|9905.8|9914|9904|13
1650972700000|2022-04-26 11:31:40|9914.5|9904.5|9913.5|9903.5|9914.5|9904.5|9913.5|9903.5|3
1650972710000|2022-04-26 11:31:50|9913.3|9903.3|9913.5|9903.5|9913.5|9903.5|9911|9901|10
1650972720000|2022-04-26 11:32:00|9913.3|9903.3|9913.3|9903.3|9913.5|9903.5|9913.3|9903.3|3
1650972730000|2022-04-26 11:32:10|9913.5|9903.5|9915.8|9905.8|9915.8|9905.8|9913.5|9903.5|6
1650972740000|2022-04-26 11:32:20|9915.5|9905.5|9918.8|9908.8|9918.8|9908.8|9915.5|9905.5|7
1650972750000|2022-04-26 11:32:30|9919|9909|9916.8|9906.8|9919|9909|9916|9906|13
1650972760000|2022-04-26 11:32:40|9916.5|9906.5|9916.5|9906.5|9916.8|9906.8|9916.5|9906.5|3
1650972770000|2022-04-26 11:32:50|9916.8|9906.8|9916.3|9906.3|9916.8|9906.8|9916.3|9906.3|2
1650972780000|2022-04-26 11:33:00|9916.5|9906.5|9916.5|9906.5|9916.5|9906.5|9916.3|9906.3|3
1650972790000|2022-04-26 11:33:10|9918|9908|9919|9909|9920|9910|9918|9908|5
1650972800000|2022-04-26 11:33:20|9919.3|9909.3|9919|9909|9919.8|9909.8|9918.8|9908.8|5
1650972810000|2022-04-26 11:33:30|9918.8|9908.8|9919.5|9909.5|9919.5|9909.5|9918.5|9908.5|7
1650972820000|2022-04-26 11:33:40|9919.3|9909.3|9922.3|9912.3|9922.3|9912.3|9919|9909|9
1650972830000|2022-04-26 11:33:50|9922.5|9912.5|9924.5|9914.5|9924.5|9914.5|9922.3|9912.3|8
1650972840000|2022-04-26 11:34:00|9923.8|9913.8|9922.3|9912.3|9923.8|9913.8|9922|9912|8
1650972850000|2022-04-26 11:34:10|9922|9912|9918.3|9908.3|9922|9912|9918.3|9908.3|11
1650972860000|2022-04-26 11:34:20|9918.5|9908.5|9917.5|9907.5|9919|9909|9917.5|9907.5|8
1650972870000|2022-04-26 11:34:30|9917.8|9907.8|9919.5|9909.5|9919.8|9909.8|9917.8|9907.8|10
1650972880000|2022-04-26 11:34:40|9919.3|9909.3|9915.3|9905.3|9919.3|9909.3|9915.3|9905.3|6
1650972890000|2022-04-26 11:34:50|9915|9905|9917.3|9907.3|9921.9|9908.3|9915|9901.9|9
1650972900000|2022-04-26 11:35:00|9917|9907|9920.3|9910.3|9921|9911|9916|9906|13
1650972910000|2022-04-26 11:35:10|9921|9911|9919|9909|9921.3|9911.3|9918|9908|8
1650972920000|2022-04-26 11:35:20|9917.3|9907.3|9917.8|9907.8|9919.3|9909.3|9916.8|9906.8|6
1650972930000|2022-04-26 11:35:30|9918|9908|9920|9910|9921.5|9911.5|9917.5|9907.5|15
1650972940000|2022-04-26 11:35:40|9920.3|9910.3|9922|9912|9927.3|9917.3|9919.3|9909.3|17
1650972950000|2022-04-26 11:35:50|9923.3|9913.3|9924|9914|9924.8|9914.8|9922.3|9912.3|12
1650972960000|2022-04-26 11:36:00|9923.8|9913.8|9925.8|9915.8|9925.8|9915.8|9922.3|9912.3|6
1650972970000|2022-04-26 11:36:10|9924|9914|9923.3|9913.3|9924|9914|9921.8|9911.8|14
1650972980000|2022-04-26 11:36:20|9921.8|9911.8|9924|9914|9924|9914|9921.8|9911.8|4
1650972990000|2022-04-26 11:36:30|9923.8|9913.8|9922.3|9912.3|9923.8|9913.8|9922.3|9912.3|3
1650973000000|2022-04-26 11:36:40|9922.5|9912.5|9923|9913|9923.3|9913.3|9922.5|9912.5|5
1650973010000|2022-04-26 11:36:50|9923.3|9913.3|9924.3|9914.3|9924.5|9914.5|9923.3|9913.3|6
1650973040000|2022-04-26 11:37:20|9924|9914|9922.3|9912.3|9924|9914|9922|9912|6
1650973050000|2022-04-26 11:37:30|9921.8|9911.8|9920.5|9910.5|9921.8|9911.8|9920|9910|6
1650973060000|2022-04-26 11:37:40|9920.3|9910.3|9920|9910|9920.5|9910.5|9920|9910|7
1650973070000|2022-04-26 11:37:50|9920.3|9910.3|9919.5|9909.5|9920.3|9910.3|9919|9909|5
1650973080000|2022-04-26 11:38:00|9919.3|9909.3|9918.3|9908.3|9919.3|9909.3|9918.3|9908.3|9
1650973090000|2022-04-26 11:38:10|9917.5|9907.5|9917|9907|9917.5|9907.5|9917|9907|2
1650973100000|2022-04-26 11:38:20|9917.3|9907.3|9917|9907|9918.5|9908.5|9916.8|9906.8|12
1650973110000|2022-04-26 11:38:30|9916.8|9906.8|9918|9908|9918.5|9908.5|9916.8|9906.8|11
1650973120000|2022-04-26 11:38:40|9917.8|9907.8|9918|9908|9918.5|9908.5|9917.8|9907.8|8
1650973130000|2022-04-26 11:38:50|9918.3|9908.3|9918.5|9908.5|9918.5|9908.5|9918|9908|4
1650973140000|2022-04-26 11:39:00|9918.8|9908.8|9918.8|9908.8|9919.5|9909.5|9918.5|9908.5|6
1650973150000|2022-04-26 11:39:10|9918.5|9908.5|9919.8|9909.8|9920|9910|9918.3|9908.3|6
1650973160000|2022-04-26 11:39:20|9920|9910|9918.8|9908.8|9920|9910|9918.8|9908.8|4
1650973170000|2022-04-26 11:39:30|9919.3|9909.3|9918.5|9908.5|9919.5|9909.5|9918.5|9908.5|4
1650973180000|2022-04-26 11:39:40|9919|9909|9918.8|9908.8|9919|9909|9918.8|9908.8|2
1650973190000|2022-04-26 11:39:50|9918.5|9908.5|9918|9908|9918.5|9908.5|9918|9908|3
1650973200000|2022-04-26 11:40:00|9918.5|9908.5|9918.5|9908.5|9918.5|9908.5|9918.5|9908.5|1
1650973210000|2022-04-26 11:40:10|9918.3|9908.3|9918.3|9908.3|9918.3|9908.3|9917.5|9907.5|5
1650973220000|2022-04-26 11:40:20|9918|9908|9917.8|9907.8|9918|9908|9917.8|9907.8|2
1650973230000|2022-04-26 11:40:30|9918|9908|9918.5|9908.5|9919|9909|9918|9908|3
1650973250000|2022-04-26 11:40:50|9918.3|9908.3|9918|9908|9918.3|9908.3|9918|9908|2
1650973260000|2022-04-26 11:41:00|9918.3|9908.3|9918.5|9908.5|9918.8|9908.8|9918.3|9908.3|4
1650973280000|2022-04-26 11:41:20|9918.8|9908.8|9919|9909|9920.3|9910.3|9918.8|9908.8|5
1650973290000|2022-04-26 11:41:30|9919.3|9909.3|9920|9910|9920.5|9910.5|9919.3|9909.3|6
1650973300000|2022-04-26 11:41:40|9919.8|9909.8|9917.5|9907.5|9919.8|9909.8|9917.5|9907.5|6
1650973310000|2022-04-26 11:41:50|9917.3|9907.3|9915.5|9905.5|9917.8|9907.8|9915.5|9905.5|6
1650973320000|2022-04-26 11:42:00|9915.8|9905.8|9915.8|9905.8|9915.8|9905.8|9915.8|9905.8|1
1650973330000|2022-04-26 11:42:10|9915.3|9905.3|9915.5|9905.5|9915.5|9905.5|9913.8|9903.8|7
1650973340000|2022-04-26 11:42:20|9915.8|9905.8|9918|9908|9918.5|9908.5|9915.8|9905.8|6
1650973350000|2022-04-26 11:42:30|9917.8|9907.8|9918|9908|9918.3|9908.3|9917.8|9907.8|6
1650973360000|2022-04-26 11:42:40|9917.8|9907.8|9917.8|9907.8|9918|9908|9917.8|9907.8|5
1650973370000|2022-04-26 11:42:50|9918|9908|9917.8|9907.8|9918.5|9908.5|9917.8|9907.8|6
1650973380000|2022-04-26 11:43:00|9918|9908|9917.8|9907.8|9918.3|9908.3|9917|9907|11
1650973390000|2022-04-26 11:43:10|9917.5|9907.5|9917|9907|9917.8|9907.8|9917|9907|11
1650973400000|2022-04-26 11:43:20|9916.8|9906.8|9916.8|9906.8|9916.8|9906.8|9916|9906|7
1650973410000|2022-04-26 11:43:30|9916.5|9906.5|9916.3|9906.3|9916.5|9906.5|9916.3|9906.3|4
1650973420000|2022-04-26 11:43:40|9916.5|9906.5|9916.3|9906.3|9916.5|9906.5|9916.3|9906.3|2
1650973430000|2022-04-26 11:43:50|9916.5|9906.5|9915.5|9905.5|9916.5|9906.5|9915.3|9905.3|4
1650973440000|2022-04-26 11:44:00|9915.8|9905.8|9917|9907|9917|9907|9915.8|9905.8|6
1650973450000|2022-04-26 11:44:10|9916.5|9906.5|9915.3|9905.3|9916.5|9906.5|9915|9905|5
1650973460000|2022-04-26 11:44:20|9915|9905|9914.8|9904.8|9915.3|9905.3|9914.8|9904.8|6
1650973470000|2022-04-26 11:44:30|9913.8|9903.8|9911|9901|9913.8|9903.8|9911|9901|11
1650973480000|2022-04-26 11:44:40|9910|9900|9911|9901|9911|9901|9910|9900|6
1650973490000|2022-04-26 11:44:50|9912|9902|9913.5|9903.5|9913.8|9903.8|9912|9902|6
1650973500000|2022-04-26 11:45:00|9913.8|9903.8|9913.5|9903.5|9914|9904|9913.5|9903.5|10
1650973510000|2022-04-26 11:45:10|9913.8|9903.8|9914.3|9904.3|9915|9905|9913.5|9903.5|10
1650973520000|2022-04-26 11:45:20|9914|9904|9913.3|9903.3|9914|9904|9912.8|9902.8|10
1650973530000|2022-04-26 11:45:30|9913.8|9903.8|9914.3|9904.3|9914.5|9904.5|9913.8|9903.8|5
1650973540000|2022-04-26 11:45:40|9914.5|9904.5|9914.3|9904.3|9914.5|9904.5|9914.3|9904.3|6
1650973550000|2022-04-26 11:45:50|9914.5|9904.5|9914.3|9904.3|9914.5|9904.5|9914.3|9904.3|2
1650973560000|2022-04-26 11:46:00|9914.5|9904.5|9914.5|9904.5|9914.5|9904.5|9914.3|9904.3|5
1650973580000|2022-04-26 11:46:20|9914.8|9904.8|9915.8|9905.8|9916|9906|9914.8|9904.8|4
1650973590000|2022-04-26 11:46:30|9916|9906|9916.3|9906.3|9916.3|9906.3|9915.8|9905.8|8
1650973600000|2022-04-26 11:46:40|9916|9906|9915.8|9905.8|9916.5|9906.5|9915.8|9905.8|7
1650973610000|2022-04-26 11:46:50|9916|9906|9916.5|9906.5|9916.5|9906.5|9916|9906|3
1650973620000|2022-04-26 11:47:00|9916.8|9906.8|9919.8|9909.8|9919.8|9909.8|9916.8|9906.8|4
1650973630000|2022-04-26 11:47:10|9919.5|9909.5|9919.5|9909.5|9919.5|9909.5|9919.3|9909.3|5
1650973640000|2022-04-26 11:47:20|9919.3|9909.3|9919.5|9909.5|9919.5|9909.5|9919.3|9909.3|6
1650973650000|2022-04-26 11:47:30|9919.3|9909.3|9919.3|9909.3|9919.5|9909.5|9919.3|9909.3|5
1650973660000|2022-04-26 11:47:40|9920.8|9910.8|9921.5|9911.5|9921.5|9911.5|9920.8|9910.8|4
1650973670000|2022-04-26 11:47:50|9923.3|9913.3|9923|9913|9923.8|9913.8|9923|9913|8
1650973680000|2022-04-26 11:48:00|9923.3|9913.3|9923.5|9913.5|9923.8|9913.8|9923|9913|5
1650973690000|2022-04-26 11:48:10|9923.8|9913.8|9925|9915|9930.1|9915.3|9923.3|9910.1|9
1650973700000|2022-04-26 11:48:20|9924.8|9914.8|9923|9913|9924.8|9914.8|9923|9913|2
1650973730000|2022-04-26 11:48:50|9923.3|9913.3|9924.5|9914.5|9924.5|9914.5|9923.3|9913.3|3
1650973740000|2022-04-26 11:49:00|9924.3|9914.3|9923.8|9913.8|9924.3|9914.3|9923.8|9913.8|2
1650973750000|2022-04-26 11:49:10|9923.5|9913.5|9921.8|9911.8|9923.8|9913.8|9921.5|9911.5|7
1650973760000|2022-04-26 11:49:20|9922|9912|9924.8|9914.8|9924.8|9914.8|9922|9912|6
1650973770000|2022-04-26 11:49:30|9925|9915|9925|9915|9925.3|9915.3|9924.8|9914.8|5
1650973780000|2022-04-26 11:49:40|9924.8|9914.8|9925.5|9915.5|9925.5|9915.5|9924.8|9914.8|3
1650973790000|2022-04-26 11:49:50|9925.8|9915.8|9925.5|9915.5|9925.8|9915.8|9924.8|9914.8|5
1650973800000|2022-04-26 11:50:00|9924.8|9914.8|9925|9915|9925|9915|9924.5|9914.5|3
1650973810000|2022-04-26 11:50:10|9925.3|9915.3|9924.8|9914.8|9925.3|9915.3|9924.8|9914.8|5
1650973820000|2022-04-26 11:50:20|9924.3|9914.3|9922|9912|9924.3|9914.3|9922|9912|7
1650973840000|2022-04-26 11:50:40|9921.5|9911.5|9921.3|9911.3|9921.5|9911.5|9921.3|9911.3|2
1650973850000|2022-04-26 11:50:50|9921.5|9911.5|9921.5|9911.5|9921.5|9911.5|9921.5|9911.5|1
1650973870000|2022-04-26 11:51:10|9921.8|9911.8|9922.8|9912.8|9923|9913|9921.8|9911.8|3
1650973880000|2022-04-26 11:51:20|9922.5|9912.5|9920.5|9910.5|9922.5|9912.5|9920.5|9910.5|8
1650973890000|2022-04-26 11:51:30|9921|9911|9919.8|9909.8|9921|9911|9919.3|9909.3|8
1650973900000|2022-04-26 11:51:40|9920.5|9910.5|9920.8|9910.8|9921|9911|9920|9910|8
1650973910000|2022-04-26 11:51:50|9920.5|9910.5|9921.5|9911.5|9922|9912|9920.5|9910.5|6
1650973920000|2022-04-26 11:52:00|9921.8|9911.8|9921.8|9911.8|9922.5|9912.5|9921.5|9911.5|4
1650973930000|2022-04-26 11:52:10|9921.5|9911.5|9921.5|9911.5|9921.8|9911.8|9921.5|9911.5|3
1650973940000|2022-04-26 11:52:20|9921.8|9911.8|9920.8|9910.8|9921.8|9911.8|9920.5|9910.5|5
1650973950000|2022-04-26 11:52:30|9920.5|9910.5|9919.8|9909.8|9921|9911|9919.8|9909.8|5
1650973970000|2022-04-26 11:52:50|9920|9910|9920|9910|9920.3|9910.3|9920|9910|3
1650973980000|2022-04-26 11:53:00|9920.3|9910.3|9920|9910|9921.3|9911.3|9920|9910|6
1650973990000|2022-04-26 11:53:10|9920.3|9910.3|9920|9910|9920.3|9910.3|9919|9909|6
1650974000000|2022-04-26 11:53:20|9919.8|9909.8|9919.8|9909.8|9919.8|9909.8|9919.8|9909.8|1
1650974010000|2022-04-26 11:53:30|9920|9910|9919.8|9909.8|9920|9910|9919.8|9909.8|2
1650974020000|2022-04-26 11:53:40|9920|9910|9920|9910|9920|9910|9919.8|9909.8|3
1650974030000|2022-04-26 11:53:50|9919.8|9909.8|9919.5|9909.5|9919.8|9909.8|9919.3|9909.3|5
1650974040000|2022-04-26 11:54:00|9919.3|9909.3|9919.5|9909.5|9919.5|9909.5|9919.3|9909.3|4
1650974050000|2022-04-26 11:54:10|9920.3|9910.3|9921|9911|9921.8|9911.8|9920.3|9910.3|4
1650974060000|2022-04-26 11:54:20|9920.5|9910.5|9915.8|9905.8|9920.5|9910.5|9915.3|9905.3|9
1650974070000|2022-04-26 11:54:30|9915.5|9905.5|9916.8|9906.8|9916.8|9906.8|9915.5|9905.5|9
1650974080000|2022-04-26 11:54:40|9917.3|9907.3|9916.8|9906.8|9917.8|9907.8|9916.5|9906.5|8
1650974090000|2022-04-26 11:54:50|9917|9907|9914.8|9904.8|9917|9907|9914.8|9904.8|4
1650974100000|2022-04-26 11:55:00|9914.5|9904.5|9913.5|9903.5|9914.5|9904.5|9913|9903|10
1650974110000|2022-04-26 11:55:10|9913.8|9903.8|9915.8|9905.8|9916|9906|9913.8|9903.8|5
1650974120000|2022-04-26 11:55:20|9916|9906|9913.8|9903.8|9916|9906|9913.8|9903.8|5
1650974130000|2022-04-26 11:55:30|9914|9904|9913.5|9903.5|9914|9904|9913|9903|6
1650974140000|2022-04-26 11:55:40|9913.8|9903.8|9909.5|9899.5|9913.8|9903.8|9909.3|9899.3|4
1650974150000|2022-04-26 11:55:50|9909|9899|9907|9897|9909.5|9899.5|9907|9897|11
1650974180000|2022-04-26 11:56:20|9907.8|9897.8|9908|9898|9909.5|9899.5|9907.8|9897.8|7
1650974190000|2022-04-26 11:56:30|9908.5|9898.5|9908.5|9898.5|9908.5|9898.5|9908.5|9898.5|1
1650974200000|2022-04-26 11:56:40|9909.5|9899.5|9909.5|9899.5|9910.3|9900.3|9909.5|9899.5|4
1650974210000|2022-04-26 11:56:50|9908.8|9898.8|9908.8|9898.8|9909.3|9899.3|9908.5|9898.5|7
1650974220000|2022-04-26 11:57:00|9909|9899|9909|9899|9909|9899|9908.3|9898.3|9
1650974230000|2022-04-26 11:57:10|9910.3|9900.3|9911.5|9901.5|9911.5|9901.5|9910|9900|4
1650974240000|2022-04-26 11:57:20|9911.3|9901.3|9909|9899|9911.3|9901.3|9909|9899|13
1650974250000|2022-04-26 11:57:30|9908.8|9898.8|9909.3|9899.3|9909.3|9899.3|9908.8|9898.8|7
1650974260000|2022-04-26 11:57:40|9909.5|9899.5|9909.3|9899.3|9909.5|9899.5|9909.3|9899.3|4
1650974270000|2022-04-26 11:57:50|9909|9899|9906|9896|9909|9899|9906|9896|8
1650974280000|2022-04-26 11:58:00|9904.5|9894.5|9905.8|9895.8|9905.8|9895.8|9903.5|9893.5|10
1650974290000|2022-04-26 11:58:10|9906|9896|9903.5|9893.5|9906|9896|9903.5|9893.5|12
1650974300000|2022-04-26 11:58:20|9903.8|9893.8|9903.5|9893.5|9904|9894|9903|9893|6
1650974310000|2022-04-26 11:58:30|9903.8|9893.8|9903|9893|9904|9894|9903|9893|5
1650974320000|2022-04-26 11:58:40|9903.3|9893.3|9901.5|9891.5|9903.5|9893.5|9901.5|9891.5|8
1650974330000|2022-04-26 11:58:50|9901.3|9891.3|9903.5|9893.5|9903.8|9893.8|9901|9891|8
1650974340000|2022-04-26 11:59:00|9903.3|9893.3|9900.3|9890.3|9903.3|9893.3|9900.3|9890.3|5
1650974350000|2022-04-26 11:59:10|9900|9890|9900.8|9890.8|9900.8|9890.8|9899.8|9889.8|4
1650974360000|2022-04-26 11:59:20|9901|9891|9901|9891|9901|9891|9901|9891|1
1650974370000|2022-04-26 11:59:30|9902.5|9892.5|9900.8|9890.8|9903.5|9893.5|9899.3|9889.3|11
1650974380000|2022-04-26 11:59:40|9900.5|9890.5|9901.3|9891.3|9901.8|9891.8|9900.5|9890.5|10
1650974390000|2022-04-26 11:59:50|9901.5|9891.5|9901.8|9891.8|9902.3|9892.3|9901.3|9891.3|9
1650974400000|2022-04-26 12:00:00|9901.3|9891.3|9900.8|9890.8|9903|9893|9900.3|9890.3|12
1650974410000|2022-04-26 12:00:10|9901|9891|9901|9891|9901|9891|9900.3|9890.3|6
1650974420000|2022-04-26 12:00:20|9900.8|9890.8|9901.8|9891.8|9902.8|9892.8|9900.8|9890.8|7
1650974440000|2022-04-26 12:00:40|9901.3|9891.3|9898.5|9888.5|9901.3|9891.3|9898.3|9888.3|6
1650974450000|2022-04-26 12:00:50|9898.3|9888.3|9897.3|9887.3|9899.8|9889.8|9896.3|9886.3|8
1650974460000|2022-04-26 12:01:00|9897|9887|9897.3|9887.3|9897.5|9887.5|9895.5|9885.5|15
1650974470000|2022-04-26 12:01:10|9896.3|9886.3|9898|9888|9898.3|9888.3|9896|9886|8
1650974480000|2022-04-26 12:01:20|9896|9886|9897|9887|9898|9888|9896|9886|11
1650974490000|2022-04-26 12:01:30|9896.8|9886.8|9898|9888|9898.5|9888.5|9896.8|9886.8|4
1650974500000|2022-04-26 12:01:40|9898.3|9888.3|9894.3|9884.3|9898.3|9888.3|9894.3|9884.3|8
1650974510000|2022-04-26 12:01:50|9894.5|9884.5|9896|9886|9897|9887|9894.5|9884.5|8
1650974520000|2022-04-26 12:02:00|9900.1|9880.1|9895.3|9885.3|9900.1|9885.3|9894.8|9880.1|8
1650974530000|2022-04-26 12:02:10|9894.8|9884.8|9897|9887|9897.5|9887.5|9894|9884|12
1650974540000|2022-04-26 12:02:20|9897.3|9887.3|9897|9887|9897.3|9887.3|9896|9886|13
1650974550000|2022-04-26 12:02:30|9896.8|9886.8|9897|9887|9897.5|9887.5|9896.5|9886.5|7
1650974560000|2022-04-26 12:02:40|9897.3|9887.3|9897|9887|9897.3|9887.3|9896.8|9886.8|8
1650974570000|2022-04-26 12:02:50|9896.8|9886.8|9895.3|9885.3|9897|9887|9895.3|9885.3|9
1650974580000|2022-04-26 12:03:00|9895.5|9885.5|9893.5|9883.5|9895.5|9885.5|9893.3|9883.3|6
1650974590000|2022-04-26 12:03:10|9893.3|9883.3|9893.3|9883.3|9894|9884|9893.3|9883.3|9
1650974600000|2022-04-26 12:03:20|9893|9883|9892.3|9882.3|9893|9883|9892.3|9882.3|7
1650974610000|2022-04-26 12:03:30|9892.5|9882.5|9892.5|9882.5|9892.8|9882.8|9892|9882|6
1650974620000|2022-04-26 12:03:40|9893|9883|9893|9883|9893|9883|9893|9883|1
1650974640000|2022-04-26 12:04:00|9892.8|9882.8|9893.5|9883.5|9893.5|9883.5|9892.8|9882.8|4
1650974650000|2022-04-26 12:04:10|9894|9884|9894.3|9884.3|9895.5|9885.5|9894|9884|7
1650974660000|2022-04-26 12:04:20|9894.5|9884.5|9893.3|9883.3|9895|9885|9893.3|9883.3|7
1650974670000|2022-04-26 12:04:30|9893|9883|9890.8|9880.8|9893.3|9883.3|9890.8|9880.8|9
1650974680000|2022-04-26 12:04:40|9890.3|9880.3|9889|9879|9891|9881|9888.8|9878.8|10
1650974690000|2022-04-26 12:04:50|9889.5|9879.5|9892|9882|9892|9882|9889.5|9879.5|8
1650974700000|2022-04-26 12:05:00|9891.8|9881.8|9894.5|9884.5|9894.5|9884.5|9891.8|9881.8|15
1650974710000|2022-04-26 12:05:10|9894.8|9884.8|9895|9885|9895|9885|9894|9884|8
1650974720000|2022-04-26 12:05:20|9894.8|9884.8|9894.3|9884.3|9894.8|9884.8|9894|9884|3
1650974730000|2022-04-26 12:05:30|9894|9884|9893.8|9883.8|9894|9884|9893.8|9883.8|2
1650974750000|2022-04-26 12:05:50|9893.3|9883.3|9892.8|9882.8|9893.3|9883.3|9892|9882|7
1650974760000|2022-04-26 12:06:00|9892.5|9882.5|9892.5|9882.5|9892.5|9882.5|9892|9882|11
1650974770000|2022-04-26 12:06:10|9892.8|9882.8|9894.3|9884.3|9894.3|9884.3|9892.8|9882.8|7
1650974780000|2022-04-26 12:06:20|9894.5|9884.5|9894.5|9884.5|9894.8|9884.8|9894.3|9884.3|9
1650974790000|2022-04-26 12:06:30|9894.3|9884.3|9893|9883|9894.3|9884.3|9893|9883|2
1650974800000|2022-04-26 12:06:40|9893.3|9883.3|9892.5|9882.5|9893.3|9883.3|9892.5|9882.5|3
1650974820000|2022-04-26 12:07:00|9892.8|9882.8|9892.5|9882.5|9892.8|9882.8|9892.5|9882.5|2
1650974830000|2022-04-26 12:07:10|9892.3|9882.3|9891.8|9881.8|9892.3|9882.3|9891.8|9881.8|4
1650974840000|2022-04-26 12:07:20|9892|9882|9892|9882|9892|9882|9892|9882|1
1650974850000|2022-04-26 12:07:30|9891.8|9881.8|9891.8|9881.8|9891.8|9881.8|9891.8|9881.8|1
1650974860000|2022-04-26 12:07:40|9891.5|9881.5|9892.5|9882.5|9893.3|9883.3|9891.5|9881.5|6
1650974870000|2022-04-26 12:07:50|9892.3|9882.3|9891.3|9881.3|9892.3|9882.3|9891.3|9881.3|4
1650974880000|2022-04-26 12:08:00|9891|9881|9891|9881|9891|9881|9891|9881|1
1650974890000|2022-04-26 12:08:10|9891.5|9881.5|9891.5|9881.5|9891.5|9881.5|9891.5|9881.5|1
1650974900000|2022-04-26 12:08:20|9891.3|9881.3|9891.3|9881.3|9891.3|9881.3|9891.3|9881.3|1
1650974910000|2022-04-26 12:08:30|9891|9881|9890.3|9880.3|9891|9881|9889.8|9879.8|4
1650974940000|2022-04-26 12:09:00|9890|9880|9889.8|9879.8|9890|9880|9889.8|9879.8|2
1650974960000|2022-04-26 12:09:20|9890|9880|9891|9881|9891|9881|9890|9880|2
1650974970000|2022-04-26 12:09:30|9890.8|9880.8|9891.5|9881.5|9892|9882|9890.8|9880.8|8
1650974980000|2022-04-26 12:09:40|9891.3|9881.3|9891.5|9881.5|9891.5|9881.5|9891.3|9881.3|2
1650974990000|2022-04-26 12:09:50|9891.8|9881.8|9891.5|9881.5|9892.3|9882.3|9891.5|9881.5|9
1650975000000|2022-04-26 12:10:00|9891.3|9881.3|9888.8|9878.8|9891.5|9881.5|9887|9877|11
1650975010000|2022-04-26 12:10:10|9888.3|9878.3|9888.3|9878.3|9888.3|9878.3|9887.8|9877.8|3
1650975020000|2022-04-26 12:10:20|9888|9878|9887.8|9877.8|9888.8|9878.8|9886.5|9876.5|12
1650975030000|2022-04-26 12:10:30|9887.5|9877.5|9887.3|9877.3|9888.3|9878.3|9886.8|9876.8|8
1650975040000|2022-04-26 12:10:40|9887.5|9877.5|9888|9878|9888.3|9878.3|9887.5|9877.5|6
1650975050000|2022-04-26 12:10:50|9887.8|9877.8|9887.8|9877.8|9887.8|9877.8|9887.8|9877.8|1
1650975060000|2022-04-26 12:11:00|9887.5|9877.5|9891.3|9881.3|9891.5|9881.5|9887.5|9877.5|6
1650975070000|2022-04-26 12:11:10|9891|9881|9892|9882|9892|9882|9891|9881|7
1650975080000|2022-04-26 12:11:20|9891.8|9881.8|9892|9882|9892|9882|9891.8|9881.8|2
1650975090000|2022-04-26 12:11:30|9891.8|9881.8|9889.5|9879.5|9891.8|9881.8|9889.5|9879.5|2
1650975100000|2022-04-26 12:11:40|9889.3|9879.3|9888.3|9878.3|9889.3|9879.3|9888|9878|7
1650975110000|2022-04-26 12:11:50|9888.5|9878.5|9888.5|9878.5|9888.5|9878.5|9888.5|9878.5|1
1650975120000|2022-04-26 12:12:00|9888.8|9878.8|9891|9881|9891|9881|9888.8|9878.8|6
1650975130000|2022-04-26 12:12:10|9892|9882|9891.5|9881.5|9892|9882|9891.3|9881.3|3
1650975140000|2022-04-26 12:12:20|9891.3|9881.3|9890.5|9880.5|9891.3|9881.3|9890.5|9880.5|4
1650975150000|2022-04-26 12:12:30|9890.8|9880.8|9891.3|9881.3|9891.3|9881.3|9890.8|9880.8|2
1650975160000|2022-04-26 12:12:40|9890.8|9880.8|9890.5|9880.5|9890.8|9880.8|9890.5|9880.5|2
1650975170000|2022-04-26 12:12:50|9890.8|9880.8|9890.8|9880.8|9890.8|9880.8|9890.8|9880.8|1
1650975180000|2022-04-26 12:13:00|9892.8|9882.8|9890.8|9880.8|9892.8|9882.8|9890.8|9880.8|8
1650975190000|2022-04-26 12:13:10|9890.3|9880.3|9891.5|9881.5|9891.5|9881.5|9890.3|9880.3|10
1650975200000|2022-04-26 12:13:20|9891.8|9881.8|9893.3|9883.3|9893.3|9883.3|9891.8|9881.8|2
1650975220000|2022-04-26 12:13:40|9893.5|9883.5|9896.5|9886.5|9896.5|9886.5|9893.5|9883.5|12
1650975230000|2022-04-26 12:13:50|9896.8|9886.8|9898|9888|9898|9888|9896.8|9886.8|10
1650975240000|2022-04-26 12:14:00|9898.3|9888.3|9898.8|9888.8|9899|9889|9898.3|9888.3|8
1650975250000|2022-04-26 12:14:10|9899|9889|9899|9889|9899.5|9889.5|9899|9889|5
1650975260000|2022-04-26 12:14:20|9899.3|9889.3|9900|9890|9900|9890|9899.3|9889.3|2
1650975270000|2022-04-26 12:14:30|9900.3|9890.3|9902.5|9892.5|9902.5|9892.5|9900.3|9890.3|10
1650975280000|2022-04-26 12:14:40|9902.3|9892.3|9902.5|9892.5|9902.5|9892.5|9902.3|9892.3|2
1650975290000|2022-04-26 12:14:50|9902.3|9892.3|9901.8|9891.8|9902.3|9892.3|9901.8|9891.8|3
1650975300000|2022-04-26 12:15:00|9901.5|9891.5|9901.5|9891.5|9901.5|9891.5|9901.3|9891.3|9
1650975310000|2022-04-26 12:15:10|9901.8|9891.8|9900.3|9890.3|9903.3|9893.3|9900.3|9890.3|9
1650975320000|2022-04-26 12:15:20|9900.5|9890.5|9901.3|9891.3|9901.3|9891.3|9900.5|9890.5|2
1650975330000|2022-04-26 12:15:30|9901|9891|9900.3|9890.3|9901.3|9891.3|9900.3|9890.3|7
1650975340000|2022-04-26 12:15:40|9900|9890|9900|9890|9900|9890|9899|9889|5
1650975360000|2022-04-26 12:16:00|9899.5|9889.5|9895.3|9885.3|9899.5|9889.5|9895|9885|10
1650975370000|2022-04-26 12:16:10|9896|9886|9896.5|9886.5|9896.5|9886.5|9896|9886|4
1650975380000|2022-04-26 12:16:20|9896.3|9886.3|9896.5|9886.5|9896.5|9886.5|9896.3|9886.3|2
1650975400000|2022-04-26 12:16:40|9896.8|9886.8|9897.5|9887.5|9897.5|9887.5|9896.8|9886.8|2
1650975410000|2022-04-26 12:16:50|9897|9887|9896.8|9886.8|9897|9887|9896.8|9886.8|2
1650975420000|2022-04-26 12:17:00|9897.3|9887.3|9898|9888|9898.5|9888.5|9897.3|9887.3|5
1650975430000|2022-04-26 12:17:10|9898.3|9888.3|9898|9888|9898.5|9888.5|9898|9888|8
1650975440000|2022-04-26 12:17:20|9897.8|9887.8|9895|9885|9897.8|9887.8|9894.8|9884.8|5
1650975450000|2022-04-26 12:17:30|9895.3|9885.3|9897|9887|9897|9887|9895.3|9885.3|5
1650975460000|2022-04-26 12:17:40|9896.5|9886.5|9894.8|9884.8|9896.5|9886.5|9894.8|9884.8|8
1650975470000|2022-04-26 12:17:50|9894.5|9884.5|9894.5|9884.5|9894.5|9884.5|9894.5|9884.5|1
1650975480000|2022-04-26 12:18:00|9895|9885|9896.5|9886.5|9896.5|9886.5|9895|9885|9
1650975490000|2022-04-26 12:18:10|9896|9886|9899.3|9889.3|9901.3|9891.3|9896|9886|7
1650975500000|2022-04-26 12:18:20|9899.5|9889.5|9900.3|9890.3|9900.5|9890.5|9899.5|9889.5|8
1650975520000|2022-04-26 12:18:40|9900.5|9890.5|9899.8|9889.8|9900.8|9890.8|9899.8|9889.8|4
1650975530000|2022-04-26 12:18:50|9898|9888|9899|9889|9899|9889|9898|9888|5
1650975540000|2022-04-26 12:19:00|9898.8|9888.8|9898.8|9888.8|9899|9889|9898.5|9888.5|7
1650975550000|2022-04-26 12:19:10|9899|9889|9900|9890|9900|9890|9899|9889|3
1650975560000|2022-04-26 12:19:20|9900.3|9890.3|9900.3|9890.3|9900.3|9890.3|9900.3|9890.3|1
1650975570000|2022-04-26 12:19:30|9899.8|9889.8|9897.8|9887.8|9899.8|9889.8|9897.8|9887.8|7
1650975580000|2022-04-26 12:19:40|9898.3|9888.3|9897.8|9887.8|9898.3|9888.3|9897.8|9887.8|2
1650975590000|2022-04-26 12:19:50|9897.5|9887.5|9894.8|9884.8|9897.5|9887.5|9894.8|9884.8|4
1650975600000|2022-04-26 12:20:00|9894|9884|9890.8|9880.8|9894.5|9884.5|9890.8|9880.8|13
1650975610000|2022-04-26 12:20:10|9890.5|9880.5|9888.5|9878.5|9890.5|9880.5|9888.3|9878.3|11
1650975620000|2022-04-26 12:20:20|9888.3|9878.3|9888|9878|9888.3|9878.3|9888|9878|2
1650975630000|2022-04-26 12:20:30|9887.8|9877.8|9887|9877|9888|9878|9887|9877|7
1650975640000|2022-04-26 12:20:40|9886.8|9876.8|9886.8|9876.8|9886.8|9876.8|9886.8|9876.8|1
1650975660000|2022-04-26 12:21:00|9886.5|9876.5|9882.8|9872.8|9886.5|9876.5|9882|9872|6
1650975670000|2022-04-26 12:21:10|9883.5|9873.5|9883.5|9873.5|9883.8|9873.8|9882.8|9872.8|6
1650975680000|2022-04-26 12:21:20|9883.3|9873.3|9882.5|9872.5|9883.5|9873.5|9882.5|9872.5|4
1650975690000|2022-04-26 12:21:30|9882.3|9872.3|9882.3|9872.3|9882.5|9872.5|9882.3|9872.3|3
1650975700000|2022-04-26 12:21:40|9882|9872|9878|9868|9882|9872|9877.8|9867.8|10
1650975710000|2022-04-26 12:21:50|9877.8|9867.8|9877.8|9867.8|9877.8|9867.8|9877.8|9867.8|1
1650975720000|2022-04-26 12:22:00|9876.8|9866.8|9876.8|9866.8|9877.3|9867.3|9876.3|9866.3|5
1650975730000|2022-04-26 12:22:10|9876.5|9866.5|9876.8|9866.8|9876.8|9866.8|9876.5|9866.5|2
1650975740000|2022-04-26 12:22:20|9877|9867|9879|9869|9879|9869|9876.5|9866.5|5
1650975750000|2022-04-26 12:22:30|9878.8|9868.8|9879.5|9869.5|9880|9870|9878.8|9868.8|8
1650975760000|2022-04-26 12:22:40|9879.8|9869.8|9876.5|9866.5|9879.8|9869.8|9876.5|9866.5|7
1650975770000|2022-04-26 12:22:50|9877.3|9867.3|9877|9867|9877.5|9867.5|9877|9867|4
1650975780000|2022-04-26 12:23:00|9877.3|9867.3|9877|9867|9877.3|9867.3|9876.8|9866.8|4
1650975790000|2022-04-26 12:23:10|9876.8|9866.8|9876.5|9866.5|9876.8|9866.8|9876.5|9866.5|2
1650975800000|2022-04-26 12:23:20|9876|9866|9875.8|9865.8|9876.5|9866.5|9875.5|9865.5|4
1650975810000|2022-04-26 12:23:30|9876|9866|9877.3|9867.3|9878|9868|9876|9866|10
1650975820000|2022-04-26 12:23:40|9877.5|9867.5|9878.8|9868.8|9880.5|9870.5|9877.5|9867.5|10
1650975830000|2022-04-26 12:23:50|9879|9869|9878.5|9868.5|9879.5|9869.5|9878.5|9868.5|5
1650975840000|2022-04-26 12:24:00|9879|9869|9879.5|9869.5|9879.5|9869.5|9878.8|9868.8|6
1650975850000|2022-04-26 12:24:10|9879.8|9869.8|9879.3|9869.3|9879.8|9869.8|9879.3|9869.3|3
1650975860000|2022-04-26 12:24:20|9879|9869|9879.5|9869.5|9879.5|9869.5|9879|9869|3
1650975870000|2022-04-26 12:24:30|9879|9869|9879.3|9869.3|9879.3|9869.3|9879|9869|2
1650975890000|2022-04-26 12:24:50|9879.5|9869.5|9878|9868|9881.3|9871.3|9878|9868|8
1650975900000|2022-04-26 12:25:00|9878.3|9868.3|9875.8|9865.8|9878.5|9868.5|9875.8|9865.8|7
1650975910000|2022-04-26 12:25:10|9875.5|9865.5|9877|9867|9877|9867|9875.3|9865.3|5
1650975920000|2022-04-26 12:25:20|9876.8|9866.8|9876.8|9866.8|9876.8|9866.8|9876.5|9866.5|3
1650975930000|2022-04-26 12:25:30|9876.3|9866.3|9875.5|9865.5|9877.5|9867.5|9875.5|9865.5|8
1650975940000|2022-04-26 12:25:40|9876|9866|9877.5|9867.5|9877.5|9867.5|9876|9866|4
1650975950000|2022-04-26 12:25:50|9877|9867|9875.8|9865.8|9877|9867|9875.8|9865.8|6
1650975960000|2022-04-26 12:26:00|9876|9866|9877.8|9867.8|9878.3|9868.3|9876|9866|5
1650975970000|2022-04-26 12:26:10|9878|9868|9878|9868|9878.3|9868.3|9877.5|9867.5|7
1650975980000|2022-04-26 12:26:20|9878.3|9868.3|9878.3|9868.3|9878.3|9868.3|9878.3|9868.3|1
1650975990000|2022-04-26 12:26:30|9878|9868|9876.3|9866.3|9878.3|9868.3|9876.3|9866.3|6
1650976000000|2022-04-26 12:26:40|9876|9866|9875.8|9865.8|9876|9866|9875.8|9865.8|2
1650976020000|2022-04-26 12:27:00|9875.5|9865.5|9875|9865|9875.5|9865.5|9875|9865|2
1650976030000|2022-04-26 12:27:10|9874.8|9864.8|9872|9862|9874.8|9864.8|9871.3|9861.3|9
1650976040000|2022-04-26 12:27:20|9871.8|9861.8|9869.5|9859.5|9871.8|9861.8|9869.5|9859.5|7
1650976050000|2022-04-26 12:27:30|9870|9860|9870|9860|9870|9860|9870|9860|1
1650976060000|2022-04-26 12:27:40|9870.5|9860.5|9871.5|9861.5|9872|9862|9870.5|9860.5|3
1650976070000|2022-04-26 12:27:50|9872|9862|9872|9862|9872|9862|9872|9862|1
1650976080000|2022-04-26 12:28:00|9872.3|9862.3|9871.5|9861.5|9873|9863|9871|9861|11
1650976090000|2022-04-26 12:28:10|9871.3|9861.3|9871.8|9861.8|9871.8|9861.8|9871.3|9861.3|3
1650976110000|2022-04-26 12:28:30|9871.3|9861.3|9870.8|9860.8|9871.3|9861.3|9870.8|9860.8|2
1650976120000|2022-04-26 12:28:40|9870.5|9860.5|9870.5|9860.5|9870.5|9860.5|9870.5|9860.5|1
1650976130000|2022-04-26 12:28:50|9870.8|9860.8|9868.5|9858.5|9870.8|9860.8|9868.5|9858.5|6
1650976140000|2022-04-26 12:29:00|9869|9859|9870|9860|9870.3|9860.3|9869|9859|4
1650976150000|2022-04-26 12:29:10|9869.8|9859.8|9869.5|9859.5|9869.8|9859.8|9869.5|9859.5|2
1650976160000|2022-04-26 12:29:20|9870.3|9860.3|9870|9860|9870.3|9860.3|9870|9860|2
1650976170000|2022-04-26 12:29:30|9869.8|9859.8|9871|9861|9871|9861|9869.8|9859.8|5
1650976180000|2022-04-26 12:29:40|9870.5|9860.5|9870.5|9860.5|9870.5|9860.5|9870.5|9860.5|1
1650976190000|2022-04-26 12:29:50|9870.3|9860.3|9870.5|9860.5|9870.5|9860.5|9870.3|9860.3|2
1650976200000|2022-04-26 12:30:00|9869.8|9859.8|9869.3|9859.3|9870.8|9860.8|9869.3|9859.3|5
1650976210000|2022-04-26 12:30:10|9870|9860|9871.3|9861.3|9871.3|9861.3|9869.8|9859.8|7
1650976220000|2022-04-26 12:30:20|9871|9861|9869.3|9859.3|9871.5|9861.5|9869.3|9859.3|9
1650976230000|2022-04-26 12:30:30|9868.5|9858.5|9869.3|9859.3|9869.3|9859.3|9867|9857|16
1650976240000|2022-04-26 12:30:40|9870.3|9860.3|9869|9859|9870.8|9860.8|9867.5|9857.5|10
1650976250000|2022-04-26 12:30:50|9868.8|9858.8|9869.5|9859.5|9869.5|9859.5|9868.8|9858.8|10
1650976260000|2022-04-26 12:31:00|9869.3|9859.3|9870|9860|9870|9860|9869.3|9859.3|3
1650976270000|2022-04-26 12:31:10|9870.3|9860.3|9870|9860|9870.3|9860.3|9870|9860|4
1650976280000|2022-04-26 12:31:20|9870.3|9860.3|9872.3|9862.3|9872.5|9862.5|9869.8|9859.8|8
1650976290000|2022-04-26 12:31:30|9872|9862|9873.5|9863.5|9873.5|9863.5|9872|9862|8
1650976300000|2022-04-26 12:31:40|9873.8|9863.8|9873.3|9863.3|9873.8|9863.8|9873.3|9863.3|3
1650976310000|2022-04-26 12:31:50|9873.5|9863.5|9873.5|9863.5|9873.5|9863.5|9873.5|9863.5|1
1650976320000|2022-04-26 12:32:00|9873.3|9863.3|9871.5|9861.5|9873.3|9863.3|9871|9861|4
1650976330000|2022-04-26 12:32:10|9871.3|9861.3|9870.5|9860.5|9871.3|9861.3|9870.3|9860.3|5
1650976340000|2022-04-26 12:32:20|9870.8|9860.8|9871|9861|9871|9861|9870.5|9860.5|5
1650976350000|2022-04-26 12:32:30|9870.8|9860.8|9871|9861|9871.3|9861.3|9870.8|9860.8|8
1650976360000|2022-04-26 12:32:40|9870.8|9860.8|9870.5|9860.5|9871|9861|9870.5|9860.5|8
1650976370000|2022-04-26 12:32:50|9869|9859|9867.5|9857.5|9869|9859|9867.5|9857.5|3
1650976380000|2022-04-26 12:33:00|9867.3|9857.3|9867.3|9857.3|9867.3|9857.3|9867.3|9857.3|1
1650976390000|2022-04-26 12:33:10|9868|9858|9871|9861|9871|9861|9867.8|9857.8|6
1650976400000|2022-04-26 12:33:20|9870.8|9860.8|9871|9861|9871|9861|9870.8|9860.8|4
1650976410000|2022-04-26 12:33:30|9870.8|9860.8|9869.5|9859.5|9870.8|9860.8|9868.8|9858.8|9
1650976420000|2022-04-26 12:33:40|9870.3|9860.3|9871|9861|9872|9862|9870.3|9860.3|7
1650976430000|2022-04-26 12:33:50|9870.8|9860.8|9871|9861|9871|9861|9870.5|9860.5|6
1650976440000|2022-04-26 12:34:00|9870.8|9860.8|9869|9859|9870.8|9860.8|9869|9859|7
1650976450000|2022-04-26 12:34:10|9869.3|9859.3|9869.3|9859.3|9869.3|9859.3|9868.5|9858.5|6
1650976460000|2022-04-26 12:34:20|9869|9859|9869.8|9859.8|9869.8|9859.8|9869|9859|3
1650976470000|2022-04-26 12:34:30|9869|9859|9869.3|9859.3|9869.3|9859.3|9869|9859|2
1650976480000|2022-04-26 12:34:40|9869|9859|9868|9858|9869|9859|9868|9858|5
1650976490000|2022-04-26 12:34:50|9868.8|9858.8|9867.3|9857.3|9869.3|9859.3|9867.3|9857.3|6
1650976500000|2022-04-26 12:35:00|9867|9857|9867.3|9857.3|9867.5|9857.5|9867|9857|3
1650976510000|2022-04-26 12:35:10|9867.8|9857.8|9868|9858|9868|9858|9867.5|9857.5|5
1650976520000|2022-04-26 12:35:20|9868.3|9858.3|9868|9858|9868.3|9858.3|9868|9858|2
1650976530000|2022-04-26 12:35:30|9868.3|9858.3|9867|9857|9869|9859|9867|9857|7
1650976540000|2022-04-26 12:35:40|9867.3|9857.3|9867|9857|9868|9858|9867|9857|7
1650976550000|2022-04-26 12:35:50|9867.3|9857.3|9867.8|9857.8|9869.3|9859.3|9867|9857|12
1650976560000|2022-04-26 12:36:00|9867.3|9857.3|9867.8|9857.8|9868.5|9858.5|9867|9857|10
1650976580000|2022-04-26 12:36:20|9868.3|9858.3|9870.8|9860.8|9870.8|9860.8|9868.3|9858.3|4
1650976590000|2022-04-26 12:36:30|9871.5|9861.5|9871.8|9861.8|9871.8|9861.8|9871.5|9861.5|2
1650976600000|2022-04-26 12:36:40|9871.3|9861.3|9870.8|9860.8|9871.3|9861.3|9870.8|9860.8|4
1650976610000|2022-04-26 12:36:50|9870.5|9860.5|9872|9862|9872|9862|9870.5|9860.5|6
1650976620000|2022-04-26 12:37:00|9872.8|9862.8|9866.8|9856.8|9872.8|9862.8|9866.8|9856.8|11
1650976640000|2022-04-26 12:37:20|9867|9857|9869|9859|9869.8|9859.8|9867|9857|6
1650976650000|2022-04-26 12:37:30|9869.3|9859.3|9873|9863|9873|9863|9869.3|9859.3|6
1650976660000|2022-04-26 12:37:40|9873.5|9863.5|9871.5|9861.5|9873.5|9863.5|9870.8|9860.8|11
1650976670000|2022-04-26 12:37:50|9871.3|9861.3|9870.5|9860.5|9871.3|9861.3|9869.8|9859.8|10
1650976680000|2022-04-26 12:38:00|9870|9860|9868.5|9858.5|9870.5|9860.5|9868|9858|8
1650976690000|2022-04-26 12:38:10|9868|9858|9871.8|9861.8|9875.3|9861.8|9868|9855.3|10
1650976700000|2022-04-26 12:38:20|9871|9861|9872.5|9862.5|9873|9863|9871|9861|12
1650976710000|2022-04-26 12:38:30|9872.8|9862.8|9873.8|9863.8|9873.8|9863.8|9872.8|9862.8|5
1650976720000|2022-04-26 12:38:40|9874|9864|9875|9865|9875|9865|9874|9864|7
1650976730000|2022-04-26 12:38:50|9874.5|9864.5|9874.3|9864.3|9874.8|9864.8|9873.5|9863.5|10
1650976740000|2022-04-26 12:39:00|9873.8|9863.8|9873.8|9863.8|9873.8|9863.8|9873.8|9863.8|1
1650976750000|2022-04-26 12:39:10|9873.5|9863.5|9874.8|9864.8|9874.8|9864.8|9872.5|9862.5|8
1650976760000|2022-04-26 12:39:20|9874.5|9864.5|9874.5|9864.5|9874.5|9864.5|9874.5|9864.5|1
1650976790000|2022-04-26 12:39:50|9874.8|9864.8|9874.8|9864.8|9875|9865|9874.8|9864.8|3
1650976800000|2022-04-26 12:40:00|9874.3|9864.3|9872.5|9862.5|9874.3|9864.3|9872.5|9862.5|4
1650976810000|2022-04-26 12:40:10|9872.3|9862.3|9872.3|9862.3|9872.5|9862.5|9872.3|9862.3|3
1650976820000|2022-04-26 12:40:20|9873|9863|9873.5|9863.5|9874|9864|9873|9863|7
1650976830000|2022-04-26 12:40:30|9873.8|9863.8|9873.8|9863.8|9873.8|9863.8|9873.8|9863.8|1
1650976840000|2022-04-26 12:40:40|9873.5|9863.5|9872.3|9862.3|9873.5|9863.5|9872.3|9862.3|2
1650976860000|2022-04-26 12:41:00|9872|9862|9868|9858|9872|9862|9868|9858|8
1650976870000|2022-04-26 12:41:10|9868.8|9858.8|9868.8|9858.8|9869|9859|9868.8|9858.8|5
1650976880000|2022-04-26 12:41:20|9868|9858|9864|9854|9868|9858|9864|9854|13
1650976890000|2022-04-26 12:41:30|9863.8|9853.8|9861.3|9851.3|9863.8|9853.8|9861.3|9851.3|2
1650976910000|2022-04-26 12:41:50|9864.3|9854.3|9866.8|9856.8|9867.5|9857.5|9864.3|9854.3|10
1650976920000|2022-04-26 12:42:00|9866.5|9856.5|9866.5|9856.5|9867.8|9857.8|9866.3|9856.3|10
1650976930000|2022-04-26 12:42:10|9866.8|9856.8|9867|9857|9867|9857|9866.5|9856.5|4
1650976940000|2022-04-26 12:42:20|9866.5|9856.5|9872.3|9852.3|9872.3|9856.5|9866.5|9852.3|2
1650976950000|2022-04-26 12:42:30|9867.5|9857.5|9867|9857|9867.5|9857.5|9867|9857|2
1650976960000|2022-04-26 12:42:40|9870|9860|9870.5|9860.5|9871.8|9861.8|9870|9860|11
1650976970000|2022-04-26 12:42:50|9870.8|9860.8|9871|9861|9871|9861|9870.8|9860.8|2
1650976980000|2022-04-26 12:43:00|9870.8|9860.8|9871.8|9861.8|9872.3|9862.3|9870.8|9860.8|5
1650976990000|2022-04-26 12:43:10|9871.5|9861.5|9873|9863|9873|9863|9871.5|9861.5|7
1650977000000|2022-04-26 12:43:20|9873.3|9863.3|9870|9860|9873.3|9863.3|9870|9860|11
1650977010000|2022-04-26 12:43:30|9869.8|9859.8|9868.8|9858.8|9869.8|9859.8|9868.8|9858.8|5
1650977020000|2022-04-26 12:43:40|9869|9859|9871.5|9861.5|9871.5|9861.5|9869|9859|6
1650977030000|2022-04-26 12:43:50|9871.8|9861.8|9870|9860|9871.8|9861.8|9869.8|9859.8|10
1650977040000|2022-04-26 12:44:00|9870.3|9860.3|9868|9858|9870.3|9860.3|9867.3|9857.3|10
1650977050000|2022-04-26 12:44:10|9868.3|9858.3|9869.3|9859.3|9869.3|9859.3|9868.3|9858.3|8
1650977060000|2022-04-26 12:44:20|9869|9859|9870|9860|9870|9860|9868|9858|12
1650977070000|2022-04-26 12:44:30|9869.8|9859.8|9868.5|9858.5|9869.8|9859.8|9868.5|9858.5|9
1650977080000|2022-04-26 12:44:40|9869|9859|9868.5|9858.5|9870.3|9860.3|9868.5|9858.5|12
1650977090000|2022-04-26 12:44:50|9868.3|9858.3|9867|9857|9868.3|9858.3|9867|9857|6
1650977100000|2022-04-26 12:45:00|9867.3|9857.3|9867|9857|9868|9858|9866.8|9856.8|9
1650977110000|2022-04-26 12:45:10|9868.5|9858.5|9868.5|9858.5|9869|9859|9868.5|9858.5|4
1650977120000|2022-04-26 12:45:20|9868.3|9858.3|9864.3|9854.3|9868.3|9858.3|9864.3|9854.3|9
1650977130000|2022-04-26 12:45:30|9864.5|9854.5|9862.8|9852.8|9864.5|9854.5|9862|9852|11
1650977140000|2022-04-26 12:45:40|9863|9853|9864|9854|9864.3|9854.3|9863|9853|6
1650977150000|2022-04-26 12:45:50|9863.8|9853.8|9862.8|9852.8|9863.8|9853.8|9862.8|9852.8|6
1650977160000|2022-04-26 12:46:00|9863|9853|9863.5|9853.5|9863.8|9853.8|9863|9853|6
1650977170000|2022-04-26 12:46:10|9862.8|9852.8|9863.5|9853.5|9863.8|9853.8|9862.8|9852.8|12
1650977180000|2022-04-26 12:46:20|9864|9854|9863.5|9853.5|9864.5|9854.5|9863.5|9853.5|7
1650977190000|2022-04-26 12:46:30|9864|9854|9863.3|9853.3|9864|9854|9863.3|9853.3|3
1650977200000|2022-04-26 12:46:40|9863|9853|9863.3|9853.3|9863.3|9853.3|9863|9853|2
1650977220000|2022-04-26 12:47:00|9863.5|9853.5|9862.8|9852.8|9864|9854|9862.8|9852.8|7
1650977230000|2022-04-26 12:47:10|9863|9853|9863.3|9853.3|9863.3|9853.3|9863|9853|2
1650977240000|2022-04-26 12:47:20|9863|9853|9858.8|9848.8|9863|9853|9858.3|9848.3|11
1650977250000|2022-04-26 12:47:30|9859|9849|9861|9851|9861|9851|9859|9849|6
1650977260000|2022-04-26 12:47:40|9860.8|9850.8|9860.3|9850.3|9860.8|9850.8|9860.3|9850.3|5
1650977270000|2022-04-26 12:47:50|9859.5|9849.5|9860.5|9850.5|9861.5|9851.5|9859.5|9849.5|11
1650977280000|2022-04-26 12:48:00|9860.3|9850.3|9862|9852|9862.3|9852.3|9860.3|9850.3|5
1650977290000|2022-04-26 12:48:10|9861.5|9851.5|9860.3|9850.3|9861.5|9851.5|9860|9850|4
1650977300000|2022-04-26 12:48:20|9861|9851|9863.5|9853.5|9863.8|9853.8|9860.8|9850.8|8
1650977310000|2022-04-26 12:48:30|9863.8|9853.8|9860|9850|9863.8|9853.8|9860|9850|8
1650977320000|2022-04-26 12:48:40|9859.8|9849.8|9860|9850|9860.3|9850.3|9858.5|9848.5|10
1650977330000|2022-04-26 12:48:50|9859.8|9849.8|9859.5|9849.5|9860.3|9850.3|9859|9849|9
1650977340000|2022-04-26 12:49:00|9859.8|9849.8|9859.8|9849.8|9860.8|9850.8|9859.8|9849.8|9
1650977350000|2022-04-26 12:49:10|9860|9850|9858.3|9848.3|9860|9850|9857.3|9847.3|5
1650977360000|2022-04-26 12:49:20|9858|9848|9857.8|9847.8|9858|9848|9857|9847|6
1650977370000|2022-04-26 12:49:30|9858|9848|9857|9847|9858|9848|9857|9847|7
1650977380000|2022-04-26 12:49:40|9856.5|9846.5|9854|9844|9856.5|9846.5|9854|9844|7
1650977390000|2022-04-26 12:49:50|9854.3|9844.3|9855.8|9845.8|9855.8|9845.8|9854|9844|10
1650977400000|2022-04-26 12:50:00|9855.5|9845.5|9852.3|9842.3|9855.5|9845.5|9852.3|9842.3|8
1650977410000|2022-04-26 12:50:10|9852.5|9842.5|9853.5|9843.5|9853.5|9843.5|9852.5|9842.5|5
1650977420000|2022-04-26 12:50:20|9853|9843|9853.3|9843.3|9853.3|9843.3|9853|9843|2
1650977430000|2022-04-26 12:50:30|9852.8|9842.8|9853|9843|9853|9843|9852.8|9842.8|2
1650977440000|2022-04-26 12:50:40|9853.5|9843.5|9851.3|9841.3|9853.5|9843.5|9850.8|9840.8|7
1650977450000|2022-04-26 12:50:50|9850.8|9840.8|9852.3|9842.3|9852.5|9842.5|9850.8|9840.8|5
1650977460000|2022-04-26 12:51:00|9851.8|9841.8|9851.5|9841.5|9851.8|9841.8|9851.3|9841.3|4
1650977470000|2022-04-26 12:51:10|9851.3|9841.3|9850.8|9840.8|9851.3|9841.3|9850.8|9840.8|2
1650977480000|2022-04-26 12:51:20|9850.5|9840.5|9851|9841|9851|9841|9848.5|9838.5|15
1650977490000|2022-04-26 12:51:30|9850.5|9840.5|9854|9844|9854|9844|9850.5|9840.5|15
1650977500000|2022-04-26 12:51:40|9854.3|9844.3|9853.5|9843.5|9854.3|9844.3|9853.5|9843.5|4
1650977510000|2022-04-26 12:51:50|9854.8|9844.8|9852|9842|9855.3|9845.3|9852|9842|6
1650977520000|2022-04-26 12:52:00|9852.5|9842.5|9853.5|9843.5|9853.5|9843.5|9852|9842|7
1650977530000|2022-04-26 12:52:10|9852.8|9842.8|9853.3|9843.3|9853.3|9843.3|9851.8|9841.8|6
1650977540000|2022-04-26 12:52:20|9853|9843|9852|9842|9853.3|9843.3|9852|9842|6
1650977550000|2022-04-26 12:52:30|9852.3|9842.3|9852.3|9842.3|9852.3|9842.3|9852.3|9842.3|1
1650977560000|2022-04-26 12:52:40|9851.5|9841.5|9851.8|9841.8|9852|9842|9850|9840|12
1650977570000|2022-04-26 12:52:50|9851|9841|9850|9840|9851.3|9841.3|9850|9840|5
1650977580000|2022-04-26 12:53:00|9849.8|9839.8|9849|9839|9850|9840|9848.3|9838.3|10
1650977590000|2022-04-26 12:53:10|9848.3|9838.3|9849|9839|9849|9839|9848.3|9838.3|2
1650977600000|2022-04-26 12:53:20|9848.3|9838.3|9846.3|9836.3|9848.3|9838.3|9846.3|9836.3|7
1650977610000|2022-04-26 12:53:30|9846|9836|9846|9836|9846|9836|9846|9836|1
1650977620000|2022-04-26 12:53:40|9846.3|9836.3|9847.8|9837.8|9847.8|9837.8|9846|9836|5
1650977630000|2022-04-26 12:53:50|9847.3|9837.3|9850.4|9840.4|9855.3|9840.4|9846.5|9832.8|10
1650977640000|2022-04-26 12:54:00|9850.1|9840.1|9851.3|9841.3|9853.3|9843.3|9850.1|9840.1|14
1650977650000|2022-04-26 12:54:10|9850|9840|9848.5|9838.5|9850|9840|9848.3|9838.3|11
1650977660000|2022-04-26 12:54:20|9849|9839|9849.3|9839.3|9851.3|9841.3|9848.3|9838.3|11
1650977670000|2022-04-26 12:54:30|9849|9839|9849|9839|9849|9839|9848.3|9838.3|3
1650977680000|2022-04-26 12:54:40|9849.5|9839.5|9850.5|9840.5|9850.5|9840.5|9848.8|9838.8|6
1650977690000|2022-04-26 12:54:50|9850.8|9840.8|9851.8|9841.8|9852.5|9842.5|9850.3|9840.3|11
1650977700000|2022-04-26 12:55:00|9851.3|9841.3|9850|9840|9851.3|9841.3|9849.5|9839.5|5
1650977710000|2022-04-26 12:55:10|9849.8|9839.8|9846|9836|9849.8|9839.8|9846|9836|8
1650977720000|2022-04-26 12:55:20|9845.5|9835.5|9844.3|9834.3|9845.5|9835.5|9843.8|9833.8|8
1650977730000|2022-04-26 12:55:30|9844.5|9834.5|9842.8|9832.8|9844.5|9834.5|9842.8|9832.8|5
1650977740000|2022-04-26 12:55:40|9843|9833|9843.5|9833.5|9843.8|9833.8|9842.8|9832.8|7
1650977750000|2022-04-26 12:55:50|9843.3|9833.3|9842.3|9832.3|9843.3|9833.3|9842.3|9832.3|8
1650977760000|2022-04-26 12:56:00|9841.8|9831.8|9841.8|9831.8|9843.3|9833.3|9841.3|9831.3|11
1650977770000|2022-04-26 12:56:10|9839.3|9829.3|9838.3|9828.3|9839.3|9829.3|9838.3|9828.3|12
1650977780000|2022-04-26 12:56:20|9838|9828|9838.8|9828.8|9839.8|9829.8|9838|9828|13
1650977790000|2022-04-26 12:56:30|9841|9831|9841.3|9831.3|9841.8|9831.8|9840.8|9830.8|6
1650977800000|2022-04-26 12:56:40|9841|9831|9841.3|9831.3|9841.5|9831.5|9840.8|9830.8|5
1650977810000|2022-04-26 12:56:50|9840.3|9830.3|9841|9831|9841|9831|9839|9829|13
1650977820000|2022-04-26 12:57:00|9840.5|9830.5|9841.5|9831.5|9841.5|9831.5|9840.3|9830.3|6
1650977830000|2022-04-26 12:57:10|9841.3|9831.3|9840.5|9830.5|9841.3|9831.3|9840.5|9830.5|8
1650977840000|2022-04-26 12:57:20|9840.3|9830.3|9838.3|9828.3|9840.3|9830.3|9838|9828|7
1650977850000|2022-04-26 12:57:30|9838|9828|9838.3|9828.3|9838.8|9828.8|9838|9828|5
1650977860000|2022-04-26 12:57:40|9838.5|9828.5|9839|9829|9839.3|9829.3|9838.3|9828.3|9
1650977870000|2022-04-26 12:57:50|9838.8|9828.8|9838|9828|9839.5|9829.5|9838|9828|7
1650977880000|2022-04-26 12:58:00|9838.5|9828.5|9837.5|9827.5|9838.5|9828.5|9837.5|9827.5|5
1650977890000|2022-04-26 12:58:10|9837|9827|9838|9828|9838.8|9828.8|9837|9827|5
1650977900000|2022-04-26 12:58:20|9838.3|9828.3|9842.5|9832.5|9842.5|9832.5|9838.3|9828.3|6
1650977910000|2022-04-26 12:58:30|9842.3|9832.3|9840.8|9830.8|9842.3|9832.3|9840.8|9830.8|7
1650977920000|2022-04-26 12:58:40|9840.3|9830.3|9841.5|9831.5|9841.5|9831.5|9840|9830|8
1650977930000|2022-04-26 12:58:50|9841.3|9831.3|9841.8|9831.8|9842.3|9832.3|9841.3|9831.3|5
1650977940000|2022-04-26 12:59:00|9842|9832|9840.8|9830.8|9843.8|9833.8|9840.8|9830.8|16
1650977950000|2022-04-26 12:59:10|9840.3|9830.3|9843.5|9833.5|9843.8|9833.8|9839.3|9829.3|14
1650977960000|2022-04-26 12:59:20|9847.3|9837.3|9846.8|9836.8|9848.3|9838.3|9846|9836|13
1650977970000|2022-04-26 12:59:30|9846.5|9836.5|9846|9836|9846.8|9836.8|9846|9836|5
1650977980000|2022-04-26 12:59:40|9845.5|9835.5|9845.8|9835.8|9846.3|9836.3|9845.5|9835.5|9
1650977990000|2022-04-26 12:59:50|9845.5|9835.5|9848|9838|9848.3|9838.3|9845.5|9835.5|9
1650978000000|2022-04-26 13:00:00|9847.8|9837.8|9849.5|9839.5|9849.5|9839.5|9846.5|9836.5|25
1650978010000|2022-04-26 13:00:10|9849.8|9839.8|9855.5|9845.5|9855.5|9845.5|9849.8|9839.8|20
1650978020000|2022-04-26 13:00:20|9856|9846|9858.8|9848.8|9859|9849|9855|9845|19
1650978030000|2022-04-26 13:00:30|9859|9849|9868.3|9858.3|9868.5|9858.5|9858.5|9848.5|20
1650978040000|2022-04-26 13:00:40|9867.8|9857.8|9867.3|9857.3|9868.3|9858.3|9866.3|9856.3|21
1650978050000|2022-04-26 13:00:50|9867.5|9857.5|9866|9856|9868|9858|9866|9856|15
1650978060000|2022-04-26 13:01:00|9865.8|9855.8|9863.8|9853.8|9865.8|9855.8|9860.5|9850.5|23
1650978070000|2022-04-26 13:01:10|9864|9854|9866.3|9856.3|9872|9857.4|9861.8|9851.8|12
1650978080000|2022-04-26 13:01:20|9866|9856|9868.8|9858.8|9869.5|9859.5|9865.8|9855.8|20
1650978090000|2022-04-26 13:01:30|9868.3|9858.3|9868|9858|9869|9859|9866.3|9856.3|22
1650978100000|2022-04-26 13:01:40|9867.5|9857.5|9867.5|9857.5|9868.5|9858.5|9867.5|9857.5|16
1650978110000|2022-04-26 13:01:50|9867.3|9857.3|9870|9860|9870|9860|9866.8|9856.8|12
1650978120000|2022-04-26 13:02:00|9869.8|9859.8|9868.3|9858.3|9869.8|9859.8|9866.8|9856.8|14
1650978130000|2022-04-26 13:02:10|9868|9858|9870|9860|9871|9861|9868|9858|21
1650978140000|2022-04-26 13:02:20|9870.5|9860.5|9872.3|9862.3|9872.3|9862.3|9869.8|9859.8|15
1650978150000|2022-04-26 13:02:30|9872|9862|9873.8|9863.8|9874|9864|9872|9862|11
1650978160000|2022-04-26 13:02:40|9873.5|9863.5|9874|9864|9874|9864|9870.5|9860.5|13
1650978170000|2022-04-26 13:02:50|9875|9865|9877.3|9867.3|9877.8|9867.8|9875|9865|10
1650978180000|2022-04-26 13:03:00|9877.5|9867.5|9876.5|9866.5|9879.5|9869.5|9876.5|9866.5|15
1650978190000|2022-04-26 13:03:10|9876.3|9866.3|9876.3|9866.3|9877.3|9867.3|9875.5|9865.5|10
1650978200000|2022-04-26 13:03:20|9876|9866|9877.3|9867.3|9877.3|9867.3|9875.5|9865.5|16
1650978210000|2022-04-26 13:03:30|9877.5|9867.5|9875.8|9865.8|9877.5|9867.5|9875.3|9865.3|11
1650978220000|2022-04-26 13:03:40|9875.3|9865.3|9875.5|9865.5|9876.5|9866.5|9875.3|9865.3|11
1650978230000|2022-04-26 13:03:50|9875.3|9865.3|9873|9863|9875.3|9865.3|9872.5|9862.5|11
1650978240000|2022-04-26 13:04:00|9872.3|9862.3|9865.5|9855.5|9872.3|9862.3|9864.3|9854.3|18
1650978250000|2022-04-26 13:04:10|9864.5|9854.5|9867|9857|9867|9857|9864.5|9854.5|16
1650978260000|2022-04-26 13:04:20|9866|9856|9865.5|9855.5|9866.3|9856.3|9864.5|9854.5|17
1650978270000|2022-04-26 13:04:30|9866|9856|9871.3|9861.3|9871.5|9861.5|9866|9856|9
1650978280000|2022-04-26 13:04:40|9870.8|9860.8|9870.3|9860.3|9872|9862|9870.3|9860.3|9
1650978290000|2022-04-26 13:04:50|9869.5|9859.5|9869|9859|9869.5|9859.5|9868.3|9858.3|15
1650978300000|2022-04-26 13:05:00|9869.5|9859.5|9868|9858|9870|9860|9868|9858|10
1650978310000|2022-04-26 13:05:10|9867.8|9857.8|9867|9857|9868|9858|9866.8|9856.8|10
1650978320000|2022-04-26 13:05:20|9867.3|9857.3|9866.5|9856.5|9867.3|9857.3|9866.3|9856.3|6
1650978330000|2022-04-26 13:05:30|9867|9857|9865.3|9855.3|9867|9857|9865.3|9855.3|8
1650978340000|2022-04-26 13:05:40|9866.3|9856.3|9865.8|9855.8|9866.5|9856.5|9865.8|9855.8|10
1650978350000|2022-04-26 13:05:50|9865.5|9855.5|9864.3|9854.3|9865.5|9855.5|9863|9853|11
1650978360000|2022-04-26 13:06:00|9864.5|9854.5|9867.8|9857.8|9868|9858|9864|9854|11
1650978370000|2022-04-26 13:06:10|9867.3|9857.3|9868.5|9858.5|9868.5|9858.5|9867.3|9857.3|11
1650978380000|2022-04-26 13:06:20|9868.8|9858.8|9870.5|9860.5|9871|9861|9868.3|9858.3|21
1650978390000|2022-04-26 13:06:30|9870.3|9860.3|9867|9857|9870.3|9860.3|9867|9857|14
1650978400000|2022-04-26 13:06:40|9866.5|9856.5|9869.3|9859.3|9869.8|9859.8|9866.3|9856.3|24
1650978410000|2022-04-26 13:06:50|9868.3|9858.3|9868.5|9858.5|9869.8|9859.8|9868.3|9858.3|9
1650978420000|2022-04-26 13:07:00|9868.3|9858.3|9867.8|9857.8|9868.5|9858.5|9867.8|9857.8|6
1650978430000|2022-04-26 13:07:10|9867.5|9857.5|9868|9858|9868|9858|9866.8|9856.8|13
1650978440000|2022-04-26 13:07:20|9867.5|9857.5|9870|9860|9871|9861|9867.3|9857.3|19
1650978450000|2022-04-26 13:07:30|9869.8|9859.8|9868|9858|9869.8|9859.8|9867.8|9857.8|18
1650978460000|2022-04-26 13:07:40|9867.5|9857.5|9865|9855|9867.5|9857.5|9864.8|9854.8|19
1650978470000|2022-04-26 13:07:50|9864.8|9854.8|9867.5|9857.5|9867.8|9857.8|9864.8|9854.8|12
1650978480000|2022-04-26 13:08:00|9868.5|9858.5|9871|9861|9871|9861|9867.3|9857.3|21
1650978490000|2022-04-26 13:08:10|9871.3|9861.3|9871.3|9861.3|9871.5|9861.5|9869.8|9859.8|21
1650978500000|2022-04-26 13:08:20|9871.5|9861.5|9875.8|9865.8|9876.3|9866.3|9871.3|9861.3|15
1650978510000|2022-04-26 13:08:30|9876.3|9866.3|9879.3|9869.3|9879.3|9869.3|9876.3|9866.3|14
1650978520000|2022-04-26 13:08:40|9880.5|9870.5|9884.5|9874.5|9884.5|9874.5|9880.5|9870.5|17
1650978530000|2022-04-26 13:08:50|9884|9874|9887.3|9877.3|9887.3|9877.3|9884|9874|13
1650978540000|2022-04-26 13:09:00|9887.5|9877.5|9886.3|9876.3|9891.6|9878.3|9884.8|9871.6|21
1650978550000|2022-04-26 13:09:10|9884.5|9874.5|9888|9878|9888|9878|9884.5|9874.5|6
1650978560000|2022-04-26 13:09:20|9887.8|9877.8|9887|9877|9887.8|9877.8|9886.5|9876.5|9
1650978570000|2022-04-26 13:09:30|9887.3|9877.3|9888.5|9878.5|9888.8|9878.8|9887|9877|17
1650978580000|2022-04-26 13:09:40|9888.8|9878.8|9889.3|9879.3|9889.3|9879.3|9888.3|9878.3|9
1650978590000|2022-04-26 13:09:50|9888.5|9878.5|9888|9878|9888.5|9878.5|9887.8|9877.8|11
1650978600000|2022-04-26 13:10:00|9888.3|9878.3|9892.5|9882.5|9893|9883|9888.3|9878.3|26
1650978610000|2022-04-26 13:10:10|9892.8|9882.8|9890.5|9880.5|9893.5|9883.5|9890.3|9880.3|22
1650978620000|2022-04-26 13:10:20|9890.8|9880.8|9891|9881|9891|9881|9889.5|9879.5|20
1650978630000|2022-04-26 13:10:30|9891.5|9881.5|9894.5|9884.5|9894.8|9884.8|9891.5|9881.5|16
1650978640000|2022-04-26 13:10:40|9894.3|9884.3|9893|9883|9894.5|9884.5|9891.5|9881.5|23
1650978650000|2022-04-26 13:10:50|9893.5|9883.5|9892.3|9882.3|9894.8|9884.8|9892.3|9882.3|18
1650978660000|2022-04-26 13:11:00|9892|9882|9890|9880|9892.3|9882.3|9888|9878|20
1650978670000|2022-04-26 13:11:10|9889.5|9879.5|9889.3|9879.3|9889.8|9879.8|9888|9878|16
1650978680000|2022-04-26 13:11:20|9889.8|9879.8|9889.3|9879.3|9889.8|9879.8|9887|9877|17
1650978690000|2022-04-26 13:11:30|9889.5|9879.5|9894.5|9884.5|9894.8|9884.8|9889.5|9879.5|15
1650978700000|2022-04-26 13:11:40|9895|9885|9895.3|9885.3|9895.5|9885.5|9894.5|9884.5|11
1650978710000|2022-04-26 13:11:50|9896.3|9886.3|9895.5|9885.5|9896.3|9886.3|9894.3|9884.3|22
1650978720000|2022-04-26 13:12:00|9895.3|9885.3|9892.8|9882.8|9895.3|9885.3|9892.3|9882.3|13
1650978730000|2022-04-26 13:12:10|9893|9883|9896|9886|9896|9886|9892|9882|14
1650978740000|2022-04-26 13:12:20|9895.8|9885.8|9895.8|9885.8|9895.8|9885.8|9895.3|9885.3|3
1650978750000|2022-04-26 13:12:30|9896.3|9886.3|9897.8|9887.8|9898.5|9888.5|9896|9886|12
1650978760000|2022-04-26 13:12:40|9898|9888|9898.5|9888.5|9898.5|9888.5|9896.8|9886.8|9
1650978770000|2022-04-26 13:12:50|9899.3|9889.3|9903.8|9893.8|9905.5|9895.5|9899.3|9889.3|13
1650978780000|2022-04-26 13:13:00|9903.3|9893.3|9900.3|9890.3|9903.5|9893.5|9899.3|9889.3|14
1650978790000|2022-04-26 13:13:10|9899.8|9889.8|9900.5|9890.5|9900.5|9890.5|9898.3|9888.3|9
1650978800000|2022-04-26 13:13:20|9900|9890|9898|9888|9900|9890|9898|9888|6
1650978810000|2022-04-26 13:13:30|9897.8|9887.8|9894.8|9884.8|9897.8|9887.8|9894.5|9884.5|12
1650978820000|2022-04-26 13:13:40|9897|9887|9896|9886|9897.5|9887.5|9895.3|9885.3|17
1650978830000|2022-04-26 13:13:50|9895.8|9885.8|9898.3|9888.3|9898.3|9888.3|9894.5|9884.5|10
1650978840000|2022-04-26 13:14:00|9899|9889|9898.3|9888.3|9901|9891|9898|9888|18
1650978850000|2022-04-26 13:14:10|9898.8|9888.8|9899|9889|9899|9889|9897.3|9887.3|11
1650978860000|2022-04-26 13:14:20|9898.8|9888.8|9900.5|9890.5|9900.8|9890.8|9898.8|9888.8|8
1650978870000|2022-04-26 13:14:30|9900.8|9890.8|9903.3|9893.3|9903.3|9893.3|9900.8|9890.8|11
1650978880000|2022-04-26 13:14:40|9904.5|9894.5|9904.3|9894.3|9906.8|9896.8|9904.3|9894.3|16
1650978890000|2022-04-26 13:14:50|9904|9894|9901.3|9891.3|9904.8|9894.8|9901.3|9891.3|12
1650978900000|2022-04-26 13:15:00|9899.3|9889.3|9900.8|9890.8|9901|9891|9897.8|9887.8|21
1650978910000|2022-04-26 13:15:10|9900|9890|9898.5|9888.5|9900.8|9890.8|9898|9888|14
1650978920000|2022-04-26 13:15:20|9902.4|9892.4|9901.8|9891.8|9903|9893|9901.3|9891.3|8
1650978930000|2022-04-26 13:15:30|9901.5|9891.5|9899.5|9889.5|9901.5|9891.5|9899.3|9889.3|11
1650978940000|2022-04-26 13:15:40|9899.3|9889.3|9903.8|9893.8|9903.8|9893.8|9899|9889|5
1650978950000|2022-04-26 13:15:50|9903.5|9893.5|9906|9896|9906.3|9896.3|9903.5|9893.5|7
1650978960000|2022-04-26 13:16:00|9906.3|9896.3|9904.8|9894.8|9907.3|9897.3|9904.8|9894.8|8
1650978970000|2022-04-26 13:16:10|9904.3|9894.3|9904|9894|9904.5|9894.5|9904|9894|4
1650978980000|2022-04-26 13:16:20|9903.5|9893.5|9899.8|9889.8|9903.5|9893.5|9899.8|9889.8|9
1650978990000|2022-04-26 13:16:30|9898.5|9888.5|9896.8|9886.8|9899.5|9889.5|9896.8|9886.8|9
1650979000000|2022-04-26 13:16:40|9896.5|9886.5|9896.5|9886.5|9896.5|9886.5|9896.5|9886.5|1
1650979010000|2022-04-26 13:16:50|9895.8|9885.8|9893|9883|9895.8|9885.8|9890.5|9880.5|12
1650979020000|2022-04-26 13:17:00|9892.8|9882.8|9893.8|9883.8|9893.8|9883.8|9892.8|9882.8|5
1650979030000|2022-04-26 13:17:10|9894.5|9884.5|9897|9887|9897.8|9887.8|9894.5|9884.5|6
1650979040000|2022-04-26 13:17:20|9896.5|9886.5|9894.5|9884.5|9896.5|9886.5|9894.5|9884.5|10
1650979050000|2022-04-26 13:17:30|9894.8|9884.8|9895|9885|9895.8|9885.8|9894|9884|12
1650979060000|2022-04-26 13:17:40|9894.3|9884.3|9894.3|9884.3|9894.8|9884.8|9894|9884|6
1650979070000|2022-04-26 13:17:50|9894.5|9884.5|9893.8|9883.8|9900.6|9885.3|9893|9880.6|18
1650979080000|2022-04-26 13:18:00|9894|9884|9895|9885|9895|9885|9894|9884|3
1650979090000|2022-04-26 13:18:10|9894.8|9884.8|9887.5|9877.5|9894.8|9884.8|9887.5|9877.5|21
1650979100000|2022-04-26 13:18:20|9887.3|9877.3|9883|9873|9887.3|9877.3|9883|9873|13
1650979110000|2022-04-26 13:18:30|9882.8|9872.8|9881|9871|9882.8|9872.8|9880.3|9870.3|10
1650979120000|2022-04-26 13:18:40|9880.5|9870.5|9878.5|9868.5|9880.8|9870.8|9878.5|9868.5|8
1650979130000|2022-04-26 13:18:50|9878.8|9868.8|9881.3|9871.3|9882.3|9872.3|9878.8|9868.8|18
1650979140000|2022-04-26 13:19:00|9881.5|9871.5|9881|9871|9882.8|9872.8|9881|9871|8
1650979150000|2022-04-26 13:19:10|9880.8|9870.8|9883|9873|9883|9873|9880.8|9870.8|10
1650979160000|2022-04-26 13:19:20|9883.3|9873.3|9883.3|9873.3|9884.3|9874.3|9881|9871|16
1650979170000|2022-04-26 13:19:30|9883.8|9873.8|9883.8|9873.8|9884|9874|9883.3|9873.3|12
1650979180000|2022-04-26 13:19:40|9884|9874|9885.8|9875.8|9885.8|9875.8|9884|9874|6
1650979190000|2022-04-26 13:19:50|9885.3|9875.3|9885.5|9875.5|9885.8|9875.8|9885.3|9875.3|4
1650979200000|2022-04-26 13:20:00|9884.3|9874.3|9883.5|9873.5|9884.8|9874.8|9883.3|9873.3|15
1650979210000|2022-04-26 13:20:10|9883.3|9873.3|9886|9876|9886|9876|9882.8|9872.8|14
1650979220000|2022-04-26 13:20:20|9885.8|9875.8|9886|9876|9891.6|9877|9885.5|9871.6|13
1650979230000|2022-04-26 13:20:30|9885.8|9875.8|9884.8|9874.8|9886.3|9876.3|9884.8|9874.8|4
1650979240000|2022-04-26 13:20:40|9884.5|9874.5|9885|9875|9886.5|9876.5|9884.3|9874.3|11
1650979250000|2022-04-26 13:20:50|9884.5|9874.5|9883.3|9873.3|9884.5|9874.5|9883|9873|6
1650979260000|2022-04-26 13:21:00|9883|9873|9880.8|9870.8|9883.8|9873.8|9880.8|9870.8|7
1650979270000|2022-04-26 13:21:10|9881|9871|9881|9871|9881|9871|9881|9871|1
1650979280000|2022-04-26 13:21:20|9881.8|9871.8|9880.3|9870.3|9881.8|9871.8|9880|9870|10
1650979290000|2022-04-26 13:21:30|9880.5|9870.5|9881.5|9871.5|9882.3|9872.3|9880.3|9870.3|8
1650979300000|2022-04-26 13:21:40|9881.8|9871.8|9881.3|9871.3|9882.3|9872.3|9880.8|9870.8|15
1650979310000|2022-04-26 13:21:50|9881.8|9871.8|9884.8|9874.8|9885|9875|9881.3|9871.3|15
1650979320000|2022-04-26 13:22:00|9885|9875|9883.3|9873.3|9885.3|9875.3|9883.3|9873.3|15
1650979330000|2022-04-26 13:22:10|9883.5|9873.5|9883.3|9873.3|9883.5|9873.5|9882.8|9872.8|7
1650979340000|2022-04-26 13:22:20|9883.5|9873.5|9882|9872|9883.5|9873.5|9881.3|9871.3|16
1650979350000|2022-04-26 13:22:30|9881.3|9871.3|9879.3|9869.3|9882|9872|9879.3|9869.3|13
1650979360000|2022-04-26 13:22:40|9879.5|9869.5|9880.5|9870.5|9881|9871|9879.5|9869.5|12
1650979370000|2022-04-26 13:22:50|9882.3|9872.3|9881.3|9871.3|9882.8|9872.8|9879.3|9869.3|9
1650979380000|2022-04-26 13:23:00|9881|9871|9876.5|9866.5|9881|9871|9876.5|9866.5|12
1650979390000|2022-04-26 13:23:10|9876|9866|9885.3|9875.3|9886|9876|9876|9866|11
1650979400000|2022-04-26 13:23:20|9883.8|9873.8|9881.3|9871.3|9883.8|9873.8|9881.3|9871.3|18
1650979410000|2022-04-26 13:23:30|9879.5|9869.5|9878.3|9868.3|9879.5|9869.5|9878.3|9868.3|12
1650979420000|2022-04-26 13:23:40|9878|9868|9881|9871|9881.3|9871.3|9877.8|9867.8|9
1650979430000|2022-04-26 13:23:50|9880.8|9870.8|9883.8|9873.8|9883.8|9873.8|9880.3|9870.3|7
1650979440000|2022-04-26 13:24:00|9883.5|9873.5|9883.5|9873.5|9883.5|9873.5|9882.3|9872.3|10
1650979450000|2022-04-26 13:24:10|9882.5|9872.5|9881.8|9871.8|9883.8|9873.8|9881|9871|10
1650979460000|2022-04-26 13:24:20|9882|9872|9887|9877|9887.8|9877.8|9882|9872|12
1650979470000|2022-04-26 13:24:30|9886.8|9876.8|9888|9878|9889|9879|9886.8|9876.8|16
1650979480000|2022-04-26 13:24:40|9887.3|9877.3|9884.5|9874.5|9887.3|9877.3|9884.5|9874.5|12
1650979490000|2022-04-26 13:24:50|9884.3|9874.3|9884|9874|9885.3|9875.3|9883.8|9873.8|15
1650979500000|2022-04-26 13:25:00|9883.8|9873.8|9882.5|9872.5|9883.8|9873.8|9881.5|9871.5|18
1650979510000|2022-04-26 13:25:10|9882.8|9872.8|9880.5|9870.5|9885|9875|9880.5|9870.5|14
1650979520000|2022-04-26 13:25:20|9880.3|9870.3|9880.3|9870.3|9880.3|9870.3|9880.3|9870.3|1
1650979530000|2022-04-26 13:25:30|9886|9866|9882.8|9872.8|9886|9873.4|9882.8|9866|7
1650979540000|2022-04-26 13:25:40|9882.5|9872.5|9879|9869|9882.5|9872.5|9878.5|9868.5|8
1650979550000|2022-04-26 13:25:50|9879.3|9869.3|9877.5|9867.5|9879.3|9869.3|9877.3|9867.3|7
1650979560000|2022-04-26 13:26:00|9877.8|9867.8|9876.3|9866.3|9879.5|9869.5|9876.3|9866.3|8
1650979570000|2022-04-26 13:26:10|9876|9866|9875.3|9865.3|9876|9866|9875|9865|6
1650979580000|2022-04-26 13:26:20|9875.5|9865.5|9876|9866|9877.3|9867.3|9875.5|9865.5|11
1650979590000|2022-04-26 13:26:30|9875.8|9865.8|9874.3|9864.3|9875.8|9865.8|9874.3|9864.3|7
1650979600000|2022-04-26 13:26:40|9874.5|9864.5|9872.3|9862.3|9874.5|9864.5|9872.3|9862.3|8
1650979610000|2022-04-26 13:26:50|9872|9862|9870|9860|9872|9862|9869.5|9859.5|6
1650979620000|2022-04-26 13:27:00|9870.5|9860.5|9871.5|9861.5|9871.8|9861.8|9870.3|9860.3|7
1650979630000|2022-04-26 13:27:10|9871.8|9861.8|9873.8|9863.8|9874.8|9864.8|9871.8|9861.8|10
1650979640000|2022-04-26 13:27:20|9873.3|9863.3|9871.3|9861.3|9873.3|9863.3|9870.8|9860.8|14
1650979650000|2022-04-26 13:27:30|9871.5|9861.5|9873.3|9863.3|9873.5|9863.5|9871.5|9861.5|7
1650979660000|2022-04-26 13:27:40|9874.8|9864.8|9874|9864|9875.3|9865.3|9872.5|9862.5|19
1650979670000|2022-04-26 13:27:50|9875|9865|9873.5|9863.5|9875.5|9865.5|9873.3|9863.3|11
1650979680000|2022-04-26 13:28:00|9874.8|9864.8|9874.5|9864.5|9874.8|9864.8|9872.8|9862.8|16
1650979690000|2022-04-26 13:28:10|9873.8|9863.8|9876|9866|9876|9866|9873.3|9863.3|6
1650979700000|2022-04-26 13:28:20|9875.3|9865.3|9875.3|9865.3|9876|9866|9875.3|9865.3|9
1650979710000|2022-04-26 13:28:30|9875.5|9865.5|9875.8|9865.8|9877.3|9867.3|9875.3|9865.3|11
1650979720000|2022-04-26 13:28:40|9876.3|9866.3|9877|9867|9877|9867|9874.8|9864.8|14
1650979730000|2022-04-26 13:28:50|9876.8|9866.8|9875.5|9865.5|9876.8|9866.8|9875|9865|6
1650979740000|2022-04-26 13:29:00|9875.8|9865.8|9876.8|9866.8|9879.5|9869.5|9875.8|9865.8|12
1650979750000|2022-04-26 13:29:10|9877|9867|9877.8|9867.8|9878.5|9868.5|9877|9867|16
1650979760000|2022-04-26 13:29:20|9877|9867|9877.3|9867.3|9878|9868|9876|9866|9
1650979770000|2022-04-26 13:29:30|9877|9867|9878.3|9868.3|9878.3|9868.3|9876.3|9866.3|10
1650979780000|2022-04-26 13:29:40|9878|9868|9876.3|9866.3|9878.8|9868.8|9876.3|9866.3|14
1650979790000|2022-04-26 13:29:50|9876|9866|9876.3|9866.3|9876.3|9866.3|9876|9866|8
1650979800000|2022-04-26 13:30:00|9875.5|9865.5|9875|9865|9875.5|9865.5|9875|9865|4
1650979810000|2022-04-26 13:30:10|9874.8|9864.8|9872.5|9862.5|9874.8|9864.8|9872.3|9862.3|8
1650979820000|2022-04-26 13:30:20|9873.3|9863.3|9876.3|9866.3|9876.3|9866.3|9871.8|9861.8|22
1650979830000|2022-04-26 13:30:30|9874.8|9864.8|9876.3|9866.3|9878|9868|9874.8|9864.8|19
1650979840000|2022-04-26 13:30:40|9876.8|9866.8|9879.3|9869.3|9879.3|9869.3|9875.3|9865.3|19
1650979850000|2022-04-26 13:30:50|9880.3|9870.3|9881.5|9871.5|9881.8|9871.8|9878.3|9868.3|17
1650979860000|2022-04-26 13:31:00|9882.3|9872.3|9885.3|9875.3|9887.5|9877.5|9882.3|9872.3|17
1650979870000|2022-04-26 13:31:10|9884.5|9874.5|9883|9873|9885.8|9875.8|9882.8|9872.8|20
1650979880000|2022-04-26 13:31:20|9882.3|9872.3|9882.5|9872.5|9884|9874|9882.3|9872.3|16
1650979890000|2022-04-26 13:31:30|9883|9873|9883.3|9873.3|9883.5|9873.5|9882|9872|15
1650979900000|2022-04-26 13:31:40|9882.3|9872.3|9884|9874|9884.5|9874.5|9882.3|9872.3|10
1650979910000|2022-04-26 13:31:50|9884.3|9874.3|9880.3|9870.3|9884.3|9874.3|9880.3|9870.3|16
1650979920000|2022-04-26 13:32:00|9880.8|9870.8|9880.3|9870.3|9881|9871|9879|9869|14
1650979930000|2022-04-26 13:32:10|9881|9871|9887.8|9877.8|9887.8|9877.8|9881|9871|16
1650979940000|2022-04-26 13:32:20|9887|9877|9886.3|9876.3|9888.3|9878.3|9885.5|9875.5|13
1650979950000|2022-04-26 13:32:30|9886.5|9876.5|9884|9874|9888|9878|9884|9874|11
1650979960000|2022-04-26 13:32:40|9883.5|9873.5|9882.3|9872.3|9883.5|9873.5|9882|9872|13
1650979970000|2022-04-26 13:32:50|9882|9872|9882.5|9872.5|9882.8|9872.8|9881|9871|6
1650979980000|2022-04-26 13:33:00|9882.8|9872.8|9883.8|9873.8|9884|9874|9882.8|9872.8|17
1650979990000|2022-04-26 13:33:10|9884|9874|9882.8|9872.8|9884|9874|9881|9871|11
1650980000000|2022-04-26 13:33:20|9882.5|9872.5|9881.8|9871.8|9882.5|9872.5|9881|9871|14
1650980010000|2022-04-26 13:33:30|9881|9871|9881.3|9871.3|9881.3|9871.3|9880.3|9870.3|5
1650980020000|2022-04-26 13:33:40|9880.5|9870.5|9876.5|9866.5|9881|9871|9876.5|9866.5|11
1650980030000|2022-04-26 13:33:50|9875|9865|9876.8|9866.8|9877.8|9867.8|9873.8|9863.8|17
1650980040000|2022-04-26 13:34:00|9877.8|9867.8|9876|9866|9878|9868|9876|9866|15
1650980050000|2022-04-26 13:34:10|9876.3|9866.3|9875.8|9865.8|9877.3|9867.3|9875.5|9865.5|12
1650980060000|2022-04-26 13:34:20|9875.3|9865.3|9875.5|9865.5|9876.8|9866.8|9874.8|9864.8|18
1650980070000|2022-04-26 13:34:30|9876|9866|9875.5|9865.5|9876.3|9866.3|9875.5|9865.5|12
1650980080000|2022-04-26 13:34:40|9876|9866|9875.3|9865.3|9876.3|9866.3|9874.8|9864.8|15
1650980090000|2022-04-26 13:34:50|9875.5|9865.5|9874.5|9864.5|9877|9867|9874.5|9864.5|10
1650980100000|2022-04-26 13:35:00|9875|9865|9874.3|9864.3|9876.8|9866.8|9874.3|9864.3|11
1650980110000|2022-04-26 13:35:10|9873.5|9863.5|9874.8|9864.8|9874.8|9864.8|9873.5|9863.5|9
1650980120000|2022-04-26 13:35:20|9874.5|9864.5|9877|9867|9878.8|9868.8|9874.3|9864.3|11
1650980130000|2022-04-26 13:35:30|9877.3|9867.3|9881.5|9871.5|9881.5|9871.5|9877.3|9867.3|13
1650980140000|2022-04-26 13:35:40|9881.8|9871.8|9881|9871|9882.3|9872.3|9881|9871|16
1650980150000|2022-04-26 13:35:50|9880.5|9870.5|9879.8|9869.8|9880.8|9870.8|9879.8|9869.8|10
1650980160000|2022-04-26 13:36:00|9879.3|9869.3|9878.5|9868.5|9879.5|9869.5|9878|9868|10
1650980170000|2022-04-26 13:36:10|9877.8|9867.8|9877|9867|9877.8|9867.8|9876.3|9866.3|9
1650980180000|2022-04-26 13:36:20|9876.8|9866.8|9877.3|9867.3|9877.3|9867.3|9876|9866|5
1650980190000|2022-04-26 13:36:30|9878|9868|9877|9867|9879|9869|9877|9867|12
1650980200000|2022-04-26 13:36:40|9876.8|9866.8|9877.8|9867.8|9878|9868|9876.8|9866.8|4
1650980210000|2022-04-26 13:36:50|9877.5|9867.5|9879.5|9869.5|9879.5|9869.5|9877.5|9867.5|8
1650980220000|2022-04-26 13:37:00|9879.3|9869.3|9877.3|9867.3|9879.3|9869.3|9877.3|9867.3|11
1650980230000|2022-04-26 13:37:10|9877.5|9867.5|9878.3|9868.3|9878.5|9868.5|9877.3|9867.3|7
1650980240000|2022-04-26 13:37:20|9878|9868|9879.5|9869.5|9879.5|9869.5|9877|9867|7
1650980250000|2022-04-26 13:37:30|9879.3|9869.3|9877.5|9867.5|9879.3|9869.3|9877|9867|9
1650980260000|2022-04-26 13:37:40|9877.3|9867.3|9876.3|9866.3|9877.3|9867.3|9875.5|9865.5|12
1650980270000|2022-04-26 13:37:50|9876|9866|9876.3|9866.3|9876.3|9866.3|9872.8|9862.8|12
1650980280000|2022-04-26 13:38:00|9876.5|9866.5|9878.8|9868.8|9880|9870|9876.5|9866.5|10
1650980290000|2022-04-26 13:38:10|9879|9869|9878.8|9868.8|9880|9870|9878.5|9868.5|11
1650980300000|2022-04-26 13:38:20|9878.5|9868.5|9878.5|9868.5|9878.5|9868.5|9878.3|9868.3|5
1650980310000|2022-04-26 13:38:30|9878.3|9868.3|9878.3|9868.3|9878.5|9868.5|9878.3|9868.3|5
1650980320000|2022-04-26 13:38:40|9878|9868|9879.8|9869.8|9879.8|9869.8|9877.8|9867.8|7
1650980330000|2022-04-26 13:38:50|9879.3|9869.3|9880.5|9870.5|9881|9871|9878.3|9868.3|11
1650980340000|2022-04-26 13:39:00|9880.8|9870.8|9881.3|9871.3|9881.5|9871.5|9879.3|9869.3|13
1650980350000|2022-04-26 13:39:10|9881.5|9871.5|9879.5|9869.5|9882.8|9872.8|9879.5|9869.5|9
1650980360000|2022-04-26 13:39:20|9879.3|9869.3|9879|9869|9879.3|9869.3|9878|9868|7
1650980370000|2022-04-26 13:39:30|9879.3|9869.3|9879.3|9869.3|9879.5|9869.5|9879|9869|9
1650980380000|2022-04-26 13:39:40|9879|9869|9883.8|9873.8|9883.8|9873.8|9878.5|9868.5|9
1650980390000|2022-04-26 13:39:50|9884|9874|9887|9877|9887|9877|9884|9874|9
1650980400000|2022-04-26 13:40:00|9886.8|9876.8|9885.5|9875.5|9888.3|9878.3|9885.5|9875.5|20
1650980410000|2022-04-26 13:40:10|9885|9875|9887.3|9877.3|9888.8|9878.8|9884.5|9874.5|18
1650980420000|2022-04-26 13:40:20|9887.5|9877.5|9887.8|9877.8|9888|9878|9886.5|9876.5|17
1650980430000|2022-04-26 13:40:30|9888.3|9878.3|9886.5|9876.5|9888.8|9878.8|9886|9876|13
1650980440000|2022-04-26 13:40:40|9886.8|9876.8|9885.3|9875.3|9887|9877|9884.3|9874.3|14
1650980450000|2022-04-26 13:40:50|9884|9874|9881.8|9871.8|9884.3|9874.3|9881.3|9871.3|12
1650980460000|2022-04-26 13:41:00|9882.8|9872.8|9882.8|9872.8|9884|9874|9882.3|9872.3|11
1650980470000|2022-04-26 13:41:10|9881.8|9871.8|9881.8|9871.8|9882|9872|9881|9871|10
1650980480000|2022-04-26 13:41:20|9881.5|9871.5|9882|9872|9882.5|9872.5|9880.3|9870.3|11
1650980490000|2022-04-26 13:41:30|9881.8|9871.8|9883.3|9873.3|9883.5|9873.5|9881|9871|9
1650980500000|2022-04-26 13:41:40|9883.8|9873.8|9884.8|9874.8|9885.3|9875.3|9882.8|9872.8|8
1650980510000|2022-04-26 13:41:50|9884.5|9874.5|9882.8|9872.8|9884.5|9874.5|9882.8|9872.8|7
1650980520000|2022-04-26 13:42:00|9883|9873|9881.5|9871.5|9883|9873|9881.5|9871.5|7
1650980530000|2022-04-26 13:42:10|9881.3|9871.3|9882|9872|9882.3|9872.3|9880.5|9870.5|12
1650980540000|2022-04-26 13:42:20|9882.3|9872.3|9879.3|9869.3|9882.3|9872.3|9879.3|9869.3|12
1650980550000|2022-04-26 13:42:30|9879.8|9869.8|9879.3|9869.3|9879.8|9869.8|9878.3|9868.3|11
1650980560000|2022-04-26 13:42:40|9879|9869|9877.5|9867.5|9879|9869|9876.8|9866.8|13
1650980570000|2022-04-26 13:42:50|9877.8|9867.8|9878|9868|9878|9868|9876.8|9866.8|11
1650980580000|2022-04-26 13:43:00|9878.3|9868.3|9876.8|9866.8|9878.3|9868.3|9876.3|9866.3|11
1650980590000|2022-04-26 13:43:10|9877|9867|9877.8|9867.8|9878|9868|9877|9867|7
1650980600000|2022-04-26 13:43:20|9877.5|9867.5|9877.3|9867.3|9877.5|9867.5|9876.8|9866.8|5
1650980610000|2022-04-26 13:43:30|9877|9867|9877.3|9867.3|9877.3|9867.3|9877|9867|2
1650980620000|2022-04-26 13:43:40|9877.8|9867.8|9877.8|9867.8|9878.3|9868.3|9877.8|9867.8|6
1650980630000|2022-04-26 13:43:50|9877.5|9867.5|9879|9869|9879|9869|9877.3|9867.3|8
1650980640000|2022-04-26 13:44:00|9878.8|9868.8|9878|9868|9878.8|9868.8|9877|9867|12
1650980650000|2022-04-26 13:44:10|9877.8|9867.8|9877|9867|9877.8|9867.8|9876.8|9866.8|4
1650980660000|2022-04-26 13:44:20|9877.3|9867.3|9878|9868|9878.3|9868.3|9877.3|9867.3|4
1650980670000|2022-04-26 13:44:30|9878.3|9868.3|9877.5|9867.5|9878.3|9868.3|9877|9867|10
1650980680000|2022-04-26 13:44:40|9877.3|9867.3|9876.3|9866.3|9877.3|9867.3|9876.3|9866.3|7
1650980690000|2022-04-26 13:44:50|9876.5|9866.5|9876|9866|9876.8|9866.8|9876|9866|7
1650980700000|2022-04-26 13:45:00|9873.5|9863.5|9869.3|9859.3|9874.8|9864.8|9869|9859|19
1650980710000|2022-04-26 13:45:10|9869|9859|9868|9858|9870.3|9860.3|9866|9856|18
1650980720000|2022-04-26 13:45:20|9867.8|9857.8|9867.3|9857.3|9867.8|9857.8|9866.8|9856.8|10
1650980730000|2022-04-26 13:45:30|9867|9857|9864|9854|9868.3|9858.3|9864|9854|17
1650980740000|2022-04-26 13:45:40|9863.8|9853.8|9863.5|9853.5|9864.3|9854.3|9863.5|9853.5|7
1650980750000|2022-04-26 13:45:50|9862.8|9852.8|9865|9855|9865|9855|9861.8|9851.8|14
1650980760000|2022-04-26 13:46:00|9865.5|9855.5|9867.8|9857.8|9867.8|9857.8|9865.5|9855.5|5
1650980770000|2022-04-26 13:46:10|9867.3|9857.3|9866.5|9856.5|9869|9859|9866.5|9856.5|11
1650980780000|2022-04-26 13:46:20|9866|9856|9864|9854|9866|9856|9863.3|9853.3|9
1650980790000|2022-04-26 13:46:30|9864.3|9854.3|9865.3|9855.3|9866.3|9856.3|9864.3|9854.3|13
1650980800000|2022-04-26 13:46:40|9865|9855|9865.5|9855.5|9866.5|9856.5|9864.8|9854.8|7
1650980810000|2022-04-26 13:46:50|9865.3|9855.3|9862.3|9852.3|9865.3|9855.3|9861.5|9851.5|14
1650980820000|2022-04-26 13:47:00|9863|9853|9860.8|9850.8|9863|9853|9860.8|9850.8|16
1650980830000|2022-04-26 13:47:10|9859.5|9849.5|9862.3|9852.3|9862.5|9852.5|9859.3|9849.3|15
1650980840000|2022-04-26 13:47:20|9862.8|9852.8|9866.8|9856.8|9866.8|9856.8|9862.8|9852.8|6
1650980850000|2022-04-26 13:47:30|9866.3|9856.3|9865|9855|9868|9858|9864.5|9854.5|12
1650980860000|2022-04-26 13:47:40|9865.3|9855.3|9866.3|9856.3|9867.5|9857.5|9865.3|9855.3|10
1650980870000|2022-04-26 13:47:50|9867.5|9857.5|9866|9856|9867.5|9857.5|9865.5|9855.5|11
1650980880000|2022-04-26 13:48:00|9865.5|9855.5|9863.3|9853.3|9865.5|9855.5|9862.5|9852.5|8
1650980890000|2022-04-26 13:48:10|9868.1|9858.1|9868.3|9858.3|9868.6|9858.6|9867.9|9857.9|6
1650980900000|2022-04-26 13:48:20|9868.8|9858.8|9870.8|9860.8|9870.8|9860.8|9868.8|9858.8|7
1650980910000|2022-04-26 13:48:30|9871|9861|9867.5|9857.5|9871.8|9861.8|9867.3|9857.3|16
1650980920000|2022-04-26 13:48:40|9867.8|9857.8|9866.3|9856.3|9867.8|9857.8|9865|9855|13
1650980930000|2022-04-26 13:48:50|9866|9856|9865.5|9855.5|9866|9856|9865.3|9855.3|6
1650980940000|2022-04-26 13:49:00|9865.8|9855.8|9864.5|9854.5|9865.8|9855.8|9864.5|9854.5|4
1650980950000|2022-04-26 13:49:10|9864.3|9854.3|9864.5|9854.5|9864.5|9854.5|9864.3|9854.3|2
1650980960000|2022-04-26 13:49:20|9864.3|9854.3|9862.8|9852.8|9864.3|9854.3|9862.3|9852.3|12
1650980970000|2022-04-26 13:49:30|9863.5|9853.5|9863|9853|9863.5|9853.5|9862|9852|12
1650980980000|2022-04-26 13:49:40|9863.3|9853.3|9862.5|9852.5|9863.3|9853.3|9862.3|9852.3|9
1650980990000|2022-04-26 13:49:50|9862.3|9852.3|9861.3|9851.3|9862.3|9852.3|9861.3|9851.3|3
1650981000000|2022-04-26 13:50:00|9860.8|9850.8|9860.5|9850.5|9860.8|9850.8|9860.5|9850.5|4
1650981010000|2022-04-26 13:50:10|9860.3|9850.3|9855.8|9845.8|9860.3|9850.3|9855.8|9845.8|14
1650981020000|2022-04-26 13:50:20|9856.3|9846.3|9853.8|9843.8|9856.3|9846.3|9853.8|9843.8|13
1650981030000|2022-04-26 13:50:30|9852.8|9842.8|9851.3|9841.3|9853.5|9843.5|9851.3|9841.3|17
1650981040000|2022-04-26 13:50:40|9850.8|9840.8|9850|9840|9851.5|9841.5|9849.5|9839.5|11
1650981050000|2022-04-26 13:50:50|9852.3|9842.3|9851.8|9841.8|9853.8|9843.8|9851.8|9841.8|9
1650981060000|2022-04-26 13:51:00|9850.3|9840.3|9854.3|9844.3|9855|9845|9849.3|9839.3|19
1650981070000|2022-04-26 13:51:10|9856.8|9846.8|9858.5|9848.5|9858.5|9848.5|9856.3|9846.3|11
1650981080000|2022-04-26 13:51:20|9858.3|9848.3|9855.8|9845.8|9858.3|9848.3|9853.8|9843.8|13
1650981090000|2022-04-26 13:51:30|9856|9846|9857.5|9847.5|9858|9848|9856|9846|12
1650981100000|2022-04-26 13:51:40|9857.3|9847.3|9855.3|9845.3|9857.5|9847.5|9855.3|9845.3|11
1650981110000|2022-04-26 13:51:50|9855.5|9845.5|9857.5|9847.5|9858|9848|9855.3|9845.3|10
1650981120000|2022-04-26 13:52:00|9857.8|9847.8|9861|9851|9861.8|9851.8|9857.8|9847.8|21
1650981130000|2022-04-26 13:52:10|9860.3|9850.3|9858.3|9848.3|9860.3|9850.3|9858.3|9848.3|11
1650981140000|2022-04-26 13:52:20|9858.5|9848.5|9862|9852|9862.3|9852.3|9858.3|9848.3|10
1650981150000|2022-04-26 13:52:30|9862.3|9852.3|9862.5|9852.5|9862.8|9852.8|9862.3|9852.3|4
1650981160000|2022-04-26 13:52:40|9862.3|9852.3|9861.3|9851.3|9862.3|9852.3|9861|9851|5
1650981170000|2022-04-26 13:52:50|9861.5|9851.5|9863.5|9853.5|9863.5|9853.5|9861.5|9851.5|9
1650981180000|2022-04-26 13:53:00|9863.8|9853.8|9862.5|9852.5|9864|9854|9862.5|9852.5|6
1650981190000|2022-04-26 13:53:10|9860.5|9850.5|9860.5|9850.5|9860.8|9850.8|9859|9849|7
1650981200000|2022-04-26 13:53:20|9860.3|9850.3|9863.3|9853.3|9863.3|9853.3|9860|9850|11
1650981210000|2022-04-26 13:53:30|9863|9853|9862.5|9852.5|9863.5|9853.5|9862.5|9852.5|12
1650981220000|2022-04-26 13:53:40|9862.3|9852.3|9861.3|9851.3|9862.3|9852.3|9861.3|9851.3|8
1650981230000|2022-04-26 13:53:50|9861.5|9851.5|9861.3|9851.3|9861.5|9851.5|9861|9851|8
1650981240000|2022-04-26 13:54:00|9861|9851|9861.3|9851.3|9861.3|9851.3|9861|9851|4
1650981250000|2022-04-26 13:54:10|9861|9851|9861|9851|9861.3|9851.3|9861|9851|3
1650981260000|2022-04-26 13:54:20|9861.3|9851.3|9862.5|9852.5|9862.8|9852.8|9861.3|9851.3|11
1650981270000|2022-04-26 13:54:30|9862.3|9852.3|9862|9852|9862.3|9852.3|9861.8|9851.8|4
1650981280000|2022-04-26 13:54:40|9861.8|9851.8|9859|9849|9862|9852|9858.5|9848.5|10
1650981290000|2022-04-26 13:54:50|9858.5|9848.5|9855.5|9845.5|9858.8|9848.8|9855.5|9845.5|12
1650981300000|2022-04-26 13:55:00|9855|9845|9855.3|9845.3|9856|9846|9854|9844|14
1650981310000|2022-04-26 13:55:10|9855|9845|9855|9845|9855.5|9845.5|9855|9845|6
1650981320000|2022-04-26 13:55:20|9853.5|9843.5|9851.8|9841.8|9853.5|9843.5|9851.8|9841.8|13
1650981330000|2022-04-26 13:55:30|9851.5|9841.5|9851.8|9841.8|9852|9842|9851.5|9841.5|7
1650981340000|2022-04-26 13:55:40|9851.3|9841.3|9852|9842|9852.8|9842.8|9850.3|9840.3|11
1650981350000|2022-04-26 13:55:50|9852.3|9842.3|9851.8|9841.8|9852.3|9842.3|9851.3|9841.3|12
1650981360000|2022-04-26 13:56:00|9852|9842|9855.3|9845.3|9856|9846|9852|9842|10
1650981380000|2022-04-26 13:56:20|9855.8|9845.8|9858.3|9848.3|9858.3|9848.3|9855.8|9845.8|3
1650981390000|2022-04-26 13:56:30|9858|9848|9857|9847|9858|9848|9857|9847|5
1650981400000|2022-04-26 13:56:40|9856.8|9846.8|9856.3|9846.3|9857|9847|9856.3|9846.3|6
1650981410000|2022-04-26 13:56:50|9856|9846|9855.3|9845.3|9856|9846|9855.3|9845.3|3
1650981420000|2022-04-26 13:57:00|9854.8|9844.8|9854.5|9844.5|9854.8|9844.8|9854.5|9844.5|2
1650981430000|2022-04-26 13:57:10|9854.3|9844.3|9854.5|9844.5|9854.5|9844.5|9854.3|9844.3|2
1650981450000|2022-04-26 13:57:30|9854|9844|9853.8|9843.8|9854|9844|9852.3|9842.3|9
1650981460000|2022-04-26 13:57:40|9853.5|9843.5|9855.5|9845.5|9856.8|9846.8|9853.5|9843.5|9
1650981470000|2022-04-26 13:57:50|9855.3|9845.3|9855|9845|9855.3|9845.3|9854.3|9844.3|7
1650981480000|2022-04-26 13:58:00|9854.8|9844.8|9855.5|9845.5|9855.5|9845.5|9854.5|9844.5|5
1650981490000|2022-04-26 13:58:10|9856|9846|9856.8|9846.8|9857|9847|9855.5|9845.5|8
1650981500000|2022-04-26 13:58:20|9856.5|9846.5|9854.8|9844.8|9856.8|9846.8|9854.5|9844.5|11
1650981520000|2022-04-26 13:58:40|9855|9845|9854|9844|9855|9845|9854|9844|2
1650981530000|2022-04-26 13:58:50|9853.8|9843.8|9853.8|9843.8|9853.8|9843.8|9853.5|9843.5|3
1650981540000|2022-04-26 13:59:00|9853.3|9843.3|9852.3|9842.3|9853.5|9843.5|9852|9842|5
1650981550000|2022-04-26 13:59:10|9852.5|9842.5|9852.3|9842.3|9852.5|9842.5|9852.3|9842.3|2
1650981570000|2022-04-26 13:59:30|9852|9842|9851.5|9841.5|9852|9842|9851.5|9841.5|2
1650981580000|2022-04-26 13:59:40|9851.3|9841.3|9851|9841|9851.3|9841.3|9851|9841|2
1650981590000|2022-04-26 13:59:50|9851.3|9841.3|9849|9839|9851.3|9841.3|9849|9839|2
1650981600000|2022-04-26 14:00:00|9848.8|9838.8|9847.8|9837.8|9848.8|9838.8|9847.8|9837.8|5
1650981610000|2022-04-26 14:00:10|9847.5|9837.5|9848.3|9838.3|9849.3|9839.3|9847.3|9837.3|14
1650981620000|2022-04-26 14:00:20|9848.1|9838.1|9846.5|9836.5|9848.3|9838.3|9846.5|9836.5|10
1650981630000|2022-04-26 14:00:30|9846|9836|9846|9836|9849|9839|9846|9836|12
1650981640000|2022-04-26 14:00:40|9846.3|9836.3|9850.5|9840.5|9850.5|9840.5|9846.3|9836.3|10
1650981650000|2022-04-26 14:00:50|9852|9842|9851|9841|9853|9843|9850|9840|13
1650981660000|2022-04-26 14:01:00|9850.8|9840.8|9848.8|9838.8|9850.8|9840.8|9848.5|9838.5|11
1650981670000|2022-04-26 14:01:10|9848.5|9838.5|9848.8|9838.8|9848.8|9838.8|9848|9838|12
1650981680000|2022-04-26 14:01:20|9848.5|9838.5|9847.5|9837.5|9848.5|9838.5|9847.5|9837.5|5
1650981690000|2022-04-26 14:01:30|9848.3|9838.3|9848.3|9838.3|9848.3|9838.3|9848|9838|3
1650981700000|2022-04-26 14:01:40|9848|9838|9847.8|9837.8|9848.3|9838.3|9847.8|9837.8|6
1650981710000|2022-04-26 14:01:50|9847.5|9837.5|9845.3|9835.3|9847.5|9837.5|9845.3|9835.3|6
1650981720000|2022-04-26 14:02:00|9844.5|9834.5|9839.8|9829.8|9844.5|9834.5|9839.3|9829.3|13
1650981730000|2022-04-26 14:02:10|9839.3|9829.3|9840.8|9830.8|9840.8|9830.8|9838.8|9828.8|15
1650981740000|2022-04-26 14:02:20|9841|9831|9843.3|9833.3|9843.3|9833.3|9841|9831|14
1650981750000|2022-04-26 14:02:30|9846.5|9836.5|9845|9835|9846.8|9836.8|9844.3|9834.3|15
1650981760000|2022-04-26 14:02:40|9844.8|9834.8|9844|9834|9845|9835|9843.8|9833.8|6
1650981770000|2022-04-26 14:02:50|9843.8|9833.8|9842.8|9832.8|9843.8|9833.8|9842.5|9832.5|10
1650981780000|2022-04-26 14:03:00|9843|9833|9841.5|9831.5|9843|9833|9841.5|9831.5|12
1650981790000|2022-04-26 14:03:10|9841.3|9831.3|9843.8|9833.8|9844.5|9834.5|9840.5|9830.5|13
1650981800000|2022-04-26 14:03:20|9843.5|9833.5|9842.3|9832.3|9843.5|9833.5|9842.3|9832.3|5
1650981810000|2022-04-26 14:03:30|9842|9832|9842.8|9832.8|9842.8|9832.8|9841.8|9831.8|5
1650981820000|2022-04-26 14:03:40|9843.5|9833.5|9844|9834|9844|9834|9843|9833|11
1650981830000|2022-04-26 14:03:50|9843.5|9833.5|9843|9833|9843.8|9833.8|9842.8|9832.8|7
1650981840000|2022-04-26 14:04:00|9842.5|9832.5|9843.5|9833.5|9843.5|9833.5|9842|9832|12
1650981850000|2022-04-26 14:04:10|9843.3|9833.3|9844.8|9834.8|9845.8|9835.8|9843.3|9833.3|13
1650981860000|2022-04-26 14:04:20|9845|9835|9845.3|9835.3|9845.8|9835.8|9845|9835|12
1650981870000|2022-04-26 14:04:30|9844.8|9834.8|9845.8|9835.8|9845.8|9835.8|9844.5|9834.5|14
1650981880000|2022-04-26 14:04:40|9845.5|9835.5|9844.8|9834.8|9846.5|9836.5|9844.8|9834.8|18
1650981890000|2022-04-26 14:04:50|9845|9835|9844.5|9834.5|9845.8|9835.8|9844.5|9834.5|14
1650981900000|2022-04-26 14:05:00|9844.3|9834.3|9844.5|9834.5|9844.8|9834.8|9844|9834|5
1650981910000|2022-04-26 14:05:10|9844.3|9834.3|9842.3|9832.3|9844.3|9834.3|9842|9832|11
1650981920000|2022-04-26 14:05:20|9842|9832|9845|9835|9845|9835|9842|9832|9
1650981930000|2022-04-26 14:05:30|9845.3|9835.3|9846|9836|9846|9836|9845.3|9835.3|4
1650981940000|2022-04-26 14:05:40|9846.3|9836.3|9846.3|9836.3|9846.8|9836.8|9845.5|9835.5|9
1650981950000|2022-04-26 14:05:50|9846|9836|9844.5|9834.5|9846|9836|9843.3|9833.3|11
1650981960000|2022-04-26 14:06:00|9844.3|9834.3|9846.3|9836.3|9847|9837|9844.3|9834.3|11
1650981970000|2022-04-26 14:06:10|9845.8|9835.8|9846.5|9836.5|9846.5|9836.5|9845.3|9835.3|9
1650981980000|2022-04-26 14:06:20|9846.8|9836.8|9845.3|9835.3|9847|9837|9845|9835|11
1650981990000|2022-04-26 14:06:30|9844.5|9834.5|9844.3|9834.3|9845.3|9835.3|9844.3|9834.3|9
1650982000000|2022-04-26 14:06:40|9844.5|9834.5|9848.3|9838.3|9848.3|9838.3|9842.8|9832.8|11
1650982010000|2022-04-26 14:06:50|9848|9838|9851.3|9841.3|9851.5|9841.5|9845.8|9835.8|13
1650982020000|2022-04-26 14:07:00|9851|9841|9852.5|9842.5|9852.5|9842.5|9850.8|9840.8|10
1650982030000|2022-04-26 14:07:10|9852.8|9842.8|9850.3|9840.3|9852.8|9842.8|9848.8|9838.8|13
1650982040000|2022-04-26 14:07:20|9850|9840|9849.8|9839.8|9850|9840|9849.3|9839.3|11
1650982050000|2022-04-26 14:07:30|9849.5|9839.5|9848.5|9838.5|9849.5|9839.5|9847.3|9837.3|12
1650982060000|2022-04-26 14:07:40|9848.3|9838.3|9847.3|9837.3|9848.3|9838.3|9846.3|9836.3|12
1650982070000|2022-04-26 14:07:50|9847.8|9837.8|9847.8|9837.8|9847.8|9837.8|9847|9837|10
1650982080000|2022-04-26 14:08:00|9847.5|9837.5|9850|9840|9851|9841|9847|9837|14
1650982090000|2022-04-26 14:08:10|9850.3|9840.3|9849|9839|9850.3|9840.3|9849|9839|10
1650982100000|2022-04-26 14:08:20|9848.8|9838.8|9848.5|9838.5|9848.8|9838.8|9847.8|9837.8|7
1650982110000|2022-04-26 14:08:30|9848.8|9838.8|9848.5|9838.5|9848.8|9838.8|9848.3|9838.3|4
1650982120000|2022-04-26 14:08:40|9848.3|9838.3|9846.5|9836.5|9848.5|9838.5|9846|9836|10
1650982130000|2022-04-26 14:08:50|9846.8|9836.8|9846|9836|9847|9837|9845.5|9835.5|9
1650982140000|2022-04-26 14:09:00|9845.8|9835.8|9845.3|9835.3|9845.8|9835.8|9845.3|9835.3|9
1650982150000|2022-04-26 14:09:10|9844.3|9834.3|9843.8|9833.8|9844.3|9834.3|9842.8|9832.8|7
1650982160000|2022-04-26 14:09:20|9844.3|9834.3|9845.5|9835.5|9845.8|9835.8|9844|9834|8
1650982170000|2022-04-26 14:09:30|9846.5|9836.5|9847.3|9837.3|9847.3|9837.3|9846.5|9836.5|5
1650982180000|2022-04-26 14:09:40|9846.8|9836.8|9847.8|9837.8|9848.3|9838.3|9846.8|9836.8|10
1650982190000|2022-04-26 14:09:50|9848|9838|9847.5|9837.5|9848|9838|9847.5|9837.5|7
1650982200000|2022-04-26 14:10:00|9847.3|9837.3|9848.3|9838.3|9848.3|9838.3|9847.3|9837.3|11
1650982210000|2022-04-26 14:10:10|9849|9839|9849.3|9839.3|9849.8|9839.8|9848.8|9838.8|5
1650982220000|2022-04-26 14:10:20|9849|9839|9848.5|9838.5|9849|9839|9848.3|9838.3|6
1650982230000|2022-04-26 14:10:30|9848.8|9838.8|9849.3|9839.3|9849.5|9839.5|9848.3|9838.3|9
1650982240000|2022-04-26 14:10:40|9848.8|9838.8|9848.8|9838.8|9849.3|9839.3|9848.5|9838.5|9
1650982250000|2022-04-26 14:10:50|9849.5|9839.5|9848|9838|9849.5|9839.5|9848|9838|5
1650982260000|2022-04-26 14:11:00|9847.5|9837.5|9845.8|9835.8|9847.5|9837.5|9845.8|9835.8|11
1650982270000|2022-04-26 14:11:10|9844.8|9834.8|9843.3|9833.3|9845|9835|9843|9833|15
1650982280000|2022-04-26 14:11:20|9844|9834|9842.5|9832.5|9844|9834|9842.3|9832.3|14
1650982290000|2022-04-26 14:11:30|9842.8|9832.8|9842.8|9832.8|9844.3|9834.3|9842.8|9832.8|15
1650982300000|2022-04-26 14:11:40|9842.5|9832.5|9844|9834|9844.5|9834.5|9842.5|9832.5|11
1650982310000|2022-04-26 14:11:50|9844.5|9834.5|9843|9833|9844.5|9834.5|9842.8|9832.8|9
1650982320000|2022-04-26 14:12:00|9842.8|9832.8|9845.5|9835.5|9845.8|9835.8|9842.8|9832.8|12
1650982330000|2022-04-26 14:12:10|9845.8|9835.8|9846.8|9836.8|9847.8|9837.8|9845.8|9835.8|13
1650982340000|2022-04-26 14:12:20|9847.3|9837.3|9845.3|9835.3|9847.3|9837.3|9845|9835|13
1650982350000|2022-04-26 14:12:30|9844.8|9834.8|9845|9835|9845.5|9835.5|9844|9834|11
1650982360000|2022-04-26 14:12:40|9845.3|9835.3|9845.3|9835.3|9845.5|9835.5|9844|9834|10
1650982370000|2022-04-26 14:12:50|9845.8|9835.8|9846|9836|9846|9836|9845.8|9835.8|4
1650982380000|2022-04-26 14:13:00|9845.8|9835.8|9844.3|9834.3|9846|9836|9844|9834|10
1650982390000|2022-04-26 14:13:10|9844.5|9834.5|9846|9836|9846|9836|9844.5|9834.5|6
1650982400000|2022-04-26 14:13:20|9845.8|9835.8|9845|9835|9845.8|9835.8|9844.5|9834.5|7
1650982410000|2022-04-26 14:13:30|9845.5|9835.5|9846.3|9836.3|9846.8|9836.8|9845.5|9835.5|4
1650982420000|2022-04-26 14:13:40|9846.5|9836.5|9844.8|9834.8|9846.5|9836.5|9844.8|9834.8|10
1650982430000|2022-04-26 14:13:50|9845|9835|9844.8|9834.8|9845|9835|9844.8|9834.8|6
1650982440000|2022-04-26 14:14:00|9844.5|9834.5|9842|9832|9844.5|9834.5|9842|9832|14
1650982450000|2022-04-26 14:14:10|9842.3|9832.3|9842|9832|9842.3|9832.3|9842|9832|4
1650982460000|2022-04-26 14:14:20|9841.8|9831.8|9841.5|9831.5|9841.8|9831.8|9841.3|9831.3|3
1650982470000|2022-04-26 14:14:30|9841.8|9831.8|9843.3|9833.3|9843.3|9833.3|9841.8|9831.8|4
1650982480000|2022-04-26 14:14:40|9843|9833|9842.3|9832.3|9843|9833|9842|9832|5
1650982490000|2022-04-26 14:14:50|9842|9832|9842.5|9832.5|9842.5|9832.5|9841.5|9831.5|8
1650982500000|2022-04-26 14:15:00|9842.3|9832.3|9842|9832|9843|9833|9841|9831|13
1650982510000|2022-04-26 14:15:10|9842.3|9832.3|9842|9832|9842.5|9832.5|9842|9832|9
1650982520000|2022-04-26 14:15:20|9842.3|9832.3|9842|9832|9843.8|9833.8|9841|9831|9
1650982530000|2022-04-26 14:15:30|9841.8|9831.8|9842|9832|9842|9832|9841|9831|10
1650982540000|2022-04-26 14:15:40|9841.8|9831.8|9842.8|9832.8|9844.3|9834.3|9841.8|9831.8|13
1650982550000|2022-04-26 14:15:50|9842.5|9832.5|9842.8|9832.8|9843|9833|9842.5|9832.5|10
1650982560000|2022-04-26 14:16:00|9842.5|9832.5|9842|9832|9842.5|9832.5|9840.3|9830.3|10
1650982570000|2022-04-26 14:16:10|9841.5|9831.5|9842.3|9832.3|9842.5|9832.5|9841|9831|11
1650982580000|2022-04-26 14:16:20|9842.5|9832.5|9841|9831|9843.3|9833.3|9841|9831|7
1650982590000|2022-04-26 14:16:30|9841.5|9831.5|9841.3|9831.3|9841.5|9831.5|9840.8|9830.8|5
1650982600000|2022-04-26 14:16:40|9841|9831|9840.8|9830.8|9841.3|9831.3|9840.8|9830.8|4
1650982610000|2022-04-26 14:16:50|9840.5|9830.5|9840.8|9830.8|9841|9831|9840.3|9830.3|8
1650982620000|2022-04-26 14:17:00|9841|9831|9841.5|9831.5|9843.5|9833.5|9841|9831|6
1650982630000|2022-04-26 14:17:10|9841.8|9831.8|9840.5|9830.5|9842.3|9832.3|9840.5|9830.5|13
1650982640000|2022-04-26 14:17:20|9841.8|9831.8|9841.3|9831.3|9842.3|9832.3|9841|9831|13
1650982650000|2022-04-26 14:17:30|9841.5|9831.5|9840.8|9830.8|9841.5|9831.5|9840.3|9830.3|8
1650982660000|2022-04-26 14:17:40|9841|9831|9835.8|9825.8|9841|9831|9835.8|9825.8|13
1650982670000|2022-04-26 14:17:50|9834.8|9824.8|9831.5|9821.5|9834.8|9824.8|9830|9820|16
1650982680000|2022-04-26 14:18:00|9830|9820|9832.3|9822.3|9833|9823|9830|9820|15
1650982690000|2022-04-26 14:18:10|9834.5|9824.5|9835.8|9825.8|9836.5|9826.5|9834.5|9824.5|4
1650982700000|2022-04-26 14:18:20|9834.8|9824.8|9834.5|9824.5|9834.8|9824.8|9834.3|9824.3|3
1650982710000|2022-04-26 14:18:30|9834.3|9824.3|9830.8|9820.8|9834.3|9824.3|9830.3|9820.3|12
1650982720000|2022-04-26 14:18:40|9830.5|9820.5|9828|9818|9830.5|9820.5|9828|9818|6
1650982730000|2022-04-26 14:18:50|9827.5|9817.5|9828|9818|9828.3|9818.3|9827.5|9817.5|14
1650982740000|2022-04-26 14:19:00|9827.5|9817.5|9830|9820|9830.3|9820.3|9827.5|9817.5|8
1650982750000|2022-04-26 14:19:10|9830.3|9820.3|9829|9819|9830.3|9820.3|9828.8|9818.8|10
1650982760000|2022-04-26 14:19:20|9830|9820|9829.8|9819.8|9830.8|9820.8|9829.5|9819.5|7
1650982770000|2022-04-26 14:19:30|9829|9819|9829.8|9819.8|9830.5|9820.5|9828.3|9818.3|19
1650982780000|2022-04-26 14:19:40|9830.3|9820.3|9829|9819|9830.3|9820.3|9828.8|9818.8|10
1650982790000|2022-04-26 14:19:50|9828.8|9818.8|9827.8|9817.8|9828.8|9818.8|9827.8|9817.8|6
1650982800000|2022-04-26 14:20:00|9827|9817|9824.8|9814.8|9827.5|9817.5|9824.8|9814.8|10
1650982810000|2022-04-26 14:20:10|9825.5|9815.5|9824.5|9814.5|9827|9817|9824.5|9814.5|10
1650982820000|2022-04-26 14:20:20|9825|9815|9824.5|9814.5|9825.3|9815.3|9824.3|9814.3|12
1650982830000|2022-04-26 14:20:30|9824|9814|9824.3|9814.3|9824.3|9814.3|9823.5|9813.5|9
1650982840000|2022-04-26 14:20:40|9824|9814|9823.5|9813.5|9824|9814|9821.5|9811.5|13
1650982850000|2022-04-26 14:20:50|9823|9813|9820.3|9810.3|9823|9813|9820.3|9810.3|9
1650982860000|2022-04-26 14:21:00|9820|9810|9822|9812|9822|9812|9820|9810|8
1650982870000|2022-04-26 14:21:10|9821.5|9811.5|9822.5|9812.5|9822.5|9812.5|9821.3|9811.3|9
1650982880000|2022-04-26 14:21:20|9822.3|9812.3|9819.3|9809.3|9822.3|9812.3|9819.3|9809.3|9
1650982890000|2022-04-26 14:21:30|9818.3|9808.3|9820.5|9810.5|9821|9811|9818|9808|15
1650982900000|2022-04-26 14:21:40|9820|9810|9820.5|9810.5|9820.8|9810.8|9819|9809|9
1650982910000|2022-04-26 14:21:50|9820|9810|9821.8|9811.8|9822|9812|9820|9810|6
1650982920000|2022-04-26 14:22:00|9821|9811|9822|9812|9822|9812|9820.3|9810.3|8
1650982930000|2022-04-26 14:22:10|9821.8|9811.8|9821.5|9811.5|9822.3|9812.3|9821.3|9811.3|6
1650982940000|2022-04-26 14:22:20|9821.3|9811.3|9820|9810|9821.5|9811.5|9819.5|9809.5|11
1650982950000|2022-04-26 14:22:30|9819.5|9809.5|9818.8|9808.8|9819.5|9809.5|9818.3|9808.3|12
1650982960000|2022-04-26 14:22:40|9818.5|9808.5|9820.3|9810.3|9820.3|9810.3|9818.5|9808.5|7
1650982970000|2022-04-26 14:22:50|9821.3|9811.3|9822.3|9812.3|9822.3|9812.3|9821.3|9811.3|6
1650982980000|2022-04-26 14:23:00|9822|9812|9822.5|9812.5|9822.5|9812.5|9821.5|9811.5|8
1650982990000|2022-04-26 14:23:10|9822.3|9812.3|9824|9814|9824.3|9814.3|9822.3|9812.3|12
1650983000000|2022-04-26 14:23:20|9823.8|9813.8|9824|9814|9824|9814|9823.5|9813.5|4
1650983010000|2022-04-26 14:23:30|9823.8|9813.8|9822.5|9812.5|9824|9814|9822|9812|6
1650983020000|2022-04-26 14:23:40|9822.8|9812.8|9822.8|9812.8|9822.8|9812.8|9822.8|9812.8|1
1650983030000|2022-04-26 14:23:50|9823.5|9813.5|9826.3|9816.3|9826.3|9816.3|9823.5|9813.5|9
1650983040000|2022-04-26 14:24:00|9826.8|9816.8|9824.8|9814.8|9827|9817|9824.8|9814.8|11
1650983050000|2022-04-26 14:24:10|9825|9815|9826.5|9816.5|9826.8|9816.8|9825|9815|9
1650983060000|2022-04-26 14:24:20|9826.3|9816.3|9827.3|9817.3|9827.8|9817.8|9826.3|9816.3|6
1650983070000|2022-04-26 14:24:30|9827.5|9817.5|9828.3|9818.3|9828.8|9818.8|9827.5|9817.5|4
1650983080000|2022-04-26 14:24:40|9828.5|9818.5|9829.3|9819.3|9829.5|9819.5|9828.5|9818.5|8
1650983090000|2022-04-26 14:24:50|9829|9819|9826.8|9816.8|9829|9819|9825.8|9815.8|8
1650983100000|2022-04-26 14:25:00|9827.3|9817.3|9824|9814|9827.8|9817.8|9823.5|9813.5|16
1650983110000|2022-04-26 14:25:10|9823.8|9813.8|9825.5|9815.5|9826.5|9816.5|9823.8|9813.8|13
1650983120000|2022-04-26 14:25:20|9826|9816|9822.8|9812.8|9826|9816|9822.8|9812.8|13
1650983130000|2022-04-26 14:25:30|9822.3|9812.3|9821|9811|9822.3|9812.3|9820|9810|12
1650983140000|2022-04-26 14:25:40|9821.3|9811.3|9819.3|9809.3|9821.3|9811.3|9818|9808|7
1650983150000|2022-04-26 14:25:50|9818.8|9808.8|9819.5|9809.5|9819.5|9809.5|9818.8|9808.8|5
1650983160000|2022-04-26 14:26:00|9819.3|9809.3|9818.8|9808.8|9821.3|9811.3|9818.8|9808.8|17
1650983170000|2022-04-26 14:26:10|9819.8|9809.8|9819.5|9809.5|9820|9810|9819.3|9809.3|8
1650983180000|2022-04-26 14:26:20|9819.3|9809.3|9817.5|9807.5|9819.3|9809.3|9817.5|9807.5|11
1650983190000|2022-04-26 14:26:30|9817.8|9807.8|9817.8|9807.8|9818.3|9808.3|9817.8|9807.8|9
1650983200000|2022-04-26 14:26:40|9818|9808|9819|9809|9819|9809|9818|9808|3
1650983210000|2022-04-26 14:26:50|9819.3|9809.3|9818.8|9808.8|9819.5|9809.5|9818.8|9808.8|5
1650983220000|2022-04-26 14:27:00|9818|9808|9816.3|9806.3|9818|9808|9816.3|9806.3|14
1650983230000|2022-04-26 14:27:10|9816.5|9806.5|9816.3|9806.3|9817|9807|9816.3|9806.3|7
1650983240000|2022-04-26 14:27:20|9816.5|9806.5|9816.3|9806.3|9816.5|9806.5|9815.8|9805.8|5
1650983250000|2022-04-26 14:27:30|9816.5|9806.5|9816.5|9806.5|9817.3|9807.3|9816.3|9806.3|7
1650983260000|2022-04-26 14:27:40|9816.3|9806.3|9816.3|9806.3|9816.3|9806.3|9816|9806|3
1650983270000|2022-04-26 14:27:50|9816.5|9806.5|9816.3|9806.3|9816.5|9806.5|9816|9806|5
1650983280000|2022-04-26 14:28:00|9816.5|9806.5|9816.3|9806.3|9816.5|9806.5|9816|9806|6
1650983290000|2022-04-26 14:28:10|9816|9806|9816.3|9806.3|9816.5|9806.5|9816|9806|4
1650983300000|2022-04-26 14:28:20|9816|9806|9816|9806|9816.5|9806.5|9815.8|9805.8|9
1650983310000|2022-04-26 14:28:30|9815.8|9805.8|9815|9805|9816.8|9806.8|9815|9805|11
1650983320000|2022-04-26 14:28:40|9814.8|9804.8|9814|9804|9814.8|9804.8|9814|9804|4
1650983330000|2022-04-26 14:28:50|9813.8|9803.8|9813.8|9803.8|9814.5|9804.5|9813.5|9803.5|9
1650983340000|2022-04-26 14:29:00|9814|9804|9812|9802|9814.3|9804.3|9812|9802|7
1650983350000|2022-04-26 14:29:10|9811.5|9801.5|9812|9802|9812.8|9802.8|9811.5|9801.5|8
1650983360000|2022-04-26 14:29:20|9813|9803|9814.8|9804.8|9814.8|9804.8|9812.8|9802.8|7
1650983370000|2022-04-26 14:29:30|9814.3|9804.3|9814|9804|9814.3|9804.3|9812.8|9802.8|9
1650983380000|2022-04-26 14:29:40|9814.3|9804.3|9814|9804|9814.8|9804.8|9814|9804|10
1650983390000|2022-04-26 14:29:50|9813.8|9803.8|9814.8|9804.8|9815|9805|9812|9802|9
1650983400000|2022-04-26 14:30:00|9814.3|9804.3|9816.3|9806.3|9817.5|9807.5|9814|9804|17
1650983410000|2022-04-26 14:30:10|9816.8|9806.8|9814.8|9804.8|9817|9807|9814.8|9804.8|12
1650983420000|2022-04-26 14:30:20|9814.5|9804.5|9815.3|9805.3|9815.3|9805.3|9814|9804|8
1650983430000|2022-04-26 14:30:30|9815|9805|9815|9805|9815.5|9805.5|9814.5|9804.5|5
1650983440000|2022-04-26 14:30:40|9814.5|9804.5|9816|9806|9816|9806|9814.5|9804.5|8
1650983450000|2022-04-26 14:30:50|9815.8|9805.8|9815.5|9805.5|9815.8|9805.8|9815.5|9805.5|2
1650983460000|2022-04-26 14:31:00|9815|9805|9813.5|9803.5|9815.5|9805.5|9813|9803|8
1650983470000|2022-04-26 14:31:10|9813.8|9803.8|9812.5|9802.5|9813.8|9803.8|9812|9802|8
1650983480000|2022-04-26 14:31:20|9812.3|9802.3|9812.3|9802.3|9812.5|9802.5|9812|9802|5
1650983490000|2022-04-26 14:31:30|9812|9802|9813|9803|9813.8|9803.8|9811|9801|18
1650983500000|2022-04-26 14:31:40|9813.3|9803.3|9812.8|9802.8|9813.8|9803.8|9812.5|9802.5|15
1650983510000|2022-04-26 14:31:50|9812.5|9802.5|9815|9805|9815.3|9805.3|9812.5|9802.5|8
1650983520000|2022-04-26 14:32:00|9814.8|9804.8|9813.5|9803.5|9814.8|9804.8|9811.3|9801.3|8
1650983530000|2022-04-26 14:32:10|9813|9803|9812|9802|9813|9803|9812|9802|10
1650983540000|2022-04-26 14:32:20|9811.8|9801.8|9812|9802|9812.5|9802.5|9811.5|9801.5|8
1650983550000|2022-04-26 14:32:30|9811.8|9801.8|9812.5|9802.5|9813.3|9803.3|9811|9801|11
1650983560000|2022-04-26 14:32:40|9812.3|9802.3|9809|9799|9812.3|9802.3|9809|9799|11
1650983570000|2022-04-26 14:32:50|9808.5|9798.5|9811|9801|9811.8|9801.8|9808.3|9798.3|13
1650983580000|2022-04-26 14:33:00|9810.8|9800.8|9811.8|9801.8|9811.8|9801.8|9810.5|9800.5|8
1650983590000|2022-04-26 14:33:10|9811.3|9801.3|9811|9801|9811.3|9801.3|9810.8|9800.8|4
1650983600000|2022-04-26 14:33:20|9810.8|9800.8|9808.5|9798.5|9810.8|9800.8|9808.5|9798.5|9
1650983610000|2022-04-26 14:33:30|9808|9798|9808.3|9798.3|9808.3|9798.3|9807.8|9797.8|6
1650983620000|2022-04-26 14:33:40|9808.5|9798.5|9808.3|9798.3|9808.5|9798.5|9808|9798|6
1650983630000|2022-04-26 14:33:50|9807.8|9797.8|9809.8|9799.8|9810|9800|9807|9797|14
1650983640000|2022-04-26 14:34:00|9809.5|9799.5|9809|9799|9809.5|9799.5|9808.5|9798.5|5
1650983650000|2022-04-26 14:34:10|9810.5|9800.5|9808.3|9798.3|9810.5|9800.5|9808|9798|12
1650983660000|2022-04-26 14:34:20|9807.8|9797.8|9808|9798|9808.8|9798.8|9806.8|9796.8|10
1650983670000|2022-04-26 14:34:30|9807.5|9797.5|9806.5|9796.5|9808|9798|9806.5|9796.5|9
1650983680000|2022-04-26 14:34:40|9806.8|9796.8|9806.5|9796.5|9807|9797|9805.8|9795.8|9
1650983690000|2022-04-26 14:34:50|9805|9795|9807.3|9797.3|9807.8|9797.8|9803.8|9793.8|13
1650983700000|2022-04-26 14:35:00|9807|9797|9810|9800|9811|9801|9807|9797|12
1650983710000|2022-04-26 14:35:10|9809.8|9799.8|9811.3|9801.3|9811.3|9801.3|9808.8|9798.8|13
1650983720000|2022-04-26 14:35:20|9811|9801|9809.8|9799.8|9811.8|9801.8|9809.8|9799.8|9
1650983730000|2022-04-26 14:35:30|9809.5|9799.5|9807.3|9797.3|9809.8|9799.8|9807.3|9797.3|12
1650983740000|2022-04-26 14:35:40|9807.5|9797.5|9807.8|9797.8|9809|9799|9807.5|9797.5|8
1650983750000|2022-04-26 14:35:50|9807.5|9797.5|9806.3|9796.3|9807.5|9797.5|9805.8|9795.8|9
1650983760000|2022-04-26 14:36:00|9805|9795|9804.8|9794.8|9806.3|9796.3|9804.8|9794.8|14
1650983770000|2022-04-26 14:36:10|9805.5|9795.5|9805.8|9795.8|9805.8|9795.8|9804|9794|13
1650983780000|2022-04-26 14:36:20|9806|9796|9804|9794|9806|9796|9803.3|9793.3|15
1650983790000|2022-04-26 14:36:30|9803.8|9793.8|9804|9794|9805|9795|9803.8|9793.8|11
1650983800000|2022-04-26 14:36:40|9804.3|9794.3|9803.3|9793.3|9804.3|9794.3|9803.3|9793.3|5
1650983810000|2022-04-26 14:36:50|9803|9793|9803.5|9793.5|9803.5|9793.5|9803|9793|5
1650983820000|2022-04-26 14:37:00|9803.8|9793.8|9805.3|9795.3|9806|9796|9803.3|9793.3|15
1650983830000|2022-04-26 14:37:10|9805|9795|9805.5|9795.5|9805.5|9795.5|9805|9795|3
1650983840000|2022-04-26 14:37:20|9804.8|9794.8|9806.5|9796.5|9806.5|9796.5|9804.8|9794.8|5
1650983850000|2022-04-26 14:37:30|9806.8|9796.8|9809.5|9799.5|9810|9800|9806.8|9796.8|9
1650983860000|2022-04-26 14:37:40|9809.3|9799.3|9809.5|9799.5|9809.5|9799.5|9808.5|9798.5|9
1650983870000|2022-04-26 14:37:50|9810.3|9800.3|9809|9799|9812.3|9802.3|9809|9799|16
1650983880000|2022-04-26 14:38:00|9809.5|9799.5|9810.3|9800.3|9811.8|9801.8|9809.3|9799.3|14
1650983890000|2022-04-26 14:38:10|9810.5|9800.5|9818.8|9808.8|9819|9809|9810.5|9800.5|16
1650983900000|2022-04-26 14:38:20|9818.5|9808.5|9818.3|9808.3|9818.5|9808.5|9816.5|9806.5|11
1650983910000|2022-04-26 14:38:30|9817.8|9807.8|9818|9808|9818|9808|9816.5|9806.5|15
1650983920000|2022-04-26 14:38:40|9818.3|9808.3|9818|9808|9818.3|9808.3|9817.3|9807.3|13
1650983930000|2022-04-26 14:38:50|9818.5|9808.5|9824.5|9814.5|9824.5|9814.5|9818.5|9808.5|17
1650983940000|2022-04-26 14:39:00|9824|9814|9825.3|9815.3|9827|9817|9823.5|9813.5|18
1650983950000|2022-04-26 14:39:10|9825|9815|9825.8|9815.8|9828.3|9818.3|9825|9815|15
1650983960000|2022-04-26 14:39:20|9826.8|9816.8|9823.8|9813.8|9827|9817|9823.3|9813.3|13
1650983970000|2022-04-26 14:39:30|9824|9814|9827|9817|9827.8|9817.8|9823.3|9813.3|19
1650983980000|2022-04-26 14:39:40|9826.3|9816.3|9825.3|9815.3|9826.3|9816.3|9825|9815|14
1650983990000|2022-04-26 14:39:50|9825.5|9815.5|9826|9816|9826.3|9816.3|9823|9813|12
1650984000000|2022-04-26 14:40:00|9827|9817|9826|9816|9827|9817|9826|9816|10
1650984010000|2022-04-26 14:40:10|9825.8|9815.8|9828.8|9818.8|9829|9819|9825.8|9815.8|12
1650984020000|2022-04-26 14:40:20|9829|9819|9833.3|9823.3|9833.5|9823.5|9829|9819|15
1650984030000|2022-04-26 14:40:30|9833.5|9823.5|9831.8|9821.8|9833.5|9823.5|9831.8|9821.8|8
1650984040000|2022-04-26 14:40:40|9832|9822|9829.5|9819.5|9832|9822|9829.5|9819.5|6
1650984050000|2022-04-26 14:40:50|9829.3|9819.3|9827.5|9817.5|9829.3|9819.3|9827.3|9817.3|9
1650984060000|2022-04-26 14:41:00|9827.3|9817.3|9825.5|9815.5|9827.3|9817.3|9825.5|9815.5|4
1650984070000|2022-04-26 14:41:10|9825|9815|9825.3|9815.3|9825.5|9815.5|9825|9815|4
1650984080000|2022-04-26 14:41:20|9824.8|9814.8|9826.5|9816.5|9826.5|9816.5|9823.8|9813.8|6
1650984090000|2022-04-26 14:41:30|9826.3|9816.3|9826.5|9816.5|9827.5|9817.5|9824|9814|11
1650984100000|2022-04-26 14:41:40|9825.5|9815.5|9825|9815|9826|9816|9824.8|9814.8|14
1650984110000|2022-04-26 14:41:50|9825.5|9815.5|9823.5|9813.5|9826.3|9816.3|9823.3|9813.3|13
1650984120000|2022-04-26 14:42:00|9823.8|9813.8|9824|9814|9824.5|9814.5|9822.8|9812.8|9
1650984130000|2022-04-26 14:42:10|9823.8|9813.8|9825|9815|9825|9815|9822.3|9812.3|12
1650984140000|2022-04-26 14:42:20|9825.3|9815.3|9824.5|9814.5|9826|9816|9824.5|9814.5|12
1650984150000|2022-04-26 14:42:30|9825|9815|9824.8|9814.8|9825|9815|9823.8|9813.8|9
1650984160000|2022-04-26 14:42:40|9825|9815|9828|9818|9828|9818|9825|9815|9
1650984170000|2022-04-26 14:42:50|9828.3|9818.3|9828.3|9818.3|9828.3|9818.3|9828|9818|3
1650984180000|2022-04-26 14:43:00|9828.5|9818.5|9828.8|9818.8|9829.5|9819.5|9828.5|9818.5|10
1650984190000|2022-04-26 14:43:10|9828.5|9818.5|9827.3|9817.3|9828.5|9818.5|9825.5|9815.5|13
1650984200000|2022-04-26 14:43:20|9826|9816|9827.5|9817.5|9827.8|9817.8|9825.8|9815.8|6
1650984210000|2022-04-26 14:43:30|9827.3|9817.3|9827|9817|9828|9818|9827|9817|9
1650984220000|2022-04-26 14:43:40|9826.3|9816.3|9826.5|9816.5|9828.3|9818.3|9826.3|9816.3|11
1650984230000|2022-04-26 14:43:50|9826.8|9816.8|9826|9816|9826.8|9816.8|9825.5|9815.5|6
1650984240000|2022-04-26 14:44:00|9826.3|9816.3|9826.5|9816.5|9826.5|9816.5|9825|9815|13
1650984250000|2022-04-26 14:44:10|9826.8|9816.8|9828|9818|9828.8|9818.8|9826.8|9816.8|14
1650984260000|2022-04-26 14:44:20|9828.3|9818.3|9831|9821|9831|9821|9828|9818|13
1650984270000|2022-04-26 14:44:30|9831.3|9821.3|9839.6|9819.6|9839.6|9825|9829.8|9819.6|17
1650984280000|2022-04-26 14:44:40|9834.8|9824.8|9833.8|9823.8|9834.8|9824.8|9832.5|9822.5|7
1650984290000|2022-04-26 14:44:50|9834.3|9824.3|9834.5|9824.5|9835.3|9825.3|9833.5|9823.5|12
1650984300000|2022-04-26 14:45:00|9834.3|9824.3|9835.5|9825.5|9836.8|9826.8|9834.3|9824.3|5
1650984310000|2022-04-26 14:45:10|9834|9824|9840.3|9830.3|9840.3|9830.3|9834|9824|11
1650984320000|2022-04-26 14:45:20|9839.5|9829.5|9844|9834|9844.5|9834.5|9839.1|9829.1|17
1650984330000|2022-04-26 14:45:30|9843.8|9833.8|9846.3|9836.3|9846.3|9836.3|9843.3|9833.3|12
1650984340000|2022-04-26 14:45:40|9846.5|9836.5|9849.3|9839.3|9849.3|9839.3|9846.5|9836.5|16
1650984350000|2022-04-26 14:45:50|9849|9839|9851.3|9841.3|9852.5|9842.5|9849|9839|22
1650984360000|2022-04-26 14:46:00|9851.8|9841.8|9849|9839|9855.3|9842|9848.9|9835.3|14
1650984370000|2022-04-26 14:46:10|9851.3|9841.3|9852|9842|9852|9842|9851.3|9841.3|12
1650984380000|2022-04-26 14:46:20|9852.5|9842.5|9854|9844|9854.3|9844.3|9852.5|9842.5|15
1650984390000|2022-04-26 14:46:30|9854.3|9844.3|9853.3|9843.3|9854.3|9844.3|9853.3|9843.3|7
1650984400000|2022-04-26 14:46:40|9852.8|9842.8|9849|9839|9852.8|9842.8|9848.8|9838.8|19
1650984410000|2022-04-26 14:46:50|9848.8|9838.8|9849.5|9839.5|9851.5|9841.5|9848.5|9838.5|18
1650984420000|2022-04-26 14:47:00|9849.3|9839.3|9844|9834|9849.3|9839.3|9844|9834|19
1650984430000|2022-04-26 14:47:10|9843.5|9833.5|9845.8|9835.8|9845.8|9835.8|9841.8|9831.8|9
1650984440000|2022-04-26 14:47:20|9846.8|9836.8|9845|9835|9848|9838|9845|9835|9
1650984450000|2022-04-26 14:47:30|9844.8|9834.8|9843|9833|9844.8|9834.8|9842.8|9832.8|7
1650984460000|2022-04-26 14:47:40|9842.8|9832.8|9837.3|9827.3|9842.8|9832.8|9837.3|9827.3|7
1650984470000|2022-04-26 14:47:50|9836.3|9826.3|9836|9826|9836.3|9826.3|9835.3|9825.3|8
1650984480000|2022-04-26 14:48:00|9836.3|9826.3|9839.8|9829.8|9842.3|9832.3|9836.3|9826.3|15
1650984490000|2022-04-26 14:48:10|9841.3|9831.3|9841.5|9831.5|9841.8|9831.8|9841|9831|6
1650984500000|2022-04-26 14:48:20|9841.8|9831.8|9842.8|9832.8|9843.3|9833.3|9841.3|9831.3|6
1650984510000|2022-04-26 14:48:30|9843|9833|9843.3|9833.3|9844|9834|9842.8|9832.8|14
1650984520000|2022-04-26 14:48:40|9843.5|9833.5|9844.5|9834.5|9844.8|9834.8|9843.3|9833.3|10
1650984530000|2022-04-26 14:48:50|9845.3|9835.3|9845.3|9835.3|9845.5|9835.5|9844.5|9834.5|6
1650984540000|2022-04-26 14:49:00|9845|9835|9844.8|9834.8|9845|9835|9844|9834|9
1650984550000|2022-04-26 14:49:10|9844.3|9834.3|9841|9831|9844.3|9834.3|9841|9831|8
1650984560000|2022-04-26 14:49:20|9841.3|9831.3|9843.5|9833.5|9843.5|9833.5|9841.3|9831.3|13
1650984570000|2022-04-26 14:49:30|9843.3|9833.3|9845|9835|9845|9835|9841.3|9831.3|25
1650984580000|2022-04-26 14:49:40|9846.5|9836.5|9845|9835|9847.3|9837.3|9845|9835|19
1650984590000|2022-04-26 14:49:50|9845.5|9835.5|9846.5|9836.5|9846.8|9836.8|9843.8|9833.8|11
1650984600000|2022-04-26 14:50:00|9846.3|9836.3|9843.8|9833.8|9846.3|9836.3|9843.3|9833.3|12
1650984610000|2022-04-26 14:50:10|9843.5|9833.5|9841.5|9831.5|9843.5|9833.5|9841|9831|15
1650984620000|2022-04-26 14:50:20|9842.8|9832.8|9842.3|9832.3|9843.5|9833.5|9842|9832|11
1650984630000|2022-04-26 14:50:30|9842.5|9832.5|9843.3|9833.3|9843.8|9833.8|9842|9832|12
1650984640000|2022-04-26 14:50:40|9843|9833|9841.5|9831.5|9843.3|9833.3|9841.5|9831.5|11
1650984650000|2022-04-26 14:50:50|9841.8|9831.8|9841.3|9831.3|9842.3|9832.3|9841.3|9831.3|11
1650984660000|2022-04-26 14:51:00|9841.8|9831.8|9840.5|9830.5|9841.8|9831.8|9838.5|9828.5|9
1650984670000|2022-04-26 14:51:10|9840|9830|9842.5|9832.5|9842.5|9832.5|9838.8|9828.8|12
1650984680000|2022-04-26 14:51:20|9842.3|9832.3|9840|9830|9842.8|9832.8|9840|9830|12
1650984690000|2022-04-26 14:51:30|9839.8|9829.8|9839.5|9829.5|9840|9830|9839.3|9829.3|10
1650984700000|2022-04-26 14:51:40|9839|9829|9837.5|9827.5|9839.3|9829.3|9837.3|9827.3|7
1650984710000|2022-04-26 14:51:50|9837.3|9827.3|9838|9828|9838|9828|9837.3|9827.3|4
1650984720000|2022-04-26 14:52:00|9836.8|9826.8|9842.3|9832.3|9842.8|9832.8|9836.8|9826.8|13
1650984730000|2022-04-26 14:52:10|9842.5|9832.5|9842.8|9832.8|9843.3|9833.3|9842.5|9832.5|7
1650984740000|2022-04-26 14:52:20|9843|9833|9845.5|9835.5|9846|9836|9843|9833|15
1650984750000|2022-04-26 14:52:30|9844|9834|9844.3|9834.3|9844.3|9834.3|9842.3|9832.3|13
1650984760000|2022-04-26 14:52:40|9845|9835|9846|9836|9846|9836|9844|9834|12
1650984770000|2022-04-26 14:52:50|9847|9837|9847.5|9837.5|9847.5|9837.5|9846.3|9836.3|16
1650984780000|2022-04-26 14:53:00|9847.3|9837.3|9847.3|9837.3|9847.5|9837.5|9847|9837|7
1650984790000|2022-04-26 14:53:10|9847.5|9837.5|9849.8|9839.8|9849.8|9839.8|9847.5|9837.5|2
1650984800000|2022-04-26 14:53:20|9850.5|9840.5|9847.5|9837.5|9850.8|9840.8|9847.5|9837.5|10
1650984810000|2022-04-26 14:53:30|9847.3|9837.3|9842.3|9832.3|9847.5|9837.5|9841.3|9831.3|14
1650984820000|2022-04-26 14:53:40|9841.8|9831.8|9841|9831|9843.5|9833.5|9841|9831|12
1650984830000|2022-04-26 14:53:50|9840.8|9830.8|9842.8|9832.8|9843.5|9833.5|9839.5|9829.5|11
1650984840000|2022-04-26 14:54:00|9843.3|9833.3|9843.5|9833.5|9845|9835|9843.3|9833.3|11
1650984850000|2022-04-26 14:54:10|9842.5|9832.5|9843.8|9833.8|9844.3|9834.3|9842.5|9832.5|8
1650984860000|2022-04-26 14:54:20|9844.8|9834.8|9846.3|9836.3|9847.3|9837.3|9844.8|9834.8|10
1650984870000|2022-04-26 14:54:30|9846|9836|9847.5|9837.5|9848|9838|9845.5|9835.5|9
1650984880000|2022-04-26 14:54:40|9848|9838|9847.8|9837.8|9848.5|9838.5|9847.5|9837.5|5
1650984890000|2022-04-26 14:54:50|9847.5|9837.5|9849.3|9839.3|9850|9840|9847.5|9837.5|10
1650984900000|2022-04-26 14:55:00|9849.8|9839.8|9850.8|9840.8|9851.5|9841.5|9849.8|9839.8|17
1650984910000|2022-04-26 14:55:10|9850|9840|9845.3|9835.3|9850|9840|9844.8|9834.8|14
1650984920000|2022-04-26 14:55:20|9844.8|9834.8|9845.8|9835.8|9845.8|9835.8|9843.8|9833.8|11
1650984930000|2022-04-26 14:55:30|9845.3|9835.3|9844.3|9834.3|9845.5|9835.5|9844.3|9834.3|15
1650984940000|2022-04-26 14:55:40|9844.5|9834.5|9845.3|9835.3|9845.5|9835.5|9844|9834|11
1650984950000|2022-04-26 14:55:50|9844.8|9834.8|9844.5|9834.5|9846.5|9836.5|9844.5|9834.5|9
1650984960000|2022-04-26 14:56:00|9845|9835|9846.8|9836.8|9847.5|9837.5|9845|9835|16
1650984970000|2022-04-26 14:56:10|9846.5|9836.5|9851|9841|9851.3|9841.3|9846.5|9836.5|13
1650984980000|2022-04-26 14:56:20|9850.3|9840.3|9852.5|9842.5|9852.5|9842.5|9848.3|9838.3|11
1650984990000|2022-04-26 14:56:30|9852.3|9842.3|9852|9842|9853.3|9843.3|9852|9842|9
1650985000000|2022-04-26 14:56:40|9851.3|9841.3|9850|9840|9851.3|9841.3|9850|9840|10
1650985010000|2022-04-26 14:56:50|9849.5|9839.5|9850.3|9840.3|9850.5|9840.5|9849.5|9839.5|6
1650985020000|2022-04-26 14:57:00|9850.8|9840.8|9852.3|9842.3|9853.3|9843.3|9850.8|9840.8|9
1650985030000|2022-04-26 14:57:10|9852|9842|9857.5|9847.5|9857.5|9847.5|9851.3|9841.3|14
1650985040000|2022-04-26 14:57:20|9856.5|9846.5|9854|9844|9856.5|9846.5|9853.5|9843.5|18
1650985050000|2022-04-26 14:57:30|9853.3|9843.3|9852.5|9842.5|9853.8|9843.8|9852.5|9842.5|8
1650985060000|2022-04-26 14:57:40|9852.8|9842.8|9852.3|9842.3|9853.3|9843.3|9851.3|9841.3|12
1650985070000|2022-04-26 14:57:50|9852|9842|9852.3|9842.3|9852.3|9842.3|9851.8|9841.8|6
1650985080000|2022-04-26 14:58:00|9853.8|9843.8|9852.8|9842.8|9853.8|9843.8|9851.5|9841.5|13
1650985090000|2022-04-26 14:58:10|9853.3|9843.3|9851.5|9841.5|9853.8|9843.8|9851.5|9841.5|7
1650985100000|2022-04-26 14:58:20|9852|9842|9859.5|9849.5|9859.5|9849.5|9852|9842|9
1650985110000|2022-04-26 14:58:30|9858.3|9848.3|9854.3|9844.3|9858.3|9848.3|9853.5|9843.5|20
1650985120000|2022-04-26 14:58:40|9856.3|9846.3|9855|9845|9856.3|9846.3|9855|9845|9
1650985130000|2022-04-26 14:58:50|9854.3|9844.3|9852.5|9842.5|9854.5|9844.5|9852.5|9842.5|10
1650985140000|2022-04-26 14:59:00|9852.3|9842.3|9852.8|9842.8|9853.3|9843.3|9850.8|9840.8|15
1650985150000|2022-04-26 14:59:10|9852.5|9842.5|9849.8|9839.8|9852.5|9842.5|9849.8|9839.8|8
1650985160000|2022-04-26 14:59:20|9849.5|9839.5|9851.3|9841.3|9851.3|9841.3|9848.8|9838.8|10
1650985170000|2022-04-26 14:59:30|9851|9841|9850|9840|9851.5|9841.5|9850|9840|18
1650985180000|2022-04-26 14:59:40|9850.3|9840.3|9849.5|9839.5|9850.5|9840.5|9848.3|9838.3|11
1650985190000|2022-04-26 14:59:50|9849.3|9839.3|9847.5|9837.5|9849.5|9839.5|9847.5|9837.5|10
1650985200000|2022-04-26 15:00:00|9847.3|9837.3|9855.5|9845.5|9856.5|9846.5|9847.3|9837.3|24
1650985210000|2022-04-26 15:00:10|9855.8|9845.8|9856.8|9846.8|9859|9849|9855.5|9845.5|11
1650985220000|2022-04-26 15:00:20|9856.5|9846.5|9857.5|9847.5|9857.5|9847.5|9855.3|9845.3|10
1650985230000|2022-04-26 15:00:30|9856.8|9846.8|9863.8|9853.8|9864|9854|9856.8|9846.8|16
1650985240000|2022-04-26 15:00:40|9862.8|9852.8|9864|9854|9864|9854|9862.8|9852.8|6
1650985250000|2022-04-26 15:00:50|9863.8|9853.8|9861|9851|9863.8|9853.8|9859|9849|13
1650985260000|2022-04-26 15:01:00|9861.3|9851.3|9860.8|9850.8|9862.5|9852.5|9860.8|9850.8|12
1650985270000|2022-04-26 15:01:10|9859.5|9849.5|9860|9850|9860|9850|9859|9849|17
1650985280000|2022-04-26 15:01:20|9859.8|9849.8|9859.3|9849.3|9860.3|9850.3|9859.3|9849.3|5
1650985290000|2022-04-26 15:01:30|9859|9849|9855.3|9845.3|9859|9849|9854.8|9844.8|9
1650985300000|2022-04-26 15:01:40|9855.5|9845.5|9853.8|9843.8|9855.5|9845.5|9853.5|9843.5|9
1650985310000|2022-04-26 15:01:50|9853.3|9843.3|9853.8|9843.8|9854.3|9844.3|9853.3|9843.3|6
1650985320000|2022-04-26 15:02:00|9854|9844|9857.8|9847.8|9857.8|9847.8|9854|9844|13
1650985330000|2022-04-26 15:02:10|9857.5|9847.5|9856.3|9846.3|9857.5|9847.5|9856.3|9846.3|7
1650985340000|2022-04-26 15:02:20|9856.5|9846.5|9858.3|9848.3|9859.3|9849.3|9856.5|9846.5|8
1650985350000|2022-04-26 15:02:30|9858.5|9848.5|9861.5|9851.5|9861.5|9851.5|9858.5|9848.5|6
1650985360000|2022-04-26 15:02:40|9861.8|9851.8|9859.8|9849.8|9862|9852|9859.5|9849.5|9
1650985370000|2022-04-26 15:02:50|9860|9850|9862.8|9852.8|9862.8|9852.8|9860|9850|7
1650985380000|2022-04-26 15:03:00|9863|9853|9865.5|9855.5|9865.5|9855.5|9863|9853|11
1650985390000|2022-04-26 15:03:10|9865|9855|9865.3|9855.3|9865.8|9855.8|9865|9855|12
1650985400000|2022-04-26 15:03:20|9865.5|9855.5|9864|9854|9865.5|9855.5|9864|9854|6
1650985410000|2022-04-26 15:03:30|9864.3|9854.3|9863|9853|9864.8|9854.8|9861.5|9851.5|16
1650985420000|2022-04-26 15:03:40|9863.8|9853.8|9863|9853|9863.8|9853.8|9862.3|9852.3|8
1650985430000|2022-04-26 15:03:50|9863.3|9853.3|9863.5|9853.5|9863.8|9853.8|9862.8|9852.8|9
1650985440000|2022-04-26 15:04:00|9863.8|9853.8|9865|9855|9865.5|9855.5|9863.8|9853.8|10
1650985450000|2022-04-26 15:04:10|9865.3|9855.3|9865.3|9855.3|9865.3|9855.3|9865|9855|9
1650985470000|2022-04-26 15:04:30|9864.8|9854.8|9865|9855|9866|9856|9864|9854|4
1650985480000|2022-04-26 15:04:40|9865.3|9855.3|9860.8|9850.8|9865.3|9855.3|9860.8|9850.8|12
1650985490000|2022-04-26 15:04:50|9859.8|9849.8|9858.8|9848.8|9859.8|9849.8|9857|9847|9
1650985500000|2022-04-26 15:05:00|9858.3|9848.3|9855.8|9845.8|9858.3|9848.3|9855.3|9845.3|14
1650985510000|2022-04-26 15:05:10|9855.5|9845.5|9857.5|9847.5|9858.3|9848.3|9854.5|9844.5|11
1650985520000|2022-04-26 15:05:20|9857.8|9847.8|9855|9845|9857.8|9847.8|9854.5|9844.5|10
1650985530000|2022-04-26 15:05:30|9854.8|9844.8|9853.8|9843.8|9855|9845|9851.5|9841.5|19
1650985540000|2022-04-26 15:05:40|9853.5|9843.5|9852|9842|9853.8|9843.8|9852|9842|12
1650985550000|2022-04-26 15:05:50|9853|9843|9855.5|9845.5|9855.5|9845.5|9851.3|9841.3|11
1650985560000|2022-04-26 15:06:00|9855.8|9845.8|9856.5|9846.5|9857|9847|9854.8|9844.8|11
1650985570000|2022-04-26 15:06:10|9856.8|9846.8|9855.8|9845.8|9856.8|9846.8|9853.8|9843.8|15
1650985580000|2022-04-26 15:06:20|9855.5|9845.5|9859.3|9849.3|9859.5|9849.5|9855.5|9845.5|9
1650985590000|2022-04-26 15:06:30|9860.8|9850.8|9859.5|9849.5|9861|9851|9858.5|9848.5|9
1650985600000|2022-04-26 15:06:40|9859.3|9849.3|9859|9849|9859.5|9849.5|9859|9849|6
1650985610000|2022-04-26 15:06:50|9859.3|9849.3|9861.5|9851.5|9861.5|9851.5|9859|9849|7
1650985620000|2022-04-26 15:07:00|9861.3|9851.3|9861|9851|9861.5|9851.5|9861|9851|4
1650985630000|2022-04-26 15:07:10|9861.3|9851.3|9865.8|9855.8|9866.3|9856.3|9861.3|9851.3|11
1650985640000|2022-04-26 15:07:20|9866.5|9856.5|9861.5|9851.5|9866.5|9856.5|9861.5|9851.5|15
1650985650000|2022-04-26 15:07:30|9861.3|9851.3|9862.8|9852.8|9863|9853|9861.3|9851.3|8
1650985660000|2022-04-26 15:07:40|9863|9853|9862.3|9852.3|9863.3|9853.3|9862.3|9852.3|9
1650985670000|2022-04-26 15:07:50|9862.5|9852.5|9865.3|9855.3|9865.3|9855.3|9862.5|9852.5|5
1650985680000|2022-04-26 15:08:00|9865.8|9855.8|9866.5|9856.5|9867.3|9857.3|9865.5|9855.5|12
1650985690000|2022-04-26 15:08:10|9866.3|9856.3|9866.8|9856.8|9866.8|9856.8|9866.3|9856.3|7
1650985700000|2022-04-26 15:08:20|9868.3|9858.3|9870.3|9860.3|9870.3|9860.3|9867.5|9857.5|17
1650985710000|2022-04-26 15:08:30|9870.8|9860.8|9874.8|9864.8|9876|9866|9870.8|9860.8|20
1650985720000|2022-04-26 15:08:40|9874.3|9864.3|9874.8|9864.8|9877.3|9867.3|9874.3|9864.3|14
1650985730000|2022-04-26 15:08:50|9875|9865|9876.8|9866.8|9877.3|9867.3|9874.5|9864.5|19
1650985740000|2022-04-26 15:09:00|9876.5|9866.5|9874.5|9864.5|9876.8|9866.8|9874.5|9864.5|7
1650985750000|2022-04-26 15:09:10|9873.8|9863.8|9872.5|9862.5|9873.8|9863.8|9870.8|9860.8|16
1650985760000|2022-04-26 15:09:20|9872.8|9862.8|9874.3|9864.3|9874.8|9864.8|9872.8|9862.8|11
1650985770000|2022-04-26 15:09:30|9874.5|9864.5|9874.3|9864.3|9874.8|9864.8|9874.3|9864.3|9
1650985780000|2022-04-26 15:09:40|9873.3|9863.3|9873.8|9863.8|9873.8|9863.8|9873.3|9863.3|4
1650985790000|2022-04-26 15:09:50|9873.5|9863.5|9873.8|9863.8|9873.8|9863.8|9873.3|9863.3|7
1650985800000|2022-04-26 15:10:00|9874.3|9864.3|9877.3|9867.3|9883|9868.6|9874.3|9863|12
1650985810000|2022-04-26 15:10:10|9875.8|9865.8|9873.5|9863.5|9875.8|9865.8|9873.5|9863.5|11
1650985820000|2022-04-26 15:10:20|9874|9864|9876.3|9866.3|9877.8|9867.8|9873.8|9863.8|10
1650985830000|2022-04-26 15:10:30|9876.5|9866.5|9874.3|9864.3|9876.8|9866.8|9874.3|9864.3|7
1650985840000|2022-04-26 15:10:40|9874|9864|9875.8|9865.8|9875.8|9865.8|9874|9864|5
1650985850000|2022-04-26 15:10:50|9876|9866|9873|9863|9876.3|9866.3|9873|9863|11
1650985860000|2022-04-26 15:11:00|9873.5|9863.5|9873.5|9863.5|9874|9864|9873.5|9863.5|7
1650985870000|2022-04-26 15:11:10|9873.3|9863.3|9872.5|9862.5|9874|9864|9872.5|9862.5|8
1650985880000|2022-04-26 15:11:20|9873|9863|9872.8|9862.8|9873|9863|9872.8|9862.8|4
1650985890000|2022-04-26 15:11:30|9872.5|9862.5|9873|9863|9873|9863|9870.5|9860.5|11
1650985900000|2022-04-26 15:11:40|9873.5|9863.5|9873.3|9863.3|9873.5|9863.5|9873.3|9863.3|2
1650985910000|2022-04-26 15:11:50|9873.5|9863.5|9873.5|9863.5|9873.5|9863.5|9873.3|9863.3|3
1650985920000|2022-04-26 15:12:00|9873.3|9863.3|9872.5|9862.5|9873.3|9863.3|9871.8|9861.8|8
1650985930000|2022-04-26 15:12:10|9872.3|9862.3|9872.5|9862.5|9872.8|9862.8|9872.3|9862.3|8
1650985940000|2022-04-26 15:12:20|9872.8|9862.8|9872.5|9862.5|9873.3|9863.3|9872|9862|8
1650985950000|2022-04-26 15:12:30|9871.5|9861.5|9870.5|9860.5|9871.5|9861.5|9870|9860|8
1650985960000|2022-04-26 15:12:40|9870|9860|9870|9860|9870|9860|9869.5|9859.5|6
1650985970000|2022-04-26 15:12:50|9869.5|9859.5|9869.3|9859.3|9871.6|9861.6|9868.8|9858.8|11
1650985980000|2022-04-26 15:13:00|9869|9859|9865.8|9855.8|9869.5|9859.5|9865.8|9855.8|16
1650985990000|2022-04-26 15:13:10|9866.3|9856.3|9869|9859|9869|9859|9866.3|9856.3|5
1650986000000|2022-04-26 15:13:20|9868.8|9858.8|9866.3|9856.3|9868.8|9858.8|9866.3|9856.3|9
1650986010000|2022-04-26 15:13:30|9866.5|9856.5|9866.5|9856.5|9867.5|9857.5|9866.5|9856.5|5
1650986020000|2022-04-26 15:13:40|9866.8|9856.8|9866.3|9856.3|9866.8|9856.8|9866.3|9856.3|3
1650986030000|2022-04-26 15:13:50|9866.5|9856.5|9865.3|9855.3|9866.5|9856.5|9865.3|9855.3|6
1650986040000|2022-04-26 15:14:00|9864.5|9854.5|9861|9851|9865|9855|9861|9851|15
1650986050000|2022-04-26 15:14:10|9860.8|9850.8|9861.5|9851.5|9861.5|9851.5|9860.8|9850.8|3
1650986060000|2022-04-26 15:14:20|9861|9851|9864|9854|9864|9854|9861|9851|5
1650986070000|2022-04-26 15:14:30|9863.3|9853.3|9862.8|9852.8|9863.5|9853.5|9862|9852|12
1650986080000|2022-04-26 15:14:40|9862.5|9852.5|9862.5|9852.5|9862.5|9852.5|9862|9852|6
1650986090000|2022-04-26 15:14:50|9862.3|9852.3|9862|9852|9862.3|9852.3|9861.3|9851.3|12
1650986100000|2022-04-26 15:15:00|9861.8|9851.8|9858.3|9848.3|9861.8|9851.8|9858.3|9848.3|16
1650986110000|2022-04-26 15:15:10|9858.5|9848.5|9858|9848|9858.8|9848.8|9858|9848|9
1650986120000|2022-04-26 15:15:20|9857.8|9847.8|9855.3|9845.3|9858|9848|9855|9845|12
1650986130000|2022-04-26 15:15:30|9855.5|9845.5|9857|9847|9857.8|9847.8|9855.3|9845.3|15
1650986140000|2022-04-26 15:15:40|9856.8|9846.8|9857.8|9847.8|9857.8|9847.8|9856.5|9846.5|7
1650986150000|2022-04-26 15:15:50|9857.3|9847.3|9857|9847|9857.3|9847.3|9856.8|9846.8|4
1650986160000|2022-04-26 15:16:00|9857.3|9847.3|9859|9849|9860|9850|9857.3|9847.3|8
1650986170000|2022-04-26 15:16:10|9859.3|9849.3|9859.5|9849.5|9860|9850|9859|9849|8
1650986180000|2022-04-26 15:16:20|9859.3|9849.3|9860|9850|9860|9850|9859|9849|7
1650986190000|2022-04-26 15:16:30|9861.5|9851.5|9862.8|9852.8|9863|9853|9861.5|9851.5|7
1650986200000|2022-04-26 15:16:40|9863|9853|9860.3|9850.3|9863|9853|9860.3|9850.3|11
1650986210000|2022-04-26 15:16:50|9859.5|9849.5|9859|9849|9860|9850|9858.5|9848.5|10
1650986220000|2022-04-26 15:17:00|9859.3|9849.3|9860.3|9850.3|9861.3|9851.3|9859.3|9849.3|8
1650986230000|2022-04-26 15:17:10|9860|9850|9859.5|9849.5|9860.5|9850.5|9859.5|9849.5|5
1650986240000|2022-04-26 15:17:20|9860|9850|9859.8|9849.8|9860|9850|9859.8|9849.8|2
1650986250000|2022-04-26 15:17:30|9860|9850|9861.8|9851.8|9861.8|9851.8|9860|9850|8
1650986260000|2022-04-26 15:17:40|9862|9852|9861.8|9851.8|9862|9852|9861.8|9851.8|4
1650986270000|2022-04-26 15:17:50|9862|9852|9861.5|9851.5|9862|9852|9861.3|9851.3|7
1650986280000|2022-04-26 15:18:00|9861.8|9851.8|9860.8|9850.8|9861.8|9851.8|9860.8|9850.8|10
1650986290000|2022-04-26 15:18:10|9860.5|9850.5|9858.5|9848.5|9860.5|9850.5|9858.5|9848.5|6
1650986300000|2022-04-26 15:18:20|9858|9848|9858.8|9848.8|9858.8|9848.8|9857.8|9847.8|6
1650986310000|2022-04-26 15:18:30|9858.3|9848.3|9859|9849|9859|9849|9858|9848|10
1650986320000|2022-04-26 15:18:40|9858.5|9848.5|9857|9847|9858.5|9848.5|9856.5|9846.5|10
1650986330000|2022-04-26 15:18:50|9857.3|9847.3|9857|9847|9857.8|9847.8|9857|9847|5
1650986340000|2022-04-26 15:19:00|9856.5|9846.5|9855.8|9845.8|9856.5|9846.5|9855.8|9845.8|3
1650986350000|2022-04-26 15:19:10|9856|9846|9856|9846|9856.3|9846.3|9855.5|9845.5|5
1650986360000|2022-04-26 15:19:20|9855.8|9845.8|9855.5|9845.5|9855.8|9845.8|9855|9845|11
1650986370000|2022-04-26 15:19:30|9855|9845|9858|9848|9859|9849|9855|9845|8
1650986380000|2022-04-26 15:19:40|9858.3|9848.3|9858.3|9848.3|9858.8|9848.8|9858.3|9848.3|8
1650986390000|2022-04-26 15:19:50|9858|9848|9857.5|9847.5|9858|9848|9856|9846|8
1650986400000|2022-04-26 15:20:00|9857.8|9847.8|9858.3|9848.3|9858.5|9848.5|9857.5|9847.5|11
1650986410000|2022-04-26 15:20:10|9857.8|9847.8|9858.8|9848.8|9859|9849|9857.8|9847.8|4
1650986420000|2022-04-26 15:20:20|9859|9849|9861|9851|9861.3|9851.3|9858.8|9848.8|13
1650986430000|2022-04-26 15:20:30|9860.8|9850.8|9862.8|9852.8|9863.3|9853.3|9860.5|9850.5|15
1650986440000|2022-04-26 15:20:40|9862.3|9852.3|9861.8|9851.8|9862.3|9852.3|9860.8|9850.8|10
1650986450000|2022-04-26 15:20:50|9862.5|9852.5|9862.5|9852.5|9863.8|9853.8|9862.5|9852.5|7
1650986460000|2022-04-26 15:21:00|9862.8|9852.8|9863|9853|9866.5|9856.5|9862.5|9852.5|14
1650986470000|2022-04-26 15:21:10|9862.5|9852.5|9862.5|9852.5|9864|9854|9862.5|9852.5|14
1650986480000|2022-04-26 15:21:20|9862|9852|9860|9850|9862|9852|9859.8|9849.8|8
1650986490000|2022-04-26 15:21:30|9859.8|9849.8|9856.3|9846.3|9859.8|9849.8|9856.3|9846.3|10
1650986500000|2022-04-26 15:21:40|9856.5|9846.5|9856.5|9846.5|9856.5|9846.5|9856.5|9846.5|1
1650986510000|2022-04-26 15:21:50|9856|9846|9859.3|9849.3|9859.8|9849.8|9856|9846|13
1650986520000|2022-04-26 15:22:00|9859.5|9849.5|9860.3|9850.3|9860.3|9850.3|9859.5|9849.5|10
1650986530000|2022-04-26 15:22:10|9859.3|9849.3|9863.5|9853.5|9863.8|9853.8|9859.3|9849.3|17
1650986540000|2022-04-26 15:22:20|9863.8|9853.8|9865.5|9855.5|9865.5|9855.5|9863.8|9853.8|10
1650986550000|2022-04-26 15:22:30|9865|9855|9865|9855|9865.5|9855.5|9864.8|9854.8|6
1650986560000|2022-04-26 15:22:40|9864.8|9854.8|9861|9851|9864.8|9854.8|9860.8|9850.8|14
1650986570000|2022-04-26 15:22:50|9860.8|9850.8|9860.8|9850.8|9860.8|9850.8|9859.3|9849.3|10
1650986580000|2022-04-26 15:23:00|9861.3|9851.3|9861.3|9851.3|9861.8|9851.8|9860.8|9850.8|11
1650986590000|2022-04-26 15:23:10|9861.8|9851.8|9857.8|9847.8|9861.8|9851.8|9857.8|9847.8|12
1650986600000|2022-04-26 15:23:20|9857.5|9847.5|9858.8|9848.8|9859.8|9849.8|9857.3|9847.3|10
1650986610000|2022-04-26 15:23:30|9858.3|9848.3|9856.3|9846.3|9858.3|9848.3|9856.3|9846.3|5
1650986620000|2022-04-26 15:23:40|9856|9846|9856|9846|9857.5|9847.5|9854.8|9844.8|13
1650986630000|2022-04-26 15:23:50|9855.8|9845.8|9856.5|9846.5|9856.5|9846.5|9855.5|9845.5|6
1650986640000|2022-04-26 15:24:00|9856.8|9846.8|9854|9844|9856.8|9846.8|9854|9844|13
1650986650000|2022-04-26 15:24:10|9853.8|9843.8|9854.5|9844.5|9854.8|9844.8|9853.5|9843.5|9
1650986660000|2022-04-26 15:24:20|9854|9844|9853.3|9843.3|9854|9844|9853.3|9843.3|4
1650986670000|2022-04-26 15:24:30|9853.5|9843.5|9852.8|9842.8|9854|9844|9852.8|9842.8|4
1650986680000|2022-04-26 15:24:40|9852.3|9842.3|9854.5|9844.5|9855|9845|9852|9842|7
1650986690000|2022-04-26 15:24:50|9853.8|9843.8|9851.8|9841.8|9853.8|9843.8|9851.8|9841.8|7
1650986700000|2022-04-26 15:25:00|9852.3|9842.3|9851.8|9841.8|9852.8|9842.8|9851.8|9841.8|9
1650986710000|2022-04-26 15:25:10|9852|9842|9851.8|9841.8|9852.8|9842.8|9851.8|9841.8|8
1650986720000|2022-04-26 15:25:20|9852|9842|9852|9842|9853.8|9843.8|9851.8|9841.8|12
1650986730000|2022-04-26 15:25:30|9851.8|9841.8|9852.3|9842.3|9852.5|9842.5|9851.5|9841.5|7
1650986740000|2022-04-26 15:25:40|9852|9842|9853.8|9843.8|9853.8|9843.8|9851.5|9841.5|7
1650986750000|2022-04-26 15:25:50|9853.5|9843.5|9852.3|9842.3|9853.5|9843.5|9852.3|9842.3|5
1650986760000|2022-04-26 15:26:00|9852|9842|9851.3|9841.3|9852.5|9842.5|9851.3|9841.3|10
1650986770000|2022-04-26 15:26:10|9850.8|9840.8|9851|9841|9851|9841|9850.3|9840.3|8
1650986780000|2022-04-26 15:26:20|9850.5|9840.5|9851.3|9841.3|9852|9842|9849.8|9839.8|8
1650986790000|2022-04-26 15:26:30|9850.5|9840.5|9849.3|9839.3|9850.5|9840.5|9849.3|9839.3|9
1650986800000|2022-04-26 15:26:40|9849|9839|9847.3|9837.3|9849|9839|9847.3|9837.3|8
1650986810000|2022-04-26 15:26:50|9847|9837|9845.3|9835.3|9847|9837|9845.3|9835.3|9
1650986820000|2022-04-26 15:27:00|9845.5|9835.5|9848.8|9838.8|9849|9839|9844|9834|19
1650986830000|2022-04-26 15:27:10|9849|9839|9849|9839|9849.5|9839.5|9847.8|9837.8|11
1650986840000|2022-04-26 15:27:20|9849.3|9839.3|9848.8|9838.8|9851.5|9841.5|9848.8|9838.8|15
1650986850000|2022-04-26 15:27:30|9848.5|9838.5|9847.3|9837.3|9848.5|9838.5|9846.8|9836.8|7
1650986860000|2022-04-26 15:27:40|9846.5|9836.5|9846.5|9836.5|9847.5|9837.5|9846.3|9836.3|7
1650986870000|2022-04-26 15:27:50|9846.3|9836.3|9847.8|9837.8|9847.8|9837.8|9845.3|9835.3|6
1650986880000|2022-04-26 15:28:00|9848|9838|9846.8|9836.8|9848.8|9838.8|9844.3|9834.3|14
1650986890000|2022-04-26 15:28:10|9845.8|9835.8|9847.5|9837.5|9847.5|9837.5|9845.8|9835.8|17
1650986900000|2022-04-26 15:28:20|9847.3|9837.3|9845.5|9835.5|9847.5|9837.5|9845.5|9835.5|17
1650986910000|2022-04-26 15:28:30|9845.3|9835.3|9846.3|9836.3|9846.5|9836.5|9845|9835|14
1650986920000|2022-04-26 15:28:40|9846|9836|9846.8|9836.8|9847|9837|9845.5|9835.5|15
1650986930000|2022-04-26 15:28:50|9847.3|9837.3|9847.3|9837.3|9848|9838|9846.5|9836.5|12
1650986940000|2022-04-26 15:29:00|9846.8|9836.8|9847.8|9837.8|9849.3|9839.3|9846.5|9836.5|18
1650986950000|2022-04-26 15:29:10|9848|9838|9849.3|9839.3|9849.3|9839.3|9847.3|9837.3|6
1650986960000|2022-04-26 15:29:20|9849.8|9839.8|9850.8|9840.8|9850.8|9840.8|9848|9838|15
1650986970000|2022-04-26 15:29:30|9850.5|9840.5|9848.3|9838.3|9850.5|9840.5|9848.3|9838.3|4
1650986980000|2022-04-26 15:29:40|9847.8|9837.8|9847.8|9837.8|9848|9838|9847.3|9837.3|9
1650986990000|2022-04-26 15:29:50|9848|9838|9844.5|9834.5|9848.5|9838.5|9844.5|9834.5|10
1650987000000|2022-04-26 15:30:00|9845.8|9835.8|9845.3|9835.3|9849|9839|9845|9835|9
1650987010000|2022-04-26 15:30:10|9845|9835|9844|9834|9845.3|9835.3|9843.5|9833.5|10
1650987020000|2022-04-26 15:30:20|9843.8|9833.8|9838.5|9828.5|9843.8|9833.8|9838.5|9828.5|7
1650987030000|2022-04-26 15:30:30|9839|9829|9839|9829|9839|9829|9838|9828|8
1650987040000|2022-04-26 15:30:40|9838.8|9828.8|9841.3|9831.3|9841.3|9831.3|9836.8|9826.8|12
1650987050000|2022-04-26 15:30:50|9840|9830|9838.8|9828.8|9840.8|9830.8|9838.3|9828.3|8
1650987060000|2022-04-26 15:31:00|9839|9829|9838.3|9828.3|9839|9829|9837.8|9827.8|16
1650987070000|2022-04-26 15:31:10|9838.5|9828.5|9838|9828|9838.5|9828.5|9837.5|9827.5|5
1650987080000|2022-04-26 15:31:20|9837.8|9827.8|9838|9828|9838|9828|9837.5|9827.5|4
1650987090000|2022-04-26 15:31:30|9838.8|9828.8|9843.3|9833.3|9843.3|9833.3|9838.8|9828.8|6
1650987100000|2022-04-26 15:31:40|9843.5|9833.5|9843|9833|9843.8|9833.8|9842|9832|16
1650987110000|2022-04-26 15:31:50|9843.3|9833.3|9843.3|9833.3|9843.8|9833.8|9842.5|9832.5|8
1650987120000|2022-04-26 15:32:00|9842.5|9832.5|9843.5|9833.5|9843.5|9833.5|9842.3|9832.3|7
1650987130000|2022-04-26 15:32:10|9842.5|9832.5|9840.3|9830.3|9842.8|9832.8|9839.8|9829.8|8
1650987140000|2022-04-26 15:32:20|9840|9830|9838.8|9828.8|9840|9830|9838|9828|11
1650987150000|2022-04-26 15:32:30|9839|9829|9840.8|9830.8|9840.8|9830.8|9839|9829|8
1650987160000|2022-04-26 15:32:40|9842.3|9832.3|9841.5|9831.5|9843.8|9833.8|9841.5|9831.5|14
1650987170000|2022-04-26 15:32:50|9841.3|9831.3|9841.8|9831.8|9841.8|9831.8|9840.3|9830.3|8
1650987180000|2022-04-26 15:33:00|9842|9832|9843.3|9833.3|9844.8|9834.8|9842|9832|11
1650987190000|2022-04-26 15:33:10|9843|9833|9846.3|9836.3|9846.8|9836.8|9843|9833|15
1650987200000|2022-04-26 15:33:20|9846.5|9836.5|9847.8|9837.8|9847.8|9837.8|9846.5|9836.5|7
1650987210000|2022-04-26 15:33:30|9848.5|9838.5|9852.8|9842.8|9852.8|9842.8|9848.3|9838.3|20
1650987220000|2022-04-26 15:33:40|9853|9843|9855.8|9845.8|9856.3|9846.3|9853|9843|8
1650987230000|2022-04-26 15:33:50|9856|9846|9857.8|9847.8|9858|9848|9856|9846|11
1650987240000|2022-04-26 15:34:00|9858.3|9848.3|9856.5|9846.5|9858.3|9848.3|9854|9844|19
1650987250000|2022-04-26 15:34:10|9855.8|9845.8|9856.5|9846.5|9857.3|9847.3|9855|9845|14
1650987260000|2022-04-26 15:34:20|9857|9847|9857.5|9847.5|9858.5|9848.5|9855.8|9845.8|11
1650987270000|2022-04-26 15:34:30|9857.3|9847.3|9858.8|9848.8|9859|9849|9857.3|9847.3|8
1650987280000|2022-04-26 15:34:40|9858.3|9848.3|9858|9848|9858.3|9848.3|9857.8|9847.8|5
1650987290000|2022-04-26 15:34:50|9858.3|9848.3|9860.3|9850.3|9860.3|9850.3|9857.8|9847.8|12
1650987300000|2022-04-26 15:35:00|9860.5|9850.5|9860.3|9850.3|9862.3|9852.3|9860.3|9850.3|11
1650987310000|2022-04-26 15:35:10|9860|9850|9859.5|9849.5|9860.3|9850.3|9857|9847|14
1650987320000|2022-04-26 15:35:20|9859.3|9849.3|9859.8|9849.8|9860.5|9850.5|9859.3|9849.3|10
1650987330000|2022-04-26 15:35:30|9859.5|9849.5|9859.8|9849.8|9859.8|9849.8|9859.3|9849.3|4
1650987340000|2022-04-26 15:35:40|9860|9850|9856.5|9846.5|9860|9850|9856.5|9846.5|8
1650987350000|2022-04-26 15:35:50|9856|9846|9856.5|9846.5|9857|9847|9854.5|9844.5|12
1650987360000|2022-04-26 15:36:00|9856|9846|9859.8|9849.8|9859.8|9849.8|9856|9846|5
1650987370000|2022-04-26 15:36:10|9860|9850|9861.5|9851.5|9863.3|9853.3|9860|9850|6
1650987380000|2022-04-26 15:36:20|9861.3|9851.3|9859|9849|9861.3|9851.3|9857.8|9847.8|9
1650987390000|2022-04-26 15:36:30|9858.8|9848.8|9856.8|9846.8|9858.8|9848.8|9856.3|9846.3|10
1650987400000|2022-04-26 15:36:40|9857|9847|9853.8|9843.8|9857|9847|9853|9843|8
1650987410000|2022-04-26 15:36:50|9854|9844|9853.5|9843.5|9854.8|9844.8|9853|9843|6
1650987420000|2022-04-26 15:37:00|9853.8|9843.8|9856.3|9846.3|9856.8|9846.8|9853.8|9843.8|11
1650987430000|2022-04-26 15:37:10|9856|9846|9857.5|9847.5|9857.8|9847.8|9855|9845|8
1650987440000|2022-04-26 15:37:20|9857.3|9847.3|9854.5|9844.5|9857.3|9847.3|9854|9844|7
1650987450000|2022-04-26 15:37:30|9854.3|9844.3|9853.8|9843.8|9854.5|9844.5|9853|9843|7
1650987460000|2022-04-26 15:37:40|9854.3|9844.3|9857.5|9847.5|9857.5|9847.5|9853.8|9843.8|12
1650987470000|2022-04-26 15:37:50|9857.8|9847.8|9858.8|9848.8|9859|9849|9857.3|9847.3|11
1650987480000|2022-04-26 15:38:00|9859.3|9849.3|9858.5|9848.5|9859.3|9849.3|9858|9848|8
1650987490000|2022-04-26 15:38:10|9858.8|9848.8|9859.5|9849.5|9859.8|9849.8|9858.8|9848.8|8
1650987500000|2022-04-26 15:38:20|9859.3|9849.3|9858|9848|9859.5|9849.5|9858|9848|7
1650987510000|2022-04-26 15:38:30|9857.8|9847.8|9857.3|9847.3|9857.8|9847.8|9856.3|9846.3|8
1650987520000|2022-04-26 15:38:40|9857.5|9847.5|9858.3|9848.3|9859.8|9849.8|9857.5|9847.5|10
1650987530000|2022-04-26 15:38:50|9858.5|9848.5|9859.5|9849.5|9860|9850|9858.5|9848.5|14
1650987540000|2022-04-26 15:39:00|9859.8|9849.8|9859|9849|9860.3|9850.3|9859|9849|7
1650987550000|2022-04-26 15:39:10|9859.3|9849.3|9859|9849|9859.3|9849.3|9858.8|9848.8|7
1650987560000|2022-04-26 15:39:20|9859.3|9849.3|9859.3|9849.3|9859.3|9849.3|9858.8|9848.8|7
1650987570000|2022-04-26 15:39:30|9859.5|9849.5|9863|9853|9863.3|9853.3|9859.5|9849.5|6
1650987580000|2022-04-26 15:39:40|9862.8|9852.8|9862.3|9852.3|9862.8|9852.8|9862.3|9852.3|3
1650987590000|2022-04-26 15:39:50|9862.8|9852.8|9862.5|9852.5|9862.8|9852.8|9862.5|9852.5|4
1650987600000|2022-04-26 15:40:00|9862.3|9852.3|9859.3|9849.3|9862.5|9852.5|9859.3|9849.3|16
1650987610000|2022-04-26 15:40:10|9858.5|9848.5|9860|9850|9862|9852|9858.5|9848.5|12
1650987620000|2022-04-26 15:40:20|9859.8|9849.8|9859|9849|9859.8|9849.8|9858.8|9848.8|10
1650987630000|2022-04-26 15:40:30|9858.8|9848.8|9857.5|9847.5|9859|9849|9856.8|9846.8|15
1650987640000|2022-04-26 15:40:40|9857.3|9847.3|9855.8|9845.8|9857.3|9847.3|9855.3|9845.3|6
1650987650000|2022-04-26 15:40:50|9855.3|9845.3|9852.5|9842.5|9855.8|9845.8|9852.5|9842.5|11
1650987660000|2022-04-26 15:41:00|9852.8|9842.8|9851.3|9841.3|9853|9843|9851.3|9841.3|11
1650987670000|2022-04-26 15:41:10|9851.5|9841.5|9858.3|9848.3|9858.3|9848.3|9851.3|9841.3|8
1650987680000|2022-04-26 15:41:20|9857.5|9847.5|9857|9847|9857.5|9847.5|9856.3|9846.3|10
1650987690000|2022-04-26 15:41:30|9856.8|9846.8|9857|9847|9857|9847|9856.3|9846.3|6
1650987700000|2022-04-26 15:41:40|9857.5|9847.5|9857|9847|9857.5|9847.5|9857|9847|2
1650987710000|2022-04-26 15:41:50|9856.8|9846.8|9857|9847|9857.3|9847.3|9856.8|9846.8|4
1650987720000|2022-04-26 15:42:00|9855.8|9845.8|9856.5|9846.5|9856.8|9846.8|9855.8|9845.8|4
1650987740000|2022-04-26 15:42:20|9856.8|9846.8|9856.8|9846.8|9856.8|9846.8|9856.5|9846.5|3
1650987750000|2022-04-26 15:42:30|9857|9847|9859.3|9849.3|9860.3|9850.3|9857|9847|11
1650987760000|2022-04-26 15:42:40|9860.3|9850.3|9858|9848|9860.5|9850.5|9857.5|9847.5|10
1650987770000|2022-04-26 15:42:50|9857.8|9847.8|9858.3|9848.3|9859.3|9849.3|9857.5|9847.5|8
1650987780000|2022-04-26 15:43:00|9858|9848|9855.3|9845.3|9858|9848|9855.3|9845.3|8
1650987790000|2022-04-26 15:43:10|9855|9845|9853.5|9843.5|9855|9845|9852.8|9842.8|6
1650987800000|2022-04-26 15:43:20|9853.8|9843.8|9858.3|9848.3|9858.3|9848.3|9853.8|9843.8|7
1650987810000|2022-04-26 15:43:30|9858|9848|9857.5|9847.5|9858|9848|9856.5|9846.5|7
1650987820000|2022-04-26 15:43:40|9858.8|9848.8|9859.3|9849.3|9859.5|9849.5|9858.8|9848.8|6
1650987830000|2022-04-26 15:43:50|9859|9849|9859.3|9849.3|9859.5|9849.5|9857.8|9847.8|11
1650987840000|2022-04-26 15:44:00|9859|9849|9859.5|9849.5|9859.5|9849.5|9858.8|9848.8|8
1650987850000|2022-04-26 15:44:10|9859.8|9849.8|9863.8|9853.8|9864.3|9854.3|9859.8|9849.8|13
1650987860000|2022-04-26 15:44:20|9864|9854|9864.8|9854.8|9865|9855|9863.8|9853.8|8
1650987870000|2022-04-26 15:44:30|9865|9855|9868.3|9858.3|9870|9860|9865|9855|14
1650987880000|2022-04-26 15:44:40|9867.5|9857.5|9865|9855|9867.5|9857.5|9864.8|9854.8|11
1650987890000|2022-04-26 15:44:50|9864.5|9854.5|9870.5|9860.5|9870.5|9860.5|9864.5|9854.5|14
1650987900000|2022-04-26 15:45:00|9871.5|9861.5|9870.8|9860.8|9872.5|9862.5|9870.8|9860.8|15
1650987910000|2022-04-26 15:45:10|9869.8|9859.8|9869.8|9859.8|9869.8|9859.8|9866.8|9856.8|11
1650987920000|2022-04-26 15:45:20|9869.5|9859.5|9871.3|9861.3|9874|9864|9869|9859|15
1650987930000|2022-04-26 15:45:30|9870.8|9860.8|9869.8|9859.8|9870.8|9860.8|9869.8|9859.8|4
1650987940000|2022-04-26 15:45:40|9869.3|9859.3|9866.3|9856.3|9869.3|9859.3|9866.3|9856.3|6
1650987950000|2022-04-26 15:45:50|9866|9856|9863.5|9853.5|9866|9856|9863.3|9853.3|10
1650987960000|2022-04-26 15:46:00|9863.8|9853.8|9869.5|9859.5|9870.3|9860.3|9863.8|9853.8|9
1650987970000|2022-04-26 15:46:10|9868.8|9858.8|9872.3|9862.3|9872.3|9862.3|9867.5|9857.5|11
1650987980000|2022-04-26 15:46:20|9872.8|9862.8|9871.8|9861.8|9872.8|9862.8|9871.3|9861.3|7
1650987990000|2022-04-26 15:46:30|9872|9862|9875|9865|9875.5|9865.5|9871.5|9861.5|16
1650988000000|2022-04-26 15:46:40|9875.5|9865.5|9874|9864|9876|9866|9874|9864|9
1650988010000|2022-04-26 15:46:50|9874.5|9864.5|9870.3|9860.3|9874.5|9864.5|9870.3|9860.3|13
1650988020000|2022-04-26 15:47:00|9872.8|9862.8|9870.5|9860.5|9873.3|9863.3|9870.5|9860.5|8
1650988030000|2022-04-26 15:47:10|9871|9861|9869|9859|9871|9861|9869|9859|4
1650988040000|2022-04-26 15:47:20|9869.3|9859.3|9870|9860|9871.8|9861.8|9869.3|9859.3|11
1650988050000|2022-04-26 15:47:30|9870.3|9860.3|9868.3|9858.3|9870.8|9860.8|9868.3|9858.3|8
1650988060000|2022-04-26 15:47:40|9868.5|9858.5|9873.5|9863.5|9873.5|9863.5|9868.5|9858.5|10
1650988070000|2022-04-26 15:47:50|9872.8|9862.8|9870.3|9860.3|9872.8|9862.8|9870.3|9860.3|8
1650988080000|2022-04-26 15:48:00|9870.8|9860.8|9870|9860|9870.8|9860.8|9870|9860|5
1650988090000|2022-04-26 15:48:10|9870.3|9860.3|9870|9860|9870.8|9860.8|9870|9860|3
1650988100000|2022-04-26 15:48:20|9870.5|9860.5|9867.3|9857.3|9870.5|9860.5|9867.3|9857.3|6
1650988110000|2022-04-26 15:48:30|9867.5|9857.5|9869.3|9859.3|9869.3|9859.3|9867.5|9857.5|4
1650988120000|2022-04-26 15:48:40|9869.5|9859.5|9867.3|9857.3|9869.8|9859.8|9867.3|9857.3|9
1650988130000|2022-04-26 15:48:50|9867|9857|9861|9851|9867.5|9857.5|9860.8|9850.8|12
1650988140000|2022-04-26 15:49:00|9860.8|9850.8|9852|9842|9861.5|9851.5|9852|9842|13
1650988150000|2022-04-26 15:49:10|9851.8|9841.8|9846.3|9836.3|9852.3|9842.3|9843.3|9833.3|18
1650988160000|2022-04-26 15:49:20|9846.5|9836.5|9849.8|9839.8|9850.5|9840.5|9844.5|9834.5|14
1650988170000|2022-04-26 15:49:30|9850|9840|9850.8|9840.8|9855.4|9840.8|9849.5|9835.4|5
1650988180000|2022-04-26 15:49:40|9851|9841|9848.8|9838.8|9852.3|9842.3|9848.3|9838.3|11
1650988190000|2022-04-26 15:49:50|9849|9839|9848.5|9838.5|9851.5|9841.5|9848|9838|13
1650988200000|2022-04-26 15:50:00|9848|9838|9853|9843|9853.3|9843.3|9848|9838|13
1650988210000|2022-04-26 15:50:10|9853.3|9843.3|9856.8|9846.8|9856.8|9846.8|9853.3|9843.3|8
1650988220000|2022-04-26 15:50:20|9856|9846|9856.8|9846.8|9856.8|9846.8|9856|9846|4
1650988230000|2022-04-26 15:50:30|9856.3|9846.3|9857.3|9847.3|9857.3|9847.3|9856|9846|5
1650988240000|2022-04-26 15:50:40|9857.5|9847.5|9858.3|9848.3|9858.5|9848.5|9857.5|9847.5|6
1650988250000|2022-04-26 15:50:50|9858.5|9848.5|9858|9848|9858.5|9848.5|9858|9848|2
1650988260000|2022-04-26 15:51:00|9858.3|9848.3|9858.5|9848.5|9859|9849|9858.3|9848.3|4
1650988270000|2022-04-26 15:51:10|9858|9848|9855.8|9845.8|9858|9848|9855.3|9845.3|7
1650988280000|2022-04-26 15:51:20|9856.3|9846.3|9856.8|9846.8|9857|9847|9856.3|9846.3|5
1650988290000|2022-04-26 15:51:30|9857|9847|9857.8|9847.8|9858|9848|9856.8|9846.8|20
1650988300000|2022-04-26 15:51:40|9858.3|9848.3|9858.8|9848.8|9859|9849|9857.8|9847.8|13
1650988310000|2022-04-26 15:51:50|9859|9849|9859|9849|9860|9850|9859|9849|8
1650988320000|2022-04-26 15:52:00|9859.3|9849.3|9854.5|9844.5|9859.3|9849.3|9854.5|9844.5|7
1650988330000|2022-04-26 15:52:10|9854.3|9844.3|9853.5|9843.5|9855|9845|9853.3|9843.3|11
1650988340000|2022-04-26 15:52:20|9853.3|9843.3|9854.8|9844.8|9856.5|9846.5|9853.3|9843.3|9
1650988350000|2022-04-26 15:52:30|9856.3|9846.3|9856.8|9846.8|9857.8|9847.8|9856.3|9846.3|7
1650988360000|2022-04-26 15:52:40|9856.5|9846.5|9857|9847|9857.5|9847.5|9856.5|9846.5|7
1650988370000|2022-04-26 15:52:50|9856.3|9846.3|9856|9846|9857.3|9847.3|9855.8|9845.8|12
1650988380000|2022-04-26 15:53:00|9856.3|9846.3|9856|9846|9856.3|9846.3|9856|9846|6
1650988390000|2022-04-26 15:53:10|9855.8|9845.8|9856.3|9846.3|9856.8|9846.8|9855.5|9845.5|15
1650988400000|2022-04-26 15:53:20|9856|9846|9856.5|9846.5|9856.5|9846.5|9855.8|9845.8|10
1650988410000|2022-04-26 15:53:30|9857.3|9847.3|9858|9848|9858|9848|9857.3|9847.3|2
1650988420000|2022-04-26 15:53:40|9858.3|9848.3|9858.3|9848.3|9858.8|9848.8|9858.3|9848.3|3
1650988430000|2022-04-26 15:53:50|9857.8|9847.8|9856.3|9846.3|9857.8|9847.8|9855|9845|5
1650988450000|2022-04-26 15:54:10|9856.5|9846.5|9857.3|9847.3|9857.8|9847.8|9856.3|9846.3|8
1650988460000|2022-04-26 15:54:20|9858|9848|9855.3|9845.3|9858|9848|9854.3|9844.3|15
1650988470000|2022-04-26 15:54:30|9855|9845|9855.8|9845.8|9856.5|9846.5|9855|9845|6
1650988480000|2022-04-26 15:54:40|9855.5|9845.5|9855.8|9845.8|9855.8|9845.8|9855|9845|8
1650988490000|2022-04-26 15:54:50|9856.5|9846.5|9853.8|9843.8|9856.5|9846.5|9853.5|9843.5|11
1650988500000|2022-04-26 15:55:00|9853.5|9843.5|9847|9837|9853.8|9843.8|9847|9837|19
1650988510000|2022-04-26 15:55:10|9846.8|9836.8|9848.3|9838.3|9848.3|9838.3|9846.3|9836.3|6
1650988520000|2022-04-26 15:55:20|9848|9838|9848.3|9838.3|9848.8|9838.8|9847.5|9837.5|20
1650988530000|2022-04-26 15:55:30|9848|9838|9847.8|9837.8|9848.3|9838.3|9847|9837|16
1650988540000|2022-04-26 15:55:40|9847.5|9837.5|9846.3|9836.3|9847.8|9837.8|9846|9836|20
1650988550000|2022-04-26 15:55:50|9846|9836|9843.3|9833.3|9846|9836|9843|9833|9
1650988560000|2022-04-26 15:56:00|9843|9833|9843.5|9833.5|9843.5|9833.5|9843|9833|7
1650988570000|2022-04-26 15:56:10|9843.8|9833.8|9845|9835|9846|9836|9843.8|9833.8|4
1650988580000|2022-04-26 15:56:20|9844.3|9834.3|9844.3|9834.3|9844.5|9834.5|9843.3|9833.3|21
1650988590000|2022-04-26 15:56:30|9844|9834|9843.5|9833.5|9844.5|9834.5|9843.5|9833.5|14
1650988600000|2022-04-26 15:56:40|9843.8|9833.8|9846.8|9836.8|9847|9837|9843.8|9833.8|15
1650988610000|2022-04-26 15:56:50|9845.8|9835.8|9846.8|9836.8|9847.3|9837.3|9845.5|9835.5|15
1650988620000|2022-04-26 15:57:00|9847.5|9837.5|9847.3|9837.3|9848.3|9838.3|9846.8|9836.8|13
1650988630000|2022-04-26 15:57:10|9847|9837|9848|9838|9848.3|9838.3|9847|9837|10
1650988640000|2022-04-26 15:57:20|9847.8|9837.8|9847.5|9837.5|9848|9838|9847.5|9837.5|6
1650988650000|2022-04-26 15:57:30|9848|9838|9848|9838|9848|9838|9848|9838|1
1650988660000|2022-04-26 15:57:40|9845|9835|9845.3|9835.3|9845.3|9835.3|9845|9835|2
1650988670000|2022-04-26 15:57:50|9845.5|9835.5|9846.3|9836.3|9847|9837|9845.3|9835.3|4
1650988680000|2022-04-26 15:58:00|9846.8|9836.8|9845.5|9835.5|9847.5|9837.5|9845.5|9835.5|15
1650988690000|2022-04-26 15:58:10|9845|9835|9844.3|9834.3|9845|9835|9844.3|9834.3|7
1650988700000|2022-04-26 15:58:20|9844|9834|9842.8|9832.8|9844|9834|9842.5|9832.5|11
1650988710000|2022-04-26 15:58:30|9843|9833|9844.3|9834.3|9844.3|9834.3|9842.8|9832.8|8
1650988720000|2022-04-26 15:58:40|9844.5|9834.5|9844.3|9834.3|9844.8|9834.8|9844.3|9834.3|4
1650988730000|2022-04-26 15:58:50|9844.5|9834.5|9844|9834|9844.5|9834.5|9842.5|9832.5|11
1650988740000|2022-04-26 15:59:00|9844.3|9834.3|9844.3|9834.3|9844.8|9834.8|9843.3|9833.3|12
1650988750000|2022-04-26 15:59:10|9844.5|9834.5|9843|9833|9845.3|9835.3|9843|9833|13
1650988760000|2022-04-26 15:59:20|9842.8|9832.8|9840.8|9830.8|9843|9833|9840.8|9830.8|10
1650988770000|2022-04-26 15:59:30|9841|9831|9841.5|9831.5|9842|9832|9841|9831|6
1650988780000|2022-04-26 15:59:40|9841.8|9831.8|9840.8|9830.8|9842.3|9832.3|9840.8|9830.8|7
1650988790000|2022-04-26 15:59:50|9840.5|9830.5|9840|9830|9841.3|9831.3|9839.8|9829.8|11
1650988800000|2022-04-26 16:00:00|9840.3|9830.3|9840.3|9830.3|9841.5|9831.5|9840|9830|14
1650988810000|2022-04-26 16:00:10|9840.5|9830.5|9840.5|9830.5|9840.5|9830.5|9839.8|9829.8|10
1650988820000|2022-04-26 16:00:20|9840.3|9830.3|9841|9831|9841.3|9831.3|9840.3|9830.3|8
1650988830000|2022-04-26 16:00:30|9841.3|9831.3|9840.8|9830.8|9842|9832|9840.5|9830.5|14
1650988840000|2022-04-26 16:00:40|9840.5|9830.5|9840.3|9830.3|9841.3|9831.3|9839.8|9829.8|9
1650988850000|2022-04-26 16:00:50|9840.5|9830.5|9843.5|9833.5|9843.5|9833.5|9840.5|9830.5|9
1650988860000|2022-04-26 16:01:00|9843.3|9833.3|9842.8|9832.8|9843.5|9833.5|9842.5|9832.5|11
1650988870000|2022-04-26 16:01:10|9842.5|9832.5|9841.8|9831.8|9842.8|9832.8|9841.8|9831.8|11
1650988880000|2022-04-26 16:01:20|9842|9832|9843|9833|9844.3|9834.3|9842|9832|11
1650988890000|2022-04-26 16:01:30|9842.8|9832.8|9843.3|9833.3|9843.3|9833.3|9842.8|9832.8|12
1650988900000|2022-04-26 16:01:40|9843|9833|9844|9834|9844|9834|9843|9833|10
1650988910000|2022-04-26 16:01:50|9844.3|9834.3|9843.3|9833.3|9844.3|9834.3|9843.3|9833.3|4
1650988920000|2022-04-26 16:02:00|9843.5|9833.5|9845|9835|9846|9836|9843.5|9833.5|9
1650988930000|2022-04-26 16:02:10|9844.5|9834.5|9844|9834|9844.5|9834.5|9844|9834|3
1650988940000|2022-04-26 16:02:20|9843.5|9833.5|9841.8|9831.8|9843.5|9833.5|9840.8|9830.8|11
1650988950000|2022-04-26 16:02:30|9841.5|9831.5|9841.5|9831.5|9842.8|9832.8|9841.5|9831.5|11
1650988960000|2022-04-26 16:02:40|9841.3|9831.3|9842|9832|9842.5|9832.5|9841.3|9831.3|9
1650988970000|2022-04-26 16:02:50|9841.5|9831.5|9841.8|9831.8|9841.8|9831.8|9841.5|9831.5|2
1650988980000|2022-04-26 16:03:00|9842|9832|9842|9832|9842.3|9832.3|9841.3|9831.3|8
1650988990000|2022-04-26 16:03:10|9841.8|9831.8|9840.8|9830.8|9841.8|9831.8|9840.3|9830.3|13
1650989000000|2022-04-26 16:03:20|9841|9831|9841.5|9831.5|9841.8|9831.8|9841|9831|8
1650989010000|2022-04-26 16:03:30|9841.8|9831.8|9841.3|9831.3|9841.8|9831.8|9841.3|9831.3|3
1650989020000|2022-04-26 16:03:40|9841.5|9831.5|9844.3|9834.3|9844.3|9834.3|9841.3|9831.3|8
1650989030000|2022-04-26 16:03:50|9844.5|9834.5|9844.3|9834.3|9844.5|9834.5|9843.8|9833.8|8
1650989040000|2022-04-26 16:04:00|9844|9834|9843.8|9833.8|9844.8|9834.8|9843.8|9833.8|8
1650989050000|2022-04-26 16:04:10|9844|9834|9842.5|9832.5|9844|9834|9842.5|9832.5|14
1650989060000|2022-04-26 16:04:20|9842.8|9832.8|9842.8|9832.8|9842.8|9832.8|9842.3|9832.3|7
1650989070000|2022-04-26 16:04:30|9842.5|9832.5|9842.3|9832.3|9842.5|9832.5|9842.3|9832.3|2
1650989080000|2022-04-26 16:04:40|9842|9832|9841.5|9831.5|9842|9832|9841.5|9831.5|6
1650989090000|2022-04-26 16:04:50|9841.3|9831.3|9840.3|9830.3|9841.3|9831.3|9840.3|9830.3|8
1650989100000|2022-04-26 16:05:00|9840.5|9830.5|9839|9829|9841|9831|9839|9829|12
1650989110000|2022-04-26 16:05:10|9839.3|9829.3|9840|9830|9840.5|9830.5|9839|9829|10
1650989120000|2022-04-26 16:05:20|9840.3|9830.3|9840|9830|9840.8|9830.8|9840|9830|7
1650989130000|2022-04-26 16:05:30|9839.8|9829.8|9839.5|9829.5|9840|9830|9839.5|9829.5|4
1650989140000|2022-04-26 16:05:40|9839.3|9829.3|9839|9829|9840|9830|9839|9829|8
1650989150000|2022-04-26 16:05:50|9839.5|9829.5|9839.8|9829.8|9839.8|9829.8|9839.5|9829.5|4
1650989160000|2022-04-26 16:06:00|9839.5|9829.5|9839.3|9829.3|9839.5|9829.5|9838.5|9828.5|13
1650989170000|2022-04-26 16:06:10|9839|9829|9838.8|9828.8|9839|9829|9838.8|9828.8|2
1650989180000|2022-04-26 16:06:20|9838.5|9828.5|9838|9828|9838.8|9828.8|9837.8|9827.8|11
1650989190000|2022-04-26 16:06:30|9838.3|9828.3|9838.5|9828.5|9838.8|9828.8|9838|9828|7
1650989200000|2022-04-26 16:06:40|9838.8|9828.8|9839.5|9829.5|9840|9830|9838.5|9828.5|9
1650989210000|2022-04-26 16:06:50|9839.8|9829.8|9839.5|9829.5|9840|9830|9839.3|9829.3|12
1650989220000|2022-04-26 16:07:00|9839.8|9829.8|9839.8|9829.8|9840.5|9830.5|9839|9829|12
1650989230000|2022-04-26 16:07:10|9840|9830|9839.5|9829.5|9840|9830|9839|9829|11
1650989240000|2022-04-26 16:07:20|9839.3|9829.3|9840.5|9830.5|9840.5|9830.5|9839.3|9829.3|8
1650989250000|2022-04-26 16:07:30|9840.3|9830.3|9840|9830|9840.3|9830.3|9839|9829|10
1650989260000|2022-04-26 16:07:40|9839.8|9829.8|9839.3|9829.3|9839.8|9829.8|9839|9829|10
1650989270000|2022-04-26 16:07:50|9839.8|9829.8|9840|9830|9840.3|9830.3|9839.5|9829.5|6
1650989280000|2022-04-26 16:08:00|9840.3|9830.3|9841.8|9831.8|9842.3|9832.3|9840.3|9830.3|10
1650989290000|2022-04-26 16:08:10|9842|9832|9841.8|9831.8|9842|9832|9841.8|9831.8|8
1650989300000|2022-04-26 16:08:20|9842|9832|9842|9832|9842.8|9832.8|9841.8|9831.8|11
1650989310000|2022-04-26 16:08:30|9842.3|9832.3|9842.3|9832.3|9842.8|9832.8|9842.3|9832.3|4
1650989320000|2022-04-26 16:08:40|9842|9832|9842.3|9832.3|9842.5|9832.5|9841.3|9831.3|8
1650989330000|2022-04-26 16:08:50|9842.5|9832.5|9842.5|9832.5|9842.5|9832.5|9841.3|9831.3|13
1650989340000|2022-04-26 16:09:00|9842.3|9832.3|9841.8|9831.8|9842.3|9832.3|9841.5|9831.5|5
1650989350000|2022-04-26 16:09:10|9841.5|9831.5|9841.5|9831.5|9842.3|9832.3|9841.5|9831.5|7
1650989360000|2022-04-26 16:09:20|9842|9832|9845.5|9835.5|9845.8|9835.8|9842|9832|12
1650989370000|2022-04-26 16:09:30|9846.3|9836.3|9845.8|9835.8|9846.3|9836.3|9845.5|9835.5|6
1650989380000|2022-04-26 16:09:40|9846|9836|9846.3|9836.3|9847.5|9837.5|9846|9836|17
1650989390000|2022-04-26 16:09:50|9846.5|9836.5|9847|9837|9847.3|9837.3|9845.3|9835.3|12
1650989400000|2022-04-26 16:10:00|9846|9836|9847|9837|9847.3|9837.3|9846|9836|8
1650989410000|2022-04-26 16:10:10|9846.8|9836.8|9847|9837|9847.3|9837.3|9846.5|9836.5|13
1650989420000|2022-04-26 16:10:20|9846.5|9836.5|9847.3|9837.3|9847.3|9837.3|9846.5|9836.5|4
1650989430000|2022-04-26 16:10:30|9847|9837|9847.3|9837.3|9847.3|9837.3|9847|9837|4
1650989440000|2022-04-26 16:10:40|9847.8|9837.8|9849.9|9839.9|9854.3|9839.9|9847.5|9833.6|6
1650989450000|2022-04-26 16:10:50|9850.1|9840.1|9848|9838|9850.8|9840.8|9848|9838|8
1650989460000|2022-04-26 16:11:00|9848.3|9838.3|9847.5|9837.5|9848.3|9838.3|9847.3|9837.3|9
1650989470000|2022-04-26 16:11:10|9847|9837|9847.5|9837.5|9847.8|9837.8|9846.8|9836.8|7
1650989480000|2022-04-26 16:11:20|9847.8|9837.8|9849.3|9839.3|9849.5|9839.5|9847.5|9837.5|12
1650989490000|2022-04-26 16:11:30|9849|9839|9848.5|9838.5|9849.3|9839.3|9848.5|9838.5|5
1650989500000|2022-04-26 16:11:40|9848.8|9838.8|9849.8|9839.8|9850.3|9840.3|9848.8|9838.8|8
1650989510000|2022-04-26 16:11:50|9850|9840|9850.5|9840.5|9850.5|9840.5|9849.5|9839.5|6
1650989520000|2022-04-26 16:12:00|9850.3|9840.3|9849.8|9839.8|9850.3|9840.3|9849.8|9839.8|4
1650989530000|2022-04-26 16:12:10|9849.3|9839.3|9848.5|9838.5|9849.8|9839.8|9848.5|9838.5|11
1650989540000|2022-04-26 16:12:20|9849|9839|9848.8|9838.8|9849|9839|9848.3|9838.3|13
1650989550000|2022-04-26 16:12:30|9848.5|9838.5|9846.8|9836.8|9848.5|9838.5|9844.8|9834.8|15
1650989560000|2022-04-26 16:12:40|9846.5|9836.5|9845|9835|9846.5|9836.5|9845|9835|14
1650989570000|2022-04-26 16:12:50|9845.5|9835.5|9845.8|9835.8|9845.8|9835.8|9845|9835|11
1650989580000|2022-04-26 16:13:00|9845.5|9835.5|9846|9836|9846.3|9836.3|9845|9835|11
1650989590000|2022-04-26 16:13:10|9846.3|9836.3|9845.3|9835.3|9846.3|9836.3|9845.3|9835.3|9
1650989600000|2022-04-26 16:13:20|9845.8|9835.8|9844.8|9834.8|9846.3|9836.3|9844.3|9834.3|9
1650989610000|2022-04-26 16:13:30|9844.5|9834.5|9847|9837|9847.3|9837.3|9844.5|9834.5|10
1650989620000|2022-04-26 16:13:40|9846.8|9836.8|9846|9836|9846.8|9836.8|9846|9836|6
1650989630000|2022-04-26 16:13:50|9845.8|9835.8|9845.3|9835.3|9845.8|9835.8|9845.3|9835.3|4
1650989640000|2022-04-26 16:14:00|9844|9834|9844.5|9834.5|9844.8|9834.8|9844|9834|7
1650989650000|2022-04-26 16:14:10|9844.3|9834.3|9844.5|9834.5|9844.5|9834.5|9844.3|9834.3|2
1650989660000|2022-04-26 16:14:20|9844.8|9834.8|9844.8|9834.8|9845|9835|9844.3|9834.3|5
1650989670000|2022-04-26 16:14:30|9844.5|9834.5|9845.3|9835.3|9845.3|9835.3|9844.3|9834.3|5
1650989680000|2022-04-26 16:14:40|9845|9835|9846.5|9836.5|9846.8|9836.8|9844.5|9834.5|7
1650989690000|2022-04-26 16:14:50|9846.8|9836.8|9846.5|9836.5|9846.8|9836.8|9846.5|9836.5|6
1650989700000|2022-04-26 16:15:00|9846.8|9836.8|9846|9836|9847.3|9837.3|9846|9836|9
1650989710000|2022-04-26 16:15:10|9846.3|9836.3|9845.5|9835.5|9846.3|9836.3|9845.5|9835.5|5
1650989720000|2022-04-26 16:15:20|9845.8|9835.8|9846.3|9836.3|9846.3|9836.3|9845.8|9835.8|2
1650989730000|2022-04-26 16:15:30|9846.5|9836.5|9847|9837|9847|9837|9846.5|9836.5|4
1650989740000|2022-04-26 16:15:40|9846.8|9836.8|9846|9836|9846.8|9836.8|9845.8|9835.8|12
1650989750000|2022-04-26 16:15:50|9845.8|9835.8|9845.5|9835.5|9846|9836|9845|9835|6
1650989760000|2022-04-26 16:16:00|9845.8|9835.8|9844.3|9834.3|9845.8|9835.8|9844.3|9834.3|11
1650989770000|2022-04-26 16:16:10|9844|9834|9844.3|9834.3|9844.3|9834.3|9843.5|9833.5|6
1650989780000|2022-04-26 16:16:20|9845|9835|9845.8|9835.8|9845.8|9835.8|9845|9835|2
1650989790000|2022-04-26 16:16:30|9846.3|9836.3|9845.8|9835.8|9846.3|9836.3|9845.3|9835.3|7
1650989800000|2022-04-26 16:16:40|9845.3|9835.3|9845|9835|9845.8|9835.8|9845|9835|9
1650989810000|2022-04-26 16:16:50|9844.8|9834.8|9844|9834|9845.3|9835.3|9844|9834|5
1650989820000|2022-04-26 16:17:00|9844.3|9834.3|9844|9834|9844.3|9834.3|9844|9834|2
1650989830000|2022-04-26 16:17:10|9843.8|9833.8|9843.8|9833.8|9844|9834|9843.8|9833.8|3
1650989840000|2022-04-26 16:17:20|9843.3|9833.3|9843.8|9833.8|9844|9834|9843.3|9833.3|6
1650989850000|2022-04-26 16:17:30|9844|9834|9843.5|9833.5|9844.3|9834.3|9843.5|9833.5|6
1650989860000|2022-04-26 16:17:40|9843.3|9833.3|9843.3|9833.3|9843.3|9833.3|9843.3|9833.3|1
1650989870000|2022-04-26 16:17:50|9843.5|9833.5|9847|9837|9847|9837|9843|9833|10
1650989880000|2022-04-26 16:18:00|9846.5|9836.5|9845.5|9835.5|9846.5|9836.5|9845.5|9835.5|11
1650989890000|2022-04-26 16:18:10|9845.8|9835.8|9846.5|9836.5|9846.5|9836.5|9845.8|9835.8|6
1650989900000|2022-04-26 16:18:20|9846.3|9836.3|9845.8|9835.8|9846.5|9836.5|9845.5|9835.5|12
1650989910000|2022-04-26 16:18:30|9846|9836|9845.5|9835.5|9846|9836|9845.5|9835.5|6
1650989920000|2022-04-26 16:18:40|9845.8|9835.8|9845.5|9835.5|9846.3|9836.3|9845.5|9835.5|6
1650989930000|2022-04-26 16:18:50|9845.3|9835.3|9843.5|9833.5|9845.3|9835.3|9843.5|9833.5|8
1650989940000|2022-04-26 16:19:00|9843.3|9833.3|9843|9833|9844|9834|9843|9833|14
1650989950000|2022-04-26 16:19:10|9843.5|9833.5|9843.8|9833.8|9844.8|9834.8|9843.5|9833.5|9
1650989960000|2022-04-26 16:19:20|9844|9834|9844|9834|9844.5|9834.5|9844|9834|3
1650989970000|2022-04-26 16:19:30|9844.3|9834.3|9844|9834|9844.3|9834.3|9843.3|9833.3|7
1650989980000|2022-04-26 16:19:40|9844.5|9834.5|9846.3|9836.3|9846.3|9836.3|9844.3|9834.3|9
1650989990000|2022-04-26 16:19:50|9846|9836|9846.3|9836.3|9846.3|9836.3|9845.8|9835.8|4
1650990000000|2022-04-26 16:20:00|9845.8|9835.8|9847.3|9837.3|9847.5|9837.5|9845.8|9835.8|10
1650990010000|2022-04-26 16:20:10|9847.5|9837.5|9849.3|9839.3|9849.3|9839.3|9847.3|9837.3|13
1650990020000|2022-04-26 16:20:20|9849.5|9839.5|9849.8|9839.8|9850|9840|9849|9839|11
1650990030000|2022-04-26 16:20:30|9850|9840|9849.8|9839.8|9850|9840|9849.3|9839.3|6
1650990040000|2022-04-26 16:20:40|9850|9840|9850|9840|9850|9840|9849.3|9839.3|11
1650990050000|2022-04-26 16:20:50|9850.3|9840.3|9852|9842|9852.5|9842.5|9850|9840|9
1650990060000|2022-04-26 16:21:00|9852.3|9842.3|9858.3|9848.3|9859.5|9849.5|9852.3|9842.3|9
1650990070000|2022-04-26 16:21:10|9859|9849|9859.3|9849.3|9859.5|9849.5|9857|9847|14
1650990080000|2022-04-26 16:21:20|9859|9849|9859.8|9849.8|9863.6|9850.3|9859|9843.6|12
1650990090000|2022-04-26 16:21:30|9859.5|9849.5|9860|9850|9860|9850|9859.5|9849.5|3
1650990100000|2022-04-26 16:21:40|9859.8|9849.8|9859.5|9849.5|9860.3|9850.3|9858.8|9848.8|13
1650990110000|2022-04-26 16:21:50|9859.8|9849.8|9860.5|9850.5|9860.5|9850.5|9859.5|9849.5|9
1650990120000|2022-04-26 16:22:00|9860.8|9850.8|9862|9852|9862.5|9852.5|9860.3|9850.3|15
1650990130000|2022-04-26 16:22:10|9861.8|9851.8|9861.8|9851.8|9862.5|9852.5|9861.5|9851.5|11
1650990140000|2022-04-26 16:22:20|9862.5|9852.5|9860|9850|9862.5|9852.5|9860|9850|13
1650990150000|2022-04-26 16:22:30|9860.3|9850.3|9860|9850|9860.3|9850.3|9859.5|9849.5|3
1650990160000|2022-04-26 16:22:40|9859.8|9849.8|9859.3|9849.3|9859.8|9849.8|9859.3|9849.3|3
1650990170000|2022-04-26 16:22:50|9858.5|9848.5|9858.3|9848.3|9858.5|9848.5|9858|9848|6
1650990180000|2022-04-26 16:23:00|9858.5|9848.5|9859.5|9849.5|9861|9851|9858.5|9848.5|17
1650990190000|2022-04-26 16:23:10|9859.3|9849.3|9859|9849|9859.3|9849.3|9857.8|9847.8|7
1650990200000|2022-04-26 16:23:20|9859.3|9849.3|9859.8|9849.8|9859.8|9849.8|9859.3|9849.3|2
1650990210000|2022-04-26 16:23:30|9859.5|9849.5|9859.8|9849.8|9859.8|9849.8|9858.3|9848.3|13
1650990220000|2022-04-26 16:23:40|9859.3|9849.3|9854.8|9844.8|9859.3|9849.3|9854.8|9844.8|7
1650990230000|2022-04-26 16:23:50|9855|9845|9854.8|9844.8|9855.3|9845.3|9854.8|9844.8|6
1650990240000|2022-04-26 16:24:00|9855|9845|9855|9845|9855|9845|9854.8|9844.8|3
1650990250000|2022-04-26 16:24:10|9854.8|9844.8|9854.8|9844.8|9855.3|9845.3|9854.8|9844.8|7
1650990260000|2022-04-26 16:24:20|9854.5|9844.5|9853.5|9843.5|9854.5|9844.5|9852.3|9842.3|6
1650990270000|2022-04-26 16:24:30|9854|9844|9853.5|9843.5|9854|9844|9853.3|9843.3|4
1650990280000|2022-04-26 16:24:40|9853.8|9843.8|9853.8|9843.8|9853.8|9843.8|9853.8|9843.8|1
1650990300000|2022-04-26 16:25:00|9854|9844|9853|9843|9854|9844|9852.8|9842.8|8
1650990310000|2022-04-26 16:25:10|9852.8|9842.8|9851.3|9841.3|9852.8|9842.8|9851.3|9841.3|8
1650990320000|2022-04-26 16:25:20|9851.5|9841.5|9851.5|9841.5|9852.3|9842.3|9851.5|9841.5|5
1650990330000|2022-04-26 16:25:30|9852.3|9842.3|9853.3|9843.3|9853.3|9843.3|9852.3|9842.3|4
1650990340000|2022-04-26 16:25:40|9853|9843|9853.3|9843.3|9853.3|9843.3|9853|9843|2
1650990350000|2022-04-26 16:25:50|9853|9843|9851.8|9841.8|9853|9843|9850.8|9840.8|11
1650990360000|2022-04-26 16:26:00|9851.5|9841.5|9851.3|9841.3|9851.5|9841.5|9851.3|9841.3|2
1650990370000|2022-04-26 16:26:10|9851|9841|9851.3|9841.3|9851.5|9841.5|9851|9841|4
1650990380000|2022-04-26 16:26:20|9851|9841|9849.8|9839.8|9851|9841|9849.5|9839.5|5
1650990390000|2022-04-26 16:26:30|9849.5|9839.5|9849.3|9839.3|9849.5|9839.5|9848.3|9838.3|8
1650990400000|2022-04-26 16:26:40|9849|9839|9849.8|9839.8|9850|9840|9849|9839|7
1650990410000|2022-04-26 16:26:50|9850|9840|9849.8|9839.8|9850|9840|9849.8|9839.8|8
1650990420000|2022-04-26 16:27:00|9849.5|9839.5|9851.8|9841.8|9852|9842|9849.3|9839.3|8
1650990430000|2022-04-26 16:27:10|9852|9842|9853|9843|9854|9844|9852|9842|14
1650990440000|2022-04-26 16:27:20|9852.8|9842.8|9853.3|9843.3|9853.3|9843.3|9852.8|9842.8|8
1650990450000|2022-04-26 16:27:30|9853|9843|9852|9842|9853.3|9843.3|9852|9842|7
1650990460000|2022-04-26 16:27:40|9852.3|9842.3|9853.8|9843.8|9853.8|9843.8|9852.3|9842.3|9
1650990470000|2022-04-26 16:27:50|9853.5|9843.5|9853|9843|9853.5|9843.5|9853|9843|10
1650990480000|2022-04-26 16:28:00|9852.8|9842.8|9853.3|9843.3|9853.8|9843.8|9852.8|9842.8|13
1650990490000|2022-04-26 16:28:10|9853.5|9843.5|9852.8|9842.8|9853.5|9843.5|9852.8|9842.8|4
1650990500000|2022-04-26 16:28:20|9853|9843|9852.5|9842.5|9853|9843|9852.5|9842.5|3
1650990510000|2022-04-26 16:28:30|9852.8|9842.8|9852.8|9842.8|9852.8|9842.8|9852.8|9842.8|1
1650990520000|2022-04-26 16:28:40|9852.5|9842.5|9852.3|9842.3|9852.5|9842.5|9851.8|9841.8|5
1650990530000|2022-04-26 16:28:50|9852.8|9842.8|9852.8|9842.8|9853|9843|9852.3|9842.3|6
1650990540000|2022-04-26 16:29:00|9852.5|9842.5|9853.3|9843.3|9853.3|9843.3|9852.3|9842.3|6
1650990550000|2022-04-26 16:29:10|9853|9843|9850.5|9840.5|9853|9843|9850.5|9840.5|6
1650990560000|2022-04-26 16:29:20|9850.3|9840.3|9849.8|9839.8|9851|9841|9849.8|9839.8|10
1650990570000|2022-04-26 16:29:30|9849.5|9839.5|9849.3|9839.3|9849.8|9839.8|9849.3|9839.3|8
1650990580000|2022-04-26 16:29:40|9849|9839|9848.3|9838.3|9849.8|9839.8|9848|9838|11
1650990590000|2022-04-26 16:29:50|9848|9838|9846.8|9836.8|9848|9838|9846|9836|8
1650990600000|2022-04-26 16:30:00|9847|9837|9845.3|9835.3|9847|9837|9845|9835|11
1650990610000|2022-04-26 16:30:10|9845.8|9835.8|9846.5|9836.5|9846.8|9836.8|9844.8|9834.8|8
1650990620000|2022-04-26 16:30:20|9846.3|9836.3|9845.3|9835.3|9846.3|9836.3|9845|9835|12
1650990630000|2022-04-26 16:30:30|9845|9835|9844.5|9834.5|9845|9835|9844|9834|8
1650990640000|2022-04-26 16:30:40|9844.8|9834.8|9844|9834|9845.5|9835.5|9843.3|9833.3|12
1650990650000|2022-04-26 16:30:50|9844.5|9834.5|9844.3|9834.3|9844.5|9834.5|9843.5|9833.5|7
1650990660000|2022-04-26 16:31:00|9844.5|9834.5|9844.3|9834.3|9844.8|9834.8|9844.3|9834.3|7
1650990670000|2022-04-26 16:31:10|9844|9834|9843.5|9833.5|9844|9834|9842.8|9832.8|9
1650990680000|2022-04-26 16:31:20|9843.8|9833.8|9843.5|9833.5|9844|9834|9843.3|9833.3|11
1650990690000|2022-04-26 16:31:30|9843.3|9833.3|9843.8|9833.8|9844.8|9834.8|9843|9833|8
1650990710000|2022-04-26 16:31:50|9843.5|9833.5|9843.3|9833.3|9844|9834|9842.8|9832.8|14
1650990720000|2022-04-26 16:32:00|9843.5|9833.5|9843|9833|9844.3|9834.3|9842.8|9832.8|11
1650990730000|2022-04-26 16:32:10|9842.8|9832.8|9842.5|9832.5|9843|9833|9842.3|9832.3|9
1650990740000|2022-04-26 16:32:20|9842.8|9832.8|9843|9833|9843|9833|9841.8|9831.8|15
1650990750000|2022-04-26 16:32:30|9843.3|9833.3|9843.3|9833.3|9843.3|9833.3|9843|9833|5
1650990760000|2022-04-26 16:32:40|9843|9833|9842.8|9832.8|9843|9833|9842.5|9832.5|3
1650990770000|2022-04-26 16:32:50|9843|9833|9842.3|9832.3|9843|9833|9842.3|9832.3|3
1650990780000|2022-04-26 16:33:00|9842.5|9832.5|9843.5|9833.5|9844.5|9834.5|9842.3|9832.3|12
1650990790000|2022-04-26 16:33:10|9843.3|9833.3|9842.8|9832.8|9843.3|9833.3|9842.8|9832.8|5
1650990800000|2022-04-26 16:33:20|9843|9833|9844.5|9834.5|9844.5|9834.5|9842.8|9832.8|10
1650990810000|2022-04-26 16:33:30|9844.3|9834.3|9844.3|9834.3|9844.3|9834.3|9844|9834|5
1650990820000|2022-04-26 16:33:40|9844.5|9834.5|9844.8|9834.8|9845.3|9835.3|9844.3|9834.3|13
1650990830000|2022-04-26 16:33:50|9844.5|9834.5|9844.8|9834.8|9845|9835|9844.3|9834.3|5
1650990840000|2022-04-26 16:34:00|9845|9835|9844|9834|9845|9835|9844|9834|5
1650990860000|2022-04-26 16:34:20|9843.5|9833.5|9843.3|9833.3|9843.5|9833.5|9842.5|9832.5|6
1650990870000|2022-04-26 16:34:30|9843|9833|9843|9833|9843|9833|9843|9833|1
1650990880000|2022-04-26 16:34:40|9842.8|9832.8|9843|9833|9843|9833|9842.8|9832.8|6
1650990890000|2022-04-26 16:34:50|9842.8|9832.8|9841.5|9831.5|9842.8|9832.8|9841.5|9831.5|5
1650990900000|2022-04-26 16:35:00|9841.3|9831.3|9842|9832|9842.5|9832.5|9841.3|9831.3|9
1650990910000|2022-04-26 16:35:10|9841.8|9831.8|9841.8|9831.8|9842|9832|9841.8|9831.8|5
1650990920000|2022-04-26 16:35:20|9842|9832|9841.8|9831.8|9842|9832|9841.5|9831.5|6
1650990930000|2022-04-26 16:35:30|9841.5|9831.5|9842.5|9832.5|9842.5|9832.5|9841.5|9831.5|5
1650990970000|2022-04-26 16:36:10|9842.8|9832.8|9841.8|9831.8|9843|9833|9841.8|9831.8|6
1650990980000|2022-04-26 16:36:20|9841.5|9831.5|9841.5|9831.5|9842|9832|9841.5|9831.5|7
1650990990000|2022-04-26 16:36:30|9841.3|9831.3|9840.8|9830.8|9841.5|9831.5|9840.8|9830.8|5
1650991000000|2022-04-26 16:36:40|9841.3|9831.3|9840.8|9830.8|9841.3|9831.3|9840.8|9830.8|7
1650991010000|2022-04-26 16:36:50|9840.3|9830.3|9840.8|9830.8|9841.3|9831.3|9840.3|9830.3|11
1650991020000|2022-04-26 16:37:00|9841|9831|9841|9831|9841|9831|9841|9831|1
1650991030000|2022-04-26 16:37:10|9840.8|9830.8|9840.8|9830.8|9840.8|9830.8|9840.5|9830.5|3
1650991040000|2022-04-26 16:37:20|9841|9831|9841|9831|9841|9831|9840.5|9830.5|8
1650991050000|2022-04-26 16:37:30|9840.8|9830.8|9839|9829|9840.8|9830.8|9839|9829|5
1650991060000|2022-04-26 16:37:40|9838.5|9828.5|9838.5|9828.5|9838.5|9828.5|9838|9828|3
1650991070000|2022-04-26 16:37:50|9838|9828|9839|9829|9839.3|9829.3|9838|9828|9
1650991080000|2022-04-26 16:38:00|9838.5|9828.5|9838.5|9828.5|9838.8|9828.8|9838.3|9828.3|5
1650991090000|2022-04-26 16:38:10|9838.3|9828.3|9837.8|9827.8|9838.3|9828.3|9837.8|9827.8|2
1650991100000|2022-04-26 16:38:20|9837.5|9827.5|9837.8|9827.8|9838|9828|9837.5|9827.5|6
1650991110000|2022-04-26 16:38:30|9838.5|9828.5|9839|9829|9840|9830|9838.5|9828.5|5
1650991120000|2022-04-26 16:38:40|9838.8|9828.8|9838|9828|9838.8|9828.8|9837.5|9827.5|8
1650991130000|2022-04-26 16:38:50|9838.5|9828.5|9837.5|9827.5|9838.5|9828.5|9837.5|9827.5|2
1650991140000|2022-04-26 16:39:00|9837|9827|9837.3|9827.3|9837.3|9827.3|9837|9827|2
1650991150000|2022-04-26 16:39:10|9837.8|9827.8|9838|9828|9838|9828|9837.8|9827.8|2
1650991160000|2022-04-26 16:39:20|9838.5|9828.5|9839|9829|9839|9829|9838.5|9828.5|5
1650991170000|2022-04-26 16:39:30|9838.5|9828.5|9838.5|9828.5|9838.5|9828.5|9838|9828|3
1650991180000|2022-04-26 16:39:40|9838|9828|9838|9828|9838|9828|9837.8|9827.8|3
1650991190000|2022-04-26 16:39:50|9838.5|9828.5|9836.8|9826.8|9838.5|9828.5|9836|9826|11
1650991200000|2022-04-26 16:40:00|9837|9827|9836.8|9826.8|9837|9827|9836.5|9826.5|4
1650991210000|2022-04-26 16:40:10|9837|9827|9837|9827|9837.5|9827.5|9836.5|9826.5|7
1650991220000|2022-04-26 16:40:20|9836.5|9826.5|9836.5|9826.5|9836.5|9826.5|9836.5|9826.5|1
1650991230000|2022-04-26 16:40:30|9836.3|9826.3|9834.3|9824.3|9836.3|9826.3|9834|9824|7
1650991240000|2022-04-26 16:40:40|9834.5|9824.5|9834.5|9824.5|9835|9825|9834|9824|5
1650991250000|2022-04-26 16:40:50|9834.8|9824.8|9834.8|9824.8|9834.8|9824.8|9834.8|9824.8|1
1650991260000|2022-04-26 16:41:00|9835.3|9825.3|9834|9824|9835.3|9825.3|9834|9824|11
1650991270000|2022-04-26 16:41:10|9833.5|9823.5|9831.8|9821.8|9833.5|9823.5|9831.5|9821.5|18
1650991280000|2022-04-26 16:41:20|9832|9822|9833.5|9823.5|9834|9824|9831.8|9821.8|8
1650991290000|2022-04-26 16:41:30|9834.3|9824.3|9835.8|9825.8|9835.8|9825.8|9834.3|9824.3|6
1650991300000|2022-04-26 16:41:40|9836|9826|9835.5|9825.5|9838|9828|9835.3|9825.3|17
1650991310000|2022-04-26 16:41:50|9835.3|9825.3|9839.8|9829.8|9841|9831|9835.3|9825.3|11
1650991320000|2022-04-26 16:42:00|9840|9830|9840.3|9830.3|9840.3|9830.3|9839.8|9829.8|8
1650991330000|2022-04-26 16:42:10|9840|9830|9840|9830|9840.3|9830.3|9840|9830|3
1650991340000|2022-04-26 16:42:20|9840.3|9830.3|9840.3|9830.3|9840.5|9830.5|9840|9830|9
1650991350000|2022-04-26 16:42:30|9840|9830|9839.5|9829.5|9840.3|9830.3|9839.5|9829.5|9
1650991360000|2022-04-26 16:42:40|9839.8|9829.8|9840.5|9830.5|9840.5|9830.5|9839.8|9829.8|15
1650991370000|2022-04-26 16:42:50|9840.3|9830.3|9839.5|9829.5|9840.5|9830.5|9838.3|9828.3|12
1650991380000|2022-04-26 16:43:00|9839.8|9829.8|9839.5|9829.5|9840.5|9830.5|9838.5|9828.5|18
1650991390000|2022-04-26 16:43:10|9839.8|9829.8|9837.3|9827.3|9839.8|9829.8|9837.3|9827.3|8
1650991400000|2022-04-26 16:43:20|9837.5|9827.5|9840|9830|9840.8|9830.8|9837.5|9827.5|9
1650991410000|2022-04-26 16:43:30|9839.3|9829.3|9838|9828|9839.5|9829.5|9837.8|9827.8|8
1650991420000|2022-04-26 16:43:40|9838.3|9828.3|9840.8|9830.8|9840.8|9830.8|9838|9828|11
1650991430000|2022-04-26 16:43:50|9841|9831|9839.5|9829.5|9843.3|9833.3|9839.5|9829.5|14
1650991440000|2022-04-26 16:44:00|9839|9829|9839.5|9829.5|9840|9830|9838.3|9828.3|14
1650991450000|2022-04-26 16:44:10|9843|9833|9842.3|9832.3|9843|9833|9841.8|9831.8|8
1650991460000|2022-04-26 16:44:20|9842.5|9832.5|9841.8|9831.8|9842.5|9832.5|9841|9831|15
1650991470000|2022-04-26 16:44:30|9841.5|9831.5|9841.5|9831.5|9841.5|9831.5|9841.3|9831.3|3
1650991480000|2022-04-26 16:44:40|9841.8|9831.8|9841.8|9831.8|9842.5|9832.5|9841.5|9831.5|13
1650991490000|2022-04-26 16:44:50|9841.5|9831.5|9841.8|9831.8|9841.8|9831.8|9841.5|9831.5|4
1650991500000|2022-04-26 16:45:00|9842|9832|9843|9833|9843.8|9833.8|9841.5|9831.5|9
1650991510000|2022-04-26 16:45:10|9843.3|9833.3|9844.5|9834.5|9844.5|9834.5|9843|9833|5
1650991520000|2022-04-26 16:45:20|9844.3|9834.3|9844.8|9834.8|9844.8|9834.8|9843.5|9833.5|7
1650991530000|2022-04-26 16:45:30|9844.5|9834.5|9842.3|9832.3|9844.5|9834.5|9842|9832|14
1650991540000|2022-04-26 16:45:40|9842.5|9832.5|9843.5|9833.5|9843.5|9833.5|9842.5|9832.5|5
1650991550000|2022-04-26 16:45:50|9844.3|9834.3|9843.3|9833.3|9844.3|9834.3|9843|9833|7
1650991560000|2022-04-26 16:46:00|9842.8|9832.8|9842.8|9832.8|9843|9833|9841.8|9831.8|13
1650991570000|2022-04-26 16:46:10|9843|9833|9843|9833|9843.3|9833.3|9842.8|9832.8|11
1650991580000|2022-04-26 16:46:20|9842.8|9832.8|9842.8|9832.8|9842.8|9832.8|9841.8|9831.8|6
1650991590000|2022-04-26 16:46:30|9842.5|9832.5|9843.3|9833.3|9843.3|9833.3|9842.3|9832.3|4
1650991600000|2022-04-26 16:46:40|9844|9834|9846.3|9836.3|9846.3|9836.3|9843.8|9833.8|11
1650991610000|2022-04-26 16:46:50|9846|9836|9843.8|9833.8|9846|9836|9843.8|9833.8|11
1650991620000|2022-04-26 16:47:00|9843.5|9833.5|9843|9833|9843.5|9833.5|9842.8|9832.8|14
1650991630000|2022-04-26 16:47:10|9843.3|9833.3|9847|9837|9847|9837|9843.3|9833.3|11
1650991640000|2022-04-26 16:47:20|9846.5|9836.5|9844.8|9834.8|9846.5|9836.5|9844.8|9834.8|8
1650991650000|2022-04-26 16:47:30|9844.5|9834.5|9845.3|9835.3|9845.5|9835.5|9843.5|9833.5|9
1650991660000|2022-04-26 16:47:40|9845|9835|9845|9835|9846.5|9836.5|9845|9835|13
1650991670000|2022-04-26 16:47:50|9844.5|9834.5|9845.3|9835.3|9845.3|9835.3|9843.5|9833.5|12
1650991680000|2022-04-26 16:48:00|9845.5|9835.5|9846.3|9836.3|9847.5|9837.5|9845.5|9835.5|13
1650991690000|2022-04-26 16:48:10|9846.5|9836.5|9844.8|9834.8|9846.8|9836.8|9843.5|9833.5|12
1650991700000|2022-04-26 16:48:20|9844.5|9834.5|9847|9837|9847.3|9837.3|9844.5|9834.5|7
1650991710000|2022-04-26 16:48:30|9845.5|9835.5|9843.5|9833.5|9845.5|9835.5|9843.3|9833.3|8
1650991720000|2022-04-26 16:48:40|9843.3|9833.3|9844|9834|9844.3|9834.3|9843.3|9833.3|9
1650991730000|2022-04-26 16:48:50|9843.8|9833.8|9843.8|9833.8|9844.3|9834.3|9843|9833|12
1650991740000|2022-04-26 16:49:00|9843.5|9833.5|9843.5|9833.5|9843.8|9833.8|9842.8|9832.8|10
1650991750000|2022-04-26 16:49:10|9843.3|9833.3|9843|9833|9843.5|9833.5|9843|9833|8
1650991760000|2022-04-26 16:49:20|9841.8|9831.8|9841.5|9831.5|9842.8|9832.8|9839.8|9829.8|15
1650991770000|2022-04-26 16:49:30|9841|9831|9841|9831|9841.5|9831.5|9841|9831|5
1650991780000|2022-04-26 16:49:40|9840.8|9830.8|9840.5|9830.5|9841|9831|9840|9830|6
1650991790000|2022-04-26 16:49:50|9840|9830|9839.3|9829.3|9840|9830|9839|9829|6
1650991800000|2022-04-26 16:50:00|9839.8|9829.8|9838.5|9828.5|9839.8|9829.8|9838.3|9828.3|7
1650991810000|2022-04-26 16:50:10|9838.3|9828.3|9835.5|9825.5|9838.5|9828.5|9835.5|9825.5|8
1650991820000|2022-04-26 16:50:20|9835.3|9825.3|9839|9829|9839|9829|9835|9825|6
1650991830000|2022-04-26 16:50:30|9838.8|9828.8|9839|9829|9840.3|9830.3|9838.8|9828.8|6
1650991840000|2022-04-26 16:50:40|9839.3|9829.3|9840.5|9830.5|9841.5|9831.5|9839.3|9829.3|10
1650991850000|2022-04-26 16:50:50|9840.8|9830.8|9839.3|9829.3|9841|9831|9839.3|9829.3|13
1650991860000|2022-04-26 16:51:00|9839|9829|9838|9828|9840.3|9830.3|9838|9828|14
1650991870000|2022-04-26 16:51:10|9837.5|9827.5|9838|9828|9838|9828|9837|9827|12
1650991880000|2022-04-26 16:51:20|9838.8|9828.8|9838.8|9828.8|9840|9830|9838.5|9828.5|7
1650991890000|2022-04-26 16:51:30|9838|9828|9836.5|9826.5|9838|9828|9836.5|9826.5|6
1650991900000|2022-04-26 16:51:40|9837|9827|9839.5|9829.5|9839.5|9829.5|9837|9827|6
1650991910000|2022-04-26 16:51:50|9839.3|9829.3|9837.8|9827.8|9839.5|9829.5|9837.3|9827.3|9
1650991920000|2022-04-26 16:52:00|9837.5|9827.5|9836.5|9826.5|9837.5|9827.5|9835.8|9825.8|15
1650991930000|2022-04-26 16:52:10|9836.8|9826.8|9838.3|9828.3|9838.5|9828.5|9836.8|9826.8|6
1650991940000|2022-04-26 16:52:20|9838|9828|9836.3|9826.3|9838|9828|9836.3|9826.3|10
1650991950000|2022-04-26 16:52:30|9835.8|9825.8|9834.8|9824.8|9836|9826|9834.8|9824.8|17
1650991960000|2022-04-26 16:52:40|9834.5|9824.5|9838|9828|9838|9828|9834.5|9824.5|9
1650991970000|2022-04-26 16:52:50|9837.8|9827.8|9837|9827|9837.8|9827.8|9836|9826|10
1650991980000|2022-04-26 16:53:00|9836.8|9826.8|9837|9827|9837.8|9827.8|9836.5|9826.5|13
1650991990000|2022-04-26 16:53:10|9837.3|9827.3|9836.3|9826.3|9837.8|9827.8|9836.3|9826.3|15
1650992000000|2022-04-26 16:53:20|9837|9827|9838|9828|9838|9828|9837|9827|12
1650992010000|2022-04-26 16:53:30|9837.8|9827.8|9837.8|9827.8|9837.8|9827.8|9837.8|9827.8|1
1650992020000|2022-04-26 16:53:40|9837.3|9827.3|9835.5|9825.5|9837.5|9827.5|9835.5|9825.5|11
1650992030000|2022-04-26 16:53:50|9835.8|9825.8|9836.8|9826.8|9837|9827|9835.8|9825.8|5
1650992040000|2022-04-26 16:54:00|9837|9827|9838.3|9828.3|9838.8|9828.8|9836.8|9826.8|6
1650992050000|2022-04-26 16:54:10|9837.3|9827.3|9836.3|9826.3|9837.5|9827.5|9836|9826|8
1650992060000|2022-04-26 16:54:20|9837|9827|9836.8|9826.8|9837|9827|9836.5|9826.5|4
1650992070000|2022-04-26 16:54:30|9836.5|9826.5|9837.8|9827.8|9837.8|9827.8|9836.3|9826.3|15
1650992080000|2022-04-26 16:54:40|9837.5|9827.5|9836.5|9826.5|9837.5|9827.5|9836.3|9826.3|9
1650992090000|2022-04-26 16:54:50|9836.3|9826.3|9836.5|9826.5|9836.8|9826.8|9835.5|9825.5|12
1650992100000|2022-04-26 16:55:00|9836.8|9826.8|9841.9|9821.9|9843.1|9828|9836.8|9821.9|15
1650992110000|2022-04-26 16:55:10|9841.6|9821.6|9841.4|9821.4|9841.9|9821.9|9841.1|9821.1|9
1650992120000|2022-04-26 16:55:20|9841.6|9821.6|9842.1|9822.1|9842.6|9822.6|9841.1|9821.1|15
1650992130000|2022-04-26 16:55:30|9842.4|9822.4|9841.4|9821.4|9843.1|9823.1|9841.4|9821.4|5
1650992140000|2022-04-26 16:55:40|9841.1|9821.1|9840.1|9820.1|9841.4|9821.4|9838.4|9818.4|17
1650992150000|2022-04-26 16:55:50|9840.9|9820.9|9841.4|9821.4|9842.6|9822.6|9840.9|9820.9|17
1650992160000|2022-04-26 16:56:00|9841.9|9821.9|9840.1|9820.1|9841.9|9821.9|9840.1|9820.1|11
1650992170000|2022-04-26 16:56:10|9839.6|9819.6|9841.1|9821.1|9841.1|9821.1|9838.6|9818.6|13
1650992180000|2022-04-26 16:56:20|9840.6|9820.6|9841.1|9821.1|9841.1|9821.1|9840.6|9820.6|2
1650992190000|2022-04-26 16:56:30|9841.4|9821.4|9840.1|9820.1|9841.4|9821.4|9839.9|9819.9|9
1650992200000|2022-04-26 16:56:40|9839.9|9819.9|9839.9|9819.9|9840.1|9820.1|9839.1|9819.1|7
1650992210000|2022-04-26 16:56:50|9840.1|9820.1|9839.4|9819.4|9840.1|9820.1|9839.1|9819.1|12
1650992220000|2022-04-26 16:57:00|9839.1|9819.1|9839.6|9819.6|9840.1|9820.1|9839.1|9819.1|8
1650992230000|2022-04-26 16:57:10|9840.1|9820.1|9840.1|9820.1|9840.1|9820.1|9839.9|9819.9|3
1650992240000|2022-04-26 16:57:20|9839.6|9819.6|9839.4|9819.4|9839.6|9819.6|9839.4|9819.4|2
1650992250000|2022-04-26 16:57:30|9839.6|9819.6|9838.4|9818.4|9839.6|9819.6|9837.9|9817.9|14
1650992260000|2022-04-26 16:57:40|9839.1|9819.1|9839.4|9819.4|9840.1|9820.1|9838.4|9818.4|17
1650992270000|2022-04-26 16:57:50|9840.1|9820.1|9838.6|9818.6|9840.1|9820.1|9838.6|9818.6|14
1650992280000|2022-04-26 16:58:00|9838.1|9818.1|9839.6|9819.6|9839.6|9819.6|9837.6|9817.6|14
1650992290000|2022-04-26 16:58:10|9840.1|9820.1|9843.4|9823.4|9844.1|9824.1|9840.1|9820.1|21
1650992300000|2022-04-26 16:58:20|9843.1|9823.1|9842.6|9822.6|9843.1|9823.1|9842.1|9822.1|3
1650992310000|2022-04-26 16:58:30|9842.1|9822.1|9842.9|9822.9|9843.6|9823.6|9841.9|9821.9|9
1650992320000|2022-04-26 16:58:40|9842.4|9822.4|9842.1|9822.1|9843.9|9823.9|9841.6|9821.6|17
1650992330000|2022-04-26 16:58:50|9842.6|9822.6|9842.4|9822.4|9843.4|9823.4|9842.1|9822.1|13
1650992340000|2022-04-26 16:59:00|9842.1|9822.1|9840.9|9820.9|9843.6|9823.6|9839.6|9819.6|23
1650992350000|2022-04-26 16:59:10|9840.6|9820.6|9837.9|9817.9|9842.1|9822.1|9836.6|9816.6|19
1650992360000|2022-04-26 16:59:20|9837.4|9817.4|9837.9|9817.9|9838.9|9818.9|9834.4|9814.4|24
1651017720000|2022-04-27 00:02:00|9811.8|9791.8|9811.8|9791.8|9813|9793|9811.8|9791.8|8
1651017730000|2022-04-27 00:02:10|9811.3|9791.3|9810.8|9790.8|9811.3|9791.3|9810.8|9790.8|2
1651017750000|2022-04-27 00:02:30|9810.5|9790.5|9808.3|9788.3|9810.5|9790.5|9807.5|9787.5|7
1651017760000|2022-04-27 00:02:40|9807.8|9787.8|9807.5|9787.5|9807.8|9787.8|9807.5|9787.5|2
1651017770000|2022-04-27 00:02:50|9806.5|9786.5|9805.8|9785.8|9806.5|9786.5|9805.8|9785.8|5
1651017780000|2022-04-27 00:03:00|9805.3|9785.3|9804.8|9784.8|9805.3|9785.3|9804.8|9784.8|2
1651017790000|2022-04-27 00:03:10|9804.3|9784.3|9804.3|9784.3|9804.3|9784.3|9804.3|9784.3|1
1651017800000|2022-04-27 00:03:20|9804|9784|9810.5|9790.5|9810.6|9790.6|9804|9784|7
1651017810000|2022-04-27 00:03:30|9810.4|9790.4|9810.9|9790.9|9810.9|9790.9|9810.4|9790.4|3
1651017860000|2022-04-27 00:04:20|9811.3|9791.3|9811.8|9791.8|9811.8|9791.8|9811|9791|3
1651017880000|2022-04-27 00:04:40|9811.5|9791.5|9811.5|9791.5|9811.5|9791.5|9811.5|9791.5|1
1651017890000|2022-04-27 00:04:50|9811.8|9791.8|9811.8|9791.8|9811.8|9791.8|9811.8|9791.8|1
1651017900000|2022-04-27 00:05:00|9812.8|9792.8|9812.8|9792.8|9812.8|9792.8|9812.8|9792.8|1
1651017910000|2022-04-27 00:05:10|9812.3|9792.3|9813.3|9793.3|9813.5|9793.5|9812.3|9792.3|3
1651017920000|2022-04-27 00:05:20|9813.8|9793.8|9813.8|9793.8|9813.8|9793.8|9813.8|9793.8|1
1651017940000|2022-04-27 00:05:40|9813.3|9793.3|9813.3|9793.3|9813.3|9793.3|9813.3|9793.3|1
1651017950000|2022-04-27 00:05:50|9814|9794|9814|9794|9814|9794|9814|9794|1
1651017960000|2022-04-27 00:06:00|9813.5|9793.5|9813.8|9793.8|9814.5|9794.5|9813.5|9793.5|3
1651017990000|2022-04-27 00:06:30|9814.3|9794.3|9814|9794|9814.3|9794.3|9814|9794|2
1651018000000|2022-04-27 00:06:40|9813.5|9793.5|9813.5|9793.5|9814.3|9794.3|9813.5|9793.5|3
1651018010000|2022-04-27 00:06:50|9813.8|9793.8|9812.8|9792.8|9813.8|9793.8|9812.8|9792.8|8
1651018040000|2022-04-27 00:07:20|9812.5|9792.5|9812.5|9792.5|9812.5|9792.5|9812.5|9792.5|1
1651018060000|2022-04-27 00:07:40|9811.8|9791.8|9811.3|9791.3|9811.8|9791.8|9811.3|9791.3|6
1651018070000|2022-04-27 00:07:50|9812|9792|9812|9792|9812|9792|9811.5|9791.5|3
1651018110000|2022-04-27 00:08:30|9811.5|9791.5|9811.3|9791.3|9811.5|9791.5|9811.3|9791.3|2
1651018130000|2022-04-27 00:08:50|9811.8|9791.8|9812.3|9792.3|9812.3|9792.3|9811.8|9791.8|3
1651018140000|2022-04-27 00:09:00|9812.8|9792.8|9816|9796|9816|9796|9812.8|9792.8|4
1651018150000|2022-04-27 00:09:10|9818|9798|9817.5|9797.5|9818|9798|9817.5|9797.5|2
1651018170000|2022-04-27 00:09:30|9817|9797|9815.8|9795.8|9817|9797|9814.8|9794.8|5
1651018180000|2022-04-27 00:09:40|9815.3|9795.3|9816.3|9796.3|9816.3|9796.3|9815.3|9795.3|3
1651018190000|2022-04-27 00:09:50|9816|9796|9814.8|9794.8|9816|9796|9814.8|9794.8|3
1651018200000|2022-04-27 00:10:00|9814.3|9794.3|9814.3|9794.3|9814.5|9794.5|9814|9794|4
1651018210000|2022-04-27 00:10:10|9813.8|9793.8|9813.3|9793.3|9814|9794|9813.3|9793.3|4
1651018220000|2022-04-27 00:10:20|9812.8|9792.8|9812.3|9792.3|9812.8|9792.8|9812.3|9792.3|2
1651018240000|2022-04-27 00:10:40|9812.8|9792.8|9816.3|9796.3|9816.3|9796.3|9812.8|9792.8|6
1651018250000|2022-04-27 00:10:50|9816|9796|9816|9796|9816.5|9796.5|9815.5|9795.5|6
1651018260000|2022-04-27 00:11:00|9816.5|9796.5|9816|9796|9816.5|9796.5|9816|9796|2
1651018280000|2022-04-27 00:11:20|9815.5|9795.5|9814.8|9794.8|9815.5|9795.5|9814.8|9794.8|2
1651018290000|2022-04-27 00:11:30|9814.3|9794.3|9812.8|9792.8|9814.5|9794.5|9812.8|9792.8|5
1651018300000|2022-04-27 00:11:40|9812.3|9792.3|9812.5|9792.5|9812.5|9792.5|9812|9792|3
1651018310000|2022-04-27 00:11:50|9812|9792|9812|9792|9812|9792|9812|9792|1
1651018320000|2022-04-27 00:12:00|9812.3|9792.3|9812.3|9792.3|9812.8|9792.8|9812.3|9792.3|3
1651018330000|2022-04-27 00:12:10|9812.8|9792.8|9814|9794|9814|9794|9812.8|9792.8|3
1651018340000|2022-04-27 00:12:20|9814.8|9794.8|9812.8|9792.8|9814.8|9794.8|9812.3|9792.3|4
1651018350000|2022-04-27 00:12:30|9813.3|9793.3|9814.5|9794.5|9814.5|9794.5|9813.3|9793.3|2
1651018360000|2022-04-27 00:12:40|9814.3|9794.3|9812.8|9792.8|9814.3|9794.3|9812.8|9792.8|6
1651018370000|2022-04-27 00:12:50|9813|9793|9813|9793|9813.5|9793.5|9813|9793|3
1651018380000|2022-04-27 00:13:00|9813.5|9793.5|9813|9793|9813.5|9793.5|9813|9793|2
1651018390000|2022-04-27 00:13:10|9812.5|9792.5|9812.3|9792.3|9812.5|9792.5|9811|9791|5
1651018420000|2022-04-27 00:13:40|9811.8|9791.8|9811.3|9791.3|9811.8|9791.8|9811.3|9791.3|4
1651018440000|2022-04-27 00:14:00|9810.8|9790.8|9811.3|9791.3|9811.3|9791.3|9810.8|9790.8|2
1651018450000|2022-04-27 00:14:10|9811.5|9791.5|9811.5|9791.5|9811.5|9791.5|9811.5|9791.5|1
1651018490000|2022-04-27 00:14:50|9812|9792|9812|9792|9812|9792|9812|9792|1
1651018500000|2022-04-27 00:15:00|9812.5|9792.5|9813.5|9793.5|9813.5|9793.5|9812|9792|5
1651018520000|2022-04-27 00:15:20|9813|9793|9813|9793|9813|9793|9813|9793|1
1651018560000|2022-04-27 00:16:00|9812.8|9792.8|9809.5|9789.5|9812.8|9792.8|9809.5|9789.5|9
1651018570000|2022-04-27 00:16:10|9810|9790|9809.8|9789.8|9810.5|9790.5|9809.8|9789.8|4
1651018580000|2022-04-27 00:16:20|9809.3|9789.3|9806.9|9786.9|9809.8|9789.8|9806.9|9786.9|7
1651018590000|2022-04-27 00:16:30|9806.6|9786.6|9805.8|9785.8|9806.6|9786.6|9804.9|9784.9|7
1651018600000|2022-04-27 00:16:40|9806.5|9786.5|9807.5|9787.5|9807.5|9787.5|9806.5|9786.5|2
1651018670000|2022-04-27 00:17:50|9807.8|9787.8|9807.3|9787.3|9807.8|9787.8|9807.3|9787.3|2
1651018680000|2022-04-27 00:18:00|9807|9787|9807.5|9787.5|9807.5|9787.5|9807|9787|2
1651018690000|2022-04-27 00:18:10|9808|9788|9806.3|9786.3|9808|9788|9806.3|9786.3|4
1651018710000|2022-04-27 00:18:30|9805.8|9785.8|9804.3|9784.3|9805.8|9785.8|9804.3|9784.3|7
1651018720000|2022-04-27 00:18:40|9804.5|9784.5|9804.5|9784.5|9804.5|9784.5|9804.5|9784.5|1
1651018730000|2022-04-27 00:18:50|9804.3|9784.3|9804.8|9784.8|9804.8|9784.8|9804.3|9784.3|2
1651018740000|2022-04-27 00:19:00|9804.3|9784.3|9804.3|9784.3|9804.3|9784.3|9803.5|9783.5|4
1651018760000|2022-04-27 00:19:20|9803.5|9783.5|9804.5|9784.5|9804.5|9784.5|9803.5|9783.5|3
1651018770000|2022-04-27 00:19:30|9803.5|9783.5|9804|9784|9804.3|9784.3|9803.5|9783.5|3
1651018780000|2022-04-27 00:19:40|9803.5|9783.5|9801.8|9781.8|9804.3|9784.3|9801.8|9781.8|4
1651018800000|2022-04-27 00:20:00|9801.5|9781.5|9801.5|9781.5|9801.5|9781.5|9801|9781|3
1651018810000|2022-04-27 00:20:10|9802|9782|9801|9781|9802.8|9782.8|9801|9781|5
1651018840000|2022-04-27 00:20:40|9801.5|9781.5|9801.5|9781.5|9801.5|9781.5|9801.5|9781.5|1
1651018880000|2022-04-27 00:21:20|9801.8|9781.8|9802|9782|9802|9782|9801.5|9781.5|3
1651018890000|2022-04-27 00:21:30|9802.8|9782.8|9804.5|9784.5|9804.5|9784.5|9802.8|9782.8|2
1651018900000|2022-04-27 00:21:40|9804.8|9784.8|9805.3|9785.3|9805.8|9785.8|9804.8|9784.8|4
1651018910000|2022-04-27 00:21:50|9805.8|9785.8|9804.5|9784.5|9806|9786|9804.5|9784.5|3
1651018920000|2022-04-27 00:22:00|9804.8|9784.8|9803.5|9783.5|9805.3|9785.3|9803.5|9783.5|6
1651018950000|2022-04-27 00:22:30|9804|9784|9804.3|9784.3|9804.3|9784.3|9804|9784|2
1651018960000|2022-04-27 00:22:40|9803.8|9783.8|9803|9783|9803.8|9783.8|9803|9783|2
1651018970000|2022-04-27 00:22:50|9802.8|9782.8|9802.8|9782.8|9803.3|9783.3|9802.8|9782.8|5
1651018980000|2022-04-27 00:23:00|9803.3|9783.3|9802.8|9782.8|9803.3|9783.3|9802.8|9782.8|8
1651018990000|2022-04-27 00:23:10|9803.3|9783.3|9803.3|9783.3|9803.3|9783.3|9803.3|9783.3|1
1651019000000|2022-04-27 00:23:20|9802.8|9782.8|9803.3|9783.3|9803.3|9783.3|9802.8|9782.8|4
1651019010000|2022-04-27 00:23:30|9802.8|9782.8|9803.3|9783.3|9803.3|9783.3|9802.8|9782.8|2
1651019040000|2022-04-27 00:24:00|9803.8|9783.8|9801.8|9781.8|9803.8|9783.8|9801.8|9781.8|6
1651019050000|2022-04-27 00:24:10|9801.3|9781.3|9801.3|9781.3|9801.5|9781.5|9801.3|9781.3|3
1651019060000|2022-04-27 00:24:20|9801.5|9781.5|9801.8|9781.8|9802|9782|9801.5|9781.5|3
1651019070000|2022-04-27 00:24:30|9802.3|9782.3|9802.3|9782.3|9802.3|9782.3|9802.3|9782.3|1
1651019080000|2022-04-27 00:24:40|9801.8|9781.8|9802.8|9782.8|9802.8|9782.8|9801.8|9781.8|2
1651019100000|2022-04-27 00:25:00|9803.3|9783.3|9803|9783|9803.3|9783.3|9803|9783|2
1651019130000|2022-04-27 00:25:30|9803.5|9783.5|9804|9784|9804|9784|9803.5|9783.5|2
1651019140000|2022-04-27 00:25:40|9805|9785|9805.3|9785.3|9805.3|9785.3|9804|9784|6
1651019160000|2022-04-27 00:26:00|9805.8|9785.8|9806|9786|9806.3|9786.3|9805.8|9785.8|4
1651019170000|2022-04-27 00:26:10|9806.3|9786.3|9806|9786|9806.5|9786.5|9806|9786|4
1651019190000|2022-04-27 00:26:30|9806.3|9786.3|9806.3|9786.3|9806.3|9786.3|9806.3|9786.3|1
1651019200000|2022-04-27 00:26:40|9806|9786|9805.5|9785.5|9806|9786|9805.5|9785.5|2
1651019210000|2022-04-27 00:26:50|9805|9785|9806.5|9786.5|9806.5|9786.5|9804.8|9784.8|4
1651019220000|2022-04-27 00:27:00|9805.8|9785.8|9806.3|9786.3|9806.3|9786.3|9805.8|9785.8|2
1651019230000|2022-04-27 00:27:10|9806.8|9786.8|9807|9787|9807.3|9787.3|9806.8|9786.8|3
1651019240000|2022-04-27 00:27:20|9806.5|9786.5|9806.5|9786.5|9806.5|9786.5|9806.5|9786.5|1
1651019250000|2022-04-27 00:27:30|9806.3|9786.3|9805.8|9785.8|9806.3|9786.3|9805.8|9785.8|3
1651019260000|2022-04-27 00:27:40|9806.5|9786.5|9805.5|9785.5|9806.5|9786.5|9805.5|9785.5|7
1651019280000|2022-04-27 00:28:00|9805.8|9785.8|9806|9786|9806|9786|9805.8|9785.8|2
1651019310000|2022-04-27 00:28:30|9805.5|9785.5|9805.5|9785.5|9805.5|9785.5|9805.5|9785.5|1
1651019320000|2022-04-27 00:28:40|9806|9786|9806.3|9786.3|9807.8|9787.8|9806|9786|3
1651019330000|2022-04-27 00:28:50|9806.8|9786.8|9806.3|9786.3|9806.8|9786.8|9806.3|9786.3|2
1651019340000|2022-04-27 00:29:00|9806.8|9786.8|9806.3|9786.3|9806.8|9786.8|9806.3|9786.3|2
1651019350000|2022-04-27 00:29:10|9806.8|9786.8|9807.5|9787.5|9807.5|9787.5|9806.8|9786.8|2
1651019360000|2022-04-27 00:29:20|9808|9788|9807.8|9787.8|9808.5|9788.5|9807.8|9787.8|4
1651019370000|2022-04-27 00:29:30|9808.3|9788.3|9809.5|9789.5|9809.5|9789.5|9808|9788|5
1651019380000|2022-04-27 00:29:40|9809.3|9789.3|9809|9789|9809.3|9789.3|9809|9789|2
1651019390000|2022-04-27 00:29:50|9809.5|9789.5|9809.5|9789.5|9809.5|9789.5|9809.5|9789.5|1
1651019400000|2022-04-27 00:30:00|9809.3|9789.3|9808.5|9788.5|9809.3|9789.3|9808.5|9788.5|2
1651019410000|2022-04-27 00:30:10|9808.3|9788.3|9806.8|9786.8|9808.3|9788.3|9806.8|9786.8|5
1651019420000|2022-04-27 00:30:20|9807|9787|9806.8|9786.8|9807|9787|9806.8|9786.8|2
1651019430000|2022-04-27 00:30:30|9806.3|9786.3|9807.3|9787.3|9807.3|9787.3|9806.3|9786.3|3
1651019440000|2022-04-27 00:30:40|9808.5|9788.5|9808|9788|9808.5|9788.5|9808|9788|2
1651019450000|2022-04-27 00:30:50|9807.5|9787.5|9808.3|9788.3|9808.3|9788.3|9807.3|9787.3|5
1651019470000|2022-04-27 00:31:10|9807.8|9787.8|9808.5|9788.5|9808.5|9788.5|9807.8|9787.8|3
1651019500000|2022-04-27 00:31:40|9808.3|9788.3|9808.3|9788.3|9808.3|9788.3|9808.3|9788.3|1
1651019520000|2022-04-27 00:32:00|9807.8|9787.8|9806.5|9786.5|9807.8|9787.8|9806.5|9786.5|4
1651019540000|2022-04-27 00:32:20|9806.3|9786.3|9805.8|9785.8|9806.3|9786.3|9805.8|9785.8|2
1651019550000|2022-04-27 00:32:30|9805.3|9785.3|9804.3|9784.3|9805.3|9785.3|9804.3|9784.3|4
1651019560000|2022-04-27 00:32:40|9804|9784|9804|9784|9804|9784|9804|9784|1
1651019570000|2022-04-27 00:32:50|9803.5|9783.5|9803.8|9783.8|9803.8|9783.8|9803.5|9783.5|2
1651019600000|2022-04-27 00:33:20|9804.3|9784.3|9804|9784|9804.3|9784.3|9804|9784|2
1651019610000|2022-04-27 00:33:30|9804.3|9784.3|9804.3|9784.3|9804.3|9784.3|9804.3|9784.3|1
1651019630000|2022-04-27 00:33:50|9804.5|9784.5|9805|9785|9805|9785|9804.5|9784.5|2
1651019640000|2022-04-27 00:34:00|9804.3|9784.3|9804.5|9784.5|9804.5|9784.5|9804.3|9784.3|2
1651019650000|2022-04-27 00:34:10|9805|9785|9805.5|9785.5|9805.5|9785.5|9805|9785|2
1651019660000|2022-04-27 00:34:20|9806|9786|9805.8|9785.8|9806|9786|9805.8|9785.8|2
1651019670000|2022-04-27 00:34:30|9806.8|9786.8|9804.3|9784.3|9806.8|9786.8|9804.3|9784.3|3
1651019680000|2022-04-27 00:34:40|9803.5|9783.5|9803.5|9783.5|9804|9784|9803.5|9783.5|3
1651019690000|2022-04-27 00:34:50|9802.8|9782.8|9803.3|9783.3|9803.3|9783.3|9802.8|9782.8|2
1651019750000|2022-04-27 00:35:50|9802.8|9782.8|9802.8|9782.8|9802.8|9782.8|9802.8|9782.8|1
1651019760000|2022-04-27 00:36:00|9803|9783|9802.8|9782.8|9803|9783|9802.8|9782.8|2
1651019780000|2022-04-27 00:36:20|9802.3|9782.3|9803|9783|9803.3|9783.3|9802.3|9782.3|3
1651019800000|2022-04-27 00:36:40|9802.8|9782.8|9801.8|9781.8|9802.8|9782.8|9801.8|9781.8|3
1651019810000|2022-04-27 00:36:50|9801.3|9781.3|9801.3|9781.3|9801.3|9781.3|9801.3|9781.3|1
1651019830000|2022-04-27 00:37:10|9801.8|9781.8|9803.3|9783.3|9803.3|9783.3|9801.8|9781.8|2
1651019840000|2022-04-27 00:37:20|9803.8|9783.8|9803.8|9783.8|9803.8|9783.8|9803.8|9783.8|1
1651019860000|2022-04-27 00:37:40|9803.3|9783.3|9802.8|9782.8|9803.3|9783.3|9802.8|9782.8|2
1651019890000|2022-04-27 00:38:10|9803.3|9783.3|9803.8|9783.8|9803.8|9783.8|9803|9783|4
1651019900000|2022-04-27 00:38:20|9803.3|9783.3|9803|9783|9803.5|9783.5|9803|9783|4
1651019910000|2022-04-27 00:38:30|9803.5|9783.5|9803.5|9783.5|9803.5|9783.5|9803.5|9783.5|1
1651019920000|2022-04-27 00:38:40|9803|9783|9803|9783|9803|9783|9803|9783|1
1651019930000|2022-04-27 00:38:50|9802.8|9782.8|9803|9783|9803|9783|9802.8|9782.8|2
1651019960000|2022-04-27 00:39:20|9802.5|9782.5|9802|9782|9802.5|9782.5|9802|9782|2
1651020000000|2022-04-27 00:40:00|9803|9783|9802|9782|9803|9783|9802|9782|3
1651020010000|2022-04-27 00:40:10|9801.8|9781.8|9801.8|9781.8|9801.8|9781.8|9801.8|9781.8|1
1651020020000|2022-04-27 00:40:20|9802.3|9782.3|9802.3|9782.3|9802.3|9782.3|9802.3|9782.3|1
1651020080000|2022-04-27 00:41:20|9802.5|9782.5|9802.5|9782.5|9802.5|9782.5|9802.5|9782.5|1
1651020130000|2022-04-27 00:42:10|9802|9782|9802|9782|9802|9782|9802|9782|1
1651020140000|2022-04-27 00:42:20|9801.3|9781.3|9800.8|9780.8|9801.3|9781.3|9800.8|9780.8|2
1651020150000|2022-04-27 00:42:30|9801.3|9781.3|9801.3|9781.3|9801.3|9781.3|9801.3|9781.3|1
1651020160000|2022-04-27 00:42:40|9800.8|9780.8|9800.8|9780.8|9800.8|9780.8|9800.8|9780.8|1
1651020170000|2022-04-27 00:42:50|9800.3|9780.3|9799|9779|9800.3|9780.3|9798.8|9778.8|3
1651020190000|2022-04-27 00:43:10|9800|9780|9799.8|9779.8|9800|9780|9799.5|9779.5|4
1651020200000|2022-04-27 00:43:20|9799.3|9779.3|9799.8|9779.8|9799.8|9779.8|9799.3|9779.3|2
1651020240000|2022-04-27 00:44:00|9800|9780|9800.3|9780.3|9800.3|9780.3|9799.8|9779.8|3
1651020270000|2022-04-27 00:44:30|9799.8|9779.8|9800.3|9780.3|9800.3|9780.3|9799.8|9779.8|2
1651020280000|2022-04-27 00:44:40|9799.8|9779.8|9799.3|9779.3|9799.8|9779.8|9799.3|9779.3|2
1651020300000|2022-04-27 00:45:00|9799|9779|9798.5|9778.5|9799|9779|9798.5|9778.5|2
1651020310000|2022-04-27 00:45:10|9799|9779|9799.5|9779.5|9800|9780|9799|9779|3
1651020320000|2022-04-27 00:45:20|9799|9779|9798.5|9778.5|9800|9780|9798.5|9778.5|6
1651020330000|2022-04-27 00:45:30|9798.8|9778.8|9799|9779|9799.8|9779.8|9798.5|9778.5|6
1651020360000|2022-04-27 00:46:00|9799.3|9779.3|9799|9779|9799.3|9779.3|9799|9779|2
1651020370000|2022-04-27 00:46:10|9799.5|9779.5|9799.5|9779.5|9799.5|9779.5|9799|9779|3
1651020380000|2022-04-27 00:46:20|9800.3|9780.3|9801.3|9781.3|9801.3|9781.3|9800.3|9780.3|3
1651020390000|2022-04-27 00:46:30|9801.5|9781.5|9801.5|9781.5|9801.5|9781.5|9801.5|9781.5|1
1651020400000|2022-04-27 00:46:40|9802|9782|9802|9782|9802|9782|9802|9782|1
1651020410000|2022-04-27 00:46:50|9802.8|9782.8|9803.5|9783.5|9803.8|9783.8|9802.8|9782.8|3
1651020420000|2022-04-27 00:47:00|9802.5|9782.5|9802.5|9782.5|9802.5|9782.5|9802.5|9782.5|1
1651020430000|2022-04-27 00:47:10|9802.3|9782.3|9802.3|9782.3|9802.3|9782.3|9802.3|9782.3|1
1651020440000|2022-04-27 00:47:20|9801.5|9781.5|9802.3|9782.3|9802.3|9782.3|9801|9781|4
1651020460000|2022-04-27 00:47:40|9802.5|9782.5|9802.5|9782.5|9802.5|9782.5|9802.5|9782.5|1
1651020470000|2022-04-27 00:47:50|9802|9782|9802|9782|9802|9782|9802|9782|1
1651020490000|2022-04-27 00:48:10|9802.5|9782.5|9802.5|9782.5|9802.5|9782.5|9802.5|9782.5|1
1651020510000|2022-04-27 00:48:30|9802|9782|9802|9782|9802.5|9782.5|9802|9782|3
1651020520000|2022-04-27 00:48:40|9802.5|9782.5|9802.3|9782.3|9802.5|9782.5|9802.3|9782.3|2
1651020560000|2022-04-27 00:49:20|9802.5|9782.5|9801.8|9781.8|9802.5|9782.5|9801.8|9781.8|3
1651020570000|2022-04-27 00:49:30|9802|9782|9802|9782|9802|9782|9802|9782|1
1651020580000|2022-04-27 00:49:40|9802.5|9782.5|9801|9781|9802.5|9782.5|9801|9781|2
1651020590000|2022-04-27 00:49:50|9801.5|9781.5|9801.8|9781.8|9802.3|9782.3|9801.5|9781.5|3
1651020620000|2022-04-27 00:50:20|9802.3|9782.3|9802.3|9782.3|9802.3|9782.3|9802.3|9782.3|1
1651020630000|2022-04-27 00:50:30|9802.8|9782.8|9802.8|9782.8|9802.8|9782.8|9802.3|9782.3|3
1651020640000|2022-04-27 00:50:40|9802.3|9782.3|9802.3|9782.3|9802.8|9782.8|9802.3|9782.3|3
1651020670000|2022-04-27 00:51:10|9802.5|9782.5|9802.3|9782.3|9802.5|9782.5|9802.3|9782.3|2
1651020680000|2022-04-27 00:51:20|9801.8|9781.8|9801.3|9781.3|9801.8|9781.8|9801.3|9781.3|2
1651020690000|2022-04-27 00:51:30|9800.5|9780.5|9800.3|9780.3|9800.5|9780.5|9800|9780|3
1651020710000|2022-04-27 00:51:50|9801|9781|9801|9781|9801|9781|9801|9781|1
1651020720000|2022-04-27 00:52:00|9802|9782|9801.8|9781.8|9802|9782|9801|9781|4
1651020770000|2022-04-27 00:52:50|9801.3|9781.3|9802|9782|9802|9782|9801.3|9781.3|4
1651020780000|2022-04-27 00:53:00|9801.5|9781.5|9802.3|9782.3|9802.5|9782.5|9801|9781|10
1651020790000|2022-04-27 00:53:10|9801.8|9781.8|9802.5|9782.5|9802.8|9782.8|9801|9781|7
1651020800000|2022-04-27 00:53:20|9802|9782|9801.5|9781.5|9802|9782|9801.5|9781.5|2
1651020810000|2022-04-27 00:53:30|9802|9782|9802|9782|9802|9782|9801.5|9781.5|3
1651020820000|2022-04-27 00:53:40|9801.8|9781.8|9801.8|9781.8|9801.8|9781.8|9801.8|9781.8|1
1651020830000|2022-04-27 00:53:50|9801.3|9781.3|9801.8|9781.8|9801.8|9781.8|9801.3|9781.3|4
1651020840000|2022-04-27 00:54:00|9801.5|9781.5|9801.8|9781.8|9802|9782|9801.5|9781.5|4
1651020850000|2022-04-27 00:54:10|9802|9782|9801.8|9781.8|9802|9782|9801.8|9781.8|4
1651020860000|2022-04-27 00:54:20|9802.3|9782.3|9802.3|9782.3|9802.3|9782.3|9801.8|9781.8|3
1651020880000|2022-04-27 00:54:40|9801.8|9781.8|9801.8|9781.8|9801.8|9781.8|9801.8|9781.8|1
1651020910000|2022-04-27 00:55:10|9802|9782|9802.3|9782.3|9802.3|9782.3|9802|9782|2
1651020920000|2022-04-27 00:55:20|9802.5|9782.5|9804|9784|9804|9784|9802.5|9782.5|2
1651020930000|2022-04-27 00:55:30|9803.5|9783.5|9803.3|9783.3|9803.5|9783.5|9803.3|9783.3|2
1651020940000|2022-04-27 00:55:40|9803.5|9783.5|9804.3|9784.3|9804.3|9784.3|9803.5|9783.5|2
1651020950000|2022-04-27 00:55:50|9805.5|9785.5|9805.8|9785.8|9805.8|9785.8|9805.5|9785.5|2
1651020960000|2022-04-27 00:56:00|9805|9785|9804.8|9784.8|9805|9785|9804.8|9784.8|2
1651020970000|2022-04-27 00:56:10|9805|9785|9806|9786|9806|9786|9805|9785|3
1651020980000|2022-04-27 00:56:20|9805.8|9785.8|9806|9786|9806|9786|9805.8|9785.8|2
1651020990000|2022-04-27 00:56:30|9805.8|9785.8|9803.5|9783.5|9805.8|9785.8|9803.5|9783.5|4
1651021000000|2022-04-27 00:56:40|9803.8|9783.8|9804.8|9784.8|9804.8|9784.8|9803.8|9783.8|3
1651021020000|2022-04-27 00:57:00|9805.5|9785.5|9804.5|9784.5|9805.5|9785.5|9804.5|9784.5|2
1651021030000|2022-04-27 00:57:10|9804|9784|9803|9783|9804|9784|9803|9783|3
1651021040000|2022-04-27 00:57:20|9803.3|9783.3|9805|9785|9805.5|9785.5|9803.3|9783.3|6
1651021050000|2022-04-27 00:57:30|9805.3|9785.3|9808.8|9788.8|9808.8|9788.8|9805.3|9785.3|6
1651021060000|2022-04-27 00:57:40|9809.3|9789.3|9809.5|9789.5|9810|9790|9809.3|9789.3|3
1651021070000|2022-04-27 00:57:50|9810|9790|9809|9789|9810|9790|9809|9789|4
1651021080000|2022-04-27 00:58:00|9809.8|9789.8|9811|9791|9811|9791|9809.8|9789.8|3
1651021090000|2022-04-27 00:58:10|9811.3|9791.3|9811.3|9791.3|9811.3|9791.3|9811.3|9791.3|1
1651021110000|2022-04-27 00:58:30|9811.8|9791.8|9812.8|9792.8|9812.8|9792.8|9811.8|9791.8|6
1651021120000|2022-04-27 00:58:40|9811.8|9791.8|9812.5|9792.5|9813|9793|9811.8|9791.8|5
1651021130000|2022-04-27 00:58:50|9812.3|9792.3|9811.5|9791.5|9812.3|9792.3|9811.5|9791.5|5
1651021140000|2022-04-27 00:59:00|9810.8|9790.8|9809.3|9789.3|9811.3|9791.3|9809.3|9789.3|4
1651021150000|2022-04-27 00:59:10|9810|9790|9809.3|9789.3|9810|9790|9809.3|9789.3|6
1651021160000|2022-04-27 00:59:20|9809.8|9789.8|9811|9791|9811|9791|9808.8|9788.8|6
1651021170000|2022-04-27 00:59:30|9811.5|9791.5|9811.5|9791.5|9811.5|9791.5|9810.5|9790.5|6
1651021180000|2022-04-27 00:59:40|9811|9791|9811.5|9791.5|9812.5|9792.5|9811|9791|8
1651021190000|2022-04-27 00:59:50|9812.3|9792.3|9813.3|9793.3|9813.3|9793.3|9812.3|9792.3|7
1651021200000|2022-04-27 01:00:00|9813|9793|9818.5|9798.5|9818.5|9798.5|9812.3|9792.3|25
1651021210000|2022-04-27 01:00:10|9819.8|9799.8|9821.5|9801.5|9822.3|9802.3|9819.8|9799.8|14
1651021220000|2022-04-27 01:00:20|9822|9802|9821.8|9801.8|9822.3|9802.3|9820.3|9800.3|13
1651021230000|2022-04-27 01:00:30|9821.3|9801.3|9823.8|9803.8|9823.8|9803.8|9820|9800|10
1651021240000|2022-04-27 01:00:40|9823.3|9803.3|9825.5|9805.5|9825.8|9805.8|9823.3|9803.3|15
1651021250000|2022-04-27 01:00:50|9825|9805|9826|9806|9828|9808|9823.5|9803.5|21
1651021260000|2022-04-27 01:01:00|9826.8|9806.8|9827.5|9807.5|9829.5|9809.5|9825.5|9805.5|23
1651021270000|2022-04-27 01:01:10|9827.8|9807.8|9830.3|9810.3|9830.8|9810.8|9826|9806|16
1651021280000|2022-04-27 01:01:20|9829.8|9809.8|9831.3|9811.3|9831.5|9811.5|9829.8|9809.8|14
1651021290000|2022-04-27 01:01:30|9830.8|9810.8|9830.5|9810.5|9832.3|9812.3|9830.3|9810.3|10
1651021300000|2022-04-27 01:01:40|9831|9811|9833.3|9813.3|9834.3|9814.3|9831|9811|9
1651021320000|2022-04-27 01:02:00|9833.8|9813.8|9836.3|9816.3|9837|9817|9833.8|9813.8|10
1651021330000|2022-04-27 01:02:10|9836.8|9816.8|9838|9818|9838|9818|9834.8|9814.8|13
1651021340000|2022-04-27 01:02:20|9838.5|9818.5|9838.5|9818.5|9839|9819|9837.5|9817.5|18
1651021350000|2022-04-27 01:02:30|9837.8|9817.8|9837.5|9817.5|9838|9818|9836.3|9816.3|11
1651021360000|2022-04-27 01:02:40|9837.8|9817.8|9838.5|9818.5|9838.8|9818.8|9836.8|9816.8|9
1651021370000|2022-04-27 01:02:50|9839|9819|9839|9819|9840.8|9820.8|9838.5|9818.5|7
1651021380000|2022-04-27 01:03:00|9840|9820|9837|9817|9840|9820|9837|9817|10
1651021390000|2022-04-27 01:03:10|9837.5|9817.5|9838|9818|9838.8|9818.8|9837|9817|12
1651021400000|2022-04-27 01:03:20|9837.8|9817.8|9839.5|9819.5|9839.8|9819.8|9837.8|9817.8|10
1651021410000|2022-04-27 01:03:30|9840|9820|9838|9818|9840|9820|9837.8|9817.8|15
1651021420000|2022-04-27 01:03:40|9838.3|9818.3|9838.8|9818.8|9838.8|9818.8|9836.5|9816.5|7
1651021430000|2022-04-27 01:03:50|9838.3|9818.3|9838|9818|9838.8|9818.8|9837.5|9817.5|9
1651021440000|2022-04-27 01:04:00|9837.8|9817.8|9839|9819|9839.5|9819.5|9837.3|9817.3|13
1651021450000|2022-04-27 01:04:10|9839.3|9819.3|9838.8|9818.8|9839.3|9819.3|9838.3|9818.3|6
1651021460000|2022-04-27 01:04:20|9838.5|9818.5|9838.8|9818.8|9840|9820|9837.5|9817.5|18
1651021470000|2022-04-27 01:04:30|9838.5|9818.5|9838.5|9818.5|9839.3|9819.3|9838|9818|7
1651021480000|2022-04-27 01:04:40|9839|9819|9838.8|9818.8|9839|9819|9838.8|9818.8|2
1651021490000|2022-04-27 01:04:50|9838.5|9818.5|9838.8|9818.8|9838.8|9818.8|9838.5|9818.5|2
1651021500000|2022-04-27 01:05:00|9838.3|9818.3|9838.3|9818.3|9838.3|9818.3|9838.3|9818.3|1
1651021510000|2022-04-27 01:05:10|9838.8|9818.8|9842.3|9822.3|9842.3|9822.3|9838.8|9818.8|13
1651021520000|2022-04-27 01:05:20|9841.8|9821.8|9839.5|9819.5|9842|9822|9839.5|9819.5|11
1651021530000|2022-04-27 01:05:30|9839|9819|9839.4|9819.4|9839.4|9819.4|9839|9819|3
1651021540000|2022-04-27 01:05:40|9840.3|9820.3|9841.5|9821.5|9841.5|9821.5|9840.3|9820.3|4
1651021550000|2022-04-27 01:05:50|9842|9822|9843|9823|9843.8|9823.8|9842|9822|6
1651021560000|2022-04-27 01:06:00|9842.5|9822.5|9843.3|9823.3|9843.5|9823.5|9841.8|9821.8|10
1651021570000|2022-04-27 01:06:10|9844|9824|9843|9823|9844.5|9824.5|9843|9823|7
1651021580000|2022-04-27 01:06:20|9843.3|9823.3|9841|9821|9844|9824|9841|9821|9
1651021590000|2022-04-27 01:06:30|9841.5|9821.5|9842|9822|9842|9822|9841|9821|3
1651021600000|2022-04-27 01:06:40|9842.5|9822.5|9842|9822|9842.5|9822.5|9842|9822|2
1651021610000|2022-04-27 01:06:50|9841.5|9821.5|9842.3|9822.3|9842.3|9822.3|9841.5|9821.5|3
1651021620000|2022-04-27 01:07:00|9842.8|9822.8|9843.8|9823.8|9844|9824|9842.3|9822.3|5
1651021630000|2022-04-27 01:07:10|9844.3|9824.3|9841.3|9821.3|9844.3|9824.3|9841.3|9821.3|12
1651021640000|2022-04-27 01:07:20|9840.5|9820.5|9841.3|9821.3|9841.5|9821.5|9840.5|9820.5|4
1651021650000|2022-04-27 01:07:30|9841|9821|9842.3|9822.3|9842.3|9822.3|9840.5|9820.5|4
1651021660000|2022-04-27 01:07:40|9842.8|9822.8|9841.3|9821.3|9842.8|9822.8|9841.3|9821.3|4
1651021680000|2022-04-27 01:08:00|9841.8|9821.8|9841.5|9821.5|9842|9822|9840.8|9820.8|4
1651021690000|2022-04-27 01:08:10|9841.8|9821.8|9842.8|9822.8|9842.8|9822.8|9841.3|9821.3|6
1651021700000|2022-04-27 01:08:20|9843|9823|9844.5|9824.5|9844.5|9824.5|9843|9823|6
1651021710000|2022-04-27 01:08:30|9845|9825|9845.3|9825.3|9845.3|9825.3|9844.5|9824.5|4
1651021730000|2022-04-27 01:08:50|9844.8|9824.8|9843.8|9823.8|9845.3|9825.3|9843.8|9823.8|12
1651021740000|2022-04-27 01:09:00|9844.3|9824.3|9842.8|9822.8|9844.3|9824.3|9842.8|9822.8|12
1651021750000|2022-04-27 01:09:10|9843|9823|9842.3|9822.3|9843.8|9823.8|9842.3|9822.3|8
1651021760000|2022-04-27 01:09:20|9842.8|9822.8|9841.5|9821.5|9843.3|9823.3|9841.5|9821.5|8
1651021770000|2022-04-27 01:09:30|9841.8|9821.8|9841.5|9821.5|9841.8|9821.8|9841.5|9821.5|6
1651021790000|2022-04-27 01:09:50|9841.8|9821.8|9841.5|9821.5|9842.3|9822.3|9841.3|9821.3|8
1651021800000|2022-04-27 01:10:00|9841.8|9821.8|9842|9822|9842.5|9822.5|9841.5|9821.5|6
1651021810000|2022-04-27 01:10:10|9841.5|9821.5|9843.3|9823.3|9843.8|9823.8|9841.5|9821.5|13
1651021820000|2022-04-27 01:10:20|9843.5|9823.5|9843.5|9823.5|9845.3|9825.3|9843.5|9823.5|9
1651021830000|2022-04-27 01:10:30|9843|9823|9843.8|9823.8|9844.3|9824.3|9842.3|9822.3|17
1651021840000|2022-04-27 01:10:40|9844.5|9824.5|9845|9825|9845|9825|9844|9824|4
1651021860000|2022-04-27 01:11:00|9844.5|9824.5|9844.8|9824.8|9845.3|9825.3|9844.3|9824.3|11
1651021870000|2022-04-27 01:11:10|9844.3|9824.3|9844.8|9824.8|9844.8|9824.8|9844.3|9824.3|4
1651021880000|2022-04-27 01:11:20|9844.3|9824.3|9845|9825|9845.5|9825.5|9843.3|9823.3|12
1651021890000|2022-04-27 01:11:30|9844.5|9824.5|9844.3|9824.3|9845|9825|9844|9824|6
1651021900000|2022-04-27 01:11:40|9845.5|9825.5|9845|9825|9846|9826|9844.8|9824.8|5
1651021910000|2022-04-27 01:11:50|9845.3|9825.3|9848|9828|9848|9828|9845.3|9825.3|5
1651021920000|2022-04-27 01:12:00|9847.5|9827.5|9848|9828|9848.3|9828.3|9847.5|9827.5|4
1651021930000|2022-04-27 01:12:10|9848.3|9828.3|9848.8|9828.8|9848.8|9828.8|9848.3|9828.3|2
1651021940000|2022-04-27 01:12:20|9848.3|9828.3|9848.3|9828.3|9848.3|9828.3|9847.5|9827.5|10
1651021950000|2022-04-27 01:12:30|9848.8|9828.8|9846.5|9826.5|9848.8|9828.8|9846.4|9826.4|10
1651021960000|2022-04-27 01:12:40|9846.8|9826.8|9846.5|9826.5|9847.5|9827.5|9846.3|9826.3|8
1651021970000|2022-04-27 01:12:50|9848.3|9828.3|9849|9829|9849|9829|9848.3|9828.3|2
1651021980000|2022-04-27 01:13:00|9848.8|9828.8|9849|9829|9849|9829|9848.8|9828.8|2
1651021990000|2022-04-27 01:13:10|9849.5|9829.5|9846.8|9826.8|9849.5|9829.5|9846.8|9826.8|10
1651022000000|2022-04-27 01:13:20|9847.3|9827.3|9846.5|9826.5|9848.5|9828.5|9846.3|9826.3|10
1651022010000|2022-04-27 01:13:30|9846|9826|9844.5|9824.5|9846|9826|9844.5|9824.5|10
1651022020000|2022-04-27 01:13:40|9844.8|9824.8|9845.8|9825.8|9846|9826|9844.8|9824.8|8
1651022030000|2022-04-27 01:13:50|9845.3|9825.3|9845.3|9825.3|9845.3|9825.3|9845.3|9825.3|1
1651022040000|2022-04-27 01:14:00|9845.5|9825.5|9846.3|9826.3|9846.3|9826.3|9845.5|9825.5|3
1651022050000|2022-04-27 01:14:10|9847.8|9827.8|9852.5|9832.5|9852.5|9832.5|9847.8|9827.8|5
1651022060000|2022-04-27 01:14:20|9852|9832|9852|9832|9852.5|9832.5|9852|9832|3
1651022070000|2022-04-27 01:14:30|9851.8|9831.8|9849.8|9829.8|9851.8|9831.8|9849.8|9829.8|11
1651022080000|2022-04-27 01:14:40|9849.5|9829.5|9849.8|9829.8|9851|9831|9848.8|9828.8|9
1651022090000|2022-04-27 01:14:50|9849.5|9829.5|9848.8|9828.8|9850.5|9830.5|9848.8|9828.8|6
1651022100000|2022-04-27 01:15:00|9849.3|9829.3|9851.3|9831.3|9851.3|9831.3|9849|9829|9
1651022110000|2022-04-27 01:15:10|9851.5|9831.5|9852.5|9832.5|9853|9833|9850.8|9830.8|12
1651022120000|2022-04-27 01:15:20|9853|9833|9853|9833|9853|9833|9853|9833|1
1651022130000|2022-04-27 01:15:30|9853.5|9833.5|9855.3|9835.3|9855.3|9835.3|9853.5|9833.5|5
1651022140000|2022-04-27 01:15:40|9855.8|9835.8|9854.8|9834.8|9856.5|9836.5|9854.8|9834.8|7
1651022150000|2022-04-27 01:15:50|9854.5|9834.5|9855.8|9835.8|9856.5|9836.5|9854.5|9834.5|12
1651022160000|2022-04-27 01:16:00|9855.3|9835.3|9854.8|9834.8|9855.5|9835.5|9853.8|9833.8|12
1651022170000|2022-04-27 01:16:10|9854.5|9834.5|9854.3|9834.3|9855.8|9835.8|9853.5|9833.5|7
1651022180000|2022-04-27 01:16:20|9853.8|9833.8|9854|9834|9854.5|9834.5|9853.8|9833.8|5
1651022190000|2022-04-27 01:16:30|9854.8|9834.8|9855|9835|9855|9835|9854.5|9834.5|5
1651022200000|2022-04-27 01:16:40|9854.5|9834.5|9851.8|9831.8|9855|9835|9851.3|9831.3|9
1651022210000|2022-04-27 01:16:50|9852.5|9832.5|9852.3|9832.3|9852.8|9832.8|9852.3|9832.3|3
1651022220000|2022-04-27 01:17:00|9853|9833|9852.5|9832.5|9853.8|9833.8|9852.5|9832.5|5
1651022230000|2022-04-27 01:17:10|9852|9832|9851|9831|9852|9832|9851|9831|3
1651022240000|2022-04-27 01:17:20|9851.5|9831.5|9850.3|9830.3|9851.8|9831.8|9849.3|9829.3|12
1651022250000|2022-04-27 01:17:30|9850.8|9830.8|9851.5|9831.5|9851.5|9831.5|9850.3|9830.3|6
1651022260000|2022-04-27 01:17:40|9852|9832|9849.3|9829.3|9852|9832|9849.3|9829.3|6
1651022270000|2022-04-27 01:17:50|9848.8|9828.8|9851.3|9831.3|9852|9832|9848.8|9828.8|9
1651022280000|2022-04-27 01:18:00|9850.5|9830.5|9851.5|9831.5|9851.8|9831.8|9850|9830|16
1651022290000|2022-04-27 01:18:10|9851.3|9831.3|9850.3|9830.3|9852.3|9832.3|9850.3|9830.3|11
1651022300000|2022-04-27 01:18:20|9849.8|9829.8|9850.8|9830.8|9851.3|9831.3|9849.8|9829.8|10
1651022310000|2022-04-27 01:18:30|9851.3|9831.3|9850.5|9830.5|9851.3|9831.3|9850.3|9830.3|4
1651022320000|2022-04-27 01:18:40|9851|9831|9849.8|9829.8|9851|9831|9849.5|9829.5|5
1651022330000|2022-04-27 01:18:50|9850.5|9830.5|9849.5|9829.5|9851|9831|9849|9829|9
1651022340000|2022-04-27 01:19:00|9850|9830|9848.5|9828.5|9850|9830|9848|9828|13
1651022350000|2022-04-27 01:19:10|9848|9828|9847.5|9827.5|9848.5|9828.5|9846.5|9826.5|12
1651022360000|2022-04-27 01:19:20|9848|9828|9848|9828|9848.5|9828.5|9847.5|9827.5|5
1651022370000|2022-04-27 01:19:30|9847.3|9827.3|9849.3|9829.3|9850|9830|9847.3|9827.3|7
1651022380000|2022-04-27 01:19:40|9849.8|9829.8|9849.5|9829.5|9850.3|9830.3|9849.3|9829.3|8
1651022390000|2022-04-27 01:19:50|9849.8|9829.8|9849.8|9829.8|9849.8|9829.8|9849.8|9829.8|1
1651022400000|2022-04-27 01:20:00|9850.3|9830.3|9850.3|9830.3|9850.8|9830.8|9850|9830|7
1651022410000|2022-04-27 01:20:10|9850.8|9830.8|9851.5|9831.5|9851.5|9831.5|9850.8|9830.8|4
1651022420000|2022-04-27 01:20:20|9852|9832|9852.5|9832.5|9852.8|9832.8|9852|9832|4
1651022430000|2022-04-27 01:20:30|9853.3|9833.3|9853.8|9833.8|9854.5|9834.5|9852.3|9832.3|12
1651022440000|2022-04-27 01:20:40|9853.3|9833.3|9854|9834|9854|9834|9853.3|9833.3|3
1651022450000|2022-04-27 01:20:50|9855|9835|9855.8|9835.8|9855.8|9835.8|9855|9835|2
1651022460000|2022-04-27 01:21:00|9855.3|9835.3|9852.5|9832.5|9855.5|9835.5|9852.3|9832.3|9
1651022470000|2022-04-27 01:21:10|9853.3|9833.3|9852.8|9832.8|9853.5|9833.5|9852.8|9832.8|5
1651022480000|2022-04-27 01:21:20|9852.5|9832.5|9852.8|9832.8|9853.8|9833.8|9852|9832|11
1651022490000|2022-04-27 01:21:30|9852.3|9832.3|9854.3|9834.3|9854.3|9834.3|9852.3|9832.3|12
1651022500000|2022-04-27 01:21:40|9854.8|9834.8|9856.3|9836.3|9857|9837|9854.8|9834.8|17
1651022510000|2022-04-27 01:21:50|9856|9836|9856.8|9836.8|9857.3|9837.3|9856|9836|4
1651022520000|2022-04-27 01:22:00|9856.5|9836.5|9857.3|9837.3|9857.8|9837.8|9856.3|9836.3|10
1651022530000|2022-04-27 01:22:10|9857.8|9837.8|9856|9836|9857.8|9837.8|9856|9836|8
1651022540000|2022-04-27 01:22:20|9855.5|9835.5|9856.3|9836.3|9856.5|9836.5|9854.5|9834.5|10
1651022550000|2022-04-27 01:22:30|9855.8|9835.8|9854.3|9834.3|9855.8|9835.8|9853.8|9833.8|7
1651022560000|2022-04-27 01:22:40|9853.8|9833.8|9855.8|9835.8|9855.8|9835.8|9853.5|9833.5|12
1651022570000|2022-04-27 01:22:50|9855.5|9835.5|9852.3|9832.3|9855.5|9835.5|9851.5|9831.5|10
1651022580000|2022-04-27 01:23:00|9852|9832|9852.8|9832.8|9852.8|9832.8|9852|9832|4
1651022590000|2022-04-27 01:23:10|9853|9833|9854.5|9834.5|9854.8|9834.8|9852.8|9832.8|8
1651022600000|2022-04-27 01:23:20|9854.8|9834.8|9856.3|9836.3|9856.8|9836.8|9854|9834|11
1651022610000|2022-04-27 01:23:30|9856.8|9836.8|9857|9837|9857.8|9837.8|9856|9836|14
1651022620000|2022-04-27 01:23:40|9857.5|9837.5|9860.5|9840.5|9861.3|9841.3|9857|9837|13
1651022630000|2022-04-27 01:23:50|9860.3|9840.3|9858.3|9838.3|9860.5|9840.5|9858.3|9838.3|9
1651022640000|2022-04-27 01:24:00|9858|9838|9857.3|9837.3|9858|9838|9856.5|9836.5|8
1651022650000|2022-04-27 01:24:10|9856.8|9836.8|9857.3|9837.3|9857.3|9837.3|9855.5|9835.5|7
1651022660000|2022-04-27 01:24:20|9856.8|9836.8|9856.3|9836.3|9857.3|9837.3|9856.3|9836.3|5
1651022670000|2022-04-27 01:24:30|9856|9836|9856|9836|9856|9836|9855.5|9835.5|3
1651022680000|2022-04-27 01:24:40|9855.3|9835.3|9857|9837|9857|9837|9855.3|9835.3|5
1651022690000|2022-04-27 01:24:50|9856.8|9836.8|9856.8|9836.8|9857.8|9837.8|9855.8|9835.8|9
1651022700000|2022-04-27 01:25:00|9857.3|9837.3|9859|9839|9859|9839|9857.3|9837.3|7
1651022710000|2022-04-27 01:25:10|9859.5|9839.5|9861.5|9841.5|9861.5|9841.5|9859|9839|8
1651022720000|2022-04-27 01:25:20|9861|9841|9859.8|9839.8|9861|9841|9859.8|9839.8|5
1651022730000|2022-04-27 01:25:30|9860|9840|9860|9840|9860.8|9840.8|9859.8|9839.8|7
1651022740000|2022-04-27 01:25:40|9859.8|9839.8|9860|9840|9860|9840|9859.8|9839.8|4
1651022750000|2022-04-27 01:25:50|9859.8|9839.8|9859.8|9839.8|9859.8|9839.8|9859.8|9839.8|1
1651022760000|2022-04-27 01:26:00|9859.3|9839.3|9859|9839|9860|9840|9858.5|9838.5|10
1651022770000|2022-04-27 01:26:10|9859.5|9839.5|9859.5|9839.5|9859.5|9839.5|9859|9839|3
1651022780000|2022-04-27 01:26:20|9858.8|9838.8|9859|9839|9859|9839|9858.5|9838.5|4
1651022790000|2022-04-27 01:26:30|9859.5|9839.5|9859.5|9839.5|9859.5|9839.5|9859|9839|3
1651022810000|2022-04-27 01:26:50|9858.8|9838.8|9859.3|9839.3|9859.3|9839.3|9858.8|9838.8|2
1651022820000|2022-04-27 01:27:00|9858.3|9838.3|9859.5|9839.5|9859.5|9839.5|9857.8|9837.8|8
1651022830000|2022-04-27 01:27:10|9859.8|9839.8|9859.3|9839.3|9859.8|9839.8|9859.3|9839.3|2
1651022840000|2022-04-27 01:27:20|9859.8|9839.8|9858.8|9838.8|9859.8|9839.8|9858.8|9838.8|5
1651022850000|2022-04-27 01:27:30|9859|9839|9858.3|9838.3|9859|9839|9858.3|9838.3|7
1651022860000|2022-04-27 01:27:40|9858|9838|9858|9838|9858|9838|9858|9838|1
1651022870000|2022-04-27 01:27:50|9857.5|9837.5|9857.3|9837.3|9859.1|9839.1|9857|9837|6
1651022880000|2022-04-27 01:28:00|9857|9837|9857|9837|9857.3|9837.3|9856.5|9836.5|6
1651022890000|2022-04-27 01:28:10|9857.3|9837.3|9857.3|9837.3|9857.8|9837.8|9857|9837|7
1651022900000|2022-04-27 01:28:20|9856.8|9836.8|9856.5|9836.5|9858.5|9838.5|9855.8|9835.8|9
1651022910000|2022-04-27 01:28:30|9856.3|9836.3|9855.5|9835.5|9856.3|9836.3|9855.5|9835.5|5
1651022920000|2022-04-27 01:28:40|9856.3|9836.3|9855.5|9835.5|9856.5|9836.5|9855.5|9835.5|3
1651022930000|2022-04-27 01:28:50|9855.8|9835.8|9856.5|9836.5|9856.8|9836.8|9855.8|9835.8|3
1651022940000|2022-04-27 01:29:00|9855.8|9835.8|9855.3|9835.3|9856.3|9836.3|9854.8|9834.8|7
1651022950000|2022-04-27 01:29:10|9856.3|9836.3|9856.5|9836.5|9857|9837|9856.3|9836.3|4
1651022970000|2022-04-27 01:29:30|9856|9836|9856|9836|9856|9836|9856|9836|1
1651023000000|2022-04-27 01:30:00|9857.3|9837.3|9860|9840|9860.8|9840.8|9857.3|9837.3|16
1651023010000|2022-04-27 01:30:10|9859.5|9839.5|9860.5|9840.5|9860.5|9840.5|9858.5|9838.5|14
1651023020000|2022-04-27 01:30:20|9859.8|9839.8|9862.5|9842.5|9862.8|9842.8|9859.8|9839.8|15
1651023030000|2022-04-27 01:30:30|9863|9843|9862.5|9842.5|9863.3|9843.3|9861.8|9841.8|13
1651023040000|2022-04-27 01:30:40|9863|9843|9863|9843|9863.5|9843.5|9862.5|9842.5|14
1651023050000|2022-04-27 01:30:50|9863.5|9843.5|9861.8|9841.8|9863.5|9843.5|9860.3|9840.3|14
1651023060000|2022-04-27 01:31:00|9861.5|9841.5|9860.8|9840.8|9861.5|9841.5|9859.8|9839.8|12
1651023070000|2022-04-27 01:31:10|9861.3|9841.3|9858.3|9838.3|9862|9842|9857.8|9837.8|14
1651023080000|2022-04-27 01:31:20|9858|9838|9856.3|9836.3|9858.5|9838.5|9856|9836|16
1651023090000|2022-04-27 01:31:30|9856.5|9836.5|9856.3|9836.3|9856.8|9836.8|9856.3|9836.3|3
1651023100000|2022-04-27 01:31:40|9856.5|9836.5|9857|9837|9857.5|9837.5|9856|9836|12
1651023110000|2022-04-27 01:31:50|9857.3|9837.3|9859.3|9839.3|9859.3|9839.3|9857.3|9837.3|13
1651023120000|2022-04-27 01:32:00|9858.8|9838.8|9859|9839|9859.8|9839.8|9858.8|9838.8|11
1651023130000|2022-04-27 01:32:10|9858.5|9838.5|9857.8|9837.8|9858.8|9838.8|9857.8|9837.8|6
1651023140000|2022-04-27 01:32:20|9858.3|9838.3|9857.3|9837.3|9858.3|9838.3|9857.3|9837.3|8
1651023150000|2022-04-27 01:32:30|9856.8|9836.8|9857|9837|9857|9837|9856|9836|5
1651023160000|2022-04-27 01:32:40|9856.5|9836.5|9856|9836|9857.5|9837.5|9856|9836|6
1651023170000|2022-04-27 01:32:50|9855.5|9835.5|9857.5|9837.5|9857.5|9837.5|9855.5|9835.5|8
1651023180000|2022-04-27 01:33:00|9857|9837|9858.3|9838.3|9859|9839|9857|9837|7
1651023190000|2022-04-27 01:33:10|9858.8|9838.8|9860.5|9840.5|9860.5|9840.5|9858.8|9838.8|9
1651023200000|2022-04-27 01:33:20|9861|9841|9860.3|9840.3|9861.8|9841.8|9860.3|9840.3|7
1651023210000|2022-04-27 01:33:30|9860.8|9840.8|9861.5|9841.5|9862.5|9842.5|9860.8|9840.8|14
1651023220000|2022-04-27 01:33:40|9861|9841|9861|9841|9861.5|9841.5|9860.5|9840.5|10
1651023230000|2022-04-27 01:33:50|9861.5|9841.5|9861.3|9841.3|9862.3|9842.3|9861|9841|7
1651023240000|2022-04-27 01:34:00|9861.8|9841.8|9860.5|9840.5|9861.8|9841.8|9860.5|9840.5|7
1651023250000|2022-04-27 01:34:10|9860|9840|9859|9839|9860|9840|9858|9838|12
1651023260000|2022-04-27 01:34:20|9860|9840|9859.5|9839.5|9860|9840|9859.5|9839.5|2
1651023270000|2022-04-27 01:34:30|9859|9839|9858.5|9838.5|9859|9839|9858.5|9838.5|4
1651023290000|2022-04-27 01:34:50|9859|9839|9860|9840|9860|9840|9858.8|9838.8|8
1651023300000|2022-04-27 01:35:00|9859.5|9839.5|9858.8|9838.8|9859.5|9839.5|9858.8|9838.8|5
1651023310000|2022-04-27 01:35:10|9858.3|9838.3|9858.8|9838.8|9858.8|9838.8|9858|9838|6
1651023320000|2022-04-27 01:35:20|9858|9838|9858|9838|9859|9839|9858|9838|8
1651023340000|2022-04-27 01:35:40|9858.8|9838.8|9858.3|9838.3|9859.3|9839.3|9858.3|9838.3|4
1651023350000|2022-04-27 01:35:50|9858.8|9838.8|9858.3|9838.3|9858.8|9838.8|9858.3|9838.3|4
1651023360000|2022-04-27 01:36:00|9857.8|9837.8|9852.8|9832.8|9857.8|9837.8|9851.5|9831.5|8
1651023370000|2022-04-27 01:36:10|9852.3|9832.3|9852.5|9832.5|9852.8|9832.8|9852|9832|4
1651023380000|2022-04-27 01:36:20|9852.8|9832.8|9856.8|9836.8|9856.8|9836.8|9852.3|9832.3|9
1651023390000|2022-04-27 01:36:30|9856.5|9836.5|9852.3|9832.3|9856.5|9836.5|9852|9832|9
1651023400000|2022-04-27 01:36:40|9851.8|9831.8|9853|9833|9854.5|9834.5|9851.8|9831.8|13
1651023410000|2022-04-27 01:36:50|9853.5|9833.5|9852.3|9832.3|9853.5|9833.5|9851.5|9831.5|5
1651023420000|2022-04-27 01:37:00|9851.8|9831.8|9851|9831|9852.5|9832.5|9850.5|9830.5|8
1651023430000|2022-04-27 01:37:10|9851.5|9831.5|9852.8|9832.8|9853|9833|9850.5|9830.5|10
1651023440000|2022-04-27 01:37:20|9852.5|9832.5|9850.3|9830.3|9852.5|9832.5|9849.8|9829.8|11
1651023450000|2022-04-27 01:37:30|9850.5|9830.5|9850|9830|9851|9831|9848.5|9828.5|11
1651023460000|2022-04-27 01:37:40|9849.8|9829.8|9849.5|9829.5|9850|9830|9848.3|9828.3|8
1651023470000|2022-04-27 01:37:50|9850|9830|9851.5|9831.5|9851.5|9831.5|9849.5|9829.5|8
1651023480000|2022-04-27 01:38:00|9850|9830|9851.8|9831.8|9851.8|9831.8|9850|9830|4
1651023490000|2022-04-27 01:38:10|9851.3|9831.3|9852.8|9832.8|9852.8|9832.8|9851.3|9831.3|6
1651023500000|2022-04-27 01:38:20|9853.3|9833.3|9853.3|9833.3|9853.3|9833.3|9853|9833|3
1651023510000|2022-04-27 01:38:30|9853.8|9833.8|9855.5|9835.5|9855.5|9835.5|9853.8|9833.8|4
1651023520000|2022-04-27 01:38:40|9856|9836|9858|9838|9858|9838|9855.5|9835.5|6
1651023530000|2022-04-27 01:38:50|9858.5|9838.5|9858.5|9838.5|9858.5|9838.5|9858|9838|3
1651023540000|2022-04-27 01:39:00|9859|9839|9864|9844|9864.3|9844.3|9859|9839|8
1651023550000|2022-04-27 01:39:10|9864.3|9844.3|9862.3|9842.3|9864.3|9844.3|9862.3|9842.3|8
1651023560000|2022-04-27 01:39:20|9862|9842|9862.3|9842.3|9862.5|9842.5|9861.5|9841.5|6
1651023570000|2022-04-27 01:39:30|9862.8|9842.8|9863.5|9843.5|9863.5|9843.5|9862.8|9842.8|6
1651023580000|2022-04-27 01:39:40|9864|9844|9872|9852|9872|9852|9864|9844|7
1651023590000|2022-04-27 01:39:50|9871.8|9851.8|9868.3|9848.3|9871.8|9851.8|9867.5|9847.5|12
1651023600000|2022-04-27 01:40:00|9867.5|9847.5|9867.5|9847.5|9868.3|9848.3|9867.5|9847.5|7
1651023610000|2022-04-27 01:40:10|9868.3|9848.3|9868|9848|9868.3|9848.3|9866.5|9846.5|6
1651023620000|2022-04-27 01:40:20|9867.8|9847.8|9866.3|9846.3|9867.8|9847.8|9866.3|9846.3|4
1651023630000|2022-04-27 01:40:30|9866.8|9846.8|9870|9850|9870|9850|9866.8|9846.8|7
1651023640000|2022-04-27 01:40:40|9871.3|9851.3|9866.5|9846.5|9871.3|9851.3|9866.5|9846.5|12
1651023650000|2022-04-27 01:40:50|9866.8|9846.8|9867.8|9847.8|9868.3|9848.3|9866.8|9846.8|7
1651023660000|2022-04-27 01:41:00|9868.3|9848.3|9867.5|9847.5|9869.3|9849.3|9867.5|9847.5|8
1651023670000|2022-04-27 01:41:10|9868.3|9848.3|9870|9850|9870|9850|9868.3|9848.3|7
1651023680000|2022-04-27 01:41:20|9869.5|9849.5|9872.3|9852.3|9873|9853|9869.5|9849.5|10
1651023690000|2022-04-27 01:41:30|9872|9852|9872|9852|9873|9853|9871.8|9851.8|10
1651023700000|2022-04-27 01:41:40|9872.3|9852.3|9873|9853|9873|9853|9872|9852|9
1651023710000|2022-04-27 01:41:50|9872.8|9852.8|9873.3|9853.3|9874.3|9854.3|9872.8|9852.8|7
1651023720000|2022-04-27 01:42:00|9873.8|9853.8|9876.5|9856.5|9877|9857|9873.8|9853.8|16
1651023730000|2022-04-27 01:42:10|9877|9857|9875.3|9855.3|9877|9857|9875.3|9855.3|9
1651023740000|2022-04-27 01:42:20|9875|9855|9874.3|9854.3|9875|9855|9874|9854|8
1651023750000|2022-04-27 01:42:30|9873|9853|9874.8|9854.8|9875.3|9855.3|9873|9853|16
1651023760000|2022-04-27 01:42:40|9875|9855|9873|9853|9875.3|9855.3|9873|9853|13
1651023770000|2022-04-27 01:42:50|9872.5|9852.5|9873.8|9853.8|9873.8|9853.8|9872|9852|13
1651023780000|2022-04-27 01:43:00|9874.3|9854.3|9876.8|9856.8|9876.8|9856.8|9874.3|9854.3|7
1651023790000|2022-04-27 01:43:10|9876|9856|9872|9852|9876|9856|9871.8|9851.8|13
1651023800000|2022-04-27 01:43:20|9872.5|9852.5|9868.8|9848.8|9872.5|9852.5|9868.3|9848.3|13
1651023810000|2022-04-27 01:43:30|9869|9849|9868.5|9848.5|9870|9850|9868.5|9848.5|5
1651023820000|2022-04-27 01:43:40|9869|9849|9869.5|9849.5|9869.8|9849.8|9868.3|9848.3|10
1651023830000|2022-04-27 01:43:50|9869.3|9849.3|9869|9849|9870.8|9850.8|9869|9849|10
1651023840000|2022-04-27 01:44:00|9869.5|9849.5|9873.5|9853.5|9873.5|9853.5|9869.5|9849.5|8
1651023850000|2022-04-27 01:44:10|9873|9853|9872.5|9852.5|9873|9853|9872.5|9852.5|2
1651023860000|2022-04-27 01:44:20|9873|9853|9873|9853|9873.5|9853.5|9872.5|9852.5|7
1651023870000|2022-04-27 01:44:30|9873.5|9853.5|9871.5|9851.5|9873.8|9853.8|9870.3|9850.3|10
1651023880000|2022-04-27 01:44:40|9872.3|9852.3|9872|9852|9872.5|9852.5|9871.5|9851.5|5
1651023890000|2022-04-27 01:44:50|9872.5|9852.5|9873|9853|9873.5|9853.5|9872.5|9852.5|9
1651023900000|2022-04-27 01:45:00|9873.5|9853.5|9870.3|9850.3|9874.5|9854.5|9870.3|9850.3|12
1651023910000|2022-04-27 01:45:10|9869.8|9849.8|9871|9851|9871.3|9851.3|9869.8|9849.8|8
1651023920000|2022-04-27 01:45:20|9870.5|9850.5|9868.5|9848.5|9870.5|9850.5|9868.5|9848.5|6
1651023930000|2022-04-27 01:45:30|9869|9849|9868.3|9848.3|9870|9850|9868.3|9848.3|8
1651023940000|2022-04-27 01:45:40|9867.3|9847.3|9867|9847|9868.3|9848.3|9866.5|9846.5|6
1651023950000|2022-04-27 01:45:50|9866|9846|9865.5|9845.5|9866.8|9846.8|9864.3|9844.3|7
1651023960000|2022-04-27 01:46:00|9870.8|9850.8|9869.3|9849.3|9870.8|9850.8|9868.5|9848.5|12
1651023970000|2022-04-27 01:46:10|9869.5|9849.5|9869.3|9849.3|9869.8|9849.8|9868.8|9848.8|5
1651023980000|2022-04-27 01:46:20|9869|9849|9870.5|9850.5|9870.5|9850.5|9869|9849|5
1651023990000|2022-04-27 01:46:30|9871|9851|9872.5|9852.5|9872.8|9852.8|9871|9851|5
1651024000000|2022-04-27 01:46:40|9873|9853|9874.3|9854.3|9874.8|9854.8|9872.8|9852.8|11
1651024010000|2022-04-27 01:46:50|9874.5|9854.5|9874|9854|9875.3|9855.3|9873.5|9853.5|9
1651024020000|2022-04-27 01:47:00|9874.5|9854.5|9874.3|9854.3|9874.5|9854.5|9873|9853|10
1651024030000|2022-04-27 01:47:10|9874.8|9854.8|9875.3|9855.3|9875.3|9855.3|9874.8|9854.8|2
1651024040000|2022-04-27 01:47:20|9874.8|9854.8|9874|9854|9874.8|9854.8|9872.8|9852.8|5
1651024080000|2022-04-27 01:48:00|9874.3|9854.3|9876.3|9856.3|9876.3|9856.3|9874.3|9854.3|5
1651024090000|2022-04-27 01:48:10|9875.8|9855.8|9875.8|9855.8|9875.8|9855.8|9875.8|9855.8|1
1651024100000|2022-04-27 01:48:20|9876.3|9856.3|9877.3|9857.3|9877.8|9857.8|9876.3|9856.3|4
1651024110000|2022-04-27 01:48:30|9878|9858|9877.3|9857.3|9878|9858|9877|9857|4
1651024130000|2022-04-27 01:48:50|9877.8|9857.8|9882.8|9862.8|9882.8|9862.8|9876.5|9856.5|17
1651024140000|2022-04-27 01:49:00|9883.5|9863.5|9884.3|9864.3|9886.5|9866.5|9883.5|9863.5|8
1651024150000|2022-04-27 01:49:10|9883.8|9863.8|9885|9865|9885|9865|9883.5|9863.5|12
1651024160000|2022-04-27 01:49:20|9884.3|9864.3|9884.8|9864.8|9885|9865|9883.8|9863.8|9
1651024170000|2022-04-27 01:49:30|9885.3|9865.3|9887|9867|9887.5|9867.5|9884.3|9864.3|9
1651024180000|2022-04-27 01:49:40|9886.5|9866.5|9884.5|9864.5|9886.5|9866.5|9884.3|9864.3|9
1651024190000|2022-04-27 01:49:50|9884.3|9864.3|9882.5|9862.5|9884.3|9864.3|9881.8|9861.8|6
1651024200000|2022-04-27 01:50:00|9882|9862|9885|9865|9886.5|9866.5|9882|9862|7
1651024210000|2022-04-27 01:50:10|9884|9864|9882.8|9862.8|9884.8|9864.8|9882.5|9862.5|13
1651024220000|2022-04-27 01:50:20|9881.8|9861.8|9882|9862|9882.3|9862.3|9881.8|9861.8|6
1651024230000|2022-04-27 01:50:30|9881.8|9861.8|9880.8|9860.8|9882|9862|9876.8|9856.8|14
1651024240000|2022-04-27 01:50:40|9881.3|9861.3|9880.3|9860.3|9881.3|9861.3|9879.8|9859.8|9
1651024250000|2022-04-27 01:50:50|9879.3|9859.3|9878|9858|9880.5|9860.5|9877.3|9857.3|18
1651024260000|2022-04-27 01:51:00|9877.8|9857.8|9878.8|9858.8|9879.3|9859.3|9876.5|9856.5|7
1651024270000|2022-04-27 01:51:10|9879.3|9859.3|9879.8|9859.8|9879.8|9859.8|9878.3|9858.3|7
1651024280000|2022-04-27 01:51:20|9880|9860|9880|9860|9881|9861|9879.5|9859.5|9
1651024290000|2022-04-27 01:51:30|9879.8|9859.8|9879.3|9859.3|9879.8|9859.8|9878.5|9858.5|9
1651024300000|2022-04-27 01:51:40|9879.8|9859.8|9883.3|9863.3|9883.3|9863.3|9879.8|9859.8|6
1651024310000|2022-04-27 01:51:50|9884.3|9864.3|9884.5|9864.5|9884.8|9864.8|9883|9863|5
1651024320000|2022-04-27 01:52:00|9884|9864|9885.5|9865.5|9885.5|9865.5|9884|9864|6
1651024330000|2022-04-27 01:52:10|9886|9866|9886.3|9866.3|9887|9867|9886|9866|6
1651024340000|2022-04-27 01:52:20|9887|9867|9886.9|9866.9|9887.1|9867.1|9886.3|9866.3|5
1651024350000|2022-04-27 01:52:30|9887.3|9867.3|9887.3|9867.3|9888|9868|9886.8|9866.8|6
1651024360000|2022-04-27 01:52:40|9887|9867|9887|9867|9887|9867|9887|9867|1
1651024370000|2022-04-27 01:52:50|9887.5|9867.5|9887|9867|9887.5|9867.5|9887|9867|2
1651024380000|2022-04-27 01:53:00|9886.5|9866.5|9887.8|9867.8|9887.8|9867.8|9886.5|9866.5|7
1651024390000|2022-04-27 01:53:10|9886.8|9866.8|9885.8|9865.8|9886.8|9866.8|9885.8|9865.8|4
1651024400000|2022-04-27 01:53:20|9885.3|9865.3|9883.3|9863.3|9885.3|9865.3|9883.3|9863.3|4
1651024410000|2022-04-27 01:53:30|9886|9866|9887.5|9867.5|9887.5|9867.5|9886|9866|5
1651024420000|2022-04-27 01:53:40|9887|9867|9887.3|9867.3|9887.3|9867.3|9885.5|9865.5|4
1651024430000|2022-04-27 01:53:50|9887|9867|9884.3|9864.3|9887.3|9867.3|9884.3|9864.3|6
1651024440000|2022-04-27 01:54:00|9884.8|9864.8|9881.8|9861.8|9884.8|9864.8|9880.3|9860.3|17
1651024450000|2022-04-27 01:54:10|9881.5|9861.5|9884.8|9864.8|9886.3|9866.3|9879.3|9859.3|12
1651024460000|2022-04-27 01:54:20|9884|9864|9885|9865|9885|9865|9884|9864|9
1651024470000|2022-04-27 01:54:30|9884.3|9864.3|9884|9864|9884.8|9864.8|9883.8|9863.8|6
1651024480000|2022-04-27 01:54:40|9885.3|9865.3|9884.3|9864.3|9886|9866|9884.3|9864.3|7
1651024490000|2022-04-27 01:54:50|9883.5|9863.5|9884|9864|9884.3|9864.3|9883.5|9863.5|11
1651024500000|2022-04-27 01:55:00|9883.5|9863.5|9884.5|9864.5|9885|9865|9882.3|9862.3|18
1651024510000|2022-04-27 01:55:10|9884.3|9864.3|9882.8|9862.8|9884.3|9864.3|9882.5|9862.5|14
1651024520000|2022-04-27 01:55:20|9883.5|9863.5|9882.5|9862.5|9883.5|9863.5|9882|9862|9
1651024530000|2022-04-27 01:55:30|9882|9862|9883.3|9863.3|9883.3|9863.3|9882|9862|7
1651024540000|2022-04-27 01:55:40|9883.5|9863.5|9884.5|9864.5|9884.8|9864.8|9883.5|9863.5|4
1651024550000|2022-04-27 01:55:50|9884|9864|9881|9861|9884.5|9864.5|9880.5|9860.5|9
1651024560000|2022-04-27 01:56:00|9881.3|9861.3|9881|9861|9881.3|9861.3|9880.3|9860.3|5
1651024570000|2022-04-27 01:56:10|9881.3|9861.3|9882.8|9862.8|9882.8|9862.8|9880.3|9860.3|8
1651024580000|2022-04-27 01:56:20|9882.5|9862.5|9882.8|9862.8|9882.8|9862.8|9882.5|9862.5|4
1651024590000|2022-04-27 01:56:30|9882.5|9862.5|9883.8|9863.8|9885|9865|9882.5|9862.5|14
1651024600000|2022-04-27 01:56:40|9883.5|9863.5|9881.8|9861.8|9883.5|9863.5|9881.5|9861.5|5
1651024610000|2022-04-27 01:56:50|9881.3|9861.3|9880.3|9860.3|9881.3|9861.3|9880.3|9860.3|4
1651024620000|2022-04-27 01:57:00|9879.8|9859.8|9879.8|9859.8|9880.3|9860.3|9879|9859|7
1651024630000|2022-04-27 01:57:10|9880.3|9860.3|9880.5|9860.5|9880.8|9860.8|9879.5|9859.5|9
1651024650000|2022-04-27 01:57:30|9880.8|9860.8|9881.5|9861.5|9881.5|9861.5|9880.8|9860.8|3
1651024680000|2022-04-27 01:58:00|9882.5|9862.5|9882.8|9862.8|9883|9863|9881.8|9861.8|7
1651024690000|2022-04-27 01:58:10|9883.3|9863.3|9882.3|9862.3|9883.3|9863.3|9882.3|9862.3|3
1651024700000|2022-04-27 01:58:20|9882.8|9862.8|9884.8|9864.8|9884.8|9864.8|9882.8|9862.8|8
1651024710000|2022-04-27 01:58:30|9884.6|9864.6|9882.5|9862.5|9884.6|9864.6|9882|9862|6
1651024720000|2022-04-27 01:58:40|9882.8|9862.8|9882.8|9862.8|9883.3|9863.3|9881.8|9861.8|12
1651024730000|2022-04-27 01:58:50|9883.3|9863.3|9882.8|9862.8|9883.3|9863.3|9881.8|9861.8|10
1651024740000|2022-04-27 01:59:00|9882.5|9862.5|9881|9861|9882.5|9862.5|9880|9860|17
1651024750000|2022-04-27 01:59:10|9878.8|9858.8|9880.3|9860.3|9880.8|9860.8|9878.8|9858.8|8
1651024760000|2022-04-27 01:59:20|9879.3|9859.3|9878.8|9858.8|9880|9860|9878.8|9858.8|8
1651024770000|2022-04-27 01:59:30|9879|9859|9878.5|9858.5|9879|9859|9878.3|9858.3|7
1651024780000|2022-04-27 01:59:40|9878|9858|9878.3|9858.3|9878.5|9858.5|9877.8|9857.8|9
1651024790000|2022-04-27 01:59:50|9879|9859|9877.5|9857.5|9879|9859|9877.5|9857.5|7
1651024800000|2022-04-27 02:00:00|9876.8|9856.8|9874.5|9854.5|9877.8|9857.8|9874.5|9854.5|18
1651024810000|2022-04-27 02:00:10|9874.3|9854.3|9875|9855|9875.3|9855.3|9874.3|9854.3|6
1651024820000|2022-04-27 02:00:20|9875.5|9855.5|9876|9856|9876|9856|9875|9855|7
1651024830000|2022-04-27 02:00:30|9876.8|9856.8|9877.3|9857.3|9877.5|9857.5|9876.5|9856.5|6
1651024840000|2022-04-27 02:00:40|9877.5|9857.5|9878|9858|9878.5|9858.5|9877.5|9857.5|7
1651024850000|2022-04-27 02:00:50|9877.8|9857.8|9878.8|9858.8|9879|9859|9877.8|9857.8|7
1651024860000|2022-04-27 02:01:00|9878.3|9858.3|9877.5|9857.5|9878.8|9858.8|9876.3|9856.3|18
1651024870000|2022-04-27 02:01:10|9877.8|9857.8|9877.8|9857.8|9878.3|9858.3|9877.5|9857.5|6
1651024880000|2022-04-27 02:01:20|9878.5|9858.5|9878|9858|9878.5|9858.5|9878|9858|2
1651024890000|2022-04-27 02:01:30|9877.5|9857.5|9877.8|9857.8|9878.3|9858.3|9877.5|9857.5|8
1651024900000|2022-04-27 02:01:40|9877.5|9857.5|9877.8|9857.8|9877.8|9857.8|9876.8|9856.8|7
1651024910000|2022-04-27 02:01:50|9877.5|9857.5|9875.5|9855.5|9877.8|9857.8|9875.5|9855.5|8
1651024920000|2022-04-27 02:02:00|9876|9856|9875|9855|9876.3|9856.3|9875|9855|11
1651024930000|2022-04-27 02:02:10|9874.8|9854.8|9874.3|9854.3|9874.8|9854.8|9874.3|9854.3|2
1651024940000|2022-04-27 02:02:20|9874.8|9854.8|9872.3|9852.3|9874.8|9854.8|9871.8|9851.8|13
1651024950000|2022-04-27 02:02:30|9872.5|9852.5|9872.3|9852.3|9872.8|9852.8|9872|9852|4
1651024960000|2022-04-27 02:02:40|9872.8|9852.8|9872.3|9852.3|9872.8|9852.8|9872.3|9852.3|2
1651024970000|2022-04-27 02:02:50|9872.8|9852.8|9872.8|9852.8|9872.8|9852.8|9872.8|9852.8|1
1651024980000|2022-04-27 02:03:00|9872.5|9852.5|9871.8|9851.8|9872.5|9852.5|9871.8|9851.8|5
1651024990000|2022-04-27 02:03:10|9871.5|9851.5|9872.8|9852.8|9872.8|9852.8|9871.5|9851.5|4
1651025000000|2022-04-27 02:03:20|9872.5|9852.5|9872.5|9852.5|9872.8|9852.8|9872.5|9852.5|7
1651025010000|2022-04-27 02:03:30|9872.8|9852.8|9873.3|9853.3|9873.3|9853.3|9872.5|9852.5|6
1651025020000|2022-04-27 02:03:40|9874|9854|9873.8|9853.8|9874|9854|9873.5|9853.5|5
1651025030000|2022-04-27 02:03:50|9874.5|9854.5|9874.3|9854.3|9874.5|9854.5|9873.3|9853.3|4
1651025040000|2022-04-27 02:04:00|9874|9854|9872.8|9852.8|9874.3|9854.3|9872.8|9852.8|10
1651025050000|2022-04-27 02:04:10|9873|9853|9872.5|9852.5|9873.5|9853.5|9872.3|9852.3|14
1651025060000|2022-04-27 02:04:20|9872.3|9852.3|9871.5|9851.5|9872.3|9852.3|9871.5|9851.5|7
1651025070000|2022-04-27 02:04:30|9871.8|9851.8|9871.5|9851.5|9872.5|9852.5|9870.3|9850.3|9
1651025080000|2022-04-27 02:04:40|9871|9851|9870.8|9850.8|9871|9851|9870.8|9850.8|2
1651025090000|2022-04-27 02:04:50|9871.3|9851.3|9870.8|9850.8|9871.3|9851.3|9870.3|9850.3|7
1651025100000|2022-04-27 02:05:00|9871.3|9851.3|9873|9853|9873.5|9853.5|9871.3|9851.3|11
1651025110000|2022-04-27 02:05:10|9872.8|9852.8|9872.3|9852.3|9872.8|9852.8|9872|9852|11
1651025120000|2022-04-27 02:05:20|9871.8|9851.8|9871.8|9851.8|9872.3|9852.3|9871.3|9851.3|7
1651025130000|2022-04-27 02:05:30|9871.3|9851.3|9872|9852|9872.3|9852.3|9871.3|9851.3|6
1651025140000|2022-04-27 02:05:40|9872.3|9852.3|9874|9854|9874|9854|9872.3|9852.3|2
1651025150000|2022-04-27 02:05:50|9874.5|9854.5|9875|9855|9875|9855|9873.3|9853.3|14
1651025160000|2022-04-27 02:06:00|9874.5|9854.5|9874.5|9854.5|9874.8|9854.8|9874.3|9854.3|5
1651025170000|2022-04-27 02:06:10|9874.8|9854.8|9873.3|9853.3|9875|9855|9873|9853|13
1651025180000|2022-04-27 02:06:20|9873|9853|9869.8|9849.8|9873|9853|9869.5|9849.5|13
1651025190000|2022-04-27 02:06:30|9870.5|9850.5|9870.3|9850.3|9870.5|9850.5|9869.5|9849.5|6
1651025200000|2022-04-27 02:06:40|9870.8|9850.8|9871.8|9851.8|9871.8|9851.8|9870.8|9850.8|5
1651025210000|2022-04-27 02:06:50|9871.3|9851.3|9871.3|9851.3|9871.8|9851.8|9871|9851|5
1651025220000|2022-04-27 02:07:00|9870.5|9850.5|9868|9848|9871|9851|9868|9848|13
1651025230000|2022-04-27 02:07:10|9868.5|9848.5|9868.3|9848.3|9868.8|9848.8|9867.5|9847.5|6
1651025240000|2022-04-27 02:07:20|9868.8|9848.8|9868|9848|9868.8|9848.8|9868|9848|4
1651025250000|2022-04-27 02:07:30|9868.5|9848.5|9867.5|9847.5|9869|9849|9867.5|9847.5|5
1651025260000|2022-04-27 02:07:40|9869.3|9849.3|9868.8|9848.8|9869.5|9849.5|9868.8|9848.8|8
1651025270000|2022-04-27 02:07:50|9868|9848|9868|9848|9868.5|9848.5|9868|9848|3
1651025280000|2022-04-27 02:08:00|9867.5|9847.5|9865|9845|9867.5|9847.5|9863.3|9843.3|9
1651025290000|2022-04-27 02:08:10|9864.3|9844.3|9864.5|9844.5|9865|9845|9863.5|9843.5|9
1651025300000|2022-04-27 02:08:20|9864|9844|9866|9846|9866|9846|9864|9844|11
1651025310000|2022-04-27 02:08:30|9866.3|9846.3|9867.5|9847.5|9867.5|9847.5|9866.3|9846.3|3
1651025320000|2022-04-27 02:08:40|9867.8|9847.8|9865.8|9845.8|9868|9848|9865.8|9845.8|9
1651025330000|2022-04-27 02:08:50|9865|9845|9866.5|9846.5|9867.5|9847.5|9865|9845|15
1651025340000|2022-04-27 02:09:00|9866.3|9846.3|9863.3|9843.3|9866.3|9846.3|9863.3|9843.3|6
1651025350000|2022-04-27 02:09:10|9863.8|9843.8|9866|9846|9866|9846|9863.8|9843.8|6
1651025360000|2022-04-27 02:09:20|9866.5|9846.5|9866.5|9846.5|9867.3|9847.3|9866.5|9846.5|4
1651025370000|2022-04-27 02:09:30|9866.3|9846.3|9865.5|9845.5|9866.3|9846.3|9865|9845|6
1651025380000|2022-04-27 02:09:40|9865.3|9845.3|9866.8|9846.8|9866.8|9846.8|9865.3|9845.3|4
1651025390000|2022-04-27 02:09:50|9866.3|9846.3|9865|9845|9866.3|9846.3|9864.3|9844.3|9
1651025400000|2022-04-27 02:10:00|9864.3|9844.3|9866.8|9846.8|9866.8|9846.8|9864|9844|10
1651025410000|2022-04-27 02:10:10|9867.3|9847.3|9866.5|9846.5|9867.5|9847.5|9866.5|9846.5|8
1651025420000|2022-04-27 02:10:20|9867.5|9847.5|9867.8|9847.8|9867.8|9847.8|9866.5|9846.5|8
1651025430000|2022-04-27 02:10:30|9867.3|9847.3|9868.3|9848.3|9868.8|9848.8|9866.3|9846.3|8
1651025440000|2022-04-27 02:10:40|9868|9848|9868.3|9848.3|9868.8|9848.8|9868|9848|4
1651025450000|2022-04-27 02:10:50|9867.8|9847.8|9868.8|9848.8|9868.8|9848.8|9867.8|9847.8|5
1651025460000|2022-04-27 02:11:00|9868.5|9848.5|9869|9849|9869|9849|9868|9848|8
1651025470000|2022-04-27 02:11:10|9869.5|9849.5|9868.8|9848.8|9871.3|9851.3|9868.8|9848.8|9
1651025480000|2022-04-27 02:11:20|9867.8|9847.8|9867.8|9847.8|9867.8|9847.8|9867.8|9847.8|1
1651025490000|2022-04-27 02:11:30|9867.3|9847.3|9867.3|9847.3|9867.3|9847.3|9867.3|9847.3|1
1651025500000|2022-04-27 02:11:40|9867.8|9847.8|9868.5|9848.5|9869|9849|9867.8|9847.8|6
1651025510000|2022-04-27 02:11:50|9869|9849|9869|9849|9869|9849|9868.8|9848.8|3
1651025520000|2022-04-27 02:12:00|9869.8|9849.8|9869.8|9849.8|9869.8|9849.8|9868.8|9848.8|5
1651025530000|2022-04-27 02:12:10|9869.5|9849.5|9869.3|9849.3|9870.8|9850.8|9869.3|9849.3|10
1651025540000|2022-04-27 02:12:20|9869|9849|9869|9849|9869.8|9849.8|9868.8|9848.8|8
1651025550000|2022-04-27 02:12:30|9868.5|9848.5|9867.8|9847.8|9868.5|9848.5|9867.8|9847.8|2
1651025560000|2022-04-27 02:12:40|9868|9848|9867.5|9847.5|9868|9848|9867.5|9847.5|4
1651025570000|2022-04-27 02:12:50|9868|9848|9868|9848|9868|9848|9868|9848|1
1651025580000|2022-04-27 02:13:00|9868.5|9848.5|9868.5|9848.5|9868.5|9848.5|9868.5|9848.5|1
1651025590000|2022-04-27 02:13:10|9868|9848|9868.8|9848.8|9868.8|9848.8|9867.5|9847.5|10
1651025600000|2022-04-27 02:13:20|9868.3|9848.3|9866.8|9846.8|9868.8|9848.8|9866.5|9846.5|11
1651025610000|2022-04-27 02:13:30|9867|9847|9866.3|9846.3|9867|9847|9866.3|9846.3|3
1651025620000|2022-04-27 02:13:40|9866.8|9846.8|9866|9846|9866.8|9846.8|9866|9846|3
1651025630000|2022-04-27 02:13:50|9865.8|9845.8|9864.3|9844.3|9866.3|9846.3|9864.3|9844.3|9
1651025640000|2022-04-27 02:14:00|9864.5|9844.5|9864.5|9844.5|9864.5|9844.5|9864.3|9844.3|3
1651025650000|2022-04-27 02:14:10|9864.3|9844.3|9863.8|9843.8|9864.3|9844.3|9863.8|9843.8|2
1651025660000|2022-04-27 02:14:20|9864|9844|9863.5|9843.5|9864.8|9844.8|9863.5|9843.5|7
1651025670000|2022-04-27 02:14:30|9862.5|9842.5|9863|9843|9863|9843|9862.5|9842.5|4
1651025680000|2022-04-27 02:14:40|9863.5|9843.5|9864|9844|9864.8|9844.8|9863.5|9843.5|5
1651025690000|2022-04-27 02:14:50|9864.3|9844.3|9865.5|9845.5|9866.5|9846.5|9864.3|9844.3|11
1651025700000|2022-04-27 02:15:00|9866|9846|9864.5|9844.5|9866.3|9846.3|9864.5|9844.5|8
1651025710000|2022-04-27 02:15:10|9864.3|9844.3|9862.8|9842.8|9864.3|9844.3|9862.8|9842.8|5
1651025720000|2022-04-27 02:15:20|9863.3|9843.3|9863.5|9843.5|9864.3|9844.3|9863.3|9843.3|6
1651025730000|2022-04-27 02:15:30|9863.3|9843.3|9863.3|9843.3|9863.3|9843.3|9863|9843|3
1651025740000|2022-04-27 02:15:40|9863.8|9843.8|9863.3|9843.3|9863.8|9843.8|9863.3|9843.3|2
1651025750000|2022-04-27 02:15:50|9862.8|9842.8|9862.3|9842.3|9862.8|9842.8|9862.3|9842.3|5
1651025760000|2022-04-27 02:16:00|9861.8|9841.8|9860.8|9840.8|9861.8|9841.8|9860.8|9840.8|5
1651025770000|2022-04-27 02:16:10|9861.5|9841.5|9860.8|9840.8|9861.5|9841.5|9860.8|9840.8|3
1651025780000|2022-04-27 02:16:20|9859.5|9839.5|9855|9835|9859.5|9839.5|9854.5|9834.5|7
1651025790000|2022-04-27 02:16:30|9854.8|9834.8|9853.5|9833.5|9854.8|9834.8|9853.5|9833.5|5
1651025810000|2022-04-27 02:16:50|9854.3|9834.3|9855|9835|9855|9835|9854.3|9834.3|3
1651025820000|2022-04-27 02:17:00|9855.5|9835.5|9856.5|9836.5|9856.5|9836.5|9855.5|9835.5|3
1651025830000|2022-04-27 02:17:10|9857|9837|9856.5|9836.5|9857|9837|9856.5|9836.5|2
1651025870000|2022-04-27 02:17:50|9857|9837|9858.8|9838.8|9858.8|9838.8|9857|9837|4
1651025880000|2022-04-27 02:18:00|9859.3|9839.3|9858.8|9838.8|9859.5|9839.5|9858.8|9838.8|4
1651025890000|2022-04-27 02:18:10|9858.3|9838.3|9855.5|9835.5|9858.3|9838.3|9855.5|9835.5|4
1651025910000|2022-04-27 02:18:30|9854.8|9834.8|9854|9834|9855|9835|9853.3|9833.3|9
1651025920000|2022-04-27 02:18:40|9854.3|9834.3|9854.3|9834.3|9854.3|9834.3|9854.3|9834.3|1
1651025930000|2022-04-27 02:18:50|9855|9835|9856.8|9836.8|9856.8|9836.8|9854.3|9834.3|11
1651025940000|2022-04-27 02:19:00|9857|9837|9856.5|9836.5|9857|9837|9856.5|9836.5|3
1651025950000|2022-04-27 02:19:10|9856|9836|9855.8|9835.8|9856|9836|9855.8|9835.8|2
1651025960000|2022-04-27 02:19:20|9856|9836|9856.5|9836.5|9856.8|9836.8|9855.8|9835.8|7
1651025970000|2022-04-27 02:19:30|9856|9836|9855.5|9835.5|9857.3|9837.3|9854.3|9834.3|7
1651025980000|2022-04-27 02:19:40|9855|9835|9856.8|9836.8|9857.3|9837.3|9855|9835|4
1651025990000|2022-04-27 02:19:50|9857.3|9837.3|9857.5|9837.5|9857.5|9837.5|9857|9837|4
1651026000000|2022-04-27 02:20:00|9857|9837|9856.8|9836.8|9857|9837|9856.8|9836.8|2
1651026010000|2022-04-27 02:20:10|9856.3|9836.3|9855.5|9835.5|9856.3|9836.3|9855.5|9835.5|2
1651026040000|2022-04-27 02:20:40|9855.3|9835.3|9854.5|9834.5|9855.3|9835.3|9854.5|9834.5|2
1651026050000|2022-04-27 02:20:50|9854.8|9834.8|9853.8|9833.8|9855.5|9835.5|9853.8|9833.8|5
1651026060000|2022-04-27 02:21:00|9854.3|9834.3|9853|9833|9854.3|9834.3|9853|9833|4
1651026070000|2022-04-27 02:21:10|9852.3|9832.3|9851|9831|9852.3|9832.3|9851|9831|4
1651026080000|2022-04-27 02:21:20|9851.3|9831.3|9851.3|9831.3|9852|9832|9850.5|9830.5|10
1651026090000|2022-04-27 02:21:30|9850.8|9830.8|9850.3|9830.3|9850.8|9830.8|9850.3|9830.3|3
1651026120000|2022-04-27 02:22:00|9850.8|9830.8|9850.8|9830.8|9850.8|9830.8|9850.8|9830.8|1
1651026130000|2022-04-27 02:22:10|9850.3|9830.3|9852|9832|9852|9832|9849.8|9829.8|7
1651026140000|2022-04-27 02:22:20|9852.3|9832.3|9854.8|9834.8|9854.8|9834.8|9852.3|9832.3|5
1651026150000|2022-04-27 02:22:30|9854.5|9834.5|9854.8|9834.8|9854.8|9834.8|9854|9834|4
1651026160000|2022-04-27 02:22:40|9855.3|9835.3|9856|9836|9856|9836|9854.8|9834.8|6
1651026170000|2022-04-27 02:22:50|9856.8|9836.8|9857.5|9837.5|9857.5|9837.5|9856|9836|7
1651026180000|2022-04-27 02:23:00|9857.3|9837.3|9857.3|9837.3|9857.5|9837.5|9856.3|9836.3|13
1651026190000|2022-04-27 02:23:10|9856.8|9836.8|9857.5|9837.5|9857.5|9837.5|9856.3|9836.3|6
1651026200000|2022-04-27 02:23:20|9857.3|9837.3|9856.5|9836.5|9857.3|9837.3|9856.3|9836.3|4
1651026210000|2022-04-27 02:23:30|9856.3|9836.3|9855.8|9835.8|9856.3|9836.3|9855.8|9835.8|6
1651026220000|2022-04-27 02:23:40|9856.3|9836.3|9855|9835|9856.8|9836.8|9854.8|9834.8|6
1651026230000|2022-04-27 02:23:50|9855.3|9835.3|9855.3|9835.3|9855.8|9835.8|9854.8|9834.8|7
1651026240000|2022-04-27 02:24:00|9854.8|9834.8|9854|9834|9854.8|9834.8|9854|9834|3
1651026250000|2022-04-27 02:24:10|9853.8|9833.8|9853.5|9833.5|9853.8|9833.8|9853|9833|7
1651026270000|2022-04-27 02:24:30|9852.8|9832.8|9851.5|9831.5|9852.8|9832.8|9851.5|9831.5|7
1651026280000|2022-04-27 02:24:40|9851.8|9831.8|9852.3|9832.3|9852.3|9832.3|9851.8|9831.8|2
1651026300000|2022-04-27 02:25:00|9852|9832|9851.3|9831.3|9852|9832|9851.3|9831.3|2
1651026310000|2022-04-27 02:25:10|9850|9830|9850.5|9830.5|9850.5|9830.5|9850|9830|2
1651026330000|2022-04-27 02:25:30|9850.3|9830.3|9849.8|9829.8|9850.3|9830.3|9849.8|9829.8|2
1651026340000|2022-04-27 02:25:40|9849.5|9829.5|9849|9829|9849.5|9829.5|9849|9829|2
1651026350000|2022-04-27 02:25:50|9850.3|9830.3|9850.5|9830.5|9850.8|9830.8|9849.5|9829.5|6
1651026360000|2022-04-27 02:26:00|9851|9831|9849.5|9829.5|9851|9831|9849.5|9829.5|4
1651026370000|2022-04-27 02:26:10|9850|9830|9849.5|9829.5|9850.5|9830.5|9849.5|9829.5|3
1651026380000|2022-04-27 02:26:20|9848.8|9828.8|9848.8|9828.8|9848.8|9828.8|9848.8|9828.8|1
1651026390000|2022-04-27 02:26:30|9848.5|9828.5|9848.5|9828.5|9848.5|9828.5|9848.5|9828.5|1
1651026400000|2022-04-27 02:26:40|9849.5|9829.5|9849.8|9829.8|9849.8|9829.8|9849.5|9829.5|2
1651026410000|2022-04-27 02:26:50|9849.5|9829.5|9849.5|9829.5|9849.5|9829.5|9849|9829|3
1651026420000|2022-04-27 02:27:00|9849.8|9829.8|9850.8|9830.8|9850.8|9830.8|9849.8|9829.8|2
1651026430000|2022-04-27 02:27:10|9850.3|9830.3|9850.3|9830.3|9850.3|9830.3|9850.3|9830.3|1
1651026440000|2022-04-27 02:27:20|9851.5|9831.5|9851|9831|9851.5|9831.5|9850.5|9830.5|3
1651026450000|2022-04-27 02:27:30|9851.3|9831.3|9850.8|9830.8|9851.3|9831.3|9850.5|9830.5|6
1651026460000|2022-04-27 02:27:40|9850|9830|9850|9830|9850|9830|9850|9830|1
1651026470000|2022-04-27 02:27:50|9849.8|9829.8|9849.8|9829.8|9850|9830|9849.5|9829.5|4
1651026480000|2022-04-27 02:28:00|9849|9829|9849.8|9829.8|9850.3|9830.3|9849|9829|4
1651026490000|2022-04-27 02:28:10|9849.5|9829.5|9849.8|9829.8|9849.8|9829.8|9849|9829|3
1651026510000|2022-04-27 02:28:30|9850.3|9830.3|9849.8|9829.8|9850.3|9830.3|9849.8|9829.8|2
1651026520000|2022-04-27 02:28:40|9850.5|9830.5|9851|9831|9851|9831|9850.5|9830.5|2
1651026540000|2022-04-27 02:29:00|9850.3|9830.3|9850.8|9830.8|9850.8|9830.8|9850.3|9830.3|2
1651026550000|2022-04-27 02:29:10|9851.3|9831.3|9851|9831|9851.3|9831.3|9851|9831|2
1651026560000|2022-04-27 02:29:20|9850.5|9830.5|9851.3|9831.3|9851.3|9831.3|9850.5|9830.5|3
1651026570000|2022-04-27 02:29:30|9850.8|9830.8|9850.8|9830.8|9850.8|9830.8|9850.8|9830.8|1
1651026580000|2022-04-27 02:29:40|9850.5|9830.5|9849|9829|9850.5|9830.5|9849|9829|2
1651026590000|2022-04-27 02:29:50|9849.5|9829.5|9850.3|9830.3|9850.3|9830.3|9849.3|9829.3|3
1651026600000|2022-04-27 02:30:00|9850.8|9830.8|9855.5|9835.5|9855.5|9835.5|9850.5|9830.5|17
1651026610000|2022-04-27 02:30:10|9855|9835|9855.8|9835.8|9857.8|9837.8|9855|9835|10
1651026620000|2022-04-27 02:30:20|9855.3|9835.3|9855.8|9835.8|9855.8|9835.8|9854.8|9834.8|5
1651026630000|2022-04-27 02:30:30|9855|9835|9855|9835|9855.3|9835.3|9855|9835|3
1651026640000|2022-04-27 02:30:40|9855.5|9835.5|9851.8|9831.8|9855.5|9835.5|9851.3|9831.3|12
1651026650000|2022-04-27 02:30:50|9851.5|9831.5|9852.5|9832.5|9852.5|9832.5|9851.5|9831.5|4
1651026660000|2022-04-27 02:31:00|9852|9832|9846.8|9826.8|9852|9832|9846.8|9826.8|16
1651026670000|2022-04-27 02:31:10|9846.3|9826.3|9845.8|9825.8|9846.3|9826.3|9844.8|9824.8|6
1651026680000|2022-04-27 02:31:20|9846.8|9826.8|9848.8|9828.8|9848.8|9828.8|9846|9826|9
1651026690000|2022-04-27 02:31:30|9849.5|9829.5|9848.5|9828.5|9849.5|9829.5|9848.3|9828.3|10
1651026700000|2022-04-27 02:31:40|9848.3|9828.3|9847.3|9827.3|9848.3|9828.3|9846.8|9826.8|10
1651026710000|2022-04-27 02:31:50|9847.8|9827.8|9846.5|9826.5|9848.3|9828.3|9846.5|9826.5|4
1651026720000|2022-04-27 02:32:00|9846.3|9826.3|9846.8|9826.8|9846.8|9826.8|9845.8|9825.8|4
1651026730000|2022-04-27 02:32:10|9846.5|9826.5|9846.3|9826.3|9848|9828|9845.8|9825.8|8
1651026740000|2022-04-27 02:32:20|9845.8|9825.8|9845|9825|9845.8|9825.8|9844.3|9824.3|8
1651026750000|2022-04-27 02:32:30|9844.5|9824.5|9844.8|9824.8|9844.8|9824.8|9844.3|9824.3|3
1651026760000|2022-04-27 02:32:40|9845|9825|9844.8|9824.8|9845.5|9825.5|9844.5|9824.5|5
1651026770000|2022-04-27 02:32:50|9845.3|9825.3|9845|9825|9845.8|9825.8|9845|9825|4
1651026790000|2022-04-27 02:33:10|9844|9824|9843.8|9823.8|9844|9824|9843.8|9823.8|2
1651026800000|2022-04-27 02:33:20|9843|9823|9842|9822|9843|9823|9842|9822|9
1651026810000|2022-04-27 02:33:30|9842.5|9822.5|9842.3|9822.3|9842.5|9822.5|9841|9821|11
1651026820000|2022-04-27 02:33:40|9841.8|9821.8|9842.8|9822.8|9842.8|9822.8|9841.8|9821.8|5
1651026830000|2022-04-27 02:33:50|9842|9822|9841.8|9821.8|9842|9822|9841.3|9821.3|7
1651026840000|2022-04-27 02:34:00|9842.5|9822.5|9843.3|9823.3|9843.3|9823.3|9842.5|9822.5|2
1651026850000|2022-04-27 02:34:10|9843|9823|9842.5|9822.5|9843|9823|9842.5|9822.5|2
1651026860000|2022-04-27 02:34:20|9843|9823|9842.8|9822.8|9843.5|9823.5|9842.8|9822.8|4
1651026870000|2022-04-27 02:34:30|9843.3|9823.3|9843|9823|9843.5|9823.5|9842|9822|9
1651026880000|2022-04-27 02:34:40|9842.5|9822.5|9842.5|9822.5|9843|9823|9841.8|9821.8|5
1651026890000|2022-04-27 02:34:50|9841.8|9821.8|9841|9821|9841.8|9821.8|9841|9821|5
1651026900000|2022-04-27 02:35:00|9840.5|9820.5|9840.8|9820.8|9841.3|9821.3|9840.3|9820.3|4
1651026910000|2022-04-27 02:35:10|9841.3|9821.3|9841.5|9821.5|9841.5|9821.5|9841.3|9821.3|2
1651026920000|2022-04-27 02:35:20|9841.3|9821.3|9841.3|9821.3|9841.3|9821.3|9840.8|9820.8|3
1651026930000|2022-04-27 02:35:30|9840.8|9820.8|9841.3|9821.3|9841.3|9821.3|9840.8|9820.8|2
1651026950000|2022-04-27 02:35:50|9840.8|9820.8|9840.8|9820.8|9840.8|9820.8|9840.8|9820.8|1
1651026960000|2022-04-27 02:36:00|9840.5|9820.5|9837.5|9817.5|9841|9821|9837.3|9817.3|8
1651026970000|2022-04-27 02:36:10|9837|9817|9838.5|9818.5|9838.5|9818.5|9837|9817|9
1651026980000|2022-04-27 02:36:20|9837.8|9817.8|9839.8|9819.8|9839.8|9819.8|9837.8|9817.8|11
1651026990000|2022-04-27 02:36:30|9840|9820|9839.5|9819.5|9840.5|9820.5|9839.3|9819.3|7
1651027000000|2022-04-27 02:36:40|9839.8|9819.8|9840.5|9820.5|9840.5|9820.5|9839.8|9819.8|4
1651027010000|2022-04-27 02:36:50|9839.8|9819.8|9841.8|9821.8|9842.3|9822.3|9839.5|9819.5|9
1651027020000|2022-04-27 02:37:00|9842.5|9822.5|9844.5|9824.5|9844.5|9824.5|9842|9822|6
1651027030000|2022-04-27 02:37:10|9845|9825|9844.3|9824.3|9845|9825|9843|9823|8
1651027040000|2022-04-27 02:37:20|9844.5|9824.5|9846.8|9826.8|9847|9827|9843.8|9823.8|7
1651027070000|2022-04-27 02:37:50|9846.3|9826.3|9847.8|9827.8|9847.8|9827.8|9846|9826|4
1651027080000|2022-04-27 02:38:00|9849|9829|9851.5|9831.5|9851.5|9831.5|9849|9829|11
1651027090000|2022-04-27 02:38:10|9851|9831|9850.3|9830.3|9852|9832|9850|9830|17
1651027100000|2022-04-27 02:38:20|9850.5|9830.5|9850.8|9830.8|9851.3|9831.3|9848.8|9828.8|12
1651027110000|2022-04-27 02:38:30|9851.3|9831.3|9854.3|9834.3|9854.3|9834.3|9850.8|9830.8|10
1651027120000|2022-04-27 02:38:40|9855|9835|9852.5|9832.5|9855|9835|9852.5|9832.5|7
1651027130000|2022-04-27 02:38:50|9853|9833|9853.8|9833.8|9853.8|9833.8|9853|9833|3
1651027140000|2022-04-27 02:39:00|9853.3|9833.3|9851.8|9831.8|9853.3|9833.3|9850.8|9830.8|10
1651027150000|2022-04-27 02:39:10|9851.5|9831.5|9851.5|9831.5|9851.5|9831.5|9850.3|9830.3|10
1651027160000|2022-04-27 02:39:20|9851|9831|9850.3|9830.3|9851|9831|9850.3|9830.3|7
1651027170000|2022-04-27 02:39:30|9850.5|9830.5|9851|9831|9851|9831|9850.5|9830.5|2
1651027180000|2022-04-27 02:39:40|9851.5|9831.5|9853.5|9833.5|9853.8|9833.8|9851.5|9831.5|5
1651027190000|2022-04-27 02:39:50|9853.3|9833.3|9852.8|9832.8|9853.3|9833.3|9852.8|9832.8|2
1651027200000|2022-04-27 02:40:00|9852.5|9832.5|9852.8|9832.8|9852.8|9832.8|9851.3|9831.3|5
1651027210000|2022-04-27 02:40:10|9852.5|9832.5|9850.8|9830.8|9852.5|9832.5|9850.8|9830.8|7
1651027220000|2022-04-27 02:40:20|9851.3|9831.3|9853.8|9833.8|9854.8|9834.8|9851.3|9831.3|5
1651027230000|2022-04-27 02:40:30|9853.3|9833.3|9852.8|9832.8|9853.3|9833.3|9852.8|9832.8|4
1651027240000|2022-04-27 02:40:40|9853|9833|9853|9833|9853.8|9833.8|9853|9833|6
1651027250000|2022-04-27 02:40:50|9853.5|9833.5|9853.5|9833.5|9853.5|9833.5|9853|9833|9
1651027260000|2022-04-27 02:41:00|9853|9833|9856.3|9836.3|9856.5|9836.5|9853|9833|9
1651027270000|2022-04-27 02:41:10|9856.5|9836.5|9856|9836|9856.5|9836.5|9856|9836|2
1651027280000|2022-04-27 02:41:20|9856.5|9836.5|9857|9837|9857|9837|9856.5|9836.5|2
1651027290000|2022-04-27 02:41:30|9856.8|9836.8|9855.8|9835.8|9856.8|9836.8|9855.8|9835.8|3
1651027300000|2022-04-27 02:41:40|9855.3|9835.3|9855|9835|9855.5|9835.5|9854.5|9834.5|4
1651027310000|2022-04-27 02:41:50|9855.5|9835.5|9855.5|9835.5|9856.3|9836.3|9855.3|9835.3|7
1651027320000|2022-04-27 02:42:00|9855.8|9835.8|9856.5|9836.5|9857.5|9837.5|9855|9835|10
1651027330000|2022-04-27 02:42:10|9857|9837|9860|9840|9860.8|9840.8|9857|9837|10
1651027340000|2022-04-27 02:42:20|9859.5|9839.5|9859.5|9839.5|9859.5|9839.5|9859.5|9839.5|1
1651027350000|2022-04-27 02:42:30|9860.3|9840.3|9859.3|9839.3|9861|9841|9858.5|9838.5|8
1651027360000|2022-04-27 02:42:40|9860|9840|9859.3|9839.3|9860|9840|9859.3|9839.3|4
1651027380000|2022-04-27 02:43:00|9860|9840|9859.5|9839.5|9860.5|9840.5|9859|9839|9
1651027390000|2022-04-27 02:43:10|9859|9839|9859.3|9839.3|9859.3|9839.3|9859|9839|4
1651027400000|2022-04-27 02:43:20|9859|9839|9858.8|9838.8|9859.3|9839.3|9858.8|9838.8|3
1651027410000|2022-04-27 02:43:30|9858.3|9838.3|9857.5|9837.5|9858.3|9838.3|9857|9837|3
1651027420000|2022-04-27 02:43:40|9856.5|9836.5|9856.3|9836.3|9856.5|9836.5|9856.3|9836.3|2
1651027430000|2022-04-27 02:43:50|9856|9836|9855|9835|9856|9836|9854.5|9834.5|8
1651027440000|2022-04-27 02:44:00|9855.5|9835.5|9860.5|9840.5|9860.5|9840.5|9855.5|9835.5|11
1651027450000|2022-04-27 02:44:10|9860|9840|9858|9838|9860|9840|9858|9838|7
1651027460000|2022-04-27 02:44:20|9857.5|9837.5|9858.3|9838.3|9858.3|9838.3|9857.3|9837.3|10
1651027470000|2022-04-27 02:44:30|9857.3|9837.3|9856|9836|9857.8|9837.8|9856|9836|7
1651027480000|2022-04-27 02:44:40|9857|9837|9855.5|9835.5|9857|9837|9854.9|9834.9|6
1651027490000|2022-04-27 02:44:50|9855.3|9835.3|9855.5|9835.5|9857.8|9837.8|9855.3|9835.3|8
1651027500000|2022-04-27 02:45:00|9856.5|9836.5|9853.3|9833.3|9856.5|9836.5|9852.5|9832.5|11
1651027510000|2022-04-27 02:45:10|9853.8|9833.8|9852.3|9832.3|9854.5|9834.5|9852.3|9832.3|8
1651027520000|2022-04-27 02:45:20|9851.5|9831.5|9853.3|9833.3|9853.3|9833.3|9851.5|9831.5|7
1651027530000|2022-04-27 02:45:30|9851.8|9831.8|9854.5|9834.5|9854.5|9834.5|9850|9830|7
1651027540000|2022-04-27 02:45:40|9853.8|9833.8|9855.5|9835.5|9855.5|9835.5|9853.8|9833.8|3
1651027550000|2022-04-27 02:45:50|9856|9836|9856.5|9836.5|9856.5|9836.5|9856|9836|2
1651027560000|2022-04-27 02:46:00|9856.3|9836.3|9856.3|9836.3|9857.3|9837.3|9855.3|9835.3|9
1651027570000|2022-04-27 02:46:10|9855.8|9835.8|9855|9835|9855.8|9835.8|9854.3|9834.3|6
1651027580000|2022-04-27 02:46:20|9854.8|9834.8|9853.8|9833.8|9854.8|9834.8|9853.8|9833.8|3
1651027590000|2022-04-27 02:46:30|9853.5|9833.5|9853.8|9833.8|9854.3|9834.3|9852.8|9832.8|5
1651027600000|2022-04-27 02:46:40|9854.3|9834.3|9854.3|9834.3|9854.3|9834.3|9854.3|9834.3|1
1651027620000|2022-04-27 02:47:00|9853.8|9833.8|9853.8|9833.8|9853.8|9833.8|9853.8|9833.8|1
1651027630000|2022-04-27 02:47:10|9852.5|9832.5|9851|9831|9852.5|9832.5|9850|9830|6
1651027640000|2022-04-27 02:47:20|9850.8|9830.8|9850|9830|9850.8|9830.8|9850|9830|2
1651027650000|2022-04-27 02:47:30|9854.5|9834.5|9856.3|9836.3|9856.4|9836.4|9854.5|9834.5|8
1651027660000|2022-04-27 02:47:40|9855|9835|9855.3|9835.3|9855.5|9835.5|9855|9835|4
1651027670000|2022-04-27 02:47:50|9853|9833|9853|9833|9853|9833|9853|9833|1
1651027680000|2022-04-27 02:48:00|9852.5|9832.5|9852.5|9832.5|9852.5|9832.5|9851.8|9831.8|4
1651027690000|2022-04-27 02:48:10|9852|9832|9851|9831|9852|9832|9851|9831|4
1651027700000|2022-04-27 02:48:20|9850.5|9830.5|9849|9829|9850.5|9830.5|9849|9829|3
1651027710000|2022-04-27 02:48:30|9849.5|9829.5|9848.5|9828.5|9849.8|9829.8|9847.3|9827.3|6
1651027720000|2022-04-27 02:48:40|9848.3|9828.3|9847.5|9827.5|9848.3|9828.3|9846.3|9826.3|12
1651027730000|2022-04-27 02:48:50|9847|9827|9847.8|9827.8|9847.8|9827.8|9844.5|9824.5|9
1651027740000|2022-04-27 02:49:00|9848|9828|9848.5|9828.5|9848.5|9828.5|9848|9828|4
1651027750000|2022-04-27 02:49:10|9848|9828|9848|9828|9848|9828|9848|9828|1
1651027760000|2022-04-27 02:49:20|9847.3|9827.3|9847.3|9827.3|9847.3|9827.3|9847.3|9827.3|1
1651027770000|2022-04-27 02:49:30|9847.5|9827.5|9848.3|9828.3|9848.8|9828.8|9847.5|9827.5|5
1651027780000|2022-04-27 02:49:40|9848|9828|9848|9828|9848.5|9828.5|9848|9828|4
1651027790000|2022-04-27 02:49:50|9848.5|9828.5|9848.5|9828.5|9848.5|9828.5|9848.5|9828.5|1
1651027800000|2022-04-27 02:50:00|9849|9829|9852|9832|9852.5|9832.5|9849|9829|7
1651027810000|2022-04-27 02:50:10|9850.5|9830.5|9848.5|9828.5|9850.5|9830.5|9848|9828|9
1651027820000|2022-04-27 02:50:20|9848|9828|9847.8|9827.8|9848.3|9828.3|9847.5|9827.5|6
1651027850000|2022-04-27 02:50:50|9848.3|9828.3|9848.5|9828.5|9848.5|9828.5|9848.3|9828.3|2
1651027860000|2022-04-27 02:51:00|9849|9829|9848.3|9828.3|9849.3|9829.3|9848|9828|6
1651027870000|2022-04-27 02:51:10|9848.5|9828.5|9846.8|9826.8|9848.5|9828.5|9846.8|9826.8|5
1651027880000|2022-04-27 02:51:20|9847.3|9827.3|9846.8|9826.8|9847.3|9827.3|9846.8|9826.8|2
1651027890000|2022-04-27 02:51:30|9847.3|9827.3|9849.3|9829.3|9849.3|9829.3|9847.3|9827.3|3
1651027900000|2022-04-27 02:51:40|9849|9829|9848.5|9828.5|9849|9829|9848.5|9828.5|2
1651027910000|2022-04-27 02:51:50|9847.8|9827.8|9848.5|9828.5|9849.8|9829.8|9847.5|9827.5|6
1651027920000|2022-04-27 02:52:00|9848.8|9828.8|9850|9830|9850|9830|9848.8|9828.8|5
1651027930000|2022-04-27 02:52:10|9850.8|9830.8|9850.8|9830.8|9850.8|9830.8|9849.5|9829.5|7
1651027940000|2022-04-27 02:52:20|9850.3|9830.3|9851.8|9831.8|9852.3|9832.3|9850.3|9830.3|7
1651027950000|2022-04-27 02:52:30|9852.3|9832.3|9853.3|9833.3|9853.5|9833.5|9852.3|9832.3|5
1651027960000|2022-04-27 02:52:40|9853.8|9833.8|9854|9834|9854.8|9834.8|9853.5|9833.5|10
1651027970000|2022-04-27 02:52:50|9853.5|9833.5|9853|9833|9854.3|9834.3|9853|9833|5
1651027980000|2022-04-27 02:53:00|9853.5|9833.5|9856.8|9836.8|9857|9837|9853.5|9833.5|6
1651027990000|2022-04-27 02:53:10|9856.3|9836.3|9857.5|9837.5|9857.5|9837.5|9856.3|9836.3|5
1651028000000|2022-04-27 02:53:20|9857|9837|9856|9836|9857.8|9837.8|9856|9836|9
1651028010000|2022-04-27 02:53:30|9856.8|9836.8|9857.3|9837.3|9857.8|9837.8|9856.8|9836.8|6
1651028020000|2022-04-27 02:53:40|9857|9837|9857.5|9837.5|9857.8|9837.8|9857|9837|4
1651028030000|2022-04-27 02:53:50|9857.3|9837.3|9857.8|9837.8|9857.8|9837.8|9857.3|9837.3|2
1651028040000|2022-04-27 02:54:00|9857.3|9837.3|9855.6|9835.6|9857.3|9837.3|9855.6|9835.6|2
1651028050000|2022-04-27 02:54:10|9856|9836|9856.5|9836.5|9856.5|9836.5|9856|9836|3
1651028060000|2022-04-27 02:54:20|9855.3|9835.3|9854.5|9834.5|9855.3|9835.3|9854.5|9834.5|3
1651028070000|2022-04-27 02:54:30|9854.3|9834.3|9854|9834|9854.8|9834.8|9852.8|9832.8|7
1651028080000|2022-04-27 02:54:40|9853.8|9833.8|9853|9833|9853.8|9833.8|9853|9833|2
1651028090000|2022-04-27 02:54:50|9852.8|9832.8|9852.8|9832.8|9852.8|9832.8|9852.8|9832.8|1
1651028100000|2022-04-27 02:55:00|9853.3|9833.3|9853.3|9833.3|9853.8|9833.8|9852|9832|8
1651028110000|2022-04-27 02:55:10|9852.5|9832.5|9853|9833|9853.8|9833.8|9852|9832|11
1651028120000|2022-04-27 02:55:20|9853.8|9833.8|9853.8|9833.8|9853.8|9833.8|9853.5|9833.5|3
1651028130000|2022-04-27 02:55:30|9854|9834|9854|9834|9854|9834|9854|9834|1
1651028140000|2022-04-27 02:55:40|9853.3|9833.3|9853.5|9833.5|9853.5|9833.5|9853.3|9833.3|2
1651028150000|2022-04-27 02:55:50|9854|9834|9851.8|9831.8|9854|9834|9851.8|9831.8|6
1651028160000|2022-04-27 02:56:00|9852|9832|9852.3|9832.3|9852.3|9832.3|9852|9832|2
1651028170000|2022-04-27 02:56:10|9852|9832|9850|9830|9852.3|9832.3|9849.8|9829.8|8
1651028180000|2022-04-27 02:56:20|9850.5|9830.5|9850|9830|9850.5|9830.5|9850|9830|4
1651028190000|2022-04-27 02:56:30|9850.3|9830.3|9851.5|9831.5|9852|9832|9849.5|9829.5|12
1651028200000|2022-04-27 02:56:40|9851.8|9831.8|9852.5|9832.5|9852.8|9832.8|9851.8|9831.8|6
1651028210000|2022-04-27 02:56:50|9852.8|9832.8|9852.3|9832.3|9854|9834|9851.5|9831.5|11
1651028220000|2022-04-27 02:57:00|9852.8|9832.8|9853.8|9833.8|9854.3|9834.3|9852.8|9832.8|6
1651028230000|2022-04-27 02:57:10|9853.5|9833.5|9854.3|9834.3|9854.5|9834.5|9853.5|9833.5|6
1651028240000|2022-04-27 02:57:20|9853.8|9833.8|9853.8|9833.8|9853.8|9833.8|9853.8|9833.8|1
1651028250000|2022-04-27 02:57:30|9853.3|9833.3|9852.8|9832.8|9853.5|9833.5|9852.3|9832.3|6
1651028260000|2022-04-27 02:57:40|9853.3|9833.3|9853|9833|9853.8|9833.8|9852.3|9832.3|7
1651028280000|2022-04-27 02:58:00|9852.8|9832.8|9852.3|9832.3|9852.8|9832.8|9852|9832|4
1651028290000|2022-04-27 02:58:10|9852.8|9832.8|9854|9834|9854.5|9834.5|9852.5|9832.5|11
1651028300000|2022-04-27 02:58:20|9853.5|9833.5|9851.8|9831.8|9853.5|9833.5|9851.8|9831.8|3
1651028310000|2022-04-27 02:58:30|9852.3|9832.3|9853.3|9833.3|9853.3|9833.3|9851.8|9831.8|11
1651028320000|2022-04-27 02:58:40|9853.8|9833.8|9853|9833|9853.8|9833.8|9852.5|9832.5|9
1651028330000|2022-04-27 02:58:50|9852.5|9832.5|9853.8|9833.8|9854.3|9834.3|9852.5|9832.5|7
1651028340000|2022-04-27 02:59:00|9854|9834|9854|9834|9854.8|9834.8|9853.8|9833.8|6
1651028350000|2022-04-27 02:59:10|9853.5|9833.5|9853.5|9833.5|9853.8|9833.8|9853.5|9833.5|3
1651028360000|2022-04-27 02:59:20|9853|9833|9853|9833|9853.3|9833.3|9852.3|9832.3|5
1651028370000|2022-04-27 02:59:30|9853.3|9833.3|9853|9833|9853.5|9833.5|9852.3|9832.3|12
1651028380000|2022-04-27 02:59:40|9853.3|9833.3|9854.3|9834.3|9854.3|9834.3|9852.8|9832.8|8
1651028390000|2022-04-27 02:59:50|9854.8|9834.8|9854.5|9834.5|9855.3|9835.3|9853.3|9833.3|10
1651028400000|2022-04-27 03:00:00|9854.8|9834.8|9853.5|9833.5|9855.3|9835.3|9853.3|9833.3|9
1651028410000|2022-04-27 03:00:10|9853|9833|9852.5|9832.5|9853|9833|9852.3|9832.3|4
1651028420000|2022-04-27 03:00:20|9852|9832|9854|9834|9854.5|9834.5|9852|9832|12
1651028430000|2022-04-27 03:00:30|9854.5|9834.5|9853|9833|9854.5|9834.5|9852.5|9832.5|7
1651028440000|2022-04-27 03:00:40|9853.3|9833.3|9853.3|9833.3|9853.3|9833.3|9852.8|9832.8|3
1651028450000|2022-04-27 03:00:50|9854|9834|9853.8|9833.8|9854|9834|9853|9833|8
1651028460000|2022-04-27 03:01:00|9853.3|9833.3|9853|9833|9853.5|9833.5|9853|9833|3
1651028470000|2022-04-27 03:01:10|9852.8|9832.8|9852.3|9832.3|9852.8|9832.8|9852.3|9832.3|2
1651028480000|2022-04-27 03:01:20|9852|9832|9849.5|9829.5|9852|9832|9848.5|9828.5|10
1651028490000|2022-04-27 03:01:30|9849|9829|9850.3|9830.3|9850.5|9830.5|9849|9829|6
1651028500000|2022-04-27 03:01:40|9850.8|9830.8|9851.3|9831.3|9851.3|9831.3|9849.5|9829.5|6
1651028510000|2022-04-27 03:01:50|9850.8|9830.8|9852|9832|9852|9832|9850.8|9830.8|4
1651028520000|2022-04-27 03:02:00|9852.5|9832.5|9852|9832|9852.5|9832.5|9852|9832|2
1651028530000|2022-04-27 03:02:10|9851.5|9831.5|9851.5|9831.5|9851.5|9831.5|9850.8|9830.8|5
1651028540000|2022-04-27 03:02:20|9852.5|9832.5|9851.5|9831.5|9852.5|9832.5|9851.5|9831.5|3
1651028550000|2022-04-27 03:02:30|9852|9832|9853|9833|9853|9833|9851.5|9831.5|5
1651028560000|2022-04-27 03:02:40|9852.5|9832.5|9850.8|9830.8|9852.5|9832.5|9850.8|9830.8|5
1651028570000|2022-04-27 03:02:50|9850.3|9830.3|9848.3|9828.3|9850.3|9830.3|9848.3|9828.3|5
1651028580000|2022-04-27 03:03:00|9847.8|9827.8|9848.3|9828.3|9849.3|9829.3|9847.8|9827.8|7
1651028590000|2022-04-27 03:03:10|9848.8|9828.8|9847.3|9827.3|9848.8|9828.8|9846.8|9826.8|9
1651028600000|2022-04-27 03:03:20|9847.5|9827.5|9848|9828|9848|9828|9846.8|9826.8|6
1651028620000|2022-04-27 03:03:40|9848.3|9828.3|9848.3|9828.3|9848.5|9828.5|9847.8|9827.8|5
1651028630000|2022-04-27 03:03:50|9848|9828|9848|9828|9848.8|9828.8|9848|9828|6
1651028640000|2022-04-27 03:04:00|9847.5|9827.5|9847.8|9827.8|9847.8|9827.8|9847.5|9827.5|2
1651028650000|2022-04-27 03:04:10|9848.3|9828.3|9850.5|9830.5|9850.5|9830.5|9848.3|9828.3|5
1651028660000|2022-04-27 03:04:20|9850|9830|9848.3|9828.3|9850|9830|9848.3|9828.3|4
1651028670000|2022-04-27 03:04:30|9848|9828|9849.3|9829.3|9849.3|9829.3|9848|9828|8
1651028680000|2022-04-27 03:04:40|9848.8|9828.8|9848.3|9828.3|9849.3|9829.3|9848.3|9828.3|3
1651028690000|2022-04-27 03:04:50|9848.8|9828.8|9847.8|9827.8|9848.8|9828.8|9847.3|9827.3|5
1651028700000|2022-04-27 03:05:00|9847.3|9827.3|9846.3|9826.3|9847.3|9827.3|9846.3|9826.3|6
1651028710000|2022-04-27 03:05:10|9844.8|9824.8|9845|9825|9846.8|9826.8|9844.8|9824.8|9
1651028720000|2022-04-27 03:05:20|9845.5|9825.5|9844.8|9824.8|9845.5|9825.5|9844.8|9824.8|6
1651028740000|2022-04-27 03:05:40|9844.3|9824.3|9844.3|9824.3|9844.8|9824.8|9843.5|9823.5|8
1651028750000|2022-04-27 03:05:50|9844.8|9824.8|9844.8|9824.8|9844.8|9824.8|9844.8|9824.8|1
1651028770000|2022-04-27 03:06:10|9844|9824|9844|9824|9844|9824|9844|9824|1
1651028780000|2022-04-27 03:06:20|9844.5|9824.5|9844.8|9824.8|9844.8|9824.8|9844.3|9824.3|4
1651028790000|2022-04-27 03:06:30|9844.3|9824.3|9842.8|9822.8|9844.3|9824.3|9842.5|9822.5|5
1651028800000|2022-04-27 03:06:40|9842.5|9822.5|9841.3|9821.3|9842.5|9822.5|9840.3|9820.3|6
1651028810000|2022-04-27 03:06:50|9840.8|9820.8|9840.8|9820.8|9840.8|9820.8|9840.8|9820.8|1
1651028820000|2022-04-27 03:07:00|9840.3|9820.3|9840.8|9820.8|9840.8|9820.8|9840.3|9820.3|2
1651028830000|2022-04-27 03:07:10|9840.3|9820.3|9840.3|9820.3|9840.3|9820.3|9839.3|9819.3|6
1651028840000|2022-04-27 03:07:20|9839.8|9819.8|9839.5|9819.5|9840.3|9820.3|9839.5|9819.5|3
1651028850000|2022-04-27 03:07:30|9840.3|9820.3|9839.3|9819.3|9840.5|9820.5|9839.3|9819.3|7
1651028860000|2022-04-27 03:07:40|9838.8|9818.8|9837.5|9817.5|9838.8|9818.8|9837.5|9817.5|8
1651028870000|2022-04-27 03:07:50|9838.3|9818.3|9839.8|9819.8|9839.8|9819.8|9838.3|9818.3|2
1651028880000|2022-04-27 03:08:00|9839.3|9819.3|9840|9820|9840|9820|9838|9818|7
1651028890000|2022-04-27 03:08:10|9839.5|9819.5|9839.8|9819.8|9840|9820|9839.5|9819.5|8
1651028900000|2022-04-27 03:08:20|9839.5|9819.5|9847.3|9827.3|9847.3|9827.3|9839.5|9819.5|5
1651028910000|2022-04-27 03:08:30|9847.8|9827.8|9844.3|9824.3|9848.3|9828.3|9843.3|9823.3|12
1651028920000|2022-04-27 03:08:40|9843.8|9823.8|9844.5|9824.5|9844.8|9824.8|9843.8|9823.8|7
1651028930000|2022-04-27 03:08:50|9844.8|9824.8|9844.5|9824.5|9844.8|9824.8|9844.3|9824.3|4
1651028940000|2022-04-27 03:09:00|9845|9825|9844.5|9824.5|9845|9825|9844.3|9824.3|6
1651028950000|2022-04-27 03:09:10|9844.3|9824.3|9843.8|9823.8|9844.3|9824.3|9843.8|9823.8|4
1651028960000|2022-04-27 03:09:20|9842.8|9822.8|9844.3|9824.3|9844.3|9824.3|9842|9822|7
1651028970000|2022-04-27 03:09:30|9845|9825|9845|9825|9845|9825|9844.3|9824.3|6
1651028980000|2022-04-27 03:09:40|9844.5|9824.5|9844.3|9824.3|9845.3|9825.3|9844.3|9824.3|9
1651028990000|2022-04-27 03:09:50|9843.8|9823.8|9843.5|9823.5|9844.5|9824.5|9843.3|9823.3|9
1651029000000|2022-04-27 03:10:00|9843.3|9823.3|9842.8|9822.8|9843.3|9823.3|9842.8|9822.8|4
1651029010000|2022-04-27 03:10:10|9843|9823|9844.8|9824.8|9844.8|9824.8|9843|9823|5
1651029020000|2022-04-27 03:10:20|9845.8|9825.8|9845.5|9825.5|9846.5|9826.5|9845.5|9825.5|6
1651029030000|2022-04-27 03:10:30|9846|9826|9846.8|9826.8|9846.8|9826.8|9846|9826|3
1651029040000|2022-04-27 03:10:40|9845.8|9825.8|9846.3|9826.3|9846.8|9826.8|9845.8|9825.8|6
1651029050000|2022-04-27 03:10:50|9846|9826|9847|9827|9847|9827|9846|9826|3
1651029060000|2022-04-27 03:11:00|9847.3|9827.3|9848.5|9828.5|9848.5|9828.5|9847.3|9827.3|10
1651029070000|2022-04-27 03:11:10|9848|9828|9848.5|9828.5|9848.5|9828.5|9848|9828|2
1651029080000|2022-04-27 03:11:20|9849|9829|9849.3|9829.3|9849.8|9829.8|9848.3|9828.3|10
1651029090000|2022-04-27 03:11:30|9849.8|9829.8|9850|9830|9850.5|9830.5|9849.8|9829.8|5
1651029100000|2022-04-27 03:11:40|9850.3|9830.3|9852.8|9832.8|9853.5|9833.5|9850|9830|9
1651029110000|2022-04-27 03:11:50|9852.3|9832.3|9851.8|9831.8|9852.3|9832.3|9851.5|9831.5|4
1651029120000|2022-04-27 03:12:00|9852.8|9832.8|9856|9836|9856|9836|9852.8|9832.8|8
1651029130000|2022-04-27 03:12:10|9855.5|9835.5|9856.3|9836.3|9856.3|9836.3|9855.5|9835.5|3
1651029140000|2022-04-27 03:12:20|9855.5|9835.5|9855|9835|9855.8|9835.8|9855|9835|4
1651029150000|2022-04-27 03:12:30|9854.5|9834.5|9852.3|9832.3|9854.5|9834.5|9852.3|9832.3|6
1651029160000|2022-04-27 03:12:40|9852.5|9832.5|9852.5|9832.5|9852.8|9832.8|9851.8|9831.8|6
1651029170000|2022-04-27 03:12:50|9851.5|9831.5|9851.5|9831.5|9851.8|9831.8|9851.3|9831.3|5
1651029180000|2022-04-27 03:13:00|9850.5|9830.5|9849.5|9829.5|9851|9831|9849.5|9829.5|5
1651029190000|2022-04-27 03:13:10|9849|9829|9851.5|9831.5|9851.5|9831.5|9848.5|9828.5|5
1651029200000|2022-04-27 03:13:20|9851|9831|9851|9831|9851|9831|9851|9831|1
1651029210000|2022-04-27 03:13:30|9850.8|9830.8|9847.3|9827.3|9850.8|9830.8|9847.3|9827.3|7
1651029230000|2022-04-27 03:13:50|9847.8|9827.8|9847.8|9827.8|9847.8|9827.8|9847.8|9827.8|1
1651029240000|2022-04-27 03:14:00|9848.3|9828.3|9847.8|9827.8|9849|9829|9847.8|9827.8|7
1651029250000|2022-04-27 03:14:10|9848.8|9828.8|9848|9828|9851.8|9831.8|9847.8|9827.8|10
1651029260000|2022-04-27 03:14:20|9847.8|9827.8|9848.3|9828.3|9848.5|9828.5|9847.5|9827.5|5
1651029270000|2022-04-27 03:14:30|9848.5|9828.5|9848.8|9828.8|9849.3|9829.3|9847.8|9827.8|9
1651029280000|2022-04-27 03:14:40|9850|9830|9848.8|9828.8|9850|9830|9848.8|9828.8|5
1651029290000|2022-04-27 03:14:50|9848.5|9828.5|9849.3|9829.3|9849.3|9829.3|9848.5|9828.5|3
1651029300000|2022-04-27 03:15:00|9849.5|9829.5|9851|9831|9851.3|9831.3|9848.8|9828.8|5
1651029320000|2022-04-27 03:15:20|9850.5|9830.5|9850.8|9830.8|9851.3|9831.3|9850|9830|6
1651029330000|2022-04-27 03:15:30|9850.5|9830.5|9850|9830|9850.5|9830.5|9850|9830|2
1651029340000|2022-04-27 03:15:40|9848.5|9828.5|9850.3|9830.3|9850.3|9830.3|9848.5|9828.5|4
1651029350000|2022-04-27 03:15:50|9850.5|9830.5|9851|9831|9851|9831|9850.5|9830.5|3
1651029360000|2022-04-27 03:16:00|9850.8|9830.8|9851|9831|9851.3|9831.3|9850.5|9830.5|7
1651029370000|2022-04-27 03:16:10|9850.8|9830.8|9848.3|9828.3|9850.8|9830.8|9848.3|9828.3|6
1651029380000|2022-04-27 03:16:20|9849|9829|9849|9829|9849|9829|9848|9828|6
1651029390000|2022-04-27 03:16:30|9849.5|9829.5|9849.5|9829.5|9849.5|9829.5|9849.5|9829.5|1
1651029400000|2022-04-27 03:16:40|9849.3|9829.3|9849.5|9829.5|9850|9830|9848.8|9828.8|9
1651029410000|2022-04-27 03:16:50|9848.8|9828.8|9849.5|9829.5|9849.5|9829.5|9848.8|9828.8|3
1651029420000|2022-04-27 03:17:00|9850|9830|9851.8|9831.8|9851.8|9831.8|9849.8|9829.8|4
1651029430000|2022-04-27 03:17:10|9851|9831|9851|9831|9851|9831|9851|9831|1
1651029440000|2022-04-27 03:17:20|9849.8|9829.8|9848.8|9828.8|9849.8|9829.8|9848.3|9828.3|6
1651029450000|2022-04-27 03:17:30|9848.3|9828.3|9848.5|9828.5|9849.3|9829.3|9848.3|9828.3|5
1651029460000|2022-04-27 03:17:40|9848.3|9828.3|9847.5|9827.5|9848.3|9828.3|9847.5|9827.5|3
1651029470000|2022-04-27 03:17:50|9846.8|9826.8|9846.5|9826.5|9846.8|9826.8|9846.3|9826.3|4
1651029480000|2022-04-27 03:18:00|9847|9827|9848|9828|9848|9828|9846|9826|5
1651029490000|2022-04-27 03:18:10|9848.5|9828.5|9848|9828|9848.5|9828.5|9848|9828|4
1651029500000|2022-04-27 03:18:20|9847.5|9827.5|9848|9828|9848|9828|9847.5|9827.5|2
1651029510000|2022-04-27 03:18:30|9847.5|9827.5|9847.5|9827.5|9847.5|9827.5|9847.5|9827.5|1
1651029520000|2022-04-27 03:18:40|9847|9827|9847.3|9827.3|9847.8|9827.8|9846.3|9826.3|7
1651029530000|2022-04-27 03:18:50|9847|9827|9847|9827|9847.3|9827.3|9847|9827|3
1651029540000|2022-04-27 03:19:00|9847.3|9827.3|9846.8|9826.8|9848.3|9828.3|9846.8|9826.8|4
1651029550000|2022-04-27 03:19:10|9846.3|9826.3|9845.8|9825.8|9846.5|9826.5|9845.8|9825.8|5
1651029560000|2022-04-27 03:19:20|9842.8|9822.8|9844|9824|9844|9824|9842.8|9822.8|4
1651029570000|2022-04-27 03:19:30|9843.8|9823.8|9844|9824|9844|9824|9841.8|9821.8|11
1651029580000|2022-04-27 03:19:40|9844.3|9824.3|9842.5|9822.5|9845.5|9825.5|9842.5|9822.5|9
1651029590000|2022-04-27 03:19:50|9843.3|9823.3|9842.8|9822.8|9843.3|9823.3|9842.3|9822.3|8
1651029600000|2022-04-27 03:20:00|9843.5|9823.5|9844|9824|9844|9824|9843|9823|6
1651029610000|2022-04-27 03:20:10|9844.5|9824.5|9844.8|9824.8|9846|9826|9844.5|9824.5|10
1651029620000|2022-04-27 03:20:20|9845.3|9825.3|9844.5|9824.5|9845.8|9825.8|9844|9824|17
1651029630000|2022-04-27 03:20:30|9845|9825|9848|9828|9848|9828|9845|9825|5
1651029640000|2022-04-27 03:20:40|9848.5|9828.5|9848.5|9828.5|9849|9829|9847.8|9827.8|8
1651029650000|2022-04-27 03:20:50|9848|9828|9848.8|9828.8|9848.8|9828.8|9848|9828|3
1651029660000|2022-04-27 03:21:00|9848.3|9828.3|9847.8|9827.8|9848.8|9828.8|9847.5|9827.5|7
1651029670000|2022-04-27 03:21:10|9847.3|9827.3|9846.5|9826.5|9847.3|9827.3|9846.5|9826.5|3
1651029680000|2022-04-27 03:21:20|9846|9826|9844|9824|9846|9826|9843.5|9823.5|6
1651029690000|2022-04-27 03:21:30|9843.5|9823.5|9842.3|9822.3|9843.5|9823.5|9841.5|9821.5|5
1651029700000|2022-04-27 03:21:40|9841.5|9821.5|9841.8|9821.8|9842.3|9822.3|9841|9821|8
1651029710000|2022-04-27 03:21:50|9841.5|9821.5|9841.8|9821.8|9841.8|9821.8|9841.5|9821.5|2
1651029720000|2022-04-27 03:22:00|9841.5|9821.5|9842.8|9822.8|9842.8|9822.8|9840.5|9820.5|11
1651029730000|2022-04-27 03:22:10|9843|9823|9842.8|9822.8|9843|9823|9842.8|9822.8|2
1651029740000|2022-04-27 03:22:20|9842.3|9822.3|9843.3|9823.3|9843.3|9823.3|9842|9822|5
1651029750000|2022-04-27 03:22:30|9843.8|9823.8|9843.3|9823.3|9844|9824|9843.3|9823.3|6
1651029760000|2022-04-27 03:22:40|9842.8|9822.8|9840.5|9820.5|9842.8|9822.8|9840.5|9820.5|8
1651029770000|2022-04-27 03:22:50|9840.8|9820.8|9838.8|9818.8|9840.8|9820.8|9838.3|9818.3|10
1651029780000|2022-04-27 03:23:00|9839.3|9819.3|9839|9819|9839.3|9819.3|9838.3|9818.3|4
1651029790000|2022-04-27 03:23:10|9838.5|9818.5|9836.8|9816.8|9838.5|9818.5|9836.8|9816.8|2
1651029800000|2022-04-27 03:23:20|9836.5|9816.5|9835.8|9815.8|9836.5|9816.5|9835.8|9815.8|5
1651029810000|2022-04-27 03:23:30|9836.3|9816.3|9838.3|9818.3|9838.3|9818.3|9836.3|9816.3|12
1651029820000|2022-04-27 03:23:40|9838.5|9818.5|9839.5|9819.5|9840.8|9820.8|9838.3|9818.3|11
1651029830000|2022-04-27 03:23:50|9840|9820|9839.5|9819.5|9840.8|9820.8|9839.5|9819.5|7
1651029840000|2022-04-27 03:24:00|9839|9819|9840.5|9820.5|9840.5|9820.5|9839|9819|7
1651029850000|2022-04-27 03:24:10|9841|9821|9841|9821|9841.3|9821.3|9840.8|9820.8|4
1651029860000|2022-04-27 03:24:20|9840.5|9820.5|9839.8|9819.8|9840.5|9820.5|9839.3|9819.3|6
1651029870000|2022-04-27 03:24:30|9840.3|9820.3|9838.8|9818.8|9841.3|9821.3|9838.8|9818.8|8
1651029880000|2022-04-27 03:24:40|9838|9818|9840.8|9820.8|9840.8|9820.8|9838|9818|8
1651029890000|2022-04-27 03:24:50|9840.5|9820.5|9839.3|9819.3|9840.5|9820.5|9839|9819|4
1651029900000|2022-04-27 03:25:00|9839.8|9819.8|9842|9822|9842|9822|9839.8|9819.8|8
1651029910000|2022-04-27 03:25:10|9842.5|9822.5|9842.3|9822.3|9842.5|9822.5|9842|9822|4
1651029920000|2022-04-27 03:25:20|9841.8|9821.8|9840.3|9820.3|9841.8|9821.8|9840.3|9820.3|6
1651029930000|2022-04-27 03:25:30|9840.8|9820.8|9838.5|9818.5|9840.8|9820.8|9838.3|9818.3|8
1651029940000|2022-04-27 03:25:40|9838.3|9818.3|9837.3|9817.3|9838.5|9818.5|9836.3|9816.3|10
1651029950000|2022-04-27 03:25:50|9836.5|9816.5|9839.3|9819.3|9839.3|9819.3|9836.5|9816.5|5
1651029960000|2022-04-27 03:26:00|9838.8|9818.8|9838.5|9818.5|9838.8|9818.8|9838.5|9818.5|2
1651029970000|2022-04-27 03:26:10|9838|9818|9837.8|9817.8|9838|9818|9837|9817|9
1651029980000|2022-04-27 03:26:20|9838.5|9818.5|9839|9819|9839.8|9819.8|9838|9818|13
1651029990000|2022-04-27 03:26:30|9839.8|9819.8|9839|9819|9839.8|9819.8|9838.3|9818.3|4
1651030000000|2022-04-27 03:26:40|9839.3|9819.3|9839.3|9819.3|9839.3|9819.3|9839|9819|3
1651030010000|2022-04-27 03:26:50|9838.5|9818.5|9839.5|9819.5|9839.5|9819.5|9838.5|9818.5|3
1651030020000|2022-04-27 03:27:00|9838.8|9818.8|9841.5|9821.5|9841.5|9821.5|9838.8|9818.8|6
1651030030000|2022-04-27 03:27:10|9841|9821|9837.3|9817.3|9841|9821|9837.3|9817.3|8
1651030040000|2022-04-27 03:27:20|9836.8|9816.8|9837|9817|9837.5|9817.5|9836.8|9816.8|7
1651030050000|2022-04-27 03:27:30|9837.5|9817.5|9832.8|9812.8|9837.5|9817.5|9832.8|9812.8|9
1651030060000|2022-04-27 03:27:40|9833|9813|9833.5|9813.5|9833.5|9813.5|9833|9813|2
1651030070000|2022-04-27 03:27:50|9833|9813|9836|9816|9836|9816|9833|9813|9
1651030080000|2022-04-27 03:28:00|9835|9815|9834|9814|9835|9815|9834|9814|3
1651030090000|2022-04-27 03:28:10|9834.5|9814.5|9834|9814|9834.5|9814.5|9834|9814|4
1651030110000|2022-04-27 03:28:30|9834.3|9814.3|9834.5|9814.5|9835.3|9815.3|9834.3|9814.3|6
1651030120000|2022-04-27 03:28:40|9835|9815|9836.8|9816.8|9836.8|9816.8|9835|9815|5
1651030130000|2022-04-27 03:28:50|9836.5|9816.5|9836.5|9816.5|9836.5|9816.5|9836|9816|3
1651030140000|2022-04-27 03:29:00|9837|9817|9837|9817|9837|9817|9836.5|9816.5|3
1651030150000|2022-04-27 03:29:10|9837.5|9817.5|9838.8|9818.8|9839.3|9819.3|9837.5|9817.5|6
1651030160000|2022-04-27 03:29:20|9839.3|9819.3|9840.3|9820.3|9840.5|9820.5|9838.5|9818.5|13
1651030170000|2022-04-27 03:29:30|9839.8|9819.8|9839|9819|9839.8|9819.8|9839|9819|2
1651030180000|2022-04-27 03:29:40|9838.3|9818.3|9839|9819|9839.3|9819.3|9838.3|9818.3|8
1651030190000|2022-04-27 03:29:50|9838.5|9818.5|9838.5|9818.5|9838.5|9818.5|9838.5|9818.5|1
1651030200000|2022-04-27 03:30:00|9837.8|9817.8|9835.8|9815.8|9837.8|9817.8|9835.8|9815.8|9
1651030210000|2022-04-27 03:30:10|9835.5|9815.5|9836|9816|9836.5|9816.5|9835.5|9815.5|4
1651030230000|2022-04-27 03:30:30|9835.5|9815.5|9835.5|9815.5|9835.5|9815.5|9835.5|9815.5|1
1651030240000|2022-04-27 03:30:40|9835.3|9815.3|9834.8|9814.8|9835.3|9815.3|9834.3|9814.3|6
1651030250000|2022-04-27 03:30:50|9835.9|9815.9|9838.4|9818.4|9838.4|9818.4|9835.9|9815.9|2
1651030260000|2022-04-27 03:31:00|9838.3|9818.3|9838.3|9818.3|9838.3|9818.3|9838.3|9818.3|1
1651030270000|2022-04-27 03:31:10|9837.8|9817.8|9837|9817|9837.8|9817.8|9837|9817|2
1651030280000|2022-04-27 03:31:20|9836.5|9816.5|9837|9817|9837|9817|9836.5|9816.5|2
1651030300000|2022-04-27 03:31:40|9838.5|9818.5|9838|9818|9839.8|9819.8|9838|9818|6
1651030310000|2022-04-27 03:31:50|9838.3|9818.3|9839.5|9819.5|9839.5|9819.5|9838.3|9818.3|4
1651030320000|2022-04-27 03:32:00|9840|9820|9840|9820|9840|9820|9840|9820|1
1651030330000|2022-04-27 03:32:10|9840.8|9820.8|9840.3|9820.3|9840.8|9820.8|9840.3|9820.3|2
1651030340000|2022-04-27 03:32:20|9840.5|9820.5|9841|9821|9841|9821|9840.5|9820.5|3
1651030350000|2022-04-27 03:32:30|9840.5|9820.5|9842.3|9822.3|9842.8|9822.8|9840.5|9820.5|9
1651030360000|2022-04-27 03:32:40|9843.3|9823.3|9843|9823|9845.8|9825.8|9843|9823|6
1651030390000|2022-04-27 03:33:10|9843.3|9823.3|9841.3|9821.3|9843.3|9823.3|9840.3|9820.3|6
1651030400000|2022-04-27 03:33:20|9841.8|9821.8|9841.5|9821.5|9842.3|9822.3|9840.5|9820.5|6
1651030410000|2022-04-27 03:33:30|9841|9821|9841.8|9821.8|9842.1|9822.1|9841|9821|5
1651030420000|2022-04-27 03:33:40|9841|9821|9841.8|9821.8|9841.8|9821.8|9841|9821|3
1651030440000|2022-04-27 03:34:00|9841.5|9821.5|9841|9821|9841.5|9821.5|9841|9821|2
1651030450000|2022-04-27 03:34:10|9841.5|9821.5|9841.5|9821.5|9841.5|9821.5|9841.5|9821.5|1
1651030460000|2022-04-27 03:34:20|9841|9821|9841.5|9821.5|9842.5|9822.5|9841|9821|7
1651030480000|2022-04-27 03:34:40|9842|9822|9843|9823|9843|9823|9842|9822|7
1651030490000|2022-04-27 03:34:50|9842.5|9822.5|9842|9822|9842.5|9822.5|9841.3|9821.3|4
1651030500000|2022-04-27 03:35:00|9841|9821|9841.3|9821.3|9841.3|9821.3|9841|9821|2
1651030510000|2022-04-27 03:35:10|9840.8|9820.8|9838.3|9818.3|9841.3|9821.3|9838.3|9818.3|7
1651030520000|2022-04-27 03:35:20|9837.5|9817.5|9838.3|9818.3|9838.3|9818.3|9837.3|9817.3|8
1651030530000|2022-04-27 03:35:30|9837.8|9817.8|9836.8|9816.8|9837.8|9817.8|9836.3|9816.3|5
1651030540000|2022-04-27 03:35:40|9836.5|9816.5|9836|9816|9836.5|9816.5|9836|9816|2
1651030550000|2022-04-27 03:35:50|9835|9815|9836.8|9816.8|9836.8|9816.8|9835|9815|3
1651030560000|2022-04-27 03:36:00|9836.3|9816.3|9836.8|9816.8|9836.8|9816.8|9836.3|9816.3|4
1651030570000|2022-04-27 03:36:10|9837.3|9817.3|9837.3|9817.3|9837.3|9817.3|9837.3|9817.3|1
1651030580000|2022-04-27 03:36:20|9837|9817|9836.3|9816.3|9837|9817|9836.3|9816.3|6
1651030590000|2022-04-27 03:36:30|9836.8|9816.8|9836.8|9816.8|9836.8|9816.8|9836.8|9816.8|1
1651030600000|2022-04-27 03:36:40|9837.3|9817.3|9836|9816|9837.3|9817.3|9836|9816|4
1651030610000|2022-04-27 03:36:50|9835.8|9815.8|9835.8|9815.8|9835.8|9815.8|9834.8|9814.8|3
1651030620000|2022-04-27 03:37:00|9835.5|9815.5|9835|9815|9835.5|9815.5|9835|9815|2
1651030650000|2022-04-27 03:37:30|9834.8|9814.8|9834.8|9814.8|9834.8|9814.8|9834.3|9814.3|5
1651030680000|2022-04-27 03:38:00|9835.3|9815.3|9835.5|9815.5|9835.5|9815.5|9835|9815|5
1651030730000|2022-04-27 03:38:50|9835.3|9815.3|9835.3|9815.3|9835.3|9815.3|9835.3|9815.3|1
1651030740000|2022-04-27 03:39:00|9835.5|9815.5|9835|9815|9835.8|9815.8|9835|9815|4
1651030760000|2022-04-27 03:39:20|9835.3|9815.3|9837.3|9817.3|9837.3|9817.3|9835.3|9815.3|5
1651030770000|2022-04-27 03:39:30|9837|9817|9837|9817|9837|9817|9837|9817|1
1651030790000|2022-04-27 03:39:50|9837.3|9817.3|9837.8|9817.8|9837.8|9817.8|9837.3|9817.3|2
1651030800000|2022-04-27 03:40:00|9837.3|9817.3|9836.8|9816.8|9837.3|9817.3|9836.3|9816.3|4
1651030820000|2022-04-27 03:40:20|9836.3|9816.3|9835.8|9815.8|9836.3|9816.3|9835.8|9815.8|2
1651030830000|2022-04-27 03:40:30|9836|9816|9836|9816|9836|9816|9836|9816|1
1651030850000|2022-04-27 03:40:50|9835.8|9815.8|9834.5|9814.5|9835.8|9815.8|9834.5|9814.5|2
1651030860000|2022-04-27 03:41:00|9834.8|9814.8|9834.5|9814.5|9834.8|9814.8|9834|9814|6
1651030870000|2022-04-27 03:41:10|9834.3|9814.3|9834.3|9814.3|9834.3|9814.3|9834.3|9814.3|1
1651030880000|2022-04-27 03:41:20|9834|9814|9834.3|9814.3|9834.3|9814.3|9834|9814|2
1651030890000|2022-04-27 03:41:30|9833.8|9813.8|9833.8|9813.8|9834|9814|9833.5|9813.5|4
1651030900000|2022-04-27 03:41:40|9834.3|9814.3|9834.3|9814.3|9834.3|9814.3|9834.3|9814.3|1
1651030910000|2022-04-27 03:41:50|9833.3|9813.3|9833.3|9813.3|9833.3|9813.3|9833.3|9813.3|1
1651030920000|2022-04-27 03:42:00|9833|9813|9832.3|9812.3|9833|9813|9832.3|9812.3|6
1651030960000|2022-04-27 03:42:40|9832.5|9812.5|9832.5|9812.5|9832.5|9812.5|9832.5|9812.5|1
1651031010000|2022-04-27 03:43:30|9832.3|9812.3|9832.3|9812.3|9832.3|9812.3|9832.3|9812.3|1
1651031020000|2022-04-27 03:43:40|9831.8|9811.8|9831.3|9811.3|9831.8|9811.8|9831.3|9811.3|2
1651031030000|2022-04-27 03:43:50|9830.8|9810.8|9827.3|9807.3|9830.8|9810.8|9827.3|9807.3|2
1651031050000|2022-04-27 03:44:10|9827.5|9807.5|9828.8|9808.8|9828.8|9808.8|9827.5|9807.5|4
1651031060000|2022-04-27 03:44:20|9828.3|9808.3|9827.8|9807.8|9828.3|9808.3|9827.8|9807.8|2
1651031070000|2022-04-27 03:44:30|9826.8|9806.8|9826.8|9806.8|9826.8|9806.8|9826.8|9806.8|1
1651031080000|2022-04-27 03:44:40|9827|9807|9826.8|9806.8|9827|9807|9826.8|9806.8|2
1651031100000|2022-04-27 03:45:00|9827.5|9807.5|9827|9807|9827.5|9807.5|9827|9807|2
1651031110000|2022-04-27 03:45:10|9827.3|9807.3|9828|9808|9829|9809|9827.3|9807.3|5
1651031120000|2022-04-27 03:45:20|9828.3|9808.3|9828.3|9808.3|9828.3|9808.3|9828.3|9808.3|1
1651031130000|2022-04-27 03:45:30|9828.8|9808.8|9828.5|9808.5|9828.8|9808.8|9828.5|9808.5|2
1651031140000|2022-04-27 03:45:40|9829|9809|9829.3|9809.3|9829.3|9809.3|9828.5|9808.5|4
1651031160000|2022-04-27 03:46:00|9828.8|9808.8|9827.3|9807.3|9829.3|9809.3|9827.3|9807.3|7
1651031180000|2022-04-27 03:46:20|9826.8|9806.8|9827.5|9807.5|9828|9808|9826.8|9806.8|5
1651031190000|2022-04-27 03:46:30|9827.3|9807.3|9828|9808|9828|9808|9827.3|9807.3|3
1651031200000|2022-04-27 03:46:40|9827.5|9807.5|9828|9808|9828|9808|9827.5|9807.5|2
1651031210000|2022-04-27 03:46:50|9827.5|9807.5|9827.5|9807.5|9827.5|9807.5|9827.5|9807.5|1
1651031240000|2022-04-27 03:47:20|9827|9807|9826.8|9806.8|9827|9807|9826.5|9806.5|4
1651031250000|2022-04-27 03:47:30|9827|9807|9827.8|9807.8|9828.8|9808.8|9826.8|9806.8|7
1651031260000|2022-04-27 03:47:40|9827|9807|9827.8|9807.8|9827.8|9807.8|9827|9807|3
1651031270000|2022-04-27 03:47:50|9828.3|9808.3|9827|9807|9828.8|9808.8|9826.8|9806.8|5
1651031280000|2022-04-27 03:48:00|9826.5|9806.5|9826.3|9806.3|9826.8|9806.8|9826|9806|6
1651031290000|2022-04-27 03:48:10|9826|9806|9824.3|9804.3|9826|9806|9824.3|9804.3|4
1651031300000|2022-04-27 03:48:20|9825.8|9805.8|9826.8|9806.8|9826.8|9806.8|9825.8|9805.8|3
1651031330000|2022-04-27 03:48:50|9826.3|9806.3|9827|9807|9827|9807|9826.3|9806.3|4
1651031340000|2022-04-27 03:49:00|9826.5|9806.5|9824|9804|9828|9808|9824|9804|6
1651031350000|2022-04-27 03:49:10|9823.8|9803.8|9824.8|9804.8|9825.3|9805.3|9823.8|9803.8|3
1651031360000|2022-04-27 03:49:20|9824.3|9804.3|9824.3|9804.3|9824.3|9804.3|9824.3|9804.3|1
1651031370000|2022-04-27 03:49:30|9824.8|9804.8|9822.5|9802.5|9824.8|9804.8|9822.3|9802.3|9
1651031390000|2022-04-27 03:49:50|9822|9802|9818|9798|9822|9802|9818|9798|5
1651031400000|2022-04-27 03:50:00|9817.5|9797.5|9816.3|9796.3|9817.5|9797.5|9816|9796|5
1651031410000|2022-04-27 03:50:10|9816|9796|9811.5|9791.5|9816|9796|9811|9791|8
1651031420000|2022-04-27 03:50:20|9812.5|9792.5|9812.5|9792.5|9812.5|9792.5|9812.5|9792.5|1
1651031430000|2022-04-27 03:50:30|9812.3|9792.3|9813.5|9793.5|9813.5|9793.5|9812.3|9792.3|4
1651031440000|2022-04-27 03:50:40|9813|9793|9813.5|9793.5|9813.5|9793.5|9813|9793|2
1651031450000|2022-04-27 03:50:50|9813.8|9793.8|9813.3|9793.3|9813.8|9793.8|9813.3|9793.3|2
1651031460000|2022-04-27 03:51:00|9813.5|9793.5|9814|9794|9814|9794|9813|9793|8
1651031470000|2022-04-27 03:51:10|9813.8|9793.8|9814|9794|9814|9794|9813.8|9793.8|2
1651031480000|2022-04-27 03:51:20|9814.5|9794.5|9814.8|9794.8|9815|9795|9814.5|9794.5|3
1651031490000|2022-04-27 03:51:30|9814.3|9794.3|9815.8|9795.8|9815.8|9795.8|9814.3|9794.3|7
1651031500000|2022-04-27 03:51:40|9815.3|9795.3|9816|9796|9816|9796|9815.3|9795.3|4
1651031520000|2022-04-27 03:52:00|9815.8|9795.8|9815.3|9795.3|9815.8|9795.8|9815.3|9795.3|2
1651031540000|2022-04-27 03:52:20|9816|9796|9818|9798|9818|9798|9816|9796|3
1651031550000|2022-04-27 03:52:30|9818.5|9798.5|9817.5|9797.5|9818.5|9798.5|9817.5|9797.5|4
1651031560000|2022-04-27 03:52:40|9817.8|9797.8|9816|9796|9817.8|9797.8|9816|9796|5
1651031570000|2022-04-27 03:52:50|9815.5|9795.5|9814.5|9794.5|9815.5|9795.5|9814.5|9794.5|4
1651031580000|2022-04-27 03:53:00|9815|9795|9813.8|9793.8|9815|9795|9813.8|9793.8|3
1651031590000|2022-04-27 03:53:10|9812.8|9792.8|9812.3|9792.3|9812.8|9792.8|9811.8|9791.8|4
1651031600000|2022-04-27 03:53:20|9811.8|9791.8|9811.3|9791.3|9811.8|9791.8|9810.5|9790.5|4
1651031610000|2022-04-27 03:53:30|9810|9790|9811|9791|9811.5|9791.5|9808.8|9788.8|7
1651031640000|2022-04-27 03:54:00|9810.5|9790.5|9808.5|9788.5|9810.5|9790.5|9808.5|9788.5|3
1651031650000|2022-04-27 03:54:10|9808.3|9788.3|9806.5|9786.5|9808.8|9788.8|9806.5|9786.5|7
1651031660000|2022-04-27 03:54:20|9807|9787|9804|9784|9807.5|9787.5|9803.8|9783.8|8
1651031670000|2022-04-27 03:54:30|9804.5|9784.5|9801.8|9781.8|9804.5|9784.5|9801.8|9781.8|6
1651031680000|2022-04-27 03:54:40|9802.8|9782.8|9802.8|9782.8|9802.8|9782.8|9802.3|9782.3|3
1651031690000|2022-04-27 03:54:50|9803.3|9783.3|9803.5|9783.5|9803.5|9783.5|9802.5|9782.5|3
1651031700000|2022-04-27 03:55:00|9803|9783|9803.5|9783.5|9803.5|9783.5|9802.5|9782.5|3
1651031710000|2022-04-27 03:55:10|9804|9784|9804.5|9784.5|9804.5|9784.5|9804|9784|2
1651031720000|2022-04-27 03:55:20|9804.3|9784.3|9803.5|9783.5|9804.3|9784.3|9803|9783|3
1651031730000|2022-04-27 03:55:30|9803.3|9783.3|9803.8|9783.8|9803.8|9783.8|9802.8|9782.8|4
1651031750000|2022-04-27 03:55:50|9803.5|9783.5|9803.5|9783.5|9804|9784|9803.5|9783.5|3
1651031770000|2022-04-27 03:56:10|9804.3|9784.3|9804.8|9784.8|9804.8|9784.8|9804.3|9784.3|2
1651031800000|2022-04-27 03:56:40|9805.3|9785.3|9804.8|9784.8|9805.3|9785.3|9803.8|9783.8|5
1651031810000|2022-04-27 03:56:50|9804.3|9784.3|9804|9784|9805|9785|9804|9784|5
1651031830000|2022-04-27 03:57:10|9803.5|9783.5|9801.8|9781.8|9803.5|9783.5|9801.8|9781.8|2
1651031840000|2022-04-27 03:57:20|9802.5|9782.5|9803|9783|9803|9783|9802.5|9782.5|2
1651031850000|2022-04-27 03:57:30|9803.3|9783.3|9803.3|9783.3|9803.8|9783.8|9803.3|9783.3|3
1651031870000|2022-04-27 03:57:50|9803.8|9783.8|9803.3|9783.3|9803.8|9783.8|9803.3|9783.3|2
1651031880000|2022-04-27 03:58:00|9803.8|9783.8|9805.5|9785.5|9806|9786|9803.8|9783.8|9
1651031890000|2022-04-27 03:58:10|9805|9785|9805.5|9785.5|9805.5|9785.5|9805|9785|4
1651031900000|2022-04-27 03:58:20|9805.8|9785.8|9804.5|9784.5|9806.5|9786.5|9804|9784|9
1651031920000|2022-04-27 03:58:40|9804.8|9784.8|9806|9786|9807|9787|9804.8|9784.8|4
1651031930000|2022-04-27 03:58:50|9806.5|9786.5|9806.3|9786.3|9806.8|9786.8|9806.3|9786.3|3
1651031940000|2022-04-27 03:59:00|9806.8|9786.8|9807.3|9787.3|9807.3|9787.3|9806.8|9786.8|2
1651031950000|2022-04-27 03:59:10|9806.8|9786.8|9803.5|9783.5|9806.8|9786.8|9803.5|9783.5|6
1651031960000|2022-04-27 03:59:20|9804.5|9784.5|9805.3|9785.3|9805.3|9785.3|9804.5|9784.5|3
1651031980000|2022-04-27 03:59:40|9805.5|9785.5|9805.3|9785.3|9805.5|9785.5|9804.8|9784.8|3
1651031990000|2022-04-27 03:59:50|9805.5|9785.5|9805.5|9785.5|9805.5|9785.5|9804.3|9784.3|10
1651032000000|2022-04-27 04:00:00|9805|9785|9804.5|9784.5|9805|9785|9803.8|9783.8|10
1651032010000|2022-04-27 04:00:10|9804|9784|9801.3|9781.3|9804|9784|9800.8|9780.8|9
1651032020000|2022-04-27 04:00:20|9800.8|9780.8|9800.8|9780.8|9801|9781|9799.8|9779.8|6
1651032030000|2022-04-27 04:00:30|9801.3|9781.3|9800.3|9780.3|9801.3|9781.3|9800.3|9780.3|15
1651032040000|2022-04-27 04:00:40|9800.8|9780.8|9800.3|9780.3|9800.8|9780.8|9799.5|9779.5|7
1651032050000|2022-04-27 04:00:50|9799.8|9779.8|9799.8|9779.8|9799.8|9779.8|9799.8|9779.8|1
1651032060000|2022-04-27 04:01:00|9799.3|9779.3|9798.8|9778.8|9799.5|9779.5|9798.8|9778.8|22
1651032070000|2022-04-27 04:01:10|9799.3|9779.3|9798.5|9778.5|9799.8|9779.8|9798.5|9778.5|5
1651032080000|2022-04-27 04:01:20|9799|9779|9798.3|9778.3|9799|9779|9798.3|9778.3|9
1651032090000|2022-04-27 04:01:30|9799|9779|9798.3|9778.3|9799.3|9779.3|9798.3|9778.3|6
1651032100000|2022-04-27 04:01:40|9798.8|9778.8|9799.3|9779.3|9799.3|9779.3|9798.8|9778.8|4
1651032110000|2022-04-27 04:01:50|9798.8|9778.8|9798.3|9778.3|9799.5|9779.5|9798.3|9778.3|11
1651032120000|2022-04-27 04:02:00|9799.5|9779.5|9801.5|9781.5|9801.5|9781.5|9798.5|9778.5|7
1651032130000|2022-04-27 04:02:10|9801|9781|9800.5|9780.5|9801|9781|9800.5|9780.5|2
1651032140000|2022-04-27 04:02:20|9801.3|9781.3|9801.5|9781.5|9802.5|9782.5|9801|9781|9
1651032150000|2022-04-27 04:02:30|9801|9781|9801.8|9781.8|9802|9782|9801|9781|11
1651032160000|2022-04-27 04:02:40|9802|9782|9801|9781|9802|9782|9801|9781|5
1651032170000|2022-04-27 04:02:50|9801.5|9781.5|9801|9781|9802|9782|9801|9781|5
1651032180000|2022-04-27 04:03:00|9802.3|9782.3|9801.3|9781.3|9802.8|9782.8|9801.3|9781.3|5
1651032190000|2022-04-27 04:03:10|9802|9782|9800.8|9780.8|9802.5|9782.5|9800.8|9780.8|18
1651032200000|2022-04-27 04:03:20|9801|9781|9802|9782|9802|9782|9800.8|9780.8|19
1651032210000|2022-04-27 04:03:30|9802.5|9782.5|9802.3|9782.3|9803.5|9783.5|9802.3|9782.3|4
1651032220000|2022-04-27 04:03:40|9802.5|9782.5|9804|9784|9804.3|9784.3|9802.5|9782.5|6
1651032250000|2022-04-27 04:04:10|9802.8|9782.8|9804|9784|9804|9784|9802.8|9782.8|2
1651032260000|2022-04-27 04:04:20|9803.8|9783.8|9802.8|9782.8|9803.8|9783.8|9802.8|9782.8|2
1651032270000|2022-04-27 04:04:30|9803.3|9783.3|9804.3|9784.3|9804.3|9784.3|9803.3|9783.3|5
1651032290000|2022-04-27 04:04:50|9804.8|9784.8|9804.8|9784.8|9804.8|9784.8|9804.8|9784.8|1
1651032300000|2022-04-27 04:05:00|9804|9784|9803.5|9783.5|9804.8|9784.8|9803.5|9783.5|7
1651032310000|2022-04-27 04:05:10|9803.8|9783.8|9803.3|9783.3|9803.8|9783.8|9803.3|9783.3|6
1651032320000|2022-04-27 04:05:20|9803.8|9783.8|9803|9783|9803.8|9783.8|9803|9783|2
1651032330000|2022-04-27 04:05:30|9803.5|9783.5|9803.5|9783.5|9803.5|9783.5|9803|9783|5
1651032340000|2022-04-27 04:05:40|9804.3|9784.3|9803|9783|9804.3|9784.3|9803|9783|5
1651032350000|2022-04-27 04:05:50|9803.5|9783.5|9804.3|9784.3|9804.3|9784.3|9803.5|9783.5|2
1651032360000|2022-04-27 04:06:00|9804.5|9784.5|9804.5|9784.5|9804.5|9784.5|9804.5|9784.5|1
1651032380000|2022-04-27 04:06:20|9804.8|9784.8|9804.8|9784.8|9804.8|9784.8|9804.8|9784.8|1
1651032390000|2022-04-27 04:06:30|9805.3|9785.3|9805|9785|9805.3|9785.3|9805|9785|2
1651032400000|2022-04-27 04:06:40|9804.3|9784.3|9805|9785|9805|9785|9804.3|9784.3|8
1651032410000|2022-04-27 04:06:50|9804.8|9784.8|9805|9785|9805|9785|9804.8|9784.8|6
1651032420000|2022-04-27 04:07:00|9805.5|9785.5|9805.3|9785.3|9805.5|9785.5|9805|9785|3
1651032430000|2022-04-27 04:07:10|9805.8|9785.8|9806|9786|9806.8|9786.8|9805.8|9785.8|6
1651032440000|2022-04-27 04:07:20|9806.8|9786.8|9807|9787|9807|9787|9806.8|9786.8|2
1651032450000|2022-04-27 04:07:30|9806.3|9786.3|9806.3|9786.3|9806.3|9786.3|9806.3|9786.3|1
1651032460000|2022-04-27 04:07:40|9806.8|9786.8|9807.8|9787.8|9807.8|9787.8|9806.8|9786.8|2
1651032470000|2022-04-27 04:07:50|9807.3|9787.3|9809.3|9789.3|9809.3|9789.3|9807.3|9787.3|6
1651032490000|2022-04-27 04:08:10|9809.5|9789.5|9809|9789|9810|9790|9809|9789|4
1651032520000|2022-04-27 04:08:40|9810.3|9790.3|9812.3|9792.3|9812.8|9792.8|9810.3|9790.3|4
1651032540000|2022-04-27 04:09:00|9811.5|9791.5|9808.3|9788.3|9811.5|9791.5|9808.3|9788.3|2
1651032550000|2022-04-27 04:09:10|9808|9788|9806.3|9786.3|9808|9788|9805.8|9785.8|5
1651032560000|2022-04-27 04:09:20|9806|9786|9806|9786|9806.3|9786.3|9805.3|9785.3|6
1651032570000|2022-04-27 04:09:30|9805.5|9785.5|9805.3|9785.3|9805.5|9785.5|9805.3|9785.3|2
1651032590000|2022-04-27 04:09:50|9805.5|9785.5|9802.8|9782.8|9805.5|9785.5|9802.8|9782.8|6
1651032600000|2022-04-27 04:10:00|9802|9782|9805|9785|9805|9785|9802|9782|5
1651032610000|2022-04-27 04:10:10|9804.5|9784.5|9804.8|9784.8|9805|9785|9804.5|9784.5|6
1651032620000|2022-04-27 04:10:20|9805.3|9785.3|9805|9785|9805.3|9785.3|9804.8|9784.8|3
1651032630000|2022-04-27 04:10:30|9804.5|9784.5|9804.8|9784.8|9804.8|9784.8|9804.5|9784.5|2
1651032640000|2022-04-27 04:10:40|9804.3|9784.3|9803.8|9783.8|9804.3|9784.3|9803.8|9783.8|2
1651032650000|2022-04-27 04:10:50|9803|9783|9802.3|9782.3|9803.4|9783.4|9802.3|9782.3|9
1651032670000|2022-04-27 04:11:10|9802.8|9782.8|9802.8|9782.8|9802.8|9782.8|9802.8|9782.8|1
1651032680000|2022-04-27 04:11:20|9802.5|9782.5|9801.8|9781.8|9802.5|9782.5|9801.8|9781.8|2
1651032690000|2022-04-27 04:11:30|9802.3|9782.3|9802.3|9782.3|9802.8|9782.8|9802.3|9782.3|3
1651032700000|2022-04-27 04:11:40|9803|9783|9803.3|9783.3|9803.3|9783.3|9802.8|9782.8|3
1651032710000|2022-04-27 04:11:50|9803.8|9783.8|9803.5|9783.5|9803.8|9783.8|9803|9783|4
1651032740000|2022-04-27 04:12:20|9804.3|9784.3|9803|9783|9804.3|9784.3|9803|9783|4
1651032750000|2022-04-27 04:12:30|9802.8|9782.8|9803.5|9783.5|9803.5|9783.5|9802.8|9782.8|4
1651032760000|2022-04-27 04:12:40|9803.8|9783.8|9803.8|9783.8|9803.8|9783.8|9803.5|9783.5|3
1651032770000|2022-04-27 04:12:50|9803.3|9783.3|9803.3|9783.3|9803.3|9783.3|9803.3|9783.3|1
1651032790000|2022-04-27 04:13:10|9803|9783|9802.3|9782.3|9803|9783|9802|9782|5
1651032800000|2022-04-27 04:13:20|9801.3|9781.3|9800.5|9780.5|9801.3|9781.3|9800.3|9780.3|5
1651032810000|2022-04-27 04:13:30|9801|9781|9801|9781|9801|9781|9801|9781|1
1651032820000|2022-04-27 04:13:40|9800.3|9780.3|9801|9781|9801|9781|9800.3|9780.3|2
1651032830000|2022-04-27 04:13:50|9800.3|9780.3|9800.3|9780.3|9800.3|9780.3|9800.3|9780.3|1
1651032840000|2022-04-27 04:14:00|9799.8|9779.8|9798.5|9778.5|9799.8|9779.8|9798.5|9778.5|4
1651032850000|2022-04-27 04:14:10|9798.8|9778.8|9798.5|9778.5|9799.5|9779.5|9798.3|9778.3|10
1651032860000|2022-04-27 04:14:20|9799|9779|9798.5|9778.5|9799|9779|9798.5|9778.5|12
1651032870000|2022-04-27 04:14:30|9799.3|9779.3|9798.5|9778.5|9799.3|9779.3|9798.5|9778.5|18
1651032880000|2022-04-27 04:14:40|9799.3|9779.3|9799|9779|9800|9780|9798.5|9778.5|7
1651032890000|2022-04-27 04:14:50|9799.5|9779.5|9799|9779|9799.5|9779.5|9799|9779|4
1651032900000|2022-04-27 04:15:00|9799.5|9779.5|9799.5|9779.5|9799.5|9779.5|9799|9779|3
1651032960000|2022-04-27 04:16:00|9799.3|9779.3|9799.3|9779.3|9799.3|9779.3|9799.3|9779.3|1
1651032980000|2022-04-27 04:16:20|9799.5|9779.5|9799.3|9779.3|9799.5|9779.5|9799.3|9779.3|2
1651033030000|2022-04-27 04:17:10|9800|9780|9800|9780|9800.3|9780.3|9799.3|9779.3|6
1651033040000|2022-04-27 04:17:20|9799.5|9779.5|9799.5|9779.5|9800.3|9780.3|9799.5|9779.5|4
1651033050000|2022-04-27 04:17:30|9799|9779|9799.3|9779.3|9799.3|9779.3|9799|9779|2
1651033060000|2022-04-27 04:17:40|9799.8|9779.8|9799.8|9779.8|9799.8|9779.8|9799|9779|3
1651033070000|2022-04-27 04:17:50|9800.3|9780.3|9798.3|9778.3|9800.3|9780.3|9797|9777|8
1651033080000|2022-04-27 04:18:00|9798.8|9778.8|9797.8|9777.8|9798.8|9778.8|9797.8|9777.8|5
1651033090000|2022-04-27 04:18:10|9797.5|9777.5|9797.5|9777.5|9797.5|9777.5|9797.5|9777.5|1
1651033100000|2022-04-27 04:18:20|9796.5|9776.5|9797|9777|9797|9777|9796.5|9776.5|2
1651033110000|2022-04-27 04:18:30|9796.5|9776.5|9797|9777|9797|9777|9796.5|9776.5|2
1651033120000|2022-04-27 04:18:40|9796.8|9776.8|9796.8|9776.8|9796.8|9776.8|9796.8|9776.8|1
1651033130000|2022-04-27 04:18:50|9796|9776|9794.3|9774.3|9796|9776|9794.3|9774.3|3
1651033140000|2022-04-27 04:19:00|9793.8|9773.8|9795.8|9775.8|9796|9776|9793.8|9773.8|4
1651033160000|2022-04-27 04:19:20|9795.5|9775.5|9794.8|9774.8|9795.5|9775.5|9794.8|9774.8|2
1651033170000|2022-04-27 04:19:30|9794.5|9774.5|9794.8|9774.8|9794.8|9774.8|9794.5|9774.5|2
1651033200000|2022-04-27 04:20:00|9794.5|9774.5|9795.3|9775.3|9795.8|9775.8|9794.5|9774.5|6
1651033220000|2022-04-27 04:20:20|9795.8|9775.8|9795.3|9775.3|9795.8|9775.8|9795.3|9775.3|2
1651033230000|2022-04-27 04:20:30|9796.3|9776.3|9795.3|9775.3|9796.3|9776.3|9795.3|9775.3|4
1651033240000|2022-04-27 04:20:40|9795|9775|9795|9775|9795.8|9775.8|9795|9775|4
1651033250000|2022-04-27 04:20:50|9795.8|9775.8|9795.8|9775.8|9795.8|9775.8|9795.8|9775.8|1
1651033260000|2022-04-27 04:21:00|9796|9776|9796.5|9776.5|9796.8|9776.8|9796|9776|3
1651033270000|2022-04-27 04:21:10|9796|9776|9795.5|9775.5|9796|9776|9795.5|9775.5|2
1651033290000|2022-04-27 04:21:30|9796|9776|9796.3|9776.3|9796.3|9776.3|9795.5|9775.5|5
1651033300000|2022-04-27 04:21:40|9795.8|9775.8|9796|9776|9796.3|9776.3|9795.8|9775.8|3
1651033310000|2022-04-27 04:21:50|9796.3|9776.3|9796.5|9776.5|9796.8|9776.8|9796.3|9776.3|3
1651033320000|2022-04-27 04:22:00|9797|9777|9798.5|9778.5|9799|9779|9797|9777|9
1651033330000|2022-04-27 04:22:10|9798.3|9778.3|9797.8|9777.8|9798.5|9778.5|9797.8|9777.8|6
1651033340000|2022-04-27 04:22:20|9797.3|9777.3|9798.8|9778.8|9798.8|9778.8|9797.3|9777.3|3
1651033350000|2022-04-27 04:22:30|9799.3|9779.3|9799.8|9779.8|9800.5|9780.5|9798.8|9778.8|7
1651033360000|2022-04-27 04:22:40|9799.5|9779.5|9799.5|9779.5|9799.5|9779.5|9799.5|9779.5|1
1651033370000|2022-04-27 04:22:50|9798.3|9778.3|9800.4|9780.4|9800.4|9780.4|9798.3|9778.3|4
1651033380000|2022-04-27 04:23:00|9800.3|9780.3|9800.3|9780.3|9800.3|9780.3|9799.1|9779.1|3
1651033390000|2022-04-27 04:23:10|9799.8|9779.8|9799.5|9779.5|9799.8|9779.8|9799.5|9779.5|2
1651033400000|2022-04-27 04:23:20|9800.3|9780.3|9801.5|9781.5|9801.5|9781.5|9800.3|9780.3|2
1651033410000|2022-04-27 04:23:30|9801.8|9781.8|9802.8|9782.8|9802.8|9782.8|9801.8|9781.8|2
1651033420000|2022-04-27 04:23:40|9803.3|9783.3|9803.3|9783.3|9803.3|9783.3|9803.3|9783.3|1
1651033430000|2022-04-27 04:23:50|9804|9784|9803|9783|9804|9784|9803|9783|2
1651033520000|2022-04-27 04:25:20|9803.5|9783.5|9803.8|9783.8|9804.5|9784.5|9803|9783|5
1651033530000|2022-04-27 04:25:30|9804.3|9784.3|9803.3|9783.3|9804.3|9784.3|9803.3|9783.3|2
1651033550000|2022-04-27 04:25:50|9803|9783|9803|9783|9803|9783|9803|9783|1
1651033560000|2022-04-27 04:26:00|9803.3|9783.3|9803.3|9783.3|9803.3|9783.3|9802.8|9782.8|3
1651033600000|2022-04-27 04:26:40|9803.5|9783.5|9802.5|9782.5|9803.5|9783.5|9802.5|9782.5|6
1651033610000|2022-04-27 04:26:50|9803|9783|9801.3|9781.3|9803|9783|9801.3|9781.3|5
1651033620000|2022-04-27 04:27:00|9802|9782|9801.3|9781.3|9802|9782|9801.3|9781.3|4
1651033630000|2022-04-27 04:27:10|9801.8|9781.8|9803.3|9783.3|9803.3|9783.3|9801.8|9781.8|6
1651033640000|2022-04-27 04:27:20|9803.5|9783.5|9803|9783|9803.5|9783.5|9803|9783|2
1651033690000|2022-04-27 04:28:10|9803.3|9783.3|9803|9783|9803.3|9783.3|9803|9783|4
1651033710000|2022-04-27 04:28:30|9802.3|9782.3|9802.8|9782.8|9803.5|9783.5|9802.3|9782.3|5
1651033720000|2022-04-27 04:28:40|9803|9783|9801.5|9781.5|9803|9783|9801.5|9781.5|6
1651033730000|2022-04-27 04:28:50|9802.3|9782.3|9799|9779|9802.3|9782.3|9799|9779|3
1651033740000|2022-04-27 04:29:00|9798.5|9778.5|9798|9778|9799|9779|9798|9778|6
1651033750000|2022-04-27 04:29:10|9797.8|9777.8|9797.5|9777.5|9798.3|9778.3|9797.5|9777.5|3
1651033760000|2022-04-27 04:29:20|9798|9778|9797.3|9777.3|9798.5|9778.5|9797.3|9777.3|6
1651033770000|2022-04-27 04:29:30|9797|9777|9797.8|9777.8|9798|9778|9796.8|9776.8|16
1651033780000|2022-04-27 04:29:40|9797.3|9777.3|9797|9777|9797.3|9777.3|9797|9777|2
1651033790000|2022-04-27 04:29:50|9796.5|9776.5|9795.3|9775.3|9796.5|9776.5|9795.3|9775.3|2
1651033800000|2022-04-27 04:30:00|9796|9776|9794.8|9774.8|9796|9776|9794.3|9774.3|6
1651033820000|2022-04-27 04:30:20|9795|9775|9795|9775|9795|9775|9794.5|9774.5|3
1651033830000|2022-04-27 04:30:30|9794.5|9774.5|9794.5|9774.5|9794.5|9774.5|9794.5|9774.5|1
1651033840000|2022-04-27 04:30:40|9795.3|9775.3|9795.5|9775.5|9795.8|9775.8|9795.3|9775.3|3
1651033860000|2022-04-27 04:31:00|9795.8|9775.8|9795.3|9775.3|9796.3|9776.3|9795|9775|9
1651033870000|2022-04-27 04:31:10|9796.3|9776.3|9795.3|9775.3|9796.3|9776.3|9795.3|9775.3|2
1651033880000|2022-04-27 04:31:20|9796.8|9776.8|9796.5|9776.5|9796.8|9776.8|9796.5|9776.5|2
1651033890000|2022-04-27 04:31:30|9797.3|9777.3|9794.5|9774.5|9797.3|9777.3|9794.5|9774.5|5
1651033900000|2022-04-27 04:31:40|9794.3|9774.3|9791|9771|9795|9775|9791|9771|6
1651033910000|2022-04-27 04:31:50|9792|9772|9792.5|9772.5|9792.5|9772.5|9791|9771|6
1651033920000|2022-04-27 04:32:00|9793.5|9773.5|9794|9774|9794|9774|9793.5|9773.5|2
1651033930000|2022-04-27 04:32:10|9793.3|9773.3|9793|9773|9793.3|9773.3|9792|9772|8
1651033940000|2022-04-27 04:32:20|9792|9772|9792.8|9772.8|9793.3|9773.3|9791.3|9771.3|5
1651033950000|2022-04-27 04:32:30|9792.3|9772.3|9792|9772|9793.3|9773.3|9791.8|9771.8|6
1651033970000|2022-04-27 04:32:50|9792.5|9772.5|9792.5|9772.5|9793|9773|9792|9772|9
1651033980000|2022-04-27 04:33:00|9792|9772|9794|9774|9794|9774|9792|9772|9
1651033990000|2022-04-27 04:33:10|9793.8|9773.8|9794|9774|9794|9774|9793|9773|3
1651034010000|2022-04-27 04:33:30|9793.5|9773.5|9793.5|9773.5|9793.5|9773.5|9792.8|9772.8|4
1651034020000|2022-04-27 04:33:40|9792.5|9772.5|9792|9772|9793|9773|9791.5|9771.5|5
1651034030000|2022-04-27 04:33:50|9792.3|9772.3|9792|9772|9792.3|9772.3|9792|9772|2
1651034070000|2022-04-27 04:34:30|9791.3|9771.3|9792|9772|9792|9772|9790.5|9770.5|5
1651034080000|2022-04-27 04:34:40|9791.5|9771.5|9791.8|9771.8|9792.3|9772.3|9791.5|9771.5|5
1651034090000|2022-04-27 04:34:50|9792.8|9772.8|9792|9772|9792.8|9772.8|9792|9772|3
1651034100000|2022-04-27 04:35:00|9788.8|9768.8|9789.8|9769.8|9790.5|9770.5|9788.8|9768.8|5
1651034110000|2022-04-27 04:35:10|9790.8|9770.8|9790.8|9770.8|9790.8|9770.8|9789.8|9769.8|3
1651034120000|2022-04-27 04:35:20|9791|9771|9791|9771|9791|9771|9791|9771|1
1651034130000|2022-04-27 04:35:30|9790.8|9770.8|9789.8|9769.8|9790.8|9770.8|9789.8|9769.8|2
1651034140000|2022-04-27 04:35:40|9789.3|9769.3|9789.5|9769.5|9789.5|9769.5|9788.5|9768.5|5
1651034230000|2022-04-27 04:37:10|9790|9770|9790|9770|9790|9770|9790|9770|1
1651034250000|2022-04-27 04:37:30|9789.5|9769.5|9792|9772|9792|9772|9789.5|9769.5|9
1651034260000|2022-04-27 04:37:40|9792.8|9772.8|9792.8|9772.8|9792.8|9772.8|9791.5|9771.5|4
1651034280000|2022-04-27 04:38:00|9792.5|9772.5|9789.5|9769.5|9792.5|9772.5|9788|9768|6
1651034290000|2022-04-27 04:38:10|9788.5|9768.5|9789.5|9769.5|9789.5|9769.5|9788.5|9768.5|3
1651034300000|2022-04-27 04:38:20|9789.8|9769.8|9789|9769|9789.8|9769.8|9789|9769|2
1651034310000|2022-04-27 04:38:30|9788.3|9768.3|9787.3|9767.3|9789|9769|9786.3|9766.3|9
1651034320000|2022-04-27 04:38:40|9786.8|9766.8|9784|9764|9787|9767|9783.3|9763.3|10
1651034340000|2022-04-27 04:39:00|9784.3|9764.3|9785.8|9765.8|9785.8|9765.8|9784.3|9764.3|4
1651034350000|2022-04-27 04:39:10|9785.5|9765.5|9785.5|9765.5|9785.5|9765.5|9785.5|9765.5|1
1651034360000|2022-04-27 04:39:20|9786|9766|9785.5|9765.5|9786|9766|9785.5|9765.5|2
1651034370000|2022-04-27 04:39:30|9786|9766|9787.5|9767.5|9787.5|9767.5|9786|9766|3
1651034380000|2022-04-27 04:39:40|9786.8|9766.8|9786.8|9766.8|9786.8|9766.8|9786.8|9766.8|1
1651034390000|2022-04-27 04:39:50|9786.3|9766.3|9786.3|9766.3|9786.3|9766.3|9786.3|9766.3|1
1651034400000|2022-04-27 04:40:00|9787.3|9767.3|9788|9768|9788|9768|9787.3|9767.3|4
1651034410000|2022-04-27 04:40:10|9787.5|9767.5|9787.3|9767.3|9787.5|9767.5|9787.3|9767.3|2
1651034420000|2022-04-27 04:40:20|9787.8|9767.8|9785.8|9765.8|9788.9|9768.9|9785.8|9765.8|5
1651034430000|2022-04-27 04:40:30|9786.3|9766.3|9788.3|9768.3|9788.8|9768.8|9786.3|9766.3|4
1651034440000|2022-04-27 04:40:40|9787|9767|9786.5|9766.5|9787|9767|9786.5|9766.5|2
1651034450000|2022-04-27 04:40:50|9787|9767|9786.8|9766.8|9787|9767|9786.5|9766.5|3
1651034460000|2022-04-27 04:41:00|9786.5|9766.5|9787.5|9767.5|9787.5|9767.5|9786.3|9766.3|6
1651034470000|2022-04-27 04:41:10|9786.8|9766.8|9786.3|9766.3|9787.3|9767.3|9785.3|9765.3|7
1651034480000|2022-04-27 04:41:20|9786.8|9766.8|9785.3|9765.3|9786.8|9766.8|9785.3|9765.3|6
1651034490000|2022-04-27 04:41:30|9786.3|9766.3|9783.5|9763.5|9786.3|9766.3|9783.3|9763.3|4
1651034500000|2022-04-27 04:41:40|9783.3|9763.3|9782.3|9762.3|9783.8|9763.8|9782.3|9762.3|6
1651034520000|2022-04-27 04:42:00|9783.3|9763.3|9785.8|9765.8|9785.8|9765.8|9783.3|9763.3|2
1651034540000|2022-04-27 04:42:20|9786.3|9766.3|9786.3|9766.3|9786.3|9766.3|9786.3|9766.3|1
1651034550000|2022-04-27 04:42:30|9786.8|9766.8|9785.8|9765.8|9787|9767|9785.8|9765.8|5
1651034560000|2022-04-27 04:42:40|9786.3|9766.3|9785.8|9765.8|9786.3|9766.3|9785.8|9765.8|4
1651034570000|2022-04-27 04:42:50|9786|9766|9785.3|9765.3|9786|9766|9785.3|9765.3|8
1651034580000|2022-04-27 04:43:00|9785.5|9765.5|9785.5|9765.5|9785.5|9765.5|9785.3|9765.3|3
1651034590000|2022-04-27 04:43:10|9786|9766|9786|9766|9786|9766|9786|9766|1
1651034600000|2022-04-27 04:43:20|9786.8|9766.8|9786|9766|9787.5|9767.5|9786|9766|5
1651034610000|2022-04-27 04:43:30|9785.5|9765.5|9785.3|9765.3|9785.5|9765.5|9784.8|9764.8|3
1651034620000|2022-04-27 04:43:40|9785.5|9765.5|9786|9766|9786.3|9766.3|9785.5|9765.5|3
1651034630000|2022-04-27 04:43:50|9786.8|9766.8|9790.5|9770.5|9790.5|9770.5|9785.3|9765.3|6
1651034660000|2022-04-27 04:44:20|9790.3|9770.3|9789.5|9769.5|9790.3|9770.3|9789.5|9769.5|3
1651034670000|2022-04-27 04:44:30|9789.8|9769.8|9789.8|9769.8|9789.8|9769.8|9789.8|9769.8|1
1651034700000|2022-04-27 04:45:00|9789.5|9769.5|9789.8|9769.8|9789.8|9769.8|9789.5|9769.5|2
1651034750000|2022-04-27 04:45:50|9789.5|9769.5|9789|9769|9789.5|9769.5|9789|9769|2
1651034760000|2022-04-27 04:46:00|9788.5|9768.5|9788.8|9768.8|9788.8|9768.8|9788.5|9768.5|2
1651034780000|2022-04-27 04:46:20|9789.5|9769.5|9789.5|9769.5|9789.5|9769.5|9789.5|9769.5|1
1651034800000|2022-04-27 04:46:40|9790|9770|9789.3|9769.3|9790|9770|9788.8|9768.8|4
1651034820000|2022-04-27 04:47:00|9788.5|9768.5|9789|9769|9789|9769|9788.5|9768.5|2
1651034830000|2022-04-27 04:47:10|9788.5|9768.5|9788|9768|9788.5|9768.5|9788|9768|4
1651034840000|2022-04-27 04:47:20|9787.5|9767.5|9787.8|9767.8|9788.3|9768.3|9787.5|9767.5|4
1651034850000|2022-04-27 04:47:30|9787.3|9767.3|9786.8|9766.8|9787.3|9767.3|9786.8|9766.8|2
1651034860000|2022-04-27 04:47:40|9787|9767|9787|9767|9787|9767|9787|9767|1
1651034870000|2022-04-27 04:47:50|9786.8|9766.8|9786.3|9766.3|9786.8|9766.8|9786.3|9766.3|2
1651034900000|2022-04-27 04:48:20|9785.8|9765.8|9785.8|9765.8|9785.8|9765.8|9785.8|9765.8|1
1651034910000|2022-04-27 04:48:30|9786|9766|9787.1|9767.1|9787.1|9767.1|9786|9766|3
1651034920000|2022-04-27 04:48:40|9787.4|9767.4|9787|9767|9787.4|9767.4|9787|9767|2
1651034950000|2022-04-27 04:49:10|9787.5|9767.5|9787.5|9767.5|9787.5|9767.5|9787.5|9767.5|1
1651034960000|2022-04-27 04:49:20|9788|9768|9788.8|9768.8|9788.8|9768.8|9788|9768|3
1651034970000|2022-04-27 04:49:30|9789|9769|9788|9768|9789|9769|9787.5|9767.5|4
1651034980000|2022-04-27 04:49:40|9788.5|9768.5|9788.8|9768.8|9788.8|9768.8|9788.5|9768.5|2
1651034990000|2022-04-27 04:49:50|9788.3|9768.3|9787.3|9767.3|9788.8|9768.8|9787.3|9767.3|8
1651035000000|2022-04-27 04:50:00|9787.5|9767.5|9787.3|9767.3|9787.5|9767.5|9787.3|9767.3|2
1651035010000|2022-04-27 04:50:10|9787.5|9767.5|9787.5|9767.5|9787.5|9767.5|9787.5|9767.5|1
1651035020000|2022-04-27 04:50:20|9787.3|9767.3|9787.5|9767.5|9787.5|9767.5|9787.3|9767.3|2
1651035030000|2022-04-27 04:50:30|9788.5|9768.5|9788.8|9768.8|9788.8|9768.8|9788|9768|4
1651035040000|2022-04-27 04:50:40|9788.5|9768.5|9788.5|9768.5|9788.5|9768.5|9788.5|9768.5|1
1651035060000|2022-04-27 04:51:00|9788.8|9768.8|9790.3|9770.3|9790.3|9770.3|9788.8|9768.8|3
1651035070000|2022-04-27 04:51:10|9789.8|9769.8|9789.8|9769.8|9789.8|9769.8|9789.8|9769.8|1
1651035080000|2022-04-27 04:51:20|9789.5|9769.5|9789.5|9769.5|9789.5|9769.5|9789.5|9769.5|1
1651035090000|2022-04-27 04:51:30|9789|9769|9789|9769|9789.5|9769.5|9789|9769|3
1651035120000|2022-04-27 04:52:00|9788.8|9768.8|9789.3|9769.3|9789.5|9769.5|9788.8|9768.8|3
1651035130000|2022-04-27 04:52:10|9788.8|9768.8|9788.8|9768.8|9788.8|9768.8|9788|9768|5
1651035150000|2022-04-27 04:52:30|9789.3|9769.3|9789.3|9769.3|9789.3|9769.3|9789.3|9769.3|1
1651035160000|2022-04-27 04:52:40|9789.5|9769.5|9789.5|9769.5|9789.5|9769.5|9789.5|9769.5|1
1651035180000|2022-04-27 04:53:00|9790.3|9770.3|9791.5|9771.5|9791.5|9771.5|9790.3|9770.3|3
1651035220000|2022-04-27 04:53:40|9792|9772|9791.3|9771.3|9792|9772|9791.3|9771.3|3
1651035230000|2022-04-27 04:53:50|9790.5|9770.5|9791.3|9771.3|9791.3|9771.3|9790.5|9770.5|4
1651035240000|2022-04-27 04:54:00|9790.8|9770.8|9791|9771|9791|9771|9790.8|9770.8|2
1651035260000|2022-04-27 04:54:20|9791.5|9771.5|9791.5|9771.5|9791.5|9771.5|9791.5|9771.5|1
1651035300000|2022-04-27 04:55:00|9791|9771|9790|9770|9791|9771|9790|9770|3
1651035310000|2022-04-27 04:55:10|9788.8|9768.8|9789|9769|9789|9769|9787.5|9767.5|5
1651035320000|2022-04-27 04:55:20|9789.3|9769.3|9789.8|9769.8|9789.8|9769.8|9789.3|9769.3|2
1651035350000|2022-04-27 04:55:50|9790|9770|9790.8|9770.8|9790.8|9770.8|9790|9770|2
1651035360000|2022-04-27 04:56:00|9791.3|9771.3|9791|9771|9791.5|9771.5|9791|9771|3
1651035370000|2022-04-27 04:56:10|9791.5|9771.5|9791.5|9771.5|9791.5|9771.5|9791.5|9771.5|1
1651035380000|2022-04-27 04:56:20|9792|9772|9792|9772|9792|9772|9791.5|9771.5|3
1651035400000|2022-04-27 04:56:40|9791.5|9771.5|9791.5|9771.5|9791.5|9771.5|9791.5|9771.5|1
1651035410000|2022-04-27 04:56:50|9792|9772|9792|9772|9792.5|9772.5|9792|9772|3
1651035420000|2022-04-27 04:57:00|9793|9773|9793.3|9773.3|9793.5|9773.5|9792.5|9772.5|6
1651035430000|2022-04-27 04:57:10|9793|9773|9792.5|9772.5|9793|9773|9792.5|9772.5|2
1651035460000|2022-04-27 04:57:40|9791.5|9771.5|9792.3|9772.3|9792.3|9772.3|9791.5|9771.5|2
1651035470000|2022-04-27 04:57:50|9792.8|9772.8|9793.8|9773.8|9794|9774|9792.8|9772.8|5
1651035480000|2022-04-27 04:58:00|9794|9774|9796|9776|9796|9776|9794|9774|4
1651035490000|2022-04-27 04:58:10|9795.5|9775.5|9795.5|9775.5|9795.5|9775.5|9795.5|9775.5|1
1651035510000|2022-04-27 04:58:30|9796|9776|9797.8|9777.8|9797.8|9777.8|9796|9776|2
1651035530000|2022-04-27 04:58:50|9798.3|9778.3|9801|9781|9801|9781|9798.3|9778.3|6
1651035540000|2022-04-27 04:59:00|9800.8|9780.8|9800.5|9780.5|9800.8|9780.8|9799.3|9779.3|5
1651035550000|2022-04-27 04:59:10|9801.3|9781.3|9801.3|9781.3|9801.3|9781.3|9801.3|9781.3|1
1651035570000|2022-04-27 04:59:30|9801.8|9781.8|9801.8|9781.8|9801.8|9781.8|9801.8|9781.8|1
1651035580000|2022-04-27 04:59:40|9802.5|9782.5|9802.5|9782.5|9802.5|9782.5|9802.5|9782.5|1
1651035600000|2022-04-27 05:00:00|9802.8|9782.8|9805.3|9785.3|9805.3|9785.3|9802.8|9782.8|5
1651035610000|2022-04-27 05:00:10|9805|9785|9804|9784|9805|9785|9804|9784|3
1651035620000|2022-04-27 05:00:20|9803.5|9783.5|9802.5|9782.5|9803.5|9783.5|9802.5|9782.5|4
1651035630000|2022-04-27 05:00:30|9802.8|9782.8|9802.5|9782.5|9802.8|9782.8|9802.5|9782.5|2
1651035640000|2022-04-27 05:00:40|9802.8|9782.8|9802.8|9782.8|9802.8|9782.8|9802.8|9782.8|1
1651035660000|2022-04-27 05:01:00|9802.5|9782.5|9802|9782|9802.5|9782.5|9802|9782|2
1651035670000|2022-04-27 05:01:10|9801.3|9781.3|9801.3|9781.3|9801.3|9781.3|9801.3|9781.3|1
1651035690000|2022-04-27 05:01:30|9801|9781|9799.8|9779.8|9801|9781|9799.8|9779.8|2
1651035700000|2022-04-27 05:01:40|9800|9780|9800|9780|9800|9780|9800|9780|1
1651035710000|2022-04-27 05:01:50|9799.8|9779.8|9799.3|9779.3|9799.8|9779.8|9799.3|9779.3|2
1651035720000|2022-04-27 05:02:00|9799.5|9779.5|9799.8|9779.8|9801.5|9781.5|9799.5|9779.5|6
1651035760000|2022-04-27 05:02:40|9800.3|9780.3|9800.5|9780.5|9800.5|9780.5|9800.3|9780.3|2
1651035770000|2022-04-27 05:02:50|9800|9780|9800.5|9780.5|9800.5|9780.5|9800|9780|2
1651035780000|2022-04-27 05:03:00|9801|9781|9801|9781|9801|9781|9801|9781|1
1651035790000|2022-04-27 05:03:10|9801.8|9781.8|9803.5|9783.5|9803.5|9783.5|9801.8|9781.8|4
1651035800000|2022-04-27 05:03:20|9803.3|9783.3|9802.8|9782.8|9803.3|9783.3|9802.8|9782.8|2
1651035810000|2022-04-27 05:03:30|9803|9783|9803|9783|9803|9783|9803|9783|1
1651035820000|2022-04-27 05:03:40|9803.5|9783.5|9804.5|9784.5|9804.5|9784.5|9803.5|9783.5|4
1651035840000|2022-04-27 05:04:00|9802.8|9782.8|9801|9781|9802.8|9782.8|9801|9781|4
1651035850000|2022-04-27 05:04:10|9801.5|9781.5|9801.3|9781.3|9801.5|9781.5|9800.8|9780.8|4
1651035860000|2022-04-27 05:04:20|9801|9781|9799.5|9779.5|9801|9781|9799.5|9779.5|6
1651035870000|2022-04-27 05:04:30|9799.8|9779.8|9800.8|9780.8|9800.8|9780.8|9799.8|9779.8|2
1651035880000|2022-04-27 05:04:40|9800.3|9780.3|9799.5|9779.5|9800.3|9780.3|9799.5|9779.5|4
1651035890000|2022-04-27 05:04:50|9798.8|9778.8|9799.3|9779.3|9799.3|9779.3|9798.8|9778.8|2
1651035900000|2022-04-27 05:05:00|9798.8|9778.8|9798.8|9778.8|9798.8|9778.8|9798.8|9778.8|1
1651035950000|2022-04-27 05:05:50|9799.3|9779.3|9799.3|9779.3|9799.3|9779.3|9799.3|9779.3|1
1651035970000|2022-04-27 05:06:10|9800.5|9780.5|9799.5|9779.5|9800.5|9780.5|9799.5|9779.5|2
1651035980000|2022-04-27 05:06:20|9800|9780|9799.5|9779.5|9800|9780|9799|9779|4
1651035990000|2022-04-27 05:06:30|9799|9779|9799|9779|9799|9779|9799|9779|1
1651036030000|2022-04-27 05:07:10|9799.3|9779.3|9799|9779|9800|9780|9799|9779|3
1651036040000|2022-04-27 05:07:20|9799.5|9779.5|9799.5|9779.5|9799.5|9779.5|9799.5|9779.5|1
1651036050000|2022-04-27 05:07:30|9800|9780|9803.5|9783.5|9803.5|9783.5|9800|9780|2
1651036070000|2022-04-27 05:07:50|9803|9783|9802.8|9782.8|9803.3|9783.3|9801.5|9781.5|7
1651036080000|2022-04-27 05:08:00|9803.3|9783.3|9803.8|9783.8|9803.8|9783.8|9803.3|9783.3|2
1651036090000|2022-04-27 05:08:10|9803.5|9783.5|9802.5|9782.5|9803.5|9783.5|9802.5|9782.5|2
1651036130000|2022-04-27 05:08:50|9803.5|9783.5|9803.3|9783.3|9804.3|9784.3|9803.3|9783.3|6
1651036140000|2022-04-27 05:09:00|9803.5|9783.5|9804|9784|9804|9784|9803.5|9783.5|2
1651036160000|2022-04-27 05:09:20|9804.5|9784.5|9803.5|9783.5|9804.5|9784.5|9803.5|9783.5|6
1651036170000|2022-04-27 05:09:30|9803.8|9783.8|9805|9785|9805|9785|9803.8|9783.8|4
1651036180000|2022-04-27 05:09:40|9805.5|9785.5|9805.5|9785.5|9805.5|9785.5|9805.5|9785.5|1
1651036200000|2022-04-27 05:10:00|9805.8|9785.8|9808.5|9788.5|9808.5|9788.5|9805.8|9785.8|5
1651036210000|2022-04-27 05:10:10|9808.3|9788.3|9808.3|9788.3|9808.5|9788.5|9808.3|9788.3|3
1651036220000|2022-04-27 05:10:20|9808.5|9788.5|9805.8|9785.8|9808.5|9788.5|9805.8|9785.8|5
1651036230000|2022-04-27 05:10:30|9806.3|9786.3|9806.3|9786.3|9806.3|9786.3|9806.3|9786.3|1
1651036240000|2022-04-27 05:10:40|9806|9786|9808|9788|9808|9788|9806|9786|5
1651036260000|2022-04-27 05:11:00|9808.5|9788.5|9808.5|9788.5|9808.5|9788.5|9808.5|9788.5|1
1651036270000|2022-04-27 05:11:10|9808|9788|9808.5|9788.5|9808.5|9788.5|9808|9788|2
1651036280000|2022-04-27 05:11:20|9810|9790|9812.5|9792.5|9812.5|9792.5|9810|9790|5
1651036290000|2022-04-27 05:11:30|9813|9793|9813|9793|9813|9793|9812.5|9792.5|3
1651036300000|2022-04-27 05:11:40|9813.3|9793.3|9814.5|9794.5|9814.5|9794.5|9813.3|9793.3|5
1651036310000|2022-04-27 05:11:50|9815.3|9795.3|9812.5|9792.5|9815.3|9795.3|9812.5|9792.5|8
1651036320000|2022-04-27 05:12:00|9812.3|9792.3|9812.8|9792.8|9812.8|9792.8|9812.3|9792.3|2
1651036330000|2022-04-27 05:12:10|9812.5|9792.5|9812.8|9792.8|9812.8|9792.8|9812.5|9792.5|2
1651036340000|2022-04-27 05:12:20|9812.5|9792.5|9812.5|9792.5|9812.5|9792.5|9812.5|9792.5|1
1651036350000|2022-04-27 05:12:30|9812|9792|9811.8|9791.8|9812|9792|9811.3|9791.3|3
1651036360000|2022-04-27 05:12:40|9812.3|9792.3|9811.8|9791.8|9812.3|9792.3|9811.8|9791.8|2
1651036380000|2022-04-27 05:13:00|9812.3|9792.3|9812.8|9792.8|9812.8|9792.8|9812.3|9792.3|2
1651036410000|2022-04-27 05:13:30|9813.3|9793.3|9813.3|9793.3|9813.3|9793.3|9813.3|9793.3|1
1651036460000|2022-04-27 05:14:20|9813.8|9793.8|9814.8|9794.8|9814.8|9794.8|9813.8|9793.8|2
1651036470000|2022-04-27 05:14:30|9814.5|9794.5|9814.5|9794.5|9814.5|9794.5|9814.5|9794.5|1
1651036480000|2022-04-27 05:14:40|9815|9795|9815|9795|9815|9795|9815|9795|1
1651036500000|2022-04-27 05:15:00|9816.5|9796.5|9815.3|9795.3|9817.3|9797.3|9815.3|9795.3|6
1651036530000|2022-04-27 05:15:30|9814.5|9794.5|9815|9795|9815|9795|9814.5|9794.5|2
1651036550000|2022-04-27 05:15:50|9814.5|9794.5|9814.3|9794.3|9814.5|9794.5|9814.3|9794.3|2
1651036560000|2022-04-27 05:16:00|9813.8|9793.8|9814.3|9794.3|9814.3|9794.3|9813.5|9793.5|4
1651036570000|2022-04-27 05:16:10|9814.8|9794.8|9814.8|9794.8|9814.8|9794.8|9814.3|9794.3|3
1651036580000|2022-04-27 05:16:20|9815.3|9795.3|9816.3|9796.3|9816.3|9796.3|9815.3|9795.3|3
1651036590000|2022-04-27 05:16:30|9816|9796|9816.3|9796.3|9816.3|9796.3|9815.8|9795.8|3
1651036610000|2022-04-27 05:16:50|9817.5|9797.5|9816.8|9796.8|9817.5|9797.5|9816.5|9796.5|4
1651036620000|2022-04-27 05:17:00|9817.5|9797.5|9817.5|9797.5|9817.5|9797.5|9817.5|9797.5|1
1651036630000|2022-04-27 05:17:10|9817|9797|9816.3|9796.3|9817|9797|9816.3|9796.3|4
1651036640000|2022-04-27 05:17:20|9816.5|9796.5|9815.3|9795.3|9816.5|9796.5|9813.8|9793.8|7
1651036650000|2022-04-27 05:17:30|9814.8|9794.8|9813.8|9793.8|9815|9795|9813.8|9793.8|6
1651036660000|2022-04-27 05:17:40|9814.3|9794.3|9814.5|9794.5|9814.5|9794.5|9814|9794|3
1651036670000|2022-04-27 05:17:50|9814|9794|9814|9794|9814|9794|9814|9794|1
1651036680000|2022-04-27 05:18:00|9814.5|9794.5|9815.8|9795.8|9815.8|9795.8|9814.5|9794.5|6
1651036690000|2022-04-27 05:18:10|9815.5|9795.5|9815.3|9795.3|9815.5|9795.5|9815.3|9795.3|2
1651036700000|2022-04-27 05:18:20|9815|9795|9815|9795|9815|9795|9815|9795|1
1651036710000|2022-04-27 05:18:30|9815.3|9795.3|9815.5|9795.5|9815.5|9795.5|9815.3|9795.3|2
1651036720000|2022-04-27 05:18:40|9816.3|9796.3|9815.8|9795.8|9816.3|9796.3|9815.8|9795.8|4
1651036730000|2022-04-27 05:18:50|9816.3|9796.3|9816|9796|9816.3|9796.3|9815.3|9795.3|5
1651036740000|2022-04-27 05:19:00|9815|9795|9815.5|9795.5|9816.8|9796.8|9815|9795|9
1651036750000|2022-04-27 05:19:10|9815.8|9795.8|9816.3|9796.3|9817|9797|9815.8|9795.8|5
1651036770000|2022-04-27 05:19:30|9815.8|9795.8|9815.3|9795.3|9815.8|9795.8|9814.8|9794.8|5
1651036780000|2022-04-27 05:19:40|9816.5|9796.5|9817.3|9797.3|9817.3|9797.3|9816.5|9796.5|5
1651036800000|2022-04-27 05:20:00|9816.8|9796.8|9816.3|9796.3|9816.8|9796.8|9816|9796|4
1651036820000|2022-04-27 05:20:20|9815.5|9795.5|9815.8|9795.8|9816|9796|9815.5|9795.5|3
1651036840000|2022-04-27 05:20:40|9816|9796|9816|9796|9816|9796|9816|9796|1
1651036850000|2022-04-27 05:20:50|9816.5|9796.5|9816.5|9796.5|9816.5|9796.5|9816.5|9796.5|1
1651036860000|2022-04-27 05:21:00|9816|9796|9817|9797|9817|9797|9816|9796|3
1651036870000|2022-04-27 05:21:10|9816.8|9796.8|9816.3|9796.3|9816.8|9796.8|9815.8|9795.8|3
1651036880000|2022-04-27 05:21:20|9816|9796|9816.5|9796.5|9816.5|9796.5|9816|9796|3
1651036900000|2022-04-27 05:21:40|9817|9797|9817|9797|9817.5|9797.5|9816.8|9796.8|5
1651036910000|2022-04-27 05:21:50|9816.5|9796.5|9818|9798|9818|9798|9815.8|9795.8|4
1651036920000|2022-04-27 05:22:00|9817.8|9797.8|9817.8|9797.8|9817.8|9797.8|9817.8|9797.8|1
1651036940000|2022-04-27 05:22:20|9818.3|9798.3|9819|9799|9819|9799|9818.3|9798.3|2
1651036950000|2022-04-27 05:22:30|9818.8|9798.8|9820|9800|9820|9800|9818.8|9798.8|5
1651036960000|2022-04-27 05:22:40|9820.5|9800.5|9819.8|9799.8|9820.5|9800.5|9819.8|9799.8|2
1651036980000|2022-04-27 05:23:00|9820.3|9800.3|9822.3|9802.3|9822.8|9802.8|9820.3|9800.3|12
1651036990000|2022-04-27 05:23:10|9822.8|9802.8|9823.3|9803.3|9823.3|9803.3|9822.8|9802.8|2
1651037000000|2022-04-27 05:23:20|9823.8|9803.8|9823.5|9803.5|9824.3|9804.3|9823.3|9803.3|6
1651037010000|2022-04-27 05:23:30|9823|9803|9823|9803|9823|9803|9823|9803|1
1651037030000|2022-04-27 05:23:50|9822.3|9802.3|9821.5|9801.5|9823|9803|9821.5|9801.5|6
1651037040000|2022-04-27 05:24:00|9822.5|9802.5|9822.8|9802.8|9823|9803|9822.5|9802.5|4
1651037050000|2022-04-27 05:24:10|9822.5|9802.5|9821.5|9801.5|9822.5|9802.5|9821.5|9801.5|2
1651037060000|2022-04-27 05:24:20|9821|9801|9821|9801|9821|9801|9821|9801|1
1651037070000|2022-04-27 05:24:30|9820.5|9800.5|9820.8|9800.8|9820.8|9800.8|9820.3|9800.3|3
1651037080000|2022-04-27 05:24:40|9820.3|9800.3|9819|9799|9820.3|9800.3|9819|9799|2
1651037090000|2022-04-27 05:24:50|9818.5|9798.5|9818.5|9798.5|9819|9799|9818.3|9798.3|5
1651037100000|2022-04-27 05:25:00|9819|9799|9817|9797|9819|9799|9816.8|9796.8|6
1651037120000|2022-04-27 05:25:20|9817.5|9797.5|9819.5|9799.5|9819.5|9799.5|9817.5|9797.5|2
1651037130000|2022-04-27 05:25:30|9820.8|9800.8|9821|9801|9821.8|9801.8|9820.8|9800.8|5
1651037140000|2022-04-27 05:25:40|9821.5|9801.5|9822.5|9802.5|9822.5|9802.5|9821.5|9801.5|2
1651037150000|2022-04-27 05:25:50|9823.3|9803.3|9824.5|9804.5|9824.5|9804.5|9823.3|9803.3|3
1651037160000|2022-04-27 05:26:00|9824|9804|9823|9803|9824|9804|9823|9803|2
1651037170000|2022-04-27 05:26:10|9823.5|9803.5|9823.8|9803.8|9823.8|9803.8|9823.3|9803.3|4
1651037180000|2022-04-27 05:26:20|9823.5|9803.5|9823.8|9803.8|9823.8|9803.8|9823.3|9803.3|3
1651037200000|2022-04-27 05:26:40|9823.3|9803.3|9823|9803|9823.3|9803.3|9823|9803|2
1651037210000|2022-04-27 05:26:50|9822.8|9802.8|9822|9802|9822.8|9802.8|9822|9802|4
1651037220000|2022-04-27 05:27:00|9821.5|9801.5|9822.3|9802.3|9822.3|9802.3|9821.5|9801.5|3
1651037230000|2022-04-27 05:27:10|9822.8|9802.8|9822.8|9802.8|9822.8|9802.8|9822.8|9802.8|1
1651037240000|2022-04-27 05:27:20|9823.8|9803.8|9825.3|9805.3|9825.3|9805.3|9823.8|9803.8|3
1651037250000|2022-04-27 05:27:30|9824.8|9804.8|9825|9805|9825.3|9805.3|9824.8|9804.8|3
1651037270000|2022-04-27 05:27:50|9825.3|9805.3|9826.8|9806.8|9826.8|9806.8|9825.3|9805.3|2
1651037280000|2022-04-27 05:28:00|9827.3|9807.3|9826.3|9806.3|9827.3|9807.3|9824|9804|7
1651037310000|2022-04-27 05:28:30|9825.5|9805.5|9824.5|9804.5|9825.5|9805.5|9824|9804|6
1651037320000|2022-04-27 05:28:40|9824.3|9804.3|9823.8|9803.8|9824.3|9804.3|9823.8|9803.8|2
1651037330000|2022-04-27 05:28:50|9823.5|9803.5|9823.3|9803.3|9823.5|9803.5|9822.5|9802.5|4
1651037340000|2022-04-27 05:29:00|9823.8|9803.8|9823.8|9803.8|9823.8|9803.8|9823.8|9803.8|1
1651037350000|2022-04-27 05:29:10|9824|9804|9824.5|9804.5|9824.5|9804.5|9824|9804|2
1651037360000|2022-04-27 05:29:20|9824.3|9804.3|9823.3|9803.3|9824.3|9804.3|9823.3|9803.3|3
1651037370000|2022-04-27 05:29:30|9823.5|9803.5|9824.3|9804.3|9824.3|9804.3|9823.5|9803.5|3
1651037380000|2022-04-27 05:29:40|9824.8|9804.8|9824.8|9804.8|9824.8|9804.8|9824.8|9804.8|1
1651037390000|2022-04-27 05:29:50|9825|9805|9828|9808|9828.3|9808.3|9825|9805|7
1651037400000|2022-04-27 05:30:00|9828.5|9808.5|9839.8|9819.8|9839.8|9819.8|9828.5|9808.5|27
1651037410000|2022-04-27 05:30:10|9840.3|9820.3|9840|9820|9844.5|9824.5|9840|9820|27
1651037420000|2022-04-27 05:30:20|9840.3|9820.3|9847.3|9827.3|9847.3|9827.3|9840.3|9820.3|19
1651037430000|2022-04-27 05:30:30|9848.3|9828.3|9849|9829|9849.3|9829.3|9847.8|9827.8|5
1651037440000|2022-04-27 05:30:40|9849.5|9829.5|9852|9832|9852|9832|9849|9829|15
1651037450000|2022-04-27 05:30:50|9851.5|9831.5|9853.5|9833.5|9854|9834|9851.5|9831.5|13
1651037460000|2022-04-27 05:31:00|9853|9833|9850|9830|9853.3|9833.3|9849.5|9829.5|10
1651037470000|2022-04-27 05:31:10|9849.8|9829.8|9852.3|9832.3|9852.3|9832.3|9849.8|9829.8|7
1651037480000|2022-04-27 05:31:20|9852.8|9832.8|9856.3|9836.3|9856.3|9836.3|9852.8|9832.8|7
1651037490000|2022-04-27 05:31:30|9856.8|9836.8|9851.8|9831.8|9856.8|9836.8|9851.8|9831.8|16
1651037500000|2022-04-27 05:31:40|9852|9832|9853.8|9833.8|9853.8|9833.8|9852|9832|14
1651037510000|2022-04-27 05:31:50|9854|9834|9853.5|9833.5|9854.5|9834.5|9853.5|9833.5|5
1651037520000|2022-04-27 05:32:00|9853.3|9833.3|9853.3|9833.3|9856|9836|9853.3|9833.3|6
1651037530000|2022-04-27 05:32:10|9852.4|9832.4|9851.3|9831.3|9853.5|9833.5|9851.3|9831.3|8
1651037540000|2022-04-27 05:32:20|9851.8|9831.8|9848.3|9828.3|9851.8|9831.8|9847.3|9827.3|15
1651037550000|2022-04-27 05:32:30|9849|9829|9843.5|9823.5|9850.3|9830.3|9843.5|9823.5|16
1651037560000|2022-04-27 05:32:40|9843.8|9823.8|9843|9823|9846|9826|9843|9823|8
1651037570000|2022-04-27 05:32:50|9842.5|9822.5|9842|9822|9842.5|9822.5|9841.8|9821.8|5
1651037580000|2022-04-27 05:33:00|9842.5|9822.5|9840.8|9820.8|9843.3|9823.3|9839.8|9819.8|16
1651037590000|2022-04-27 05:33:10|9840|9820|9838.5|9818.5|9840.5|9820.5|9837.5|9817.5|11
1651037600000|2022-04-27 05:33:20|9838|9818|9839.3|9819.3|9839.3|9819.3|9838|9818|4
1651037610000|2022-04-27 05:33:30|9838.8|9818.8|9839.5|9819.5|9840.8|9820.8|9838.8|9818.8|12
1651037620000|2022-04-27 05:33:40|9840.5|9820.5|9842.3|9822.3|9842.5|9822.5|9840.5|9820.5|6
1651037630000|2022-04-27 05:33:50|9841.3|9821.3|9841.3|9821.3|9841.3|9821.3|9840.3|9820.3|5
1651037640000|2022-04-27 05:34:00|9841.8|9821.8|9844.3|9824.3|9844.3|9824.3|9841.8|9821.8|10
1651037650000|2022-04-27 05:34:10|9844.5|9824.5|9846.3|9826.3|9846.5|9826.5|9844.5|9824.5|7
1651037660000|2022-04-27 05:34:20|9845.8|9825.8|9845.8|9825.8|9845.8|9825.8|9843.5|9823.5|15
1651037670000|2022-04-27 05:34:30|9846.3|9826.3|9849.5|9829.5|9849.6|9829.6|9846.3|9826.3|9
1651037680000|2022-04-27 05:34:40|9850|9830|9849|9829|9850|9830|9848.5|9828.5|11
1651037690000|2022-04-27 05:34:50|9848.5|9828.5|9845.5|9825.5|9849|9829|9845|9825|8
1651037700000|2022-04-27 05:35:00|9845.8|9825.8|9849|9829|9849|9829|9845.3|9825.3|7
1651037710000|2022-04-27 05:35:10|9848.5|9828.5|9848.5|9828.5|9848.5|9828.5|9848.5|9828.5|1
1651037720000|2022-04-27 05:35:20|9849|9829|9850.5|9830.5|9850.8|9830.8|9849|9829|4
1651037730000|2022-04-27 05:35:30|9851|9831|9852.5|9832.5|9852.5|9832.5|9851|9831|5
1651037740000|2022-04-27 05:35:40|9853|9833|9853.5|9833.5|9853.5|9833.5|9853|9833|2
1651037750000|2022-04-27 05:35:50|9854|9834|9854.5|9834.5|9854.5|9834.5|9854|9834|2
1651037760000|2022-04-27 05:36:00|9855|9835|9852.8|9832.8|9855.5|9835.5|9852.8|9832.8|7
1651037770000|2022-04-27 05:36:10|9853|9833|9854.3|9834.3|9854.3|9834.3|9853|9833|6
1651037780000|2022-04-27 05:36:20|9853.8|9833.8|9856.5|9836.5|9856.5|9836.5|9853.8|9833.8|5
1651037790000|2022-04-27 05:36:30|9856.3|9836.3|9856.5|9836.5|9856.5|9836.5|9856.3|9836.3|4
1651037800000|2022-04-27 05:36:40|9856.3|9836.3|9855.8|9835.8|9856.5|9836.5|9855.8|9835.8|6
1651037810000|2022-04-27 05:36:50|9855.3|9835.3|9855.3|9835.3|9855.3|9835.3|9855.3|9835.3|1
1651037820000|2022-04-27 05:37:00|9854.8|9834.8|9855.3|9835.3|9855.8|9835.8|9854.8|9834.8|4
1651037830000|2022-04-27 05:37:10|9855|9835|9851.5|9831.5|9855|9835|9851.5|9831.5|6
1651037840000|2022-04-27 05:37:20|9851.8|9831.8|9850.5|9830.5|9852|9832|9850.5|9830.5|8
1651037850000|2022-04-27 05:37:30|9848.5|9828.5|9847.5|9827.5|9849.8|9829.8|9846.5|9826.5|15
1651037860000|2022-04-27 05:37:40|9848.8|9828.8|9847.8|9827.8|9849.5|9829.5|9847|9827|13
1651037870000|2022-04-27 05:37:50|9846.8|9826.8|9846.3|9826.3|9847.5|9827.5|9846.3|9826.3|7
1651037880000|2022-04-27 05:38:00|9846|9826|9846.8|9826.8|9846.8|9826.8|9844.8|9824.8|7
1651037890000|2022-04-27 05:38:10|9847.3|9827.3|9844|9824|9847.3|9827.3|9844|9824|6
1651037900000|2022-04-27 05:38:20|9844.5|9824.5|9846.3|9826.3|9847.3|9827.3|9844.5|9824.5|7
1651037910000|2022-04-27 05:38:30|9846.8|9826.8|9843.8|9823.8|9847.3|9827.3|9843.8|9823.8|11
1651037920000|2022-04-27 05:38:40|9844.3|9824.3|9844|9824|9844.5|9824.5|9843.5|9823.5|5
1651037930000|2022-04-27 05:38:50|9843|9823|9843|9823|9843|9823|9841.8|9821.8|7
1651037940000|2022-04-27 05:39:00|9842.5|9822.5|9842.5|9822.5|9843.8|9823.8|9842|9822|8
1651037950000|2022-04-27 05:39:10|9842.8|9822.8|9842.5|9822.5|9843.3|9823.3|9842.5|9822.5|4
1651037960000|2022-04-27 05:39:20|9842.8|9822.8|9842.8|9822.8|9842.8|9822.8|9842.8|9822.8|1
1651037970000|2022-04-27 05:39:30|9842.3|9822.3|9841.8|9821.8|9842.3|9822.3|9841.8|9821.8|2
1651037980000|2022-04-27 05:39:40|9842.3|9822.3|9843|9823|9844.8|9824.8|9842.3|9822.3|7
1651037990000|2022-04-27 05:39:50|9843.3|9823.3|9843.8|9823.8|9843.8|9823.8|9843.3|9823.3|2
1651038000000|2022-04-27 05:40:00|9843|9823|9844.4|9824.4|9844.4|9824.4|9843|9823|5
1651038010000|2022-04-27 05:40:10|9845.1|9825.1|9844.8|9824.8|9845.4|9825.4|9844.8|9824.8|4
1651038020000|2022-04-27 05:40:20|9845.3|9825.3|9843.3|9823.3|9845.8|9825.8|9843.3|9823.3|6
1651038040000|2022-04-27 05:40:40|9843.8|9823.8|9845.8|9825.8|9846.3|9826.3|9843.8|9823.8|11
1651038050000|2022-04-27 05:40:50|9846.3|9826.3|9851|9831|9851.8|9831.8|9846.3|9826.3|9
1651038060000|2022-04-27 05:41:00|9850|9830|9851.3|9831.3|9851.3|9831.3|9848|9828|9
1651038070000|2022-04-27 05:41:10|9851.8|9831.8|9851.3|9831.3|9851.8|9831.8|9851.3|9831.3|2
1651038080000|2022-04-27 05:41:20|9851|9831|9850.8|9830.8|9851|9831|9850.5|9830.5|4
1651038090000|2022-04-27 05:41:30|9850.5|9830.5|9849.5|9829.5|9850.5|9830.5|9849.5|9829.5|3
1651038100000|2022-04-27 05:41:40|9849|9829|9848.8|9828.8|9849.5|9829.5|9848.3|9828.3|5
1651038110000|2022-04-27 05:41:50|9849|9829|9849.5|9829.5|9850|9830|9849|9829|4
1651038120000|2022-04-27 05:42:00|9849|9829|9848.3|9828.3|9849|9829|9847.8|9827.8|4
1651038130000|2022-04-27 05:42:10|9847.8|9827.8|9846.8|9826.8|9847.8|9827.8|9846.8|9826.8|2
1651038140000|2022-04-27 05:42:20|9847.3|9827.3|9848|9828|9848|9828|9845.5|9825.5|4
1651038150000|2022-04-27 05:42:30|9847.8|9827.8|9847.8|9827.8|9847.8|9827.8|9847.8|9827.8|1
1651038160000|2022-04-27 05:42:40|9847.5|9827.5|9847.5|9827.5|9847.5|9827.5|9847.5|9827.5|1
1651038170000|2022-04-27 05:42:50|9848.5|9828.5|9847|9827|9848.5|9828.5|9847|9827|3
1651038180000|2022-04-27 05:43:00|9846.8|9826.8|9847.3|9827.3|9847.3|9827.3|9846.3|9826.3|4
1651038190000|2022-04-27 05:43:10|9847.8|9827.8|9850.5|9830.5|9850.8|9830.8|9847.8|9827.8|10
1651038200000|2022-04-27 05:43:20|9851|9831|9851.3|9831.3|9851.8|9831.8|9851|9831|6
1651038210000|2022-04-27 05:43:30|9852.9|9832.9|9853|9833|9854.9|9834.9|9852.9|9832.9|7
1651038220000|2022-04-27 05:43:40|9853.5|9833.5|9853.5|9833.5|9853.5|9833.5|9853.5|9833.5|1
1651038240000|2022-04-27 05:44:00|9854.5|9834.5|9852.3|9832.3|9854.5|9834.5|9852.3|9832.3|5
1651038250000|2022-04-27 05:44:10|9852.8|9832.8|9853|9833|9853|9833|9852.8|9832.8|2
1651038260000|2022-04-27 05:44:20|9852.8|9832.8|9852.5|9832.5|9852.8|9832.8|9852.5|9832.5|2
1651038270000|2022-04-27 05:44:30|9852.8|9832.8|9854.8|9834.8|9856.1|9836.1|9852.8|9832.8|8
1651038280000|2022-04-27 05:44:40|9854.5|9834.5|9857.3|9837.3|9857.3|9837.3|9854.5|9834.5|6
1651038290000|2022-04-27 05:44:50|9856.8|9836.8|9857.3|9837.3|9857.8|9837.8|9856.8|9836.8|4
1651038300000|2022-04-27 05:45:00|9857|9837|9857.3|9837.3|9857.3|9837.3|9857|9837|2
1651038310000|2022-04-27 05:45:10|9858.5|9838.5|9858.5|9838.5|9859|9839|9858.5|9838.5|3
1651038320000|2022-04-27 05:45:20|9858|9838|9857.8|9837.8|9858|9838|9857.8|9837.8|2
1651038330000|2022-04-27 05:45:30|9857.3|9837.3|9857.3|9837.3|9857.3|9837.3|9857|9837|3
1651038340000|2022-04-27 05:45:40|9857|9837|9857.3|9837.3|9857.3|9837.3|9857|9837|2
1651038350000|2022-04-27 05:45:50|9856.8|9836.8|9856.8|9836.8|9856.8|9836.8|9856.8|9836.8|1
1651038360000|2022-04-27 05:46:00|9857|9837|9857.8|9837.8|9857.8|9837.8|9856.8|9836.8|3
1651038370000|2022-04-27 05:46:10|9858.3|9838.3|9858.3|9838.3|9858.3|9838.3|9857.3|9837.3|5
1651038380000|2022-04-27 05:46:20|9857.8|9837.8|9858.3|9838.3|9858.3|9838.3|9857.8|9837.8|4
1651038410000|2022-04-27 05:46:50|9857.8|9837.8|9857.8|9837.8|9857.8|9837.8|9857.5|9837.5|3
1651038430000|2022-04-27 05:47:10|9857.3|9837.3|9857.8|9837.8|9857.8|9837.8|9857.3|9837.3|2
1651038450000|2022-04-27 05:47:30|9858.3|9838.3|9858.3|9838.3|9858.3|9838.3|9857.8|9837.8|3
1651038460000|2022-04-27 05:47:40|9857.8|9837.8|9856.8|9836.8|9857.8|9837.8|9856.8|9836.8|3
1651038470000|2022-04-27 05:47:50|9857.3|9837.3|9857.3|9837.3|9857.3|9837.3|9857.3|9837.3|1
1651038480000|2022-04-27 05:48:00|9857.8|9837.8|9858.3|9838.3|9858.8|9838.8|9857.8|9837.8|7
1651038490000|2022-04-27 05:48:10|9858|9838|9857.5|9837.5|9858|9838|9857.5|9837.5|2
1651038520000|2022-04-27 05:48:40|9857.3|9837.3|9853.5|9833.5|9857.3|9837.3|9853.5|9833.5|6
1651038530000|2022-04-27 05:48:50|9853|9833|9853.3|9833.3|9853.8|9833.8|9853|9833|5
1651038540000|2022-04-27 05:49:00|9852.8|9832.8|9853.3|9833.3|9853.3|9833.3|9852.5|9832.5|4
1651038550000|2022-04-27 05:49:10|9854|9834|9853.5|9833.5|9854.5|9834.5|9853.5|9833.5|4
1651038560000|2022-04-27 05:49:20|9853|9833|9853|9833|9853|9833|9853|9833|1
1651038570000|2022-04-27 05:49:30|9853.5|9833.5|9854|9834|9854|9834|9853.5|9833.5|2
1651038580000|2022-04-27 05:49:40|9854.3|9834.3|9854.3|9834.3|9854.3|9834.3|9854.3|9834.3|1
1651038590000|2022-04-27 05:49:50|9854|9834|9854|9834|9854|9834|9854|9834|1
1651038600000|2022-04-27 05:50:00|9854.5|9834.5|9855.5|9835.5|9855.5|9835.5|9854.5|9834.5|5
1651038610000|2022-04-27 05:50:10|9854.8|9834.8|9856.3|9836.3|9856.8|9836.8|9854.8|9834.8|5
1651038620000|2022-04-27 05:50:20|9856.8|9836.8|9856.8|9836.8|9856.8|9836.8|9856.8|9836.8|1
1651038630000|2022-04-27 05:50:30|9856.3|9836.3|9856|9836|9856.3|9836.3|9856|9836|2
1651038650000|2022-04-27 05:50:50|9856.5|9836.5|9857.3|9837.3|9857.3|9837.3|9856.5|9836.5|4
1651038660000|2022-04-27 05:51:00|9857.8|9837.8|9858.5|9838.5|9858.5|9838.5|9857.3|9837.3|4
1651038670000|2022-04-27 05:51:10|9857.5|9837.5|9857|9837|9857.5|9837.5|9857|9837|2
1651038690000|2022-04-27 05:51:30|9856.5|9836.5|9855.8|9835.8|9856.5|9836.5|9855.8|9835.8|3
1651038700000|2022-04-27 05:51:40|9856|9836|9856.5|9836.5|9856.5|9836.5|9856|9836|2
1651038710000|2022-04-27 05:51:50|9857|9837|9857.3|9837.3|9857.3|9837.3|9856.5|9836.5|3
1651038720000|2022-04-27 05:52:00|9857.8|9837.8|9857.3|9837.3|9857.8|9837.8|9856.8|9836.8|5
1651038730000|2022-04-27 05:52:10|9857|9837|9856|9836|9857|9837|9855.8|9835.8|4
1651038740000|2022-04-27 05:52:20|9855.5|9835.5|9856.5|9836.5|9856.5|9836.5|9855.5|9835.5|5
1651038750000|2022-04-27 05:52:30|9856.8|9836.8|9856.8|9836.8|9856.8|9836.8|9856.8|9836.8|1
1651038770000|2022-04-27 05:52:50|9857.5|9837.5|9858|9838|9858|9838|9857.5|9837.5|2
1651038780000|2022-04-27 05:53:00|9858.8|9838.8|9859.3|9839.3|9860|9840|9858.8|9838.8|5
1651038800000|2022-04-27 05:53:20|9860.3|9840.3|9859.8|9839.8|9860.3|9840.3|9859.3|9839.3|6
1651038810000|2022-04-27 05:53:30|9859.3|9839.3|9860|9840|9860|9840|9859.3|9839.3|3
1651038820000|2022-04-27 05:53:40|9859.8|9839.8|9858.5|9838.5|9860|9840|9858.5|9838.5|4
1651038830000|2022-04-27 05:53:50|9857.5|9837.5|9858.5|9838.5|9858.5|9838.5|9857.5|9837.5|4
1651038840000|2022-04-27 05:54:00|9859.5|9839.5|9859|9839|9860.1|9840.1|9859|9839|4
1651038850000|2022-04-27 05:54:10|9858.8|9838.8|9860.5|9840.5|9860.5|9840.5|9858.5|9838.5|7
1651038860000|2022-04-27 05:54:20|9861|9841|9861.5|9841.5|9861.8|9841.8|9860.5|9840.5|6
1651038870000|2022-04-27 05:54:30|9860.8|9840.8|9859.3|9839.3|9860.8|9840.8|9859.3|9839.3|2
1651038880000|2022-04-27 05:54:40|9860.3|9840.3|9860.8|9840.8|9860.8|9840.8|9860.3|9840.3|2
1651038890000|2022-04-27 05:54:50|9861.3|9841.3|9864.8|9844.8|9864.8|9844.8|9861.3|9841.3|6
1651038900000|2022-04-27 05:55:00|9865|9845|9864.4|9844.4|9865|9845|9863.8|9843.8|6
1651038910000|2022-04-27 05:55:10|9864.5|9844.5|9866.3|9846.3|9866.3|9846.3|9864.5|9844.5|7
1651038920000|2022-04-27 05:55:20|9865.5|9845.5|9868.8|9848.8|9868.8|9848.8|9865.5|9845.5|5
1651038930000|2022-04-27 05:55:30|9869.3|9849.3|9869.8|9849.8|9870.5|9850.5|9868.8|9848.8|10
1651038940000|2022-04-27 05:55:40|9870.3|9850.3|9871|9851|9871|9851|9868.8|9848.8|9
1651038950000|2022-04-27 05:55:50|9870.3|9850.3|9870.8|9850.8|9870.8|9850.8|9870.3|9850.3|2
1651038960000|2022-04-27 05:56:00|9870.3|9850.3|9871|9851|9873|9853|9870.3|9850.3|5
1651038970000|2022-04-27 05:56:10|9870.3|9850.3|9868.5|9848.5|9870.3|9850.3|9868.5|9848.5|8
1651038980000|2022-04-27 05:56:20|9867.8|9847.8|9864.8|9844.8|9867.8|9847.8|9864.8|9844.8|8
1651038990000|2022-04-27 05:56:30|9865.3|9845.3|9867.5|9847.5|9867.5|9847.5|9865|9845|9
1651039000000|2022-04-27 05:56:40|9868|9848|9869.3|9849.3|9869.8|9849.8|9868|9848|6
1651039010000|2022-04-27 05:56:50|9869.8|9849.8|9869.5|9849.5|9869.8|9849.8|9868.8|9848.8|10
1651039020000|2022-04-27 05:57:00|9870|9850|9871.3|9851.3|9871.3|9851.3|9870|9850|4
1651039030000|2022-04-27 05:57:10|9870.8|9850.8|9872|9852|9872|9852|9870.8|9850.8|4
1651039040000|2022-04-27 05:57:20|9872.3|9852.3|9872|9852|9872.8|9852.8|9871.8|9851.8|5
1651039050000|2022-04-27 05:57:30|9872.3|9852.3|9871.8|9851.8|9872.3|9852.3|9871.8|9851.8|6
1651039060000|2022-04-27 05:57:40|9872|9852|9872|9852|9872|9852|9872|9852|1
1651039080000|2022-04-27 05:58:00|9871.8|9851.8|9870.3|9850.3|9871.8|9851.8|9870.3|9850.3|4
1651039090000|2022-04-27 05:58:10|9870.8|9850.8|9873.5|9853.5|9874.5|9854.5|9870.8|9850.8|10
1651039100000|2022-04-27 05:58:20|9874|9854|9874|9854|9874|9854|9874|9854|1
1651039120000|2022-04-27 05:58:40|9874.5|9854.5|9874.5|9854.5|9874.5|9854.5|9874.5|9854.5|1
1651039130000|2022-04-27 05:58:50|9873.5|9853.5|9873.5|9853.5|9873.5|9853.5|9873.5|9853.5|1
1651039140000|2022-04-27 05:59:00|9874|9854|9873.3|9853.3|9874.8|9854.8|9873.3|9853.3|6
1651039150000|2022-04-27 05:59:10|9872.8|9852.8|9872.8|9852.8|9873.3|9853.3|9872.8|9852.8|3
1651039160000|2022-04-27 05:59:20|9872.3|9852.3|9870.5|9850.5|9872.3|9852.3|9870.5|9850.5|6
1651039170000|2022-04-27 05:59:30|9870|9850|9870.3|9850.3|9870.8|9850.8|9869.8|9849.8|7
1651039180000|2022-04-27 05:59:40|9870|9850|9871|9851|9871.5|9851.5|9870|9850|4
1651039190000|2022-04-27 05:59:50|9871.5|9851.5|9873|9853|9873|9853|9871.3|9851.3|7
1651039200000|2022-04-27 06:00:00|9872.5|9852.5|9870.8|9850.8|9872.5|9852.5|9869.8|9849.8|8
1651039210000|2022-04-27 06:00:10|9870.3|9850.3|9871.5|9851.5|9871.5|9851.5|9870.3|9850.3|6
1651039220000|2022-04-27 06:00:20|9871|9851|9871|9851|9871|9851|9871|9851|1
1651039230000|2022-04-27 06:00:30|9870.5|9850.5|9871.3|9851.3|9871.3|9851.3|9870.3|9850.3|4
1651039240000|2022-04-27 06:00:40|9871|9851|9870.8|9850.8|9871.5|9851.5|9870.8|9850.8|6
1651039260000|2022-04-27 06:01:00|9870.3|9850.3|9871.3|9851.3|9871.3|9851.3|9870|9850|4
1651039280000|2022-04-27 06:01:20|9870.8|9850.8|9870.8|9850.8|9870.8|9850.8|9870.8|9850.8|1
1651039290000|2022-04-27 06:01:30|9871.3|9851.3|9872.5|9852.5|9872.5|9852.5|9871.3|9851.3|5
1651039310000|2022-04-27 06:01:50|9872|9852|9870.8|9850.8|9872|9852|9870.8|9850.8|3
1651039320000|2022-04-27 06:02:00|9871.8|9851.8|9870.8|9850.8|9871.8|9851.8|9870.5|9850.5|6
1651039330000|2022-04-27 06:02:10|9871.3|9851.3|9871.3|9851.3|9871.3|9851.3|9870.8|9850.8|7
1651039340000|2022-04-27 06:02:20|9872|9852|9871.8|9851.8|9872|9852|9871.8|9851.8|2
1651039350000|2022-04-27 06:02:30|9871|9851|9870.5|9850.5|9871|9851|9869.8|9849.8|4
1651039360000|2022-04-27 06:02:40|9869.8|9849.8|9869.8|9849.8|9869.8|9849.8|9869.8|9849.8|1
1651039370000|2022-04-27 06:02:50|9870.3|9850.3|9869.8|9849.8|9870.3|9850.3|9869.8|9849.8|2
1651039380000|2022-04-27 06:03:00|9870.5|9850.5|9869.8|9849.8|9870.5|9850.5|9869.8|9849.8|4
1651039390000|2022-04-27 06:03:10|9870.5|9850.5|9872|9852|9872|9852|9870.5|9850.5|3
1651039400000|2022-04-27 06:03:20|9872.3|9852.3|9872.8|9852.8|9873.3|9853.3|9872|9852|6
1651039410000|2022-04-27 06:03:30|9872|9852|9872.8|9852.8|9872.8|9852.8|9872|9852|2
1651039420000|2022-04-27 06:03:40|9872|9852|9874|9854|9874|9854|9872|9852|5
1651039430000|2022-04-27 06:03:50|9873.5|9853.5|9872.8|9852.8|9873.5|9853.5|9872.8|9852.8|2
1651039440000|2022-04-27 06:04:00|9873|9853|9871.3|9851.3|9873|9853|9870.8|9850.8|7
1651039450000|2022-04-27 06:04:10|9871|9851|9870.8|9850.8|9871|9851|9868.5|9848.5|7
1651039460000|2022-04-27 06:04:20|9870.5|9850.5|9871.8|9851.8|9871.8|9851.8|9870.5|9850.5|3
1651039470000|2022-04-27 06:04:30|9872.5|9852.5|9871.3|9851.3|9872.5|9852.5|9870.8|9850.8|5
1651039480000|2022-04-27 06:04:40|9871.8|9851.8|9871.3|9851.3|9872|9852|9871|9851|9
1651039490000|2022-04-27 06:04:50|9871|9851|9871.5|9851.5|9872|9852|9871|9851|5
1651039500000|2022-04-27 06:05:00|9871|9851|9871.8|9851.8|9871.8|9851.8|9871|9851|3
1651039510000|2022-04-27 06:05:10|9872|9852|9873|9853|9874|9854|9871.8|9851.8|6
1651039520000|2022-04-27 06:05:20|9872.5|9852.5|9872|9852|9873|9853|9872|9852|5
1651039530000|2022-04-27 06:05:30|9872.5|9852.5|9873.8|9853.8|9873.8|9853.8|9872.5|9852.5|4
1651039540000|2022-04-27 06:05:40|9874.5|9854.5|9874.3|9854.3|9874.5|9854.5|9873.8|9853.8|3
1651039550000|2022-04-27 06:05:50|9873.3|9853.3|9874.8|9854.8|9874.8|9854.8|9873.3|9853.3|2
1651039560000|2022-04-27 06:06:00|9875.3|9855.3|9874.8|9854.8|9875.3|9855.3|9874.8|9854.8|2
1651039570000|2022-04-27 06:06:10|9874.5|9854.5|9873.8|9853.8|9874.5|9854.5|9873.8|9853.8|4
1651039580000|2022-04-27 06:06:20|9874|9854|9874.5|9854.5|9874.5|9854.5|9874|9854|2
1651039590000|2022-04-27 06:06:30|9874.3|9854.3|9872.5|9852.5|9874.8|9854.8|9872.5|9852.5|8
1651039600000|2022-04-27 06:06:40|9873.3|9853.3|9874|9854|9874.3|9854.3|9873.3|9853.3|4
1651039610000|2022-04-27 06:06:50|9873.5|9853.5|9874|9854|9874|9854|9873.5|9853.5|2
1651039620000|2022-04-27 06:07:00|9873.5|9853.5|9873.5|9853.5|9873.5|9853.5|9873.5|9853.5|1
1651039630000|2022-04-27 06:07:10|9874|9854|9874|9854|9874|9854|9873.8|9853.8|3
1651039650000|2022-04-27 06:07:30|9874.8|9854.8|9874.8|9854.8|9874.8|9854.8|9874.8|9854.8|1
1651039660000|2022-04-27 06:07:40|9874.3|9854.3|9872.8|9852.8|9874.3|9854.3|9872.8|9852.8|8
1651039680000|2022-04-27 06:08:00|9873.3|9853.3|9872.8|9852.8|9873.3|9853.3|9872.8|9852.8|2
1651039690000|2022-04-27 06:08:10|9873.3|9853.3|9873.5|9853.5|9874.5|9854.5|9873.3|9853.3|5
1651039700000|2022-04-27 06:08:20|9874|9854|9874.8|9854.8|9874.8|9854.8|9874|9854|3
1651039710000|2022-04-27 06:08:30|9874.3|9854.3|9876|9856|9876|9856|9874.3|9854.3|5
1651039720000|2022-04-27 06:08:40|9876.8|9856.8|9876.5|9856.5|9877|9857|9876|9856|8
1651039730000|2022-04-27 06:08:50|9877.8|9857.8|9876.5|9856.5|9878|9858|9876.5|9856.5|4
1651039740000|2022-04-27 06:09:00|9876.8|9856.8|9876.8|9856.8|9876.8|9856.8|9876.3|9856.3|3
1651039750000|2022-04-27 06:09:10|9877|9857|9876.5|9856.5|9877|9857|9876|9856|3
1651039760000|2022-04-27 06:09:20|9876|9856|9875.5|9855.5|9876|9856|9875.5|9855.5|2
1651039770000|2022-04-27 06:09:30|9875|9855|9875.8|9855.8|9875.8|9855.8|9875|9855|2
1651039780000|2022-04-27 06:09:40|9875.3|9855.3|9875.5|9855.5|9875.5|9855.5|9875.3|9855.3|2
1651039800000|2022-04-27 06:10:00|9875.3|9855.3|9875.3|9855.3|9875.3|9855.3|9875.3|9855.3|1
1651039810000|2022-04-27 06:10:10|9875|9855|9875.8|9855.8|9875.8|9855.8|9875|9855|3
1651039820000|2022-04-27 06:10:20|9875.3|9855.3|9876.8|9856.8|9876.8|9856.8|9875.3|9855.3|4
1651039830000|2022-04-27 06:10:30|9876.3|9856.3|9876.5|9856.5|9876.5|9856.5|9875.8|9855.8|4
1651039840000|2022-04-27 06:10:40|9876.8|9856.8|9876.8|9856.8|9876.8|9856.8|9876.8|9856.8|1
1651039850000|2022-04-27 06:10:50|9877.8|9857.8|9876|9856|9877.8|9857.8|9876|9856|4
1651039860000|2022-04-27 06:11:00|9875.5|9855.5|9871.5|9851.5|9875.5|9855.5|9871.5|9851.5|9
1651039870000|2022-04-27 06:11:10|9871|9851|9868|9848|9871|9851|9868|9848|7
1651039880000|2022-04-27 06:11:20|9867.5|9847.5|9871.3|9851.3|9871.3|9851.3|9867.5|9847.5|7
1651039890000|2022-04-27 06:11:30|9870.3|9850.3|9869.3|9849.3|9870.3|9850.3|9869.3|9849.3|10
1651039910000|2022-04-27 06:11:50|9869.8|9849.8|9871.5|9851.5|9871.5|9851.5|9869.8|9849.8|3
1651039920000|2022-04-27 06:12:00|9872.3|9852.3|9873.3|9853.3|9874|9854|9872.3|9852.3|9
1651039930000|2022-04-27 06:12:10|9872.8|9852.8|9874|9854|9874.5|9854.5|9872.8|9852.8|6
1651039940000|2022-04-27 06:12:20|9873.5|9853.5|9873.3|9853.3|9873.5|9853.5|9873.3|9853.3|2
1651039960000|2022-04-27 06:12:40|9873|9853|9873.5|9853.5|9873.5|9853.5|9873|9853|3
1651039970000|2022-04-27 06:12:50|9873.3|9853.3|9874.5|9854.5|9874.5|9854.5|9873.3|9853.3|3
1651039980000|2022-04-27 06:13:00|9875.3|9855.3|9876|9856|9876.5|9856.5|9875.3|9855.3|5
1651039990000|2022-04-27 06:13:10|9877|9857|9876.3|9856.3|9877|9857|9875.8|9855.8|4
1651040000000|2022-04-27 06:13:20|9876.5|9856.5|9875.5|9855.5|9876.8|9856.8|9875.5|9855.5|4
1651040010000|2022-04-27 06:13:30|9875.3|9855.3|9876|9856|9876.8|9856.8|9874.5|9854.5|5
1651040020000|2022-04-27 06:13:40|9875.5|9855.5|9875.8|9855.8|9875.8|9855.8|9875.3|9855.3|4
1651040030000|2022-04-27 06:13:50|9875.3|9855.3|9876|9856|9876.3|9856.3|9875.3|9855.3|4
1651040040000|2022-04-27 06:14:00|9876.3|9856.3|9874.8|9854.8|9876.3|9856.3|9874.8|9854.8|4
1651040050000|2022-04-27 06:14:10|9874.5|9854.5|9874.8|9854.8|9874.8|9854.8|9873.8|9853.8|4
1651040060000|2022-04-27 06:14:20|9874|9854|9874|9854|9874|9854|9873.5|9853.5|3
1651040070000|2022-04-27 06:14:30|9874.5|9854.5|9875|9855|9875|9855|9874.5|9854.5|2
1651040080000|2022-04-27 06:14:40|9874.5|9854.5|9871|9851|9875|9855|9870|9850|10
1651040090000|2022-04-27 06:14:50|9870.5|9850.5|9870.3|9850.3|9870.8|9850.8|9870.3|9850.3|3
1651040100000|2022-04-27 06:15:00|9869.5|9849.5|9870.5|9850.5|9870.8|9850.8|9868.8|9848.8|8
1651040110000|2022-04-27 06:15:10|9871|9851|9871|9851|9871|9851|9871|9851|1
1651040120000|2022-04-27 06:15:20|9871.8|9851.8|9873|9853|9873|9853|9871.8|9851.8|3
1651040130000|2022-04-27 06:15:30|9872.3|9852.3|9869.8|9849.8|9872.3|9852.3|9869.3|9849.3|6
1651040140000|2022-04-27 06:15:40|9869.3|9849.3|9869.3|9849.3|9869.3|9849.3|9869.3|9849.3|1
1651040150000|2022-04-27 06:15:50|9869.8|9849.8|9871.8|9851.8|9871.8|9851.8|9869.8|9849.8|4
1651040160000|2022-04-27 06:16:00|9871.3|9851.3|9870.8|9850.8|9871.3|9851.3|9870.8|9850.8|2
1651040170000|2022-04-27 06:16:10|9871|9851|9871.8|9851.8|9871.8|9851.8|9869.8|9849.8|6
1651040180000|2022-04-27 06:16:20|9871.3|9851.3|9872.5|9852.5|9872.5|9852.5|9871.3|9851.3|3
1651040190000|2022-04-27 06:16:30|9870.8|9850.8|9871.3|9851.3|9871.3|9851.3|9870.5|9850.5|4
1651040200000|2022-04-27 06:16:40|9871.5|9851.5|9871.3|9851.3|9871.5|9851.5|9870|9850|3
1651040210000|2022-04-27 06:16:50|9871.8|9851.8|9872.8|9852.8|9873.3|9853.3|9871.8|9851.8|4
1651040220000|2022-04-27 06:17:00|9873|9853|9875|9855|9875.3|9855.3|9873|9853|6
1651040230000|2022-04-27 06:17:10|9875.3|9855.3|9874|9854|9876.3|9856.3|9873.8|9853.8|9
1651040240000|2022-04-27 06:17:20|9874.5|9854.5|9875.3|9855.3|9875.3|9855.3|9874.5|9854.5|5
1651040250000|2022-04-27 06:17:30|9874.8|9854.8|9875.3|9855.3|9875.3|9855.3|9874.5|9854.5|4
1651040260000|2022-04-27 06:17:40|9875.8|9855.8|9876|9856|9876|9856|9875.5|9855.5|4
1651040270000|2022-04-27 06:17:50|9875.3|9855.3|9872.5|9852.5|9875.3|9855.3|9872.5|9852.5|2
1651040280000|2022-04-27 06:18:00|9873|9853|9874|9854|9874|9854|9873|9853|3
1651040290000|2022-04-27 06:18:10|9875.8|9855.8|9874.8|9854.8|9875.8|9855.8|9874.8|9854.8|4
1651040300000|2022-04-27 06:18:20|9875.3|9855.3|9875.3|9855.3|9875.3|9855.3|9874.8|9854.8|3
1651040310000|2022-04-27 06:18:30|9874.8|9854.8|9876.3|9856.3|9876.3|9856.3|9874.8|9854.8|4
1651040330000|2022-04-27 06:18:50|9877|9857|9879.3|9859.3|9879.3|9859.3|9877|9857|14
1651040340000|2022-04-27 06:19:00|9877.8|9857.8|9878.5|9858.5|9879|9859|9877.8|9857.8|6
1651040350000|2022-04-27 06:19:10|9878.8|9858.8|9879|9859|9879|9859|9878.5|9858.5|3
1651040360000|2022-04-27 06:19:20|9878.5|9858.5|9877.8|9857.8|9878.5|9858.5|9877.8|9857.8|2
1651040370000|2022-04-27 06:19:30|9878|9858|9878|9858|9878.3|9858.3|9878|9858|3
1651040380000|2022-04-27 06:19:40|9878.5|9858.5|9878.5|9858.5|9878.8|9858.8|9878|9858|4
1651040390000|2022-04-27 06:19:50|9879|9859|9880|9860|9880|9860|9879|9859|3
1651040400000|2022-04-27 06:20:00|9879.8|9859.8|9878.8|9858.8|9879.8|9859.8|9878.8|9858.8|2
1651040410000|2022-04-27 06:20:10|9878|9858|9879|9859|9879|9859|9877.3|9857.3|4
1651040420000|2022-04-27 06:20:20|9878.5|9858.5|9879.3|9859.3|9879.3|9859.3|9878.3|9858.3|4
1651040430000|2022-04-27 06:20:30|9879.5|9859.5|9879.5|9859.5|9879.5|9859.5|9879.5|9859.5|1
1651040440000|2022-04-27 06:20:40|9879|9859|9879.5|9859.5|9880|9860|9879|9859|4
1651040450000|2022-04-27 06:20:50|9879|9859|9879|9859|9879.5|9859.5|9879|9859|3
1651040460000|2022-04-27 06:21:00|9879.5|9859.5|9879|9859|9879.5|9859.5|9879|9859|2
1651040480000|2022-04-27 06:21:20|9878.8|9858.8|9880.5|9860.5|9880.5|9860.5|9878.5|9858.5|7
1651040490000|2022-04-27 06:21:30|9880|9860|9880|9860|9880|9860|9879.5|9859.5|3
1651040500000|2022-04-27 06:21:40|9879.5|9859.5|9880|9860|9880|9860|9879.5|9859.5|2
1651040510000|2022-04-27 06:21:50|9879.5|9859.5|9880|9860|9880|9860|9879.5|9859.5|2
1651040520000|2022-04-27 06:22:00|9880.5|9860.5|9880.5|9860.5|9880.5|9860.5|9880.5|9860.5|1
1651040550000|2022-04-27 06:22:30|9881.3|9861.3|9880.8|9860.8|9881.3|9861.3|9880.8|9860.8|2
1651040570000|2022-04-27 06:22:50|9880|9860|9881|9861|9881|9861|9880|9860|3
1651040580000|2022-04-27 06:23:00|9881.3|9861.3|9885.3|9865.3|9885.3|9865.3|9881.3|9861.3|12
1651040590000|2022-04-27 06:23:10|9884.8|9864.8|9884.3|9864.3|9884.8|9864.8|9884.3|9864.3|2
1651040600000|2022-04-27 06:23:20|9883.8|9863.8|9882|9862|9884.3|9864.3|9882|9862|10
1651040610000|2022-04-27 06:23:30|9881.5|9861.5|9880.5|9860.5|9881.5|9861.5|9880.5|9860.5|3
1651040620000|2022-04-27 06:23:40|9881|9861|9882|9862|9882|9862|9881|9861|3
1651040630000|2022-04-27 06:23:50|9881.5|9861.5|9884|9864|9884.5|9864.5|9881.5|9861.5|8
1651040640000|2022-04-27 06:24:00|9884.3|9864.3|9884.3|9864.3|9885|9865|9884.3|9864.3|7
1651040650000|2022-04-27 06:24:10|9884.8|9864.8|9886.8|9866.8|9889.3|9869.3|9884.8|9864.8|6
1651040660000|2022-04-27 06:24:20|9886.3|9866.3|9889.3|9869.3|9889.5|9869.5|9886.3|9866.3|5
1651040670000|2022-04-27 06:24:30|9888.8|9868.8|9889.3|9869.3|9889.3|9869.3|9888.8|9868.8|2
1651040680000|2022-04-27 06:24:40|9889|9869|9890.3|9870.3|9890.8|9870.8|9889|9869|5
1651040690000|2022-04-27 06:24:50|9889.8|9869.8|9888.3|9868.3|9889.8|9869.8|9886.3|9866.3|8
1651040700000|2022-04-27 06:25:00|9888.8|9868.8|9888.5|9868.5|9889.5|9869.5|9888|9868|7
1651040710000|2022-04-27 06:25:10|9888.8|9868.8|9890|9870|9890|9870|9888.5|9868.5|8
1651040720000|2022-04-27 06:25:20|9889.8|9869.8|9889.5|9869.5|9889.8|9869.8|9889.5|9869.5|2
1651040730000|2022-04-27 06:25:30|9890|9870|9893.8|9873.8|9893.8|9873.8|9889.8|9869.8|9
1651040740000|2022-04-27 06:25:40|9897.3|9877.3|9895|9875|9898.3|9878.3|9895|9875|13
1651040750000|2022-04-27 06:25:50|9895.5|9875.5|9895.5|9875.5|9895.5|9875.5|9894.5|9874.5|8
1651040760000|2022-04-27 06:26:00|9895.8|9875.8|9893.5|9873.5|9895.8|9875.8|9892.8|9872.8|8
1651040770000|2022-04-27 06:26:10|9893|9873|9892.8|9872.8|9895.3|9875.3|9891.8|9871.8|12
1651040780000|2022-04-27 06:26:20|9892.3|9872.3|9892.8|9872.8|9892.8|9872.8|9890.5|9870.5|9
1651040790000|2022-04-27 06:26:30|9893.3|9873.3|9894.5|9874.5|9894.8|9874.8|9893.3|9873.3|4
1651040800000|2022-04-27 06:26:40|9894|9874|9894.3|9874.3|9894.5|9874.5|9893.5|9873.5|9
1651040810000|2022-04-27 06:26:50|9893|9873|9892.8|9872.8|9894|9874|9892.8|9872.8|4
1651040820000|2022-04-27 06:27:00|9893.3|9873.3|9892.8|9872.8|9893.5|9873.5|9892|9872|11
1651040830000|2022-04-27 06:27:10|9892.3|9872.3|9893|9873|9893.5|9873.5|9891.8|9871.8|7
1651040840000|2022-04-27 06:27:20|9893.5|9873.5|9892|9872|9893.8|9873.8|9892|9872|7
1651040850000|2022-04-27 06:27:30|9891.8|9871.8|9891.5|9871.5|9891.8|9871.8|9890.5|9870.5|6
1651040860000|2022-04-27 06:27:40|9891|9871|9891.5|9871.5|9891.5|9871.5|9890.5|9870.5|7
1651040870000|2022-04-27 06:27:50|9892|9872|9891|9871|9892|9872|9891|9871|6
1651040880000|2022-04-27 06:28:00|9891.3|9871.3|9892.8|9872.8|9892.8|9872.8|9891.3|9871.3|8
1651040890000|2022-04-27 06:28:10|9892.5|9872.5|9893.5|9873.5|9893.5|9873.5|9892.5|9872.5|4
1651040900000|2022-04-27 06:28:20|9893.3|9873.3|9893.3|9873.3|9893.3|9873.3|9892.8|9872.8|3
1651040910000|2022-04-27 06:28:30|9892.8|9872.8|9893.3|9873.3|9895|9875|9892.5|9872.5|11
1651040920000|2022-04-27 06:28:40|9893.8|9873.8|9893.5|9873.5|9894.5|9874.5|9893.5|9873.5|5
1651040930000|2022-04-27 06:28:50|9893.3|9873.3|9893.5|9873.5|9894.3|9874.3|9892|9872|7
1651040940000|2022-04-27 06:29:00|9894|9874|9895.3|9875.3|9895.3|9875.3|9894|9874|3
1651040950000|2022-04-27 06:29:10|9895|9875|9894.3|9874.3|9895|9875|9893.8|9873.8|4
1651040960000|2022-04-27 06:29:20|9894.8|9874.8|9896.8|9876.8|9896.8|9876.8|9894|9874|7
1651040970000|2022-04-27 06:29:30|9896.3|9876.3|9895.5|9875.5|9896.3|9876.3|9895.5|9875.5|2
1651040980000|2022-04-27 06:29:40|9895.3|9875.3|9895.3|9875.3|9895.3|9875.3|9895.3|9875.3|1
1651040990000|2022-04-27 06:29:50|9895.5|9875.5|9896.5|9876.5|9896.5|9876.5|9895.5|9875.5|3
1651041000000|2022-04-27 06:30:00|9896|9876|9896.3|9876.3|9896.8|9876.8|9895.3|9875.3|10
1651041010000|2022-04-27 06:30:10|9895.8|9875.8|9892.5|9872.5|9895.8|9875.8|9892|9872|8
1651041020000|2022-04-27 06:30:20|9892|9872|9890|9870|9892.3|9872.3|9890|9870|6
1651041030000|2022-04-27 06:30:30|9889.8|9869.8|9890|9870|9890|9870|9889.3|9869.3|4
1651041040000|2022-04-27 06:30:40|9889.8|9869.8|9890|9870|9890.5|9870.5|9889.8|9869.8|6
1651041060000|2022-04-27 06:31:00|9890.3|9870.3|9891.8|9871.8|9891.8|9871.8|9890.3|9870.3|4
1651041070000|2022-04-27 06:31:10|9891.5|9871.5|9889.8|9869.8|9891.5|9871.5|9889.8|9869.8|3
1651041080000|2022-04-27 06:31:20|9889|9869|9889.5|9869.5|9889.5|9869.5|9889|9869|4
1651041100000|2022-04-27 06:31:40|9890|9870|9890.3|9870.3|9890.3|9870.3|9890|9870|2
1651041110000|2022-04-27 06:31:50|9890.5|9870.5|9892.3|9872.3|9892.3|9872.3|9890.5|9870.5|4
1651041120000|2022-04-27 06:32:00|9892|9872|9889.8|9869.8|9892|9872|9889.5|9869.5|7
1651041140000|2022-04-27 06:32:20|9889.5|9869.5|9888.8|9868.8|9889.5|9869.5|9888.5|9868.5|6
1651041150000|2022-04-27 06:32:30|9888.5|9868.5|9888.5|9868.5|9888.5|9868.5|9887.5|9867.5|5
1651041160000|2022-04-27 06:32:40|9888.8|9868.8|9888.5|9868.5|9888.8|9868.8|9888.5|9868.5|2
1651041170000|2022-04-27 06:32:50|9888.8|9868.8|9888.5|9868.5|9889|9869|9888.5|9868.5|8
1651041180000|2022-04-27 06:33:00|9888.3|9868.3|9888.8|9868.8|9888.8|9868.8|9888.3|9868.3|2
1651041190000|2022-04-27 06:33:10|9889|9869|9886|9866|9889.3|9869.3|9886|9866|7
1651041200000|2022-04-27 06:33:20|9886.3|9866.3|9886.3|9866.3|9886.3|9866.3|9886.3|9866.3|1
1651041210000|2022-04-27 06:33:30|9886|9866|9885.5|9865.5|9886|9866|9885.5|9865.5|2
1651041230000|2022-04-27 06:33:50|9885|9865|9883.8|9863.8|9885|9865|9883.5|9863.5|3
1651041240000|2022-04-27 06:34:00|9884|9864|9885.8|9865.8|9885.8|9865.8|9884|9864|5
1651041260000|2022-04-27 06:34:20|9885.3|9865.3|9885.5|9865.5|9885.5|9865.5|9885.3|9865.3|2
1651041270000|2022-04-27 06:34:30|9885|9865|9885|9865|9885|9865|9883.5|9863.5|3
1651041290000|2022-04-27 06:34:50|9885.5|9865.5|9889.3|9869.3|9889.3|9869.3|9885.5|9865.5|8
1651041300000|2022-04-27 06:35:00|9888.8|9868.8|9888.8|9868.8|9888.8|9868.8|9888|9868|5
1651041310000|2022-04-27 06:35:10|9888.5|9868.5|9887|9867|9888.5|9868.5|9887|9867|5
1651041320000|2022-04-27 06:35:20|9887.3|9867.3|9885.3|9865.3|9887.3|9867.3|9885.3|9865.3|5
1651041330000|2022-04-27 06:35:30|9885|9865|9883|9863|9885|9865|9883|9863|5
1651041340000|2022-04-27 06:35:40|9882.8|9862.8|9882.8|9862.8|9883|9863|9882|9862|6
1651041350000|2022-04-27 06:35:50|9882.5|9862.5|9882|9862|9882.5|9862.5|9882|9862|2
1651041360000|2022-04-27 06:36:00|9882.3|9862.3|9882.8|9862.8|9882.8|9862.8|9882.3|9862.3|2
1651041370000|2022-04-27 06:36:10|9883|9863|9886.5|9866.5|9887|9867|9883|9863|10
1651041380000|2022-04-27 06:36:20|9887|9867|9887.5|9867.5|9888.5|9868.5|9887|9867|7
1651041390000|2022-04-27 06:36:30|9886|9866|9886.5|9866.5|9886.5|9866.5|9884.3|9864.3|6
1651041400000|2022-04-27 06:36:40|9887|9867|9887|9867|9887|9867|9887|9867|1
1651041410000|2022-04-27 06:36:50|9886.5|9866.5|9886.5|9866.5|9887|9867|9886.3|9866.3|5
1651041420000|2022-04-27 06:37:00|9887|9867|9884|9864|9887.5|9867.5|9883.8|9863.8|11
1651041430000|2022-04-27 06:37:10|9884.8|9864.8|9884.8|9864.8|9884.8|9864.8|9884.8|9864.8|1
1651041440000|2022-04-27 06:37:20|9884.3|9864.3|9884.3|9864.3|9884.3|9864.3|9884.3|9864.3|1
1651041450000|2022-04-27 06:37:30|9883.3|9863.3|9881.8|9861.8|9883.3|9863.3|9881.5|9861.5|6
1651041460000|2022-04-27 06:37:40|9882.3|9862.3|9882.5|9862.5|9883|9863|9882.3|9862.3|7
1651041470000|2022-04-27 06:37:50|9882|9862|9882.3|9862.3|9883.3|9863.3|9882|9862|8
1651041480000|2022-04-27 06:38:00|9883|9863|9882.5|9862.5|9883|9863|9882.3|9862.3|7
1651041490000|2022-04-27 06:38:10|9882.3|9862.3|9881.3|9861.3|9882.3|9862.3|9880.8|9860.8|5
1651041500000|2022-04-27 06:38:20|9880.8|9860.8|9877.3|9857.3|9880.8|9860.8|9876.8|9856.8|9
1651041510000|2022-04-27 06:38:30|9877.5|9857.5|9877.3|9857.3|9877.5|9857.5|9877.3|9857.3|2
1651041520000|2022-04-27 06:38:40|9877|9857|9876|9856|9877|9857|9875.8|9855.8|4
1651041530000|2022-04-27 06:38:50|9875.5|9855.5|9879.4|9859.4|9879.4|9859.4|9875.5|9855.5|4
1651041540000|2022-04-27 06:39:00|9879.3|9859.3|9881.5|9861.5|9881.5|9861.5|9879.3|9859.3|6
1651041550000|2022-04-27 06:39:10|9882|9862|9882|9862|9882.3|9862.3|9881.5|9861.5|7
1651041560000|2022-04-27 06:39:20|9882.8|9862.8|9883|9863|9883|9863|9882.3|9862.3|3
1651041570000|2022-04-27 06:39:30|9882.3|9862.3|9882.3|9862.3|9882.3|9862.3|9881.3|9861.3|5
1651041580000|2022-04-27 06:39:40|9881.8|9861.8|9881.5|9861.5|9882|9862|9880|9860|7
1651041590000|2022-04-27 06:39:50|9882|9862|9883.8|9863.8|9883.8|9863.8|9882|9862|2
1651041600000|2022-04-27 06:40:00|9882.8|9862.8|9881.8|9861.8|9882.8|9862.8|9881.5|9861.5|5
1651041610000|2022-04-27 06:40:10|9882.3|9862.3|9881.3|9861.3|9882.3|9862.3|9880.8|9860.8|8
1651041620000|2022-04-27 06:40:20|9881.8|9861.8|9882.8|9862.8|9882.8|9862.8|9881.8|9861.8|4
1651041630000|2022-04-27 06:40:30|9884|9864|9884.5|9864.5|9884.5|9864.5|9884|9864|2
1651041640000|2022-04-27 06:40:40|9885|9865|9884.5|9864.5|9885.8|9865.8|9882.5|9862.5|10
1651041650000|2022-04-27 06:40:50|9883.5|9863.5|9882.5|9862.5|9883.5|9863.5|9880.3|9860.3|6
1651041660000|2022-04-27 06:41:00|9883.8|9863.8|9886.3|9866.3|9886.3|9866.3|9883.8|9863.8|9
1651041670000|2022-04-27 06:41:10|9886.5|9866.5|9887.4|9867.4|9887.8|9867.8|9885|9865|12
1651041680000|2022-04-27 06:41:20|9887.3|9867.3|9888.8|9868.8|9889|9869|9887.3|9867.3|10
1651041690000|2022-04-27 06:41:30|9888|9868|9885.8|9865.8|9888|9868|9882.8|9862.8|13
1651041700000|2022-04-27 06:41:40|9886.3|9866.3|9887.3|9867.3|9887.3|9867.3|9886.3|9866.3|3
1651041710000|2022-04-27 06:41:50|9887|9867|9887.5|9867.5|9887.8|9867.8|9886.5|9866.5|7
1651041720000|2022-04-27 06:42:00|9888|9868|9888.5|9868.5|9888.5|9868.5|9888|9868|2
1651041730000|2022-04-27 06:42:10|9889|9869|9894|9874|9894.3|9874.3|9889|9869|15
1651041740000|2022-04-27 06:42:20|9893.5|9873.5|9893.5|9873.5|9893.5|9873.5|9893.3|9873.3|3
1651041750000|2022-04-27 06:42:30|9894|9874|9894.3|9874.3|9894.3|9874.3|9893.8|9873.8|3
1651041760000|2022-04-27 06:42:40|9891.8|9871.8|9888.5|9868.5|9892.5|9872.5|9888.5|9868.5|8
1651041770000|2022-04-27 06:42:50|9887.8|9867.8|9887.8|9867.8|9888.3|9868.3|9887.8|9867.8|3
1651041780000|2022-04-27 06:43:00|9887.5|9867.5|9887|9867|9887.5|9867.5|9887|9867|2
1651041790000|2022-04-27 06:43:10|9887.5|9867.5|9887|9867|9887.5|9867.5|9887|9867|2
1651041800000|2022-04-27 06:43:20|9886.8|9866.8|9885|9865|9886.8|9866.8|9885|9865|5
1651041810000|2022-04-27 06:43:30|9884.5|9864.5|9885.3|9865.3|9885.5|9865.5|9884.5|9864.5|3
1651041820000|2022-04-27 06:43:40|9886|9866|9885.8|9865.8|9886.8|9866.8|9885.5|9865.5|6
1651041830000|2022-04-27 06:43:50|9885.5|9865.5|9885|9865|9885.5|9865.5|9885|9865|2
1651041840000|2022-04-27 06:44:00|9884.5|9864.5|9883.8|9863.8|9885|9865|9883.8|9863.8|6
1651041850000|2022-04-27 06:44:10|9884.8|9864.8|9884.3|9864.3|9884.8|9864.8|9884|9864|8
1651041860000|2022-04-27 06:44:20|9884.8|9864.8|9886|9866|9886.8|9866.8|9884.8|9864.8|10
1651041870000|2022-04-27 06:44:30|9885.8|9865.8|9888|9868|9888|9868|9885.8|9865.8|4
1651041880000|2022-04-27 06:44:40|9887.8|9867.8|9888.5|9868.5|9888.5|9868.5|9885|9865|11
1651041890000|2022-04-27 06:44:50|9889.3|9869.3|9889.5|9869.5|9889.5|9869.5|9888.8|9868.8|4
1651041900000|2022-04-27 06:45:00|9890|9870|9892.3|9872.3|9892.3|9872.3|9890|9870|6
1651041910000|2022-04-27 06:45:10|9891.8|9871.8|9888.8|9868.8|9892.3|9872.3|9888.3|9868.3|12
1651041920000|2022-04-27 06:45:20|9888.3|9868.3|9887.5|9867.5|9888.3|9868.3|9886.3|9866.3|7
1651041930000|2022-04-27 06:45:30|9888|9868|9887|9867|9888|9868|9887|9867|7
1651041940000|2022-04-27 06:45:40|9886.8|9866.8|9887.3|9867.3|9887.3|9867.3|9886|9866|6
1651041950000|2022-04-27 06:45:50|9887|9867|9885.5|9865.5|9887.8|9867.8|9885.5|9865.5|7
1651041960000|2022-04-27 06:46:00|9886|9866|9887.8|9867.8|9887.8|9867.8|9884.5|9864.5|8
1651041970000|2022-04-27 06:46:10|9888.3|9868.3|9888.8|9868.8|9889|9869|9888.3|9868.3|4
1651041980000|2022-04-27 06:46:20|9888.3|9868.3|9885|9865|9888.3|9868.3|9885|9865|7
1651041990000|2022-04-27 06:46:30|9884.8|9864.8|9888.3|9868.3|9888.3|9868.3|9884.8|9864.8|6
1651042000000|2022-04-27 06:46:40|9887.8|9867.8|9886|9866|9887.8|9867.8|9886|9866|12
1651042010000|2022-04-27 06:46:50|9887.3|9867.3|9886.5|9866.5|9888.8|9868.8|9886.5|9866.5|10
1651042020000|2022-04-27 06:47:00|9887.3|9867.3|9884.3|9864.3|9888.5|9868.5|9884.3|9864.3|12
1651042030000|2022-04-27 06:47:10|9884|9864|9885.5|9865.5|9885.8|9865.8|9884|9864|8
1651042040000|2022-04-27 06:47:20|9885.8|9865.8|9885|9865|9887|9867|9885|9865|8
1651042050000|2022-04-27 06:47:30|9885.5|9865.5|9885.5|9865.5|9886.3|9866.3|9885.5|9865.5|4
1651042060000|2022-04-27 06:47:40|9886|9866|9887|9867|9887|9867|9886|9866|2
1651042070000|2022-04-27 06:47:50|9887.5|9867.5|9888.5|9868.5|9888.5|9868.5|9886.8|9866.8|6
1651042080000|2022-04-27 06:48:00|9887.5|9867.5|9884.8|9864.8|9887.5|9867.5|9884.8|9864.8|8
1651042090000|2022-04-27 06:48:10|9886|9866|9885.8|9865.8|9887.3|9867.3|9885.3|9865.3|8
1651042100000|2022-04-27 06:48:20|9886.3|9866.3|9888|9868|9888.5|9868.5|9885.8|9865.8|12
1651042110000|2022-04-27 06:48:30|9887.8|9867.8|9885.8|9865.8|9887.8|9867.8|9885.8|9865.8|6
1651042120000|2022-04-27 06:48:40|9885.3|9865.3|9885.8|9865.8|9885.8|9865.8|9885.3|9865.3|3
1651042130000|2022-04-27 06:48:50|9885|9865|9885.8|9865.8|9885.8|9865.8|9885|9865|3
1651042140000|2022-04-27 06:49:00|9886.3|9866.3|9886.3|9866.3|9887.3|9867.3|9885.8|9865.8|7
1651042160000|2022-04-27 06:49:20|9885.8|9865.8|9886.3|9866.3|9886.3|9866.3|9885.8|9865.8|6
1651042170000|2022-04-27 06:49:30|9887.4|9867.4|9889.1|9869.1|9889.1|9869.1|9887.1|9867.1|6
1651042180000|2022-04-27 06:49:40|9889.4|9869.4|9890.1|9870.1|9890.1|9870.1|9889.4|9869.4|8
1651042190000|2022-04-27 06:49:50|9891.1|9871.1|9891.1|9871.1|9892.1|9872.1|9890.9|9870.9|11
1651042200000|2022-04-27 06:50:00|9890.9|9870.9|9889.6|9869.6|9890.9|9870.9|9889.4|9869.4|7
1651042210000|2022-04-27 06:50:10|9889.1|9869.1|9887.1|9867.1|9889.1|9869.1|9887.1|9867.1|10
1651042220000|2022-04-27 06:50:20|9887.4|9867.4|9887.6|9867.6|9888.4|9868.4|9886.1|9866.1|9
1651042230000|2022-04-27 06:50:30|9887.9|9867.9|9889.1|9869.1|9889.1|9869.1|9887.9|9867.9|5
1651042240000|2022-04-27 06:50:40|9888.9|9868.9|9888.6|9868.6|9888.9|9868.9|9887.4|9867.4|8
1651042250000|2022-04-27 06:50:50|9888.4|9868.4|9888.9|9868.9|9888.9|9868.9|9887.4|9867.4|7
1651042260000|2022-04-27 06:51:00|9888.6|9868.6|9888.6|9868.6|9889.4|9869.4|9888.6|9868.6|6
1651042270000|2022-04-27 06:51:10|9888.4|9868.4|9887.6|9867.6|9888.4|9868.4|9887.6|9867.6|3
1651042280000|2022-04-27 06:51:20|9888.1|9868.1|9891.1|9871.1|9891.1|9871.1|9888.1|9868.1|5
1651042290000|2022-04-27 06:51:30|9891.6|9871.6|9892.4|9872.4|9892.4|9872.4|9891.4|9871.4|6
1651042300000|2022-04-27 06:51:40|9892.9|9872.9|9893.1|9873.1|9893.1|9873.1|9892.1|9872.1|8
1651042310000|2022-04-27 06:51:50|9893.4|9873.4|9895.4|9875.4|9895.4|9875.4|9893.4|9873.4|5
1651042320000|2022-04-27 06:52:00|9895.6|9875.6|9895.9|9875.9|9895.9|9875.9|9895.6|9875.6|2
1651042330000|2022-04-27 06:52:10|9895.6|9875.6|9894.1|9874.1|9895.6|9875.6|9894.1|9874.1|3
1651042340000|2022-04-27 06:52:20|9894.9|9874.9|9898.4|9878.4|9898.4|9878.4|9894.9|9874.9|9
1651042350000|2022-04-27 06:52:30|9898.1|9878.1|9896.9|9876.9|9898.1|9878.1|9896.6|9876.6|9
1651042360000|2022-04-27 06:52:40|9896.1|9876.1|9896.4|9876.4|9896.6|9876.6|9895.6|9875.6|5
1651042370000|2022-04-27 06:52:50|9896.6|9876.6|9895.9|9875.9|9896.9|9876.9|9895.9|9875.9|9
1651042380000|2022-04-27 06:53:00|9895.6|9875.6|9899.4|9879.4|9899.6|9879.6|9894.9|9874.9|5
1651042390000|2022-04-27 06:53:10|9899.6|9879.6|9901.1|9881.1|9901.1|9881.1|9899.6|9879.6|3
1651042400000|2022-04-27 06:53:20|9900.9|9880.9|9901.1|9881.1|9901.1|9881.1|9900.9|9880.9|8
1651042410000|2022-04-27 06:53:30|9900.9|9880.9|9898.4|9878.4|9900.9|9880.9|9898.1|9878.1|12
1651042420000|2022-04-27 06:53:40|9898.6|9878.6|9898.9|9878.9|9900.9|9880.9|9898.6|9878.6|9
1651042430000|2022-04-27 06:53:50|9898.4|9878.4|9897.6|9877.6|9898.4|9878.4|9897.4|9877.4|9
1651042440000|2022-04-27 06:54:00|9897.1|9877.1|9895.9|9875.9|9897.4|9877.4|9895.9|9875.9|7
1651042450000|2022-04-27 06:54:10|9895.4|9875.4|9895.9|9875.9|9895.9|9875.9|9895.4|9875.4|2
1651042470000|2022-04-27 06:54:30|9895.4|9875.4|9896.1|9876.1|9896.4|9876.4|9895.4|9875.4|3
1651042480000|2022-04-27 06:54:40|9895.9|9875.9|9895.9|9875.9|9895.9|9875.9|9895.9|9875.9|1
1651042490000|2022-04-27 06:54:50|9895.4|9875.4|9895.4|9875.4|9896.4|9876.4|9895.4|9875.4|5
1651042500000|2022-04-27 06:55:00|9894.6|9874.6|9890.9|9880.9|9896.1|9880.9|9890.9|9874.6|6
1651042510000|2022-04-27 06:55:10|9891.1|9881.1|9892.1|9882.1|9892.9|9882.9|9891.1|9881.1|6
1651042520000|2022-04-27 06:55:20|9891.4|9881.4|9890.4|9880.4|9891.4|9881.4|9890.4|9880.4|12
1651042530000|2022-04-27 06:55:30|9891.1|9881.1|9891.1|9881.1|9891.9|9881.9|9890.6|9880.6|8
1651042540000|2022-04-27 06:55:40|9890.6|9880.6|9888.9|9878.9|9891.1|9881.1|9888.9|9878.9|10
1651042550000|2022-04-27 06:55:50|9888.6|9878.6|9888.1|9878.1|9888.6|9878.6|9887.4|9877.4|4
1651042560000|2022-04-27 06:56:00|9887.9|9877.9|9885.1|9875.1|9887.9|9877.9|9884.9|9874.9|9
1651042570000|2022-04-27 06:56:10|9885.6|9875.6|9886.6|9876.6|9887.4|9877.4|9885.6|9875.6|9
1651042580000|2022-04-27 06:56:20|9886.9|9876.9|9887.6|9877.6|9887.6|9877.6|9886.9|9876.9|3
1651042600000|2022-04-27 06:56:40|9888.4|9878.4|9887.9|9877.9|9888.6|9878.6|9887.6|9877.6|8
1651042610000|2022-04-27 06:56:50|9887.6|9877.6|9888.6|9878.6|9888.6|9878.6|9887.6|9877.6|10
1651042620000|2022-04-27 06:57:00|9888.4|9878.4|9890.6|9880.6|9890.6|9880.6|9888.4|9878.4|16
1651042630000|2022-04-27 06:57:10|9890.4|9880.4|9890.1|9880.1|9890.4|9880.4|9890.1|9880.1|2
1651042640000|2022-04-27 06:57:20|9889.9|9879.9|9888.9|9878.9|9889.9|9879.9|9888.9|9878.9|8
1651042650000|2022-04-27 06:57:30|9888.6|9878.6|9888.1|9878.1|9888.6|9878.6|9888.1|9878.1|3
1651042660000|2022-04-27 06:57:40|9888.4|9878.4|9887.4|9877.4|9888.4|9878.4|9887.4|9877.4|6
1651042670000|2022-04-27 06:57:50|9887.9|9877.9|9888.1|9878.1|9888.1|9878.1|9887.9|9877.9|2
1651042680000|2022-04-27 06:58:00|9888.6|9878.6|9889.6|9879.6|9889.6|9879.6|9888.6|9878.6|4
1651042690000|2022-04-27 06:58:10|9888.9|9878.9|9887.6|9877.6|9888.9|9878.9|9887.6|9877.6|8
1651042700000|2022-04-27 06:58:20|9886.6|9876.6|9885.1|9875.1|9886.6|9876.6|9885.1|9875.1|9
1651042710000|2022-04-27 06:58:30|9884.1|9874.1|9884.9|9874.9|9885.1|9875.1|9884.1|9874.1|9
1651042720000|2022-04-27 06:58:40|9884.6|9874.6|9884.6|9874.6|9885.1|9875.1|9884.4|9874.4|9
1651042730000|2022-04-27 06:58:50|9884.4|9874.4|9884.4|9874.4|9884.4|9874.4|9884.1|9874.1|7
1651042740000|2022-04-27 06:59:00|9884.1|9874.1|9884.9|9874.9|9884.9|9874.9|9883.6|9873.6|12
1651042750000|2022-04-27 06:59:10|9884.1|9874.1|9885.9|9875.9|9885.9|9875.9|9883.6|9873.6|11
1651042760000|2022-04-27 06:59:20|9886.4|9876.4|9886.1|9876.1|9887.1|9877.1|9886.1|9876.1|8
1651042770000|2022-04-27 06:59:30|9885.9|9875.9|9884.6|9874.6|9885.9|9875.9|9884.6|9874.6|19
1651042780000|2022-04-27 06:59:40|9884.4|9874.4|9882.1|9872.1|9884.4|9874.4|9882.1|9872.1|8
1651042790000|2022-04-27 06:59:50|9882.4|9872.4|9882.9|9872.9|9884.6|9874.6|9882.4|9872.4|10
1651042800000|2022-04-27 07:00:00|9884.1|9874.1|9883.1|9873.1|9884.1|9874.1|9883.1|9873.1|8
1651042810000|2022-04-27 07:00:10|9883.6|9873.6|9885.4|9875.4|9885.4|9875.4|9883.6|9873.6|5
1651042820000|2022-04-27 07:00:20|9885.9|9875.9|9885.9|9875.9|9885.9|9875.9|9885.4|9875.4|8
1651042830000|2022-04-27 07:00:30|9885.4|9875.4|9882.9|9872.9|9885.4|9875.4|9882.6|9872.6|10
1651042840000|2022-04-27 07:00:40|9883.1|9873.1|9881.9|9871.9|9883.1|9873.1|9881.9|9871.9|10
1651042850000|2022-04-27 07:00:50|9882.4|9872.4|9882.9|9872.9|9882.9|9872.9|9882.4|9872.4|3
1651042860000|2022-04-27 07:01:00|9883.4|9873.4|9884.1|9874.1|9884.1|9874.1|9883.4|9873.4|2
1651042870000|2022-04-27 07:01:10|9883.9|9873.9|9884.9|9874.9|9885.1|9875.1|9883.9|9873.9|7
1651042880000|2022-04-27 07:01:20|9885.1|9875.1|9882.9|9872.9|9885.1|9875.1|9882.6|9872.6|13
1651042890000|2022-04-27 07:01:30|9883.1|9873.1|9889.4|9879.4|9889.4|9879.4|9883.1|9873.1|6
1651042900000|2022-04-27 07:01:40|9889.6|9879.6|9892.4|9882.4|9894.9|9884.9|9889.1|9879.1|15
1651042920000|2022-04-27 07:02:00|9892.6|9882.6|9896.1|9886.1|9896.1|9886.1|9892.4|9882.4|5
1651042930000|2022-04-27 07:02:10|9895.9|9885.9|9898.4|9888.4|9898.9|9888.9|9895.6|9885.6|10
1651042940000|2022-04-27 07:02:20|9898.1|9888.1|9897.9|9887.9|9898.1|9888.1|9897.6|9887.6|8
1651042950000|2022-04-27 07:02:30|9897.6|9887.6|9896.9|9886.9|9897.6|9887.6|9896.4|9886.4|6
1651042960000|2022-04-27 07:02:40|9898.1|9888.1|9898.6|9888.6|9898.9|9888.9|9898.1|9888.1|3
1651042970000|2022-04-27 07:02:50|9898.9|9888.9|9899.9|9889.9|9900.6|9890.6|9898.9|9888.9|4
1651042980000|2022-04-27 07:03:00|9900.1|9890.1|9902.1|9892.1|9902.1|9892.1|9899.9|9889.9|7
1651042990000|2022-04-27 07:03:10|9901.4|9891.4|9901.4|9891.4|9901.4|9891.4|9901.4|9891.4|1
1651043000000|2022-04-27 07:03:20|9901.6|9891.6|9912|9902|9912|9902|9901.6|9891.6|8
1651043010000|2022-04-27 07:03:30|9911.8|9901.8|9910.8|9900.8|9911.8|9901.8|9907.8|9897.8|14
1651043020000|2022-04-27 07:03:40|9910.9|9900.9|9913.4|9903.4|9913.9|9903.9|9910.9|9900.9|7
1651043030000|2022-04-27 07:03:50|9913.5|9903.5|9913.5|9903.5|9914.3|9904.3|9913.5|9903.5|5
1651043040000|2022-04-27 07:04:00|9914|9904|9916.8|9906.8|9917.5|9907.5|9914|9904|13
1651043050000|2022-04-27 07:04:10|9917|9907|9912.8|9902.8|9917.5|9907.5|9912.8|9902.8|8
1651043060000|2022-04-27 07:04:20|9913.1|9903.1|9913|9903|9913.3|9903.3|9909.5|9899.5|14
1651043070000|2022-04-27 07:04:30|9912.8|9902.8|9908.8|9898.8|9912.8|9902.8|9907.8|9897.8|11
1651043080000|2022-04-27 07:04:40|9909|9899|9909.3|9899.3|9910.1|9900.1|9909|9899|5
1651043090000|2022-04-27 07:04:50|9909.5|9899.5|9909.6|9899.6|9910|9900|9908.9|9898.9|17
1651043100000|2022-04-27 07:05:00|9909.9|9899.9|9914|9904|9914|9904|9909.9|9899.9|11
1651043110000|2022-04-27 07:05:10|9914.1|9904.1|9913.9|9903.9|9914.6|9904.6|9913.9|9903.9|6
1651043120000|2022-04-27 07:05:20|9912.9|9902.9|9912.6|9902.6|9912.9|9902.9|9912.4|9902.4|4
1651043130000|2022-04-27 07:05:30|9912.4|9902.4|9912.4|9902.4|9912.4|9902.4|9912.1|9902.1|5
1651043140000|2022-04-27 07:05:40|9912.1|9902.1|9910.9|9900.9|9912.1|9902.1|9910.9|9900.9|9
1651043150000|2022-04-27 07:05:50|9909.6|9899.6|9908.4|9898.4|9909.6|9899.6|9907.9|9897.9|6
1651043160000|2022-04-27 07:06:00|9908.1|9898.1|9905.4|9895.4|9908.1|9898.1|9905.4|9895.4|5
1651043170000|2022-04-27 07:06:10|9905.6|9895.6|9903.4|9893.4|9905.6|9895.6|9903.4|9893.4|10
1651043180000|2022-04-27 07:06:20|9901.6|9891.6|9900.1|9890.1|9901.9|9891.9|9900.1|9890.1|7
1651043190000|2022-04-27 07:06:30|9899.9|9889.9|9898.1|9888.1|9899.9|9889.9|9898.1|9888.1|2
1651043200000|2022-04-27 07:06:40|9897.9|9887.9|9896.9|9886.9|9898.1|9888.1|9896.9|9886.9|7
1651043210000|2022-04-27 07:06:50|9896.6|9886.6|9894.1|9884.1|9896.6|9886.6|9893.6|9883.6|8
1651043220000|2022-04-27 07:07:00|9893.9|9883.9|9894.4|9884.4|9894.4|9884.4|9893.9|9883.9|9
1651043230000|2022-04-27 07:07:10|9895.4|9885.4|9895.4|9885.4|9895.4|9885.4|9894.4|9884.4|3
1651043240000|2022-04-27 07:07:20|9896.8|9886.8|9897.9|9887.9|9897.9|9887.9|9896.8|9886.8|5
1651043250000|2022-04-27 07:07:30|9898.4|9888.4|9898.6|9888.6|9898.6|9888.6|9898.4|9888.4|2
1651043260000|2022-04-27 07:07:40|9898.4|9888.4|9897.9|9887.9|9898.6|9888.6|9897.9|9887.9|4
1651043270000|2022-04-27 07:07:50|9896.4|9886.4|9895.6|9885.6|9896.4|9886.4|9895.6|9885.6|4
1651043280000|2022-04-27 07:08:00|9895.1|9885.1|9895.6|9885.6|9895.9|9885.9|9895.1|9885.1|3
1651043290000|2022-04-27 07:08:10|9895.4|9885.4|9894.9|9884.9|9895.4|9885.4|9894.9|9884.9|2
1651043300000|2022-04-27 07:08:20|9894.4|9884.4|9893.6|9883.6|9894.6|9884.6|9893.6|9883.6|3
1651043310000|2022-04-27 07:08:30|9893.4|9883.4|9893.4|9883.4|9893.4|9883.4|9893.1|9883.1|3
1651043320000|2022-04-27 07:08:40|9893.1|9883.1|9891.6|9881.6|9893.1|9883.1|9891.6|9881.6|2
1651043330000|2022-04-27 07:08:50|9893.4|9883.4|9895.1|9885.1|9895.1|9885.1|9893.4|9883.4|6
1651043340000|2022-04-27 07:09:00|9896.9|9886.9|9896.4|9886.4|9897.6|9887.6|9896.1|9886.1|6
1651043350000|2022-04-27 07:09:10|9896.6|9886.6|9896.9|9886.9|9896.9|9886.9|9896.4|9886.4|4
1651043360000|2022-04-27 07:09:20|9897.6|9887.6|9900.1|9890.1|9900.1|9890.1|9897.6|9887.6|3
1651043370000|2022-04-27 07:09:30|9899.9|9889.9|9898.9|9888.9|9899.9|9889.9|9898.9|9888.9|5
1651043380000|2022-04-27 07:09:40|9899.4|9889.4|9899.4|9889.4|9899.6|9889.6|9899.4|9889.4|3
1651043390000|2022-04-27 07:09:50|9899.1|9889.1|9899.4|9889.4|9899.4|9889.4|9897.9|9887.9|7
1651043400000|2022-04-27 07:10:00|9899.6|9889.6|9900.6|9890.6|9900.6|9890.6|9898.1|9888.1|12
1651043410000|2022-04-27 07:10:10|9900.9|9890.9|9902|9892|9902.1|9892.1|9900.9|9890.9|5
1651043420000|2022-04-27 07:10:20|9901.8|9891.8|9899.9|9889.9|9901.8|9891.8|9899.9|9889.9|16
1651043430000|2022-04-27 07:10:30|9900.1|9890.1|9900.1|9890.1|9900.4|9890.4|9898.9|9888.9|10
1651043440000|2022-04-27 07:10:40|9900.4|9890.4|9901.1|9891.1|9901.1|9891.1|9899.9|9889.9|7
1651043450000|2022-04-27 07:10:50|9901.4|9891.4|9901.1|9891.1|9902.4|9892.4|9900.6|9890.6|22
1651043460000|2022-04-27 07:11:00|9900.9|9890.9|9900.6|9890.6|9900.9|9890.9|9899.9|9889.9|6
1651043470000|2022-04-27 07:11:10|9901.1|9891.1|9899.9|9889.9|9901.1|9891.1|9899.9|9889.9|5
1651043480000|2022-04-27 07:11:20|9900.6|9890.6|9903.9|9893.9|9903.9|9893.9|9900.6|9890.6|6
1651043490000|2022-04-27 07:11:30|9903.1|9893.1|9902.9|9892.9|9903.6|9893.6|9902.9|9892.9|5
1651043500000|2022-04-27 07:11:40|9902.4|9892.4|9902.1|9892.1|9902.4|9892.4|9901.4|9891.4|9
1651043510000|2022-04-27 07:11:50|9902.4|9892.4|9904.1|9894.1|9904.1|9894.1|9902.1|9892.1|7
1651043520000|2022-04-27 07:12:00|9904.6|9894.6|9902.6|9892.6|9904.9|9894.9|9902.6|9892.6|7
1651043530000|2022-04-27 07:12:10|9902.4|9892.4|9902.6|9892.6|9902.6|9892.6|9902.4|9892.4|4
1651043540000|2022-04-27 07:12:20|9901.9|9891.9|9901.4|9891.4|9901.9|9891.9|9901.4|9891.4|3
1651043550000|2022-04-27 07:12:30|9901.9|9891.9|9898.1|9888.1|9901.9|9891.9|9897.9|9887.9|8
1651043560000|2022-04-27 07:12:40|9897.9|9887.9|9897.1|9887.1|9898.4|9888.4|9897.1|9887.1|13
1651043570000|2022-04-27 07:12:50|9896.1|9886.1|9896.9|9886.9|9897.4|9887.4|9896.1|9886.1|10
1651043580000|2022-04-27 07:13:00|9897.1|9887.1|9899.6|9889.6|9899.9|9889.9|9897.1|9887.1|11
1651043600000|2022-04-27 07:13:20|9899.4|9889.4|9903.9|9893.9|9903.9|9893.9|9899.4|9889.4|7
1651043610000|2022-04-27 07:13:30|9903.6|9893.6|9900.9|9890.9|9903.6|9893.6|9900.9|9890.9|11
1651043620000|2022-04-27 07:13:40|9901.1|9891.1|9901.1|9891.1|9901.1|9891.1|9900.9|9890.9|3
1651043630000|2022-04-27 07:13:50|9901.4|9891.4|9902.6|9892.6|9902.6|9892.6|9901.4|9891.4|2
1651043640000|2022-04-27 07:14:00|9902.4|9892.4|9901.1|9891.1|9902.4|9892.4|9900.9|9890.9|5
1651043650000|2022-04-27 07:14:10|9900.9|9890.9|9897.9|9887.9|9900.9|9890.9|9897.6|9887.6|7
1651043660000|2022-04-27 07:14:20|9897.6|9887.6|9899.1|9889.1|9899.1|9889.1|9897.6|9887.6|4
1651043670000|2022-04-27 07:14:30|9899.9|9889.9|9898.6|9888.6|9899.9|9889.9|9898.6|9888.6|3
1651043680000|2022-04-27 07:14:40|9898.9|9888.9|9899.6|9889.6|9899.9|9889.9|9898.9|9888.9|6
1651043690000|2022-04-27 07:14:50|9899.4|9889.4|9901.1|9891.1|9902.6|9892.6|9899.4|9889.4|15
1651043700000|2022-04-27 07:15:00|9901.4|9891.4|9900.9|9890.9|9901.4|9891.4|9900.1|9890.1|11
1651043710000|2022-04-27 07:15:10|9901.1|9891.1|9900.9|9890.9|9901.1|9891.1|9900.6|9890.6|6
1651043720000|2022-04-27 07:15:20|9900.6|9890.6|9899.6|9889.6|9900.6|9890.6|9899.4|9889.4|13
1651043730000|2022-04-27 07:15:30|9899.4|9889.4|9899.1|9889.1|9899.6|9889.6|9899.1|9889.1|10
1651043740000|2022-04-27 07:15:40|9898.9|9888.9|9899.1|9889.1|9899.4|9889.4|9898.9|9888.9|5
1651043750000|2022-04-27 07:15:50|9899.4|9889.4|9899.4|9889.4|9899.4|9889.4|9899.1|9889.1|3
1651043770000|2022-04-27 07:16:10|9899.1|9889.1|9896.4|9886.4|9899.1|9889.1|9896.4|9886.4|11
1651043780000|2022-04-27 07:16:20|9895.9|9885.9|9893.1|9883.1|9896.6|9886.6|9892.9|9882.9|17
1651043790000|2022-04-27 07:16:30|9893.6|9883.6|9893.1|9883.1|9893.9|9883.9|9892.9|9882.9|14
1651043800000|2022-04-27 07:16:40|9893.4|9883.4|9894.9|9884.9|9895.4|9885.4|9892.9|9882.9|8
1651043810000|2022-04-27 07:16:50|9894.4|9884.4|9893.9|9883.9|9894.6|9884.6|9893.1|9883.1|7
1651043820000|2022-04-27 07:17:00|9893.6|9883.6|9895.1|9885.1|9895.1|9885.1|9893.4|9883.4|5
1651043830000|2022-04-27 07:17:10|9895.4|9885.4|9895.4|9885.4|9897.1|9887.1|9895.1|9885.1|11
1651043840000|2022-04-27 07:17:20|9895.6|9885.6|9895.4|9885.4|9895.6|9885.6|9895.4|9885.4|4
1651043850000|2022-04-27 07:17:30|9895.6|9885.6|9895.1|9885.1|9895.6|9885.6|9895.1|9885.1|7
1651043860000|2022-04-27 07:17:40|9895.4|9885.4|9895.9|9885.9|9896.1|9886.1|9895.4|9885.4|7
1651043870000|2022-04-27 07:17:50|9897.4|9887.4|9898.9|9888.9|9899.1|9889.1|9897.4|9887.4|6
1651043880000|2022-04-27 07:18:00|9897.4|9887.4|9896.8|9886.8|9897.9|9887.9|9896.8|9886.8|7
1651043890000|2022-04-27 07:18:10|9896.5|9886.5|9896.4|9886.4|9897.1|9887.1|9896.4|9886.4|7
1651043900000|2022-04-27 07:18:20|9896.1|9886.1|9897.1|9887.1|9897.1|9887.1|9896.1|9886.1|6
1651043910000|2022-04-27 07:18:30|9897.6|9887.6|9897.1|9887.1|9897.6|9887.6|9897.1|9887.1|2
1651043930000|2022-04-27 07:18:50|9897.9|9887.9|9898.4|9888.4|9898.4|9888.4|9897.4|9887.4|6
1651043940000|2022-04-27 07:19:00|9898.6|9888.6|9902.1|9892.1|9902.1|9892.1|9897.9|9887.9|14
1651043950000|2022-04-27 07:19:10|9902.4|9892.4|9898.9|9888.9|9902.4|9892.4|9898.9|9888.9|8
1651043970000|2022-04-27 07:19:30|9898.6|9888.6|9893.1|9883.1|9898.6|9888.6|9892.9|9882.9|13
1651043980000|2022-04-27 07:19:40|9892.9|9882.9|9890.1|9880.1|9892.9|9882.9|9889.9|9879.9|10
1651043990000|2022-04-27 07:19:50|9889.9|9879.9|9890.1|9880.1|9890.1|9880.1|9889.9|9879.9|2
1651044000000|2022-04-27 07:20:00|9889.9|9879.9|9889.1|9879.1|9889.9|9879.9|9889.1|9879.1|4
1651044010000|2022-04-27 07:20:10|9889.4|9879.4|9895.1|9885.1|9895.1|9885.1|9889.1|9879.1|10
1651044020000|2022-04-27 07:20:20|9895.4|9885.4|9896.4|9886.4|9896.4|9886.4|9895.4|9885.4|3
1651044030000|2022-04-27 07:20:30|9896.1|9886.1|9894.6|9884.6|9896.9|9886.9|9893.9|9883.9|10
1651044050000|2022-04-27 07:20:50|9894.1|9884.1|9891.1|9881.1|9894.6|9884.6|9890.6|9880.6|13
1651044060000|2022-04-27 07:21:00|9891.4|9881.4|9893.9|9883.9|9894.6|9884.6|9889.6|9879.6|15
1651044070000|2022-04-27 07:21:10|9893.4|9883.4|9892.1|9882.1|9893.4|9883.4|9892.1|9882.1|11
1651044080000|2022-04-27 07:21:20|9891.9|9881.9|9891.4|9881.4|9892.1|9882.1|9891.4|9881.4|5
1651044090000|2022-04-27 07:21:30|9891.1|9881.1|9891.4|9881.4|9891.6|9881.6|9890.9|9880.9|8
1651044100000|2022-04-27 07:21:40|9891.6|9881.6|9891.6|9881.6|9891.6|9881.6|9891.4|9881.4|5
1651044110000|2022-04-27 07:21:50|9891.9|9881.9|9890.9|9880.9|9891.9|9881.9|9890.9|9880.9|6
1651044120000|2022-04-27 07:22:00|9890.4|9880.4|9890.6|9880.6|9890.6|9880.6|9890.1|9880.1|7
1651044130000|2022-04-27 07:22:10|9890.4|9880.4|9890.4|9880.4|9890.6|9880.6|9890.4|9880.4|3
1651044140000|2022-04-27 07:22:20|9891.6|9881.6|9891.6|9881.6|9891.6|9881.6|9891.1|9881.1|5
1651044150000|2022-04-27 07:22:30|9891.4|9881.4|9892.9|9882.9|9892.9|9882.9|9891.4|9881.4|6
1651044160000|2022-04-27 07:22:40|9893.1|9883.1|9895.9|9885.9|9896.1|9886.1|9892.9|9882.9|11
1651044170000|2022-04-27 07:22:50|9895.6|9885.6|9890.9|9880.9|9895.6|9885.6|9890.9|9880.9|8
1651044180000|2022-04-27 07:23:00|9890.6|9880.6|9890.9|9880.9|9891.4|9881.4|9889.4|9879.4|8
1651044190000|2022-04-27 07:23:10|9890.6|9880.6|9890.6|9880.6|9890.9|9880.9|9890.1|9880.1|9
1651044200000|2022-04-27 07:23:20|9890.1|9880.1|9889.4|9879.4|9890.6|9880.6|9889.4|9879.4|8
1651044210000|2022-04-27 07:23:30|9889.9|9879.9|9889.4|9879.4|9889.9|9879.9|9888.4|9878.4|7
1651044220000|2022-04-27 07:23:40|9890.4|9880.4|9890.1|9880.1|9890.4|9880.4|9889.6|9879.6|8
1651044230000|2022-04-27 07:23:50|9889.9|9879.9|9889.9|9879.9|9890.1|9880.1|9889.9|9879.9|5
1651044240000|2022-04-27 07:24:00|9890.1|9880.1|9890.1|9880.1|9890.4|9880.4|9889.4|9879.4|8
1651044250000|2022-04-27 07:24:10|9889.9|9879.9|9890.4|9880.4|9890.6|9880.6|9889.6|9879.6|7
1651044260000|2022-04-27 07:24:20|9890.6|9880.6|9891.9|9881.9|9891.9|9881.9|9890.6|9880.6|2
1651044270000|2022-04-27 07:24:30|9891.6|9881.6|9892.1|9882.1|9892.1|9882.1|9891.6|9881.6|3
1651044280000|2022-04-27 07:24:40|9891.9|9881.9|9889.9|9879.9|9892.6|9882.6|9889.9|9879.9|10
1651044290000|2022-04-27 07:24:50|9889.6|9879.6|9889.4|9879.4|9889.9|9879.9|9888.9|9878.9|7
1651044300000|2022-04-27 07:25:00|9889.1|9879.1|9890.1|9880.1|9890.1|9880.1|9888.9|9878.9|8
1651044310000|2022-04-27 07:25:10|9890.4|9880.4|9890.6|9880.6|9890.6|9880.6|9889.9|9879.9|8
1651044320000|2022-04-27 07:25:20|9890.4|9880.4|9890.1|9880.1|9890.6|9880.6|9890.1|9880.1|8
1651044330000|2022-04-27 07:25:30|9889.9|9879.9|9889.4|9879.4|9889.9|9879.9|9889.4|9879.4|3
1651044340000|2022-04-27 07:25:40|9889.6|9879.6|9891.4|9881.4|9892.1|9882.1|9889.6|9879.6|7
1651044350000|2022-04-27 07:25:50|9891.6|9881.6|9891.4|9881.4|9891.6|9881.6|9891.4|9881.4|2
1651044360000|2022-04-27 07:26:00|9891.6|9881.6|9889.6|9879.6|9892.1|9882.1|9889.6|9879.6|7
1651044370000|2022-04-27 07:26:10|9890.9|9880.9|9890.6|9880.6|9890.9|9880.9|9890.1|9880.1|8
1651044380000|2022-04-27 07:26:20|9890.4|9880.4|9890.4|9880.4|9890.4|9880.4|9890.4|9880.4|1
1651044390000|2022-04-27 07:26:30|9890.6|9880.6|9889.4|9879.4|9890.6|9880.6|9889.4|9879.4|7
1651044400000|2022-04-27 07:26:40|9888.6|9878.6|9883.6|9873.6|9888.6|9878.6|9883.4|9873.4|9
1651044410000|2022-04-27 07:26:50|9883.9|9873.9|9884.1|9874.1|9884.1|9874.1|9883.6|9873.6|3
1651044420000|2022-04-27 07:27:00|9883.9|9873.9|9882.9|9872.9|9883.9|9873.9|9882.6|9872.6|6
1651044430000|2022-04-27 07:27:10|9883.1|9873.1|9882.9|9872.9|9883.1|9873.1|9882.9|9872.9|8
1651044440000|2022-04-27 07:27:20|9882.6|9872.6|9884.1|9874.1|9884.1|9874.1|9882.6|9872.6|9
1651044450000|2022-04-27 07:27:30|9883.6|9873.6|9884.1|9874.1|9884.1|9874.1|9883.6|9873.6|4
1651044460000|2022-04-27 07:27:40|9883.9|9873.9|9883.6|9873.6|9883.9|9873.9|9882.6|9872.6|6
1651044480000|2022-04-27 07:28:00|9883.4|9873.4|9881.6|9871.6|9883.6|9873.6|9881.1|9871.1|9
1651044490000|2022-04-27 07:28:10|9881.9|9871.9|9883.6|9873.6|9883.9|9873.9|9881.6|9871.6|8
1651044500000|2022-04-27 07:28:20|9883.9|9873.9|9881.9|9871.9|9883.9|9873.9|9881.9|9871.9|3
1651044510000|2022-04-27 07:28:30|9881.6|9871.6|9882.4|9872.4|9882.4|9872.4|9881.6|9871.6|4
1651044520000|2022-04-27 07:28:40|9882.6|9872.6|9884.9|9874.9|9885.6|9875.6|9882.6|9872.6|8
1651044530000|2022-04-27 07:28:50|9885.1|9875.1|9885.9|9875.9|9886.1|9876.1|9884.1|9874.1|7
1651044540000|2022-04-27 07:29:00|9885.6|9875.6|9882.6|9872.6|9885.6|9875.6|9882.1|9872.1|8
1651044550000|2022-04-27 07:29:10|9882.4|9872.4|9882.1|9872.1|9882.6|9872.6|9881.9|9871.9|9
1651044560000|2022-04-27 07:29:20|9882.4|9872.4|9882.1|9872.1|9882.4|9872.4|9882.1|9872.1|10
1651044570000|2022-04-27 07:29:30|9881.9|9871.9|9882.1|9872.1|9882.1|9872.1|9881.9|9871.9|2
1651044580000|2022-04-27 07:29:40|9882.4|9872.4|9882.6|9872.6|9884.4|9874.4|9882.4|9872.4|11
1651044590000|2022-04-27 07:29:50|9882.4|9872.4|9882.4|9872.4|9882.6|9872.6|9882.4|9872.4|3
1651044600000|2022-04-27 07:30:00|9882.9|9872.9|9884.4|9874.4|9884.6|9874.6|9882.6|9872.6|11
1651044610000|2022-04-27 07:30:10|9884.1|9874.1|9887.9|9877.9|9887.9|9877.9|9884.1|9874.1|18
1651044620000|2022-04-27 07:30:20|9888.1|9878.1|9889.4|9879.4|9889.6|9879.6|9888.1|9878.1|10
1651044630000|2022-04-27 07:30:30|9889.6|9879.6|9890.1|9880.1|9890.1|9880.1|9889.6|9879.6|3
1651044650000|2022-04-27 07:30:50|9890.4|9880.4|9890.1|9880.1|9890.4|9880.4|9890.1|9880.1|6
1651044660000|2022-04-27 07:31:00|9889.9|9879.9|9889.9|9879.9|9889.9|9879.9|9889.9|9879.9|1
1651044670000|2022-04-27 07:31:10|9891.6|9881.6|9889.4|9879.4|9891.6|9881.6|9889.4|9879.4|3
1651044680000|2022-04-27 07:31:20|9890.4|9880.4|9892.1|9882.1|9892.6|9882.6|9890.4|9880.4|6
1651044690000|2022-04-27 07:31:30|9893.1|9883.1|9891.1|9881.1|9893.1|9883.1|9890.9|9880.9|7
1651044700000|2022-04-27 07:31:40|9890.9|9880.9|9890.9|9880.9|9890.9|9880.9|9890.9|9880.9|1
1651044710000|2022-04-27 07:31:50|9889.9|9879.9|9886.1|9876.1|9889.9|9879.9|9886.1|9876.1|6
1651044720000|2022-04-27 07:32:00|9884.9|9874.9|9886.6|9876.6|9886.6|9876.6|9883.6|9873.6|11
1651044730000|2022-04-27 07:32:10|9887.1|9877.1|9887.6|9877.6|9887.9|9877.9|9887.1|9877.1|6
1651044740000|2022-04-27 07:32:20|9887.9|9877.9|9889.1|9879.1|9889.1|9879.1|9887.9|9877.9|5
1651044750000|2022-04-27 07:32:30|9889.4|9879.4|9892.4|9882.4|9892.4|9882.4|9889.4|9879.4|7
1651044760000|2022-04-27 07:32:40|9892.6|9882.6|9893.4|9883.4|9893.6|9883.6|9892.6|9882.6|7
1651044770000|2022-04-27 07:32:50|9893.6|9883.6|9893.6|9883.6|9893.6|9883.6|9892.6|9882.6|4
1651044780000|2022-04-27 07:33:00|9893.9|9883.9|9888.9|9878.9|9893.9|9883.9|9888.9|9878.9|10
1651044790000|2022-04-27 07:33:10|9888.6|9878.6|9888.4|9878.4|9888.9|9878.9|9888.4|9878.4|7
1651044800000|2022-04-27 07:33:20|9887.9|9877.9|9888.1|9878.1|9888.4|9878.4|9887.4|9877.4|9
1651044810000|2022-04-27 07:33:30|9888.4|9878.4|9889.4|9879.4|9889.9|9879.9|9888.4|9878.4|14
1651044820000|2022-04-27 07:33:40|9889.1|9879.1|9888.9|9878.9|9889.1|9879.1|9888.6|9878.6|6
1651044830000|2022-04-27 07:33:50|9889.1|9879.1|9889.6|9879.6|9889.6|9879.6|9888.6|9878.6|8
1651044840000|2022-04-27 07:34:00|9889.4|9879.4|9890.1|9880.1|9890.4|9880.4|9889.4|9879.4|10
1651044850000|2022-04-27 07:34:10|9889.4|9879.4|9887.9|9877.9|9889.4|9879.4|9887.9|9877.9|6
1651044860000|2022-04-27 07:34:20|9888.1|9878.1|9888.9|9878.9|9888.9|9878.9|9887.9|9877.9|5
1651044870000|2022-04-27 07:34:30|9889.1|9879.1|9889.4|9879.4|9890.1|9880.1|9889.1|9879.1|7
1651044880000|2022-04-27 07:34:40|9889.1|9879.1|9887.1|9877.1|9889.6|9879.6|9887.1|9877.1|7
1651044890000|2022-04-27 07:34:50|9888.8|9878.8|9888.6|9878.6|9889.3|9879.3|9888.6|9878.6|9
1651044900000|2022-04-27 07:35:00|9888.9|9878.9|9891.6|9881.6|9891.6|9881.6|9888.9|9878.9|11
1651044910000|2022-04-27 07:35:10|9892.1|9882.1|9891.6|9881.6|9892.1|9882.1|9891.6|9881.6|6
1651044920000|2022-04-27 07:35:20|9891.9|9881.9|9892.1|9882.1|9892.1|9882.1|9891.6|9881.6|4
1651044930000|2022-04-27 07:35:30|9891.9|9881.9|9890.4|9880.4|9892.4|9882.4|9890.4|9880.4|5
1651044940000|2022-04-27 07:35:40|9890.6|9880.6|9888.6|9878.6|9890.6|9880.6|9888.4|9878.4|9
1651044950000|2022-04-27 07:35:50|9888.4|9878.4|9892.9|9882.9|9892.9|9882.9|9888.4|9878.4|7
1651044960000|2022-04-27 07:36:00|9893.4|9883.4|9894.6|9884.6|9894.6|9884.6|9893.4|9883.4|11
1651044970000|2022-04-27 07:36:10|9898.1|9888.1|9896.4|9886.4|9899.4|9889.4|9896.4|9886.4|11
1651044980000|2022-04-27 07:36:20|9896.1|9886.1|9894.6|9884.6|9896.1|9886.1|9893.9|9883.9|9
1651044990000|2022-04-27 07:36:30|9894.9|9884.9|9894.9|9884.9|9894.9|9884.9|9894.9|9884.9|1
1651045000000|2022-04-27 07:36:40|9894.6|9884.6|9894.6|9884.6|9894.6|9884.6|9894.1|9884.1|6
1651045010000|2022-04-27 07:36:50|9894.4|9884.4|9891.6|9881.6|9894.4|9884.4|9891.6|9881.6|8
1651045020000|2022-04-27 07:37:00|9890.9|9880.9|9892.1|9882.1|9892.4|9882.4|9890.9|9880.9|14
1651045030000|2022-04-27 07:37:10|9891.6|9881.6|9889.6|9879.6|9891.9|9881.9|9887.9|9877.9|12
1651045040000|2022-04-27 07:37:20|9890.1|9880.1|9890.6|9880.6|9890.9|9880.9|9889.6|9879.6|6
1651045050000|2022-04-27 07:37:30|9890.9|9880.9|9891.4|9881.4|9891.4|9881.4|9889.6|9879.6|10
1651045060000|2022-04-27 07:37:40|9892.6|9882.6|9893.6|9883.6|9894.4|9884.4|9892.4|9882.4|7
1651045070000|2022-04-27 07:37:50|9893.9|9883.9|9898.6|9888.6|9898.9|9888.9|9893.9|9883.9|7
1651045080000|2022-04-27 07:38:00|9899.1|9889.1|9897.1|9887.1|9899.4|9889.4|9896.9|9886.9|12
1651045090000|2022-04-27 07:38:10|9896.9|9886.9|9898.9|9888.9|9898.9|9888.9|9896.4|9886.4|9
1651045110000|2022-04-27 07:38:30|9898.4|9888.4|9899.4|9889.4|9899.4|9889.4|9898.4|9888.4|7
1651045120000|2022-04-27 07:38:40|9899.1|9889.1|9899.6|9889.6|9900.1|9890.1|9899.1|9889.1|12
1651045130000|2022-04-27 07:38:50|9899.9|9889.9|9899.9|9889.9|9900.1|9890.1|9899.4|9889.4|10
1651045140000|2022-04-27 07:39:00|9900.1|9890.1|9902.6|9892.6|9902.6|9892.6|9900.1|9890.1|7
1651045150000|2022-04-27 07:39:10|9902.1|9892.1|9903.6|9893.6|9903.6|9893.6|9902.1|9892.1|8
1651045160000|2022-04-27 07:39:20|9906.4|9896.4|9905.4|9895.4|9908.4|9898.4|9904.9|9894.9|13
1651045170000|2022-04-27 07:39:30|9905.1|9895.1|9904.1|9894.1|9905.1|9895.1|9903.9|9893.9|3
1651045180000|2022-04-27 07:39:40|9903.9|9893.9|9903.6|9893.6|9903.9|9893.9|9903.6|9893.6|2
1651045190000|2022-04-27 07:39:50|9903.4|9893.4|9900.9|9890.9|9903.4|9893.4|9900.4|9890.4|8
1651045200000|2022-04-27 07:40:00|9901.1|9891.1|9901.4|9891.4|9901.4|9891.4|9900.9|9890.9|6
1651045210000|2022-04-27 07:40:10|9901.6|9891.6|9903.9|9893.9|9906.6|9896.6|9901.6|9891.6|11
1651045220000|2022-04-27 07:40:20|9903.6|9893.6|9903.6|9893.6|9903.6|9893.6|9903.1|9893.1|8
1651045230000|2022-04-27 07:40:30|9903.4|9893.4|9903.4|9893.4|9903.6|9893.6|9902.9|9892.9|18
1651045240000|2022-04-27 07:40:40|9903.6|9893.6|9905.6|9895.6|9905.9|9895.9|9903.6|9893.6|8
1651045250000|2022-04-27 07:40:50|9905.4|9895.4|9906.9|9896.9|9907.6|9897.6|9905.4|9895.4|10
1651045260000|2022-04-27 07:41:00|9907.1|9897.1|9903.4|9893.4|9907.4|9897.4|9903.4|9893.4|12
1651045270000|2022-04-27 07:41:10|9903.6|9893.6|9903.9|9893.9|9904.9|9894.9|9903.4|9893.4|9
1651045280000|2022-04-27 07:41:20|9903.6|9893.6|9907.6|9897.6|9907.6|9897.6|9903.6|9893.6|12
1651045290000|2022-04-27 07:41:30|9907.9|9897.9|9908.6|9898.6|9908.9|9898.9|9907.9|9897.9|6
1651045300000|2022-04-27 07:41:40|9907.4|9897.4|9907.9|9897.9|9908.1|9898.1|9907.4|9897.4|9
1651045310000|2022-04-27 07:41:50|9908.1|9898.1|9909.4|9899.4|9909.9|9899.9|9908.1|9898.1|6
1651045320000|2022-04-27 07:42:00|9909.6|9899.6|9909.1|9899.1|9911.1|9901.1|9909.1|9899.1|11
1651045330000|2022-04-27 07:42:10|9908.9|9898.9|9910.9|9900.9|9910.9|9900.9|9908.9|9898.9|7
1651045340000|2022-04-27 07:42:20|9910.6|9900.6|9909.4|9899.4|9911.4|9901.4|9909.4|9899.4|4
1651045350000|2022-04-27 07:42:30|9909.6|9899.6|9908.6|9898.6|9910.4|9900.4|9908.6|9898.6|13
1651045360000|2022-04-27 07:42:40|9909.6|9899.6|9910.9|9900.9|9910.9|9900.9|9909.6|9899.6|8
1651045370000|2022-04-27 07:42:50|9911.1|9901.1|9908.6|9898.6|9911.6|9901.6|9908.6|9898.6|11
1651045380000|2022-04-27 07:43:00|9908.4|9898.4|9910.4|9900.4|9910.4|9900.4|9907.9|9897.9|6
1651045390000|2022-04-27 07:43:10|9910.6|9900.6|9912.9|9902.9|9912.9|9902.9|9910.6|9900.6|6
1651045400000|2022-04-27 07:43:20|9912.4|9902.4|9909.1|9899.1|9912.4|9902.4|9908.9|9898.9|10
1651045410000|2022-04-27 07:43:30|9909.4|9899.4|9911.9|9901.9|9911.9|9901.9|9909.4|9899.4|10
1651045420000|2022-04-27 07:43:40|9912.1|9902.1|9911.6|9901.6|9912.9|9902.9|9911.1|9901.1|8
1651045430000|2022-04-27 07:43:50|9911.9|9901.9|9912.1|9902.1|9912.1|9902.1|9911.9|9901.9|2
1651045440000|2022-04-27 07:44:00|9911.9|9901.9|9910.9|9900.9|9911.9|9901.9|9910.9|9900.9|3
1651045450000|2022-04-27 07:44:10|9910.4|9900.4|9911.4|9901.4|9911.4|9901.4|9910.1|9900.1|8
1651045460000|2022-04-27 07:44:20|9911.6|9901.6|9911.6|9901.6|9911.6|9901.6|9911.4|9901.4|5
1651045470000|2022-04-27 07:44:30|9911.9|9901.9|9911.9|9901.9|9912.1|9902.1|9911.6|9901.6|8
1651045480000|2022-04-27 07:44:40|9912.1|9902.1|9911.9|9901.9|9912.1|9902.1|9911.9|9901.9|2
1651045490000|2022-04-27 07:44:50|9911.6|9901.6|9909.1|9899.1|9911.6|9901.6|9909.1|9899.1|13
1651045500000|2022-04-27 07:45:00|9908.9|9898.9|9906.1|9896.1|9909.1|9899.1|9906.1|9896.1|9
1651045510000|2022-04-27 07:45:10|9905.6|9895.6|9904.1|9894.1|9905.9|9895.9|9904.1|9894.1|7
1651045520000|2022-04-27 07:45:20|9904.4|9894.4|9902.4|9892.4|9904.6|9894.6|9902.4|9892.4|8
1651045530000|2022-04-27 07:45:30|9902.1|9892.1|9900.1|9890.1|9902.4|9892.4|9900.1|9890.1|11
1651045540000|2022-04-27 07:45:40|9899.9|9889.9|9901.6|9891.6|9901.9|9891.9|9899.9|9889.9|5
1651045550000|2022-04-27 07:45:50|9901.4|9891.4|9901.1|9891.1|9901.6|9891.6|9901.1|9891.1|8
1651045570000|2022-04-27 07:46:10|9901.4|9891.4|9901.4|9891.4|9901.6|9891.6|9901.4|9891.4|5
1651045580000|2022-04-27 07:46:20|9901.1|9891.1|9898.9|9888.9|9901.1|9891.1|9898.6|9888.6|7
1651045590000|2022-04-27 07:46:30|9901.1|9891.1|9900.9|9890.9|9901.4|9891.4|9900.6|9890.6|10
1651045600000|2022-04-27 07:46:40|9900.6|9890.6|9901.4|9891.4|9902.4|9892.4|9900.4|9890.4|8
1651045610000|2022-04-27 07:46:50|9901.1|9891.1|9902.9|9892.9|9902.9|9892.9|9901.1|9891.1|3
1651045620000|2022-04-27 07:47:00|9903.1|9893.1|9907.4|9897.4|9907.6|9897.6|9903.1|9893.1|16
1651045630000|2022-04-27 07:47:10|9907.6|9897.6|9908.9|9898.9|9908.9|9898.9|9907.6|9897.6|11
1651045640000|2022-04-27 07:47:20|9909.1|9899.1|9910.1|9900.1|9910.1|9900.1|9908.1|9898.1|12
1651045650000|2022-04-27 07:47:30|9909.9|9899.9|9910.6|9900.6|9910.9|9900.9|9909.6|9899.6|6
1651045660000|2022-04-27 07:47:40|9910.9|9900.9|9912.6|9902.6|9912.6|9902.6|9910.9|9900.9|5
1651045670000|2022-04-27 07:47:50|9912.4|9902.4|9912.1|9902.1|9912.4|9902.4|9911.9|9901.9|9
1651045680000|2022-04-27 07:48:00|9911.9|9901.9|9911.4|9901.4|9911.9|9901.9|9911.4|9901.4|2
1651045690000|2022-04-27 07:48:10|9911.6|9901.6|9912.6|9902.6|9912.6|9902.6|9911.6|9901.6|2
1651045700000|2022-04-27 07:48:20|9912.4|9902.4|9910.1|9900.1|9912.4|9902.4|9910.1|9900.1|5
1651045710000|2022-04-27 07:48:30|9910.6|9900.6|9910.4|9900.4|9910.9|9900.9|9910.1|9900.1|5
1651045720000|2022-04-27 07:48:40|9910.6|9900.6|9910.9|9900.9|9911.1|9901.1|9910.1|9900.1|8
1651045730000|2022-04-27 07:48:50|9912.1|9902.1|9912.1|9902.1|9912.6|9902.6|9912.1|9902.1|3
1651045740000|2022-04-27 07:49:00|9911.9|9901.9|9911.6|9901.6|9911.9|9901.9|9911.6|9901.6|2
1651045760000|2022-04-27 07:49:20|9911.9|9901.9|9911.6|9901.6|9911.9|9901.9|9911.6|9901.6|2
1651045770000|2022-04-27 07:49:30|9910.4|9900.4|9912.4|9902.4|9912.4|9902.4|9910.4|9900.4|6
1651045780000|2022-04-27 07:49:40|9912.6|9902.6|9912.6|9902.6|9912.6|9902.6|9912.4|9902.4|3
1651045790000|2022-04-27 07:49:50|9913.1|9903.1|9915.4|9905.4|9916.6|9906.6|9913.1|9903.1|6
1651045800000|2022-04-27 07:50:00|9914.9|9904.9|9916.9|9906.9|9917.9|9907.9|9914.9|9904.9|14
1651045810000|2022-04-27 07:50:10|9916.6|9906.6|9914.9|9904.9|9916.6|9906.6|9914.9|9904.9|9
1651045820000|2022-04-27 07:50:20|9914.1|9904.1|9913.1|9903.1|9914.9|9904.9|9913.1|9903.1|7
1651045830000|2022-04-27 07:50:30|9913.6|9903.6|9913.9|9903.9|9913.9|9903.9|9913.6|9903.6|2
1651045840000|2022-04-27 07:50:40|9913.6|9903.6|9913.9|9903.9|9914.1|9904.1|9913.1|9903.1|6
1651045850000|2022-04-27 07:50:50|9914.1|9904.1|9913.4|9903.4|9914.1|9904.1|9913.4|9903.4|4
1651045870000|2022-04-27 07:51:10|9913.6|9903.6|9912.6|9902.6|9914.1|9904.1|9912.4|9902.4|6
1651045880000|2022-04-27 07:51:20|9912.4|9902.4|9914.6|9904.6|9914.6|9904.6|9911.4|9901.4|4
1651045890000|2022-04-27 07:51:30|9913.4|9903.4|9911.6|9901.6|9913.4|9903.4|9911.4|9901.4|6
1651045900000|2022-04-27 07:51:40|9911.9|9901.9|9912.1|9902.1|9912.1|9902.1|9911.9|9901.9|2
1651045910000|2022-04-27 07:51:50|9911.9|9901.9|9911.9|9901.9|9912.1|9902.1|9911.9|9901.9|3
1651045920000|2022-04-27 07:52:00|9911.6|9901.6|9913.4|9903.4|9914.6|9904.6|9911.6|9901.6|4
1651045930000|2022-04-27 07:52:10|9913.1|9903.1|9914.1|9904.1|9914.1|9904.1|9913.1|9903.1|2
1651045940000|2022-04-27 07:52:20|9913.9|9903.9|9915.1|9905.1|9915.4|9905.4|9913.9|9903.9|7
1651045950000|2022-04-27 07:52:30|9915.4|9905.4|9914.1|9904.1|9915.6|9905.6|9914.1|9904.1|6
1651045960000|2022-04-27 07:52:40|9913.9|9903.9|9912.9|9902.9|9913.9|9903.9|9912.9|9902.9|5
1651045970000|2022-04-27 07:52:50|9913.1|9903.1|9914.1|9904.1|9914.1|9904.1|9912.9|9902.9|7
1651045980000|2022-04-27 07:53:00|9912.9|9902.9|9912.1|9902.1|9913.4|9903.4|9912.1|9902.1|9
1651045990000|2022-04-27 07:53:10|9912.4|9902.4|9912.9|9902.9|9912.9|9902.9|9912.1|9902.1|19
1651046000000|2022-04-27 07:53:20|9913.1|9903.1|9913.6|9903.6|9914.1|9904.1|9913.1|9903.1|7
1651046010000|2022-04-27 07:53:30|9913.9|9903.9|9917.6|9907.6|9917.6|9907.6|9913.6|9903.6|11
1651046020000|2022-04-27 07:53:40|9917.4|9907.4|9914.6|9904.6|9917.4|9907.4|9914.1|9904.1|11
1651046030000|2022-04-27 07:53:50|9914.4|9904.4|9913.1|9903.1|9914.4|9904.4|9913.1|9903.1|6
1651046040000|2022-04-27 07:54:00|9912.9|9902.9|9913.1|9903.1|9913.1|9903.1|9912.1|9902.1|8
1651046050000|2022-04-27 07:54:10|9912.9|9902.9|9911.6|9901.6|9912.9|9902.9|9911.6|9901.6|4
1651046060000|2022-04-27 07:54:20|9911.4|9901.4|9911.1|9901.1|9911.6|9901.6|9911.1|9901.1|6
1651046080000|2022-04-27 07:54:40|9911.4|9901.4|9911.1|9901.1|9911.4|9901.4|9911.1|9901.1|6
1651046090000|2022-04-27 07:54:50|9911.4|9901.4|9910.9|9900.9|9911.4|9901.4|9910.9|9900.9|7
1651046100000|2022-04-27 07:55:00|9910.6|9900.6|9910.9|9900.9|9910.9|9900.9|9910.6|9900.6|2
1651046110000|2022-04-27 07:55:10|9910.6|9900.6|9909.4|9899.4|9910.6|9900.6|9909.1|9899.1|5
1651046120000|2022-04-27 07:55:20|9909.6|9899.6|9909.6|9899.6|9909.6|9899.6|9909.6|9899.6|1
1651046140000|2022-04-27 07:55:40|9910.9|9900.9|9918.1|9908.1|9918.1|9908.1|9910.9|9900.9|6
1651046150000|2022-04-27 07:55:50|9917.9|9907.9|9918.4|9908.4|9918.4|9908.4|9917.1|9907.1|6
1651046170000|2022-04-27 07:56:10|9918.6|9908.6|9919.1|9909.1|9919.1|9909.1|9918.6|9908.6|3
1651046180000|2022-04-27 07:56:20|9918.9|9908.9|9916.9|9906.9|9918.9|9908.9|9916.9|9906.9|13
1651046190000|2022-04-27 07:56:30|9917.1|9907.1|9918.1|9908.1|9918.1|9908.1|9917.1|9907.1|10
1651046200000|2022-04-27 07:56:40|9917.1|9907.1|9916.4|9906.4|9917.1|9907.1|9915.1|9905.1|7
1651046210000|2022-04-27 07:56:50|9916.1|9906.1|9916.1|9906.1|9916.4|9906.4|9916.1|9906.1|3
1651046220000|2022-04-27 07:57:00|9916.4|9906.4|9916.4|9906.4|9916.4|9906.4|9916.4|9906.4|1
1651046230000|2022-04-27 07:57:10|9916.1|9906.1|9915.9|9905.9|9916.1|9906.1|9915.9|9905.9|2
1651046240000|2022-04-27 07:57:20|9916.1|9906.1|9918.6|9908.6|9918.6|9908.6|9915.6|9905.6|14
1651046250000|2022-04-27 07:57:30|9918.9|9908.9|9918.6|9908.6|9918.9|9908.9|9918.4|9908.4|4
1651046270000|2022-04-27 07:57:50|9918.9|9908.9|9918.6|9908.6|9918.9|9908.9|9918.6|9908.6|2
1651046280000|2022-04-27 07:58:00|9918.4|9908.4|9917.6|9907.6|9918.4|9908.4|9917.6|9907.6|3
1651046290000|2022-04-27 07:58:10|9917.4|9907.4|9915.1|9905.1|9917.4|9907.4|9915.1|9905.1|8
1651046300000|2022-04-27 07:58:20|9914.9|9904.9|9914.9|9904.9|9914.9|9904.9|9914.9|9904.9|1
1651046320000|2022-04-27 07:58:40|9914.4|9904.4|9914.9|9904.9|9914.9|9904.9|9914.4|9904.4|2
1651046330000|2022-04-27 07:58:50|9914.6|9904.6|9915.4|9905.4|9915.4|9905.4|9912.9|9902.9|7
1651046340000|2022-04-27 07:59:00|9915.6|9905.6|9916.4|9906.4|9916.6|9906.6|9915.6|9905.6|9
1651046350000|2022-04-27 07:59:10|9915.6|9905.6|9921.4|9911.4|9921.4|9911.4|9915.6|9905.6|7
1651046360000|2022-04-27 07:59:20|9921.1|9911.1|9921.4|9911.4|9921.4|9911.4|9921.1|9911.1|4
1651046370000|2022-04-27 07:59:30|9921.6|9911.6|9921.6|9911.6|9921.6|9911.6|9921.6|9911.6|1
1651046380000|2022-04-27 07:59:40|9921.9|9911.9|9921.6|9911.6|9921.9|9911.9|9921.6|9911.6|2
1651046390000|2022-04-27 07:59:50|9920.9|9910.9|9921.1|9911.1|9922.1|9912.1|9920.9|9910.9|13
1651046400000|2022-04-27 08:00:00|9920.9|9910.9|9920.9|9910.9|9920.9|9910.9|9920.6|9910.6|5
1651046410000|2022-04-27 08:00:10|9920.4|9910.4|9915.4|9905.4|9920.6|9910.6|9914.9|9904.9|16
1651046420000|2022-04-27 08:00:20|9914.9|9904.9|9909.9|9899.9|9915.4|9905.4|9909.9|9899.9|16
1651046430000|2022-04-27 08:00:30|9909.1|9899.1|9902.6|9892.6|9909.1|9899.1|9902.6|9892.6|14
1651046440000|2022-04-27 08:00:40|9901.9|9891.9|9900.9|9890.9|9905.6|9895.6|9893.9|9883.9|17
1651046450000|2022-04-27 08:00:50|9902.4|9892.4|9902.1|9892.1|9902.8|9892.8|9902.1|9892.1|5
1651046460000|2022-04-27 08:01:00|9902|9892|9902.3|9892.3|9902.3|9892.3|9901.8|9891.8|7
1651046470000|2022-04-27 08:01:10|9901.9|9891.9|9899.6|9889.6|9901.9|9891.9|9899.4|9889.4|7
1651046480000|2022-04-27 08:01:20|9899.9|9889.9|9897.9|9887.9|9900.1|9890.1|9897|9887|11
1651046490000|2022-04-27 08:01:30|9898|9888|9897|9887|9898.5|9888.5|9896.8|9886.8|12
1651046500000|2022-04-27 08:01:40|9897.6|9887.6|9894.5|9884.5|9897.6|9887.6|9894.5|9884.5|20
1651046510000|2022-04-27 08:01:50|9894.3|9884.3|9890.3|9880.3|9894.3|9884.3|9889.8|9879.8|8
1651046520000|2022-04-27 08:02:00|9890|9880|9892.3|9882.3|9892.9|9882.9|9890|9880|6
1651046530000|2022-04-27 08:02:10|9892.5|9882.5|9893.9|9883.9|9894.6|9884.6|9892.3|9882.3|9
1651046540000|2022-04-27 08:02:20|9892.5|9882.5|9890.6|9880.6|9892.5|9882.5|9889.9|9879.9|6
1651046550000|2022-04-27 08:02:30|9890.5|9880.5|9890.1|9880.1|9892.4|9882.4|9889.5|9879.5|8
1651046560000|2022-04-27 08:02:40|9890|9880|9889|9879|9890|9880|9889|9879|10
1651046570000|2022-04-27 08:02:50|9888.9|9878.9|9887.6|9877.6|9889.4|9879.4|9887.4|9877.4|13
1651046580000|2022-04-27 08:03:00|9887.4|9877.4|9886.1|9876.1|9887.4|9877.4|9886.1|9876.1|8
1651046590000|2022-04-27 08:03:10|9886.6|9876.6|9888.6|9878.6|9888.6|9878.6|9886.6|9876.6|4
1651046600000|2022-04-27 08:03:20|9888.4|9878.4|9887.6|9877.6|9888.6|9878.6|9887.4|9877.4|6
1651046610000|2022-04-27 08:03:30|9887.4|9877.4|9886.6|9876.6|9887.4|9877.4|9886.4|9876.4|6
1651046620000|2022-04-27 08:03:40|9886.4|9876.4|9889.1|9879.1|9889.1|9879.1|9886.4|9876.4|6
1651046630000|2022-04-27 08:03:50|9889.4|9879.4|9886.4|9876.4|9889.4|9879.4|9886.1|9876.1|13
1651046640000|2022-04-27 08:04:00|9887.1|9877.1|9887.1|9877.1|9888.1|9878.1|9887.1|9877.1|10
1651046650000|2022-04-27 08:04:10|9886.9|9876.9|9882.6|9872.6|9886.9|9876.9|9882.6|9872.6|8
1651046660000|2022-04-27 08:04:20|9882.4|9872.4|9882.6|9872.6|9882.6|9872.6|9882.1|9872.1|6
1651046670000|2022-04-27 08:04:30|9882.9|9872.9|9880.9|9870.9|9882.9|9872.9|9879.6|9869.6|11
1651046680000|2022-04-27 08:04:40|9880.6|9870.6|9879.9|9869.9|9881.6|9871.6|9879.9|9869.9|13
1651046690000|2022-04-27 08:04:50|9879.6|9869.6|9881.1|9871.1|9881.9|9871.9|9879.6|9869.6|10
1651046700000|2022-04-27 08:05:00|9880.9|9870.9|9880.9|9870.9|9880.9|9870.9|9880.6|9870.6|3
1651046710000|2022-04-27 08:05:10|9880.6|9870.6|9880.9|9870.9|9880.9|9870.9|9880.6|9870.6|2
1651046720000|2022-04-27 08:05:20|9880.6|9870.6|9879.9|9869.9|9880.6|9870.6|9879.4|9869.4|8
1651046730000|2022-04-27 08:05:30|9880.1|9870.1|9879.6|9869.6|9881.4|9871.4|9879.6|9869.6|13
1651046740000|2022-04-27 08:05:40|9880.1|9870.1|9878.9|9868.9|9880.1|9870.1|9877.9|9867.9|9
1651046750000|2022-04-27 08:05:50|9879.4|9869.4|9879.9|9869.9|9879.9|9869.9|9879.4|9869.4|2
1651046760000|2022-04-27 08:06:00|9879.6|9869.6|9882.6|9872.6|9882.6|9872.6|9879.6|9869.6|8
1651046770000|2022-04-27 08:06:10|9882.9|9872.9|9882.6|9872.6|9883.1|9873.1|9882.1|9872.1|7
1651046780000|2022-04-27 08:06:20|9881.4|9871.4|9882.9|9872.9|9882.9|9872.9|9881.1|9871.1|6
1651046790000|2022-04-27 08:06:30|9883|9873|9882.9|9872.9|9883.1|9873.1|9882.9|9872.9|4
1651046800000|2022-04-27 08:06:40|9883.1|9873.1|9885.1|9875.1|9887.6|9877.6|9883.1|9873.1|10
1651046810000|2022-04-27 08:06:50|9884.9|9874.9|9883.6|9873.6|9885.1|9875.1|9883.4|9873.4|7
1651046820000|2022-04-27 08:07:00|9884.1|9874.1|9884.1|9874.1|9884.9|9874.9|9884.1|9874.1|7
1651046830000|2022-04-27 08:07:10|9884.4|9874.4|9883.9|9873.9|9884.6|9874.6|9883.9|9873.9|5
1651046840000|2022-04-27 08:07:20|9883.6|9873.6|9882.9|9872.9|9883.6|9873.6|9882.9|9872.9|2
1651046850000|2022-04-27 08:07:30|9882.6|9872.6|9881.4|9871.4|9882.9|9872.9|9880.9|9870.9|7
1651046860000|2022-04-27 08:07:40|9881.6|9871.6|9878.9|9868.9|9881.6|9871.6|9878.4|9868.4|6
1651046870000|2022-04-27 08:07:50|9878.6|9868.6|9878.1|9868.1|9878.6|9868.6|9877.9|9867.9|5
1651046880000|2022-04-27 08:08:00|9878.4|9868.4|9878.4|9868.4|9878.4|9868.4|9878.4|9868.4|1
1651046890000|2022-04-27 08:08:10|9878.1|9868.1|9878.1|9868.1|9878.4|9868.4|9877.6|9867.6|6
1651046900000|2022-04-27 08:08:20|9877.9|9867.9|9878.1|9868.1|9878.1|9868.1|9877.9|9867.9|2
1651046910000|2022-04-27 08:08:30|9878.4|9868.4|9877.9|9867.9|9878.6|9868.6|9877.6|9867.6|4
1651046920000|2022-04-27 08:08:40|9879.1|9869.1|9879.1|9869.1|9879.1|9869.1|9878.9|9868.9|3
1651046930000|2022-04-27 08:08:50|9878.4|9868.4|9878.4|9868.4|9878.6|9868.6|9878.1|9868.1|11
1651046940000|2022-04-27 08:09:00|9878.1|9868.1|9878.1|9868.1|9878.1|9868.1|9878.1|9868.1|1
1651046950000|2022-04-27 08:09:10|9878.4|9868.4|9878.4|9868.4|9879.6|9869.6|9878.4|9868.4|7
1651046960000|2022-04-27 08:09:20|9878.9|9868.9|9878.6|9868.6|9878.9|9868.9|9878.1|9868.1|13
1651046970000|2022-04-27 08:09:30|9878.4|9868.4|9878.6|9868.6|9878.6|9868.6|9878.4|9868.4|4
1651046980000|2022-04-27 08:09:40|9878.9|9868.9|9877.4|9867.4|9878.9|9868.9|9877.4|9867.4|6
1651046990000|2022-04-27 08:09:50|9877.1|9867.1|9876.9|9866.9|9877.4|9867.4|9876.1|9866.1|12
1651047000000|2022-04-27 08:10:00|9877.4|9867.4|9882.9|9872.9|9882.9|9872.9|9877.4|9867.4|11
1651047010000|2022-04-27 08:10:10|9883.1|9873.1|9882.6|9872.6|9883.1|9873.1|9882.1|9872.1|14
1651047020000|2022-04-27 08:10:20|9879.6|9869.6|9877.9|9867.9|9879.9|9869.9|9877.4|9867.4|13
1651047030000|2022-04-27 08:10:30|9877.6|9867.6|9878.6|9868.6|9879.3|9869.3|9875.9|9865.9|10
1651047040000|2022-04-27 08:10:40|9879.3|9869.3|9881|9871|9881|9871|9879.3|9869.3|6
1651047050000|2022-04-27 08:10:50|9881.3|9871.3|9882.5|9872.5|9882.5|9872.5|9881.3|9871.3|6
1651047060000|2022-04-27 08:11:00|9882.4|9872.4|9882.6|9872.6|9882.6|9872.6|9882.4|9872.4|3
1651047070000|2022-04-27 08:11:10|9883.1|9873.1|9883.4|9873.4|9883.4|9873.4|9883.1|9873.1|2
1651047080000|2022-04-27 08:11:20|9884.4|9874.4|9883.6|9873.6|9886.4|9876.4|9883.6|9873.6|5
1651047090000|2022-04-27 08:11:30|9884.1|9874.1|9886.4|9876.4|9886.4|9876.4|9883.9|9873.9|4
1651047100000|2022-04-27 08:11:40|9886.1|9876.1|9884.4|9874.4|9886.1|9876.1|9884.4|9874.4|3
1651047110000|2022-04-27 08:11:50|9884.6|9874.6|9884.9|9874.9|9884.9|9874.9|9884.6|9874.6|2
1651047120000|2022-04-27 08:12:00|9884.6|9874.6|9886.1|9876.1|9886.1|9876.1|9884.6|9874.6|5
1651047140000|2022-04-27 08:12:20|9885.9|9875.9|9885.9|9875.9|9885.9|9875.9|9885.9|9875.9|1
1651047150000|2022-04-27 08:12:30|9881.6|9871.6|9882.4|9872.4|9882.6|9872.6|9879.9|9869.9|11
1651047160000|2022-04-27 08:12:40|9882.6|9872.6|9886.5|9876.5|9886.5|9876.5|9882.4|9872.4|19
1651047170000|2022-04-27 08:12:50|9886.1|9876.1|9887.1|9877.1|9887.4|9877.4|9886.1|9876.1|6
1651047180000|2022-04-27 08:13:00|9886.9|9876.9|9885.6|9875.6|9886.9|9876.9|9885.6|9875.6|6
1651047190000|2022-04-27 08:13:10|9885.9|9875.9|9885.9|9875.9|9885.9|9875.9|9885.9|9875.9|1
1651047200000|2022-04-27 08:13:20|9885.6|9875.6|9880.4|9870.4|9885.6|9875.6|9880.4|9870.4|5
1651047210000|2022-04-27 08:13:30|9878.1|9868.1|9879.4|9869.4|9879.4|9869.4|9878.1|9868.1|5
1651047220000|2022-04-27 08:13:40|9879.6|9869.6|9880.6|9870.6|9881.4|9871.4|9879.6|9869.6|8
1651047230000|2022-04-27 08:13:50|9880.9|9870.9|9882.1|9872.1|9882.1|9872.1|9880.9|9870.9|5
1651047240000|2022-04-27 08:14:00|9881.6|9871.6|9881.6|9871.6|9881.6|9871.6|9881.6|9871.6|1
1651047260000|2022-04-27 08:14:20|9881.9|9871.9|9884.6|9874.6|9884.9|9874.9|9881.9|9871.9|10
1651047270000|2022-04-27 08:14:30|9884.9|9874.9|9886.6|9876.6|9888.6|9878.6|9884.9|9874.9|16
1651047280000|2022-04-27 08:14:40|9886.9|9876.9|9887.1|9877.1|9887.1|9877.1|9886.6|9876.6|5
1651047290000|2022-04-27 08:14:50|9886.9|9876.9|9887.1|9877.1|9887.1|9877.1|9886.9|9876.9|2
1651047300000|2022-04-27 08:15:00|9886.9|9876.9|9885.4|9875.4|9887.1|9877.1|9885.4|9875.4|10
1651047310000|2022-04-27 08:15:10|9885.6|9875.6|9884.6|9874.6|9885.6|9875.6|9884.6|9874.6|7
1651047320000|2022-04-27 08:15:20|9885.4|9875.4|9884.4|9874.4|9885.4|9875.4|9884.4|9874.4|10
1651047330000|2022-04-27 08:15:30|9884.1|9874.1|9884.4|9874.4|9884.4|9874.4|9884.1|9874.1|6
1651047340000|2022-04-27 08:15:40|9884.1|9874.1|9884.4|9874.4|9884.4|9874.4|9884.1|9874.1|4
1651047350000|2022-04-27 08:15:50|9884.1|9874.1|9879.9|9869.9|9884.4|9874.4|9879.9|9869.9|10
1651047360000|2022-04-27 08:16:00|9879.6|9869.6|9879.4|9869.4|9879.6|9869.6|9879.4|9869.4|2
1651047370000|2022-04-27 08:16:10|9879.1|9869.1|9879.1|9869.1|9879.1|9869.1|9879.1|9869.1|1
1651047380000|2022-04-27 08:16:20|9880.1|9870.1|9882.4|9872.4|9882.4|9872.4|9880.1|9870.1|3
1651047390000|2022-04-27 08:16:30|9882.6|9872.6|9886.4|9876.4|9886.4|9876.4|9882.6|9872.6|9
1651047400000|2022-04-27 08:16:40|9886.1|9876.1|9886.4|9876.4|9886.6|9876.6|9886.1|9876.1|9
1651047410000|2022-04-27 08:16:50|9886.6|9876.6|9886.9|9876.9|9886.9|9876.9|9886.6|9876.6|4
1651047420000|2022-04-27 08:17:00|9887.1|9877.1|9885.1|9875.1|9888.1|9878.1|9885.1|9875.1|11
1651047430000|2022-04-27 08:17:10|9884.1|9874.1|9885.4|9875.4|9885.4|9875.4|9883.6|9873.6|9
1651047440000|2022-04-27 08:17:20|9885.9|9875.9|9887.4|9877.4|9887.4|9877.4|9885.9|9875.9|4
1651047450000|2022-04-27 08:17:30|9887.6|9877.6|9891.1|9881.1|9891.1|9881.1|9887.6|9877.6|5
1651047460000|2022-04-27 08:17:40|9890.9|9880.9|9891.1|9881.1|9891.1|9881.1|9890.9|9880.9|2
1651047470000|2022-04-27 08:17:50|9891.4|9881.4|9891.9|9881.9|9891.9|9881.9|9891.4|9881.4|3
1651047480000|2022-04-27 08:18:00|9891.6|9881.6|9889.4|9879.4|9891.9|9881.9|9889.4|9879.4|6
1651047490000|2022-04-27 08:18:10|9889.6|9879.6|9889.1|9879.1|9889.6|9879.6|9889.1|9879.1|7
1651047500000|2022-04-27 08:18:20|9888.9|9878.9|9890.6|9880.6|9890.6|9880.6|9888.1|9878.1|7
1651047510000|2022-04-27 08:18:30|9890.9|9880.9|9893.1|9883.1|9893.1|9883.1|9890.9|9880.9|2
1651047520000|2022-04-27 08:18:40|9893.9|9883.9|9891.9|9881.9|9894.1|9884.1|9891.9|9881.9|7
1651047530000|2022-04-27 08:18:50|9892.1|9882.1|9892.9|9882.9|9892.9|9882.9|9892.1|9882.1|3
1651047540000|2022-04-27 08:19:00|9892.6|9882.6|9892.6|9882.6|9894.9|9884.9|9892.4|9882.4|10
1651047550000|2022-04-27 08:19:10|9892.4|9882.4|9892.4|9882.4|9892.4|9882.4|9892.4|9882.4|1
1651047560000|2022-04-27 08:19:20|9892.1|9882.1|9892.6|9882.6|9892.6|9882.6|9892.1|9882.1|9
1651047570000|2022-04-27 08:19:30|9892.4|9882.4|9891.9|9881.9|9892.4|9882.4|9891.4|9881.4|5
1651047580000|2022-04-27 08:19:40|9892.1|9882.1|9891.6|9881.6|9892.1|9882.1|9891.6|9881.6|3
1651047590000|2022-04-27 08:19:50|9891.9|9881.9|9890.4|9880.4|9891.9|9881.9|9890.1|9880.1|6
1651047600000|2022-04-27 08:20:00|9890.1|9880.1|9885.9|9875.9|9890.1|9880.1|9885.9|9875.9|11
1651047610000|2022-04-27 08:20:10|9886.1|9876.1|9887.6|9877.6|9890.9|9880.9|9886.1|9876.1|11
1651047620000|2022-04-27 08:20:20|9887.4|9877.4|9889.1|9879.1|9889.9|9879.9|9887.1|9877.1|14
1651047630000|2022-04-27 08:20:30|9889.4|9879.4|9890.1|9880.1|9890.4|9880.4|9889.4|9879.4|11
1651047640000|2022-04-27 08:20:40|9889.9|9879.9|9889.9|9879.9|9890.1|9880.1|9889.6|9879.6|5
1651047650000|2022-04-27 08:20:50|9890.1|9880.1|9891.6|9881.6|9891.9|9881.9|9889.9|9879.9|14
1651047660000|2022-04-27 08:21:00|9891.4|9881.4|9891.6|9881.6|9891.6|9881.6|9891.1|9881.1|6
1651047670000|2022-04-27 08:21:10|9891.4|9881.4|9891.1|9881.1|9891.4|9881.4|9891.1|9881.1|2
1651047680000|2022-04-27 08:21:20|9891.4|9881.4|9891.6|9881.6|9891.6|9881.6|9891.4|9881.4|2
1651047690000|2022-04-27 08:21:30|9891.4|9881.4|9892.1|9882.1|9892.1|9882.1|9891.4|9881.4|6
1651047700000|2022-04-27 08:21:40|9892.4|9882.4|9895.6|9885.6|9895.6|9885.6|9892.4|9882.4|16
1651047710000|2022-04-27 08:21:50|9895.9|9885.9|9899.9|9889.9|9900.1|9890.1|9895.9|9885.9|9
1651047720000|2022-04-27 08:22:00|9900.1|9890.1|9897.9|9887.9|9900.1|9890.1|9897.1|9887.1|13
1651047730000|2022-04-27 08:22:10|9898.1|9888.1|9901.6|9891.6|9901.6|9891.6|9898.1|9888.1|11
1651047740000|2022-04-27 08:22:20|9901.4|9891.4|9901.1|9891.1|9901.4|9891.4|9900.1|9890.1|6
1651047750000|2022-04-27 08:22:30|9900.1|9890.1|9900.9|9890.9|9900.9|9890.9|9900.1|9890.1|7
1651047760000|2022-04-27 08:22:40|9901.1|9891.1|9901.9|9891.9|9901.9|9891.9|9901.1|9891.1|4
1651047770000|2022-04-27 08:22:50|9902.1|9892.1|9901.6|9891.6|9902.1|9892.1|9901.4|9891.4|6
1651047780000|2022-04-27 08:23:00|9901.1|9891.1|9900.6|9890.6|9901.1|9891.1|9900.4|9890.4|6
1651047790000|2022-04-27 08:23:10|9900.4|9890.4|9901.1|9891.1|9901.1|9891.1|9900.4|9890.4|3
1651047800000|2022-04-27 08:23:20|9900.9|9890.9|9900.9|9890.9|9900.9|9890.9|9900.9|9890.9|1
1651047810000|2022-04-27 08:23:30|9901.4|9891.4|9901.1|9891.1|9901.4|9891.4|9901.1|9891.1|2
1651047820000|2022-04-27 08:23:40|9901.4|9891.4|9899.4|9889.4|9901.4|9891.4|9899.4|9889.4|10
1651047830000|2022-04-27 08:23:50|9899.1|9889.1|9896.9|9886.9|9899.1|9889.1|9896.9|9886.9|5
1651047840000|2022-04-27 08:24:00|9897.1|9887.1|9901.1|9891.1|9901.1|9891.1|9897.1|9887.1|12
1651047850000|2022-04-27 08:24:10|9901.4|9891.4|9900.4|9890.4|9901.4|9891.4|9899.1|9889.1|9
1651047860000|2022-04-27 08:24:20|9900.6|9890.6|9900.6|9890.6|9901.1|9891.1|9900.6|9890.6|3
1651047870000|2022-04-27 08:24:30|9900.4|9890.4|9900.9|9890.9|9900.9|9890.9|9900.4|9890.4|3
1651047880000|2022-04-27 08:24:40|9900.6|9890.6|9900.6|9890.6|9900.6|9890.6|9900.4|9890.4|3
1651047890000|2022-04-27 08:24:50|9900.9|9890.9|9899.9|9889.9|9901.1|9891.1|9899.6|9889.6|9
1651047900000|2022-04-27 08:25:00|9899.6|9889.6|9898.6|9888.6|9899.9|9889.9|9898.4|9888.4|6
1651047910000|2022-04-27 08:25:10|9898.4|9888.4|9896.1|9886.1|9898.6|9888.6|9896.1|9886.1|8
1651047920000|2022-04-27 08:25:20|9896.4|9886.4|9898.4|9888.4|9898.4|9888.4|9896.4|9886.4|4
1651047930000|2022-04-27 08:25:30|9898.6|9888.6|9899.1|9889.1|9899.1|9889.1|9898.4|9888.4|6
1651047940000|2022-04-27 08:25:40|9898.9|9888.9|9896.4|9886.4|9898.9|9888.9|9896.4|9886.4|5
1651047950000|2022-04-27 08:25:50|9896.6|9886.6|9896.1|9886.1|9896.6|9886.6|9896.1|9886.1|9
1651047960000|2022-04-27 08:26:00|9897.1|9887.1|9897.9|9887.9|9897.9|9887.9|9896.9|9886.9|7
1651047970000|2022-04-27 08:26:10|9898.6|9888.6|9898.1|9888.1|9899.9|9889.9|9897.4|9887.4|10
1651047980000|2022-04-27 08:26:20|9897.9|9887.9|9895.9|9885.9|9897.9|9887.9|9895.4|9885.4|9
1651047990000|2022-04-27 08:26:30|9895.4|9885.4|9897.4|9887.4|9897.4|9887.4|9895.4|9885.4|9
1651048000000|2022-04-27 08:26:40|9897.6|9887.6|9900.6|9890.6|9900.6|9890.6|9897.6|9887.6|11
1651048010000|2022-04-27 08:26:50|9900.4|9890.4|9900.1|9890.1|9900.4|9890.4|9899.6|9889.6|5
1651048020000|2022-04-27 08:27:00|9900.4|9890.4|9900.1|9890.1|9901.6|9891.6|9900.1|9890.1|12
1651048030000|2022-04-27 08:27:10|9900.6|9890.6|9905.9|9895.9|9906.1|9896.1|9900.4|9890.4|7
1651048040000|2022-04-27 08:27:20|9905.4|9895.4|9903.6|9893.6|9905.4|9895.4|9903.4|9893.4|11
1651048050000|2022-04-27 08:27:30|9902.9|9892.9|9903.4|9893.4|9903.9|9893.9|9902.4|9892.4|7
1651048060000|2022-04-27 08:27:40|9902.6|9892.6|9905.4|9895.4|9905.6|9895.6|9902.6|9892.6|7
1651048070000|2022-04-27 08:27:50|9905.6|9895.6|9907.9|9897.9|9907.9|9897.9|9905.1|9895.1|11
1651048080000|2022-04-27 08:28:00|9908.1|9898.1|9911.1|9901.1|9911.4|9901.4|9908.1|9898.1|10
1651048090000|2022-04-27 08:28:10|9910.9|9900.9|9911.4|9901.4|9911.4|9901.4|9910.9|9900.9|6
1651048100000|2022-04-27 08:28:20|9911.1|9901.1|9910.4|9900.4|9911.1|9901.1|9910.1|9900.1|16
1651048110000|2022-04-27 08:28:30|9910.6|9900.6|9910.9|9900.9|9911.1|9901.1|9910.6|9900.6|11
1651048120000|2022-04-27 08:28:40|9911.1|9901.1|9910.1|9900.1|9911.1|9901.1|9910.1|9900.1|6
1651048150000|2022-04-27 08:29:10|9909.9|9899.9|9913.1|9903.1|9913.1|9903.1|9909.9|9899.9|5
1651048160000|2022-04-27 08:29:20|9913.4|9903.4|9912.9|9902.9|9913.4|9903.4|9912.9|9902.9|3
1651048170000|2022-04-27 08:29:30|9912.6|9902.6|9909.4|9899.4|9912.9|9902.9|9909.1|9899.1|9
1651048180000|2022-04-27 08:29:40|9909.1|9899.1|9908.8|9898.8|9909.1|9899.1|9907.6|9897.6|10
1651048190000|2022-04-27 08:29:50|9908.9|9898.9|9911.9|9901.9|9911.9|9901.9|9908.8|9898.8|9
1651048200000|2022-04-27 08:30:00|9912.1|9902.1|9911.9|9901.9|9912.1|9902.1|9911.9|9901.9|10
1651048210000|2022-04-27 08:30:10|9912.1|9902.1|9911.1|9901.1|9912.1|9902.1|9911.1|9901.1|7
1651048220000|2022-04-27 08:30:20|9911.4|9901.4|9911.1|9901.1|9911.4|9901.4|9911.1|9901.1|2
1651048230000|2022-04-27 08:30:30|9910.4|9900.4|9917.4|9907.4|9917.4|9907.4|9910.4|9900.4|5
1651048240000|2022-04-27 08:30:40|9917.6|9907.6|9916.9|9906.9|9917.6|9907.6|9916.6|9906.6|9
1651048250000|2022-04-27 08:30:50|9916.4|9906.4|9913.9|9903.9|9916.4|9906.4|9913.6|9903.6|9
1651048260000|2022-04-27 08:31:00|9913.6|9903.6|9913.4|9903.4|9913.9|9903.9|9913.4|9903.4|4
1651048280000|2022-04-27 08:31:20|9914.1|9904.1|9917.4|9907.4|9917.6|9907.6|9914.1|9904.1|10
1651048290000|2022-04-27 08:31:30|9917.1|9907.1|9917.1|9907.1|9917.1|9907.1|9916.9|9906.9|5
1651048300000|2022-04-27 08:31:40|9917.4|9907.4|9917.1|9907.1|9917.6|9907.6|9917.1|9907.1|6
1651048310000|2022-04-27 08:31:50|9916.9|9906.9|9917.1|9907.1|9917.1|9907.1|9916.9|9906.9|4
1651048320000|2022-04-27 08:32:00|9916.6|9906.6|9921.9|9911.9|9921.9|9911.9|9916.6|9906.6|9
1651048340000|2022-04-27 08:32:20|9921.4|9911.4|9918.6|9908.6|9921.4|9911.4|9918.6|9908.6|8
1651048350000|2022-04-27 08:32:30|9917.9|9907.9|9915.4|9905.4|9918.4|9908.4|9915.4|9905.4|14
1651048360000|2022-04-27 08:32:40|9915.1|9905.1|9913.9|9903.9|9915.4|9905.4|9913.9|9903.9|11
1651048370000|2022-04-27 08:32:50|9914.4|9904.4|9913.6|9903.6|9914.6|9904.6|9913.6|9903.6|5
1651048380000|2022-04-27 08:33:00|9911.9|9901.9|9908.4|9898.4|9911.9|9901.9|9908.4|9898.4|11
1651048390000|2022-04-27 08:33:10|9908.1|9898.1|9907.9|9897.9|9908.4|9898.4|9907.6|9897.6|10
1651048400000|2022-04-27 08:33:20|9907.6|9897.6|9903.9|9893.9|9907.9|9897.9|9903.9|9893.9|8
1651048410000|2022-04-27 08:33:30|9903.6|9893.6|9901.9|9891.9|9904.1|9894.1|9901.9|9891.9|11
1651048420000|2022-04-27 08:33:40|9902.1|9892.1|9901.1|9891.1|9902.4|9892.4|9901.1|9891.1|10
1651048430000|2022-04-27 08:33:50|9903.9|9893.9|9903.1|9893.1|9903.9|9893.9|9902.4|9892.4|7
1651048440000|2022-04-27 08:34:00|9902.4|9892.4|9903.4|9893.4|9903.4|9893.4|9902.1|9892.1|5
1651048450000|2022-04-27 08:34:10|9903.1|9893.1|9902.6|9892.6|9903.4|9893.4|9902.1|9892.1|15
1651048460000|2022-04-27 08:34:20|9902.9|9892.9|9902.4|9892.4|9902.9|9892.9|9902.4|9892.4|5
1651048470000|2022-04-27 08:34:30|9902.6|9892.6|9899.4|9889.4|9902.6|9892.6|9899.4|9889.4|16
1651048480000|2022-04-27 08:34:40|9899.1|9889.1|9898.9|9888.9|9899.4|9889.4|9898.9|9888.9|5
1651048490000|2022-04-27 08:34:50|9898.6|9888.6|9901.4|9891.4|9901.4|9891.4|9898.6|9888.6|6
1651048500000|2022-04-27 08:35:00|9901.1|9891.1|9900.6|9890.6|9903.4|9893.4|9900.6|9890.6|8
1651048510000|2022-04-27 08:35:10|9900.4|9890.4|9900.1|9890.1|9900.4|9890.4|9900.1|9890.1|2
1651048520000|2022-04-27 08:35:20|9899.9|9889.9|9900.1|9890.1|9900.9|9890.9|9898.9|9888.9|11
1651048530000|2022-04-27 08:35:30|9900.4|9890.4|9901.1|9891.1|9901.4|9891.4|9900.1|9890.1|5
1651048540000|2022-04-27 08:35:40|9900.4|9890.4|9901.1|9891.1|9901.1|9891.1|9900.4|9890.4|2
1651048550000|2022-04-27 08:35:50|9903.1|9893.1|9903.9|9893.9|9903.9|9893.9|9902.6|9892.6|14
1651048560000|2022-04-27 08:36:00|9903.6|9893.6|9902.1|9892.1|9903.6|9893.6|9902.1|9892.1|14
1651048570000|2022-04-27 08:36:10|9901.9|9891.9|9900.9|9890.9|9901.9|9891.9|9900.6|9890.6|7
1651048580000|2022-04-27 08:36:20|9901.4|9891.4|9903.1|9893.1|9903.4|9893.4|9901.4|9891.4|5
1651048590000|2022-04-27 08:36:30|9903.4|9893.4|9905.9|9895.9|9905.9|9895.9|9903.1|9893.1|5
1651048600000|2022-04-27 08:36:40|9906.1|9896.1|9908.6|9898.6|9908.6|9898.6|9905.1|9895.1|15
1651048610000|2022-04-27 08:36:50|9908.1|9898.1|9909.6|9899.6|9910.6|9900.6|9905.1|9895.1|17
1651048620000|2022-04-27 08:37:00|9909.9|9899.9|9908.6|9898.6|9911.4|9901.4|9907.9|9897.9|13
1651048630000|2022-04-27 08:37:10|9908.9|9898.9|9906.4|9896.4|9908.9|9898.9|9906.1|9896.1|12
1651048640000|2022-04-27 08:37:20|9906.1|9896.1|9906.1|9896.1|9906.1|9896.1|9906.1|9896.1|1
1651048650000|2022-04-27 08:37:30|9905.6|9895.6|9906.6|9896.6|9906.6|9896.6|9905.6|9895.6|10
1651048660000|2022-04-27 08:37:40|9906.9|9896.9|9907.6|9897.6|9907.9|9897.9|9906.9|9896.9|6
1651048670000|2022-04-27 08:37:50|9907.9|9897.9|9910.1|9900.1|9910.1|9900.1|9907.9|9897.9|2
1651048690000|2022-04-27 08:38:10|9909.6|9899.6|9911.9|9901.9|9911.9|9901.9|9909.6|9899.6|5
1651048700000|2022-04-27 08:38:20|9911.6|9901.6|9910.4|9900.4|9911.6|9901.6|9910.4|9900.4|8
1651048710000|2022-04-27 08:38:30|9910.6|9900.6|9910.4|9900.4|9910.9|9900.9|9910.1|9900.1|10
1651048720000|2022-04-27 08:38:40|9910.6|9900.6|9910.4|9900.4|9911.4|9901.4|9910.4|9900.4|5
1651048740000|2022-04-27 08:39:00|9910.6|9900.6|9910.9|9900.9|9910.9|9900.9|9910.4|9900.4|4
1651048770000|2022-04-27 08:39:30|9910.6|9900.6|9910.9|9900.9|9910.9|9900.9|9910.6|9900.6|4
1651048780000|2022-04-27 08:39:40|9910.6|9900.6|9909.9|9899.9|9910.6|9900.6|9909.9|9899.9|8
1651048790000|2022-04-27 08:39:50|9909.6|9899.6|9909.1|9899.1|9909.6|9899.6|9909.1|9899.1|3
1651048800000|2022-04-27 08:40:00|9909.4|9899.4|9912.4|9902.4|9913.1|9903.1|9909.4|9899.4|9
1651048810000|2022-04-27 08:40:10|9911.9|9901.9|9912.6|9902.6|9912.6|9902.6|9911.9|9901.9|5
1651048820000|2022-04-27 08:40:20|9912.4|9902.4|9912.4|9902.4|9912.4|9902.4|9911.9|9901.9|4
1651048830000|2022-04-27 08:40:30|9912.1|9902.1|9913.1|9903.1|9913.6|9903.6|9912.1|9902.1|4
1651048840000|2022-04-27 08:40:40|9912.9|9902.9|9912.9|9902.9|9913.1|9903.1|9912.9|9902.9|3
1651048850000|2022-04-27 08:40:50|9915.1|9905.1|9916.5|9906.5|9916.5|9906.5|9915.1|9905.1|5
1651048860000|2022-04-27 08:41:00|9917.3|9907.3|9916.4|9906.4|9917.4|9907.4|9916.4|9906.4|9
1651048870000|2022-04-27 08:41:10|9916.6|9906.6|9914.4|9904.4|9916.6|9906.6|9914.4|9904.4|7
1651048880000|2022-04-27 08:41:20|9913.4|9903.4|9915.1|9905.1|9915.1|9905.1|9912.6|9902.6|6
1651048890000|2022-04-27 08:41:30|9914.4|9904.4|9913.9|9903.9|9914.4|9904.4|9913.9|9903.9|3
1651048900000|2022-04-27 08:41:40|9913.6|9903.6|9912.9|9902.9|9913.6|9903.6|9912.9|9902.9|4
1651048910000|2022-04-27 08:41:50|9912.6|9902.6|9912.4|9902.4|9912.9|9902.9|9912.4|9902.4|8
1651048920000|2022-04-27 08:42:00|9912.6|9902.6|9914.4|9904.4|9914.4|9904.4|9912.1|9902.1|10
1651048930000|2022-04-27 08:42:10|9914.1|9904.1|9914.4|9904.4|9914.4|9904.4|9914.1|9904.1|4
1651048940000|2022-04-27 08:42:20|9915.1|9905.1|9917.1|9907.1|9917.4|9907.4|9915.1|9905.1|8
1651048950000|2022-04-27 08:42:30|9916.9|9906.9|9917.1|9907.1|9917.1|9907.1|9916.9|9906.9|2
1651048960000|2022-04-27 08:42:40|9917.4|9907.4|9917.6|9907.6|9917.6|9907.6|9917.4|9907.4|2
1651048970000|2022-04-27 08:42:50|9917.4|9907.4|9916.4|9906.4|9917.4|9907.4|9916.4|9906.4|5
1651048980000|2022-04-27 08:43:00|9916.6|9906.6|9918.4|9908.4|9918.9|9908.9|9916.4|9906.4|8
1651048990000|2022-04-27 08:43:10|9918.6|9908.6|9919.1|9909.1|9919.1|9909.1|9918.6|9908.6|3
1651049000000|2022-04-27 08:43:20|9919.4|9909.4|9922.1|9912.1|9922.1|9912.1|9919.4|9909.4|4
1651049010000|2022-04-27 08:43:30|9920.9|9910.9|9921.4|9911.4|9921.9|9911.9|9920.9|9910.9|6
1651049020000|2022-04-27 08:43:40|9921.6|9911.6|9922.6|9912.6|9922.6|9912.6|9921.6|9911.6|8
1651049030000|2022-04-27 08:43:50|9923.4|9913.4|9926.9|9916.9|9927.4|9917.4|9923.4|9913.4|5
1651049040000|2022-04-27 08:44:00|9926.6|9916.6|9926.4|9916.4|9926.9|9916.9|9926.4|9916.4|4
1651049050000|2022-04-27 08:44:10|9926.6|9916.6|9926.1|9916.1|9926.9|9916.9|9926.1|9916.1|8
1651049060000|2022-04-27 08:44:20|9925.4|9915.4|9926.6|9916.6|9926.6|9916.6|9924.9|9914.9|7
1651049090000|2022-04-27 08:44:50|9925.9|9915.9|9925.9|9915.9|9925.9|9915.9|9925.9|9915.9|1
1651049100000|2022-04-27 08:45:00|9925.6|9915.6|9922.9|9912.9|9925.9|9915.9|9922.1|9912.1|13
1651049110000|2022-04-27 08:45:10|9923.1|9913.1|9922.4|9912.4|9923.1|9913.1|9921.6|9911.6|6
1651049120000|2022-04-27 08:45:20|9922.1|9912.1|9922.1|9912.1|9922.4|9912.4|9922.1|9912.1|3
1651049130000|2022-04-27 08:45:30|9921.9|9911.9|9919.9|9909.9|9921.9|9911.9|9919.9|9909.9|4
1651049140000|2022-04-27 08:45:40|9919.4|9909.4|9918.9|9908.9|9919.4|9909.4|9918.9|9908.9|5
1651049150000|2022-04-27 08:45:50|9919.1|9909.1|9918.1|9908.1|9919.1|9909.1|9918.1|9908.1|5
1651049160000|2022-04-27 08:46:00|9917.9|9907.9|9916.3|9906.3|9917.9|9907.9|9916.3|9906.3|4
1651049170000|2022-04-27 08:46:10|9916.1|9906.1|9916.1|9906.1|9916.1|9906.1|9916.1|9906.1|1
1651049180000|2022-04-27 08:46:20|9915.9|9905.9|9915.6|9905.6|9915.9|9905.9|9915.6|9905.6|2
1651049190000|2022-04-27 08:46:30|9915.1|9905.1|9915.6|9905.6|9915.6|9905.6|9915.1|9905.1|4
1651049200000|2022-04-27 08:46:40|9917.9|9907.9|9917.9|9907.9|9918.1|9908.1|9917.9|9907.9|3
1651049220000|2022-04-27 08:47:00|9918.1|9908.1|9918.9|9908.9|9918.9|9908.9|9918.1|9908.1|6
1651049230000|2022-04-27 08:47:10|9919.4|9909.4|9920.1|9910.1|9920.1|9910.1|9918.9|9908.9|6
1651049240000|2022-04-27 08:47:20|9919.9|9909.9|9922.1|9912.1|9922.1|9912.1|9919.9|9909.9|6
1651049250000|2022-04-27 08:47:30|9921.9|9911.9|9922.1|9912.1|9922.1|9912.1|9921.9|9911.9|2
1651049260000|2022-04-27 08:47:40|9922.4|9912.4|9921.6|9911.6|9922.4|9912.4|9921.1|9911.1|10
1651049270000|2022-04-27 08:47:50|9921.1|9911.1|9919.1|9909.1|9921.1|9911.1|9919.1|9909.1|3
1651049280000|2022-04-27 08:48:00|9918.9|9908.9|9920.8|9910.8|9920.8|9910.8|9918.6|9908.6|6
1651049290000|2022-04-27 08:48:10|9920.6|9910.6|9920.4|9910.4|9920.9|9910.9|9920.4|9910.4|4
1651049300000|2022-04-27 08:48:20|9919.1|9909.1|9920.4|9910.4|9920.4|9910.4|9919.1|9909.1|2
1651049320000|2022-04-27 08:48:40|9920.9|9910.9|9920.4|9910.4|9920.9|9910.9|9920.4|9910.4|3
1651049330000|2022-04-27 08:48:50|9919.9|9909.9|9917.4|9907.4|9919.9|9909.9|9917.4|9907.4|8
1651049340000|2022-04-27 08:49:00|9917.1|9907.1|9917.1|9907.1|9917.4|9907.4|9917.1|9907.1|3
1651049350000|2022-04-27 08:49:10|9917.4|9907.4|9917.1|9907.1|9917.6|9907.6|9917.1|9907.1|6
1651049360000|2022-04-27 08:49:20|9917.4|9907.4|9918.1|9908.1|9918.4|9908.4|9917.4|9907.4|4
1651049370000|2022-04-27 08:49:30|9917.6|9907.6|9917.9|9907.9|9917.9|9907.9|9917.4|9907.4|12
1651049380000|2022-04-27 08:49:40|9917.6|9907.6|9917.9|9907.9|9917.9|9907.9|9917.6|9907.6|6
1651049390000|2022-04-27 08:49:50|9918.1|9908.1|9922.4|9912.4|9922.6|9912.6|9918.1|9908.1|8
1651049400000|2022-04-27 08:50:00|9922.6|9912.6|9921.9|9911.9|9922.6|9912.6|9921.9|9911.9|7
1651049410000|2022-04-27 08:50:10|9923.4|9913.4|9922.6|9912.6|9923.4|9913.4|9922.6|9912.6|4
1651049420000|2022-04-27 08:50:20|9922.9|9912.9|9923.6|9913.6|9923.6|9913.6|9922.9|9912.9|6
1651049430000|2022-04-27 08:50:30|9924.1|9914.1|9924.1|9914.1|9924.4|9914.4|9923.6|9913.6|4
1651049440000|2022-04-27 08:50:40|9923.4|9913.4|9924.1|9914.1|9924.1|9914.1|9923.4|9913.4|2
1651049450000|2022-04-27 08:50:50|9923.4|9913.4|9924.9|9914.9|9924.9|9914.9|9923.4|9913.4|2
1651049460000|2022-04-27 08:51:00|9925.9|9915.9|9926.9|9916.9|9926.9|9916.9|9925.9|9915.9|6
1651049470000|2022-04-27 08:51:10|9926.6|9916.6|9926.4|9916.4|9926.6|9916.6|9926.4|9916.4|4
1651049480000|2022-04-27 08:51:20|9926.6|9916.6|9927.1|9917.1|9927.1|9917.1|9926.1|9916.1|16
1651049490000|2022-04-27 08:51:30|9927.4|9917.4|9927.6|9917.6|9927.6|9917.6|9927.4|9917.4|2
1651049500000|2022-04-27 08:51:40|9927.9|9917.9|9928.9|9918.9|9928.9|9918.9|9927.4|9917.4|5
1651049510000|2022-04-27 08:51:50|9933.6|9923.6|9936.1|9926.1|9936.1|9926.1|9933.4|9923.4|4
1651049520000|2022-04-27 08:52:00|9936.4|9926.4|9935.9|9925.9|9937.6|9927.6|9935.9|9925.9|10
1651049530000|2022-04-27 08:52:10|9934.1|9924.1|9933.1|9923.1|9934.1|9924.1|9932.9|9922.9|3
1651049540000|2022-04-27 08:52:20|9932.9|9922.9|9933.4|9923.4|9933.4|9923.4|9932.9|9922.9|2
1651049550000|2022-04-27 08:52:30|9934.1|9924.1|9934.1|9924.1|9934.1|9924.1|9934.1|9924.1|1
1651049570000|2022-04-27 08:52:50|9934.4|9924.4|9937.4|9927.4|9938.4|9928.4|9934.4|9924.4|9
1651049580000|2022-04-27 08:53:00|9937.1|9927.1|9936.1|9926.1|9937.1|9927.1|9936.1|9926.1|2
1651049600000|2022-04-27 08:53:20|9937|9927|9939.1|9929.1|9939.1|9929.1|9937|9927|4
1651049610000|2022-04-27 08:53:30|9939.4|9929.4|9940.1|9930.1|9940.6|9930.6|9937.6|9927.6|8
1651049620000|2022-04-27 08:53:40|9941.9|9931.9|9943.4|9933.4|9943.4|9933.4|9941.1|9931.1|11
1651049630000|2022-04-27 08:53:50|9943.1|9933.1|9943.9|9933.9|9943.9|9933.9|9943.1|9933.1|5
1651049640000|2022-04-27 08:54:00|9944.1|9934.1|9942.9|9932.9|9944.4|9934.4|9942.9|9932.9|9
1651049650000|2022-04-27 08:54:10|9943.1|9933.1|9943.1|9933.1|9943.1|9933.1|9943.1|9933.1|1
1651049660000|2022-04-27 08:54:20|9943.4|9933.4|9943.1|9933.1|9944.1|9934.1|9942.9|9932.9|8
1651049670000|2022-04-27 08:54:30|9942.9|9932.9|9940.9|9930.9|9942.9|9932.9|9940.4|9930.4|5
1651049680000|2022-04-27 08:54:40|9941.4|9931.4|9941.4|9931.4|9941.9|9931.9|9941.4|9931.4|5
1651049690000|2022-04-27 08:54:50|9939.4|9929.4|9938.6|9928.6|9939.4|9929.4|9938.6|9928.6|4
1651049700000|2022-04-27 08:55:00|9938.4|9928.4|9935.6|9925.6|9938.6|9928.6|9935.4|9925.4|9
1651049710000|2022-04-27 08:55:10|9935.4|9925.4|9934.6|9924.6|9935.4|9925.4|9934.6|9924.6|6
1651049720000|2022-04-27 08:55:20|9934.9|9924.9|9933.9|9923.9|9934.9|9924.9|9933.6|9923.6|7
1651049730000|2022-04-27 08:55:30|9933.6|9923.6|9932.1|9922.1|9933.6|9923.6|9932.1|9922.1|6
1651049740000|2022-04-27 08:55:40|9932.4|9922.4|9931.9|9921.9|9932.6|9922.6|9931.9|9921.9|9
1651049750000|2022-04-27 08:55:50|9932.1|9922.1|9932.6|9922.6|9932.6|9922.6|9932.1|9922.1|2
1651049760000|2022-04-27 08:56:00|9933.4|9923.4|9933.9|9923.9|9936.1|9926.1|9933.4|9923.4|8
1651049770000|2022-04-27 08:56:10|9934.1|9924.1|9934.1|9924.1|9934.1|9924.1|9934.1|9924.1|1
1651049780000|2022-04-27 08:56:20|9933.9|9923.9|9931.9|9921.9|9933.9|9923.9|9930.4|9920.4|16
1651049790000|2022-04-27 08:56:30|9931.4|9921.4|9931.4|9921.4|9931.4|9921.4|9931.4|9921.4|1
1651049800000|2022-04-27 08:56:40|9931.6|9921.6|9934.6|9924.6|9935.1|9925.1|9931.6|9921.6|9
1651049810000|2022-04-27 08:56:50|9934.9|9924.9|9933.1|9923.1|9934.9|9924.9|9933.1|9923.1|15
1651049820000|2022-04-27 08:57:00|9933.9|9923.9|9931.6|9921.6|9933.9|9923.9|9931.4|9921.4|12
1651049830000|2022-04-27 08:57:10|9931.9|9921.9|9932.4|9922.4|9932.6|9922.6|9931.9|9921.9|5
1651049840000|2022-04-27 08:57:20|9932.9|9922.9|9935.4|9925.4|9935.4|9925.4|9932.9|9922.9|6
1651049850000|2022-04-27 08:57:30|9935.1|9925.1|9933.4|9923.4|9935.1|9925.1|9933.4|9923.4|6
1651049860000|2022-04-27 08:57:40|9933.1|9923.1|9932.6|9922.6|9933.1|9923.1|9931.6|9921.6|13
1651049870000|2022-04-27 08:57:50|9932.4|9922.4|9931.4|9921.4|9932.4|9922.4|9931.1|9921.1|5
1651049880000|2022-04-27 08:58:00|9931.9|9921.9|9933.1|9923.1|9933.1|9923.1|9931.9|9921.9|2
1651049890000|2022-04-27 08:58:10|9932.9|9922.9|9933.1|9923.1|9933.1|9923.1|9932.9|9922.9|2
1651049900000|2022-04-27 08:58:20|9933.4|9923.4|9936.1|9926.1|9936.4|9926.4|9933.4|9923.4|13
1651049910000|2022-04-27 08:58:30|9935.9|9925.9|9933.4|9923.4|9936.1|9926.1|9933.4|9923.4|11
1651049920000|2022-04-27 08:58:40|9933.6|9923.6|9935.4|9925.4|9935.4|9925.4|9933.4|9923.4|15
1651049930000|2022-04-27 08:58:50|9935.1|9925.1|9936.4|9926.4|9936.4|9926.4|9933.9|9923.9|6
1651049940000|2022-04-27 08:59:00|9936.6|9926.6|9937.4|9927.4|9937.4|9927.4|9936.6|9926.6|3
1651049950000|2022-04-27 08:59:10|9937.1|9927.1|9937.4|9927.4|9937.9|9927.9|9937.1|9927.1|3
1651049960000|2022-04-27 08:59:20|9937.1|9927.1|9936.6|9926.6|9937.1|9927.1|9936.4|9926.4|4
1651049970000|2022-04-27 08:59:30|9936.9|9926.9|9936.9|9926.9|9936.9|9926.9|9936.6|9926.6|3
1651049980000|2022-04-27 08:59:40|9936.6|9926.6|9937.9|9927.9|9937.9|9927.9|9936.6|9926.6|4
1651049990000|2022-04-27 08:59:50|9938.1|9928.1|9935.6|9925.6|9938.1|9928.1|9935.6|9925.6|7
1651050000000|2022-04-27 09:00:00|9935.4|9925.4|9931.1|9921.1|9935.4|9925.4|9931.1|9921.1|7
1651050010000|2022-04-27 09:00:10|9931.4|9921.4|9932.1|9922.1|9932.1|9922.1|9931.4|9921.4|4
1651050020000|2022-04-27 09:00:20|9931.6|9921.6|9930.1|9920.1|9931.6|9921.6|9930.1|9920.1|3
1651050030000|2022-04-27 09:00:30|9929.9|9919.9|9930.1|9920.1|9930.4|9920.4|9929.9|9919.9|4
1651050040000|2022-04-27 09:00:40|9930.6|9920.6|9931.6|9921.6|9931.6|9921.6|9930.6|9920.6|4
1651050050000|2022-04-27 09:00:50|9931.4|9921.4|9932.4|9922.4|9932.4|9922.4|9931.4|9921.4|6
1651050060000|2022-04-27 09:01:00|9932.6|9922.6|9932.1|9922.1|9932.6|9922.6|9931.9|9921.9|9
1651050070000|2022-04-27 09:01:10|9932.6|9922.6|9931.6|9921.6|9932.6|9922.6|9931.6|9921.6|5
1651050080000|2022-04-27 09:01:20|9931.4|9921.4|9931.1|9921.1|9932.1|9922.1|9931.1|9921.1|11
1651050090000|2022-04-27 09:01:30|9931.6|9921.6|9931.6|9921.6|9931.9|9921.9|9931.6|9921.6|5
1651050100000|2022-04-27 09:01:40|9931.9|9921.9|9930.9|9920.9|9931.9|9921.9|9930.4|9920.4|12
1651050110000|2022-04-27 09:01:50|9931.1|9921.1|9933.1|9923.1|9933.1|9923.1|9931.1|9921.1|3
1651050120000|2022-04-27 09:02:00|9932.6|9922.6|9931.9|9921.9|9932.6|9922.6|9931.9|9921.9|4
1651050130000|2022-04-27 09:02:10|9932.1|9922.1|9933.6|9923.6|9933.6|9923.6|9932.1|9922.1|4
1651050140000|2022-04-27 09:02:20|9933.4|9923.4|9934.1|9924.1|9934.1|9924.1|9932.1|9922.1|17
1651050150000|2022-04-27 09:02:30|9933.9|9923.9|9933.1|9923.1|9934.1|9924.1|9933.1|9923.1|8
1651050160000|2022-04-27 09:02:40|9932.9|9922.9|9934.1|9924.1|9934.1|9924.1|9932.9|9922.9|6
1651050170000|2022-04-27 09:02:50|9933.4|9923.4|9933.1|9923.1|9933.9|9923.9|9933.1|9923.1|4
1651050180000|2022-04-27 09:03:00|9932.1|9922.1|9933.1|9923.1|9933.1|9923.1|9932.1|9922.1|7
1651050190000|2022-04-27 09:03:10|9933.4|9923.4|9933.9|9923.9|9933.9|9923.9|9933.4|9923.4|3
1651050200000|2022-04-27 09:03:20|9934.1|9924.1|9933.9|9923.9|9934.9|9924.9|9933.9|9923.9|12
1651050210000|2022-04-27 09:03:30|9933.6|9923.6|9931.9|9921.9|9933.6|9923.6|9931.9|9921.9|5
1651050220000|2022-04-27 09:03:40|9932.1|9922.1|9931.4|9921.4|9932.1|9922.1|9931.1|9921.1|7
1651050230000|2022-04-27 09:03:50|9931.6|9921.6|9931.4|9921.4|9931.6|9921.6|9931.1|9921.1|6
1651050240000|2022-04-27 09:04:00|9931.6|9921.6|9931.4|9921.4|9931.6|9921.6|9931.1|9921.1|4
1651050250000|2022-04-27 09:04:10|9931.1|9921.1|9930.9|9920.9|9931.1|9921.1|9930.6|9920.6|3
1651050260000|2022-04-27 09:04:20|9930.6|9920.6|9930.6|9920.6|9931.1|9921.1|9930.1|9920.1|22
1651050270000|2022-04-27 09:04:30|9930.4|9920.4|9929.4|9919.4|9930.6|9920.6|9929.4|9919.4|10
1651050280000|2022-04-27 09:04:40|9929.6|9919.6|9928.9|9918.9|9929.6|9919.6|9928.6|9918.6|5
1651050290000|2022-04-27 09:04:50|9928.6|9918.6|9928.4|9918.4|9928.9|9918.9|9928.4|9918.4|3
1651050300000|2022-04-27 09:05:00|9928.1|9918.1|9927.1|9917.1|9928.1|9918.1|9926.9|9916.9|13
1651050310000|2022-04-27 09:05:10|9928.4|9918.4|9927.6|9917.6|9929.1|9919.1|9927.1|9917.1|13
1651050330000|2022-04-27 09:05:30|9928.1|9918.1|9927.4|9917.4|9929.1|9919.1|9927.1|9917.1|15
1651050340000|2022-04-27 09:05:40|9927.6|9917.6|9928.1|9918.1|9928.1|9918.1|9927.6|9917.6|3
1651050350000|2022-04-27 09:05:50|9927.6|9917.6|9926.4|9916.4|9927.6|9917.6|9926.4|9916.4|6
1651050360000|2022-04-27 09:06:00|9926.6|9916.6|9926.9|9916.9|9926.9|9916.9|9926.1|9916.1|5
1651050370000|2022-04-27 09:06:10|9927.4|9917.4|9928.1|9918.1|9928.1|9918.1|9927.4|9917.4|2
1651050380000|2022-04-27 09:06:20|9928.4|9918.4|9928.9|9918.9|9928.9|9918.9|9928.1|9918.1|10
1651050390000|2022-04-27 09:06:30|9931.4|9921.4|9929.1|9919.1|9931.4|9921.4|9928.9|9918.9|5
1651050400000|2022-04-27 09:06:40|9928.9|9918.9|9928.6|9918.6|9928.9|9918.9|9927.6|9917.6|4
1651050410000|2022-04-27 09:06:50|9928.9|9918.9|9928.9|9918.9|9929.1|9919.1|9928.6|9918.6|6
1651050420000|2022-04-27 09:07:00|9929.9|9919.9|9930.4|9920.4|9930.4|9920.4|9929.6|9919.6|8
1651050430000|2022-04-27 09:07:10|9930.6|9920.6|9932.1|9922.1|9932.1|9922.1|9930.6|9920.6|3
1651050440000|2022-04-27 09:07:20|9931.1|9921.1|9931.4|9921.4|9931.6|9921.6|9930.9|9920.9|5
1651050450000|2022-04-27 09:07:30|9931.6|9921.6|9930.6|9920.6|9931.6|9921.6|9929.9|9919.9|8
1651050460000|2022-04-27 09:07:40|9930.4|9920.4|9930.1|9920.1|9930.4|9920.4|9930.1|9920.1|6
1651050470000|2022-04-27 09:07:50|9930.6|9920.6|9931.6|9921.6|9931.6|9921.6|9930.6|9920.6|7
1651050480000|2022-04-27 09:08:00|9931.4|9921.4|9930.1|9920.1|9931.4|9921.4|9929.6|9919.6|5
1651050490000|2022-04-27 09:08:10|9930.4|9920.4|9931.4|9921.4|9931.4|9921.4|9930.4|9920.4|6
1651050500000|2022-04-27 09:08:20|9931.1|9921.1|9929.4|9919.4|9931.4|9921.4|9929.4|9919.4|6
1651050510000|2022-04-27 09:08:30|9929.6|9919.6|9929.4|9919.4|9930.1|9920.1|9929.1|9919.1|6
1651050520000|2022-04-27 09:08:40|9928.9|9918.9|9927.1|9917.1|9929.1|9919.1|9927.1|9917.1|10
1651050530000|2022-04-27 09:08:50|9926.6|9916.6|9925.9|9915.9|9926.6|9916.6|9925.6|9915.6|4
1651050540000|2022-04-27 09:09:00|9926.4|9916.4|9929.1|9919.1|9929.1|9919.1|9926.4|9916.4|6
1651050550000|2022-04-27 09:09:10|9929.6|9919.6|9930.4|9920.4|9930.4|9920.4|9929.6|9919.6|4
1651050560000|2022-04-27 09:09:20|9930.9|9920.9|9932.1|9922.1|9932.1|9922.1|9930.9|9920.9|6
1651050570000|2022-04-27 09:09:30|9930.9|9920.9|9930.9|9920.9|9930.9|9920.9|9930.6|9920.6|3
1651050580000|2022-04-27 09:09:40|9931.1|9921.1|9932.4|9922.4|9932.4|9922.4|9931.1|9921.1|4
1651050590000|2022-04-27 09:09:50|9932.1|9922.1|9933.9|9923.9|9933.9|9923.9|9932.1|9922.1|9
1651050600000|2022-04-27 09:10:00|9933.6|9923.6|9933.6|9923.6|9933.6|9923.6|9932.9|9922.9|4
1651050610000|2022-04-27 09:10:10|9933.9|9923.9|9934.1|9924.1|9934.1|9924.1|9933.9|9923.9|2
1651050620000|2022-04-27 09:10:20|9934.4|9924.4|9938.9|9928.9|9938.9|9928.9|9934.4|9924.4|7
1651050630000|2022-04-27 09:10:30|9939.1|9929.1|9940.4|9930.4|9940.4|9930.4|9939.1|9929.1|5
1651050640000|2022-04-27 09:10:40|9940.1|9930.1|9941.4|9931.4|9941.4|9931.4|9940.1|9930.1|7
1651050650000|2022-04-27 09:10:50|9941.6|9931.6|9942.1|9932.1|9942.1|9932.1|9941.6|9931.6|3
1651050660000|2022-04-27 09:11:00|9942.4|9932.4|9943.1|9933.1|9943.9|9933.9|9942.4|9932.4|15
1651050670000|2022-04-27 09:11:10|9943.4|9933.4|9943.4|9933.4|9943.4|9933.4|9942.9|9932.9|10
1651050680000|2022-04-27 09:11:20|9943.6|9933.6|9944.1|9934.1|9944.6|9934.6|9943.6|9933.6|7
1651050690000|2022-04-27 09:11:30|9944.4|9934.4|9943.9|9933.9|9944.4|9934.4|9943.9|9933.9|2
1651050700000|2022-04-27 09:11:40|9943.6|9933.6|9942.1|9932.1|9943.9|9933.9|9942.1|9932.1|9
1651050710000|2022-04-27 09:11:50|9942.9|9932.9|9943.6|9933.6|9943.6|9933.6|9942.6|9932.6|7
1651050720000|2022-04-27 09:12:00|9944.1|9934.1|9942.4|9932.4|9944.1|9934.1|9942.4|9932.4|4
1651050730000|2022-04-27 09:12:10|9942.6|9932.6|9943.4|9933.4|9943.4|9933.4|9942.6|9932.6|3
1651050740000|2022-04-27 09:12:20|9943.6|9933.6|9943.4|9933.4|9943.6|9933.6|9943.4|9933.4|2
1651050750000|2022-04-27 09:12:30|9943.6|9933.6|9943.4|9933.4|9943.6|9933.6|9942.9|9932.9|6
1651050760000|2022-04-27 09:12:40|9943.6|9933.6|9943.6|9933.6|9943.6|9933.6|9943.4|9933.4|7
1651050770000|2022-04-27 09:12:50|9943.4|9933.4|9943.4|9933.4|9943.6|9933.6|9942.9|9932.9|7
1651050780000|2022-04-27 09:13:00|9942.9|9932.9|9943.4|9933.4|9943.4|9933.4|9942.9|9932.9|15
1651050800000|2022-04-27 09:13:20|9943.1|9933.1|9941.6|9931.6|9943.1|9933.1|9940.4|9930.4|6
1651050810000|2022-04-27 09:13:30|9941.9|9931.9|9941.9|9931.9|9942.1|9932.1|9941.6|9931.6|5
1651050820000|2022-04-27 09:13:40|9942.1|9932.1|9942.1|9932.1|9942.4|9932.4|9941.9|9931.9|5
1651050830000|2022-04-27 09:13:50|9941.9|9931.9|9941.9|9931.9|9941.9|9931.9|9941.9|9931.9|1
1651050840000|2022-04-27 09:14:00|9942.1|9932.1|9941.9|9931.9|9943.1|9933.1|9941.9|9931.9|6
1651050850000|2022-04-27 09:14:10|9941.6|9931.6|9940.4|9930.4|9941.6|9931.6|9940.4|9930.4|4
1651050860000|2022-04-27 09:14:20|9940.1|9930.1|9939.9|9929.9|9940.1|9930.1|9939.9|9929.9|2
1651050870000|2022-04-27 09:14:30|9939.6|9929.6|9939.1|9929.1|9939.6|9929.6|9938.9|9928.9|5
1651050880000|2022-04-27 09:14:40|9938.9|9928.9|9939.1|9929.1|9939.1|9929.1|9938.9|9928.9|2
1651050890000|2022-04-27 09:14:50|9938.9|9928.9|9937.1|9927.1|9938.9|9928.9|9937.1|9927.1|5
1651050900000|2022-04-27 09:15:00|9936.9|9926.9|9936.1|9926.1|9937.1|9927.1|9935.9|9925.9|10
1651050910000|2022-04-27 09:15:10|9936.4|9926.4|9932.9|9922.9|9936.4|9926.4|9932.9|9922.9|4
1651050930000|2022-04-27 09:15:30|9932.6|9922.6|9932.6|9922.6|9932.9|9922.9|9932.1|9922.1|8
1651050940000|2022-04-27 09:15:40|9932.4|9922.4|9932.9|9922.9|9932.9|9922.9|9932.4|9922.4|5
1651050950000|2022-04-27 09:15:50|9932.6|9922.6|9929.6|9919.6|9932.6|9922.6|9929.6|9919.6|10
1651050960000|2022-04-27 09:16:00|9929.9|9919.9|9929.1|9919.1|9929.9|9919.9|9928.9|9918.9|11
1651050970000|2022-04-27 09:16:10|9929.4|9919.4|9929.1|9919.1|9929.6|9919.6|9928.9|9918.9|9
1651050980000|2022-04-27 09:16:20|9928.9|9918.9|9929.1|9919.1|9929.1|9919.1|9928.6|9918.6|13
1651050990000|2022-04-27 09:16:30|9928.9|9918.9|9928.6|9918.6|9928.9|9918.9|9928.1|9918.1|3
1651051000000|2022-04-27 09:16:40|9928.4|9918.4|9927.1|9917.1|9928.4|9918.4|9927.1|9917.1|3
1651051010000|2022-04-27 09:16:50|9926.4|9916.4|9926.9|9916.9|9926.9|9916.9|9926.4|9916.4|10
1651051020000|2022-04-27 09:17:00|9926.6|9916.6|9924.9|9914.9|9926.6|9916.6|9924.9|9914.9|11
1651051030000|2022-04-27 09:17:10|9924.8|9914.8|9922.6|9912.6|9924.8|9914.8|9922.6|9912.6|6
1651051040000|2022-04-27 09:17:20|9922.4|9912.4|9921.6|9911.6|9922.6|9912.6|9921.6|9911.6|8
1651051050000|2022-04-27 09:17:30|9921.9|9911.9|9922.6|9912.6|9922.6|9912.6|9921.9|9911.9|4
1651051060000|2022-04-27 09:17:40|9922.9|9912.9|9922.9|9912.9|9923.1|9913.1|9922.9|9912.9|3
1651051070000|2022-04-27 09:17:50|9923.1|9913.1|9921.6|9911.6|9923.1|9913.1|9921.4|9911.4|7
1651051080000|2022-04-27 09:18:00|9921.4|9911.4|9923.9|9913.9|9923.9|9913.9|9921.4|9911.4|8
1651051090000|2022-04-27 09:18:10|9923.6|9913.6|9923.6|9913.6|9923.6|9913.6|9923.6|9913.6|1
1651051100000|2022-04-27 09:18:20|9923.4|9913.4|9923.1|9913.1|9923.4|9913.4|9923.1|9913.1|2
1651051110000|2022-04-27 09:18:30|9922.6|9912.6|9922.6|9912.6|9922.9|9912.9|9922.1|9912.1|5
1651051130000|2022-04-27 09:18:50|9922.4|9912.4|9920.9|9910.9|9922.4|9912.4|9920.6|9910.6|10
1651051160000|2022-04-27 09:19:20|9920.6|9910.6|9917.1|9907.1|9920.6|9910.6|9916.9|9906.9|9
1651051170000|2022-04-27 09:19:30|9916.9|9906.9|9917.9|9907.9|9918.1|9908.1|9916.4|9906.4|5
1651051180000|2022-04-27 09:19:40|9920.1|9910.1|9920.1|9910.1|9921.1|9911.1|9919.6|9909.6|7
1651051190000|2022-04-27 09:19:50|9919.9|9909.9|9918.4|9908.4|9920.4|9910.4|9918.4|9908.4|7
1651051200000|2022-04-27 09:20:00|9917.9|9907.9|9915.9|9905.9|9917.9|9907.9|9915.9|9905.9|5
1651051210000|2022-04-27 09:20:10|9915.4|9905.4|9916.1|9906.1|9916.1|9906.1|9915.4|9905.4|6
1651051220000|2022-04-27 09:20:20|9916.4|9906.4|9918.1|9908.1|9918.1|9908.1|9916.4|9906.4|3
1651051230000|2022-04-27 09:20:30|9918.4|9908.4|9918.9|9908.9|9918.9|9908.9|9918.4|9908.4|2
1651051240000|2022-04-27 09:20:40|9919.1|9909.1|9918.4|9908.4|9919.1|9909.1|9918.4|9908.4|5
1651051250000|2022-04-27 09:20:50|9918.9|9908.9|9918.6|9908.6|9919.1|9909.1|9918.4|9908.4|7
1651051260000|2022-04-27 09:21:00|9918.4|9908.4|9918.6|9908.6|9918.6|9908.6|9918.4|9908.4|4
1651051270000|2022-04-27 09:21:10|9918.4|9908.4|9917.1|9907.1|9918.6|9908.6|9917.1|9907.1|6
1651051280000|2022-04-27 09:21:20|9917.4|9907.4|9917.6|9907.6|9917.6|9907.6|9917.4|9907.4|2
1651051290000|2022-04-27 09:21:30|9917.4|9907.4|9917.1|9907.1|9917.4|9907.4|9917.1|9907.1|2
1651051300000|2022-04-27 09:21:40|9916.9|9906.9|9916.4|9906.4|9916.9|9906.9|9916.4|9906.4|2
1651051310000|2022-04-27 09:21:50|9916.6|9906.6|9916.1|9906.1|9916.9|9906.9|9916.1|9906.1|7
1651051320000|2022-04-27 09:22:00|9915.9|9905.9|9915.6|9905.6|9916.1|9906.1|9915.4|9905.4|8
1651051330000|2022-04-27 09:22:10|9916.6|9906.6|9916.1|9906.1|9916.6|9906.6|9915.9|9905.9|5
1651051340000|2022-04-27 09:22:20|9916.4|9906.4|9917.1|9907.1|9917.6|9907.6|9916.4|9906.4|7
1651051350000|2022-04-27 09:22:30|9917.4|9907.4|9917.9|9907.9|9917.9|9907.9|9917.4|9907.4|8
1651051360000|2022-04-27 09:22:40|9918.1|9908.1|9917.9|9907.9|9918.1|9908.1|9917.6|9907.6|4
1651051370000|2022-04-27 09:22:50|9918.1|9908.1|9917.9|9907.9|9918.4|9908.4|9917.9|9907.9|6
1651051380000|2022-04-27 09:23:00|9917.6|9907.6|9917.6|9907.6|9917.9|9907.9|9917.6|9907.6|7
1651051390000|2022-04-27 09:23:10|9917.9|9907.9|9915.9|9905.9|9917.9|9907.9|9915.9|9905.9|6
1651051400000|2022-04-27 09:23:20|9916.1|9906.1|9916.4|9906.4|9916.6|9906.6|9914.4|9904.4|10
1651051410000|2022-04-27 09:23:30|9916.6|9906.6|9915.9|9905.9|9916.6|9906.6|9915.9|9905.9|2
1651051420000|2022-04-27 09:23:40|9915.6|9905.6|9915.1|9905.1|9915.9|9905.9|9914.9|9904.9|10
1651051430000|2022-04-27 09:23:50|9914.4|9904.4|9916.1|9906.1|9916.1|9906.1|9914.4|9904.4|6
1651051440000|2022-04-27 09:24:00|9916.6|9906.6|9914.6|9904.6|9916.9|9906.9|9914.6|9904.6|12
1651051450000|2022-04-27 09:24:10|9914.4|9904.4|9913.9|9903.9|9914.4|9904.4|9913.9|9903.9|2
1651051480000|2022-04-27 09:24:40|9914.1|9904.1|9915.6|9905.6|9915.6|9905.6|9914.1|9904.1|2
1651051500000|2022-04-27 09:25:00|9915.9|9905.9|9914.9|9904.9|9916.9|9906.9|9914.9|9904.9|7
1651051510000|2022-04-27 09:25:10|9914.6|9904.6|9914.6|9904.6|9914.6|9904.6|9914.6|9904.6|1
1651051560000|2022-04-27 09:26:00|9915.1|9905.1|9914.4|9904.4|9916.1|9906.1|9914.4|9904.4|9
1651051570000|2022-04-27 09:26:10|9913.6|9903.6|9913.1|9903.1|9914.6|9904.6|9913.1|9903.1|4
1651051580000|2022-04-27 09:26:20|9912.9|9902.9|9912.9|9902.9|9913.1|9903.1|9912.9|9902.9|3
1651051590000|2022-04-27 09:26:30|9912.6|9902.6|9912.6|9902.6|9912.6|9902.6|9912.4|9902.4|3
1651051600000|2022-04-27 09:26:40|9912.9|9902.9|9912.9|9902.9|9913.1|9903.1|9912.6|9902.6|5
1651051610000|2022-04-27 09:26:50|9912.4|9902.4|9911.6|9901.6|9912.4|9902.4|9911.6|9901.6|5
1651051630000|2022-04-27 09:27:10|9911.9|9901.9|9912.9|9902.9|9913.4|9903.4|9911.9|9901.9|5
1651051640000|2022-04-27 09:27:20|9913.1|9903.1|9913.1|9903.1|9913.1|9903.1|9913.1|9903.1|1
1651051650000|2022-04-27 09:27:30|9913.4|9903.4|9912.9|9902.9|9913.4|9903.4|9912.9|9902.9|6
1651051660000|2022-04-27 09:27:40|9913.1|9903.1|9912.6|9902.6|9913.4|9903.4|9911.6|9901.6|9
1651051670000|2022-04-27 09:27:50|9912.4|9902.4|9911.1|9901.1|9912.4|9902.4|9910.6|9900.6|10
1651051680000|2022-04-27 09:28:00|9911.9|9901.9|9912.4|9902.4|9912.6|9902.6|9911.9|9901.9|5
1651051690000|2022-04-27 09:28:10|9912.6|9902.6|9912.6|9902.6|9912.6|9902.6|9912.6|9902.6|1
1651051700000|2022-04-27 09:28:20|9912.9|9902.9|9913.4|9903.4|9913.4|9903.4|9912.1|9902.1|9
1651051710000|2022-04-27 09:28:30|9913.1|9903.1|9912.4|9902.4|9913.1|9903.1|9912.1|9902.1|5
1651051720000|2022-04-27 09:28:40|9912.9|9902.9|9911.4|9901.4|9912.9|9902.9|9911.4|9901.4|3
1651051730000|2022-04-27 09:28:50|9911.6|9901.6|9912.1|9902.1|9912.1|9902.1|9911.6|9901.6|3
1651051740000|2022-04-27 09:29:00|9911.9|9901.9|9912.1|9902.1|9912.6|9902.6|9911.9|9901.9|6
1651051750000|2022-04-27 09:29:10|9911.9|9901.9|9911.9|9901.9|9911.9|9901.9|9911.9|9901.9|1
1651051760000|2022-04-27 09:29:20|9912.1|9902.1|9913.4|9903.4|9913.4|9903.4|9912.1|9902.1|4
1651051770000|2022-04-27 09:29:30|9913.1|9903.1|9912.1|9902.1|9913.1|9903.1|9911.9|9901.9|5
1651051780000|2022-04-27 09:29:40|9911.9|9901.9|9911.4|9901.4|9911.9|9901.9|9910.6|9900.6|10
1651051790000|2022-04-27 09:29:50|9911.6|9901.6|9911.9|9901.9|9911.9|9901.9|9911.6|9901.6|2
1651051800000|2022-04-27 09:30:00|9911.1|9901.1|9911.4|9901.4|9911.4|9901.4|9911.1|9901.1|2
1651051810000|2022-04-27 09:30:10|9911.1|9901.1|9909.6|9899.6|9911.1|9901.1|9908.6|9898.6|5
1651051820000|2022-04-27 09:30:20|9909.9|9899.9|9910.9|9900.9|9910.9|9900.9|9909.4|9899.4|7
1651051830000|2022-04-27 09:30:30|9910.6|9900.6|9910.1|9900.1|9910.6|9900.6|9909.1|9899.1|7
1651051840000|2022-04-27 09:30:40|9909.1|9899.1|9909.9|9899.9|9909.9|9899.9|9908.6|9898.6|9
1651051850000|2022-04-27 09:30:50|9909.6|9899.6|9909.9|9899.9|9909.9|9899.9|9909.6|9899.6|2
1651051860000|2022-04-27 09:31:00|9909.6|9899.6|9909.9|9899.9|9910.4|9900.4|9909.4|9899.4|9
1651051870000|2022-04-27 09:31:10|9910.1|9900.1|9910.6|9900.6|9912.4|9902.4|9910.1|9900.1|13
1651051880000|2022-04-27 09:31:20|9910.9|9900.9|9910.9|9900.9|9911.1|9901.1|9909.1|9899.1|10
1651051890000|2022-04-27 09:31:30|9911.1|9901.1|9910.9|9900.9|9911.4|9901.4|9910.9|9900.9|13
1651051900000|2022-04-27 09:31:40|9911.4|9901.4|9910.9|9900.9|9911.4|9901.4|9910.9|9900.9|12
1651051910000|2022-04-27 09:31:50|9911.4|9901.4|9911.6|9901.6|9911.6|9901.6|9910.9|9900.9|19
1651051920000|2022-04-27 09:32:00|9911.4|9901.4|9911.1|9901.1|9911.6|9901.6|9911.1|9901.1|4
1651051930000|2022-04-27 09:32:10|9911.4|9901.4|9911.9|9901.9|9911.9|9901.9|9910.9|9900.9|9
1651051940000|2022-04-27 09:32:20|9912.1|9902.1|9914.1|9904.1|9914.6|9904.6|9912.1|9902.1|10
1651051950000|2022-04-27 09:32:30|9914.6|9904.6|9916.6|9906.6|9916.9|9906.9|9914.6|9904.6|20
1651051960000|2022-04-27 09:32:40|9916.4|9906.4|9916.6|9906.6|9916.9|9906.9|9916.4|9906.4|14
1651051970000|2022-04-27 09:32:50|9916.9|9906.9|9916.4|9906.4|9916.9|9906.9|9916.4|9906.4|8
1651051980000|2022-04-27 09:33:00|9916.1|9906.1|9913.1|9903.1|9916.1|9906.1|9913.1|9903.1|8
1651051990000|2022-04-27 09:33:10|9912.9|9902.9|9912.9|9902.9|9913.4|9903.4|9912.9|9902.9|6
1651052000000|2022-04-27 09:33:20|9911.9|9901.9|9912.1|9902.1|9912.4|9902.4|9910.9|9900.9|11
1651052010000|2022-04-27 09:33:30|9911.6|9901.6|9911.9|9901.9|9912.4|9902.4|9911.4|9901.4|13
1651052020000|2022-04-27 09:33:40|9912.1|9902.1|9911.4|9901.4|9913.1|9903.1|9911.4|9901.4|5
1651052030000|2022-04-27 09:33:50|9911.1|9901.1|9910.4|9900.4|9911.1|9901.1|9910.4|9900.4|6
1651052040000|2022-04-27 09:34:00|9910.1|9900.1|9909.1|9899.1|9910.1|9900.1|9909.1|9899.1|4
1651052050000|2022-04-27 09:34:10|9909.4|9899.4|9909.6|9899.6|9909.6|9899.6|9909.1|9899.1|4
1651052060000|2022-04-27 09:34:20|9910.6|9900.6|9910.9|9900.9|9910.9|9900.9|9910.6|9900.6|2
1651052070000|2022-04-27 09:34:30|9910.6|9900.6|9910.6|9900.6|9910.6|9900.6|9910.6|9900.6|1
1651052080000|2022-04-27 09:34:40|9910.1|9900.1|9908.6|9898.6|9910.1|9900.1|9908.6|9898.6|5
1651052090000|2022-04-27 09:34:50|9907.9|9897.9|9907.9|9897.9|9908.1|9898.1|9906.9|9896.9|8
1651052100000|2022-04-27 09:35:00|9907.6|9897.6|9907.4|9897.4|9907.6|9897.6|9907.4|9897.4|2
1651052110000|2022-04-27 09:35:10|9907.1|9897.1|9906.6|9896.6|9907.1|9897.1|9906.6|9896.6|3
1651052120000|2022-04-27 09:35:20|9906.1|9896.1|9906.4|9896.4|9906.4|9896.4|9906.1|9896.1|2
1651052140000|2022-04-27 09:35:40|9906.6|9896.6|9907.4|9897.4|9907.4|9897.4|9906.6|9896.6|4
1651052150000|2022-04-27 09:35:50|9907.1|9897.1|9907.4|9897.4|9907.4|9897.4|9907.1|9897.1|6
1651052160000|2022-04-27 09:36:00|9907.1|9897.1|9899.3|9889.3|9907.4|9897.4|9898.6|9888.6|8
1651052170000|2022-04-27 09:36:10|9899.4|9889.4|9901.6|9891.6|9901.6|9891.6|9899.4|9889.4|3
1651052180000|2022-04-27 09:36:20|9901.9|9891.9|9901.9|9891.9|9903|9893|9901.9|9891.9|8
1651052190000|2022-04-27 09:36:30|9902.1|9892.1|9902.4|9892.4|9903.6|9893.6|9902.1|9892.1|7
1651052200000|2022-04-27 09:36:40|9902.1|9892.1|9901.9|9891.9|9902.1|9892.1|9901.9|9891.9|2
1651052210000|2022-04-27 09:36:50|9901.6|9891.6|9901.4|9891.4|9902.1|9892.1|9901|9891|7
1651052220000|2022-04-27 09:37:00|9901.6|9891.6|9901.6|9891.6|9901.6|9891.6|9901.4|9891.4|4
1651052250000|2022-04-27 09:37:30|9901.9|9891.9|9900.9|9890.9|9901.9|9891.9|9900.9|9890.9|4
1651052260000|2022-04-27 09:37:40|9900.1|9890.1|9899.6|9889.6|9900.9|9890.9|9899.6|9889.6|7
1651052270000|2022-04-27 09:37:50|9899.9|9889.9|9897.8|9887.8|9902.1|9892.1|9897.4|9887.4|9
1651052280000|2022-04-27 09:38:00|9898|9888|9898.3|9888.3|9899|9889|9897.5|9887.5|5
1651052290000|2022-04-27 09:38:10|9898.1|9888.1|9896.9|9886.9|9898.1|9888.1|9896.6|9886.6|3
1651052300000|2022-04-27 09:38:20|9896.6|9886.6|9897.6|9887.6|9897.6|9887.6|9896.6|9886.6|6
1651052310000|2022-04-27 09:38:30|9897.9|9887.9|9896.6|9886.6|9897.9|9887.9|9896.6|9886.6|10
1651052320000|2022-04-27 09:38:40|9896.9|9886.9|9896.6|9886.6|9896.9|9886.9|9896.6|9886.6|2
1651052330000|2022-04-27 09:38:50|9896.9|9886.9|9898.9|9888.9|9898.9|9888.9|9896.9|9886.9|4
1651052340000|2022-04-27 09:39:00|9897.9|9887.9|9897.6|9887.6|9897.9|9887.9|9897.6|9887.6|2
1651052350000|2022-04-27 09:39:10|9897.4|9887.4|9897.6|9887.6|9897.6|9887.6|9896.6|9886.6|5
1651052370000|2022-04-27 09:39:30|9897.4|9887.4|9897.4|9887.4|9897.4|9887.4|9897.1|9887.1|3
1651052380000|2022-04-27 09:39:40|9897.1|9887.1|9894.6|9884.6|9897.1|9887.1|9894.4|9884.4|7
1651052390000|2022-04-27 09:39:50|9894.4|9884.4|9894.1|9884.1|9894.6|9884.6|9893.9|9883.9|7
1651052400000|2022-04-27 09:40:00|9893.9|9883.9|9893.4|9883.4|9894.1|9884.1|9893.4|9883.4|8
1651052410000|2022-04-27 09:40:10|9893.1|9883.1|9893.1|9883.1|9893.1|9883.1|9892.6|9882.6|7
1651052420000|2022-04-27 09:40:20|9893.6|9883.6|9893.6|9883.6|9893.9|9883.9|9893.4|9883.4|7
1651052430000|2022-04-27 09:40:30|9893.9|9883.9|9894.6|9884.6|9894.6|9884.6|9893.9|9883.9|6
1651052440000|2022-04-27 09:40:40|9894.4|9884.4|9894.6|9884.6|9894.9|9884.9|9894.1|9884.1|5
1651052450000|2022-04-27 09:40:50|9894.9|9884.9|9894.1|9884.1|9894.9|9884.9|9894.1|9884.1|2
1651052460000|2022-04-27 09:41:00|9894.4|9884.4|9895.6|9885.6|9895.6|9885.6|9894.4|9884.4|2
1651052470000|2022-04-27 09:41:10|9895.4|9885.4|9895.1|9885.1|9895.4|9885.4|9894.9|9884.9|3
1651052480000|2022-04-27 09:41:20|9894.9|9884.9|9895.1|9885.1|9895.1|9885.1|9894.6|9884.6|6
1651052490000|2022-04-27 09:41:30|9895.4|9885.4|9896.1|9886.1|9896.4|9886.4|9895.4|9885.4|5
1651052500000|2022-04-27 09:41:40|9896.4|9886.4|9896.4|9886.4|9896.6|9886.6|9896.1|9886.1|9
1651052520000|2022-04-27 09:42:00|9896.1|9886.1|9895.9|9885.9|9896.4|9886.4|9895.9|9885.9|5
1651052530000|2022-04-27 09:42:10|9896.4|9886.4|9893.9|9883.9|9896.4|9886.4|9893.6|9883.6|16
1651052540000|2022-04-27 09:42:20|9893.6|9883.6|9893.4|9883.4|9893.6|9883.6|9893.1|9883.1|3
1651052550000|2022-04-27 09:42:30|9893.9|9883.9|9893.6|9883.6|9893.9|9883.9|9893.4|9883.4|4
1651052560000|2022-04-27 09:42:40|9893.9|9883.9|9894.1|9884.1|9894.1|9884.1|9893.9|9883.9|2
1651052570000|2022-04-27 09:42:50|9893.9|9883.9|9893.9|9883.9|9894.1|9884.1|9893.9|9883.9|3
1651052580000|2022-04-27 09:43:00|9893.4|9883.4|9894.1|9884.1|9894.1|9884.1|9893.4|9883.4|2
1651052590000|2022-04-27 09:43:10|9893.4|9883.4|9893.9|9883.9|9893.9|9883.9|9893.4|9883.4|2
1651052600000|2022-04-27 09:43:20|9893.6|9883.6|9893.1|9883.1|9893.6|9883.6|9893.1|9883.1|3
1651052610000|2022-04-27 09:43:30|9893.4|9883.4|9893.4|9883.4|9893.4|9883.4|9893.4|9883.4|1
1651052620000|2022-04-27 09:43:40|9893.6|9883.6|9893.6|9883.6|9893.6|9883.6|9893.6|9883.6|1
1651052640000|2022-04-27 09:44:00|9893.4|9883.4|9894.1|9884.1|9894.1|9884.1|9893.1|9883.1|4
1651052650000|2022-04-27 09:44:10|9894.4|9884.4|9895.4|9885.4|9895.4|9885.4|9894.4|9884.4|5
1651052660000|2022-04-27 09:44:20|9896.1|9886.1|9895.6|9885.6|9897.9|9887.9|9895.6|9885.6|4
1651052670000|2022-04-27 09:44:30|9895.4|9885.4|9894.4|9884.4|9895.4|9885.4|9894.4|9884.4|2
1651052680000|2022-04-27 09:44:40|9894.6|9884.6|9893.4|9883.4|9894.6|9884.6|9893.4|9883.4|4
1651052690000|2022-04-27 09:44:50|9893.6|9883.6|9894.1|9884.1|9895|9885|9893.6|9883.6|4
1651052700000|2022-04-27 09:45:00|9893.6|9883.6|9892.9|9882.9|9893.6|9883.6|9892.9|9882.9|5
1651052710000|2022-04-27 09:45:10|9892.6|9882.6|9892.9|9882.9|9892.9|9882.9|9890.9|9880.9|3
1651052720000|2022-04-27 09:45:20|9892.6|9882.6|9892.6|9882.6|9892.6|9882.6|9892.4|9882.4|5
1651052730000|2022-04-27 09:45:30|9892.4|9882.4|9892.4|9882.4|9892.6|9882.6|9892.4|9882.4|7
1651052740000|2022-04-27 09:45:40|9892.6|9882.6|9892.4|9882.4|9892.6|9882.6|9892.4|9882.4|8
1651052750000|2022-04-27 09:45:50|9892.6|9882.6|9888.9|9878.9|9892.6|9882.6|9888.9|9878.9|10
1651052760000|2022-04-27 09:46:00|9888.6|9878.6|9888.6|9878.6|9888.6|9878.6|9888.4|9878.4|3
1651052770000|2022-04-27 09:46:10|9888.4|9878.4|9887.6|9877.6|9888.4|9878.4|9887.6|9877.6|2
1651052780000|2022-04-27 09:46:20|9887.4|9877.4|9886.4|9876.4|9887.4|9877.4|9886.4|9876.4|3
1651052790000|2022-04-27 09:46:30|9886.6|9876.6|9886.4|9876.4|9886.9|9876.9|9886.4|9876.4|6
1651052800000|2022-04-27 09:46:40|9886.6|9876.6|9888.1|9878.1|9888.1|9878.1|9886.6|9876.6|2
1651052810000|2022-04-27 09:46:50|9888|9878|9888|9878|9888|9878|9888|9878|1
1651052820000|2022-04-27 09:47:00|9888.4|9878.4|9886.6|9876.6|9888.4|9878.4|9886.6|9876.6|3
1651052830000|2022-04-27 09:47:10|9886.9|9876.9|9886.6|9876.6|9886.9|9876.9|9886.6|9876.6|2
1651052840000|2022-04-27 09:47:20|9886.9|9876.9|9887.4|9877.4|9887.6|9877.6|9886.9|9876.9|9
1651052850000|2022-04-27 09:47:30|9887.1|9877.1|9883.6|9873.6|9887.9|9877.9|9883.6|9873.6|7
1651052860000|2022-04-27 09:47:40|9883.4|9873.4|9885.9|9875.9|9885.9|9875.9|9883.1|9873.1|7
1651052870000|2022-04-27 09:47:50|9884.9|9874.9|9886.4|9876.4|9886.4|9876.4|9884.9|9874.9|2
1651052880000|2022-04-27 09:48:00|9886.1|9876.1|9885.6|9875.6|9886.1|9876.1|9885.6|9875.6|2
1651052890000|2022-04-27 09:48:10|9885.4|9875.4|9884.4|9874.4|9885.4|9875.4|9884.1|9874.1|6
1651052910000|2022-04-27 09:48:30|9884.1|9874.1|9884.1|9874.1|9884.1|9874.1|9883.9|9873.9|5
1651052920000|2022-04-27 09:48:40|9884.4|9874.4|9882.4|9872.4|9884.4|9874.4|9882.4|9872.4|3
1651052930000|2022-04-27 09:48:50|9882.1|9872.1|9883.4|9873.4|9883.4|9873.4|9882.1|9872.1|5
1651052940000|2022-04-27 09:49:00|9883.6|9873.6|9884.1|9874.1|9884.1|9874.1|9883.6|9873.6|3
1651052960000|2022-04-27 09:49:20|9885.6|9875.6|9883.6|9873.6|9885.6|9875.6|9883.6|9873.6|2
1651052970000|2022-04-27 09:49:30|9883.4|9873.4|9883.4|9873.4|9883.4|9873.4|9883.1|9873.1|3
1651052990000|2022-04-27 09:49:50|9883.1|9873.1|9882.9|9872.9|9883.1|9873.1|9882.4|9872.4|5
1651053000000|2022-04-27 09:50:00|9882.4|9872.4|9883.1|9873.1|9883.1|9873.1|9882.4|9872.4|6
1651053010000|2022-04-27 09:50:10|9884.3|9874.3|9879.1|9869.1|9886.6|9876.6|9878.6|9868.6|15
1651053020000|2022-04-27 09:50:20|9879.4|9869.4|9879.4|9869.4|9879.6|9869.6|9879.1|9869.1|6
1651053030000|2022-04-27 09:50:30|9879.6|9869.6|9879.6|9869.6|9879.6|9869.6|9879.1|9869.1|9
1651053040000|2022-04-27 09:50:40|9879.4|9869.4|9879.4|9869.4|9879.9|9869.9|9879.1|9869.1|9
1651053050000|2022-04-27 09:50:50|9879.6|9869.6|9879.1|9869.1|9879.6|9869.6|9879.1|9869.1|3
1651053060000|2022-04-27 09:51:00|9879.4|9869.4|9880.6|9870.6|9880.9|9870.9|9879.4|9869.4|8
1651053070000|2022-04-27 09:51:10|9880.9|9870.9|9881.4|9871.4|9882.1|9872.1|9880.9|9870.9|3
1651053080000|2022-04-27 09:51:20|9881.1|9871.1|9881.9|9871.9|9882.1|9872.1|9879.9|9869.9|15
1651053090000|2022-04-27 09:51:30|9881.6|9871.6|9881.9|9871.9|9881.9|9871.9|9881.6|9871.6|6
1651053100000|2022-04-27 09:51:40|9881.6|9871.6|9881.6|9871.6|9881.9|9871.9|9881.4|9871.4|5
1651053110000|2022-04-27 09:51:50|9881.4|9871.4|9881.4|9871.4|9881.4|9871.4|9881.4|9871.4|1
1651053120000|2022-04-27 09:52:00|9881.9|9871.9|9881.1|9871.1|9881.9|9871.9|9881.1|9871.1|3
1651053130000|2022-04-27 09:52:10|9881.4|9871.4|9881.6|9871.6|9881.6|9871.6|9881.4|9871.4|2
1651053140000|2022-04-27 09:52:20|9881.9|9871.9|9881.9|9871.9|9882.1|9872.1|9881.9|9871.9|3
1651053150000|2022-04-27 09:52:30|9882.6|9872.6|9884.6|9874.6|9884.6|9874.6|9882.6|9872.6|9
1651053160000|2022-04-27 09:52:40|9884.9|9874.9|9887.4|9877.4|9887.4|9877.4|9884.9|9874.9|11
1651053170000|2022-04-27 09:52:50|9887.1|9877.1|9887.1|9877.1|9887.1|9877.1|9886.9|9876.9|7
1651053180000|2022-04-27 09:53:00|9887.4|9877.4|9888.9|9878.9|9888.9|9878.9|9887.4|9877.4|2
1651053230000|2022-04-27 09:53:50|9888.6|9878.6|9888.9|9878.9|9888.9|9878.9|9888.6|9878.6|2
1651053240000|2022-04-27 09:54:00|9889.1|9879.1|9888.9|9878.9|9889.1|9879.1|9888.9|9878.9|2
1651053250000|2022-04-27 09:54:10|9888.6|9878.6|9886.6|9876.6|9888.6|9878.6|9886.6|9876.6|4
1651053260000|2022-04-27 09:54:20|9886.9|9876.9|9886.9|9876.9|9886.9|9876.9|9886.9|9876.9|1
1651053280000|2022-04-27 09:54:40|9887.4|9877.4|9888.9|9878.9|9889.1|9879.1|9887.4|9877.4|7
1651053290000|2022-04-27 09:54:50|9889.1|9879.1|9889.4|9879.4|9890.4|9880.4|9889.1|9879.1|7
1651053300000|2022-04-27 09:55:00|9888.4|9878.4|9890.4|9880.4|9890.4|9880.4|9888.4|9878.4|11
1651053310000|2022-04-27 09:55:10|9890.6|9880.6|9890.6|9880.6|9890.6|9880.6|9890.1|9880.1|6
1651053320000|2022-04-27 09:55:20|9890.9|9880.9|9891.6|9881.6|9892.1|9882.1|9890.9|9880.9|5
1651053330000|2022-04-27 09:55:30|9891.4|9881.4|9891.1|9881.1|9891.4|9881.4|9890.9|9880.9|6
1651053340000|2022-04-27 09:55:40|9891.6|9881.6|9891.6|9881.6|9892.4|9882.4|9891.4|9881.4|5
1651053350000|2022-04-27 09:55:50|9891.9|9881.9|9891.6|9881.6|9891.9|9881.9|9891.1|9881.1|5
1651053360000|2022-04-27 09:56:00|9891.1|9881.1|9891.1|9881.1|9891.1|9881.1|9891.1|9881.1|1
1651053370000|2022-04-27 09:56:10|9891.9|9881.9|9891.6|9881.6|9891.9|9881.9|9891.6|9881.6|2
1651053380000|2022-04-27 09:56:20|9891.1|9881.1|9891.1|9881.1|9892.1|9882.1|9891.1|9881.1|6
1651053390000|2022-04-27 09:56:30|9890.6|9880.6|9889.9|9879.9|9890.6|9880.6|9888.4|9878.4|7
1651053400000|2022-04-27 09:56:40|9890.4|9880.4|9888.1|9878.1|9891.1|9881.1|9886.9|9876.9|7
1651053410000|2022-04-27 09:56:50|9888.9|9878.9|9890.1|9880.1|9890.4|9880.4|9888.9|9878.9|7
1651053420000|2022-04-27 09:57:00|9890.4|9880.4|9891.9|9881.9|9892.4|9882.4|9890.4|9880.4|5
1651053430000|2022-04-27 09:57:10|9892.1|9882.1|9891.9|9881.9|9892.4|9882.4|9891.4|9881.4|6
1651053440000|2022-04-27 09:57:20|9892.1|9882.1|9893.4|9883.4|9893.6|9883.6|9892.1|9882.1|7
1651053450000|2022-04-27 09:57:30|9893.1|9883.1|9892.9|9882.9|9893.1|9883.1|9892.9|9882.9|2
1651053460000|2022-04-27 09:57:40|9892.6|9882.6|9892.6|9882.6|9892.6|9882.6|9892.6|9882.6|1
1651053470000|2022-04-27 09:57:50|9892.4|9882.4|9892.4|9882.4|9892.4|9882.4|9891.9|9881.9|4
1651053480000|2022-04-27 09:58:00|9892.6|9882.6|9893.4|9883.4|9893.6|9883.6|9892.6|9882.6|5
1651053490000|2022-04-27 09:58:10|9893.6|9883.6|9893.4|9883.4|9893.6|9883.6|9893.4|9883.4|2
1651053500000|2022-04-27 09:58:20|9893.1|9883.1|9889.4|9879.4|9893.1|9883.1|9889.1|9879.1|5
1651053510000|2022-04-27 09:58:30|9889.1|9879.1|9889.1|9879.1|9889.1|9879.1|9889.1|9879.1|1
1651053520000|2022-04-27 09:58:40|9889.4|9879.4|9890.1|9880.1|9890.1|9880.1|9889.4|9879.4|2
1651053530000|2022-04-27 09:58:50|9890.4|9880.4|9891.4|9881.4|9891.4|9881.4|9890.4|9880.4|4
1651053540000|2022-04-27 09:59:00|9891.9|9881.9|9890.9|9880.9|9892.1|9882.1|9890.9|9880.9|8
1651053550000|2022-04-27 09:59:10|9891.1|9881.1|9890.9|9880.9|9891.1|9881.1|9890.9|9880.9|2
1651053560000|2022-04-27 09:59:20|9890.6|9880.6|9890.9|9880.9|9890.9|9880.9|9890.6|9880.6|2
1651053570000|2022-04-27 09:59:30|9891.1|9881.1|9894.4|9884.4|9894.4|9884.4|9891.1|9881.1|6
1651053580000|2022-04-27 09:59:40|9894.6|9884.6|9893.4|9883.4|9894.6|9884.6|9893.4|9883.4|3
1651053590000|2022-04-27 09:59:50|9893.1|9883.1|9893.1|9883.1|9893.1|9883.1|9892.9|9882.9|5
1651053600000|2022-04-27 10:00:00|9892.9|9882.9|9894.6|9884.6|9894.6|9884.6|9892.6|9882.6|7
1651053610000|2022-04-27 10:00:10|9894.1|9884.1|9893.9|9883.9|9894.4|9884.4|9893.9|9883.9|4
1651053620000|2022-04-27 10:00:20|9894.1|9884.1|9893.1|9883.1|9894.1|9884.1|9893.1|9883.1|6
1651053630000|2022-04-27 10:00:30|9893.6|9883.6|9893.6|9883.6|9893.6|9883.6|9893.6|9883.6|1
1651053640000|2022-04-27 10:00:40|9893.4|9883.4|9890.9|9880.9|9893.4|9883.4|9890.9|9880.9|4
1651053650000|2022-04-27 10:00:50|9891.1|9881.1|9889.9|9879.9|9891.1|9881.1|9889.9|9879.9|8
1651053660000|2022-04-27 10:01:00|9890.4|9880.4|9891.9|9881.9|9891.9|9881.9|9890.4|9880.4|7
1651053670000|2022-04-27 10:01:10|9892.6|9882.6|9893.9|9883.9|9894.4|9884.4|9892.6|9882.6|4
1651053680000|2022-04-27 10:01:20|9894.9|9884.9|9892.9|9882.9|9894.9|9884.9|9892.9|9882.9|8
1651053690000|2022-04-27 10:01:30|9893.1|9883.1|9892.9|9882.9|9893.4|9883.4|9892.1|9882.1|7
1651053700000|2022-04-27 10:01:40|9893.1|9883.1|9894.6|9884.6|9896.1|9886.1|9893.1|9883.1|11
1651053710000|2022-04-27 10:01:50|9894.9|9884.9|9892.6|9882.6|9894.9|9884.9|9892.6|9882.6|7
1651053720000|2022-04-27 10:02:00|9892.9|9882.9|9893.4|9883.4|9893.4|9883.4|9892.4|9882.4|7
1651053730000|2022-04-27 10:02:10|9893.6|9883.6|9893.4|9883.4|9893.6|9883.6|9893.4|9883.4|2
1651053740000|2022-04-27 10:02:20|9893.6|9883.6|9893.4|9883.4|9893.6|9883.6|9893.4|9883.4|6
1651053750000|2022-04-27 10:02:30|9893.1|9883.1|9893.1|9883.1|9893.4|9883.4|9893.1|9883.1|7
1651053770000|2022-04-27 10:02:50|9893.4|9883.4|9893.6|9883.6|9895.6|9885.6|9893.4|9883.4|7
1651053780000|2022-04-27 10:03:00|9893.4|9883.4|9893.9|9883.9|9893.9|9883.9|9893.4|9883.4|3
1651053790000|2022-04-27 10:03:10|9893.1|9883.1|9894.4|9884.4|9894.4|9884.4|9892.9|9882.9|7
1651053800000|2022-04-27 10:03:20|9894.6|9884.6|9893.4|9883.4|9895.1|9885.1|9893.1|9883.1|14
1651053810000|2022-04-27 10:03:30|9893.1|9883.1|9893.9|9883.9|9893.9|9883.9|9893.1|9883.1|4
1651053820000|2022-04-27 10:03:40|9894.1|9884.1|9893.6|9883.6|9895.1|9885.1|9893.6|9883.6|10
1651053830000|2022-04-27 10:03:50|9893.4|9883.4|9893.4|9883.4|9893.4|9883.4|9893.1|9883.1|3
1651053840000|2022-04-27 10:04:00|9893.6|9883.6|9894.4|9884.4|9894.4|9884.4|9893.1|9883.1|18
1651053850000|2022-04-27 10:04:10|9894.1|9884.1|9893.4|9883.4|9894.4|9884.4|9892.9|9882.9|12
1651053860000|2022-04-27 10:04:20|9893.1|9883.1|9893.9|9883.9|9893.9|9883.9|9890.6|9880.6|7
1651053870000|2022-04-27 10:04:30|9893.6|9883.6|9893.9|9883.9|9893.9|9883.9|9893.6|9883.6|4
1651053880000|2022-04-27 10:04:40|9894.1|9884.1|9893.9|9883.9|9894.1|9884.1|9893.6|9883.6|5
1651053890000|2022-04-27 10:04:50|9894.1|9884.1|9893.4|9883.4|9894.1|9884.1|9893.4|9883.4|5
1651053900000|2022-04-27 10:05:00|9893.6|9883.6|9894.6|9884.6|9894.6|9884.6|9893.4|9883.4|5
1651053910000|2022-04-27 10:05:10|9894.9|9884.9|9894.6|9884.6|9894.9|9884.9|9894.1|9884.1|4
1651053920000|2022-04-27 10:05:20|9894.1|9884.1|9894.1|9884.1|9894.1|9884.1|9893.6|9883.6|4
1651053930000|2022-04-27 10:05:30|9893.6|9883.6|9893.1|9883.1|9893.9|9883.9|9893.1|9883.1|9
1651053940000|2022-04-27 10:05:40|9893.4|9883.4|9894.1|9884.1|9894.1|9884.1|9891.1|9881.1|9
1651053950000|2022-04-27 10:05:50|9894.4|9884.4|9894.4|9884.4|9895.9|9885.9|9894.4|9884.4|9
1651053960000|2022-04-27 10:06:00|9894.6|9884.6|9896.4|9886.4|9896.6|9886.6|9894.6|9884.6|7
1651053970000|2022-04-27 10:06:10|9896.9|9886.9|9896.9|9886.9|9896.9|9886.9|9895.9|9885.9|5
1651053980000|2022-04-27 10:06:20|9896.4|9886.4|9897.4|9887.4|9897.4|9887.4|9896.4|9886.4|7
1651053990000|2022-04-27 10:06:30|9897.1|9887.1|9896.9|9886.9|9897.1|9887.1|9896.9|9886.9|8
1651054000000|2022-04-27 10:06:40|9897.1|9887.1|9896.9|9886.9|9897.1|9887.1|9896.9|9886.9|12
1651054010000|2022-04-27 10:06:50|9897.1|9887.1|9896.4|9886.4|9897.1|9887.1|9896.4|9886.4|2
1651054020000|2022-04-27 10:07:00|9896.1|9886.1|9895.9|9885.9|9896.1|9886.1|9895.9|9885.9|2
1651054030000|2022-04-27 10:07:10|9895.6|9885.6|9895.4|9885.4|9895.6|9885.6|9894.9|9884.9|5
1651054040000|2022-04-27 10:07:20|9895.1|9885.1|9895.4|9885.4|9895.6|9885.6|9894.9|9884.9|13
1651054050000|2022-04-27 10:07:30|9895.9|9885.9|9895.9|9885.9|9898.4|9888.4|9895.9|9885.9|9
1651054060000|2022-04-27 10:07:40|9896.1|9886.1|9898.6|9888.6|9898.6|9888.6|9896.1|9886.1|13
1651054070000|2022-04-27 10:07:50|9898.4|9888.4|9898.4|9888.4|9898.9|9888.9|9898.1|9888.1|9
1651054080000|2022-04-27 10:08:00|9897.9|9887.9|9900.4|9890.4|9900.4|9890.4|9897.9|9887.9|10
1651054090000|2022-04-27 10:08:10|9900.1|9890.1|9902.1|9892.1|9902.4|9892.4|9900.1|9890.1|6
1651054100000|2022-04-27 10:08:20|9901.9|9891.9|9898.1|9888.1|9901.9|9891.9|9898.1|9888.1|8
1651054120000|2022-04-27 10:08:40|9898.4|9888.4|9900.1|9890.1|9900.1|9890.1|9898.4|9888.4|7
1651054130000|2022-04-27 10:08:50|9900.4|9890.4|9900.9|9890.9|9900.9|9890.9|9900.4|9890.4|2
1651054140000|2022-04-27 10:09:00|9901.9|9891.9|9902.1|9892.1|9902.1|9892.1|9901.9|9891.9|2
1651054150000|2022-04-27 10:09:10|9902.9|9892.9|9902.4|9892.4|9902.9|9892.9|9902.4|9892.4|3
1651054160000|2022-04-27 10:09:20|9902.6|9892.6|9902.6|9892.6|9903.1|9893.1|9902.6|9892.6|4
1651054170000|2022-04-27 10:09:30|9902.4|9892.4|9899.6|9889.6|9902.4|9892.4|9899.6|9889.6|5
1651054180000|2022-04-27 10:09:40|9900.1|9890.1|9900.6|9890.6|9901.4|9891.4|9900.1|9890.1|6
1651054190000|2022-04-27 10:09:50|9900.9|9890.9|9901.6|9891.6|9901.6|9891.6|9900.9|9890.9|2
1651054200000|2022-04-27 10:10:00|9901.9|9891.9|9902.1|9892.1|9902.6|9892.6|9901.9|9891.9|7
1651054210000|2022-04-27 10:10:10|9902.4|9892.4|9901.9|9891.9|9902.6|9892.6|9901.9|9891.9|5
1651054230000|2022-04-27 10:10:30|9902.1|9892.1|9901.1|9891.1|9902.1|9892.1|9900.6|9890.6|5
1651054240000|2022-04-27 10:10:40|9900.6|9890.6|9900.9|9890.9|9901.1|9891.1|9900.6|9890.6|4
1651054250000|2022-04-27 10:10:50|9901.1|9891.1|9901.1|9891.1|9901.1|9891.1|9900.9|9890.9|3
1651054260000|2022-04-27 10:11:00|9900.9|9890.9|9902.1|9892.1|9902.1|9892.1|9900.9|9890.9|5
1651054270000|2022-04-27 10:11:10|9901.9|9891.9|9902.6|9892.6|9902.6|9892.6|9901.9|9891.9|4
1651054300000|2022-04-27 10:11:40|9902.9|9892.9|9902.6|9892.6|9902.9|9892.9|9902.6|9892.6|2
1651054310000|2022-04-27 10:11:50|9902.9|9892.9|9902.9|9892.9|9902.9|9892.9|9902.9|9892.9|1
1651054320000|2022-04-27 10:12:00|9903.1|9893.1|9903.6|9893.6|9903.9|9893.9|9903.1|9893.1|3
1651054330000|2022-04-27 10:12:10|9903.4|9893.4|9902.4|9892.4|9903.4|9893.4|9902.4|9892.4|2
1651054340000|2022-04-27 10:12:20|9902.6|9892.6|9907.6|9897.6|9907.6|9897.6|9902.6|9892.6|7
1651054360000|2022-04-27 10:12:40|9907.9|9897.9|9904.9|9894.9|9907.9|9897.9|9904.9|9894.9|6
1651054370000|2022-04-27 10:12:50|9905.1|9895.1|9905.4|9895.4|9905.6|9895.6|9905.1|9895.1|3
1651054380000|2022-04-27 10:13:00|9905.6|9895.6|9905.9|9895.9|9905.9|9895.9|9905.4|9895.4|9
1651054390000|2022-04-27 10:13:10|9905.6|9895.6|9904.9|9894.9|9905.6|9895.6|9904.9|9894.9|7
1651054400000|2022-04-27 10:13:20|9905.1|9895.1|9906.4|9896.4|9906.4|9896.4|9905.1|9895.1|6
1651054410000|2022-04-27 10:13:30|9906.9|9896.9|9906.9|9896.9|9907.1|9897.1|9906.9|9896.9|3
1651054420000|2022-04-27 10:13:40|9907.1|9897.1|9907.4|9897.4|9907.9|9897.9|9907.1|9897.1|5
1651054430000|2022-04-27 10:13:50|9907.9|9897.9|9907.9|9897.9|9907.9|9897.9|9907.9|9897.9|1
1651054440000|2022-04-27 10:14:00|9908.1|9898.1|9909.1|9899.1|9909.4|9899.4|9908.1|9898.1|7
1651054450000|2022-04-27 10:14:10|9908.9|9898.9|9909.1|9899.1|9909.1|9899.1|9908.9|9898.9|4
1651054460000|2022-04-27 10:14:20|9909.4|9899.4|9909.1|9899.1|9909.4|9899.4|9908.1|9898.1|5
1651054470000|2022-04-27 10:14:30|9909.4|9899.4|9909.4|9899.4|9909.4|9899.4|9909.1|9899.1|9
1651054480000|2022-04-27 10:14:40|9909.9|9899.9|9909.9|9899.9|9910.1|9900.1|9909.9|9899.9|5
1651054490000|2022-04-27 10:14:50|9910.1|9900.1|9910.4|9900.4|9910.9|9900.9|9910.1|9900.1|5
1651054500000|2022-04-27 10:15:00|9910.6|9900.6|9911.1|9901.1|9911.1|9901.1|9910.6|9900.6|2
1651054510000|2022-04-27 10:15:10|9910.9|9900.9|9911.1|9901.1|9911.1|9901.1|9910.9|9900.9|2
1651054520000|2022-04-27 10:15:20|9910.9|9900.9|9910.4|9900.4|9910.9|9900.9|9909.9|9899.9|5
1651054530000|2022-04-27 10:15:30|9909.6|9899.6|9909.4|9899.4|9910.9|9900.9|9909.4|9899.4|13
1651054540000|2022-04-27 10:15:40|9909.6|9899.6|9909.4|9899.4|9910.1|9900.1|9909.1|9899.1|11
1651054550000|2022-04-27 10:15:50|9909.1|9899.1|9908.1|9898.1|9909.1|9899.1|9908.1|9898.1|3
1651054560000|2022-04-27 10:16:00|9908.4|9898.4|9908.6|9898.6|9908.6|9898.6|9908.4|9898.4|2
1651054570000|2022-04-27 10:16:10|9908.9|9898.9|9908.9|9898.9|9908.9|9898.9|9908.9|9898.9|1
1651054580000|2022-04-27 10:16:20|9909.6|9899.6|9909.9|9899.9|9909.9|9899.9|9909.6|9899.6|2
1651054590000|2022-04-27 10:16:30|9909.6|9899.6|9909.9|9899.9|9909.9|9899.9|9909.6|9899.6|2
1651054600000|2022-04-27 10:16:40|9909.6|9899.6|9908.9|9898.9|9909.6|9899.6|9908.9|9898.9|4
1651054610000|2022-04-27 10:16:50|9908.6|9898.6|9908.6|9898.6|9908.6|9898.6|9908.6|9898.6|1
1651054630000|2022-04-27 10:17:10|9908.1|9898.1|9908.4|9898.4|9908.4|9898.4|9908.1|9898.1|2
1651054640000|2022-04-27 10:17:20|9907.9|9897.9|9907.6|9897.6|9907.9|9897.9|9907.6|9897.6|2
1651054650000|2022-04-27 10:17:30|9907.9|9897.9|9907.9|9897.9|9907.9|9897.9|9907.9|9897.9|1
1651054660000|2022-04-27 10:17:40|9907.6|9897.6|9909.6|9899.6|9909.6|9899.6|9907.4|9897.4|8
1651054670000|2022-04-27 10:17:50|9909.4|9899.4|9908.9|9898.9|9909.4|9899.4|9908.1|9898.1|6
1651054680000|2022-04-27 10:18:00|9908.4|9898.4|9909.4|9899.4|9909.4|9899.4|9908.4|9898.4|5
1651054690000|2022-04-27 10:18:10|9909.1|9899.1|9909.4|9899.4|9909.4|9899.4|9908.9|9898.9|7
1651054700000|2022-04-27 10:18:20|9909.1|9899.1|9908.6|9898.6|9909.4|9899.4|9907.6|9897.6|9
1651054710000|2022-04-27 10:18:30|9909.1|9899.1|9909.9|9899.9|9909.9|9899.9|9909.1|9899.1|11
1651054720000|2022-04-27 10:18:40|9910.1|9900.1|9909.6|9899.6|9910.6|9900.6|9909.1|9899.1|10
1651054730000|2022-04-27 10:18:50|9909.4|9899.4|9909.4|9899.4|9909.4|9899.4|9909.1|9899.1|3
1651054740000|2022-04-27 10:19:00|9909.1|9899.1|9909.6|9899.6|9909.6|9899.6|9909.1|9899.1|3
1651054750000|2022-04-27 10:19:10|9909.1|9899.1|9909.4|9899.4|9909.4|9899.4|9908.4|9898.4|10
1651054760000|2022-04-27 10:19:20|9908.9|9898.9|9905.9|9895.9|9908.9|9898.9|9905.9|9895.9|6
1651054770000|2022-04-27 10:19:30|9906.6|9896.6|9906.9|9896.9|9907.4|9897.4|9905.9|9895.9|9
1651054780000|2022-04-27 10:19:40|9907.1|9897.1|9907.6|9897.6|9907.6|9897.6|9907.1|9897.1|3
1651054790000|2022-04-27 10:19:50|9907.4|9897.4|9907.4|9897.4|9907.6|9897.6|9906.9|9896.9|13
1651054800000|2022-04-27 10:20:00|9907.1|9897.1|9906.1|9896.1|9907.4|9897.4|9906.1|9896.1|8
1651054810000|2022-04-27 10:20:10|9906.4|9896.4|9908.9|9898.9|9909.1|9899.1|9906.4|9896.4|7
1651054820000|2022-04-27 10:20:20|9909.1|9899.1|9912.4|9902.4|9912.4|9902.4|9909.1|9899.1|11
1651054830000|2022-04-27 10:20:30|9912.6|9902.6|9913.4|9903.4|9913.4|9903.4|9912.1|9902.1|5
1651054840000|2022-04-27 10:20:40|9913.1|9903.1|9912.9|9902.9|9913.1|9903.1|9912.4|9902.4|4
1651054850000|2022-04-27 10:20:50|9912.6|9902.6|9909.1|9899.1|9913.1|9903.1|9909.1|9899.1|9
1651054860000|2022-04-27 10:21:00|9908.6|9898.6|9907.9|9897.9|9908.9|9898.9|9907.6|9897.6|8
1651054870000|2022-04-27 10:21:10|9908.1|9898.1|9906.9|9896.9|9908.1|9898.1|9906.9|9896.9|4
1651054880000|2022-04-27 10:21:20|9909.4|9899.4|9911.6|9901.6|9911.6|9901.6|9909.4|9899.4|7
1651054890000|2022-04-27 10:21:30|9911.4|9901.4|9911.1|9901.1|9911.4|9901.4|9910.9|9900.9|5
1651054900000|2022-04-27 10:21:40|9911.4|9901.4|9914.6|9904.6|9914.6|9904.6|9911.4|9901.4|4
1651054910000|2022-04-27 10:21:50|9914.4|9904.4|9914.9|9904.9|9915.6|9905.6|9914.4|9904.4|6
1651054920000|2022-04-27 10:22:00|9915.1|9905.1|9915.4|9905.4|9915.6|9905.6|9914.9|9904.9|4
1651054930000|2022-04-27 10:22:10|9915.6|9905.6|9915.6|9905.6|9915.6|9905.6|9915.6|9905.6|1
1651054940000|2022-04-27 10:22:20|9915.9|9905.9|9918.6|9908.6|9918.6|9908.6|9915.9|9905.9|9
1651054950000|2022-04-27 10:22:30|9918.4|9908.4|9916.6|9906.6|9918.4|9908.4|9916.6|9906.6|3
1651054960000|2022-04-27 10:22:40|9916.1|9906.1|9912.6|9902.6|9916.1|9906.1|9912.6|9902.6|5
1651054970000|2022-04-27 10:22:50|9912.9|9902.9|9913.1|9903.1|9914.6|9904.6|9912.9|9902.9|5
1651054980000|2022-04-27 10:23:00|9913.4|9903.4|9913.1|9903.1|9913.4|9903.4|9913.1|9903.1|2
1651054990000|2022-04-27 10:23:10|9913.4|9903.4|9916.1|9906.1|9916.1|9906.1|9913.1|9903.1|7
1651055000000|2022-04-27 10:23:20|9915.9|9905.9|9915.6|9905.6|9916.1|9906.1|9915.6|9905.6|6
1651055010000|2022-04-27 10:23:30|9915.1|9905.1|9915.9|9905.9|9915.9|9905.9|9915.1|9905.1|5
1651055020000|2022-04-27 10:23:40|9915.6|9905.6|9913.9|9903.9|9915.6|9905.6|9913.9|9903.9|5
1651055030000|2022-04-27 10:23:50|9914.4|9904.4|9916.1|9906.1|9916.1|9906.1|9914.4|9904.4|4
1651055040000|2022-04-27 10:24:00|9916.4|9906.4|9915.4|9905.4|9916.6|9906.6|9915.4|9905.4|8
1651055050000|2022-04-27 10:24:10|9915.6|9905.6|9917.4|9907.4|9917.4|9907.4|9915.6|9905.6|3
1651055060000|2022-04-27 10:24:20|9917.1|9907.1|9916.4|9906.4|9917.1|9907.1|9916.4|9906.4|3
1651055070000|2022-04-27 10:24:30|9915.6|9905.6|9915.6|9905.6|9915.6|9905.6|9915.6|9905.6|1
1651055080000|2022-04-27 10:24:40|9915.4|9905.4|9915.4|9905.4|9915.4|9905.4|9914.6|9904.6|4
1651055090000|2022-04-27 10:24:50|9915.1|9905.1|9914.9|9904.9|9915.1|9905.1|9914.4|9904.4|6
1651055100000|2022-04-27 10:25:00|9914.6|9904.6|9914.1|9904.1|9914.6|9904.6|9913.9|9903.9|3
1651055110000|2022-04-27 10:25:10|9914.4|9904.4|9914.9|9904.9|9914.9|9904.9|9914.4|9904.4|3
1651055120000|2022-04-27 10:25:20|9914.6|9904.6|9914.1|9904.1|9914.6|9904.6|9913.4|9903.4|6
1651055130000|2022-04-27 10:25:30|9914.4|9904.4|9915.6|9905.6|9915.6|9905.6|9914.4|9904.4|4
1651055140000|2022-04-27 10:25:40|9915.9|9905.9|9916.4|9906.4|9916.4|9906.4|9915.9|9905.9|3
1651055150000|2022-04-27 10:25:50|9916.1|9906.1|9915.9|9905.9|9916.1|9906.1|9915.4|9905.4|4
1651055160000|2022-04-27 10:26:00|9915.6|9905.6|9915.9|9905.9|9916.1|9906.1|9915.4|9905.4|8
1651055170000|2022-04-27 10:26:10|9915.6|9905.6|9916.9|9906.9|9916.9|9906.9|9915.6|9905.6|6
1651055180000|2022-04-27 10:26:20|9917.1|9907.1|9913.9|9903.9|9917.1|9907.1|9913.9|9903.9|8
1651055200000|2022-04-27 10:26:40|9913.4|9903.4|9912.1|9902.1|9913.4|9903.4|9911.9|9901.9|7
1651055210000|2022-04-27 10:26:50|9912.6|9902.6|9914.4|9904.4|9914.4|9904.4|9912.6|9902.6|8
1651055220000|2022-04-27 10:27:00|9914.6|9904.6|9913.9|9903.9|9915.4|9905.4|9913.9|9903.9|5
1651055230000|2022-04-27 10:27:10|9914.4|9904.4|9914.6|9904.6|9914.6|9904.6|9914.4|9904.4|2
1651055240000|2022-04-27 10:27:20|9914.4|9904.4|9914.4|9904.4|9914.4|9904.4|9914.4|9904.4|1
1651055250000|2022-04-27 10:27:30|9914.1|9904.1|9916.1|9906.1|9916.1|9906.1|9914.1|9904.1|3
1651055260000|2022-04-27 10:27:40|9916.4|9906.4|9917.6|9907.6|9917.6|9907.6|9916.4|9906.4|7
1651055270000|2022-04-27 10:27:50|9917.1|9907.1|9916.9|9906.9|9917.4|9907.4|9916.9|9906.9|6
1651055280000|2022-04-27 10:28:00|9917.1|9907.1|9917.9|9907.9|9917.9|9907.9|9916.1|9906.1|7
1651055290000|2022-04-27 10:28:10|9917.6|9907.6|9918.9|9908.9|9918.9|9908.9|9917.6|9907.6|4
1651055300000|2022-04-27 10:28:20|9918.6|9908.6|9919.6|9909.6|9919.6|9909.6|9918.6|9908.6|6
1651055310000|2022-04-27 10:28:30|9919.4|9909.4|9919.1|9909.1|9919.4|9909.4|9919.1|9909.1|4
1651055320000|2022-04-27 10:28:40|9918.6|9908.6|9918.1|9908.1|9918.6|9908.6|9917.9|9907.9|5
1651055330000|2022-04-27 10:28:50|9917.9|9907.9|9919.6|9909.6|9919.6|9909.6|9917.9|9907.9|3
1651055340000|2022-04-27 10:29:00|9919.1|9909.1|9917.9|9907.9|9919.1|9909.1|9917.6|9907.6|8
1651055350000|2022-04-27 10:29:10|9917.6|9907.6|9917.6|9907.6|9918.6|9908.6|9917.6|9907.6|7
1651055360000|2022-04-27 10:29:20|9917.4|9907.4|9916.4|9906.4|9917.4|9907.4|9916.4|9906.4|8
1651055370000|2022-04-27 10:29:30|9916.6|9906.6|9917.1|9907.1|9917.1|9907.1|9916.6|9906.6|9
1651055380000|2022-04-27 10:29:40|9917.4|9907.4|9917.9|9907.9|9917.9|9907.9|9917.4|9907.4|6
1651055390000|2022-04-27 10:29:50|9918.6|9908.6|9918.4|9908.4|9918.9|9908.9|9918.4|9908.4|3
1651055400000|2022-04-27 10:30:00|9918.1|9908.1|9916.9|9906.9|9918.1|9908.1|9916.9|9906.9|7
1651055410000|2022-04-27 10:30:10|9916.6|9906.6|9916.1|9906.1|9916.9|9906.9|9916.1|9906.1|7
1651055420000|2022-04-27 10:30:20|9916.4|9906.4|9916.9|9906.9|9916.9|9906.9|9916.1|9906.1|10
1651055430000|2022-04-27 10:30:30|9916.6|9906.6|9916.4|9906.4|9916.6|9906.6|9914.1|9904.1|8
1651055440000|2022-04-27 10:30:40|9916.6|9906.6|9916.6|9906.6|9916.6|9906.6|9916.6|9906.6|1
1651055450000|2022-04-27 10:30:50|9916.4|9906.4|9916.6|9906.6|9916.6|9906.6|9914.6|9904.6|8
1651055460000|2022-04-27 10:31:00|9916.4|9906.4|9916.6|9906.6|9916.6|9906.6|9916.4|9906.4|2
1651055470000|2022-04-27 10:31:10|9916.1|9906.1|9917.4|9907.4|9917.4|9907.4|9916.1|9906.1|5
1651055480000|2022-04-27 10:31:20|9917.9|9907.9|9919.9|9909.9|9919.9|9909.9|9917.9|9907.9|8
1651055490000|2022-04-27 10:31:30|9919.6|9909.6|9919.6|9909.6|9919.6|9909.6|9919.6|9909.6|1
1651055500000|2022-04-27 10:31:40|9920.6|9910.6|9920.6|9910.6|9920.6|9910.6|9920.6|9910.6|1
1651055510000|2022-04-27 10:31:50|9920.9|9910.9|9920.6|9910.6|9920.9|9910.9|9920.6|9910.6|2
1651055520000|2022-04-27 10:32:00|9920.9|9910.9|9921.6|9911.6|9921.9|9911.9|9920.9|9910.9|7
1651055530000|2022-04-27 10:32:10|9921.4|9911.4|9921.4|9911.4|9921.6|9911.6|9921.4|9911.4|3
1651055540000|2022-04-27 10:32:20|9921.6|9911.6|9921.6|9911.6|9921.6|9911.6|9921.6|9911.6|1
1651055550000|2022-04-27 10:32:30|9921.9|9911.9|9922.1|9912.1|9922.4|9912.4|9921.9|9911.9|5
1651055560000|2022-04-27 10:32:40|9922.4|9912.4|9924.1|9914.1|9924.1|9914.1|9922.4|9912.4|8
1651055580000|2022-04-27 10:33:00|9924.6|9914.6|9924.1|9914.1|9925.6|9915.6|9923.4|9913.4|9
1651055590000|2022-04-27 10:33:10|9924.4|9914.4|9923.9|9913.9|9924.6|9914.6|9923.9|9913.9|7
1651055600000|2022-04-27 10:33:20|9924.1|9914.1|9924.6|9914.6|9924.6|9914.6|9924.1|9914.1|5
1651055610000|2022-04-27 10:33:30|9924.4|9914.4|9924.1|9914.1|9924.6|9914.6|9923.9|9913.9|6
1651055620000|2022-04-27 10:33:40|9924.4|9914.4|9925.1|9915.1|9925.1|9915.1|9924.4|9914.4|3
1651055630000|2022-04-27 10:33:50|9925.4|9915.4|9925.1|9915.1|9925.4|9915.4|9925.1|9915.1|6
1651055640000|2022-04-27 10:34:00|9925.4|9915.4|9925.4|9915.4|9925.4|9915.4|9925.1|9915.1|3
1651055650000|2022-04-27 10:34:10|9925.1|9915.1|9924.6|9914.6|9925.1|9915.1|9924.6|9914.6|2
1651055660000|2022-04-27 10:34:20|9924.4|9914.4|9922.9|9912.9|9924.4|9914.4|9922.6|9912.6|4
1651055670000|2022-04-27 10:34:30|9922.6|9912.6|9923.9|9913.9|9923.9|9913.9|9922.6|9912.6|4
1651055680000|2022-04-27 10:34:40|9924.1|9914.1|9926.4|9916.4|9926.4|9916.4|9924.1|9914.1|6
1651055690000|2022-04-27 10:34:50|9926.6|9916.6|9925.9|9915.9|9926.6|9916.6|9925.9|9915.9|9
1651055700000|2022-04-27 10:35:00|9925.6|9915.6|9924.9|9914.9|9925.9|9915.9|9924.9|9914.9|5
1651055710000|2022-04-27 10:35:10|9924.4|9914.4|9924.4|9914.4|9924.6|9914.6|9923.4|9913.4|7
1651055720000|2022-04-27 10:35:20|9925.1|9915.1|9926.6|9916.6|9926.6|9916.6|9925.1|9915.1|5
1651055730000|2022-04-27 10:35:30|9927.1|9917.1|9928.1|9918.1|9928.6|9918.6|9927.1|9917.1|18
1651055740000|2022-04-27 10:35:40|9928.4|9918.4|9928.4|9918.4|9930.1|9920.1|9928.4|9918.4|6
1651055750000|2022-04-27 10:35:50|9928.6|9918.6|9929.4|9919.4|9929.9|9919.9|9927.6|9917.6|9
1651055760000|2022-04-27 10:36:00|9928.9|9918.9|9929.6|9919.6|9929.6|9919.6|9928.9|9918.9|4
1651055770000|2022-04-27 10:36:10|9929.4|9919.4|9929.6|9919.6|9929.6|9919.6|9929.4|9919.4|2
1651055780000|2022-04-27 10:36:20|9929.9|9919.9|9929.6|9919.6|9929.9|9919.9|9929.6|9919.6|2
1651055790000|2022-04-27 10:36:30|9929.4|9919.4|9927.9|9917.9|9929.4|9919.4|9927.9|9917.9|5
1651055800000|2022-04-27 10:36:40|9928.1|9918.1|9927.9|9917.9|9928.1|9918.1|9927.9|9917.9|2
1651055810000|2022-04-27 10:36:50|9928.1|9918.1|9927.6|9917.6|9928.1|9918.1|9927.6|9917.6|3
1651055830000|2022-04-27 10:37:10|9927.4|9917.4|9926.1|9916.1|9927.4|9917.4|9926.1|9916.1|8
1651055840000|2022-04-27 10:37:20|9926.4|9916.4|9926.6|9916.6|9926.9|9916.9|9926.4|9916.4|6
1651055850000|2022-04-27 10:37:30|9926.9|9916.9|9929.4|9919.4|9929.4|9919.4|9926.6|9916.6|8
1651055860000|2022-04-27 10:37:40|9929.6|9919.6|9929.9|9919.9|9929.9|9919.9|9929.4|9919.4|4
1651055870000|2022-04-27 10:37:50|9930.1|9920.1|9929.9|9919.9|9930.1|9920.1|9929.9|9919.9|2
1651055880000|2022-04-27 10:38:00|9930.4|9920.4|9931.9|9921.9|9931.9|9921.9|9930.1|9920.1|7
1651055890000|2022-04-27 10:38:10|9931.6|9921.6|9932.6|9922.6|9932.9|9922.9|9931.6|9921.6|10
1651055900000|2022-04-27 10:38:20|9932.9|9922.9|9933.4|9923.4|9933.9|9923.9|9932.6|9922.6|15
1651055910000|2022-04-27 10:38:30|9933.9|9923.9|9933.6|9923.6|9933.9|9923.9|9933.4|9923.4|3
1651055920000|2022-04-27 10:38:40|9933.4|9923.4|9930.9|9920.9|9933.4|9923.4|9930.4|9920.4|8
1651055930000|2022-04-27 10:38:50|9931.1|9921.1|9931.4|9921.4|9931.4|9921.4|9930.9|9920.9|7
1651055940000|2022-04-27 10:39:00|9930.9|9920.9|9931.1|9921.1|9931.4|9921.4|9930.6|9920.6|6
1651055950000|2022-04-27 10:39:10|9930.9|9920.9|9931.1|9921.1|9931.1|9921.1|9930.9|9920.9|2
1651055960000|2022-04-27 10:39:20|9931.4|9921.4|9931.4|9921.4|9931.4|9921.4|9931.1|9921.1|5
1651055970000|2022-04-27 10:39:30|9930.9|9920.9|9931.4|9921.4|9931.4|9921.4|9930.9|9920.9|2
1651055980000|2022-04-27 10:39:40|9930.9|9920.9|9930.6|9920.6|9931.1|9921.1|9930.6|9920.6|4
1651055990000|2022-04-27 10:39:50|9930.9|9920.9|9930.9|9920.9|9931.4|9921.4|9930.9|9920.9|3
1651056000000|2022-04-27 10:40:00|9931.1|9921.1|9930.9|9920.9|9931.4|9921.4|9930.4|9920.4|9
1651056010000|2022-04-27 10:40:10|9931.1|9921.1|9931.6|9921.6|9931.9|9921.9|9931.1|9921.1|5
1651056020000|2022-04-27 10:40:20|9931.4|9921.4|9931.6|9921.6|9931.6|9921.6|9931.1|9921.1|3
1651056030000|2022-04-27 10:40:30|9931.4|9921.4|9931.4|9921.4|9931.4|9921.4|9931.4|9921.4|1
1651056040000|2022-04-27 10:40:40|9931.6|9921.6|9931.4|9921.4|9931.6|9921.6|9931.4|9921.4|2
1651056050000|2022-04-27 10:40:50|9931.6|9921.6|9931.4|9921.4|9931.6|9921.6|9931.4|9921.4|4
1651056060000|2022-04-27 10:41:00|9931.6|9921.6|9931.4|9921.4|9931.6|9921.6|9931.4|9921.4|2
1651056070000|2022-04-27 10:41:10|9931.1|9921.1|9930.9|9920.9|9931.1|9921.1|9930.9|9920.9|2
1651056080000|2022-04-27 10:41:20|9931.1|9921.1|9930.9|9920.9|9931.1|9921.1|9930.9|9920.9|2
1651056090000|2022-04-27 10:41:30|9931.1|9921.1|9930.9|9920.9|9931.1|9921.1|9930.9|9920.9|6
1651056110000|2022-04-27 10:41:50|9931.4|9921.4|9932.1|9922.1|9932.1|9922.1|9931.4|9921.4|6
1651056120000|2022-04-27 10:42:00|9932.4|9922.4|9932.6|9922.6|9932.6|9922.6|9931.9|9921.9|4
1651056130000|2022-04-27 10:42:10|9932.4|9922.4|9932.1|9922.1|9932.4|9922.4|9932.1|9922.1|2
1651056140000|2022-04-27 10:42:20|9931.9|9921.9|9932.1|9922.1|9932.1|9922.1|9931.9|9921.9|2
1651056150000|2022-04-27 10:42:30|9931.9|9921.9|9931.4|9921.4|9931.9|9921.9|9931.4|9921.4|4
1651056180000|2022-04-27 10:43:00|9931.6|9921.6|9931.9|9921.9|9931.9|9921.9|9931.6|9921.6|2
1651056190000|2022-04-27 10:43:10|9932.1|9922.1|9933.1|9923.1|9933.4|9923.4|9932.1|9922.1|6
1651056200000|2022-04-27 10:43:20|9933.4|9923.4|9932.1|9922.1|9933.4|9923.4|9932.1|9922.1|4
1651056210000|2022-04-27 10:43:30|9932.6|9922.6|9932.6|9922.6|9932.6|9922.6|9932.6|9922.6|1
1651056250000|2022-04-27 10:44:10|9932.4|9922.4|9930.4|9920.4|9932.4|9922.4|9930.4|9920.4|3
1651056260000|2022-04-27 10:44:20|9930.1|9920.1|9929.4|9919.4|9930.1|9920.1|9929.4|9919.4|2
1651056270000|2022-04-27 10:44:30|9929.6|9919.6|9929.4|9919.4|9929.6|9919.6|9929.4|9919.4|2
1651056280000|2022-04-27 10:44:40|9929.1|9919.1|9928.9|9918.9|9929.4|9919.4|9928.9|9918.9|4
1651056290000|2022-04-27 10:44:50|9929.4|9919.4|9928.4|9918.4|9930.1|9920.1|9928.4|9918.4|7
1651056300000|2022-04-27 10:45:00|9928.1|9918.1|9926.9|9916.9|9928.4|9918.4|9926.1|9916.1|6
1651056310000|2022-04-27 10:45:10|9929.6|9919.6|9931.6|9921.6|9931.9|9921.9|9929.1|9919.1|12
1651056320000|2022-04-27 10:45:20|9931.1|9921.1|9927.6|9917.6|9931.6|9921.6|9927.6|9917.6|14
1651056330000|2022-04-27 10:45:30|9927.4|9917.4|9926.9|9916.9|9927.4|9917.4|9926.9|9916.9|3
1651056340000|2022-04-27 10:45:40|9926.6|9916.6|9926.4|9916.4|9926.6|9916.6|9926.1|9916.1|6
1651056350000|2022-04-27 10:45:50|9926.9|9916.9|9925.1|9915.1|9927.4|9917.4|9924.9|9914.9|14
1651056360000|2022-04-27 10:46:00|9924.4|9914.4|9924.4|9914.4|9924.6|9914.6|9924.1|9914.1|5
1651056370000|2022-04-27 10:46:10|9924.6|9914.6|9924.1|9914.1|9925.4|9915.4|9924.1|9914.1|11
1651056380000|2022-04-27 10:46:20|9923.6|9913.6|9922.1|9912.1|9923.6|9913.6|9922.1|9912.1|6
1651056390000|2022-04-27 10:46:30|9922.4|9912.4|9922.4|9912.4|9922.6|9912.6|9922.1|9912.1|5
1651056400000|2022-04-27 10:46:40|9922.1|9912.1|9922.4|9912.4|9922.9|9912.9|9922.1|9912.1|6
1651056410000|2022-04-27 10:46:50|9922.6|9912.6|9921.4|9911.4|9922.9|9912.9|9921.4|9911.4|5
1651056420000|2022-04-27 10:47:00|9921.6|9911.6|9923.9|9913.9|9923.9|9913.9|9921.6|9911.6|16
1651056430000|2022-04-27 10:47:10|9923.6|9913.6|9923.4|9913.4|9923.9|9913.9|9923.4|9913.4|6
1651056440000|2022-04-27 10:47:20|9923.6|9913.6|9926.6|9916.6|9926.6|9916.6|9923.6|9913.6|7
1651056450000|2022-04-27 10:47:30|9926.9|9916.9|9926.9|9916.9|9927.1|9917.1|9926.9|9916.9|3
1651056460000|2022-04-27 10:47:40|9927.1|9917.1|9926.4|9916.4|9927.1|9917.1|9926.4|9916.4|6
1651056470000|2022-04-27 10:47:50|9926.6|9916.6|9928.1|9918.1|9928.1|9918.1|9926.6|9916.6|4
1651056480000|2022-04-27 10:48:00|9927.9|9917.9|9925.6|9915.6|9927.9|9917.9|9925.6|9915.6|12
1651056490000|2022-04-27 10:48:10|9925.9|9915.9|9926.9|9916.9|9926.9|9916.9|9925.9|9915.9|5
1651056500000|2022-04-27 10:48:20|9927.1|9917.1|9927.1|9917.1|9927.6|9917.6|9927.1|9917.1|5
1651056510000|2022-04-27 10:48:30|9927.4|9917.4|9928.9|9918.9|9928.9|9918.9|9927.4|9917.4|6
1651056520000|2022-04-27 10:48:40|9928.6|9918.6|9928.1|9918.1|9928.9|9918.9|9927.9|9917.9|5
1651056530000|2022-04-27 10:48:50|9928.6|9918.6|9928.1|9918.1|9928.6|9918.6|9928.1|9918.1|2
1651056550000|2022-04-27 10:49:10|9927.9|9917.9|9928.1|9918.1|9928.1|9918.1|9927.9|9917.9|2
1651056560000|2022-04-27 10:49:20|9928.6|9918.6|9928.4|9918.4|9928.6|9918.6|9928.4|9918.4|2
1651056570000|2022-04-27 10:49:30|9929.1|9919.1|9928.6|9918.6|9929.1|9919.1|9928.6|9918.6|5
1651056580000|2022-04-27 10:49:40|9928.9|9918.9|9928.9|9918.9|9928.9|9918.9|9928.9|9918.9|1
1651056590000|2022-04-27 10:49:50|9928.6|9918.6|9925.4|9915.4|9928.6|9918.6|9924.6|9914.6|8
1651056600000|2022-04-27 10:50:00|9925.1|9915.1|9925.1|9915.1|9925.4|9915.4|9924.4|9914.4|9
1651056610000|2022-04-27 10:50:10|9924.4|9914.4|9923.6|9913.6|9924.6|9914.6|9923.4|9913.4|10
1651056620000|2022-04-27 10:50:20|9923.9|9913.9|9923.9|9913.9|9923.9|9913.9|9923.9|9913.9|1
1651056650000|2022-04-27 10:50:50|9923.6|9913.6|9922.6|9912.6|9923.6|9913.6|9922.4|9912.4|5
1651056660000|2022-04-27 10:51:00|9922.9|9912.9|9926.4|9916.4|9926.4|9916.4|9922.9|9912.9|5
1651056670000|2022-04-27 10:51:10|9926.1|9916.1|9924.4|9914.4|9926.1|9916.1|9924.4|9914.4|2
1651056680000|2022-04-27 10:51:20|9924.9|9914.9|9924.9|9914.9|9925.9|9915.9|9924.9|9914.9|6
1651056690000|2022-04-27 10:51:30|9924.1|9914.1|9923.4|9913.4|9924.1|9914.1|9923.4|9913.4|5
1651056700000|2022-04-27 10:51:40|9923.1|9913.1|9922.4|9912.4|9923.1|9913.1|9922.4|9912.4|5
1651056710000|2022-04-27 10:51:50|9922.1|9912.1|9922.1|9912.1|9922.4|9912.4|9922.1|9912.1|7
1651056720000|2022-04-27 10:52:00|9921.6|9911.6|9921.1|9911.1|9921.6|9911.6|9921.1|9911.1|5
1651056730000|2022-04-27 10:52:10|9921.4|9911.4|9920.6|9910.6|9921.4|9911.4|9920.6|9910.6|6
1651056740000|2022-04-27 10:52:20|9920.9|9910.9|9920.9|9910.9|9921.1|9911.1|9919.6|9909.6|10
1651056750000|2022-04-27 10:52:30|9921.1|9911.1|9923.1|9913.1|9923.1|9913.1|9921.1|9911.1|5
1651056760000|2022-04-27 10:52:40|9922.9|9912.9|9923.1|9913.1|9923.1|9913.1|9922.9|9912.9|4
1651056770000|2022-04-27 10:52:50|9922.6|9912.6|9923.6|9913.6|9924.4|9914.4|9922.6|9912.6|4
1651056780000|2022-04-27 10:53:00|9923.4|9913.4|9922.4|9912.4|9923.4|9913.4|9922.4|9912.4|3
1651056790000|2022-04-27 10:53:10|9922.6|9912.6|9924.4|9914.4|9924.6|9914.6|9922.6|9912.6|8
1651056800000|2022-04-27 10:53:20|9924.1|9914.1|9924.6|9914.6|9925.1|9915.1|9924.1|9914.1|8
1651056810000|2022-04-27 10:53:30|9924.9|9914.9|9924.9|9914.9|9924.9|9914.9|9924.9|9914.9|1
1651056820000|2022-04-27 10:53:40|9925.6|9915.6|9925.1|9915.1|9925.9|9915.9|9924.9|9914.9|4
1651056830000|2022-04-27 10:53:50|9925.4|9915.4|9926.6|9916.6|9926.6|9916.6|9925.4|9915.4|5
1651056840000|2022-04-27 10:54:00|9926.4|9916.4|9926.1|9916.1|9926.4|9916.4|9926.1|9916.1|2
1651056850000|2022-04-27 10:54:10|9926.4|9916.4|9926.4|9916.4|9926.9|9916.9|9926.4|9916.4|5
1651056860000|2022-04-27 10:54:20|9926.6|9916.6|9927.4|9917.4|9927.4|9917.4|9926.6|9916.6|6
1651056870000|2022-04-27 10:54:30|9927.1|9917.1|9927.4|9917.4|9927.4|9917.4|9927.1|9917.1|4
1651056880000|2022-04-27 10:54:40|9927.1|9917.1|9927.1|9917.1|9927.4|9917.4|9927.1|9917.1|3
1651056890000|2022-04-27 10:54:50|9926.9|9916.9|9928.1|9918.1|9928.1|9918.1|9926.6|9916.6|7
1651056900000|2022-04-27 10:55:00|9928.4|9918.4|9928.1|9918.1|9928.9|9918.9|9928.1|9918.1|9
1651056920000|2022-04-27 10:55:20|9928.4|9918.4|9929.4|9919.4|9929.4|9919.4|9928.4|9918.4|3
1651056950000|2022-04-27 10:55:50|9928.9|9918.9|9928.4|9918.4|9928.9|9918.9|9927.9|9917.9|5
1651056960000|2022-04-27 10:56:00|9928.9|9918.9|9928.9|9918.9|9928.9|9918.9|9928.9|9918.9|1
1651056970000|2022-04-27 10:56:10|9928.6|9918.6|9927.9|9917.9|9928.6|9918.6|9927.9|9917.9|4
1651056980000|2022-04-27 10:56:20|9927.6|9917.6|9927.1|9917.1|9927.6|9917.6|9926.9|9916.9|3
1651056990000|2022-04-27 10:56:30|9928|9918|9928.1|9918.1|9928.6|9918.6|9927.9|9917.9|5
1651057000000|2022-04-27 10:56:40|9927.9|9917.9|9928.1|9918.1|9928.1|9918.1|9927.9|9917.9|2
1651057010000|2022-04-27 10:56:50|9928.6|9918.6|9928.1|9918.1|9928.6|9918.6|9928.1|9918.1|4
1651057020000|2022-04-27 10:57:00|9927.9|9917.9|9926.4|9916.4|9927.9|9917.9|9926.4|9916.4|3
1651057030000|2022-04-27 10:57:10|9926.1|9916.1|9924.4|9914.4|9926.6|9916.6|9924.4|9914.4|9
1651057040000|2022-04-27 10:57:20|9924.9|9914.9|9925.1|9915.1|9925.1|9915.1|9924.6|9914.6|4
1651057050000|2022-04-27 10:57:30|9924.6|9914.6|9924.4|9914.4|9924.6|9914.6|9924.4|9914.4|2
1651057060000|2022-04-27 10:57:40|9924.1|9914.1|9924.1|9914.1|9924.4|9914.4|9924.1|9914.1|5
1651057080000|2022-04-27 10:58:00|9923.9|9913.9|9922.9|9912.9|9924.1|9914.1|9922.9|9912.9|5
1651057090000|2022-04-27 10:58:10|9922.6|9912.6|9922.9|9912.9|9922.9|9912.9|9921.6|9911.6|13
1651057100000|2022-04-27 10:58:20|9922.4|9912.4|9923.4|9913.4|9923.6|9913.6|9921.9|9911.9|4
1651057110000|2022-04-27 10:58:30|9922.6|9912.6|9923.4|9913.4|9923.4|9913.4|9922.6|9912.6|3
1651057130000|2022-04-27 10:58:50|9923.6|9913.6|9923.1|9913.1|9923.6|9913.6|9923.1|9913.1|5
1651057140000|2022-04-27 10:59:00|9923.4|9913.4|9923.4|9913.4|9923.6|9913.6|9923.4|9913.4|3
1651057150000|2022-04-27 10:59:10|9923.6|9913.6|9923.4|9913.4|9923.6|9913.6|9923.4|9913.4|4
1651057190000|2022-04-27 10:59:50|9923.1|9913.1|9923.1|9913.1|9923.1|9913.1|9923.1|9913.1|1
1651057200000|2022-04-27 11:00:00|9922.9|9912.9|9921.6|9911.6|9922.9|9912.9|9921.6|9911.6|9
1651057210000|2022-04-27 11:00:10|9921.4|9911.4|9920.6|9910.6|9921.6|9911.6|9920.4|9910.4|6
1651057220000|2022-04-27 11:00:20|9921.1|9911.1|9924.4|9914.4|9924.4|9914.4|9921.1|9911.1|4
1651057230000|2022-04-27 11:00:30|9924.1|9914.1|9924.1|9914.1|9924.9|9914.9|9923.1|9913.1|9
1651057240000|2022-04-27 11:00:40|9923.9|9913.9|9924.1|9914.1|9924.1|9914.1|9923.9|9913.9|4
1651057250000|2022-04-27 11:00:50|9923.9|9913.9|9923.9|9913.9|9925.1|9915.1|9923.9|9913.9|8
1651057260000|2022-04-27 11:01:00|9922.4|9912.4|9922.9|9912.9|9922.9|9912.9|9922.4|9912.4|6
1651057270000|2022-04-27 11:01:10|9922.6|9912.6|9923.4|9913.4|9923.6|9913.6|9922.4|9912.4|8
1651057280000|2022-04-27 11:01:20|9923.1|9913.1|9923.1|9913.1|9923.1|9913.1|9922.6|9912.6|6
1651057290000|2022-04-27 11:01:30|9922.9|9912.9|9922.9|9912.9|9922.9|9912.9|9922.9|9912.9|1
1651057300000|2022-04-27 11:01:40|9922.4|9912.4|9922.1|9912.1|9922.6|9912.6|9922.1|9912.1|16
1651057310000|2022-04-27 11:01:50|9921.6|9911.6|9921.9|9911.9|9921.9|9911.9|9921.4|9911.4|6
1651057320000|2022-04-27 11:02:00|9922.1|9912.1|9926.9|9916.9|9927.4|9917.4|9922.1|9912.1|15
1651057330000|2022-04-27 11:02:10|9925.9|9915.9|9927.4|9917.4|9927.4|9917.4|9925.9|9915.9|4
1651057340000|2022-04-27 11:02:20|9927.1|9917.1|9926.9|9916.9|9927.6|9917.6|9926.9|9916.9|5
1651057350000|2022-04-27 11:02:30|9926.6|9916.6|9925.1|9915.1|9926.6|9916.6|9924.9|9914.9|7
1651057360000|2022-04-27 11:02:40|9924.9|9914.9|9925.1|9915.1|9925.1|9915.1|9924.9|9914.9|12
1651057370000|2022-04-27 11:02:50|9924.9|9914.9|9924.9|9914.9|9925.1|9915.1|9924.9|9914.9|3
1651057380000|2022-04-27 11:03:00|9924.6|9914.6|9923.6|9913.6|9924.6|9914.6|9923.1|9913.1|9
1651057390000|2022-04-27 11:03:10|9923.4|9913.4|9923.6|9913.6|9923.6|9913.6|9923.1|9913.1|6
1651057400000|2022-04-27 11:03:20|9923.4|9913.4|9921.9|9911.9|9923.6|9913.6|9921.6|9911.6|10
1651057410000|2022-04-27 11:03:30|9922.1|9912.1|9923.4|9913.4|9924.4|9914.4|9922.1|9912.1|8
1651057420000|2022-04-27 11:03:40|9923.6|9913.6|9923.4|9913.4|9923.9|9913.9|9923.4|9913.4|4
1651057430000|2022-04-27 11:03:50|9923.6|9913.6|9924.1|9914.1|9924.4|9914.4|9923.6|9913.6|4
1651057440000|2022-04-27 11:04:00|9923.9|9913.9|9923.9|9913.9|9923.9|9913.9|9923.9|9913.9|1
1651057450000|2022-04-27 11:04:10|9923.4|9913.4|9923.4|9913.4|9923.4|9913.4|9923.4|9913.4|1
1651057460000|2022-04-27 11:04:20|9923.6|9913.6|9922.9|9912.9|9923.6|9913.6|9922.9|9912.9|3
1651057470000|2022-04-27 11:04:30|9923.1|9913.1|9921.9|9911.9|9923.1|9913.1|9921.6|9911.6|8
1651057490000|2022-04-27 11:04:50|9922.1|9912.1|9921.9|9911.9|9922.1|9912.1|9921.9|9911.9|2
1651057510000|2022-04-27 11:05:10|9921.6|9911.6|9921.6|9911.6|9921.9|9911.9|9921.4|9911.4|5
1651057520000|2022-04-27 11:05:20|9921.4|9911.4|9921.6|9911.6|9921.6|9911.6|9921.4|9911.4|2
1651057530000|2022-04-27 11:05:30|9921.1|9911.1|9921.1|9911.1|9921.6|9911.6|9921.1|9911.1|4
1651057540000|2022-04-27 11:05:40|9921.4|9911.4|9922.1|9912.1|9922.1|9912.1|9921.4|9911.4|7
1651057550000|2022-04-27 11:05:50|9921.9|9911.9|9922.1|9912.1|9922.1|9912.1|9921.9|9911.9|6
1651057560000|2022-04-27 11:06:00|9922.6|9912.6|9921.4|9911.4|9922.9|9912.9|9921.4|9911.4|11
1651057570000|2022-04-27 11:06:10|9921.9|9911.9|9922.1|9912.1|9922.6|9912.6|9921.9|9911.9|6
1651057580000|2022-04-27 11:06:20|9922.4|9912.4|9922.4|9912.4|9922.9|9912.9|9922.4|9912.4|8
1651057590000|2022-04-27 11:06:30|9922.6|9912.6|9923.4|9913.4|9923.6|9913.6|9922.6|9912.6|5
1651057600000|2022-04-27 11:06:40|9922.6|9912.6|9921.1|9911.1|9922.6|9912.6|9921.1|9911.1|4
1651057610000|2022-04-27 11:06:50|9920.6|9910.6|9920.9|9910.9|9921.1|9911.1|9920.1|9910.1|6
1651057620000|2022-04-27 11:07:00|9921.1|9911.1|9920.9|9910.9|9921.9|9911.9|9920.9|9910.9|7
1651057630000|2022-04-27 11:07:10|9921.1|9911.1|9919.6|9909.6|9921.1|9911.1|9919.6|9909.6|7
1651057640000|2022-04-27 11:07:20|9919.9|9909.9|9920.4|9910.4|9920.4|9910.4|9919.6|9909.6|5
1651057650000|2022-04-27 11:07:30|9920.1|9910.1|9919.6|9909.6|9920.1|9910.1|9919.6|9909.6|4
1651057660000|2022-04-27 11:07:40|9919.9|9909.9|9920.1|9910.1|9920.1|9910.1|9919.9|9909.9|2
1651057670000|2022-04-27 11:07:50|9920.4|9910.4|9920.6|9910.6|9920.6|9910.6|9920.4|9910.4|2
1651057700000|2022-04-27 11:08:20|9920.4|9910.4|9920.1|9910.1|9920.4|9910.4|9920.1|9910.1|2
1651057710000|2022-04-27 11:08:30|9919.6|9909.6|9919.1|9909.1|9919.6|9909.6|9918.9|9908.9|4
1651057720000|2022-04-27 11:08:40|9918.9|9908.9|9918.9|9908.9|9919.1|9909.1|9918.9|9908.9|5
1651057740000|2022-04-27 11:09:00|9919.1|9909.1|9921.6|9911.6|9921.6|9911.6|9919.1|9909.1|4
1651057750000|2022-04-27 11:09:10|9922.1|9912.1|9922.1|9912.1|9922.1|9912.1|9922.1|9912.1|1
1651057760000|2022-04-27 11:09:20|9921.6|9911.6|9921.9|9911.9|9922.1|9912.1|9921.6|9911.6|6
1651057770000|2022-04-27 11:09:30|9921.6|9911.6|9921.9|9911.9|9922.4|9912.4|9921.6|9911.6|10
1651057780000|2022-04-27 11:09:40|9922.1|9912.1|9921.6|9911.6|9922.1|9912.1|9921.6|9911.6|5
1651057800000|2022-04-27 11:10:00|9921.4|9911.4|9921.4|9911.4|9921.4|9911.4|9921.4|9911.4|1
1651057810000|2022-04-27 11:10:10|9921.1|9911.1|9919.9|9909.9|9921.1|9911.1|9919.9|9909.9|2
1651057820000|2022-04-27 11:10:20|9920.4|9910.4|9919.4|9909.4|9920.4|9910.4|9918.9|9908.9|7
1651057830000|2022-04-27 11:10:30|9919.6|9909.6|9919.9|9909.9|9919.9|9909.9|9919.6|9909.6|2
1651057840000|2022-04-27 11:10:40|9920.1|9910.1|9920.6|9910.6|9920.6|9910.6|9920.1|9910.1|2
1651057850000|2022-04-27 11:10:50|9920.4|9910.4|9920.9|9910.9|9920.9|9910.9|9920.1|9910.1|5
1651057860000|2022-04-27 11:11:00|9920.6|9910.6|9920.4|9910.4|9920.6|9910.6|9920.4|9910.4|2
1651057870000|2022-04-27 11:11:10|9920.6|9910.6|9920.6|9910.6|9920.6|9910.6|9920.6|9910.6|1
1651057880000|2022-04-27 11:11:20|9920.9|9910.9|9920.4|9910.4|9920.9|9910.9|9920.4|9910.4|3
1651057890000|2022-04-27 11:11:30|9920.6|9910.6|9920.9|9910.9|9920.9|9910.9|9920.6|9910.6|2
1651057900000|2022-04-27 11:11:40|9920.4|9910.4|9920.6|9910.6|9920.6|9910.6|9920.4|9910.4|2
1651057910000|2022-04-27 11:11:50|9920.9|9910.9|9920.9|9910.9|9920.9|9910.9|9920.9|9910.9|1
1651057920000|2022-04-27 11:12:00|9920.4|9910.4|9921.4|9911.4|9921.6|9911.6|9920.4|9910.4|7
1651057930000|2022-04-27 11:12:10|9921.6|9911.6|9921.6|9911.6|9921.6|9911.6|9921.6|9911.6|1
1651057940000|2022-04-27 11:12:20|9922.1|9912.1|9922.1|9912.1|9922.1|9912.1|9922.1|9912.1|1
1651057950000|2022-04-27 11:12:30|9922.4|9912.4|9922.4|9912.4|9922.4|9912.4|9922.1|9912.1|3
1651057970000|2022-04-27 11:12:50|9922.6|9912.6|9923.1|9913.1|9923.1|9913.1|9922.6|9912.6|2
1651057980000|2022-04-27 11:13:00|9923.4|9913.4|9923.4|9913.4|9923.6|9913.6|9923.1|9913.1|7
1651058010000|2022-04-27 11:13:30|9923.1|9913.1|9923.1|9913.1|9923.1|9913.1|9923.1|9913.1|1
1651058030000|2022-04-27 11:13:50|9923.4|9913.4|9923.4|9913.4|9923.4|9913.4|9923.4|9913.4|1
1651058040000|2022-04-27 11:14:00|9923.6|9913.6|9924.4|9914.4|9924.4|9914.4|9923.6|9913.6|2
1651058050000|2022-04-27 11:14:10|9923.9|9913.9|9923.9|9913.9|9924.4|9914.4|9923.9|9913.9|7
1651058070000|2022-04-27 11:14:30|9924.1|9914.1|9923.9|9913.9|9924.1|9914.1|9923.9|9913.9|6
1651058080000|2022-04-27 11:14:40|9924.4|9914.4|9924.4|9914.4|9924.4|9914.4|9923.9|9913.9|5
1651058100000|2022-04-27 11:15:00|9924.9|9914.9|9924.9|9914.9|9924.9|9914.9|9924.9|9914.9|1
1651058120000|2022-04-27 11:15:20|9925.1|9915.1|9924.9|9914.9|9925.1|9915.1|9924.9|9914.9|2
1651058130000|2022-04-27 11:15:30|9925.1|9915.1|9924.9|9914.9|9925.1|9915.1|9924.9|9914.9|2
1651058150000|2022-04-27 11:15:50|9924.6|9914.6|9921.1|9911.1|9924.9|9914.9|9921.1|9911.1|3
1651058160000|2022-04-27 11:16:00|9921.4|9911.4|9919|9909|9921.4|9911.4|9919|9909|6
1651058170000|2022-04-27 11:16:10|9919.1|9909.1|9918.9|9908.9|9919.1|9909.1|9918.9|9908.9|2
1651058180000|2022-04-27 11:16:20|9918.6|9908.6|9918.1|9908.1|9918.9|9908.9|9917.9|9907.9|7
1651058190000|2022-04-27 11:16:30|9918.6|9908.6|9918.6|9908.6|9918.6|9908.6|9918.6|9908.6|1
1651058200000|2022-04-27 11:16:40|9918.4|9908.4|9918.4|9908.4|9918.4|9908.4|9918.4|9908.4|1
1651058210000|2022-04-27 11:16:50|9917.9|9907.9|9920.4|9910.4|9922.4|9912.4|9917.9|9907.9|7
1651058220000|2022-04-27 11:17:00|9920.6|9910.6|9921.1|9911.1|9921.1|9911.1|9920.6|9910.6|7
1651058230000|2022-04-27 11:17:10|9921.4|9911.4|9923.1|9913.1|9923.9|9913.9|9921.4|9911.4|8
1651058240000|2022-04-27 11:17:20|9923.4|9913.4|9923.4|9913.4|9923.6|9913.6|9923.4|9913.4|3
1651058250000|2022-04-27 11:17:30|9924.4|9914.4|9925.6|9915.6|9926.5|9916.5|9924.4|9914.4|3
1651058260000|2022-04-27 11:17:40|9925.9|9915.9|9927.9|9917.9|9927.9|9917.9|9925.9|9915.9|10
1651058270000|2022-04-27 11:17:50|9928.1|9918.1|9928.4|9918.4|9928.4|9918.4|9927.9|9917.9|3
1651058280000|2022-04-27 11:18:00|9927.9|9917.9|9928.1|9918.1|9928.1|9918.1|9927.9|9917.9|4
1651058290000|2022-04-27 11:18:10|9928.4|9918.4|9928.4|9918.4|9928.4|9918.4|9928.1|9918.1|3
1651058300000|2022-04-27 11:18:20|9928.6|9918.6|9930.1|9920.1|9930.4|9920.4|9928.6|9918.6|3
1651058310000|2022-04-27 11:18:30|9929.9|9919.9|9927.9|9917.9|9929.9|9919.9|9927.6|9917.6|7
1651058320000|2022-04-27 11:18:40|9927.6|9917.6|9927.6|9917.6|9927.6|9917.6|9927.6|9917.6|1
1651058350000|2022-04-27 11:19:10|9926.9|9916.9|9926.9|9916.9|9926.9|9916.9|9926.9|9916.9|1
1651058360000|2022-04-27 11:19:20|9926.6|9916.6|9925.9|9915.9|9926.6|9916.6|9925.9|9915.9|3
1651058370000|2022-04-27 11:19:30|9926.1|9916.1|9925.9|9915.9|9926.1|9916.1|9925.9|9915.9|10
1651058380000|2022-04-27 11:19:40|9926.1|9916.1|9924.4|9914.4|9926.1|9916.1|9924.1|9914.1|7
1651058390000|2022-04-27 11:19:50|9924.1|9914.1|9922.6|9912.6|9924.4|9914.4|9922.6|9912.6|10
1651058400000|2022-04-27 11:20:00|9923.1|9913.1|9924.6|9914.6|9924.6|9914.6|9923.1|9913.1|3
1651058410000|2022-04-27 11:20:10|9924.9|9914.9|9925.4|9915.4|9925.4|9915.4|9924.9|9914.9|3
1651058420000|2022-04-27 11:20:20|9925.6|9915.6|9925.4|9915.4|9925.6|9915.6|9925.4|9915.4|2
1651058430000|2022-04-27 11:20:30|9925.1|9915.1|9925.4|9915.4|9925.4|9915.4|9924.9|9914.9|4
1651058440000|2022-04-27 11:20:40|9925.1|9915.1|9926.1|9916.1|9926.4|9916.4|9924.9|9914.9|6
1651058450000|2022-04-27 11:20:50|9926.6|9916.6|9926.6|9916.6|9926.6|9916.6|9926.1|9916.1|3
1651058460000|2022-04-27 11:21:00|9926.9|9916.9|9927.1|9917.1|9927.1|9917.1|9926.6|9916.6|3
1651058470000|2022-04-27 11:21:10|9927.4|9917.4|9927.4|9917.4|9927.4|9917.4|9927.1|9917.1|11
1651058480000|2022-04-27 11:21:20|9926.9|9916.9|9926.6|9916.6|9926.9|9916.9|9926.6|9916.6|2
1651058490000|2022-04-27 11:21:30|9927.1|9917.1|9926.6|9916.6|9927.1|9917.1|9926.6|9916.6|5
1651058500000|2022-04-27 11:21:40|9925.9|9915.9|9925.1|9915.1|9925.9|9915.9|9925.1|9915.1|6
1651058510000|2022-04-27 11:21:50|9924.9|9914.9|9924.1|9914.1|9925.1|9915.1|9924.1|9914.1|5
1651058520000|2022-04-27 11:22:00|9923.9|9913.9|9924.4|9914.4|9924.4|9914.4|9923.9|9913.9|3
1651058530000|2022-04-27 11:22:10|9924.1|9914.1|9924.6|9914.6|9924.6|9914.6|9924.1|9914.1|3
1651058540000|2022-04-27 11:22:20|9924.9|9914.9|9926.9|9916.9|9926.9|9916.9|9924.9|9914.9|5
1651058550000|2022-04-27 11:22:30|9927.1|9917.1|9927.6|9917.6|9927.6|9917.6|9927.1|9917.1|5
1651058560000|2022-04-27 11:22:40|9927.4|9917.4|9927.1|9917.1|9927.6|9917.6|9927.1|9917.1|7
1651058570000|2022-04-27 11:22:50|9926.9|9916.9|9926.9|9916.9|9926.9|9916.9|9926.9|9916.9|1
1651058580000|2022-04-27 11:23:00|9926.6|9916.6|9925.1|9915.1|9926.6|9916.6|9925.1|9915.1|3
1651058590000|2022-04-27 11:23:10|9924.9|9914.9|9923.4|9913.4|9925.1|9915.1|9923.4|9913.4|7
1651058600000|2022-04-27 11:23:20|9923.1|9913.1|9922.6|9912.6|9923.1|9913.1|9922.6|9912.6|3
1651058610000|2022-04-27 11:23:30|9922.9|9912.9|9923.1|9913.1|9923.1|9913.1|9922.9|9912.9|6
1651058630000|2022-04-27 11:23:50|9923.6|9913.6|9923.6|9913.6|9923.6|9913.6|9923.6|9913.6|1
1651058640000|2022-04-27 11:24:00|9924.6|9914.6|9922.6|9912.6|9925.4|9915.4|9922.6|9912.6|12
1651058650000|2022-04-27 11:24:10|9923.4|9913.4|9922.6|9912.6|9923.4|9913.4|9922.4|9912.4|5
1651058660000|2022-04-27 11:24:20|9922.4|9912.4|9926.4|9916.4|9926.4|9916.4|9922.4|9912.4|4
1651058670000|2022-04-27 11:24:30|9925.6|9915.6|9925.9|9915.9|9925.9|9915.9|9924.1|9914.1|8
1651058680000|2022-04-27 11:24:40|9925.6|9915.6|9925.1|9915.1|9926.4|9916.4|9925.1|9915.1|12
1651058690000|2022-04-27 11:24:50|9923.9|9913.9|9923.9|9913.9|9924.9|9914.9|9923.6|9913.6|5
1651058700000|2022-04-27 11:25:00|9923.6|9913.6|9922.1|9912.1|9923.6|9913.6|9922.1|9912.1|5
1651058710000|2022-04-27 11:25:10|9921.6|9911.6|9921.6|9911.6|9921.6|9911.6|9921.6|9911.6|1
1651058720000|2022-04-27 11:25:20|9921.4|9911.4|9921.1|9911.1|9921.4|9911.4|9920.6|9910.6|6
1651058730000|2022-04-27 11:25:30|9920.9|9910.9|9920.9|9910.9|9920.9|9910.9|9920.6|9910.6|3
1651058740000|2022-04-27 11:25:40|9921.1|9911.1|9921.1|9911.1|9921.4|9911.4|9921.1|9911.1|7
1651058760000|2022-04-27 11:26:00|9920.9|9910.9|9921.4|9911.4|9921.4|9911.4|9919.6|9909.6|4
1651058770000|2022-04-27 11:26:10|9921.6|9911.6|9923.1|9913.1|9929.1|9914.4|9921.6|9909.1|5
1651058790000|2022-04-27 11:26:30|9923.4|9913.4|9924.4|9914.4|9925.1|9915.1|9923.4|9913.4|6
1651058800000|2022-04-27 11:26:40|9923.9|9913.9|9923.9|9913.9|9924.4|9914.4|9923.9|9913.9|5
1651058810000|2022-04-27 11:26:50|9923.6|9913.6|9919.4|9909.4|9924.1|9914.1|9919.4|9909.4|8
1651058820000|2022-04-27 11:27:00|9919.9|9909.9|9918.1|9908.1|9919.9|9909.9|9918.1|9908.1|6
1651058830000|2022-04-27 11:27:10|9918.4|9908.4|9918.4|9908.4|9918.4|9908.4|9918.4|9908.4|1
1651058840000|2022-04-27 11:27:20|9918.1|9908.1|9916.1|9906.1|9918.1|9908.1|9916.1|9906.1|9
1651058850000|2022-04-27 11:27:30|9915.9|9905.9|9915.4|9905.4|9916.1|9906.1|9915.4|9905.4|4
1651058860000|2022-04-27 11:27:40|9915.6|9905.6|9915.9|9905.9|9916.1|9906.1|9915.6|9905.6|8
1651058880000|2022-04-27 11:28:00|9914.9|9904.9|9915.9|9905.9|9915.9|9905.9|9914.9|9904.9|3
1651058890000|2022-04-27 11:28:10|9916.1|9906.1|9914.4|9904.4|9916.6|9906.6|9913.9|9903.9|7
1651058900000|2022-04-27 11:28:20|9914.9|9904.9|9909.9|9899.9|9915.9|9905.9|9909.9|9899.9|6
1651058910000|2022-04-27 11:28:30|9910|9900|9909.9|9899.9|9910|9900|9909.9|9899.9|2
1651058920000|2022-04-27 11:28:40|9910.3|9900.3|9912.6|9902.6|9912.6|9902.6|9909.1|9899.1|8
1651058930000|2022-04-27 11:28:50|9913.1|9903.1|9915.1|9905.1|9915.1|9905.1|9912.9|9902.9|9
1651058940000|2022-04-27 11:29:00|9915.9|9905.9|9915.9|9905.9|9918.1|9908.1|9915.6|9905.6|10
1651058950000|2022-04-27 11:29:10|9915.6|9905.6|9913.4|9903.4|9916.4|9906.4|9913.4|9903.4|7
1651058960000|2022-04-27 11:29:20|9914.1|9904.1|9916.4|9906.4|9916.6|9906.6|9914.1|9904.1|4
1651058970000|2022-04-27 11:29:30|9916.9|9906.9|9917.9|9907.9|9918.1|9908.1|9916.9|9906.9|8
1651058980000|2022-04-27 11:29:40|9918.1|9908.1|9918.1|9908.1|9918.4|9908.4|9917.9|9907.9|7
1651058990000|2022-04-27 11:29:50|9918.4|9908.4|9917.9|9907.9|9918.4|9908.4|9917.9|9907.9|3
1651059000000|2022-04-27 11:30:00|9917.6|9907.6|9916.6|9906.6|9917.6|9907.6|9916.4|9906.4|10
1651059010000|2022-04-27 11:30:10|9916.1|9906.1|9912.9|9902.9|9916.1|9906.1|9912.6|9902.6|11
1651059020000|2022-04-27 11:30:20|9913.1|9903.1|9911.4|9901.4|9913.1|9903.1|9911.4|9901.4|5
1651059030000|2022-04-27 11:30:30|9911.1|9901.1|9909.6|9899.6|9911.4|9901.4|9908.6|9898.6|15
1651059040000|2022-04-27 11:30:40|9909.9|9899.9|9912.4|9902.4|9912.4|9902.4|9909.9|9899.9|7
1651059050000|2022-04-27 11:30:50|9912.6|9902.6|9913.9|9903.9|9914.4|9904.4|9912.6|9902.6|14
1651059060000|2022-04-27 11:31:00|9914.4|9904.4|9911.4|9901.4|9914.4|9904.4|9911.4|9901.4|11
1651059070000|2022-04-27 11:31:10|9910.9|9900.9|9910.9|9900.9|9911.1|9901.1|9910.6|9900.6|5
1651059080000|2022-04-27 11:31:20|9911.1|9901.1|9908.3|9898.3|9911.1|9901.1|9908.3|9898.3|3
1651059090000|2022-04-27 11:31:30|9908.1|9898.1|9905.6|9895.6|9908.9|9898.9|9905.1|9895.1|10
1651059100000|2022-04-27 11:31:40|9905.9|9895.9|9904.4|9894.4|9907.9|9897.9|9904.1|9894.1|14
1651059110000|2022-04-27 11:31:50|9904.6|9894.6|9902.1|9892.1|9904.6|9894.6|9901.9|9891.9|11
1651059120000|2022-04-27 11:32:00|9901.9|9891.9|9900.4|9890.4|9901.9|9891.9|9897.6|9887.6|19
1651059130000|2022-04-27 11:32:10|9900.6|9890.6|9899.6|9889.6|9901.6|9891.6|9899.6|9889.6|10
1651059140000|2022-04-27 11:32:20|9899.5|9889.5|9900.4|9890.4|9900.4|9890.4|9899.1|9889.1|6
1651059150000|2022-04-27 11:32:30|9900.9|9890.9|9901.9|9891.9|9901.9|9891.9|9900.4|9890.4|6
1651059160000|2022-04-27 11:32:40|9901.4|9891.4|9897.9|9887.9|9901.4|9891.4|9897.8|9887.8|5
1651059170000|2022-04-27 11:32:50|9897.4|9887.4|9899.9|9889.9|9900.4|9890.4|9897.4|9887.4|7
1651059180000|2022-04-27 11:33:00|9899.6|9889.6|9896.1|9886.1|9899.6|9889.6|9896.1|9886.1|7
1651059190000|2022-04-27 11:33:10|9897.9|9887.9|9897.4|9887.4|9897.9|9887.9|9896.9|9886.9|6
1651059200000|2022-04-27 11:33:20|9897.1|9887.1|9895.4|9885.4|9898.4|9888.4|9895.4|9885.4|15
1651059210000|2022-04-27 11:33:30|9895.3|9885.3|9895.1|9885.1|9895.3|9885.3|9894.6|9884.6|5
1651059220000|2022-04-27 11:33:40|9895.4|9885.4|9896.4|9886.4|9896.4|9886.4|9894.4|9884.4|8
1651059230000|2022-04-27 11:33:50|9897.4|9887.4|9897.6|9887.6|9899.6|9889.6|9897.4|9887.4|9
1651059240000|2022-04-27 11:34:00|9897.9|9887.9|9897.4|9887.4|9898.6|9888.6|9897.1|9887.1|11
1651059250000|2022-04-27 11:34:10|9897.6|9887.6|9899.6|9889.6|9900.1|9890.1|9897.6|9887.6|7
1651059260000|2022-04-27 11:34:20|9899.9|9889.9|9902.1|9892.1|9902.1|9892.1|9899.4|9889.4|10
1651059270000|2022-04-27 11:34:30|9902.4|9892.4|9903.1|9893.1|9903.4|9893.4|9902.4|9892.4|12
1651059280000|2022-04-27 11:34:40|9903.6|9893.6|9902.6|9892.6|9903.9|9893.9|9902.6|9892.6|4
1651059290000|2022-04-27 11:34:50|9902.9|9892.9|9903.1|9893.1|9904.1|9894.1|9902.9|9892.9|10
1651059300000|2022-04-27 11:35:00|9901.9|9891.9|9898.4|9888.4|9902.3|9892.3|9898.1|9888.1|11
1651059310000|2022-04-27 11:35:10|9896.9|9886.9|9899.4|9889.4|9899.9|9889.9|9895.9|9885.9|11
1651059320000|2022-04-27 11:35:20|9899.6|9889.6|9900.9|9890.9|9900.9|9890.9|9899.6|9889.6|8
1651059330000|2022-04-27 11:35:30|9901.4|9891.4|9898.4|9888.4|9901.6|9891.6|9898.4|9888.4|8
1651059340000|2022-04-27 11:35:40|9898.1|9888.1|9897.4|9887.4|9898.1|9888.1|9896.9|9886.9|5
1651059350000|2022-04-27 11:35:50|9897.6|9887.6|9902.9|9892.9|9902.9|9892.9|9897.4|9887.4|12
1651059360000|2022-04-27 11:36:00|9902.6|9892.6|9901.4|9891.4|9902.6|9892.6|9901.4|9891.4|5
1651059370000|2022-04-27 11:36:10|9901.1|9891.1|9896.6|9886.6|9901.1|9891.1|9896.6|9886.6|10
1651059380000|2022-04-27 11:36:20|9896.9|9886.9|9895.6|9885.6|9896.9|9886.9|9895.6|9885.6|7
1651059390000|2022-04-27 11:36:30|9896.4|9886.4|9895.9|9885.9|9896.4|9886.4|9895.1|9885.1|7
1651059400000|2022-04-27 11:36:40|9895.6|9885.6|9897.1|9887.1|9897.1|9887.1|9895.6|9885.6|9
1651059410000|2022-04-27 11:36:50|9896.9|9886.9|9894.6|9884.6|9896.9|9886.9|9894.6|9884.6|10
1651059420000|2022-04-27 11:37:00|9894.4|9884.4|9896.9|9886.9|9896.9|9886.9|9894.4|9884.4|8
1651059430000|2022-04-27 11:37:10|9896.6|9886.6|9896.9|9886.9|9896.9|9886.9|9896.1|9886.1|6
1651059440000|2022-04-27 11:37:20|9897.4|9887.4|9896.9|9886.9|9897.4|9887.4|9896.6|9886.6|5
1651059450000|2022-04-27 11:37:30|9897.1|9887.1|9897.9|9887.9|9897.9|9887.9|9896.9|9886.9|7
1651059460000|2022-04-27 11:37:40|9898.1|9888.1|9897.6|9887.6|9898.9|9888.9|9897.6|9887.6|5
1651059470000|2022-04-27 11:37:50|9897.1|9887.1|9895.6|9885.6|9897.4|9887.4|9895.6|9885.6|5
1651059480000|2022-04-27 11:38:00|9895.9|9885.9|9895.6|9885.6|9896.1|9886.1|9895.6|9885.6|13
1651059490000|2022-04-27 11:38:10|9895.4|9885.4|9895.1|9885.1|9895.6|9885.6|9895.1|9885.1|9
1651059500000|2022-04-27 11:38:20|9894.9|9884.9|9894.9|9884.9|9895.4|9885.4|9894.9|9884.9|3
1651059510000|2022-04-27 11:38:30|9895.4|9885.4|9895.4|9885.4|9895.4|9885.4|9895.4|9885.4|1
1651059520000|2022-04-27 11:38:40|9894.9|9884.9|9894.9|9884.9|9894.9|9884.9|9894.6|9884.6|3
1651059530000|2022-04-27 11:38:50|9895.1|9885.1|9896.1|9886.1|9896.1|9886.1|9895.1|9885.1|3
1651059540000|2022-04-27 11:39:00|9896.4|9886.4|9895.9|9885.9|9896.4|9886.4|9895.9|9885.9|3
1651059550000|2022-04-27 11:39:10|9895.6|9885.6|9894.9|9884.9|9895.6|9885.6|9894.9|9884.9|3
1651059560000|2022-04-27 11:39:20|9894.6|9884.6|9892.4|9882.4|9894.6|9884.6|9892.4|9882.4|8
1651059570000|2022-04-27 11:39:30|9892.1|9882.1|9891.9|9881.9|9892.4|9882.4|9891.6|9881.6|10
1651059580000|2022-04-27 11:39:40|9892.1|9882.1|9891.6|9881.6|9892.1|9882.1|9891.4|9881.4|11
1651059590000|2022-04-27 11:39:50|9891.4|9881.4|9891.4|9881.4|9891.6|9881.6|9891.4|9881.4|3
1651059600000|2022-04-27 11:40:00|9891.1|9881.1|9891.4|9881.4|9891.4|9881.4|9891.1|9881.1|2
1651059610000|2022-04-27 11:40:10|9891.1|9881.1|9891.4|9881.4|9891.6|9881.6|9891.1|9881.1|5
1651059630000|2022-04-27 11:40:30|9891.6|9881.6|9891.6|9881.6|9892.1|9882.1|9891.6|9881.6|3
1651059640000|2022-04-27 11:40:40|9891.9|9881.9|9896.4|9886.4|9896.4|9886.4|9891.9|9881.9|16
1651059650000|2022-04-27 11:40:50|9896.6|9886.6|9897.6|9887.6|9897.6|9887.6|9896.1|9886.1|12
1651059660000|2022-04-27 11:41:00|9897.9|9887.9|9898.9|9888.9|9899.1|9889.1|9897.9|9887.9|5
1651059670000|2022-04-27 11:41:10|9899.4|9889.4|9898.9|9888.9|9899.4|9889.4|9898.9|9888.9|2
1651059680000|2022-04-27 11:41:20|9898.1|9888.1|9896.9|9886.9|9898.1|9888.1|9896.9|9886.9|4
1651059690000|2022-04-27 11:41:30|9897.1|9887.1|9897.4|9887.4|9897.4|9887.4|9896.6|9886.6|8
1651059700000|2022-04-27 11:41:40|9897.6|9887.6|9897.9|9887.9|9897.9|9887.9|9897.4|9887.4|11
1651059710000|2022-04-27 11:41:50|9898.1|9888.1|9898.4|9888.4|9898.6|9888.6|9897.9|9887.9|6
1651059720000|2022-04-27 11:42:00|9898.6|9888.6|9897.9|9887.9|9898.6|9888.6|9897.6|9887.6|11
1651059730000|2022-04-27 11:42:10|9897.6|9887.6|9897.9|9887.9|9897.9|9887.9|9897.6|9887.6|8
1651059740000|2022-04-27 11:42:20|9898.4|9888.4|9898.4|9888.4|9898.4|9888.4|9898.4|9888.4|1
1651059750000|2022-04-27 11:42:30|9898.1|9888.1|9895.9|9885.9|9898.1|9888.1|9895.9|9885.9|3
1651059760000|2022-04-27 11:42:40|9895.6|9885.6|9897.4|9887.4|9897.4|9887.4|9895.4|9885.4|8
1651059770000|2022-04-27 11:42:50|9897.6|9887.6|9897.4|9887.4|9898.1|9888.1|9897.4|9887.4|8
1651059790000|2022-04-27 11:43:10|9898.1|9888.1|9898.6|9888.6|9898.9|9888.9|9898.1|9888.1|4
1651059800000|2022-04-27 11:43:20|9898.4|9888.4|9898.6|9888.6|9899.4|9889.4|9898.4|9888.4|9
1651059810000|2022-04-27 11:43:30|9899.1|9889.1|9898.9|9888.9|9899.1|9889.1|9898.9|9888.9|4
1651059820000|2022-04-27 11:43:40|9899.4|9889.4|9898.9|9888.9|9899.4|9889.4|9898.9|9888.9|4
1651059830000|2022-04-27 11:43:50|9898.6|9888.6|9899.4|9889.4|9899.4|9889.4|9898.4|9888.4|14
1651059840000|2022-04-27 11:44:00|9899.6|9889.6|9901.6|9891.6|9901.6|9891.6|9898.4|9888.4|9
1651059850000|2022-04-27 11:44:10|9902.6|9892.6|9899.9|9889.9|9902.6|9892.6|9899.9|9889.9|14
1651059860000|2022-04-27 11:44:20|9899.6|9889.6|9898.6|9888.6|9899.6|9889.6|9897.9|9887.9|11
1651059870000|2022-04-27 11:44:30|9898.9|9888.9|9899.4|9889.4|9900.1|9890.1|9898.1|9888.1|16
1651059880000|2022-04-27 11:44:40|9899.1|9889.1|9897.9|9887.9|9899.1|9889.1|9897.9|9887.9|5
1651059890000|2022-04-27 11:44:50|9897.4|9887.4|9899.9|9889.9|9899.9|9889.9|9897.4|9887.4|6
1651059900000|2022-04-27 11:45:00|9900.6|9890.6|9900.4|9890.4|9900.6|9890.6|9900.4|9890.4|2
1651059910000|2022-04-27 11:45:10|9900.6|9890.6|9900.6|9890.6|9900.6|9890.6|9900.4|9890.4|3
1651059920000|2022-04-27 11:45:20|9900.1|9890.1|9900.1|9890.1|9900.1|9890.1|9899.9|9889.9|9
1651059930000|2022-04-27 11:45:30|9899.9|9889.9|9900.1|9890.1|9900.1|9890.1|9899.9|9889.9|4
1651059940000|2022-04-27 11:45:40|9900.6|9890.6|9900.9|9890.9|9900.9|9890.9|9900.4|9890.4|7
1651059950000|2022-04-27 11:45:50|9900.6|9890.6|9900.4|9890.4|9901.4|9891.4|9900.1|9890.1|7
1651059960000|2022-04-27 11:46:00|9900.6|9890.6|9898.9|9888.9|9900.6|9890.6|9898.9|9888.9|8
1651059970000|2022-04-27 11:46:10|9898.6|9888.6|9898.4|9888.4|9898.6|9888.6|9898.4|9888.4|2
1651059980000|2022-04-27 11:46:20|9899.1|9889.1|9899.1|9889.1|9899.1|9889.1|9899.1|9889.1|1
1651059990000|2022-04-27 11:46:30|9899.4|9889.4|9899.6|9889.6|9899.6|9889.6|9899.1|9889.1|6
1651060000000|2022-04-27 11:46:40|9899.4|9889.4|9899.1|9889.1|9899.4|9889.4|9898.9|9888.9|8
1651060010000|2022-04-27 11:46:50|9898.9|9888.9|9899.4|9889.4|9899.4|9889.4|9898.9|9888.9|5
1651060020000|2022-04-27 11:47:00|9898.9|9888.9|9898.9|9888.9|9898.9|9888.9|9898.9|9888.9|1
1651060030000|2022-04-27 11:47:10|9898.4|9888.4|9895.6|9885.6|9898.4|9888.4|9895.6|9885.6|6
1651060040000|2022-04-27 11:47:20|9895.4|9885.4|9895.1|9885.1|9895.6|9885.6|9894.9|9884.9|5
1651060050000|2022-04-27 11:47:30|9894.9|9884.9|9894.6|9884.6|9894.9|9884.9|9894.6|9884.6|2
1651060060000|2022-04-27 11:47:40|9893.9|9883.9|9892.1|9882.1|9893.9|9883.9|9892.1|9882.1|2
1651060070000|2022-04-27 11:47:50|9891.9|9881.9|9890.4|9880.4|9891.9|9881.9|9890.4|9880.4|9
1651060080000|2022-04-27 11:48:00|9891.1|9881.1|9891.1|9881.1|9891.1|9881.1|9891.1|9881.1|1
1651060090000|2022-04-27 11:48:10|9891.4|9881.4|9892.4|9882.4|9892.6|9882.6|9891.1|9881.1|7
1651060100000|2022-04-27 11:48:20|9891.4|9881.4|9890.9|9880.9|9891.9|9881.9|9890.9|9880.9|6
1651060110000|2022-04-27 11:48:30|9890.6|9880.6|9889.1|9879.1|9890.6|9880.6|9888.9|9878.9|7
1651060120000|2022-04-27 11:48:40|9889.4|9879.4|9889.6|9879.6|9889.6|9879.6|9889.4|9879.4|2
1651060130000|2022-04-27 11:48:50|9889.4|9879.4|9891.1|9881.1|9891.1|9881.1|9889.4|9879.4|4
1651060140000|2022-04-27 11:49:00|9891.6|9881.6|9893.4|9883.4|9893.4|9883.4|9891.6|9881.6|8
1651060150000|2022-04-27 11:49:10|9893.6|9883.6|9893.4|9883.4|9893.6|9883.6|9893.4|9883.4|2
1651060160000|2022-04-27 11:49:20|9893.9|9883.9|9892.9|9882.9|9894.9|9884.9|9892.9|9882.9|10
1651060170000|2022-04-27 11:49:30|9893.6|9883.6|9893.4|9883.4|9893.9|9883.9|9893.4|9883.4|3
1651060180000|2022-04-27 11:49:40|9893.6|9883.6|9891.6|9881.6|9893.9|9883.9|9891.6|9881.6|6
1651060190000|2022-04-27 11:49:50|9891.4|9881.4|9892.1|9882.1|9892.1|9882.1|9891.4|9881.4|4
1651060200000|2022-04-27 11:50:00|9891.6|9881.6|9892.1|9882.1|9892.1|9882.1|9890.1|9880.1|11
1651060210000|2022-04-27 11:50:10|9891.6|9881.6|9891.1|9881.1|9891.9|9881.9|9890.9|9880.9|7
1651060220000|2022-04-27 11:50:20|9890.9|9880.9|9892.1|9882.1|9892.1|9882.1|9890.9|9880.9|6
1651060230000|2022-04-27 11:50:30|9892.4|9882.4|9892.1|9882.1|9892.4|9882.4|9892.1|9882.1|2
1651060240000|2022-04-27 11:50:40|9891.9|9881.9|9889.4|9879.4|9891.9|9881.9|9889.4|9879.4|12
1651060250000|2022-04-27 11:50:50|9889.9|9879.9|9890.9|9880.9|9890.9|9880.9|9889.9|9879.9|5
1651060260000|2022-04-27 11:51:00|9891.4|9881.4|9890.9|9880.9|9892.1|9882.1|9890.9|9880.9|6
1651060280000|2022-04-27 11:51:20|9890.6|9880.6|9890.6|9880.6|9890.6|9880.6|9890.6|9880.6|1
1651060290000|2022-04-27 11:51:30|9890.4|9880.4|9890.6|9880.6|9890.6|9880.6|9890.4|9880.4|2
1651060300000|2022-04-27 11:51:40|9890.4|9880.4|9889.6|9879.6|9890.4|9880.4|9889.4|9879.4|11
1651060310000|2022-04-27 11:51:50|9889.9|9879.9|9891.6|9881.6|9891.6|9881.6|9889.6|9879.6|7
1651060320000|2022-04-27 11:52:00|9891.4|9881.4|9890.4|9880.4|9891.4|9881.4|9890.4|9880.4|3
1651060330000|2022-04-27 11:52:10|9890.1|9880.1|9890.1|9880.1|9890.4|9880.4|9890.1|9880.1|7
1651060340000|2022-04-27 11:52:20|9890.4|9880.4|9890.4|9880.4|9890.4|9880.4|9890.4|9880.4|1
1651060350000|2022-04-27 11:52:30|9890.1|9880.1|9890.6|9880.6|9890.6|9880.6|9889.9|9879.9|14
1651060360000|2022-04-27 11:52:40|9890.1|9880.1|9889.9|9879.9|9890.1|9880.1|9889.9|9879.9|2
1651060370000|2022-04-27 11:52:50|9890.1|9880.1|9890.1|9880.1|9890.4|9880.4|9890.1|9880.1|3
1651060380000|2022-04-27 11:53:00|9889.9|9879.9|9887.9|9877.9|9890.1|9880.1|9887.9|9877.9|12
1651060390000|2022-04-27 11:53:10|9888.1|9878.1|9887.9|9877.9|9888.1|9878.1|9887.9|9877.9|4
1651060400000|2022-04-27 11:53:20|9887.6|9877.6|9883.6|9873.6|9888.1|9878.1|9883.6|9873.6|13
1651060410000|2022-04-27 11:53:30|9883.9|9873.9|9881.9|9871.9|9883.9|9873.9|9881.9|9871.9|10
1651060420000|2022-04-27 11:53:40|9881.6|9871.6|9878.9|9868.9|9882.1|9872.1|9878.6|9868.6|10
1651060430000|2022-04-27 11:53:50|9878.6|9868.6|9878.9|9868.9|9878.9|9868.9|9878.6|9868.6|4
1651060440000|2022-04-27 11:54:00|9878.6|9868.6|9877.6|9867.6|9878.9|9868.9|9877.4|9867.4|9
1651060450000|2022-04-27 11:54:10|9877.4|9867.4|9878.1|9868.1|9879.1|9869.1|9876.1|9866.1|15
1651060460000|2022-04-27 11:54:20|9878.4|9868.4|9880.1|9870.1|9880.1|9870.1|9878.4|9868.4|5
1651060470000|2022-04-27 11:54:30|9880.6|9870.6|9882.4|9872.4|9883.4|9873.4|9879.9|9869.9|16
1651060480000|2022-04-27 11:54:40|9882.6|9872.6|9883.9|9873.9|9884.9|9874.9|9882.1|9872.1|10
1651060490000|2022-04-27 11:54:50|9882.9|9872.9|9881.4|9871.4|9884.1|9874.1|9881.4|9871.4|12
1651060500000|2022-04-27 11:55:00|9881.6|9871.6|9880.4|9870.4|9882.1|9872.1|9880.4|9870.4|12
1651060510000|2022-04-27 11:55:10|9880.1|9870.1|9880.6|9870.6|9880.6|9870.6|9879.4|9869.4|5
1651060520000|2022-04-27 11:55:20|9880.4|9870.4|9879.4|9869.4|9880.4|9870.4|9879.4|9869.4|3
1651060530000|2022-04-27 11:55:30|9879.1|9869.1|9878.9|9868.9|9879.1|9869.1|9878.9|9868.9|6
1651060540000|2022-04-27 11:55:40|9878.6|9868.6|9878.9|9868.9|9878.9|9868.9|9877.4|9867.4|8
1651060550000|2022-04-27 11:55:50|9879.1|9869.1|9878.9|9868.9|9879.1|9869.1|9878.9|9868.9|2
1651060560000|2022-04-27 11:56:00|9878.6|9868.6|9878.6|9868.6|9879.1|9869.1|9876.9|9866.9|11
1651060570000|2022-04-27 11:56:10|9878.9|9868.9|9879.1|9869.1|9879.4|9869.4|9878.4|9868.4|9
1651060580000|2022-04-27 11:56:20|9878.6|9868.6|9876.6|9866.6|9878.6|9868.6|9876.4|9866.4|10
1651060590000|2022-04-27 11:56:30|9876.9|9866.9|9876.9|9866.9|9876.9|9866.9|9876.9|9866.9|1
1651060600000|2022-04-27 11:56:40|9876.6|9866.6|9876.9|9866.9|9877.4|9867.4|9876.6|9866.6|4
1651060610000|2022-04-27 11:56:50|9875.6|9865.6|9873.6|9863.6|9875.6|9865.6|9873.6|9863.6|2
1651060620000|2022-04-27 11:57:00|9873.4|9863.4|9873.6|9863.6|9873.6|9863.6|9872.6|9862.6|8
1651060630000|2022-04-27 11:57:10|9874.1|9864.1|9876.6|9866.6|9876.9|9866.9|9874.1|9864.1|6
1651060640000|2022-04-27 11:57:20|9876.4|9866.4|9875.9|9865.9|9876.4|9866.4|9875.6|9865.6|7
1651060650000|2022-04-27 11:57:30|9876.1|9866.1|9874.6|9864.6|9876.1|9866.1|9874.6|9864.6|12
1651060660000|2022-04-27 11:57:40|9874.4|9864.4|9874.6|9864.6|9874.6|9864.6|9874.4|9864.4|2
1651060670000|2022-04-27 11:57:50|9874.4|9864.4|9872.9|9862.9|9875.4|9865.4|9872.9|9862.9|7
1651060680000|2022-04-27 11:58:00|9872.6|9862.6|9872.9|9862.9|9872.9|9862.9|9872.6|9862.6|2
1651060690000|2022-04-27 11:58:10|9872.4|9862.4|9875.9|9865.9|9876.1|9866.1|9872.4|9862.4|7
1651060700000|2022-04-27 11:58:20|9874.9|9864.9|9873.1|9863.1|9874.9|9864.9|9873.1|9863.1|5
1651060710000|2022-04-27 11:58:30|9873.6|9863.6|9872.6|9862.6|9873.6|9863.6|9872.1|9862.1|14
1651060720000|2022-04-27 11:58:40|9872.4|9862.4|9873.1|9863.1|9873.1|9863.1|9872.4|9862.4|7
1651060730000|2022-04-27 11:58:50|9873.4|9863.4|9874.4|9864.4|9874.9|9864.9|9873.4|9863.4|8
1651060740000|2022-04-27 11:59:00|9874.1|9864.1|9873.4|9863.4|9874.4|9864.4|9872.6|9862.6|12
1651060750000|2022-04-27 11:59:10|9873.1|9863.1|9871.9|9861.9|9873.1|9863.1|9871.4|9861.4|17
1651060760000|2022-04-27 11:59:20|9872.1|9862.1|9873.4|9863.4|9873.4|9863.4|9871.9|9861.9|16
1651060770000|2022-04-27 11:59:30|9873.6|9863.6|9874.1|9864.1|9874.1|9864.1|9873.4|9863.4|11
1651060780000|2022-04-27 11:59:40|9874.4|9864.4|9875.6|9865.6|9876.1|9866.1|9874.4|9864.4|13
1651060790000|2022-04-27 11:59:50|9875.4|9865.4|9875.1|9865.1|9876.4|9866.4|9874.6|9864.6|12
1651060800000|2022-04-27 12:00:00|9874.9|9864.9|9875.6|9865.6|9875.6|9865.6|9874.9|9864.9|6
1651060810000|2022-04-27 12:00:10|9875.4|9865.4|9874.6|9864.6|9875.4|9865.4|9874.4|9864.4|5
1651060820000|2022-04-27 12:00:20|9874.9|9864.9|9875.6|9865.6|9875.6|9865.6|9874.6|9864.6|9
1651060830000|2022-04-27 12:00:30|9875.4|9865.4|9876.1|9866.1|9876.1|9866.1|9874.6|9864.6|10
1651060840000|2022-04-27 12:00:40|9875.9|9865.9|9876.1|9866.1|9876.1|9866.1|9875.9|9865.9|4
1651060850000|2022-04-27 12:00:50|9875.9|9865.9|9876.6|9866.6|9876.9|9866.9|9875.9|9865.9|7
1651060860000|2022-04-27 12:01:00|9876.4|9866.4|9875.1|9865.1|9876.6|9866.6|9874.9|9864.9|12
1651060870000|2022-04-27 12:01:10|9875.4|9865.4|9875.9|9865.9|9876.1|9866.1|9874.6|9864.6|12
1651060880000|2022-04-27 12:01:20|9876.1|9866.1|9874.6|9864.6|9876.4|9866.4|9874.6|9864.6|8
1651060890000|2022-04-27 12:01:30|9874.9|9864.9|9874.6|9864.6|9874.9|9864.9|9874.4|9864.4|3
1651060900000|2022-04-27 12:01:40|9874.4|9864.4|9874.4|9864.4|9874.4|9864.4|9874.4|9864.4|1
1651060910000|2022-04-27 12:01:50|9874.6|9864.6|9875.1|9865.1|9875.1|9865.1|9874.6|9864.6|11
1651060920000|2022-04-27 12:02:00|9875.4|9865.4|9875.1|9865.1|9875.4|9865.4|9875.1|9865.1|4
1651060930000|2022-04-27 12:02:10|9875.4|9865.4|9875.1|9865.1|9875.4|9865.4|9873.9|9863.9|10
1651060940000|2022-04-27 12:02:20|9875.4|9865.4|9876.1|9866.1|9876.4|9866.4|9875.4|9865.4|4
1651060960000|2022-04-27 12:02:40|9876.4|9866.4|9879.1|9869.1|9879.4|9869.4|9876.4|9866.4|10
1651060970000|2022-04-27 12:02:50|9879.4|9869.4|9881.6|9871.6|9882.6|9872.6|9878.6|9868.6|13
1651060980000|2022-04-27 12:03:00|9881.4|9871.4|9880.4|9870.4|9881.6|9871.6|9879.1|9869.1|7
1651060990000|2022-04-27 12:03:10|9880.6|9870.6|9879.1|9869.1|9880.6|9870.6|9878.9|9868.9|7
1651061000000|2022-04-27 12:03:20|9879.4|9869.4|9877.6|9867.6|9879.4|9869.4|9877.6|9867.6|9
1651061010000|2022-04-27 12:03:30|9877.4|9867.4|9876.4|9866.4|9877.6|9867.6|9876.1|9866.1|15
1651061020000|2022-04-27 12:03:40|9876.6|9866.6|9876.6|9866.6|9876.6|9866.6|9875.9|9865.9|9
1651061030000|2022-04-27 12:03:50|9876.1|9866.1|9876.4|9866.4|9876.6|9866.6|9876.1|9866.1|12
1651061040000|2022-04-27 12:04:00|9876.1|9866.1|9875.6|9865.6|9876.1|9866.1|9874.6|9864.6|10
1651061050000|2022-04-27 12:04:10|9875.9|9865.9|9875.6|9865.6|9875.9|9865.9|9875.6|9865.6|6
1651061060000|2022-04-27 12:04:20|9875.9|9865.9|9879.4|9869.4|9879.9|9869.9|9875.6|9865.6|11
1651061070000|2022-04-27 12:04:30|9879.6|9869.6|9879.6|9869.6|9879.6|9869.6|9879.6|9869.6|1
1651061080000|2022-04-27 12:04:40|9879.9|9869.9|9881.6|9871.6|9881.6|9871.6|9879.9|9869.9|5
1651061090000|2022-04-27 12:04:50|9881.4|9871.4|9881.1|9871.1|9881.4|9871.4|9880.9|9870.9|3
1651061100000|2022-04-27 12:05:00|9881.4|9871.4|9880.6|9870.6|9881.4|9871.4|9880.6|9870.6|12
1651061110000|2022-04-27 12:05:10|9880.4|9870.4|9880.1|9870.1|9880.6|9870.6|9879.6|9869.6|9
1651061120000|2022-04-27 12:05:20|9880.4|9870.4|9877.9|9867.9|9880.4|9870.4|9877.6|9867.6|6
1651061130000|2022-04-27 12:05:30|9877.6|9867.6|9877.9|9867.9|9878.4|9868.4|9877.6|9867.6|5
1651061140000|2022-04-27 12:05:40|9878.1|9868.1|9880.6|9870.6|9880.9|9870.9|9878.1|9868.1|7
1651061150000|2022-04-27 12:05:50|9880.4|9870.4|9880.6|9870.6|9880.6|9870.6|9880.4|9870.4|4
1651061160000|2022-04-27 12:06:00|9880.9|9870.9|9881.9|9871.9|9882.9|9872.9|9880.9|9870.9|11
1651061170000|2022-04-27 12:06:10|9882.1|9872.1|9883.4|9873.4|9883.6|9873.6|9882.1|9872.1|7
1651061180000|2022-04-27 12:06:20|9883.1|9873.1|9882.4|9872.4|9883.1|9873.1|9882.1|9872.1|3
1651061190000|2022-04-27 12:06:30|9882.1|9872.1|9880.9|9870.9|9884.1|9874.1|9880.9|9870.9|10
1651061200000|2022-04-27 12:06:40|9880.6|9870.6|9880.1|9870.1|9880.6|9870.6|9879.6|9869.6|9
1651061210000|2022-04-27 12:06:50|9879.9|9869.9|9879.9|9869.9|9879.9|9869.9|9879.9|9869.9|1
1651061220000|2022-04-27 12:07:00|9879.6|9869.6|9878.9|9868.9|9879.6|9869.6|9878.9|9868.9|5
1651061230000|2022-04-27 12:07:10|9879.1|9869.1|9879.4|9869.4|9879.4|9869.4|9879.1|9869.1|2
1651061240000|2022-04-27 12:07:20|9879.1|9869.1|9877.6|9867.6|9879.4|9869.4|9877.4|9867.4|6
1651061250000|2022-04-27 12:07:30|9877.9|9867.9|9879.4|9869.4|9880.1|9870.1|9877.9|9867.9|8
1651061260000|2022-04-27 12:07:40|9879.1|9869.1|9879.4|9869.4|9879.9|9869.9|9878.9|9868.9|7
1651061270000|2022-04-27 12:07:50|9879.6|9869.6|9879.9|9869.9|9880.4|9870.4|9879.4|9869.4|12
1651061280000|2022-04-27 12:08:00|9879.6|9869.6|9879.4|9869.4|9879.6|9869.6|9878.1|9868.1|9
1651061290000|2022-04-27 12:08:10|9879.9|9869.9|9880.9|9870.9|9880.9|9870.9|9879.4|9869.4|11
1651061300000|2022-04-27 12:08:20|9880.4|9870.4|9881.4|9871.4|9881.4|9871.4|9880.4|9870.4|9
1651061310000|2022-04-27 12:08:30|9880.9|9870.9|9880.6|9870.6|9880.9|9870.9|9880.6|9870.6|2
1651061320000|2022-04-27 12:08:40|9880.9|9870.9|9880.9|9870.9|9880.9|9870.9|9880.9|9870.9|1
1651061330000|2022-04-27 12:08:50|9880.6|9870.6|9880.6|9870.6|9880.9|9870.9|9880.6|9870.6|3
1651061340000|2022-04-27 12:09:00|9881.4|9871.4|9880.9|9870.9|9881.4|9871.4|9880.9|9870.9|2
1651061350000|2022-04-27 12:09:10|9880.6|9870.6|9879.4|9869.4|9880.6|9870.6|9876.4|9866.4|9
1651061360000|2022-04-27 12:09:20|9879.1|9869.1|9879.1|9869.1|9879.4|9869.4|9877.9|9867.9|10
1651061370000|2022-04-27 12:09:30|9879.4|9869.4|9881.4|9871.4|9881.4|9871.4|9879.1|9869.1|4
1651061380000|2022-04-27 12:09:40|9881.9|9871.9|9882.6|9872.6|9882.9|9872.9|9881.9|9871.9|6
1651061390000|2022-04-27 12:09:50|9882.9|9872.9|9882.4|9872.4|9882.9|9872.9|9882.1|9872.1|5
1651061400000|2022-04-27 12:10:00|9882.6|9872.6|9882.6|9872.6|9882.6|9872.6|9879.6|9869.6|11
1651061410000|2022-04-27 12:10:10|9883.6|9873.6|9880.9|9870.9|9883.6|9873.6|9880.9|9870.9|9
1651061420000|2022-04-27 12:10:20|9881.1|9871.1|9880.6|9870.6|9882.4|9872.4|9880.4|9870.4|12
1651061430000|2022-04-27 12:10:30|9882.1|9872.1|9881.9|9871.9|9882.1|9872.1|9881.1|9871.1|6
1651061440000|2022-04-27 12:10:40|9881.1|9871.1|9882.4|9872.4|9882.4|9872.4|9880.9|9870.9|8
1651061450000|2022-04-27 12:10:50|9882.1|9872.1|9876.6|9866.6|9882.1|9872.1|9876.6|9866.6|14
1651061460000|2022-04-27 12:11:00|9876.4|9866.4|9876.4|9866.4|9876.4|9866.4|9875.9|9865.9|4
1651061470000|2022-04-27 12:11:10|9876.6|9866.6|9876.6|9866.6|9876.6|9866.6|9876.6|9866.6|1
1651061480000|2022-04-27 12:11:20|9876.9|9866.9|9879.9|9869.9|9880.1|9870.1|9876.9|9866.9|6
1651061490000|2022-04-27 12:11:30|9879.6|9869.6|9878.6|9868.6|9879.6|9869.6|9878.6|9868.6|2
1651061500000|2022-04-27 12:11:40|9878.9|9868.9|9878.9|9868.9|9878.9|9868.9|9878.6|9868.6|5
1651061510000|2022-04-27 12:11:50|9879.1|9869.1|9880.9|9870.9|9881.1|9871.1|9879.1|9869.1|8
1651061520000|2022-04-27 12:12:00|9880.6|9870.6|9881.6|9871.6|9881.6|9871.6|9880.6|9870.6|4
1651061530000|2022-04-27 12:12:10|9881.4|9871.4|9882.1|9872.1|9882.4|9872.4|9881.4|9871.4|10
1651061550000|2022-04-27 12:12:30|9881.9|9871.9|9880.4|9870.4|9881.9|9871.9|9880.4|9870.4|5
1651061560000|2022-04-27 12:12:40|9880.1|9870.1|9880.9|9870.9|9881.1|9871.1|9880.1|9870.1|12
1651061570000|2022-04-27 12:12:50|9881.1|9871.1|9880.9|9870.9|9881.1|9871.1|9880.9|9870.9|2
1651061580000|2022-04-27 12:13:00|9880.6|9870.6|9878.9|9868.9|9880.6|9870.6|9878.9|9868.9|7
1651061600000|2022-04-27 12:13:20|9878.6|9868.6|9878.6|9868.6|9878.9|9868.9|9878.6|9868.6|3
1651061610000|2022-04-27 12:13:30|9878.9|9868.9|9878.9|9868.9|9878.9|9868.9|9878.9|9868.9|1
1651061620000|2022-04-27 12:13:40|9878.6|9868.6|9876.9|9866.9|9878.6|9868.6|9876.9|9866.9|4
1651061630000|2022-04-27 12:13:50|9877.1|9867.1|9877.1|9867.1|9877.1|9867.1|9877.1|9867.1|1
1651061640000|2022-04-27 12:14:00|9879.1|9869.1|9880.1|9870.1|9880.1|9870.1|9878.4|9868.4|12
1651061650000|2022-04-27 12:14:10|9879.9|9869.9|9880.4|9870.4|9880.4|9870.4|9879.9|9869.9|5
1651061660000|2022-04-27 12:14:20|9880.1|9870.1|9879.4|9869.4|9880.1|9870.1|9878.4|9868.4|6
1651061670000|2022-04-27 12:14:30|9879.1|9869.1|9878.1|9868.1|9879.1|9869.1|9877.1|9867.1|6
1651061680000|2022-04-27 12:14:40|9878.4|9868.4|9878.1|9868.1|9878.4|9868.4|9878.1|9868.1|2
1651061690000|2022-04-27 12:14:50|9877.9|9867.9|9877.9|9867.9|9877.9|9867.9|9877.9|9867.9|1
1651061700000|2022-04-27 12:15:00|9877.6|9867.6|9877.1|9867.1|9877.6|9867.6|9876.9|9866.9|3
1651061710000|2022-04-27 12:15:10|9877.4|9867.4|9877.1|9867.1|9877.4|9867.4|9877.1|9867.1|2
1651061720000|2022-04-27 12:15:20|9876.9|9866.9|9876.9|9866.9|9876.9|9866.9|9876.9|9866.9|1
1651061730000|2022-04-27 12:15:30|9876.6|9866.6|9876.9|9866.9|9876.9|9866.9|9876.6|9866.6|4
1651061760000|2022-04-27 12:16:00|9877.1|9867.1|9877.6|9867.6|9877.6|9867.6|9876.9|9866.9|6
1651061780000|2022-04-27 12:16:20|9877.4|9867.4|9877.4|9867.4|9877.4|9867.4|9877.4|9867.4|1
1651061790000|2022-04-27 12:16:30|9876.1|9866.1|9873.9|9863.9|9876.1|9866.1|9873.9|9863.9|8
1651061820000|2022-04-27 12:17:00|9872.4|9862.4|9872.6|9862.6|9872.6|9862.6|9871.9|9861.9|4
1651061830000|2022-04-27 12:17:10|9873.4|9863.4|9873.4|9863.4|9873.6|9863.6|9873.1|9863.1|5
1651061840000|2022-04-27 12:17:20|9873.1|9863.1|9871.4|9861.4|9873.1|9863.1|9871.4|9861.4|3
1651061850000|2022-04-27 12:17:30|9871.1|9861.1|9867.9|9857.9|9871.1|9861.1|9867.9|9857.9|10
1651061860000|2022-04-27 12:17:40|9867.4|9857.4|9866.6|9856.6|9867.6|9857.6|9866.6|9856.6|8
1651061870000|2022-04-27 12:17:50|9865.4|9855.4|9866.6|9856.6|9866.6|9856.6|9865.4|9855.4|3
1651061880000|2022-04-27 12:18:00|9866.1|9856.1|9868.6|9858.6|9869.4|9859.4|9866.1|9856.1|7
1651061890000|2022-04-27 12:18:10|9868.4|9858.4|9866.1|9856.1|9868.4|9858.4|9865.4|9855.4|8
1651061900000|2022-04-27 12:18:20|9865.9|9855.9|9860.4|9850.4|9866.1|9856.1|9860.4|9850.4|11
1651061910000|2022-04-27 12:18:30|9859.6|9849.6|9858.4|9848.4|9859.6|9849.6|9858.4|9848.4|9
1651061920000|2022-04-27 12:18:40|9857.6|9847.6|9856.9|9846.9|9858.6|9848.6|9856.4|9846.4|12
1651061930000|2022-04-27 12:18:50|9856.4|9846.4|9856.6|9846.6|9857.1|9847.1|9856.1|9846.1|7
1651061940000|2022-04-27 12:19:00|9856.9|9846.9|9857.1|9847.1|9857.9|9847.9|9856.9|9846.9|6
1651061950000|2022-04-27 12:19:10|9856.9|9846.9|9856.1|9846.1|9856.9|9846.9|9856.1|9846.1|11
1651061960000|2022-04-27 12:19:20|9856.6|9846.6|9857.1|9847.1|9857.6|9847.6|9856.1|9846.1|11
1651061970000|2022-04-27 12:19:30|9856.9|9846.9|9856.9|9846.9|9856.9|9846.9|9856.4|9846.4|9
1651061980000|2022-04-27 12:19:40|9857.1|9847.1|9857.1|9847.1|9857.1|9847.1|9857.1|9847.1|1
1651061990000|2022-04-27 12:19:50|9857.4|9847.4|9857.4|9847.4|9858.1|9848.1|9857.4|9847.4|6
1651062000000|2022-04-27 12:20:00|9858.6|9848.6|9856.4|9846.4|9858.6|9848.6|9855.6|9845.6|8
1651062010000|2022-04-27 12:20:10|9855.9|9845.9|9855.9|9845.9|9856.9|9846.9|9855.9|9845.9|9
1651062020000|2022-04-27 12:20:20|9856.4|9846.4|9858.6|9848.6|9858.9|9848.9|9855.9|9845.9|11
1651062030000|2022-04-27 12:20:30|9858.9|9848.9|9859.1|9849.1|9859.6|9849.6|9858.9|9848.9|7
1651062040000|2022-04-27 12:20:40|9858.4|9848.4|9858.4|9848.4|9858.4|9848.4|9857.6|9847.6|9
1651062050000|2022-04-27 12:20:50|9858.6|9848.6|9857.9|9847.9|9859.1|9849.1|9857.9|9847.9|8
1651062060000|2022-04-27 12:21:00|9858.1|9848.1|9857.6|9847.6|9858.1|9848.1|9857.6|9847.6|4
1651062070000|2022-04-27 12:21:10|9858.4|9848.4|9856.1|9846.1|9858.4|9848.4|9855.6|9845.6|6
1651062080000|2022-04-27 12:21:20|9855.9|9845.9|9853.1|9843.1|9855.9|9845.9|9853.1|9843.1|4
1651062090000|2022-04-27 12:21:30|9853.4|9843.4|9853.6|9843.6|9856.1|9846.1|9853.4|9843.4|11
1651062110000|2022-04-27 12:21:50|9853.1|9843.1|9856.9|9846.9|9856.9|9846.9|9853.1|9843.1|6
1651062120000|2022-04-27 12:22:00|9857.1|9847.1|9856.1|9846.1|9857.6|9847.6|9856.1|9846.1|6
1651062130000|2022-04-27 12:22:10|9856.4|9846.4|9855.4|9845.4|9857.4|9847.4|9855.1|9845.1|8
1651062140000|2022-04-27 12:22:20|9854.4|9844.4|9854.9|9844.9|9855.6|9845.6|9854.4|9844.4|7
1651062160000|2022-04-27 12:22:40|9856.1|9846.1|9856.1|9846.1|9856.1|9846.1|9856.1|9846.1|1
1651062190000|2022-04-27 12:23:10|9855.9|9845.9|9856.9|9846.9|9858.4|9848.4|9855.1|9845.1|10
1651062200000|2022-04-27 12:23:20|9856.6|9846.6|9857.6|9847.6|9858.9|9848.9|9856.4|9846.4|7
1651062210000|2022-04-27 12:23:30|9857.9|9847.9|9857.6|9847.6|9857.9|9847.9|9857.6|9847.6|2
1651062230000|2022-04-27 12:23:50|9857.4|9847.4|9856.4|9846.4|9857.4|9847.4|9856.4|9846.4|7
1651062240000|2022-04-27 12:24:00|9856.9|9846.9|9857.1|9847.1|9857.1|9847.1|9856.1|9846.1|7
1651062250000|2022-04-27 12:24:10|9857.4|9847.4|9857.6|9847.6|9857.6|9847.6|9856.9|9846.9|8
1651062260000|2022-04-27 12:24:20|9857.4|9847.4|9857.4|9847.4|9857.6|9847.6|9857.4|9847.4|7
1651062270000|2022-04-27 12:24:30|9857.6|9847.6|9857.6|9847.6|9857.6|9847.6|9857.4|9847.4|5
1651062280000|2022-04-27 12:24:40|9857.4|9847.4|9856.9|9846.9|9857.4|9847.4|9856.6|9846.6|8
1651062300000|2022-04-27 12:25:00|9856.6|9846.6|9855.6|9845.6|9856.6|9846.6|9855.6|9845.6|9
1651062330000|2022-04-27 12:25:30|9855.4|9845.4|9855.6|9845.6|9855.6|9845.6|9855.4|9845.4|2
1651062340000|2022-04-27 12:25:40|9855.4|9845.4|9855.4|9845.4|9855.4|9845.4|9855.1|9845.1|3
1651062350000|2022-04-27 12:25:50|9855.1|9845.1|9855.4|9845.4|9855.4|9845.4|9855.1|9845.1|4
1651062360000|2022-04-27 12:26:00|9854.6|9844.6|9853.9|9843.9|9854.9|9844.9|9853.9|9843.9|6
1651062380000|2022-04-27 12:26:20|9853.6|9843.6|9852.9|9842.9|9854.1|9844.1|9852.9|9842.9|6
1651062390000|2022-04-27 12:26:30|9851.9|9841.9|9851.1|9841.1|9852.1|9842.1|9851.1|9841.1|4
1651062400000|2022-04-27 12:26:40|9850.1|9840.1|9851.4|9841.4|9851.9|9841.9|9849.9|9839.9|9
1651062410000|2022-04-27 12:26:50|9851.1|9841.1|9850.6|9840.6|9851.1|9841.1|9850.1|9840.1|6
1651062420000|2022-04-27 12:27:00|9850.9|9840.9|9850.6|9840.6|9850.9|9840.9|9850.4|9840.4|5
1651062430000|2022-04-27 12:27:10|9850.9|9840.9|9847.9|9837.9|9850.9|9840.9|9847.9|9837.9|5
1651062440000|2022-04-27 12:27:20|9847.6|9837.6|9846.6|9836.6|9848.1|9838.1|9846.6|9836.6|12
1651062450000|2022-04-27 12:27:30|9846.1|9836.1|9846.1|9836.1|9846.9|9836.9|9845.6|9835.6|5
1651062460000|2022-04-27 12:27:40|9846.4|9836.4|9845.1|9835.1|9846.4|9836.4|9844.1|9834.1|15
1651062470000|2022-04-27 12:27:50|9844.6|9834.6|9844.1|9834.1|9844.6|9834.6|9842.6|9832.6|8
1651062480000|2022-04-27 12:28:00|9843.9|9833.9|9841.9|9831.9|9844.9|9834.9|9841.9|9831.9|14
1651062490000|2022-04-27 12:28:10|9842.1|9832.1|9841.9|9831.9|9842.1|9832.1|9841.4|9831.4|4
1651062500000|2022-04-27 12:28:20|9841.6|9831.6|9841.4|9831.4|9841.6|9831.6|9841.4|9831.4|4
1651062510000|2022-04-27 12:28:30|9841.1|9831.1|9841.1|9831.1|9841.1|9831.1|9841.1|9831.1|1
1651062520000|2022-04-27 12:28:40|9840.9|9830.9|9840.9|9830.9|9840.9|9830.9|9840.4|9830.4|3
1651062530000|2022-04-27 12:28:50|9840.6|9830.6|9838.6|9828.6|9840.9|9830.9|9838.6|9828.6|5
1651062540000|2022-04-27 12:29:00|9838.4|9828.4|9838.1|9828.1|9838.9|9828.9|9838.1|9828.1|4
1651062550000|2022-04-27 12:29:10|9837.9|9827.9|9838.6|9828.6|9838.9|9828.9|9837.9|9827.9|6
1651062560000|2022-04-27 12:29:20|9839.6|9829.6|9841.1|9831.1|9842.9|9832.9|9839.6|9829.6|7
1651062570000|2022-04-27 12:29:30|9841.4|9831.4|9841.6|9831.6|9841.9|9831.9|9841.1|9831.1|4
1651062580000|2022-04-27 12:29:40|9841.9|9831.9|9841.9|9831.9|9841.9|9831.9|9841.6|9831.6|7
1651062590000|2022-04-27 12:29:50|9841.6|9831.6|9842.4|9832.4|9842.4|9832.4|9841.6|9831.6|5
1651062600000|2022-04-27 12:30:00|9841.9|9831.9|9841.9|9831.9|9841.9|9831.9|9841.9|9831.9|1
1651062610000|2022-04-27 12:30:10|9842.1|9832.1|9842.1|9832.1|9842.1|9832.1|9842.1|9832.1|1
1651062620000|2022-04-27 12:30:20|9843.1|9833.1|9842.1|9832.1|9843.1|9833.1|9842.1|9832.1|3
1651062630000|2022-04-27 12:30:30|9840.8|9830.8|9839.4|9829.4|9840.8|9830.8|9839.4|9829.4|7
1651062640000|2022-04-27 12:30:40|9838.9|9828.9|9839.6|9829.6|9839.9|9829.9|9838.9|9828.9|4
1651062650000|2022-04-27 12:30:50|9840.6|9830.6|9840.6|9830.6|9840.6|9830.6|9840.6|9830.6|1
1651062660000|2022-04-27 12:31:00|9840.4|9830.4|9840.1|9830.1|9840.4|9830.4|9840.1|9830.1|2
1651062670000|2022-04-27 12:31:10|9839.6|9829.6|9837.6|9827.6|9839.6|9829.6|9837.6|9827.6|4
1651062680000|2022-04-27 12:31:20|9837.4|9827.4|9837.1|9827.1|9837.4|9827.4|9837.1|9827.1|2
1651062690000|2022-04-27 12:31:30|9836.9|9826.9|9836.1|9826.1|9836.9|9826.9|9836.1|9826.1|8
1651062710000|2022-04-27 12:31:50|9835.9|9825.9|9838.1|9828.1|9838.1|9828.1|9835.6|9825.6|6
1651062720000|2022-04-27 12:32:00|9838.4|9828.4|9838.4|9828.4|9838.6|9828.6|9838.4|9828.4|3
1651062750000|2022-04-27 12:32:30|9838.1|9828.1|9837.9|9827.9|9838.1|9828.1|9837.6|9827.6|4
1651062770000|2022-04-27 12:32:50|9837.6|9827.6|9837.6|9827.6|9837.6|9827.6|9837.6|9827.6|1
1651062780000|2022-04-27 12:33:00|9838.1|9828.1|9837.6|9827.6|9838.1|9828.1|9837.6|9827.6|3
1651062790000|2022-04-27 12:33:10|9837.4|9827.4|9836.1|9826.1|9837.4|9827.4|9836.1|9826.1|3
1651062800000|2022-04-27 12:33:20|9835.9|9825.9|9833.9|9823.9|9836.4|9826.4|9833.1|9823.1|14
1651062810000|2022-04-27 12:33:30|9834.1|9824.1|9833.4|9823.4|9834.1|9824.1|9833.4|9823.4|2
1651062820000|2022-04-27 12:33:40|9833.1|9823.1|9832.9|9822.9|9833.9|9823.9|9832.9|9822.9|6
1651062830000|2022-04-27 12:33:50|9833.1|9823.1|9833.4|9823.4|9833.4|9823.4|9832.9|9822.9|4
1651062850000|2022-04-27 12:34:10|9834.1|9824.1|9834.1|9824.1|9834.1|9824.1|9834.1|9824.1|1
1651062860000|2022-04-27 12:34:20|9833.9|9823.9|9833.6|9823.6|9833.9|9823.9|9833.6|9823.6|2
1651062870000|2022-04-27 12:34:30|9835.4|9825.4|9834.6|9824.6|9835.4|9825.4|9834.6|9824.6|7
1651062880000|2022-04-27 12:34:40|9833.6|9823.6|9832.1|9822.1|9833.6|9823.6|9832.1|9822.1|2
1651062890000|2022-04-27 12:34:50|9832.4|9822.4|9834.6|9824.6|9834.9|9824.9|9832.4|9822.4|6
1651062900000|2022-04-27 12:35:00|9834.4|9824.4|9832.6|9822.6|9834.4|9824.4|9832.6|9822.6|4
1651062910000|2022-04-27 12:35:10|9832.4|9822.4|9832.1|9822.1|9832.4|9822.4|9831.4|9821.4|5
1651062920000|2022-04-27 12:35:20|9832.4|9822.4|9833.1|9823.1|9833.1|9823.1|9832.4|9822.4|2
1651062940000|2022-04-27 12:35:40|9833.4|9823.4|9832.9|9822.9|9833.4|9823.4|9832.9|9822.9|3
1651062950000|2022-04-27 12:35:50|9832.6|9822.6|9832.4|9822.4|9832.6|9822.6|9831.6|9821.6|3
1651062960000|2022-04-27 12:36:00|9832.6|9822.6|9831.9|9821.9|9832.6|9822.6|9831.9|9821.9|4
1651062970000|2022-04-27 12:36:10|9831.6|9821.6|9831.1|9821.1|9832.4|9822.4|9831.1|9821.1|8
1651062980000|2022-04-27 12:36:20|9831.4|9821.4|9831.9|9821.9|9832.1|9822.1|9831.4|9821.4|3
1651062990000|2022-04-27 12:36:30|9832.1|9822.1|9832.6|9822.6|9832.9|9822.9|9831.1|9821.1|9
1651104120000|2022-04-28 00:02:00|9845.5|9825.5|9845.5|9825.5|9845.5|9825.5|9845.5|9825.5|1
1651104210000|2022-04-28 00:03:30|9844.4|9824.4|9843.5|9823.5|9844.4|9824.4|9843.5|9823.5|3
1651104220000|2022-04-28 00:03:40|9843.6|9823.6|9843.6|9823.6|9843.6|9823.6|9843.6|9823.6|1
1651104230000|2022-04-28 00:03:50|9844.4|9824.4|9844.4|9824.4|9844.4|9824.4|9844.4|9824.4|1
1651104240000|2022-04-28 00:04:00|9843.6|9823.6|9843.9|9823.9|9844.4|9824.4|9843.6|9823.6|9
1651104260000|2022-04-28 00:04:20|9844.4|9824.4|9843.9|9823.9|9844.4|9824.4|9843.9|9823.9|2
1651104270000|2022-04-28 00:04:30|9843.4|9823.4|9843.4|9823.4|9843.4|9823.4|9843.4|9823.4|1
1651104280000|2022-04-28 00:04:40|9842.9|9822.9|9843.1|9823.1|9843.1|9823.1|9842.9|9822.9|2
1651104300000|2022-04-28 00:05:00|9844.4|9824.4|9844.8|9824.8|9844.9|9824.9|9844.4|9824.4|4
1651104310000|2022-04-28 00:05:10|9845.5|9825.5|9844.9|9824.9|9845.5|9825.5|9844.9|9824.9|3
1651104320000|2022-04-28 00:05:20|9844.4|9824.4|9844.4|9824.4|9844.4|9824.4|9844.4|9824.4|1
1651104340000|2022-04-28 00:05:40|9844.9|9824.9|9844.4|9824.4|9844.9|9824.9|9844.4|9824.4|2
1651104350000|2022-04-28 00:05:50|9844.9|9824.9|9844.6|9824.6|9844.9|9824.9|9844.4|9824.4|5
1651104360000|2022-04-28 00:06:00|9844.4|9824.4|9844.4|9824.4|9844.6|9824.6|9844.4|9824.4|3
1651104380000|2022-04-28 00:06:20|9845.4|9825.4|9844.6|9824.6|9845.4|9825.4|9844.6|9824.6|2
1651104390000|2022-04-28 00:06:30|9843.9|9823.9|9843.9|9823.9|9843.9|9823.9|9843.9|9823.9|1
1651104410000|2022-04-28 00:06:50|9844.9|9824.9|9844.4|9824.4|9844.9|9824.9|9844.4|9824.4|2
1651104420000|2022-04-28 00:07:00|9844.9|9824.9|9844.6|9824.6|9845.4|9825.4|9844.4|9824.4|6
1651104430000|2022-04-28 00:07:10|9844.4|9824.4|9844.4|9824.4|9844.4|9824.4|9844.4|9824.4|1
1651104440000|2022-04-28 00:07:20|9843.9|9823.9|9844.6|9824.6|9844.6|9824.6|9843.9|9823.9|2
1651104450000|2022-04-28 00:07:30|9843.9|9823.9|9843.9|9823.9|9844.6|9824.6|9843.9|9823.9|3
1651104460000|2022-04-28 00:07:40|9844.1|9824.1|9843.4|9823.4|9844.1|9824.1|9843.4|9823.4|2
1651104480000|2022-04-28 00:08:00|9842.4|9822.4|9840.9|9820.9|9842.4|9822.4|9840.9|9820.9|4
1651104490000|2022-04-28 00:08:10|9841.6|9821.6|9841.6|9821.6|9841.6|9821.6|9841.6|9821.6|1
1651104510000|2022-04-28 00:08:30|9841.9|9821.9|9841.9|9821.9|9841.9|9821.9|9841.9|9821.9|1
1651104520000|2022-04-28 00:08:40|9842.1|9822.1|9843.4|9823.4|9844.1|9824.1|9842.1|9822.1|4
1651104540000|2022-04-28 00:09:00|9843.6|9823.6|9845.4|9825.4|9845.9|9825.9|9843.6|9823.6|10
1651104550000|2022-04-28 00:09:10|9844.9|9824.9|9845.4|9825.4|9845.4|9825.4|9844.9|9824.9|2
1651104560000|2022-04-28 00:09:20|9845.6|9825.6|9845.6|9825.6|9845.6|9825.6|9845.6|9825.6|1
1651104600000|2022-04-28 00:10:00|9845.4|9825.4|9845.4|9825.4|9845.4|9825.4|9845.4|9825.4|1
1651104610000|2022-04-28 00:10:10|9844.9|9824.9|9845.4|9825.4|9845.4|9825.4|9844.9|9824.9|2
1651104670000|2022-04-28 00:11:10|9846.1|9826.1|9847.4|9827.4|9847.4|9827.4|9846.1|9826.1|2
1651104680000|2022-04-28 00:11:20|9846.4|9826.4|9848.1|9828.1|9848.1|9828.1|9846.4|9826.4|5
1651104690000|2022-04-28 00:11:30|9849.1|9829.1|9849.1|9829.1|9849.1|9829.1|9848.9|9828.9|3
1651104700000|2022-04-28 00:11:40|9848.6|9828.6|9847.6|9827.6|9848.6|9828.6|9847.6|9827.6|2
1651104710000|2022-04-28 00:11:50|9847.4|9827.4|9847.4|9827.4|9847.4|9827.4|9847.4|9827.4|1
1651104720000|2022-04-28 00:12:00|9847.1|9827.1|9847.1|9827.1|9847.1|9827.1|9847.1|9827.1|1
1651104730000|2022-04-28 00:12:10|9847.9|9827.9|9848.4|9828.4|9848.4|9828.4|9847.9|9827.9|5
1651104740000|2022-04-28 00:12:20|9848.1|9828.1|9848.1|9828.1|9848.1|9828.1|9848.1|9828.1|1
1651104750000|2022-04-28 00:12:30|9847.6|9827.6|9847.6|9827.6|9847.6|9827.6|9847.6|9827.6|1
1651104760000|2022-04-28 00:12:40|9846.6|9826.6|9846.9|9826.9|9846.9|9826.9|9844.6|9824.6|6
1651104770000|2022-04-28 00:12:50|9847.1|9827.1|9847.1|9827.1|9847.1|9827.1|9847.1|9827.1|1
1651104810000|2022-04-28 00:13:30|9847.4|9827.4|9847.4|9827.4|9847.4|9827.4|9847.4|9827.4|1
1651104820000|2022-04-28 00:13:40|9846.6|9826.6|9846.6|9826.6|9846.6|9826.6|9846.6|9826.6|1
1651104850000|2022-04-28 00:14:10|9846.9|9826.9|9846.9|9826.9|9846.9|9826.9|9846.9|9826.9|1
1651104870000|2022-04-28 00:14:30|9847.1|9827.1|9847.1|9827.1|9847.1|9827.1|9847.1|9827.1|1
1651104890000|2022-04-28 00:14:50|9846.9|9826.9|9846.6|9826.6|9846.9|9826.9|9846.6|9826.6|2
1651104900000|2022-04-28 00:15:00|9846.4|9826.4|9846.4|9826.4|9846.4|9826.4|9846.4|9826.4|1
1651104910000|2022-04-28 00:15:10|9845.9|9825.9|9845.1|9825.1|9845.9|9825.9|9845.1|9825.1|3
1651104920000|2022-04-28 00:15:20|9844.9|9824.9|9844.4|9824.4|9844.9|9824.9|9844.4|9824.4|3
1651104950000|2022-04-28 00:15:50|9844.1|9824.1|9843.9|9823.9|9844.1|9824.1|9843.9|9823.9|2
1651104960000|2022-04-28 00:16:00|9843.4|9823.4|9842.9|9822.9|9843.4|9823.4|9842.9|9822.9|3
1651104980000|2022-04-28 00:16:20|9842.6|9822.6|9842.6|9822.6|9842.6|9822.6|9842.6|9822.6|1
1651105010000|2022-04-28 00:16:50|9842.1|9822.1|9841.1|9821.1|9842.1|9822.1|9841.1|9821.1|2
1651105020000|2022-04-28 00:17:00|9840.6|9820.6|9840.6|9820.6|9840.6|9820.6|9840.6|9820.6|1
1651105040000|2022-04-28 00:17:20|9840.4|9820.4|9839.9|9819.9|9840.4|9820.4|9839.9|9819.9|2
1651105050000|2022-04-28 00:17:30|9839.6|9819.6|9839.6|9819.6|9839.6|9819.6|9839.6|9819.6|1
1651105070000|2022-04-28 00:17:50|9839.4|9819.4|9838.6|9818.6|9839.4|9819.4|9838.6|9818.6|2
1651105080000|2022-04-28 00:18:00|9838.1|9818.1|9836.9|9816.9|9838.1|9818.1|9836.9|9816.9|2
1651105100000|2022-04-28 00:18:20|9836.6|9816.6|9835.6|9815.6|9836.6|9816.6|9835.6|9815.6|2
1651105130000|2022-04-28 00:18:50|9836.1|9816.1|9836.1|9816.1|9836.1|9816.1|9836.1|9816.1|1
1651105140000|2022-04-28 00:19:00|9835.9|9815.9|9835.6|9815.6|9835.9|9815.9|9835.6|9815.6|2
1651105160000|2022-04-28 00:19:20|9834.4|9814.4|9835.6|9815.6|9835.6|9815.6|9834.4|9814.4|2
1651105180000|2022-04-28 00:19:40|9836.1|9816.1|9835.6|9815.6|9836.1|9816.1|9835.6|9815.6|3
1651105190000|2022-04-28 00:19:50|9834.6|9814.6|9834.9|9814.9|9834.9|9814.9|9834.6|9814.6|2
1651105200000|2022-04-28 00:20:00|9834.1|9814.1|9834.1|9814.1|9834.4|9814.4|9833.6|9813.6|4
1651105240000|2022-04-28 00:20:40|9834.4|9814.4|9836.1|9816.1|9836.1|9816.1|9834.4|9814.4|3
1651105250000|2022-04-28 00:20:50|9835.9|9815.9|9835.6|9815.6|9835.9|9815.9|9835.6|9815.6|2
1651105260000|2022-04-28 00:21:00|9835.9|9815.9|9835.6|9815.6|9835.9|9815.9|9835.6|9815.6|2
1651105270000|2022-04-28 00:21:10|9835.9|9815.9|9835.9|9815.9|9835.9|9815.9|9835.9|9815.9|1
1651105280000|2022-04-28 00:21:20|9836.1|9816.1|9836.1|9816.1|9836.1|9816.1|9836.1|9816.1|1
1651105290000|2022-04-28 00:21:30|9835.9|9815.9|9836.1|9816.1|9836.1|9816.1|9835.9|9815.9|2
1651105300000|2022-04-28 00:21:40|9835.9|9815.9|9835.6|9815.6|9835.9|9815.9|9835.6|9815.6|2
1651105310000|2022-04-28 00:21:50|9836.1|9816.1|9836.6|9816.6|9836.6|9816.6|9836.1|9816.1|2
1651105320000|2022-04-28 00:22:00|9836.1|9816.1|9835.4|9815.4|9836.1|9816.1|9834.9|9814.9|5
1651105330000|2022-04-28 00:22:10|9835.6|9815.6|9835.6|9815.6|9835.6|9815.6|9835.6|9815.6|1
1651105340000|2022-04-28 00:22:20|9835.1|9815.1|9835.4|9815.4|9835.4|9815.4|9835.1|9815.1|2
1651105350000|2022-04-28 00:22:30|9834.4|9814.4|9835.1|9815.1|9835.1|9815.1|9834.4|9814.4|2
1651105360000|2022-04-28 00:22:40|9835.6|9815.6|9835.6|9815.6|9836.1|9816.1|9834.9|9814.9|4
1651105370000|2022-04-28 00:22:50|9835.4|9815.4|9835.4|9815.4|9835.4|9815.4|9835.1|9815.1|3
1651105380000|2022-04-28 00:23:00|9835.1|9815.1|9835.4|9815.4|9835.4|9815.4|9835.1|9815.1|2
1651105390000|2022-04-28 00:23:10|9835.6|9815.6|9835.4|9815.4|9835.6|9815.6|9835.1|9815.1|3
1651105440000|2022-04-28 00:24:00|9835.1|9815.1|9835.1|9815.1|9835.1|9815.1|9835.1|9815.1|1
1651105470000|2022-04-28 00:24:30|9834.9|9814.9|9834.9|9814.9|9834.9|9814.9|9834.9|9814.9|1
1651105480000|2022-04-28 00:24:40|9834.4|9814.4|9834.4|9814.4|9834.4|9814.4|9834.4|9814.4|1
1651105490000|2022-04-28 00:24:50|9834.9|9814.9|9836.1|9816.1|9836.6|9816.6|9834.9|9814.9|3
1651105500000|2022-04-28 00:25:00|9836.6|9816.6|9838.6|9818.6|9840.9|9820.9|9836.6|9816.6|8
1651105510000|2022-04-28 00:25:10|9839.6|9819.6|9839.6|9819.6|9839.6|9819.6|9839.6|9819.6|1
1651105520000|2022-04-28 00:25:20|9840.6|9820.6|9840.1|9820.1|9840.6|9820.6|9839.9|9819.9|5
1651105530000|2022-04-28 00:25:30|9840.6|9820.6|9840.9|9820.9|9840.9|9820.9|9840.6|9820.6|2
1651105540000|2022-04-28 00:25:40|9840.6|9820.6|9840.6|9820.6|9840.6|9820.6|9840.6|9820.6|1
1651105570000|2022-04-28 00:26:10|9840.4|9820.4|9839.6|9819.6|9840.4|9820.4|9839.6|9819.6|2
1651105580000|2022-04-28 00:26:20|9839.9|9819.9|9839.9|9819.9|9839.9|9819.9|9839.9|9819.9|1
1651105590000|2022-04-28 00:26:30|9840.4|9820.4|9840.6|9820.6|9840.6|9820.6|9840.4|9820.4|2
1651105600000|2022-04-28 00:26:40|9841.1|9821.1|9841.6|9821.6|9841.6|9821.6|9841.1|9821.1|2
1651105620000|2022-04-28 00:27:00|9841.9|9821.9|9842.1|9822.1|9843.6|9823.6|9841.9|9821.9|6
1651105630000|2022-04-28 00:27:10|9842.6|9822.6|9842.6|9822.6|9842.6|9822.6|9842.6|9822.6|1
1651105640000|2022-04-28 00:27:20|9843.9|9823.9|9843.9|9823.9|9843.9|9823.9|9843.6|9823.6|3
1651105660000|2022-04-28 00:27:40|9843.4|9823.4|9843.1|9823.1|9843.4|9823.4|9843.1|9823.1|2
1651105670000|2022-04-28 00:27:50|9844.4|9824.4|9843.4|9823.4|9844.4|9824.4|9843.1|9823.1|3
1651105680000|2022-04-28 00:28:00|9843.9|9823.9|9842.1|9822.1|9843.9|9823.9|9842.1|9822.1|5
1651105690000|2022-04-28 00:28:10|9842.6|9822.6|9843.5|9823.5|9843.5|9823.5|9841.9|9821.9|5
1651105700000|2022-04-28 00:28:20|9844.5|9824.5|9844.1|9824.1|9844.5|9824.5|9844.1|9824.1|2
1651105730000|2022-04-28 00:28:50|9844.4|9824.4|9850.4|9830.4|9850.9|9830.9|9844.4|9824.4|3
1651105740000|2022-04-28 00:29:00|9850.1|9830.1|9848.3|9828.3|9850.1|9830.1|9848|9828|3
1651105750000|2022-04-28 00:29:10|9848.5|9828.5|9851.1|9831.1|9851.1|9831.1|9848.5|9828.5|7
1651105770000|2022-04-28 00:29:30|9850.6|9830.6|9849.1|9829.1|9850.6|9830.6|9849.1|9829.1|2
1651105780000|2022-04-28 00:29:40|9849.4|9829.4|9852.6|9832.6|9852.6|9832.6|9849.4|9829.4|5
1651105790000|2022-04-28 00:29:50|9851.6|9831.6|9854|9834|9854|9834|9851.6|9831.6|3
1651105800000|2022-04-28 00:30:00|9853.8|9833.8|9854.6|9834.6|9854.6|9834.6|9853.4|9833.4|7
1651105810000|2022-04-28 00:30:10|9853.6|9833.6|9853.4|9833.4|9853.6|9833.6|9853.4|9833.4|2
1651105820000|2022-04-28 00:30:20|9853.1|9833.1|9854.4|9834.4|9854.4|9834.4|9853.1|9833.1|3
1651105830000|2022-04-28 00:30:30|9854.1|9834.1|9854.9|9834.9|9855.4|9835.4|9854.1|9834.1|4
1651105840000|2022-04-28 00:30:40|9854.6|9834.6|9854.1|9834.1|9854.6|9834.6|9854.1|9834.1|6
1651105850000|2022-04-28 00:30:50|9853.9|9833.9|9852|9832|9853.9|9833.9|9852|9832|2
1651105860000|2022-04-28 00:31:00|9852.4|9832.4|9852.4|9832.4|9852.4|9832.4|9852.4|9832.4|1
1651105870000|2022-04-28 00:31:10|9852.9|9832.9|9853.1|9833.1|9853.1|9833.1|9852.9|9832.9|2
1651105890000|2022-04-28 00:31:30|9853.4|9833.4|9853.6|9833.6|9853.9|9833.9|9853.4|9833.4|4
1651105910000|2022-04-28 00:31:50|9853.9|9833.9|9853.6|9833.6|9854.1|9834.1|9853.4|9833.4|4
1651105920000|2022-04-28 00:32:00|9853.4|9833.4|9853.4|9833.4|9853.4|9833.4|9853.4|9833.4|1
1651105930000|2022-04-28 00:32:10|9852.6|9832.6|9853.1|9833.1|9853.1|9833.1|9852.6|9832.6|2
1651105940000|2022-04-28 00:32:20|9853.6|9833.6|9853.4|9833.4|9853.6|9833.6|9852.9|9832.9|4
1651105990000|2022-04-28 00:33:10|9853.1|9833.1|9853.1|9833.1|9853.1|9833.1|9853.1|9833.1|1
1651106020000|2022-04-28 00:33:40|9852.6|9832.6|9852.6|9832.6|9852.6|9832.6|9852.6|9832.6|1
1651106040000|2022-04-28 00:34:00|9852.4|9832.4|9852.1|9832.1|9852.4|9832.4|9852.1|9832.1|2
1651106050000|2022-04-28 00:34:10|9851.4|9831.4|9851.4|9831.4|9851.4|9831.4|9851.4|9831.4|1
1651106100000|2022-04-28 00:35:00|9851.9|9831.9|9852.4|9832.4|9852.4|9832.4|9851.9|9831.9|2
1651106120000|2022-04-28 00:35:20|9852.9|9832.9|9852.9|9832.9|9852.9|9832.9|9852.9|9832.9|1
1651106200000|2022-04-28 00:36:40|9852.6|9832.6|9852.6|9832.6|9852.6|9832.6|9852.6|9832.6|1
1651106220000|2022-04-28 00:37:00|9852.1|9832.1|9852.1|9832.1|9852.1|9832.1|9852.1|9832.1|1
1651106240000|2022-04-28 00:37:20|9851.6|9831.6|9851.6|9831.6|9851.6|9831.6|9851.6|9831.6|1
1651106250000|2022-04-28 00:37:30|9850.6|9830.6|9850.6|9830.6|9850.6|9830.6|9848.6|9828.6|5
1651106260000|2022-04-28 00:37:40|9850.5|9830.5|9850.3|9830.3|9850.5|9830.5|9850.3|9830.3|2
1651106270000|2022-04-28 00:37:50|9850.5|9830.5|9851.4|9831.4|9851.4|9831.4|9850.5|9830.5|4
1651106280000|2022-04-28 00:38:00|9850.9|9830.9|9852.1|9832.1|9852.1|9832.1|9850.4|9830.4|4
1651106290000|2022-04-28 00:38:10|9851.6|9831.6|9851.1|9831.1|9851.9|9831.9|9850.9|9830.9|4
1651106300000|2022-04-28 00:38:20|9850.9|9830.9|9850.9|9830.9|9850.9|9830.9|9850.4|9830.4|3
1651106310000|2022-04-28 00:38:30|9850.4|9830.4|9849.4|9829.4|9850.4|9830.4|9849.4|9829.4|2
1651106320000|2022-04-28 00:38:40|9849.1|9829.1|9849.1|9829.1|9849.1|9829.1|9849.1|9829.1|1
1651106340000|2022-04-28 00:39:00|9848.9|9828.9|9847.9|9827.9|9848.9|9828.9|9847.9|9827.9|4
1651106350000|2022-04-28 00:39:10|9848.1|9828.1|9847.9|9827.9|9848.1|9828.1|9847.9|9827.9|2
1651106360000|2022-04-28 00:39:20|9848.1|9828.1|9848.1|9828.1|9848.1|9828.1|9847.9|9827.9|3
1651106380000|2022-04-28 00:39:40|9847.9|9827.9|9847.9|9827.9|9847.9|9827.9|9847.9|9827.9|1
1651106420000|2022-04-28 00:40:20|9847.6|9827.6|9847.6|9827.6|9847.6|9827.6|9847.6|9827.6|1
1651106440000|2022-04-28 00:40:40|9847.9|9827.9|9847.6|9827.6|9847.9|9827.9|9847.6|9827.6|2
1651106460000|2022-04-28 00:41:00|9848.1|9828.1|9848.4|9828.4|9848.4|9828.4|9848.1|9828.1|2
1651106490000|2022-04-28 00:41:30|9848.6|9828.6|9848.9|9828.9|9848.9|9828.9|9848.6|9828.6|2
1651106500000|2022-04-28 00:41:40|9848.6|9828.6|9848.6|9828.6|9848.6|9828.6|9848.6|9828.6|1
1651106520000|2022-04-28 00:42:00|9848.9|9828.9|9851.1|9831.1|9852.4|9832.4|9848.9|9828.9|8
1651106530000|2022-04-28 00:42:10|9851.6|9831.6|9850.4|9830.4|9851.9|9831.9|9850.4|9830.4|4
1651106540000|2022-04-28 00:42:20|9850.1|9830.1|9850.1|9830.1|9850.1|9830.1|9850.1|9830.1|1
1651106550000|2022-04-28 00:42:30|9850.4|9830.4|9850.4|9830.4|9850.4|9830.4|9850.4|9830.4|1
1651106560000|2022-04-28 00:42:40|9850.6|9830.6|9850.9|9830.9|9850.9|9830.9|9850.6|9830.6|2
1651106570000|2022-04-28 00:42:50|9851.6|9831.6|9851.6|9831.6|9851.6|9831.6|9851.6|9831.6|1
1651106580000|2022-04-28 00:43:00|9851.9|9831.9|9851.1|9831.1|9852.4|9832.4|9850.9|9830.9|7
1651106590000|2022-04-28 00:43:10|9851.4|9831.4|9852.1|9832.1|9852.1|9832.1|9851.4|9831.4|2
1651106600000|2022-04-28 00:43:20|9852.4|9832.4|9852.9|9832.9|9853.1|9833.1|9852.4|9832.4|4
1651106610000|2022-04-28 00:43:30|9852.6|9832.6|9853.4|9833.4|9853.4|9833.4|9852.6|9832.6|3
1651106620000|2022-04-28 00:43:40|9854.1|9834.1|9854.4|9834.4|9854.4|9834.4|9853.6|9833.6|4
1651106630000|2022-04-28 00:43:50|9854.9|9834.9|9854.9|9834.9|9855.1|9835.1|9854.9|9834.9|3
1651106640000|2022-04-28 00:44:00|9854.4|9834.4|9854.6|9834.6|9854.6|9834.6|9854.4|9834.4|2
1651106650000|2022-04-28 00:44:10|9854.4|9834.4|9854.1|9834.1|9854.4|9834.4|9854.1|9834.1|2
1651106660000|2022-04-28 00:44:20|9854.4|9834.4|9855.6|9835.6|9855.6|9835.6|9853.9|9833.9|6
1651106670000|2022-04-28 00:44:30|9855.9|9835.9|9855.9|9835.9|9855.9|9835.9|9855.9|9835.9|1
1651106680000|2022-04-28 00:44:40|9855.6|9835.6|9856.1|9836.1|9856.1|9836.1|9855.6|9835.6|4
1651106700000|2022-04-28 00:45:00|9856.9|9836.9|9856.9|9836.9|9856.9|9836.9|9856.9|9836.9|1
1651106710000|2022-04-28 00:45:10|9856.4|9836.4|9855.9|9835.9|9856.4|9836.4|9855.9|9835.9|2
1651106720000|2022-04-28 00:45:20|9856.1|9836.1|9856.1|9836.1|9856.1|9836.1|9856.1|9836.1|1
1651106750000|2022-04-28 00:45:50|9856.6|9836.6|9856.9|9836.9|9856.9|9836.9|9856.6|9836.6|2
1651106760000|2022-04-28 00:46:00|9857.6|9837.6|9857.4|9837.4|9857.6|9837.6|9857.4|9837.4|2
1651106770000|2022-04-28 00:46:10|9857.6|9837.6|9857.9|9837.9|9857.9|9837.9|9857.6|9837.6|2
1651106780000|2022-04-28 00:46:20|9858.1|9838.1|9858.1|9838.1|9858.1|9838.1|9858.1|9838.1|1
1651106790000|2022-04-28 00:46:30|9858.4|9838.4|9858.4|9838.4|9858.4|9838.4|9858.4|9838.4|1
1651106810000|2022-04-28 00:46:50|9858.1|9838.1|9858.4|9838.4|9858.4|9838.4|9858.1|9838.1|2
1651106820000|2022-04-28 00:47:00|9858.1|9838.1|9860.9|9840.9|9861.1|9841.1|9858.1|9838.1|3
1651106830000|2022-04-28 00:47:10|9860.6|9840.6|9858.1|9838.1|9860.6|9840.6|9858.1|9838.1|5
1651106860000|2022-04-28 00:47:40|9858.4|9838.4|9858.9|9838.9|9858.9|9838.9|9858.1|9838.1|4
1651106880000|2022-04-28 00:48:00|9859.4|9839.4|9859.1|9839.1|9859.4|9839.4|9859.1|9839.1|2
1651106940000|2022-04-28 00:49:00|9858.6|9838.6|9857.4|9837.4|9858.6|9838.6|9857.4|9837.4|3
1651106950000|2022-04-28 00:49:10|9857.9|9837.9|9857.9|9837.9|9857.9|9837.9|9857.9|9837.9|1
1651106960000|2022-04-28 00:49:20|9858.4|9838.4|9858.4|9838.4|9858.4|9838.4|9858.4|9838.4|1
1651106970000|2022-04-28 00:49:30|9857.9|9837.9|9857.9|9837.9|9857.9|9837.9|9857.9|9837.9|1
1651106980000|2022-04-28 00:49:40|9858.1|9838.1|9858.1|9838.1|9858.1|9838.1|9858.1|9838.1|1
1651107000000|2022-04-28 00:50:00|9857.9|9837.9|9858.4|9838.4|9858.4|9838.4|9857.4|9837.4|5
1651107010000|2022-04-28 00:50:10|9857.9|9837.9|9857.9|9837.9|9857.9|9837.9|9857.9|9837.9|1
1651107030000|2022-04-28 00:50:30|9857.6|9837.6|9856.6|9836.6|9857.9|9837.9|9856.6|9836.6|4
1651107040000|2022-04-28 00:50:40|9856.4|9836.4|9856.9|9836.9|9856.9|9836.9|9856.4|9836.4|2
1651107060000|2022-04-28 00:51:00|9856.4|9836.4|9854.6|9834.6|9856.4|9836.4|9854.6|9834.6|3
1651107070000|2022-04-28 00:51:10|9853.9|9833.9|9853.6|9833.6|9853.9|9833.9|9853.6|9833.6|2
1651107080000|2022-04-28 00:51:20|9854.4|9834.4|9854.6|9834.6|9854.6|9834.6|9854.4|9834.4|2
1651107100000|2022-04-28 00:51:40|9854.4|9834.4|9853.9|9833.9|9854.4|9834.4|9853.9|9833.9|2
1651107120000|2022-04-28 00:52:00|9854.4|9834.4|9853.9|9833.9|9854.4|9834.4|9853.4|9833.4|3
1651107130000|2022-04-28 00:52:10|9853.6|9833.6|9854.6|9834.6|9854.6|9834.6|9853.4|9833.4|4
1651107150000|2022-04-28 00:52:30|9854.9|9834.9|9854.9|9834.9|9855.9|9835.9|9854.6|9834.6|8
1651107160000|2022-04-28 00:52:40|9854.6|9834.6|9854.6|9834.6|9854.6|9834.6|9854.6|9834.6|1
1651107170000|2022-04-28 00:52:50|9853.9|9833.9|9853.9|9833.9|9853.9|9833.9|9853.9|9833.9|1
1651107180000|2022-04-28 00:53:00|9853.4|9833.4|9853.4|9833.4|9853.6|9833.6|9853.4|9833.4|3
1651107190000|2022-04-28 00:53:10|9853.9|9833.9|9853.6|9833.6|9853.9|9833.9|9853.6|9833.6|2
1651107210000|2022-04-28 00:53:30|9853.4|9833.4|9853.9|9833.9|9853.9|9833.9|9853.4|9833.4|2
1651107240000|2022-04-28 00:54:00|9854.1|9834.1|9854.4|9834.4|9854.6|9834.6|9853.9|9833.9|6
1651107250000|2022-04-28 00:54:10|9853.9|9833.9|9853.9|9833.9|9854.4|9834.4|9853.9|9833.9|5
1651107260000|2022-04-28 00:54:20|9854.6|9834.6|9855.1|9835.1|9855.9|9835.9|9854.6|9834.6|3
1651107270000|2022-04-28 00:54:30|9855.4|9835.4|9855.9|9835.9|9856.1|9836.1|9855.4|9835.4|4
1651107280000|2022-04-28 00:54:40|9856.1|9836.1|9857.4|9837.4|9857.9|9837.9|9855.6|9835.6|11
1651107300000|2022-04-28 00:55:00|9857.1|9837.1|9856.6|9836.6|9857.4|9837.4|9856.1|9836.1|5
1651107320000|2022-04-28 00:55:20|9856.9|9836.9|9857.1|9837.1|9857.1|9837.1|9856.9|9836.9|4
1651107340000|2022-04-28 00:55:40|9857.4|9837.4|9857.4|9837.4|9857.4|9837.4|9857.4|9837.4|1
1651107350000|2022-04-28 00:55:50|9858.1|9838.1|9857.6|9837.6|9858.1|9838.1|9857.6|9837.6|4
1651107380000|2022-04-28 00:56:20|9856.9|9836.9|9857.4|9837.4|9857.4|9837.4|9856.9|9836.9|2
1651107390000|2022-04-28 00:56:30|9857.1|9837.1|9857.6|9837.6|9857.6|9837.6|9857.1|9837.1|2
1651107400000|2022-04-28 00:56:40|9857.1|9837.1|9857.1|9837.1|9857.1|9837.1|9857.1|9837.1|1
1651107430000|2022-04-28 00:57:10|9857.6|9837.6|9857.9|9837.9|9857.9|9837.9|9857.6|9837.6|2
1651107440000|2022-04-28 00:57:20|9858.1|9838.1|9858.1|9838.1|9858.1|9838.1|9858.1|9838.1|1
1651107450000|2022-04-28 00:57:30|9858.9|9838.9|9858.9|9838.9|9861.1|9841.1|9858.6|9838.6|5
1651107460000|2022-04-28 00:57:40|9859.1|9839.1|9858.6|9838.6|9859.1|9839.1|9858.6|9838.6|2
1651107470000|2022-04-28 00:57:50|9858.4|9838.4|9858.9|9838.9|9859.4|9839.4|9857.9|9837.9|8
1651107480000|2022-04-28 00:58:00|9859.1|9839.1|9859.6|9839.6|9859.6|9839.6|9859.1|9839.1|6
1651107490000|2022-04-28 00:58:10|9859.9|9839.9|9859.4|9839.4|9859.9|9839.9|9858.1|9838.1|7
1651107500000|2022-04-28 00:58:20|9859.6|9839.6|9857.9|9837.9|9859.6|9839.6|9857.9|9837.9|4
1651107510000|2022-04-28 00:58:30|9858.1|9838.1|9860.1|9840.1|9860.1|9840.1|9858.1|9838.1|9
1651107520000|2022-04-28 00:58:40|9859.9|9839.9|9858.4|9838.4|9859.9|9839.9|9858.1|9838.1|8
1651107530000|2022-04-28 00:58:50|9858.1|9838.1|9858.4|9838.4|9858.4|9838.4|9857.4|9837.4|4
1651107550000|2022-04-28 00:59:10|9858.1|9838.1|9858.4|9838.4|9858.4|9838.4|9857.6|9837.6|3
1651107560000|2022-04-28 00:59:20|9858.1|9838.1|9857.6|9837.6|9858.1|9838.1|9857.6|9837.6|2
1651107570000|2022-04-28 00:59:30|9858.4|9838.4|9858.6|9838.6|9858.9|9838.9|9857.6|9837.6|7
1651107580000|2022-04-28 00:59:40|9858.4|9838.4|9857.9|9837.9|9858.4|9838.4|9857.9|9837.9|2
1651107590000|2022-04-28 00:59:50|9857.6|9837.6|9857.6|9837.6|9857.6|9837.6|9857.6|9837.6|1
1651107600000|2022-04-28 01:00:00|9857.1|9837.1|9857.6|9837.6|9858.4|9838.4|9857.1|9837.1|9
1651107610000|2022-04-28 01:00:10|9857.1|9837.1|9857.9|9837.9|9857.9|9837.9|9856.9|9836.9|7
1651107620000|2022-04-28 01:00:20|9858.6|9838.6|9859.9|9839.9|9862.1|9842.1|9858.6|9838.6|15
1651107630000|2022-04-28 01:00:30|9861.4|9841.4|9860.1|9840.1|9862.6|9842.6|9860.1|9840.1|15
1651107640000|2022-04-28 01:00:40|9859.9|9839.9|9860.1|9840.1|9860.4|9840.4|9859.1|9839.1|8
1651107650000|2022-04-28 01:00:50|9859.9|9839.9|9857.1|9837.1|9860.6|9840.6|9857.1|9837.1|13
1651107660000|2022-04-28 01:01:00|9856.9|9836.9|9858.6|9838.6|9859.4|9839.4|9856.9|9836.9|8
1651107670000|2022-04-28 01:01:10|9857.9|9837.9|9853.6|9833.6|9857.9|9837.9|9853.6|9833.6|6
1651107680000|2022-04-28 01:01:20|9854.1|9834.1|9854.9|9834.9|9855.9|9835.9|9854.1|9834.1|11
1651107690000|2022-04-28 01:01:30|9855.1|9835.1|9856.4|9836.4|9856.4|9836.4|9854.9|9834.9|5
1651107700000|2022-04-28 01:01:40|9856.9|9836.9|9856.1|9836.1|9856.9|9836.9|9855.4|9835.4|9
1651107710000|2022-04-28 01:01:50|9856.4|9836.4|9858.6|9838.6|9859.1|9839.1|9856.4|9836.4|9
1651107730000|2022-04-28 01:02:10|9858.4|9838.4|9857.1|9837.1|9858.4|9838.4|9855.9|9835.9|12
1651107740000|2022-04-28 01:02:20|9858.1|9838.1|9857.6|9837.6|9858.1|9838.1|9857.1|9837.1|5
1651107760000|2022-04-28 01:02:40|9858.1|9838.1|9858.1|9838.1|9858.1|9838.1|9858.1|9838.1|1
1651107770000|2022-04-28 01:02:50|9859.1|9839.1|9859.4|9839.4|9859.4|9839.4|9859.1|9839.1|2
1651107780000|2022-04-28 01:03:00|9860.1|9840.1|9856.1|9836.1|9860.1|9840.1|9856.1|9836.1|5
1651107790000|2022-04-28 01:03:10|9855.4|9835.4|9854.1|9834.1|9855.4|9835.4|9853.9|9833.9|5
1651107800000|2022-04-28 01:03:20|9853.9|9833.9|9853.6|9833.6|9855.4|9835.4|9853.6|9833.6|12
1651107810000|2022-04-28 01:03:30|9853.4|9833.4|9855.1|9835.1|9855.1|9835.1|9853.4|9833.4|5
1651107820000|2022-04-28 01:03:40|9855.4|9835.4|9854.6|9834.6|9855.4|9835.4|9854.1|9834.1|5
1651107830000|2022-04-28 01:03:50|9854.4|9834.4|9852.4|9832.4|9854.4|9834.4|9852.4|9832.4|6
1651107840000|2022-04-28 01:04:00|9852.9|9832.9|9853.1|9833.1|9853.1|9833.1|9852.9|9832.9|2
1651107850000|2022-04-28 01:04:10|9852.9|9832.9|9853.6|9833.6|9853.6|9833.6|9852.1|9832.1|7
1651107860000|2022-04-28 01:04:20|9853.9|9833.9|9853.9|9833.9|9853.9|9833.9|9853.9|9833.9|1
1651107890000|2022-04-28 01:04:50|9854.1|9834.1|9853.9|9833.9|9854.1|9834.1|9853.9|9833.9|2
1651107900000|2022-04-28 01:05:00|9853.6|9833.6|9854.1|9834.1|9854.1|9834.1|9853.6|9833.6|3
1651107910000|2022-04-28 01:05:10|9853.9|9833.9|9853.6|9833.6|9853.9|9833.9|9853.6|9833.6|2
1651107920000|2022-04-28 01:05:20|9854.1|9834.1|9853.9|9833.9|9854.1|9834.1|9853.9|9833.9|2
1651107930000|2022-04-28 01:05:30|9853.4|9833.4|9852.1|9832.1|9853.6|9833.6|9852.1|9832.1|9
1651107940000|2022-04-28 01:05:40|9852.9|9832.9|9852.9|9832.9|9853.1|9833.1|9852.6|9832.6|4
1651107950000|2022-04-28 01:05:50|9853.1|9833.1|9852.4|9832.4|9853.1|9833.1|9852.1|9832.1|5
1651107960000|2022-04-28 01:06:00|9851.9|9831.9|9852.1|9832.1|9853.4|9833.4|9851.9|9831.9|12
1651107970000|2022-04-28 01:06:10|9852.9|9832.9|9853.4|9833.4|9853.4|9833.4|9851.1|9831.1|7
1651107990000|2022-04-28 01:06:30|9852.4|9832.4|9852.4|9832.4|9852.6|9832.6|9852.4|9832.4|3
1651108010000|2022-04-28 01:06:50|9852.1|9832.1|9852.1|9832.1|9852.4|9832.4|9852.1|9832.1|5
1651108020000|2022-04-28 01:07:00|9852.4|9832.4|9852.1|9832.1|9852.4|9832.4|9852.1|9832.1|2
1651108030000|2022-04-28 01:07:10|9851.4|9831.4|9851.6|9831.6|9851.6|9831.6|9851.1|9831.1|3
1651108040000|2022-04-28 01:07:20|9852.1|9832.1|9851.1|9831.1|9852.1|9832.1|9850.9|9830.9|6
1651108050000|2022-04-28 01:07:30|9851.4|9831.4|9851.1|9831.1|9851.4|9831.4|9851.1|9831.1|2
1651108060000|2022-04-28 01:07:40|9851.6|9831.6|9851.9|9831.9|9852.1|9832.1|9851.4|9831.4|7
1651108070000|2022-04-28 01:07:50|9851.6|9831.6|9851.6|9831.6|9851.6|9831.6|9851.6|9831.6|1
1651108080000|2022-04-28 01:08:00|9851.4|9831.4|9850.9|9830.9|9851.4|9831.4|9850.4|9830.4|10
1651108090000|2022-04-28 01:08:10|9850.4|9830.4|9850.6|9830.6|9851.1|9831.1|9850.1|9830.1|5
1651108100000|2022-04-28 01:08:20|9851.1|9831.1|9851.6|9831.6|9851.6|9831.6|9850.6|9830.6|5
1651108110000|2022-04-28 01:08:30|9851.4|9831.4|9851.4|9831.4|9851.4|9831.4|9851.4|9831.4|1
1651108120000|2022-04-28 01:08:40|9851.1|9831.1|9850.1|9830.1|9851.1|9831.1|9850.1|9830.1|4
1651108130000|2022-04-28 01:08:50|9850.4|9830.4|9850.9|9830.9|9850.9|9830.9|9850.4|9830.4|5
1651108140000|2022-04-28 01:09:00|9851.1|9831.1|9850.4|9830.4|9851.1|9831.1|9850.4|9830.4|6
1651108150000|2022-04-28 01:09:10|9850.6|9830.6|9850.9|9830.9|9850.9|9830.9|9850.4|9830.4|4
1651108160000|2022-04-28 01:09:20|9850.6|9830.6|9850.1|9830.1|9850.6|9830.6|9850.1|9830.1|3
1651108170000|2022-04-28 01:09:30|9850.4|9830.4|9854.1|9834.1|9854.6|9834.6|9850.4|9830.4|6
1651108180000|2022-04-28 01:09:40|9854.6|9834.6|9854.1|9834.1|9854.6|9834.6|9853.6|9833.6|4
1651108190000|2022-04-28 01:09:50|9853.4|9833.4|9852.4|9832.4|9853.4|9833.4|9852.4|9832.4|3
1651108200000|2022-04-28 01:10:00|9852.1|9832.1|9852.6|9832.6|9852.6|9832.6|9852.1|9832.1|2
1651108210000|2022-04-28 01:10:10|9853.3|9833.3|9855.6|9835.6|9855.6|9835.6|9853.3|9833.3|7
1651108230000|2022-04-28 01:10:30|9854.9|9834.9|9853.4|9833.4|9854.9|9834.9|9853.4|9833.4|2
1651108240000|2022-04-28 01:10:40|9853.1|9833.1|9851.9|9831.9|9853.1|9833.1|9851.6|9831.6|5
1651108250000|2022-04-28 01:10:50|9852.1|9832.1|9848.4|9828.4|9852.1|9832.1|9848.4|9828.4|6
1651108260000|2022-04-28 01:11:00|9848.1|9828.1|9848.6|9828.6|9848.9|9828.9|9848.1|9828.1|5
1651108270000|2022-04-28 01:11:10|9848.9|9828.9|9850.6|9830.6|9851.6|9831.6|9848.9|9828.9|6
1651108280000|2022-04-28 01:11:20|9850.9|9830.9|9850.9|9830.9|9850.9|9830.9|9849.9|9829.9|7
1651108290000|2022-04-28 01:11:30|9850.4|9830.4|9851.1|9831.1|9851.1|9831.1|9850.4|9830.4|6
1651108300000|2022-04-28 01:11:40|9851.6|9831.6|9852.6|9832.6|9853.4|9833.4|9851.6|9831.6|8
1651108310000|2022-04-28 01:11:50|9852.4|9832.4|9852.4|9832.4|9852.4|9832.4|9850.6|9830.6|6
1651108320000|2022-04-28 01:12:00|9851.6|9831.6|9850.4|9830.4|9851.6|9831.6|9849.4|9829.4|9
1651108330000|2022-04-28 01:12:10|9850.1|9830.1|9850.4|9830.4|9850.4|9830.4|9849.6|9829.6|5
1651108340000|2022-04-28 01:12:20|9849.9|9829.9|9849.4|9829.4|9849.9|9829.9|9849.4|9829.4|2
1651108350000|2022-04-28 01:12:30|9849.1|9829.1|9847.6|9827.6|9849.1|9829.1|9847.6|9827.6|3
1651108360000|2022-04-28 01:12:40|9848.1|9828.1|9846.4|9826.4|9848.1|9828.1|9846.4|9826.4|7
1651108370000|2022-04-28 01:12:50|9846.6|9826.6|9845.1|9825.1|9846.6|9826.6|9845.1|9825.1|6
1651108380000|2022-04-28 01:13:00|9845.6|9825.6|9842.6|9822.6|9845.9|9825.9|9842.1|9822.1|16
1651108390000|2022-04-28 01:13:10|9842.1|9822.1|9841.4|9821.4|9842.6|9822.6|9840.4|9820.4|9
1651108400000|2022-04-28 01:13:20|9841.6|9821.6|9843.1|9823.1|9843.1|9823.1|9841.6|9821.6|6
1651108410000|2022-04-28 01:13:30|9843.4|9823.4|9841.9|9821.9|9843.4|9823.4|9841.9|9821.9|4
1651108420000|2022-04-28 01:13:40|9840.6|9820.6|9840.6|9820.6|9842|9822|9840.4|9820.4|6
1651108430000|2022-04-28 01:13:50|9840.1|9820.1|9840.1|9820.1|9840.1|9820.1|9840.1|9820.1|1
1651108470000|2022-04-28 01:14:30|9841.4|9821.4|9838.9|9818.9|9841.4|9821.4|9838.9|9818.9|9
1651108480000|2022-04-28 01:14:40|9839.6|9819.6|9838|9818|9839.6|9819.6|9838|9818|3
1651108490000|2022-04-28 01:14:50|9839.1|9819.1|9839.4|9819.4|9839.4|9819.4|9838.4|9818.4|3
1651108500000|2022-04-28 01:15:00|9838.4|9818.4|9838.3|9818.3|9839.6|9819.6|9838.3|9818.3|5
1651108510000|2022-04-28 01:15:10|9838.4|9818.4|9839.4|9819.4|9839.6|9819.6|9837.9|9817.9|9
1651108520000|2022-04-28 01:15:20|9839.9|9819.9|9841.9|9821.9|9842.4|9822.4|9839.9|9819.9|7
1651108530000|2022-04-28 01:15:30|9842.4|9822.4|9842.9|9822.9|9843.9|9823.9|9842.4|9822.4|9
1651108540000|2022-04-28 01:15:40|9842.6|9822.6|9842.6|9822.6|9842.6|9822.6|9842.6|9822.6|1
1651108550000|2022-04-28 01:15:50|9842.1|9822.1|9841.9|9821.9|9842.6|9822.6|9841.9|9821.9|3
1651108560000|2022-04-28 01:16:00|9842.9|9822.9|9843.1|9823.1|9843.4|9823.4|9842.4|9822.4|5
1651108570000|2022-04-28 01:16:10|9843.9|9823.9|9843.4|9823.4|9844.9|9824.9|9843.4|9823.4|4
1651108580000|2022-04-28 01:16:20|9843.1|9823.1|9844.4|9824.4|9844.9|9824.9|9843.1|9823.1|7
1651108590000|2022-04-28 01:16:30|9844.9|9824.9|9848.6|9828.6|9848.9|9828.9|9844.6|9824.6|16
1651108600000|2022-04-28 01:16:40|9849.4|9829.4|9849.4|9829.4|9850.4|9830.4|9849.4|9829.4|7
1651108610000|2022-04-28 01:16:50|9848.9|9828.9|9848.9|9828.9|9849.6|9829.6|9848.4|9828.4|9
1651108620000|2022-04-28 01:17:00|9849.1|9829.1|9849.6|9829.6|9849.9|9829.9|9849.1|9829.1|4
1651108630000|2022-04-28 01:17:10|9849.9|9829.9|9848.4|9828.4|9849.9|9829.9|9848.4|9828.4|8
1651108640000|2022-04-28 01:17:20|9848.1|9828.1|9848.4|9828.4|9849.1|9829.1|9847.6|9827.6|7
1651108650000|2022-04-28 01:17:30|9848.1|9828.1|9848.9|9828.9|9848.9|9828.9|9848.1|9828.1|3
1651108660000|2022-04-28 01:17:40|9848.6|9828.6|9849.9|9829.9|9849.9|9829.9|9848.4|9828.4|5
1651108670000|2022-04-28 01:17:50|9849.6|9829.6|9850.9|9830.9|9851.1|9831.1|9849.6|9829.6|8
1651108680000|2022-04-28 01:18:00|9850.6|9830.6|9851.1|9831.1|9851.1|9831.1|9850.1|9830.1|8
1651108700000|2022-04-28 01:18:20|9852.1|9832.1|9852.1|9832.1|9852.1|9832.1|9852.1|9832.1|1
1651108710000|2022-04-28 01:18:30|9852.6|9832.6|9854.4|9834.4|9854.4|9834.4|9852.6|9832.6|4
1651108720000|2022-04-28 01:18:40|9855.6|9835.6|9855.1|9835.1|9855.9|9835.9|9855.1|9835.1|7
1651108730000|2022-04-28 01:18:50|9854.6|9834.6|9855.1|9835.1|9855.4|9835.4|9854.6|9834.6|7
1651108740000|2022-04-28 01:19:00|9855.5|9835.5|9853.4|9833.4|9855.5|9835.5|9853.4|9833.4|6
1651108750000|2022-04-28 01:19:10|9853.1|9833.1|9855.4|9835.4|9855.4|9835.4|9853.1|9833.1|6
1651108760000|2022-04-28 01:19:20|9854.9|9834.9|9855.6|9835.6|9855.6|9835.6|9854.9|9834.9|3
1651108770000|2022-04-28 01:19:30|9855.8|9835.8|9854.9|9834.9|9855.8|9835.8|9854.6|9834.6|8
1651108780000|2022-04-28 01:19:40|9854.6|9834.6|9853.9|9833.9|9854.6|9834.6|9853.9|9833.9|2
1651108790000|2022-04-28 01:19:50|9854.9|9834.9|9853.1|9833.1|9854.9|9834.9|9852.4|9832.4|7
1651108800000|2022-04-28 01:20:00|9854.3|9834.3|9853|9833|9854.4|9834.4|9851.9|9831.9|13
1651108810000|2022-04-28 01:20:10|9853.3|9833.3|9851.6|9831.6|9853.3|9833.3|9851.4|9831.4|6
1651108820000|2022-04-28 01:20:20|9851.9|9831.9|9853.4|9833.4|9853.6|9833.6|9851.9|9831.9|5
1651108830000|2022-04-28 01:20:30|9853.1|9833.1|9852.9|9832.9|9853.4|9833.4|9852.9|9832.9|3
1651108840000|2022-04-28 01:20:40|9853.4|9833.4|9853.4|9833.4|9853.4|9833.4|9853.4|9833.4|1
1651108850000|2022-04-28 01:20:50|9853.9|9833.9|9854.6|9834.6|9854.6|9834.6|9853.9|9833.9|2
1651108860000|2022-04-28 01:21:00|9853.6|9833.6|9853.1|9833.1|9854.1|9834.1|9852.8|9832.8|5
1651108870000|2022-04-28 01:21:10|9852.9|9832.9|9851.4|9831.4|9852.9|9832.9|9851.4|9831.4|5
1651108890000|2022-04-28 01:21:30|9850.9|9830.9|9850.4|9830.4|9850.9|9830.9|9850.4|9830.4|2
1651108910000|2022-04-28 01:21:50|9851.4|9831.4|9851.1|9831.1|9851.4|9831.4|9851.1|9831.1|2
1651108920000|2022-04-28 01:22:00|9851|9831|9850.4|9830.4|9851|9831|9850.4|9830.4|3
1651108940000|2022-04-28 01:22:20|9849.9|9829.9|9849.9|9829.9|9849.9|9829.9|9849.9|9829.9|1
1651108970000|2022-04-28 01:22:50|9849.6|9829.6|9849.6|9829.6|9849.6|9829.6|9848.9|9828.9|7
1651108980000|2022-04-28 01:23:00|9849.4|9829.4|9849.4|9829.4|9849.4|9829.4|9849.4|9829.4|1
1651108990000|2022-04-28 01:23:10|9849.1|9829.1|9848.9|9828.9|9849.6|9829.6|9848.9|9828.9|4
1651109000000|2022-04-28 01:23:20|9849.6|9829.6|9849.9|9829.9|9849.9|9829.9|9849.4|9829.4|4
1651109010000|2022-04-28 01:23:30|9850.1|9830.1|9849.1|9829.1|9850.6|9830.6|9849.1|9829.1|7
1651109020000|2022-04-28 01:23:40|9849.4|9829.4|9849.1|9829.1|9849.9|9829.9|9848.6|9828.6|8
1651109040000|2022-04-28 01:24:00|9849.4|9829.4|9848.4|9828.4|9849.4|9829.4|9848.4|9828.4|3
1651109050000|2022-04-28 01:24:10|9848.1|9828.1|9848.6|9828.6|9849|9829|9848.1|9828.1|4
1651109060000|2022-04-28 01:24:20|9848.9|9828.9|9849.4|9829.4|9849.4|9829.4|9848.9|9828.9|2
1651109070000|2022-04-28 01:24:30|9850.1|9830.1|9851.1|9831.1|9851.6|9831.6|9850.1|9830.1|5
1651109080000|2022-04-28 01:24:40|9851.4|9831.4|9850.4|9830.4|9851.6|9831.6|9850.4|9830.4|6
1651109100000|2022-04-28 01:25:00|9850.6|9830.6|9850.6|9830.6|9850.6|9830.6|9850.6|9830.6|1
1651109110000|2022-04-28 01:25:10|9851.6|9831.6|9850.9|9830.9|9851.6|9831.6|9850.9|9830.9|2
1651109120000|2022-04-28 01:25:20|9850.6|9830.6|9850.6|9830.6|9850.6|9830.6|9850.6|9830.6|1
1651109130000|2022-04-28 01:25:30|9850.9|9830.9|9853.1|9833.1|9853.1|9833.1|9850.9|9830.9|3
1651109140000|2022-04-28 01:25:40|9853.9|9833.9|9853.6|9833.6|9853.9|9833.9|9853.6|9833.6|2
1651109150000|2022-04-28 01:25:50|9854.1|9834.1|9853.6|9833.6|9854.1|9834.1|9853.6|9833.6|2
1651109160000|2022-04-28 01:26:00|9853.9|9833.9|9855.1|9835.1|9855.1|9835.1|9853.9|9833.9|4
1651109170000|2022-04-28 01:26:10|9854.9|9834.9|9854.4|9834.4|9855.6|9835.6|9854.4|9834.4|6
1651109180000|2022-04-28 01:26:20|9854.1|9834.1|9851.4|9831.4|9854.1|9834.1|9851.1|9831.1|7
1651109190000|2022-04-28 01:26:30|9851.1|9831.1|9851.1|9831.1|9851.1|9831.1|9851.1|9831.1|1
1651109240000|2022-04-28 01:27:20|9850.9|9830.9|9848.9|9828.9|9850.9|9830.9|9848.9|9828.9|5
1651109250000|2022-04-28 01:27:30|9849.6|9829.6|9849.4|9829.4|9849.6|9829.6|9849.4|9829.4|2
1651109260000|2022-04-28 01:27:40|9850.6|9830.6|9850.4|9830.4|9850.6|9830.6|9849.1|9829.1|8
1651109270000|2022-04-28 01:27:50|9850.1|9830.1|9849.9|9829.9|9850.1|9830.1|9849.9|9829.9|2
1651109280000|2022-04-28 01:28:00|9849.6|9829.6|9849.1|9829.1|9849.6|9829.6|9849.1|9829.1|2
1651109290000|2022-04-28 01:28:10|9848.9|9828.9|9849.4|9829.4|9849.9|9829.9|9848.9|9828.9|3
1651109300000|2022-04-28 01:28:20|9849.9|9829.9|9849.1|9829.1|9850.4|9830.4|9848.6|9828.6|11
1651109310000|2022-04-28 01:28:30|9848.4|9828.4|9848.4|9828.4|9848.4|9828.4|9848.4|9828.4|1
1651109330000|2022-04-28 01:28:50|9852|9832|9847.9|9827.9|9853.4|9833.4|9847.5|9827.5|18
1651109340000|2022-04-28 01:29:00|9846.6|9826.6|9846.9|9826.9|9847.9|9827.9|9846.4|9826.4|7
1651109350000|2022-04-28 01:29:10|9846.6|9826.6|9847.5|9827.5|9847.6|9827.6|9846.6|9826.6|7
1651109360000|2022-04-28 01:29:20|9847.1|9827.1|9847.1|9827.1|9847.1|9827.1|9846.9|9826.9|3
1651109370000|2022-04-28 01:29:30|9846.9|9826.9|9845.9|9825.9|9846.9|9826.9|9845.6|9825.6|6
1651109380000|2022-04-28 01:29:40|9846.3|9826.3|9846.9|9826.9|9847.1|9827.1|9846.3|9826.3|5
1651109390000|2022-04-28 01:29:50|9846.6|9826.6|9846.4|9826.4|9846.6|9826.6|9846.4|9826.4|2
1651109400000|2022-04-28 01:30:00|9845.3|9825.3|9845.4|9825.4|9845.5|9825.5|9845.3|9825.3|3
1651109410000|2022-04-28 01:30:10|9845.3|9825.3|9845.9|9825.9|9846.1|9826.1|9845|9825|4
1651109420000|2022-04-28 01:30:20|9846.1|9826.1|9845.6|9825.6|9846.6|9826.6|9843.9|9823.9|7
1651109430000|2022-04-28 01:30:30|9845.9|9825.9|9844.6|9824.6|9846.1|9826.1|9844.6|9824.6|7
1651109440000|2022-04-28 01:30:40|9845.6|9825.6|9846.6|9826.6|9846.6|9826.6|9845.6|9825.6|5
1651109450000|2022-04-28 01:30:50|9846.9|9826.9|9846.9|9826.9|9846.9|9826.9|9846.9|9826.9|1
1651109460000|2022-04-28 01:31:00|9847.4|9827.4|9848.1|9828.1|9848.1|9828.1|9847.4|9827.4|3
1651109470000|2022-04-28 01:31:10|9849.3|9829.3|9852.4|9832.4|9852.6|9832.6|9849.3|9829.3|16
1651109480000|2022-04-28 01:31:20|9852.6|9832.6|9852.4|9832.4|9853.6|9833.6|9852.1|9832.1|7
1651109490000|2022-04-28 01:31:30|9852.1|9832.1|9852.1|9832.1|9852.1|9832.1|9852.1|9832.1|1
1651109500000|2022-04-28 01:31:40|9852.4|9832.4|9852.4|9832.4|9852.6|9832.6|9852.4|9832.4|3
1651109520000|2022-04-28 01:32:00|9852.9|9832.9|9852.4|9832.4|9853.1|9833.1|9852.4|9832.4|5
1651109530000|2022-04-28 01:32:10|9851.4|9831.4|9851.4|9831.4|9851.4|9831.4|9851.4|9831.4|1
1651109540000|2022-04-28 01:32:20|9850.4|9830.4|9850.1|9830.1|9850.4|9830.4|9849.9|9829.9|3
1651109550000|2022-04-28 01:32:30|9849.6|9829.6|9849.1|9829.1|9849.9|9829.9|9848.6|9828.6|12
1651109560000|2022-04-28 01:32:40|9849.9|9829.9|9849.6|9829.6|9849.9|9829.9|9849.4|9829.4|4
1651109570000|2022-04-28 01:32:50|9849.9|9829.9|9850.4|9830.4|9850.4|9830.4|9849.9|9829.9|5
1651109590000|2022-04-28 01:33:10|9850.6|9830.6|9850.6|9830.6|9850.6|9830.6|9850.6|9830.6|1
1651109600000|2022-04-28 01:33:20|9850.9|9830.9|9852.5|9832.5|9852.5|9832.5|9850.9|9830.9|6
1651109610000|2022-04-28 01:33:30|9852.3|9832.3|9852.1|9832.1|9852.4|9832.4|9852|9832|6
1651109620000|2022-04-28 01:33:40|9851.9|9831.9|9852.1|9832.1|9852.1|9832.1|9851.4|9831.4|5
1651109630000|2022-04-28 01:33:50|9852.6|9832.6|9852.4|9832.4|9852.6|9832.6|9851.9|9831.9|6
1651109640000|2022-04-28 01:34:00|9851.9|9831.9|9852.4|9832.4|9852.4|9832.4|9851.9|9831.9|2
1651109650000|2022-04-28 01:34:10|9852.6|9832.6|9854.1|9834.1|9854.1|9834.1|9852.4|9832.4|11
1651109660000|2022-04-28 01:34:20|9854.4|9834.4|9854.1|9834.1|9854.4|9834.4|9853.6|9833.6|7
1651109670000|2022-04-28 01:34:30|9853.9|9833.9|9852.9|9832.9|9853.9|9833.9|9852.1|9832.1|7
1651109680000|2022-04-28 01:34:40|9853.1|9833.1|9853.4|9833.4|9853.4|9833.4|9853.1|9833.1|2
1651109700000|2022-04-28 01:35:00|9853.1|9833.1|9852.9|9832.9|9853.1|9833.1|9852.6|9832.6|4
1651109710000|2022-04-28 01:35:10|9853.4|9833.4|9854.9|9834.9|9854.9|9834.9|9853.4|9833.4|3
1651109720000|2022-04-28 01:35:20|9855.1|9835.1|9854.9|9834.9|9855.4|9835.4|9854.9|9834.9|3
1651109730000|2022-04-28 01:35:30|9855.1|9835.1|9855.4|9835.4|9855.4|9835.4|9854.9|9834.9|4
1651109740000|2022-04-28 01:35:40|9854.9|9834.9|9854.9|9834.9|9854.9|9834.9|9854.9|9834.9|1
1651109750000|2022-04-28 01:35:50|9855.1|9835.1|9852.1|9832.1|9855.1|9835.1|9852.1|9832.1|4
1651109760000|2022-04-28 01:36:00|9852.6|9832.6|9853.6|9833.6|9853.6|9833.6|9852.6|9832.6|4
1651109770000|2022-04-28 01:36:10|9854.1|9834.1|9855.6|9835.6|9855.6|9835.6|9854.1|9834.1|7
1651109780000|2022-04-28 01:36:20|9855.4|9835.4|9854.4|9834.4|9855.4|9835.4|9853.9|9833.9|6
1651109790000|2022-04-28 01:36:30|9854.9|9834.9|9857.4|9837.4|9857.4|9837.4|9854.9|9834.9|8
1651109800000|2022-04-28 01:36:40|9857.1|9837.1|9857.6|9837.6|9857.9|9837.9|9857.1|9837.1|4
1651109810000|2022-04-28 01:36:50|9857.4|9837.4|9860.9|9840.9|9860.9|9840.9|9857.1|9837.1|7
1651109820000|2022-04-28 01:37:00|9861.1|9841.1|9861.6|9841.6|9862.4|9842.4|9860.9|9840.9|10
1651109830000|2022-04-28 01:37:10|9861.9|9841.9|9863.4|9843.4|9863.4|9843.4|9860.9|9840.9|11
1651109840000|2022-04-28 01:37:20|9863.9|9843.9|9863.9|9843.9|9864.4|9844.4|9863.6|9843.6|5
1651109850000|2022-04-28 01:37:30|9864.4|9844.4|9865.6|9845.6|9867.6|9847.6|9864.4|9844.4|15
1651109860000|2022-04-28 01:37:40|9865.1|9845.1|9864.9|9844.9|9865.9|9845.9|9864.9|9844.9|5
1651109870000|2022-04-28 01:37:50|9864.6|9844.6|9862.9|9842.9|9864.6|9844.6|9861.6|9841.6|10
1651109880000|2022-04-28 01:38:00|9862.6|9842.6|9863.1|9843.1|9863.1|9843.1|9861.6|9841.6|9
1651109890000|2022-04-28 01:38:10|9862.6|9842.6|9866.1|9846.1|9866.1|9846.1|9862.4|9842.4|9
1651109900000|2022-04-28 01:38:20|9866.6|9846.6|9866.6|9846.6|9866.9|9846.9|9866.6|9846.6|7
1651109910000|2022-04-28 01:38:30|9866.9|9846.9|9867.1|9847.1|9867.9|9847.9|9866.6|9846.6|10
1651109920000|2022-04-28 01:38:40|9867.6|9847.6|9866.9|9846.9|9867.6|9847.6|9865.9|9845.9|11
1651109930000|2022-04-28 01:38:50|9867.1|9847.1|9866.9|9846.9|9867.4|9847.4|9866.6|9846.6|8
1651109940000|2022-04-28 01:39:00|9867.4|9847.4|9867.4|9847.4|9868.1|9848.1|9867.4|9847.4|9
1651109950000|2022-04-28 01:39:10|9867.6|9847.6|9864.4|9844.4|9867.6|9847.6|9864.4|9844.4|14
1651109960000|2022-04-28 01:39:20|9864.9|9844.9|9866.1|9846.1|9867.3|9847.3|9864.4|9844.4|6
1651109970000|2022-04-28 01:39:30|9866.6|9846.6|9865.9|9845.9|9866.6|9846.6|9865.4|9845.4|6
1651109980000|2022-04-28 01:39:40|9866.1|9846.1|9866.1|9846.1|9866.4|9846.4|9865.6|9845.6|5
1651109990000|2022-04-28 01:39:50|9866.4|9846.4|9867.4|9847.4|9868.4|9848.4|9866.1|9846.1|8
1651110000000|2022-04-28 01:40:00|9865.9|9845.9|9865.1|9845.1|9866.6|9846.6|9864.6|9844.6|14
1651110010000|2022-04-28 01:40:10|9865.6|9845.6|9865.6|9845.6|9866.1|9846.1|9864.6|9844.6|6
1651110020000|2022-04-28 01:40:20|9866.1|9846.1|9864.4|9844.4|9866.1|9846.1|9864.4|9844.4|13
1651110030000|2022-04-28 01:40:30|9864.9|9844.9|9865.4|9845.4|9865.4|9845.4|9864.9|9844.9|4
1651110040000|2022-04-28 01:40:40|9865.1|9845.1|9864.9|9844.9|9865.1|9845.1|9863.4|9843.4|9
1651110050000|2022-04-28 01:40:50|9865.1|9845.1|9865.1|9845.1|9865.1|9845.1|9863.9|9843.9|3
1651110060000|2022-04-28 01:41:00|9865.4|9845.4|9865.9|9845.9|9865.9|9845.9|9865.1|9845.1|4
1651110070000|2022-04-28 01:41:10|9865.1|9845.1|9865.6|9845.6|9865.6|9845.6|9865.1|9845.1|2
1651110080000|2022-04-28 01:41:20|9866.1|9846.1|9866.1|9846.1|9866.1|9846.1|9866.1|9846.1|1
1651110090000|2022-04-28 01:41:30|9865.6|9845.6|9864.4|9844.4|9865.6|9845.6|9864.4|9844.4|3
1651110100000|2022-04-28 01:41:40|9863.9|9843.9|9864.1|9844.1|9864.1|9844.1|9863.9|9843.9|2
1651110110000|2022-04-28 01:41:50|9864.4|9844.4|9865.6|9845.6|9865.6|9845.6|9864.4|9844.4|3
1651110120000|2022-04-28 01:42:00|9865.9|9845.9|9868.1|9848.1|9868.4|9848.4|9865.9|9845.9|11
1651110130000|2022-04-28 01:42:10|9868.6|9848.6|9868.9|9848.9|9869.9|9849.9|9868.6|9848.6|7
1651110140000|2022-04-28 01:42:20|9868.4|9848.4|9868.1|9848.1|9868.6|9848.6|9868.1|9848.1|3
1651110150000|2022-04-28 01:42:30|9867.6|9847.6|9867.6|9847.6|9867.6|9847.6|9867.6|9847.6|1
1651110160000|2022-04-28 01:42:40|9866.9|9846.9|9865.9|9845.9|9866.9|9846.9|9865.4|9845.4|5
1651110170000|2022-04-28 01:42:50|9866.1|9846.1|9868.4|9848.4|9868.4|9848.4|9865.9|9845.9|8
1651110180000|2022-04-28 01:43:00|9867.9|9847.9|9867.1|9847.1|9867.9|9847.9|9867.1|9847.1|3
1651110190000|2022-04-28 01:43:10|9866.6|9846.6|9866.6|9846.6|9866.6|9846.6|9866.6|9846.6|1
1651110210000|2022-04-28 01:43:30|9866.9|9846.9|9865.9|9845.9|9866.9|9846.9|9865.4|9845.4|7
1651110220000|2022-04-28 01:43:40|9865.6|9845.6|9865.6|9845.6|9865.6|9845.6|9865.6|9845.6|1
1651110230000|2022-04-28 01:43:50|9865.4|9845.4|9864.4|9844.4|9865.4|9845.4|9864.4|9844.4|3
1651110240000|2022-04-28 01:44:00|9863.6|9843.6|9863.9|9843.9|9863.9|9843.9|9863.6|9843.6|2
1651110250000|2022-04-28 01:44:10|9863.4|9843.4|9863.9|9843.9|9863.9|9843.9|9863.1|9843.1|3
1651110260000|2022-04-28 01:44:20|9863.5|9843.5|9863.5|9843.5|9863.6|9843.6|9863.3|9843.3|5
1651110270000|2022-04-28 01:44:30|9863|9843|9862.1|9842.1|9863|9843|9862.1|9842.1|5
1651110280000|2022-04-28 01:44:40|9862.6|9842.6|9864|9844|9864.6|9844.6|9862.1|9842.1|21
1651110290000|2022-04-28 01:44:50|9864.4|9844.4|9864.4|9844.4|9864.4|9844.4|9863|9843|7
1651110300000|2022-04-28 01:45:00|9864.1|9844.1|9864.4|9844.4|9864.4|9844.4|9864.1|9844.1|2
1651110310000|2022-04-28 01:45:10|9864.1|9844.1|9862.1|9842.1|9864.4|9844.4|9862.1|9842.1|9
1651110320000|2022-04-28 01:45:20|9861.4|9841.4|9859.6|9839.6|9861.4|9841.4|9859.1|9839.1|14
1651110330000|2022-04-28 01:45:30|9859.9|9839.9|9861.4|9841.4|9861.9|9841.9|9859.9|9839.9|6
1651110340000|2022-04-28 01:45:40|9862.4|9842.4|9861.9|9841.9|9863.1|9843.1|9861.4|9841.4|10
1651110350000|2022-04-28 01:45:50|9863.1|9843.1|9864.9|9844.9|9864.9|9844.9|9862.4|9842.4|16
1651110360000|2022-04-28 01:46:00|9864.4|9844.4|9865.1|9845.1|9865.1|9845.1|9864.4|9844.4|4
1651110370000|2022-04-28 01:46:10|9865.6|9845.6|9865.4|9845.4|9866.6|9846.6|9865.4|9845.4|8
1651110380000|2022-04-28 01:46:20|9865.1|9845.1|9864.4|9844.4|9865.4|9845.4|9864.4|9844.4|9
1651110390000|2022-04-28 01:46:30|9864.1|9844.1|9864.1|9844.1|9864.1|9844.1|9863.9|9843.9|3
1651110400000|2022-04-28 01:46:40|9863.9|9843.9|9864.1|9844.1|9864.4|9844.4|9863.9|9843.9|3
1651110410000|2022-04-28 01:46:50|9863.9|9843.9|9863.9|9843.9|9863.9|9843.9|9863.9|9843.9|1
1651110420000|2022-04-28 01:47:00|9863.4|9843.4|9863.4|9843.4|9863.4|9843.4|9862.4|9842.4|7
1651110430000|2022-04-28 01:47:10|9862.9|9842.9|9862.1|9842.1|9862.9|9842.9|9861.9|9841.9|6
1651110440000|2022-04-28 01:47:20|9861.6|9841.6|9861.6|9841.6|9861.9|9841.9|9861.1|9841.1|9
1651110450000|2022-04-28 01:47:30|9861.9|9841.9|9861.6|9841.6|9861.9|9841.9|9861.6|9841.6|6
1651110470000|2022-04-28 01:47:50|9861.4|9841.4|9861.1|9841.1|9861.4|9841.4|9861.1|9841.1|4
1651110480000|2022-04-28 01:48:00|9861.4|9841.4|9862.1|9842.1|9862.1|9842.1|9861.4|9841.4|3
1651110490000|2022-04-28 01:48:10|9863.1|9843.1|9863.4|9843.4|9863.6|9843.6|9863.1|9843.1|3
1651110530000|2022-04-28 01:48:50|9862.9|9842.9|9862.9|9842.9|9862.9|9842.9|9862.6|9842.6|3
1651110540000|2022-04-28 01:49:00|9862.6|9842.6|9863.1|9843.1|9863.1|9843.1|9862.6|9842.6|3
1651110550000|2022-04-28 01:49:10|9862.4|9842.4|9862.9|9842.9|9863.1|9843.1|9862.1|9842.1|8
1651110560000|2022-04-28 01:49:20|9863.1|9843.1|9861.9|9841.9|9863.1|9843.1|9861.9|9841.9|3
1651110570000|2022-04-28 01:49:30|9862.4|9842.4|9862.4|9842.4|9862.6|9842.6|9861.9|9841.9|4
1651110580000|2022-04-28 01:49:40|9862.1|9842.1|9861.9|9841.9|9862.4|9842.4|9861.9|9841.9|4
1651110590000|2022-04-28 01:49:50|9861.1|9841.1|9865.1|9845.1|9865.1|9845.1|9861.1|9841.1|14
1651110600000|2022-04-28 01:50:00|9865.6|9845.6|9867.4|9847.4|9867.4|9847.4|9864.4|9844.4|9
1651110610000|2022-04-28 01:50:10|9867.9|9847.9|9870.6|9850.6|9870.6|9850.6|9867.9|9847.9|9
1651110620000|2022-04-28 01:50:20|9870.9|9850.9|9870.6|9850.6|9871.1|9851.1|9870.4|9850.4|4
1651110630000|2022-04-28 01:50:30|9871.1|9851.1|9872.6|9852.6|9872.6|9852.6|9870.4|9850.4|8
1651110640000|2022-04-28 01:50:40|9871.6|9851.6|9873.4|9853.4|9873.4|9853.4|9871.1|9851.1|18
1651110650000|2022-04-28 01:50:50|9873.1|9853.1|9871.9|9851.9|9873.4|9853.4|9871.9|9851.9|10
1651110660000|2022-04-28 01:51:00|9872.1|9852.1|9871.9|9851.9|9872.6|9852.6|9871.9|9851.9|6
1651110670000|2022-04-28 01:51:10|9871.6|9851.6|9874.1|9854.1|9874.1|9854.1|9871.6|9851.6|6
1651110680000|2022-04-28 01:51:20|9874.4|9854.4|9874.4|9854.4|9874.4|9854.4|9874.4|9854.4|1
1651110690000|2022-04-28 01:51:30|9874.1|9854.1|9874.4|9854.4|9874.6|9854.6|9874.1|9854.1|4
1651110700000|2022-04-28 01:51:40|9874.1|9854.1|9873.6|9853.6|9874.1|9854.1|9873.6|9853.6|2
1651110710000|2022-04-28 01:51:50|9874.1|9854.1|9872.6|9852.6|9874.4|9854.4|9872.6|9852.6|7
1651110720000|2022-04-28 01:52:00|9872.4|9852.4|9872.1|9852.1|9872.6|9852.6|9871.9|9851.9|5
1651110730000|2022-04-28 01:52:10|9872.4|9852.4|9871.1|9851.1|9872.4|9852.4|9871.1|9851.1|9
1651110740000|2022-04-28 01:52:20|9871.4|9851.4|9872.4|9852.4|9872.4|9852.4|9871.4|9851.4|5
1651110750000|2022-04-28 01:52:30|9871.9|9851.9|9872.1|9852.1|9872.1|9852.1|9871.6|9851.6|3
1651110760000|2022-04-28 01:52:40|9871.9|9851.9|9871.6|9851.6|9871.9|9851.9|9871.4|9851.4|4
1651110770000|2022-04-28 01:52:50|9871.4|9851.4|9871.6|9851.6|9871.6|9851.6|9870.6|9850.6|6
1651110780000|2022-04-28 01:53:00|9871.4|9851.4|9871.6|9851.6|9871.6|9851.6|9871.4|9851.4|2
1651110790000|2022-04-28 01:53:10|9871.4|9851.4|9868.4|9848.4|9871.4|9851.4|9867.4|9847.4|11
1651110800000|2022-04-28 01:53:20|9868.1|9848.1|9868.6|9848.6|9868.6|9848.6|9866.9|9846.9|7
1651110810000|2022-04-28 01:53:30|9868.9|9848.9|9868.6|9848.6|9868.9|9848.9|9868.6|9848.6|2
1651110820000|2022-04-28 01:53:40|9868.1|9848.1|9867.1|9847.1|9868.1|9848.1|9866.9|9846.9|7
1651110830000|2022-04-28 01:53:50|9866.9|9846.9|9866.4|9846.4|9867.1|9847.1|9866.4|9846.4|5
1651110840000|2022-04-28 01:54:00|9866.6|9846.6|9868.9|9848.9|9869.4|9849.4|9866.6|9846.6|12
1651110850000|2022-04-28 01:54:10|9868.1|9848.1|9867.4|9847.4|9868.1|9848.1|9867.1|9847.1|5
1651110860000|2022-04-28 01:54:20|9867.9|9847.9|9867.1|9847.1|9868.1|9848.1|9867.1|9847.1|6
1651110870000|2022-04-28 01:54:30|9867.9|9847.9|9868.1|9848.1|9868.4|9848.4|9867.9|9847.9|3
1651110880000|2022-04-28 01:54:40|9868.4|9848.4|9868.6|9848.6|9868.6|9848.6|9868.1|9848.1|5
1651110900000|2022-04-28 01:55:00|9868.4|9848.4|9868.6|9848.6|9868.6|9848.6|9867.6|9847.6|6
1651110910000|2022-04-28 01:55:10|9869.1|9849.1|9869.4|9849.4|9871.1|9851.1|9869.1|9849.1|6
1651110920000|2022-04-28 01:55:20|9868.9|9848.9|9868.9|9848.9|9868.9|9848.9|9868.9|9848.9|1
1651110930000|2022-04-28 01:55:30|9868.4|9848.4|9868.9|9848.9|9868.9|9848.9|9867.9|9847.9|7
1651110950000|2022-04-28 01:55:50|9868.4|9848.4|9868.9|9848.9|9868.9|9848.9|9868.1|9848.1|4
1651110960000|2022-04-28 01:56:00|9868.4|9848.4|9869.9|9849.9|9869.9|9849.9|9868.4|9848.4|5
1651110970000|2022-04-28 01:56:10|9869.4|9849.4|9869.9|9849.9|9870.4|9850.4|9869.4|9849.4|6
1651110980000|2022-04-28 01:56:20|9869.4|9849.4|9869.1|9849.1|9869.9|9849.9|9869.1|9849.1|4
1651110990000|2022-04-28 01:56:30|9869.6|9849.6|9870.1|9850.1|9870.1|9850.1|9869.6|9849.6|3
1651111000000|2022-04-28 01:56:40|9869.9|9849.9|9868.9|9848.9|9869.9|9849.9|9868.9|9848.9|3
1651111010000|2022-04-28 01:56:50|9869.1|9849.1|9869.1|9849.1|9869.1|9849.1|9868.9|9848.9|3
1651111020000|2022-04-28 01:57:00|9868.9|9848.9|9867.1|9847.1|9868.9|9848.9|9867.1|9847.1|6
1651111050000|2022-04-28 01:57:30|9867.9|9847.9|9870.9|9850.9|9870.9|9850.9|9867.9|9847.9|7
1651111060000|2022-04-28 01:57:40|9871.1|9851.1|9869.4|9849.4|9871.9|9851.9|9869.1|9849.1|10
1651111070000|2022-04-28 01:57:50|9869.6|9849.6|9868.9|9848.9|9869.6|9849.6|9868.9|9848.9|5
1651111080000|2022-04-28 01:58:00|9868.6|9848.6|9869.1|9849.1|9869.4|9849.4|9867.6|9847.6|7
1651111090000|2022-04-28 01:58:10|9869.4|9849.4|9870.1|9850.1|9870.1|9850.1|9869.4|9849.4|5
1651111100000|2022-04-28 01:58:20|9869.6|9849.6|9868.4|9848.4|9869.6|9849.6|9868.4|9848.4|10
1651111110000|2022-04-28 01:58:30|9868.9|9848.9|9868.9|9848.9|9869.1|9849.1|9868.9|9848.9|3
1651111120000|2022-04-28 01:58:40|9869.1|9849.1|9869.4|9849.4|9869.4|9849.4|9868.9|9848.9|3
1651111130000|2022-04-28 01:58:50|9868.9|9848.9|9869.4|9849.4|9869.4|9849.4|9868.9|9848.9|3
1651111140000|2022-04-28 01:59:00|9869.1|9849.1|9870.1|9850.1|9870.1|9850.1|9869.1|9849.1|4
1651111160000|2022-04-28 01:59:20|9870.4|9850.4|9870.6|9850.6|9870.6|9850.6|9870.1|9850.1|3
1651111170000|2022-04-28 01:59:30|9870.1|9850.1|9870.4|9850.4|9870.4|9850.4|9870.1|9850.1|4
1651111180000|2022-04-28 01:59:40|9870.1|9850.1|9871.9|9851.9|9871.9|9851.9|9870.1|9850.1|4
1651111200000|2022-04-28 02:00:00|9872.1|9852.1|9873.9|9853.9|9873.9|9853.9|9872.1|9852.1|4
1651111210000|2022-04-28 02:00:10|9874.6|9854.6|9874.9|9854.9|9874.9|9854.9|9874.6|9854.6|2
1651111220000|2022-04-28 02:00:20|9875.4|9855.4|9875.9|9855.9|9876.6|9856.6|9875.4|9855.4|5
1651111230000|2022-04-28 02:00:30|9876.1|9856.1|9877.1|9857.1|9877.1|9857.1|9875.9|9855.9|9
1651111240000|2022-04-28 02:00:40|9876.4|9856.4|9876.6|9856.6|9877.3|9857.3|9876.4|9856.4|5
1651111260000|2022-04-28 02:01:00|9877.1|9857.1|9875.4|9855.4|9877.6|9857.6|9875.1|9855.1|8
1651111270000|2022-04-28 02:01:10|9875.6|9855.6|9875.6|9855.6|9875.6|9855.6|9875.6|9855.6|1
1651111280000|2022-04-28 02:01:20|9875.4|9855.4|9874.4|9854.4|9875.4|9855.4|9874.4|9854.4|3
1651111290000|2022-04-28 02:01:30|9873.6|9853.6|9872.6|9852.6|9873.6|9853.6|9872.6|9852.6|4
1651111310000|2022-04-28 02:01:50|9873.4|9853.4|9872.4|9852.4|9873.4|9853.4|9872.1|9852.1|4
1651111330000|2022-04-28 02:02:10|9872.6|9852.6|9874.6|9854.6|9874.6|9854.6|9872.6|9852.6|8
1651111340000|2022-04-28 02:02:20|9874.4|9854.4|9874.4|9854.4|9874.6|9854.6|9873.6|9853.6|8
1651111350000|2022-04-28 02:02:30|9873.9|9853.9|9873.6|9853.6|9874.4|9854.4|9873.6|9853.6|6
1651111360000|2022-04-28 02:02:40|9874.1|9854.1|9873.6|9853.6|9874.4|9854.4|9873.6|9853.6|4
1651111370000|2022-04-28 02:02:50|9873.4|9853.4|9873.4|9853.4|9873.4|9853.4|9872.4|9852.4|7
1651111380000|2022-04-28 02:03:00|9872.9|9852.9|9873.4|9853.4|9873.4|9853.4|9872.6|9852.6|4
1651111390000|2022-04-28 02:03:10|9874.1|9854.1|9874.4|9854.4|9875.1|9855.1|9874.1|9854.1|11
1651111400000|2022-04-28 02:03:20|9874.1|9854.1|9873.6|9853.6|9874.1|9854.1|9873.6|9853.6|2
1651111410000|2022-04-28 02:03:30|9873.1|9853.1|9874.9|9854.9|9874.9|9854.9|9873.1|9853.1|3
1651111440000|2022-04-28 02:04:00|9874.4|9854.4|9873.9|9853.9|9874.4|9854.4|9873.9|9853.9|2
1651111450000|2022-04-28 02:04:10|9874.4|9854.4|9874.9|9854.9|9875.1|9855.1|9874.4|9854.4|5
1651111460000|2022-04-28 02:04:20|9875.1|9855.1|9875.9|9855.9|9876.4|9856.4|9875.1|9855.1|4
1651111470000|2022-04-28 02:04:30|9876.6|9856.6|9877.1|9857.1|9877.1|9857.1|9876.6|9856.6|2
1651111480000|2022-04-28 02:04:40|9876.9|9856.9|9877.4|9857.4|9877.4|9857.4|9876.9|9856.9|2
1651111490000|2022-04-28 02:04:50|9877.6|9857.6|9877.6|9857.6|9877.6|9857.6|9877.6|9857.6|1
1651111500000|2022-04-28 02:05:00|9878.1|9858.1|9877.1|9857.1|9878.1|9858.1|9877.1|9857.1|3
1651111520000|2022-04-28 02:05:20|9877.6|9857.6|9877.6|9857.6|9877.6|9857.6|9877.6|9857.6|1
1651111540000|2022-04-28 02:05:40|9877.9|9857.9|9877.6|9857.6|9877.9|9857.9|9877.6|9857.6|2
1651111550000|2022-04-28 02:05:50|9877.1|9857.1|9877.1|9857.1|9877.1|9857.1|9877.1|9857.1|1
1651111560000|2022-04-28 02:06:00|9876.1|9856.1|9877.6|9857.6|9877.6|9857.6|9876.1|9856.1|5
1651111580000|2022-04-28 02:06:20|9877.4|9857.4|9878.6|9858.6|9878.6|9858.6|9877.4|9857.4|3
1651111590000|2022-04-28 02:06:30|9878.4|9858.4|9878.1|9858.1|9879.6|9859.6|9878.1|9858.1|6
1651111600000|2022-04-28 02:06:40|9878.6|9858.6|9878.9|9858.9|9879.6|9859.6|9878.4|9858.4|5
1651111610000|2022-04-28 02:06:50|9878.6|9858.6|9878.6|9858.6|9878.6|9858.6|9878.6|9858.6|1
1651111620000|2022-04-28 02:07:00|9879.4|9859.4|9876.9|9856.9|9879.4|9859.4|9876.9|9856.9|7
1651111630000|2022-04-28 02:07:10|9877.6|9857.6|9876.4|9856.4|9877.6|9857.6|9876.4|9856.4|2
1651111640000|2022-04-28 02:07:20|9877.1|9857.1|9877.9|9857.9|9878.1|9858.1|9877.1|9857.1|5
1651111650000|2022-04-28 02:07:30|9878.1|9858.1|9877.6|9857.6|9878.4|9858.4|9877.6|9857.6|4
1651111660000|2022-04-28 02:07:40|9878.1|9858.1|9878.1|9858.1|9878.4|9858.4|9877.9|9857.9|6
1651111670000|2022-04-28 02:07:50|9877.9|9857.9|9877.6|9857.6|9877.9|9857.9|9877.4|9857.4|5
1651111680000|2022-04-28 02:08:00|9877.9|9857.9|9877.9|9857.9|9879.1|9859.1|9877.4|9857.4|7
1651111690000|2022-04-28 02:08:10|9877.4|9857.4|9877.6|9857.6|9877.9|9857.9|9877.4|9857.4|3
1651111700000|2022-04-28 02:08:20|9878.9|9858.9|9876.4|9856.4|9878.9|9858.9|9876.4|9856.4|4
1651111710000|2022-04-28 02:08:30|9875.9|9855.9|9876.6|9856.6|9877.3|9857.3|9875.9|9855.9|4
1651111720000|2022-04-28 02:08:40|9877.4|9857.4|9876.9|9856.9|9877.4|9857.4|9876.1|9856.1|4
1651111730000|2022-04-28 02:08:50|9875.9|9855.9|9877.9|9857.9|9877.9|9857.9|9875.9|9855.9|3
1651111740000|2022-04-28 02:09:00|9877.4|9857.4|9877.4|9857.4|9877.9|9857.9|9877.4|9857.4|3
1651111750000|2022-04-28 02:09:10|9877.6|9857.6|9877.4|9857.4|9877.6|9857.6|9877.4|9857.4|2
1651111760000|2022-04-28 02:09:20|9876.9|9856.9|9876.9|9856.9|9876.9|9856.9|9876.9|9856.9|1
1651111770000|2022-04-28 02:09:30|9875.6|9855.6|9876.6|9856.6|9876.6|9856.6|9875.6|9855.6|2
1651111780000|2022-04-28 02:09:40|9877.4|9857.4|9876.4|9856.4|9877.4|9857.4|9875.9|9855.9|4
1651111790000|2022-04-28 02:09:50|9875.9|9855.9|9876.9|9856.9|9876.9|9856.9|9875.4|9855.4|7
1651111800000|2022-04-28 02:10:00|9876.4|9856.4|9875.9|9855.9|9876.4|9856.4|9875.9|9855.9|2
1651111810000|2022-04-28 02:10:10|9876.4|9856.4|9875.6|9855.6|9876.6|9856.6|9874.6|9854.6|10
1651111830000|2022-04-28 02:10:30|9876.4|9856.4|9876.6|9856.6|9876.6|9856.6|9876.4|9856.4|2
1651111840000|2022-04-28 02:10:40|9876.4|9856.4|9877.9|9857.9|9878.1|9858.1|9876.4|9856.4|5
1651111850000|2022-04-28 02:10:50|9877.4|9857.4|9876.6|9856.6|9877.6|9857.6|9876.6|9856.6|7
1651111860000|2022-04-28 02:11:00|9876.1|9856.1|9876.1|9856.1|9876.4|9856.4|9876.1|9856.1|3
1651111870000|2022-04-28 02:11:10|9875.6|9855.6|9875.6|9855.6|9875.6|9855.6|9875.6|9855.6|1
1651111880000|2022-04-28 02:11:20|9876.1|9856.1|9876.1|9856.1|9876.4|9856.4|9876.1|9856.1|3
1651111900000|2022-04-28 02:11:40|9876.6|9856.6|9876.1|9856.1|9876.6|9856.6|9876.1|9856.1|4
1651111910000|2022-04-28 02:11:50|9875.9|9855.9|9876.1|9856.1|9876.4|9856.4|9875.9|9855.9|5
1651111920000|2022-04-28 02:12:00|9876.6|9856.6|9879.9|9859.9|9879.9|9859.9|9876.6|9856.6|5
1651111930000|2022-04-28 02:12:10|9879.4|9859.4|9879.1|9859.1|9879.4|9859.4|9878.1|9858.1|6
1651111940000|2022-04-28 02:12:20|9878.6|9858.6|9878.9|9858.9|9879.1|9859.1|9878.4|9858.4|6
1651111950000|2022-04-28 02:12:30|9879.1|9859.1|9878.9|9858.9|9879.9|9859.9|9878.1|9858.1|8
1651111960000|2022-04-28 02:12:40|9879.4|9859.4|9879.9|9859.9|9879.9|9859.9|9878.9|9858.9|6
1651111970000|2022-04-28 02:12:50|9879.1|9859.1|9879.9|9859.9|9880.1|9860.1|9878.6|9858.6|10
1651111980000|2022-04-28 02:13:00|9879.6|9859.6|9879.6|9859.6|9880.1|9860.1|9879.6|9859.6|5
1651111990000|2022-04-28 02:13:10|9880.1|9860.1|9880.4|9860.4|9880.9|9860.9|9879.6|9859.6|10
1651112000000|2022-04-28 02:13:20|9880.1|9860.1|9879.9|9859.9|9880.9|9860.9|9879.9|9859.9|11
1651112010000|2022-04-28 02:13:30|9880.9|9860.9|9880.9|9860.9|9880.9|9860.9|9880.4|9860.4|4
1651112020000|2022-04-28 02:13:40|9880.6|9860.6|9879.6|9859.6|9880.9|9860.9|9879.4|9859.4|11
1651112030000|2022-04-28 02:13:50|9880.9|9860.9|9881.6|9861.6|9882.6|9862.6|9880.9|9860.9|8
1651112040000|2022-04-28 02:14:00|9882.6|9862.6|9881.6|9861.6|9882.6|9862.6|9881.6|9861.6|8
1651112050000|2022-04-28 02:14:10|9882.6|9862.6|9882.6|9862.6|9883.9|9863.9|9881.4|9861.4|13
1651112060000|2022-04-28 02:14:20|9882.4|9862.4|9881.9|9861.9|9882.4|9862.4|9881.9|9861.9|3
1651112070000|2022-04-28 02:14:30|9881.6|9861.6|9881.9|9861.9|9881.9|9861.9|9880.6|9860.6|8
1651112080000|2022-04-28 02:14:40|9882.4|9862.4|9881.4|9861.4|9882.6|9862.6|9881.1|9861.1|8
1651112090000|2022-04-28 02:14:50|9882.4|9862.4|9881.1|9861.1|9882.9|9862.9|9880.9|9860.9|13
1651112100000|2022-04-28 02:15:00|9881.9|9861.9|9881.9|9861.9|9881.9|9861.9|9881.9|9861.9|1
1651112110000|2022-04-28 02:15:10|9881.6|9861.6|9881.1|9861.1|9881.6|9861.6|9881.1|9861.1|3
1651112120000|2022-04-28 02:15:20|9880.4|9860.4|9879.4|9859.4|9880.4|9860.4|9879.4|9859.4|2
1651112130000|2022-04-28 02:15:30|9879.1|9859.1|9877.6|9857.6|9879.1|9859.1|9877.6|9857.6|5
1651112140000|2022-04-28 02:15:40|9877.9|9857.9|9877.9|9857.9|9877.9|9857.9|9877.9|9857.9|1
1651112150000|2022-04-28 02:15:50|9877.6|9857.6|9877.6|9857.6|9877.6|9857.6|9877.4|9857.4|3
1651112170000|2022-04-28 02:16:10|9877.4|9857.4|9876.9|9856.9|9877.9|9857.9|9876.9|9856.9|3
1651112220000|2022-04-28 02:17:00|9876.6|9856.6|9876.4|9856.4|9876.6|9856.6|9876.4|9856.4|2
1651112240000|2022-04-28 02:17:20|9876.6|9856.6|9877.1|9857.1|9877.4|9857.4|9876.6|9856.6|4
1651112250000|2022-04-28 02:17:30|9876.9|9856.9|9876.9|9856.9|9876.9|9856.9|9876.9|9856.9|1
1651112270000|2022-04-28 02:17:50|9877.1|9857.1|9877.4|9857.4|9877.4|9857.4|9877.1|9857.1|2
1651112280000|2022-04-28 02:18:00|9876.9|9856.9|9876.4|9856.4|9876.9|9856.9|9876.4|9856.4|2
1651112290000|2022-04-28 02:18:10|9876.6|9856.6|9876.9|9856.9|9876.9|9856.9|9876.6|9856.6|2
1651112300000|2022-04-28 02:18:20|9877.1|9857.1|9878.1|9858.1|9878.4|9858.4|9877.1|9857.1|5
1651112310000|2022-04-28 02:18:30|9878.9|9858.9|9879.6|9859.6|9879.6|9859.6|9878.9|9858.9|2
1651112320000|2022-04-28 02:18:40|9879.5|9859.5|9880|9860|9880|9860|9879.5|9859.5|2
1651112330000|2022-04-28 02:18:50|9880.6|9860.6|9880.1|9860.1|9880.6|9860.6|9880.1|9860.1|3
1651112340000|2022-04-28 02:19:00|9880.4|9860.4|9880.6|9860.6|9880.6|9860.6|9880.4|9860.4|2
1651112360000|2022-04-28 02:19:20|9880.4|9860.4|9877.9|9857.9|9880.6|9860.6|9877.9|9857.9|6
1651112370000|2022-04-28 02:19:30|9877.4|9857.4|9877.6|9857.6|9877.6|9857.6|9877.4|9857.4|2
1651112380000|2022-04-28 02:19:40|9877.4|9857.4|9877.1|9857.1|9877.4|9857.4|9877.1|9857.1|2
1651112390000|2022-04-28 02:19:50|9876.6|9856.6|9876.4|9856.4|9876.6|9856.6|9876.4|9856.4|2
1651112400000|2022-04-28 02:20:00|9875.9|9855.9|9875.4|9855.4|9875.9|9855.9|9875.4|9855.4|2
1651112410000|2022-04-28 02:20:10|9875.9|9855.9|9876.6|9856.6|9876.6|9856.6|9875.9|9855.9|2
1651112420000|2022-04-28 02:20:20|9876.1|9856.1|9876.1|9856.1|9876.1|9856.1|9876.1|9856.1|1
1651112430000|2022-04-28 02:20:30|9875.9|9855.9|9875.9|9855.9|9875.9|9855.9|9875.9|9855.9|1
1651112440000|2022-04-28 02:20:40|9875.4|9855.4|9875.6|9855.6|9876.9|9856.9|9875.4|9855.4|3
1651112450000|2022-04-28 02:20:50|9875.4|9855.4|9875.4|9855.4|9875.4|9855.4|9875.4|9855.4|1
1651112490000|2022-04-28 02:21:30|9875.9|9855.9|9875.4|9855.4|9875.9|9855.9|9875.4|9855.4|2
1651112540000|2022-04-28 02:22:20|9875.6|9855.6|9875.4|9855.4|9875.6|9855.6|9875.4|9855.4|2
1651112580000|2022-04-28 02:23:00|9875.1|9855.1|9873.9|9853.9|9875.1|9855.1|9873.9|9853.9|5
1651112600000|2022-04-28 02:23:20|9874.1|9854.1|9874.6|9854.6|9874.6|9854.6|9874.1|9854.1|2
1651112610000|2022-04-28 02:23:30|9875.1|9855.1|9875.1|9855.1|9875.1|9855.1|9875.1|9855.1|1
1651112620000|2022-04-28 02:23:40|9875.4|9855.4|9875.6|9855.6|9875.6|9855.6|9875.4|9855.4|2
1651112630000|2022-04-28 02:23:50|9874.9|9854.9|9875.4|9855.4|9875.4|9855.4|9874.9|9854.9|2
1651112640000|2022-04-28 02:24:00|9875.6|9855.6|9876.1|9856.1|9876.1|9856.1|9875.4|9855.4|4
1651112650000|2022-04-28 02:24:10|9875.6|9855.6|9875.6|9855.6|9875.6|9855.6|9875.6|9855.6|1
1651112660000|2022-04-28 02:24:20|9875.4|9855.4|9874.9|9854.9|9875.4|9855.4|9874.9|9854.9|5
1651112670000|2022-04-28 02:24:30|9875.1|9855.1|9875.1|9855.1|9875.1|9855.1|9875.1|9855.1|1
1651112680000|2022-04-28 02:24:40|9875.4|9855.4|9875.1|9855.1|9875.4|9855.4|9875.1|9855.1|2
1651112690000|2022-04-28 02:24:50|9874.9|9854.9|9874.9|9854.9|9874.9|9854.9|9874.9|9854.9|1
1651112700000|2022-04-28 02:25:00|9875.1|9855.1|9875.9|9855.9|9876.6|9856.6|9875.1|9855.1|11
1651112710000|2022-04-28 02:25:10|9875.6|9855.6|9874.9|9854.9|9875.6|9855.6|9874.9|9854.9|3
1651112720000|2022-04-28 02:25:20|9874.6|9854.6|9875.6|9855.6|9875.6|9855.6|9874.6|9854.6|3
1651112730000|2022-04-28 02:25:30|9875.9|9855.9|9875.6|9855.6|9875.9|9855.9|9875.6|9855.6|2
1651112740000|2022-04-28 02:25:40|9875.4|9855.4|9875.6|9855.6|9875.6|9855.6|9875.4|9855.4|2
1651112750000|2022-04-28 02:25:50|9875.4|9855.4|9875.6|9855.6|9875.6|9855.6|9875.4|9855.4|2
1651112760000|2022-04-28 02:26:00|9875.9|9855.9|9875.9|9855.9|9875.9|9855.9|9875.9|9855.9|1
1651112780000|2022-04-28 02:26:20|9876.1|9856.1|9876.1|9856.1|9876.1|9856.1|9875.9|9855.9|3
1651112790000|2022-04-28 02:26:30|9875.9|9855.9|9875.9|9855.9|9875.9|9855.9|9875.9|9855.9|1
1651112820000|2022-04-28 02:27:00|9876.1|9856.1|9876.9|9856.9|9876.9|9856.9|9876.1|9856.1|3
1651112840000|2022-04-28 02:27:20|9876.4|9856.4|9875.9|9855.9|9876.4|9856.4|9875.9|9855.9|2
1651112890000|2022-04-28 02:28:10|9875.1|9855.1|9874.6|9854.6|9875.1|9855.1|9874.6|9854.6|2
1651112910000|2022-04-28 02:28:30|9875.1|9855.1|9875.9|9855.9|9875.9|9855.9|9874.4|9854.4|3
1651112920000|2022-04-28 02:28:40|9876.4|9856.4|9875.9|9855.9|9876.4|9856.4|9875.4|9855.4|4
1651112970000|2022-04-28 02:29:30|9876.1|9856.1|9875.9|9855.9|9876.9|9856.9|9875.9|9855.9|4
1651112990000|2022-04-28 02:29:50|9876.6|9856.6|9877.1|9857.1|9877.4|9857.4|9876.6|9856.6|3
1651113000000|2022-04-28 02:30:00|9876.6|9856.6|9877.6|9857.6|9877.6|9857.6|9875.9|9855.9|14
1651113010000|2022-04-28 02:30:10|9877.4|9857.4|9877.4|9857.4|9877.9|9857.9|9876.9|9856.9|6
1651113020000|2022-04-28 02:30:20|9876.6|9856.6|9877.1|9857.1|9877.4|9857.4|9876.6|9856.6|5
1651113030000|2022-04-28 02:30:30|9877.9|9857.9|9876.4|9856.4|9877.9|9857.9|9876.4|9856.4|4
1651113040000|2022-04-28 02:30:40|9875.9|9855.9|9874.1|9854.1|9875.9|9855.9|9873.4|9853.4|7
1651113050000|2022-04-28 02:30:50|9873.9|9853.9|9872.4|9852.4|9874.1|9854.1|9872.1|9852.1|12
1651113060000|2022-04-28 02:31:00|9872.1|9852.1|9873.9|9853.9|9873.9|9853.9|9872.1|9852.1|6
1651113070000|2022-04-28 02:31:10|9874.6|9854.6|9875.4|9855.4|9875.9|9855.9|9874.6|9854.6|3
1651113080000|2022-04-28 02:31:20|9875.6|9855.6|9875.4|9855.4|9876.1|9856.1|9875.4|9855.4|4
1651113090000|2022-04-28 02:31:30|9874.9|9854.9|9875.4|9855.4|9875.4|9855.4|9874.9|9854.9|2
1651113130000|2022-04-28 02:32:10|9874.9|9854.9|9875.6|9855.6|9875.6|9855.6|9874.9|9854.9|2
1651113140000|2022-04-28 02:32:20|9875.4|9855.4|9873.4|9853.4|9875.4|9855.4|9873.4|9853.4|3
1651113150000|2022-04-28 02:32:30|9872.9|9852.9|9872.4|9852.4|9872.9|9852.9|9872.1|9852.1|4
1651113160000|2022-04-28 02:32:40|9872.1|9852.1|9871.6|9851.6|9872.1|9852.1|9871.6|9851.6|4
1651113170000|2022-04-28 02:32:50|9871.9|9851.9|9872.1|9852.1|9873.4|9853.4|9871.6|9851.6|10
1651113180000|2022-04-28 02:33:00|9872.4|9852.4|9871.6|9851.6|9872.4|9852.4|9871.6|9851.6|5
1651113190000|2022-04-28 02:33:10|9871.1|9851.1|9872.1|9852.1|9872.6|9852.6|9871.1|9851.1|6
1651113200000|2022-04-28 02:33:20|9872.4|9852.4|9872.1|9852.1|9872.6|9852.6|9872.1|9852.1|10
1651113210000|2022-04-28 02:33:30|9871.6|9851.6|9872.1|9852.1|9872.1|9852.1|9871.6|9851.6|2
1651113220000|2022-04-28 02:33:40|9872.4|9852.4|9873.1|9853.1|9873.1|9853.1|9872.4|9852.4|5
1651113230000|2022-04-28 02:33:50|9874.1|9854.1|9873.4|9853.4|9874.1|9854.1|9873.1|9853.1|6
1651113240000|2022-04-28 02:34:00|9873.1|9853.1|9873.1|9853.1|9873.4|9853.4|9872.6|9852.6|7
1651113250000|2022-04-28 02:34:10|9873.4|9853.4|9874.1|9854.1|9874.1|9854.1|9873.4|9853.4|5
1651113260000|2022-04-28 02:34:20|9873.9|9853.9|9875.1|9855.1|9875.1|9855.1|9873.4|9853.4|6
1651113270000|2022-04-28 02:34:30|9875.4|9855.4|9875.4|9855.4|9875.6|9855.6|9874.9|9854.9|8
1651113280000|2022-04-28 02:34:40|9875.1|9855.1|9875.1|9855.1|9875.1|9855.1|9875.1|9855.1|1
1651113290000|2022-04-28 02:34:50|9875.4|9855.4|9875.4|9855.4|9875.6|9855.6|9875.4|9855.4|3
1651113300000|2022-04-28 02:35:00|9875.1|9855.1|9874.6|9854.6|9875.4|9855.4|9874.1|9854.1|8
1651113310000|2022-04-28 02:35:10|9874.9|9854.9|9873.4|9853.4|9874.9|9854.9|9873.4|9853.4|6
1651113320000|2022-04-28 02:35:20|9873.6|9853.6|9873.6|9853.6|9873.6|9853.6|9873.6|9853.6|1
1651113330000|2022-04-28 02:35:30|9873.9|9853.9|9874.6|9854.6|9874.6|9854.6|9873.9|9853.9|2
1651113340000|2022-04-28 02:35:40|9874.4|9854.4|9874.4|9854.4|9874.4|9854.4|9874.4|9854.4|1
1651113360000|2022-04-28 02:36:00|9873.9|9853.9|9874.6|9854.6|9874.6|9854.6|9873.9|9853.9|2
1651113370000|2022-04-28 02:36:10|9874.4|9854.4|9874.5|9854.5|9875|9855|9874.1|9854.1|4
1651113380000|2022-04-28 02:36:20|9875.4|9855.4|9875.4|9855.4|9875.4|9855.4|9875.4|9855.4|1
1651113390000|2022-04-28 02:36:30|9874.9|9854.9|9876.6|9856.6|9876.6|9856.6|9874.9|9854.9|3
1651113400000|2022-04-28 02:36:40|9877.4|9857.4|9876.6|9856.6|9877.9|9857.9|9876.6|9856.6|4
1651113410000|2022-04-28 02:36:50|9876.4|9856.4|9874.6|9854.6|9876.4|9856.4|9874.6|9854.6|3
1651113430000|2022-04-28 02:37:10|9874.1|9854.1|9873.9|9853.9|9874.1|9854.1|9873.9|9853.9|2
1651113440000|2022-04-28 02:37:20|9873.4|9853.4|9873.1|9853.1|9873.4|9853.4|9873.1|9853.1|2
1651113450000|2022-04-28 02:37:30|9872.9|9852.9|9872.9|9852.9|9872.9|9852.9|9872.9|9852.9|1
1651113460000|2022-04-28 02:37:40|9873.4|9853.4|9873.6|9853.6|9873.6|9853.6|9873.4|9853.4|2
1651113470000|2022-04-28 02:37:50|9873.1|9853.1|9873.1|9853.1|9873.1|9853.1|9873.1|9853.1|1
1651113490000|2022-04-28 02:38:10|9873.4|9853.4|9877.6|9857.6|9877.6|9857.6|9873.4|9853.4|3
1651113500000|2022-04-28 02:38:20|9877.4|9857.4|9877.4|9857.4|9877.4|9857.4|9877.4|9857.4|1
1651113510000|2022-04-28 02:38:30|9877.9|9857.9|9878.4|9858.4|9878.9|9858.9|9877.9|9857.9|8
1651113520000|2022-04-28 02:38:40|9877.9|9857.9|9876.6|9856.6|9877.9|9857.9|9876.6|9856.6|3
1651113530000|2022-04-28 02:38:50|9876.1|9856.1|9875.4|9855.4|9876.1|9856.1|9875.1|9855.1|4
1651113540000|2022-04-28 02:39:00|9875.1|9855.1|9873.1|9853.1|9875.1|9855.1|9873.1|9853.1|4
1651113550000|2022-04-28 02:39:10|9872.9|9852.9|9872.9|9852.9|9872.9|9852.9|9872.9|9852.9|1
1651113580000|2022-04-28 02:39:40|9873.9|9853.9|9874.6|9854.6|9874.9|9854.9|9873.9|9853.9|6
1651113590000|2022-04-28 02:39:50|9875.1|9855.1|9873.9|9853.9|9875.1|9855.1|9873.9|9853.9|2
1651113600000|2022-04-28 02:40:00|9874.9|9854.9|9876.1|9856.1|9877.6|9857.6|9874.9|9854.9|9
1651113610000|2022-04-28 02:40:10|9876.4|9856.4|9876.9|9856.9|9877.1|9857.1|9876.4|9856.4|5
1651113620000|2022-04-28 02:40:20|9877.1|9857.1|9877.1|9857.1|9877.1|9857.1|9877.1|9857.1|1
1651113630000|2022-04-28 02:40:30|9877.4|9857.4|9877.6|9857.6|9878.1|9858.1|9877.1|9857.1|9
1651113640000|2022-04-28 02:40:40|9878.4|9858.4|9878.6|9858.6|9878.9|9858.9|9877.6|9857.6|9
1651113650000|2022-04-28 02:40:50|9878.4|9858.4|9878.1|9858.1|9878.4|9858.4|9878.1|9858.1|4
1651113660000|2022-04-28 02:41:00|9878.6|9858.6|9879.4|9859.4|9879.4|9859.4|9878.4|9858.4|4
1651113670000|2022-04-28 02:41:10|9878.9|9858.9|9878.4|9858.4|9878.9|9858.9|9878.4|9858.4|2
1651113680000|2022-04-28 02:41:20|9878.8|9858.8|9878.9|9858.9|9878.9|9858.9|9878.5|9858.5|3
1651113690000|2022-04-28 02:41:30|9879.1|9859.1|9879.1|9859.1|9879.1|9859.1|9879.1|9859.1|1
1651113700000|2022-04-28 02:41:40|9878.6|9858.6|9879.4|9859.4|9879.4|9859.4|9878.6|9858.6|4
1651113720000|2022-04-28 02:42:00|9879.6|9859.6|9879.9|9859.9|9879.9|9859.9|9879.6|9859.6|2
1651113730000|2022-04-28 02:42:10|9881.1|9861.1|9881.8|9861.8|9881.9|9861.9|9881.1|9861.1|4
1651113740000|2022-04-28 02:42:20|9881.5|9861.5|9881.5|9861.5|9881.5|9861.5|9881.5|9861.5|1
1651113750000|2022-04-28 02:42:30|9881.1|9861.1|9882.4|9862.4|9882.4|9862.4|9881.1|9861.1|4
1651113760000|2022-04-28 02:42:40|9882.1|9862.1|9880.9|9860.9|9882.6|9862.6|9880.9|9860.9|5
1651113780000|2022-04-28 02:43:00|9881.8|9861.8|9882.4|9862.4|9882.9|9862.9|9881.6|9861.6|6
1651113790000|2022-04-28 02:43:10|9882.6|9862.6|9882.4|9862.4|9883.1|9863.1|9882.4|9862.4|4
1651113800000|2022-04-28 02:43:20|9881.9|9861.9|9881.6|9861.6|9881.9|9861.9|9881.6|9861.6|2
1651113810000|2022-04-28 02:43:30|9881.9|9861.9|9882.1|9862.1|9882.1|9862.1|9881.9|9861.9|2
1651113820000|2022-04-28 02:43:40|9882.4|9862.4|9881.1|9861.1|9882.4|9862.4|9881.1|9861.1|4
1651113830000|2022-04-28 02:43:50|9880.9|9860.9|9880.9|9860.9|9880.9|9860.9|9880.9|9860.9|1
1651113840000|2022-04-28 02:44:00|9880.6|9860.6|9880.6|9860.6|9880.6|9860.6|9880.6|9860.6|1
1651113850000|2022-04-28 02:44:10|9880.9|9860.9|9880.4|9860.4|9881.1|9861.1|9880.4|9860.4|4
1651113860000|2022-04-28 02:44:20|9878.6|9858.6|9878.9|9858.9|9878.9|9858.9|9878.6|9858.6|2
1651113870000|2022-04-28 02:44:30|9878.6|9858.6|9878.6|9858.6|9879.1|9859.1|9878.6|9858.6|5
1651113880000|2022-04-28 02:44:40|9879.1|9859.1|9879.1|9859.1|9879.1|9859.1|9879.1|9859.1|1
1651113890000|2022-04-28 02:44:50|9879.4|9859.4|9879.9|9859.9|9879.9|9859.9|9879.4|9859.4|2
1651113900000|2022-04-28 02:45:00|9880.6|9860.6|9880.9|9860.9|9881.1|9861.1|9879.9|9859.9|8
1651113910000|2022-04-28 02:45:10|9880.6|9860.6|9882.9|9862.9|9882.9|9862.9|9880.6|9860.6|8
1651113920000|2022-04-28 02:45:20|9882.4|9862.4|9882.4|9862.4|9882.4|9862.4|9882.4|9862.4|1
1651113930000|2022-04-28 02:45:30|9882.6|9862.6|9881.9|9861.9|9882.9|9862.9|9881.9|9861.9|4
1651113940000|2022-04-28 02:45:40|9881.1|9861.1|9881.1|9861.1|9881.4|9861.4|9881.1|9861.1|3
1651113960000|2022-04-28 02:46:00|9881.4|9861.4|9879.9|9859.9|9881.4|9861.4|9878.9|9858.9|5
1651113970000|2022-04-28 02:46:10|9879.4|9859.4|9879.9|9859.9|9879.9|9859.9|9878.9|9858.9|4
1651113980000|2022-04-28 02:46:20|9880.1|9860.1|9880.9|9860.9|9880.9|9860.9|9879.9|9859.9|5
1651113990000|2022-04-28 02:46:30|9881.1|9861.1|9882.9|9862.9|9883.1|9863.1|9880.9|9860.9|7
1651114000000|2022-04-28 02:46:40|9883.4|9863.4|9883.4|9863.4|9883.4|9863.4|9882.4|9862.4|5
1651114010000|2022-04-28 02:46:50|9883.1|9863.1|9883.1|9863.1|9883.1|9863.1|9882.9|9862.9|3
1651114020000|2022-04-28 02:47:00|9882.9|9862.9|9882.4|9862.4|9882.9|9862.9|9880.9|9860.9|11
1651114030000|2022-04-28 02:47:10|9882.6|9862.6|9882.4|9862.4|9882.6|9862.6|9882.1|9862.1|3
1651114040000|2022-04-28 02:47:20|9881.6|9861.6|9882.1|9862.1|9882.1|9862.1|9881.6|9861.6|3
1651114050000|2022-04-28 02:47:30|9881.9|9861.9|9881.4|9861.4|9881.9|9861.9|9881.1|9861.1|8
1651114060000|2022-04-28 02:47:40|9881.1|9861.1|9880.1|9860.1|9881.1|9861.1|9880.1|9860.1|4
1651114080000|2022-04-28 02:48:00|9880.4|9860.4|9882.4|9862.4|9882.4|9862.4|9879.6|9859.6|6
1651114090000|2022-04-28 02:48:10|9882.1|9862.1|9881.1|9861.1|9882.1|9862.1|9881.1|9861.1|2
1651114100000|2022-04-28 02:48:20|9881.4|9861.4|9881.6|9861.6|9881.6|9861.6|9881.4|9861.4|2
1651114110000|2022-04-28 02:48:30|9881.4|9861.4|9881.4|9861.4|9881.4|9861.4|9881.4|9861.4|1
1651114120000|2022-04-28 02:48:40|9881.6|9861.6|9881.6|9861.6|9881.6|9861.6|9881.6|9861.6|1
1651114140000|2022-04-28 02:49:00|9882.1|9862.1|9882.4|9862.4|9882.4|9862.4|9882.1|9862.1|4
1651114150000|2022-04-28 02:49:10|9882.1|9862.1|9883.6|9863.6|9883.6|9863.6|9882.1|9862.1|4
1651114160000|2022-04-28 02:49:20|9883.9|9863.9|9886.1|9866.1|9886.1|9866.1|9883.9|9863.9|2
1651114170000|2022-04-28 02:49:30|9885.4|9865.4|9885.1|9865.1|9885.4|9865.4|9884.6|9864.6|3
1651114180000|2022-04-28 02:49:40|9884.4|9864.4|9887.5|9867.5|9887.6|9867.6|9884.4|9864.4|3
1651114190000|2022-04-28 02:49:50|9887.9|9867.9|9887.9|9867.9|9887.9|9867.9|9886.6|9866.6|3
1651114200000|2022-04-28 02:50:00|9888.4|9868.4|9888.4|9868.4|9888.6|9868.6|9888.4|9868.4|3
1651114220000|2022-04-28 02:50:20|9888.1|9868.1|9890.1|9870.1|9890.1|9870.1|9888.1|9868.1|3
1651114230000|2022-04-28 02:50:30|9890.9|9870.9|9890.9|9870.9|9890.9|9870.9|9890.9|9870.9|1
1651114250000|2022-04-28 02:50:50|9891.4|9871.4|9888.6|9868.6|9891.4|9871.4|9888.6|9868.6|5
1651114260000|2022-04-28 02:51:00|9888.9|9868.9|9890.4|9870.4|9890.4|9870.4|9888.9|9868.9|4
1651114270000|2022-04-28 02:51:10|9889.4|9869.4|9889.4|9869.4|9889.4|9869.4|9889.4|9869.4|1
1651114280000|2022-04-28 02:51:20|9888.6|9868.6|9888.6|9868.6|9888.6|9868.6|9888.6|9868.6|1
1651114290000|2022-04-28 02:51:30|9888.1|9868.1|9888.1|9868.1|9888.6|9868.6|9888.1|9868.1|3
1651114300000|2022-04-28 02:51:40|9888.4|9868.4|9888.4|9868.4|9888.4|9868.4|9888.4|9868.4|1
1651114310000|2022-04-28 02:51:50|9888.9|9868.9|9888.4|9868.4|9888.9|9868.9|9888.4|9868.4|2
1651114350000|2022-04-28 02:52:30|9887.9|9867.9|9887.4|9867.4|9888.4|9868.4|9887.4|9867.4|6
1651114360000|2022-04-28 02:52:40|9886.4|9866.4|9886.4|9866.4|9886.4|9866.4|9886.4|9866.4|1
1651114370000|2022-04-28 02:52:50|9886.1|9866.1|9886.1|9866.1|9886.1|9866.1|9886.1|9866.1|1
1651114380000|2022-04-28 02:53:00|9886.4|9866.4|9886.4|9866.4|9886.4|9866.4|9886.4|9866.4|1
1651114390000|2022-04-28 02:53:10|9886.1|9866.1|9886.1|9866.1|9886.1|9866.1|9886.1|9866.1|1
1651114400000|2022-04-28 02:53:20|9885.9|9865.9|9886.4|9866.4|9886.4|9866.4|9884.9|9864.9|7
1651114430000|2022-04-28 02:53:50|9885.6|9865.6|9885.6|9865.6|9885.6|9865.6|9885.6|9865.6|1
1651114440000|2022-04-28 02:54:00|9886.6|9866.6|9885.9|9865.9|9886.6|9866.6|9885.9|9865.9|2
1651114450000|2022-04-28 02:54:10|9885.6|9865.6|9883.8|9863.8|9885.6|9865.6|9883.8|9863.8|2
1651114460000|2022-04-28 02:54:20|9882.8|9862.8|9882.8|9862.8|9882.8|9862.8|9882.8|9862.8|1
1651114470000|2022-04-28 02:54:30|9882.5|9862.5|9884.1|9864.1|9884.1|9864.1|9882.1|9862.1|4
1651114480000|2022-04-28 02:54:40|9884.4|9864.4|9884.4|9864.4|9884.4|9864.4|9884.4|9864.4|1
1651114500000|2022-04-28 02:55:00|9884.6|9864.6|9885.4|9865.4|9885.4|9865.4|9884.6|9864.6|2
1651114510000|2022-04-28 02:55:10|9884.9|9864.9|9884.9|9864.9|9884.9|9864.9|9884.9|9864.9|1
1651114520000|2022-04-28 02:55:20|9885.1|9865.1|9885.6|9865.6|9885.6|9865.6|9885.1|9865.1|2
1651114540000|2022-04-28 02:55:40|9884.9|9864.9|9884.4|9864.4|9884.9|9864.9|9883.9|9863.9|5
1651114550000|2022-04-28 02:55:50|9883.6|9863.6|9884.9|9864.9|9884.9|9864.9|9883.6|9863.6|2
1651114590000|2022-04-28 02:56:30|9884.1|9864.1|9883.6|9863.6|9884.4|9864.4|9883.6|9863.6|3
1651114600000|2022-04-28 02:56:40|9883.9|9863.9|9883.9|9863.9|9883.9|9863.9|9883.9|9863.9|1
1651114610000|2022-04-28 02:56:50|9883.6|9863.6|9883.9|9863.9|9883.9|9863.9|9883.6|9863.6|2
1651114620000|2022-04-28 02:57:00|9883.6|9863.6|9884.6|9864.6|9884.6|9864.6|9883.6|9863.6|3
1651114640000|2022-04-28 02:57:20|9884.9|9864.9|9884.9|9864.9|9884.9|9864.9|9884.9|9864.9|1
1651114660000|2022-04-28 02:57:40|9885.4|9865.4|9885.6|9865.6|9885.6|9865.6|9885.4|9865.4|2
1651114680000|2022-04-28 02:58:00|9886.1|9866.1|9887.6|9867.6|9887.6|9867.6|9886.1|9866.1|5
1651114690000|2022-04-28 02:58:10|9887.4|9867.4|9887.4|9867.4|9887.4|9867.4|9887.4|9867.4|1
1651114700000|2022-04-28 02:58:20|9886.6|9866.6|9886.4|9866.4|9887.3|9867.3|9886.1|9866.1|7
1651114720000|2022-04-28 02:58:40|9886.9|9866.9|9886.1|9866.1|9886.9|9866.9|9886.1|9866.1|4
1651114730000|2022-04-28 02:58:50|9887.6|9867.6|9886.1|9866.1|9887.6|9867.6|9886.1|9866.1|2
1651114740000|2022-04-28 02:59:00|9886.6|9866.6|9886.1|9866.1|9886.6|9866.6|9886.1|9866.1|2
1651114750000|2022-04-28 02:59:10|9885.9|9865.9|9885.6|9865.6|9885.9|9865.9|9885.6|9865.6|2
1651114760000|2022-04-28 02:59:20|9885.9|9865.9|9884.1|9864.1|9885.9|9865.9|9884.1|9864.1|8
1651114770000|2022-04-28 02:59:30|9884.4|9864.4|9884.6|9864.6|9884.6|9864.6|9884.1|9864.1|3
1651114790000|2022-04-28 02:59:50|9884.1|9864.1|9883.9|9863.9|9884.1|9864.1|9883.9|9863.9|2
1651114800000|2022-04-28 03:00:00|9884.1|9864.1|9883.9|9863.9|9884.1|9864.1|9883.9|9863.9|2
1651114810000|2022-04-28 03:00:10|9883.4|9863.4|9880.4|9860.4|9883.4|9863.4|9880.4|9860.4|5
1651114820000|2022-04-28 03:00:20|9879.9|9859.9|9879.6|9859.6|9879.9|9859.9|9879.6|9859.6|2
1651114830000|2022-04-28 03:00:30|9879.1|9859.1|9877.9|9857.9|9879.1|9859.1|9877.9|9857.9|3
1651114840000|2022-04-28 03:00:40|9878.1|9858.1|9877.4|9857.4|9878.1|9858.1|9877.4|9857.4|3
1651114850000|2022-04-28 03:00:50|9877.9|9857.9|9879.1|9859.1|9879.1|9859.1|9877.9|9857.9|9
1651114860000|2022-04-28 03:01:00|9879.6|9859.6|9880.4|9860.4|9880.9|9860.9|9879.1|9859.1|12
1651114880000|2022-04-28 03:01:20|9880.1|9860.1|9880.4|9860.4|9880.4|9860.4|9879.6|9859.6|4
1651114890000|2022-04-28 03:01:30|9880.1|9860.1|9880.4|9860.4|9880.4|9860.4|9879.6|9859.6|5
1651114900000|2022-04-28 03:01:40|9879.6|9859.6|9879.6|9859.6|9879.6|9859.6|9879.6|9859.6|1
1651114920000|2022-04-28 03:02:00|9880.1|9860.1|9879.6|9859.6|9880.1|9860.1|9879.6|9859.6|2
1651114930000|2022-04-28 03:02:10|9880.1|9860.1|9879.9|9859.9|9880.4|9860.4|9879.9|9859.9|7
1651114940000|2022-04-28 03:02:20|9880.4|9860.4|9880.6|9860.6|9880.6|9860.6|9880.4|9860.4|2
1651114950000|2022-04-28 03:02:30|9880.1|9860.1|9879.6|9859.6|9880.1|9860.1|9879.6|9859.6|3
1651114960000|2022-04-28 03:02:40|9879.4|9859.4|9877.4|9857.4|9879.4|9859.4|9877.4|9857.4|5
1651114970000|2022-04-28 03:02:50|9877.6|9857.6|9878.4|9858.4|9878.4|9858.4|9877.4|9857.4|6
1651114980000|2022-04-28 03:03:00|9878.6|9858.6|9880.1|9860.1|9880.1|9860.1|9878.6|9858.6|8
1651114990000|2022-04-28 03:03:10|9879.9|9859.9|9879.6|9859.6|9879.9|9859.9|9879.6|9859.6|2
1651115000000|2022-04-28 03:03:20|9879.9|9859.9|9880.4|9860.4|9880.6|9860.6|9879.1|9859.1|11
1651115010000|2022-04-28 03:03:30|9880.1|9860.1|9880.1|9860.1|9880.1|9860.1|9880.1|9860.1|1
1651115020000|2022-04-28 03:03:40|9880.4|9860.4|9877.6|9857.6|9880.4|9860.4|9877.6|9857.6|8
1651115030000|2022-04-28 03:03:50|9878.1|9858.1|9879.1|9859.1|9879.1|9859.1|9878.1|9858.1|6
1651115040000|2022-04-28 03:04:00|9878.9|9858.9|9880.1|9860.1|9880.4|9860.4|9878.9|9858.9|10
1651115050000|2022-04-28 03:04:10|9879.6|9859.6|9880.1|9860.1|9880.1|9860.1|9879.6|9859.6|4
1651115060000|2022-04-28 03:04:20|9879.9|9859.9|9880.6|9860.6|9880.6|9860.6|9879.9|9859.9|4
1651115070000|2022-04-28 03:04:30|9881.4|9861.4|9879.9|9859.9|9881.4|9861.4|9879.9|9859.9|3
1651115080000|2022-04-28 03:04:40|9880.1|9860.1|9880.1|9860.1|9880.1|9860.1|9880.1|9860.1|1
1651115100000|2022-04-28 03:05:00|9880.4|9860.4|9880.4|9860.4|9880.9|9860.9|9880.4|9860.4|5
1651115110000|2022-04-28 03:05:10|9880.9|9860.9|9880.4|9860.4|9880.9|9860.9|9880.4|9860.4|4
1651115120000|2022-04-28 03:05:20|9880.9|9860.9|9879.9|9859.9|9880.9|9860.9|9879.9|9859.9|4
1651115130000|2022-04-28 03:05:30|9880.1|9860.1|9879.6|9859.6|9880.4|9860.4|9879.6|9859.6|5
1651115140000|2022-04-28 03:05:40|9879.9|9859.9|9879.4|9859.4|9880.1|9860.1|9879.4|9859.4|5
1651115150000|2022-04-28 03:05:50|9879.6|9859.6|9879.6|9859.6|9879.6|9859.6|9879.1|9859.1|5
1651115160000|2022-04-28 03:06:00|9879.1|9859.1|9879.1|9859.1|9879.9|9859.9|9879.1|9859.1|10
1651115170000|2022-04-28 03:06:10|9879.6|9859.6|9879.1|9859.1|9879.9|9859.9|9879.1|9859.1|3
1651115190000|2022-04-28 03:06:30|9879.6|9859.6|9879.9|9859.9|9879.9|9859.9|9879.6|9859.6|2
1651115200000|2022-04-28 03:06:40|9880.1|9860.1|9880.9|9860.9|9880.9|9860.9|9880.1|9860.1|3
1651115210000|2022-04-28 03:06:50|9881.1|9861.1|9881.1|9861.1|9881.1|9861.1|9881.1|9861.1|1
1651115220000|2022-04-28 03:07:00|9880.6|9860.6|9880.1|9860.1|9881.1|9861.1|9880.1|9860.1|7
1651115230000|2022-04-28 03:07:10|9880.4|9860.4|9880.4|9860.4|9880.4|9860.4|9879.4|9859.4|7
1651115240000|2022-04-28 03:07:20|9879.9|9859.9|9880.4|9860.4|9880.6|9860.6|9879.9|9859.9|4
1651115250000|2022-04-28 03:07:30|9880.6|9860.6|9880.4|9860.4|9881.1|9861.1|9880.4|9860.4|6
1651115260000|2022-04-28 03:07:40|9880.1|9860.1|9880.1|9860.1|9880.1|9860.1|9880.1|9860.1|1
1651115280000|2022-04-28 03:08:00|9880.4|9860.4|9880.6|9860.6|9880.6|9860.6|9880.4|9860.4|2
1651115320000|2022-04-28 03:08:40|9880.9|9860.9|9879.4|9859.4|9880.9|9860.9|9879.4|9859.4|4
1651115340000|2022-04-28 03:09:00|9879.9|9859.9|9880.9|9860.9|9881.1|9861.1|9879.9|9859.9|4
1651115350000|2022-04-28 03:09:10|9880.6|9860.6|9880.1|9860.1|9880.6|9860.6|9879.4|9859.4|6
1651115360000|2022-04-28 03:09:20|9879.9|9859.9|9879.9|9859.9|9880.1|9860.1|9879.9|9859.9|7
1651115370000|2022-04-28 03:09:30|9880.4|9860.4|9879.9|9859.9|9880.9|9860.9|9879.9|9859.9|5
1651115380000|2022-04-28 03:09:40|9880.4|9860.4|9880.4|9860.4|9880.4|9860.4|9880.4|9860.4|1
1651115410000|2022-04-28 03:10:10|9879.9|9859.9|9879.1|9859.1|9879.9|9859.9|9878.6|9858.6|4
1651115420000|2022-04-28 03:10:20|9879.4|9859.4|9880.1|9860.1|9880.1|9860.1|9878.6|9858.6|13
1651115430000|2022-04-28 03:10:30|9879.6|9859.6|9879.9|9859.9|9879.9|9859.9|9879.4|9859.4|4
1651115450000|2022-04-28 03:10:50|9879.6|9859.6|9879.9|9859.9|9879.9|9859.9|9879.6|9859.6|2
1651115460000|2022-04-28 03:11:00|9879.6|9859.6|9880.6|9860.6|9880.6|9860.6|9878.4|9858.4|11
1651115470000|2022-04-28 03:11:10|9880.9|9860.9|9880.6|9860.6|9880.9|9860.9|9880.6|9860.6|2
1651115480000|2022-04-28 03:11:20|9880.9|9860.9|9882.1|9862.1|9882.1|9862.1|9880.9|9860.9|3
1651115490000|2022-04-28 03:11:30|9881.6|9861.6|9881.6|9861.6|9882.1|9862.1|9881.6|9861.6|5
1651115500000|2022-04-28 03:11:40|9882.1|9862.1|9880.1|9860.1|9882.1|9862.1|9880.1|9860.1|5
1651115510000|2022-04-28 03:11:50|9879.9|9859.9|9879.6|9859.6|9879.9|9859.9|9879.6|9859.6|2
1651115520000|2022-04-28 03:12:00|9879.4|9859.4|9879.1|9859.1|9879.4|9859.4|9878.4|9858.4|3
1651115530000|2022-04-28 03:12:10|9878.4|9858.4|9878.4|9858.4|9878.4|9858.4|9878.4|9858.4|1
1651115540000|2022-04-28 03:12:20|9878.6|9858.6|9878.6|9858.6|9878.9|9858.9|9878.6|9858.6|3
1651115550000|2022-04-28 03:12:30|9878.9|9858.9|9879.4|9859.4|9879.4|9859.4|9878.9|9858.9|2
1651115560000|2022-04-28 03:12:40|9879.6|9859.6|9879.6|9859.6|9879.6|9859.6|9879.6|9859.6|1
1651115570000|2022-04-28 03:12:50|9879.4|9859.4|9879.4|9859.4|9879.4|9859.4|9879.4|9859.4|1
1651115590000|2022-04-28 03:13:10|9879.1|9859.1|9879.1|9859.1|9879.1|9859.1|9879.1|9859.1|1
1651115600000|2022-04-28 03:13:20|9878.9|9858.9|9878.1|9858.1|9878.9|9858.9|9878.1|9858.1|3
1651115610000|2022-04-28 03:13:30|9877.9|9857.9|9878.4|9858.4|9878.4|9858.4|9877.4|9857.4|7
1651115620000|2022-04-28 03:13:40|9878.1|9858.1|9879.1|9859.1|9879.6|9859.6|9878.1|9858.1|9
1651115630000|2022-04-28 03:13:50|9878.6|9858.6|9878.9|9858.9|9879.4|9859.4|9878.4|9858.4|9
1651115640000|2022-04-28 03:14:00|9879.1|9859.1|9878.6|9858.6|9879.1|9859.1|9877.4|9857.4|15
1651115650000|2022-04-28 03:14:10|9878.4|9858.4|9878.4|9858.4|9878.9|9858.9|9878.4|9858.4|4
1651115660000|2022-04-28 03:14:20|9877.9|9857.9|9877.4|9857.4|9877.9|9857.9|9877.4|9857.4|2
1651115670000|2022-04-28 03:14:30|9877.1|9857.1|9876.9|9856.9|9877.1|9857.1|9876.9|9856.9|2
1651115680000|2022-04-28 03:14:40|9877.1|9857.1|9878.4|9858.4|9878.4|9858.4|9877.1|9857.1|3
1651115690000|2022-04-28 03:14:50|9878.1|9858.1|9877.4|9857.4|9878.1|9858.1|9877.4|9857.4|4
1651115700000|2022-04-28 03:15:00|9877.6|9857.6|9878.1|9858.1|9878.1|9858.1|9877.6|9857.6|2
1651115710000|2022-04-28 03:15:10|9878.6|9858.6|9879.6|9859.6|9880.6|9860.6|9878.6|9858.6|8
1651115720000|2022-04-28 03:15:20|9880.1|9860.1|9878.9|9858.9|9880.4|9860.4|9878.6|9858.6|9
1651115730000|2022-04-28 03:15:30|9878.6|9858.6|9873.6|9853.6|9878.6|9858.6|9873.6|9853.6|9
1651115740000|2022-04-28 03:15:40|9873.4|9853.4|9872.6|9852.6|9873.4|9853.4|9872.4|9852.4|7
1651115750000|2022-04-28 03:15:50|9872.9|9852.9|9872.1|9852.1|9872.9|9852.9|9871.6|9851.6|5
1651115760000|2022-04-28 03:16:00|9871.9|9851.9|9869.1|9849.1|9871.9|9851.9|9869.1|9849.1|12
1651115770000|2022-04-28 03:16:10|9868.9|9848.9|9868.9|9848.9|9868.9|9848.9|9868.1|9848.1|13
1651115780000|2022-04-28 03:16:20|9868.6|9848.6|9868.1|9848.1|9868.6|9848.6|9867.4|9847.4|11
1651115790000|2022-04-28 03:16:30|9867.6|9847.6|9863.6|9843.6|9867.6|9847.6|9863.6|9843.6|16
1651115800000|2022-04-28 03:16:40|9864.1|9844.1|9864.4|9844.4|9864.6|9844.6|9863.9|9843.9|6
1651115810000|2022-04-28 03:16:50|9863.6|9843.6|9866.9|9846.9|9866.9|9846.9|9863.6|9843.6|8
1651115820000|2022-04-28 03:17:00|9867.1|9847.1|9864.6|9844.6|9867.1|9847.1|9864.6|9844.6|8
1651115830000|2022-04-28 03:17:10|9865.1|9845.1|9863.9|9843.9|9865.1|9845.1|9863.9|9843.9|5
1651115840000|2022-04-28 03:17:20|9864.4|9844.4|9864.6|9844.6|9864.9|9844.9|9864.1|9844.1|7
1651115850000|2022-04-28 03:17:30|9865.1|9845.1|9866.1|9846.1|9867.1|9847.1|9865.1|9845.1|10
1651115860000|2022-04-28 03:17:40|9865.1|9845.1|9865.4|9845.4|9865.6|9845.6|9865.1|9845.1|5
1651115870000|2022-04-28 03:17:50|9865.1|9845.1|9863.6|9843.6|9865.1|9845.1|9863.1|9843.1|4
1651115880000|2022-04-28 03:18:00|9864.1|9844.1|9862.9|9842.9|9864.1|9844.1|9862.1|9842.1|8
1651115890000|2022-04-28 03:18:10|9861.9|9841.9|9857.9|9837.9|9863.1|9843.1|9855.9|9835.9|11
1651115900000|2022-04-28 03:18:20|9858.1|9838.1|9858.4|9838.4|9859.9|9839.9|9858.1|9838.1|10
1651115910000|2022-04-28 03:18:30|9857.6|9837.6|9856.6|9836.6|9857.9|9837.9|9855.6|9835.6|16
1651115920000|2022-04-28 03:18:40|9856.9|9836.9|9856.4|9836.4|9857.1|9837.1|9855.9|9835.9|21
1651115930000|2022-04-28 03:18:50|9855.9|9835.9|9854.4|9834.4|9857.6|9837.6|9854.4|9834.4|13
1651115940000|2022-04-28 03:19:00|9856.4|9836.4|9853.9|9833.9|9857.1|9837.1|9853.4|9833.4|28
1651115950000|2022-04-28 03:19:10|9854.4|9834.4|9847.9|9827.9|9854.4|9834.4|9846.8|9826.8|23
1651115960000|2022-04-28 03:19:20|9848|9828|9841.9|9821.9|9848|9828|9841.9|9821.9|21
1651115970000|2022-04-28 03:19:30|9840.9|9820.9|9836.4|9816.4|9840.9|9820.9|9831.6|9811.6|23
1651115980000|2022-04-28 03:19:40|9834.4|9814.4|9832|9812|9834.4|9814.4|9831.1|9811.1|14
1651115990000|2022-04-28 03:19:50|9831.8|9811.8|9834.6|9814.6|9834.6|9814.6|9831.8|9811.8|9
1651116000000|2022-04-28 03:20:00|9834.4|9814.4|9835.4|9815.4|9836.3|9816.3|9834.1|9814.1|10
1651116010000|2022-04-28 03:20:10|9835.9|9815.9|9835.9|9815.9|9835.9|9815.9|9834.1|9814.1|12
1651116020000|2022-04-28 03:20:20|9835.1|9815.1|9834.1|9814.1|9835.1|9815.1|9832.9|9812.9|8
1651116030000|2022-04-28 03:20:30|9833.9|9813.9|9835.9|9815.9|9836.4|9816.4|9833.9|9813.9|15
1651116040000|2022-04-28 03:20:40|9835.4|9815.4|9837.9|9817.9|9838.1|9818.1|9834.6|9814.6|16
1651116050000|2022-04-28 03:20:50|9838.6|9818.6|9840.6|9820.6|9840.6|9820.6|9838.6|9818.6|11
1651116060000|2022-04-28 03:21:00|9840.4|9820.4|9836.1|9816.1|9840.4|9820.4|9835.6|9815.6|13
1651116070000|2022-04-28 03:21:10|9836.4|9816.4|9835.4|9815.4|9836.4|9816.4|9835.4|9815.4|3
1651116080000|2022-04-28 03:21:20|9835.1|9815.1|9835.4|9815.4|9836.4|9816.4|9835.1|9815.1|7
1651116090000|2022-04-28 03:21:30|9834.9|9814.9|9834.4|9814.4|9835.1|9815.1|9833.9|9813.9|6
1651116100000|2022-04-28 03:21:40|9834.9|9814.9|9835.6|9815.6|9835.6|9815.6|9834.4|9814.4|4
1651116110000|2022-04-28 03:21:50|9835.1|9815.1|9836.6|9816.6|9837.4|9817.4|9835.1|9815.1|11
1651116120000|2022-04-28 03:22:00|9836.1|9816.1|9835.6|9815.6|9836.1|9816.1|9834.9|9814.9|7
1651116130000|2022-04-28 03:22:10|9835.9|9815.9|9835.9|9815.9|9837.6|9817.6|9835.4|9815.4|12
1651116140000|2022-04-28 03:22:20|9834.6|9814.6|9834.1|9814.1|9835.9|9815.9|9833.6|9813.6|8
1651116150000|2022-04-28 03:22:30|9833.6|9813.6|9832.1|9812.1|9833.6|9813.6|9832.1|9812.1|10
1651116160000|2022-04-28 03:22:40|9833.1|9813.1|9836.4|9816.4|9837.9|9817.9|9833.1|9813.1|21
1651116170000|2022-04-28 03:22:50|9836.9|9816.9|9840.4|9820.4|9841.1|9821.1|9836.9|9816.9|20
1651116180000|2022-04-28 03:23:00|9838.6|9818.6|9838.9|9818.9|9841.6|9821.6|9838.1|9818.1|29
1651116190000|2022-04-28 03:23:10|9838.6|9818.6|9837.4|9817.4|9839.1|9819.1|9837.4|9817.4|17
1651116200000|2022-04-28 03:23:20|9837.6|9817.6|9837.4|9817.4|9837.6|9817.6|9836.9|9816.9|8
1651116210000|2022-04-28 03:23:30|9836.9|9816.9|9836.1|9816.1|9837.4|9817.4|9836.1|9816.1|17
1651116220000|2022-04-28 03:23:40|9836.4|9816.4|9837.1|9817.1|9837.4|9817.4|9836.4|9816.4|9
1651116230000|2022-04-28 03:23:50|9837.4|9817.4|9837.6|9817.6|9837.6|9817.6|9837.4|9817.4|2
1651116240000|2022-04-28 03:24:00|9837.1|9817.1|9836.6|9816.6|9837.1|9817.1|9836.1|9816.1|15
1651116250000|2022-04-28 03:24:10|9836.9|9816.9|9836.9|9816.9|9836.9|9816.9|9836.9|9816.9|1
1651116260000|2022-04-28 03:24:20|9837.4|9817.4|9836.9|9816.9|9837.4|9817.4|9836.6|9816.6|8
1651116270000|2022-04-28 03:24:30|9837.1|9817.1|9836.1|9816.1|9837.1|9817.1|9835.4|9815.4|9
1651116280000|2022-04-28 03:24:40|9836.6|9816.6|9836.1|9816.1|9836.9|9816.9|9836.1|9816.1|4
1651116290000|2022-04-28 03:24:50|9835.6|9815.6|9834.6|9814.6|9835.6|9815.6|9834.6|9814.6|4
1651116300000|2022-04-28 03:25:00|9834.1|9814.1|9834.4|9814.4|9834.6|9814.6|9833.1|9813.1|10
1651116310000|2022-04-28 03:25:10|9837.1|9817.1|9836.1|9816.1|9837.1|9817.1|9836.1|9816.1|4
1651116320000|2022-04-28 03:25:20|9837.4|9817.4|9839.1|9819.1|9839.1|9819.1|9836.9|9816.9|6
1651116330000|2022-04-28 03:25:30|9838.9|9818.9|9838.4|9818.4|9838.9|9818.9|9838.1|9818.1|3
1651116340000|2022-04-28 03:25:40|9837.1|9817.1|9836.4|9816.4|9837.4|9817.4|9836.1|9816.1|6
1651116350000|2022-04-28 03:25:50|9836.9|9816.9|9836.6|9816.6|9836.9|9816.9|9836.1|9816.1|7
1651116360000|2022-04-28 03:26:00|9836.9|9816.9|9838.9|9818.9|9838.9|9818.9|9836.6|9816.6|10
1651116370000|2022-04-28 03:26:10|9839.4|9819.4|9840.1|9820.1|9840.1|9820.1|9839.1|9819.1|10
1651116380000|2022-04-28 03:26:20|9840.6|9820.6|9839.1|9819.1|9840.6|9820.6|9839.1|9819.1|4
1651116390000|2022-04-28 03:26:30|9838.6|9818.6|9839.1|9819.1|9839.1|9819.1|9838.1|9818.1|3
1651116400000|2022-04-28 03:26:40|9840.4|9820.4|9840.8|9820.8|9840.8|9820.8|9840.4|9820.4|4
1651116410000|2022-04-28 03:26:50|9840.6|9820.6|9844.4|9824.4|9844.4|9824.4|9840.6|9820.6|8
1651116420000|2022-04-28 03:27:00|9845.1|9825.1|9844.4|9824.4|9845.9|9825.9|9844.4|9824.4|6
1651116430000|2022-04-28 03:27:10|9844.1|9824.1|9843.9|9823.9|9844.1|9824.1|9843.9|9823.9|2
1651116440000|2022-04-28 03:27:20|9843.6|9823.6|9844.1|9824.1|9844.1|9824.1|9843.6|9823.6|2
1651116450000|2022-04-28 03:27:30|9844.4|9824.4|9846.6|9826.6|9846.6|9826.6|9844.4|9824.4|5
1651116460000|2022-04-28 03:27:40|9844.9|9824.9|9842.4|9822.4|9844.9|9824.9|9842.4|9822.4|6
1651116470000|2022-04-28 03:27:50|9842.6|9822.6|9842.6|9822.6|9842.6|9822.6|9842.6|9822.6|1
1651116480000|2022-04-28 03:28:00|9842.9|9822.9|9842.6|9822.6|9842.9|9822.9|9842.4|9822.4|4
1651116490000|2022-04-28 03:28:10|9842.4|9822.4|9838.9|9818.9|9842.4|9822.4|9838.9|9818.9|6
1651116500000|2022-04-28 03:28:20|9839.4|9819.4|9839.6|9819.6|9839.9|9819.9|9839.4|9819.4|3
1651116530000|2022-04-28 03:28:50|9839.1|9819.1|9839.4|9819.4|9839.4|9819.4|9839.1|9819.1|4
1651116540000|2022-04-28 03:29:00|9839.1|9819.1|9837.6|9817.6|9839.4|9819.4|9837.6|9817.6|6
1651116550000|2022-04-28 03:29:10|9836.9|9816.9|9837.4|9817.4|9837.4|9817.4|9836.9|9816.9|2
1651116570000|2022-04-28 03:29:30|9837.6|9817.6|9840.6|9820.6|9840.9|9820.9|9837.6|9817.6|9
1651116580000|2022-04-28 03:29:40|9840.9|9820.9|9841.6|9821.6|9841.9|9821.9|9840.9|9820.9|8
1651116600000|2022-04-28 03:30:00|9841.4|9821.4|9840.6|9820.6|9841.4|9821.4|9840.1|9820.1|6
1651116610000|2022-04-28 03:30:10|9841.1|9821.1|9840.6|9820.6|9841.1|9821.1|9840.6|9820.6|4
1651116620000|2022-04-28 03:30:20|9840.9|9820.9|9841.1|9821.1|9841.1|9821.1|9840.9|9820.9|2
1651116630000|2022-04-28 03:30:30|9840.9|9820.9|9838.4|9818.4|9840.9|9820.9|9838.4|9818.4|9
1651116640000|2022-04-28 03:30:40|9838.6|9818.6|9837.1|9817.1|9838.6|9818.6|9837.1|9817.1|3
1651116650000|2022-04-28 03:30:50|9837.6|9817.6|9839.1|9819.1|9839.1|9819.1|9837.6|9817.6|5
1651116660000|2022-04-28 03:31:00|9838.9|9818.9|9840.1|9820.1|9840.1|9820.1|9838.9|9818.9|4
1651116670000|2022-04-28 03:31:10|9840.6|9820.6|9840.9|9820.9|9840.9|9820.9|9840.6|9820.6|2
1651116680000|2022-04-28 03:31:20|9841.1|9821.1|9842.9|9822.9|9843.4|9823.4|9841.1|9821.1|5
1651116690000|2022-04-28 03:31:30|9843.1|9823.1|9842.9|9822.9|9843.1|9823.1|9842.9|9822.9|2
1651116700000|2022-04-28 03:31:40|9842.6|9822.6|9842.4|9822.4|9842.6|9822.6|9842.4|9822.4|2
1651116710000|2022-04-28 03:31:50|9842.6|9822.6|9843.1|9823.1|9843.1|9823.1|9842.6|9822.6|2
1651116720000|2022-04-28 03:32:00|9842.9|9822.9|9842.6|9822.6|9843.1|9823.1|9842.6|9822.6|3
1651116730000|2022-04-28 03:32:10|9842.4|9822.4|9842.4|9822.4|9842.4|9822.4|9842.4|9822.4|1
1651116740000|2022-04-28 03:32:20|9842.6|9822.6|9842.6|9822.6|9842.6|9822.6|9842.6|9822.6|1
1651116760000|2022-04-28 03:32:40|9843.9|9823.9|9844.9|9824.9|9845.6|9825.6|9843.9|9823.9|4
1651116770000|2022-04-28 03:32:50|9845.1|9825.1|9845.9|9825.9|9845.9|9825.9|9845.1|9825.1|5
1651116780000|2022-04-28 03:33:00|9845.6|9825.6|9845.4|9825.4|9845.6|9825.6|9845.4|9825.4|2
1651116790000|2022-04-28 03:33:10|9845.6|9825.6|9845.6|9825.6|9846.1|9826.1|9845.6|9825.6|4
1651116800000|2022-04-28 03:33:20|9845.9|9825.9|9846.1|9826.1|9846.1|9826.1|9845.9|9825.9|2
1651116820000|2022-04-28 03:33:40|9847.1|9827.1|9847.9|9827.9|9847.9|9827.9|9847.1|9827.1|3
1651116830000|2022-04-28 03:33:50|9848.1|9828.1|9847.9|9827.9|9848.1|9828.1|9847.9|9827.9|2
1651116840000|2022-04-28 03:34:00|9848.1|9828.1|9848.4|9828.4|9848.4|9828.4|9847.9|9827.9|6
1651116850000|2022-04-28 03:34:10|9848.1|9828.1|9847.6|9827.6|9848.1|9828.1|9847.4|9827.4|7
1651116860000|2022-04-28 03:34:20|9847.4|9827.4|9847.1|9827.1|9847.6|9827.6|9846.6|9826.6|6
1651116870000|2022-04-28 03:34:30|9846.9|9826.9|9845.1|9825.1|9846.9|9826.9|9843.6|9823.6|5
1651116880000|2022-04-28 03:34:40|9845.4|9825.4|9845.4|9825.4|9845.6|9825.6|9845.1|9825.1|7
1651116890000|2022-04-28 03:34:50|9845.6|9825.6|9845.4|9825.4|9845.6|9825.6|9845.4|9825.4|2
1651116900000|2022-04-28 03:35:00|9845.1|9825.1|9845.4|9825.4|9845.4|9825.4|9843.6|9823.6|3
1651116910000|2022-04-28 03:35:10|9845.1|9825.1|9843.1|9823.1|9845.1|9825.1|9843.1|9823.1|8
1651116920000|2022-04-28 03:35:20|9842.9|9822.9|9842.1|9822.1|9842.9|9822.9|9841.6|9821.6|5
1651116930000|2022-04-28 03:35:30|9841.6|9821.6|9842.1|9822.1|9842.1|9822.1|9841.6|9821.6|2
1651116950000|2022-04-28 03:35:50|9841.9|9821.9|9841.6|9821.6|9841.9|9821.9|9841.6|9821.6|2
1651116960000|2022-04-28 03:36:00|9841.9|9821.9|9841.1|9821.1|9842.1|9822.1|9841.1|9821.1|4
1651116970000|2022-04-28 03:36:10|9840.6|9820.6|9841.1|9821.1|9841.6|9821.6|9840.6|9820.6|10
1651116980000|2022-04-28 03:36:20|9841.6|9821.6|9842.1|9822.1|9842.1|9822.1|9841.4|9821.4|4
1651116990000|2022-04-28 03:36:30|9841.6|9821.6|9841.6|9821.6|9841.6|9821.6|9841.6|9821.6|1
1651117000000|2022-04-28 03:36:40|9841.1|9821.1|9839.9|9819.9|9841.1|9821.1|9839.4|9819.4|4
1651117010000|2022-04-28 03:36:50|9840.4|9820.4|9840.1|9820.1|9840.4|9820.4|9840.1|9820.1|2
1651117020000|2022-04-28 03:37:00|9840.4|9820.4|9840.4|9820.4|9840.4|9820.4|9839.9|9819.9|6
1651117040000|2022-04-28 03:37:20|9840.1|9820.1|9839.4|9819.4|9840.1|9820.1|9839.4|9819.4|5
1651117050000|2022-04-28 03:37:30|9839.6|9819.6|9839.9|9819.9|9839.9|9819.9|9839.6|9819.6|2
1651117060000|2022-04-28 03:37:40|9839.6|9819.6|9839.6|9819.6|9839.6|9819.6|9839.6|9819.6|1
1651117070000|2022-04-28 03:37:50|9839.4|9819.4|9838.9|9818.9|9839.9|9819.9|9838.9|9818.9|4
1651117080000|2022-04-28 03:38:00|9839.1|9819.1|9834.1|9814.1|9839.1|9819.1|9834.1|9814.1|7
1651117090000|2022-04-28 03:38:10|9833.6|9813.6|9835.6|9815.6|9836.6|9816.6|9833.6|9813.6|6
1651117100000|2022-04-28 03:38:20|9835.4|9815.4|9834.6|9814.6|9835.4|9815.4|9834.6|9814.6|2
1651117130000|2022-04-28 03:38:50|9834.4|9814.4|9832.4|9812.4|9834.4|9814.4|9832.1|9812.1|3
1651117140000|2022-04-28 03:39:00|9832.9|9812.9|9832.1|9812.1|9832.9|9812.9|9832.1|9812.1|5
1651117150000|2022-04-28 03:39:10|9832.6|9812.6|9832.6|9812.6|9832.6|9812.6|9832.6|9812.6|1
1651117170000|2022-04-28 03:39:30|9832.4|9812.4|9832.1|9812.1|9832.4|9812.4|9832.1|9812.1|2
1651117180000|2022-04-28 03:39:40|9831.6|9811.6|9831.1|9811.1|9832.1|9812.1|9831.1|9811.1|4
1651117190000|2022-04-28 03:39:50|9831.6|9811.6|9831.9|9811.9|9831.9|9811.9|9831.6|9811.6|2
1651117200000|2022-04-28 03:40:00|9831.6|9811.6|9831.6|9811.6|9831.6|9811.6|9831.6|9811.6|1
1651117210000|2022-04-28 03:40:10|9831.1|9811.1|9831.1|9811.1|9831.1|9811.1|9831.1|9811.1|1
1651117220000|2022-04-28 03:40:20|9832.1|9812.1|9832.1|9812.1|9832.1|9812.1|9832.1|9812.1|1
1651117230000|2022-04-28 03:40:30|9832.9|9812.9|9832.9|9812.9|9832.9|9812.9|9832.9|9812.9|1
1651117240000|2022-04-28 03:40:40|9832.4|9812.4|9832.4|9812.4|9832.4|9812.4|9832.4|9812.4|1
1651117260000|2022-04-28 03:41:00|9832.1|9812.1|9831.6|9811.6|9832.1|9812.1|9831.6|9811.6|2
1651117280000|2022-04-28 03:41:20|9831.9|9811.9|9832.1|9812.1|9832.1|9812.1|9831.9|9811.9|2
1651117310000|2022-04-28 03:41:50|9832.4|9812.4|9832.1|9812.1|9832.4|9812.4|9832.1|9812.1|2
1651117340000|2022-04-28 03:42:20|9831.9|9811.9|9831.9|9811.9|9831.9|9811.9|9831.6|9811.6|3
1651117350000|2022-04-28 03:42:30|9832.1|9812.1|9831.6|9811.6|9832.1|9812.1|9831.6|9811.6|3
1651117360000|2022-04-28 03:42:40|9831.1|9811.1|9831.1|9811.1|9831.9|9811.9|9831.1|9811.1|4
1651117370000|2022-04-28 03:42:50|9831.6|9811.6|9831.6|9811.6|9831.6|9811.6|9831.6|9811.6|1
1651117380000|2022-04-28 03:43:00|9831.9|9811.9|9832.1|9812.1|9832.1|9812.1|9831.9|9811.9|2
1651117390000|2022-04-28 03:43:10|9832.4|9812.4|9832.1|9812.1|9832.4|9812.4|9832.1|9812.1|2
1651117410000|2022-04-28 03:43:30|9832.4|9812.4|9835.1|9815.1|9836.1|9816.1|9832.4|9812.4|4
1651117420000|2022-04-28 03:43:40|9834.4|9814.4|9833.4|9813.4|9834.4|9814.4|9833.4|9813.4|6
1651117430000|2022-04-28 03:43:50|9832.6|9812.6|9832.9|9812.9|9833.1|9813.1|9832.6|9812.6|4
1651117440000|2022-04-28 03:44:00|9832.6|9812.6|9832.6|9812.6|9832.6|9812.6|9832.6|9812.6|1
1651117450000|2022-04-28 03:44:10|9832.9|9812.9|9832.1|9812.1|9832.9|9812.9|9832.1|9812.1|3
1651117460000|2022-04-28 03:44:20|9832.4|9812.4|9832.6|9812.6|9832.6|9812.6|9832.4|9812.4|2
1651117480000|2022-04-28 03:44:40|9832.4|9812.4|9832.1|9812.1|9832.4|9812.4|9832.1|9812.1|2
1651117490000|2022-04-28 03:44:50|9831.6|9811.6|9832.1|9812.1|9832.1|9812.1|9831.6|9811.6|3
1651117500000|2022-04-28 03:45:00|9832.4|9812.4|9832.1|9812.1|9832.6|9812.6|9832.1|9812.1|3
1651117520000|2022-04-28 03:45:20|9832.4|9812.4|9832.6|9812.6|9832.6|9812.6|9832.4|9812.4|2
1651117530000|2022-04-28 03:45:30|9832.4|9812.4|9832.1|9812.1|9832.4|9812.4|9832.1|9812.1|2
1651117540000|2022-04-28 03:45:40|9832.4|9812.4|9832.6|9812.6|9832.6|9812.6|9832.1|9812.1|4
1651117550000|2022-04-28 03:45:50|9833.1|9813.1|9832.6|9812.6|9833.1|9813.1|9832.6|9812.6|2
1651117560000|2022-04-28 03:46:00|9832.4|9812.4|9832.1|9812.1|9832.4|9812.4|9832.1|9812.1|2
1651117570000|2022-04-28 03:46:10|9832.4|9812.4|9832.4|9812.4|9832.4|9812.4|9832.4|9812.4|1
1651117580000|2022-04-28 03:46:20|9832.1|9812.1|9832.6|9812.6|9832.6|9812.6|9832.1|9812.1|3
1651117620000|2022-04-28 03:47:00|9832.4|9812.4|9832.1|9812.1|9832.4|9812.4|9832.1|9812.1|2
1651117630000|2022-04-28 03:47:10|9832.4|9812.4|9831.6|9811.6|9832.4|9812.4|9831.6|9811.6|3
1651117640000|2022-04-28 03:47:20|9831.1|9811.1|9832.1|9812.1|9832.1|9812.1|9831.1|9811.1|3
1651117650000|2022-04-28 03:47:30|9832.6|9812.6|9833.1|9813.1|9833.1|9813.1|9832.6|9812.6|2
1651117670000|2022-04-28 03:47:50|9832.9|9812.9|9832.6|9812.6|9832.9|9812.9|9832.6|9812.6|2
1651117680000|2022-04-28 03:48:00|9832.4|9812.4|9832.6|9812.6|9832.6|9812.6|9832.4|9812.4|2
1651117700000|2022-04-28 03:48:20|9832.1|9812.1|9832.1|9812.1|9832.1|9812.1|9832.1|9812.1|1
1651117710000|2022-04-28 03:48:30|9831.6|9811.6|9832.6|9812.6|9832.6|9812.6|9830.4|9810.4|4
1651117720000|2022-04-28 03:48:40|9832.4|9812.4|9832.1|9812.1|9832.4|9812.4|9832.1|9812.1|2
1651117740000|2022-04-28 03:49:00|9831.6|9811.6|9831.6|9811.6|9831.6|9811.6|9831.6|9811.6|1
1651117760000|2022-04-28 03:49:20|9831.9|9811.9|9832.1|9812.1|9832.1|9812.1|9831.9|9811.9|2
1651117770000|2022-04-28 03:49:30|9832.4|9812.4|9832.1|9812.1|9832.9|9812.9|9832.1|9812.1|4
1651117850000|2022-04-28 03:50:50|9831.9|9811.9|9831.9|9811.9|9831.9|9811.9|9831.6|9811.6|3
1651117860000|2022-04-28 03:51:00|9831.6|9811.6|9831.1|9811.1|9831.6|9811.6|9831.1|9811.1|2
1651117870000|2022-04-28 03:51:10|9830.1|9810.1|9826.1|9806.1|9830.1|9810.1|9825.4|9805.4|5
1651117880000|2022-04-28 03:51:20|9827.1|9807.1|9826.6|9806.6|9827.1|9807.1|9825.9|9805.9|4
1651117890000|2022-04-28 03:51:30|9825.9|9805.9|9826.6|9806.6|9826.6|9806.6|9825.6|9805.6|3
1651117900000|2022-04-28 03:51:40|9826.1|9806.1|9827.1|9807.1|9827.1|9807.1|9825.4|9805.4|7
1651117920000|2022-04-28 03:52:00|9826.6|9806.6|9827.1|9807.1|9827.1|9807.1|9826.1|9806.1|4
1651117940000|2022-04-28 03:52:20|9826.6|9806.6|9826.1|9806.1|9826.6|9806.6|9826.1|9806.1|2
1651117960000|2022-04-28 03:52:40|9826.6|9806.6|9826.6|9806.6|9826.6|9806.6|9826.6|9806.6|1
1651117970000|2022-04-28 03:52:50|9827.1|9807.1|9827.1|9807.1|9827.1|9807.1|9827.1|9807.1|1
1651117980000|2022-04-28 03:53:00|9827.6|9807.6|9827.6|9807.6|9827.6|9807.6|9827.6|9807.6|1
1651117990000|2022-04-28 03:53:10|9827.1|9807.1|9828.1|9808.1|9828.1|9808.1|9827.1|9807.1|3
1651118000000|2022-04-28 03:53:20|9828.4|9808.4|9828.4|9808.4|9828.4|9808.4|9828.4|9808.4|1
1651118010000|2022-04-28 03:53:30|9829.1|9809.1|9829.4|9809.4|9829.4|9809.4|9829.1|9809.1|2
1651118020000|2022-04-28 03:53:40|9829.9|9809.9|9830.4|9810.4|9830.4|9810.4|9829.9|9809.9|2
1651118030000|2022-04-28 03:53:50|9829.9|9809.9|9829.4|9809.4|9829.9|9809.9|9828.9|9808.9|4
1651118040000|2022-04-28 03:54:00|9828.9|9808.9|9828.6|9808.6|9828.9|9808.9|9828.6|9808.6|2
1651118050000|2022-04-28 03:54:10|9827.9|9807.9|9828.6|9808.6|9828.9|9808.9|9827.6|9807.6|6
1651118060000|2022-04-28 03:54:20|9828.4|9808.4|9828.9|9808.9|9828.9|9808.9|9828.4|9808.4|3
1651118070000|2022-04-28 03:54:30|9828.6|9808.6|9828.6|9808.6|9828.6|9808.6|9828.6|9808.6|1
1651118090000|2022-04-28 03:54:50|9828.4|9808.4|9828.4|9808.4|9828.9|9808.9|9827.9|9807.9|5
1651118100000|2022-04-28 03:55:00|9828.6|9808.6|9828.6|9808.6|9828.6|9808.6|9828.4|9808.4|3
1651118130000|2022-04-28 03:55:30|9828.1|9808.1|9827.1|9807.1|9828.1|9808.1|9827.1|9807.1|4
1651118190000|2022-04-28 03:56:30|9827.6|9807.6|9827.6|9807.6|9827.6|9807.6|9827.6|9807.6|1
1651118200000|2022-04-28 03:56:40|9827.1|9807.1|9827.1|9807.1|9827.1|9807.1|9827.1|9807.1|1
1651118220000|2022-04-28 03:57:00|9826.1|9806.1|9826.1|9806.1|9826.1|9806.1|9826.1|9806.1|1
1651118230000|2022-04-28 03:57:10|9826.4|9806.4|9827.1|9807.1|9827.1|9807.1|9826.4|9806.4|2
1651118300000|2022-04-28 03:58:20|9826.6|9806.6|9826.6|9806.6|9826.6|9806.6|9826.6|9806.6|1
1651118310000|2022-04-28 03:58:30|9825.9|9805.9|9825.9|9805.9|9825.9|9805.9|9825.9|9805.9|1
1651118370000|2022-04-28 03:59:30|9825.4|9805.4|9827.1|9807.1|9827.1|9807.1|9825.4|9805.4|3
1651118380000|2022-04-28 03:59:40|9826.6|9806.6|9826.6|9806.6|9826.6|9806.6|9826.6|9806.6|1
1651118390000|2022-04-28 03:59:50|9826.1|9806.1|9826.1|9806.1|9826.1|9806.1|9826.1|9806.1|1
1651118400000|2022-04-28 04:00:00|9826.6|9806.6|9822.1|9802.1|9826.6|9806.6|9822.1|9802.1|6
1651118410000|2022-04-28 04:00:10|9821.4|9801.4|9821.9|9801.9|9821.9|9801.9|9820.6|9800.6|3
1651118420000|2022-04-28 04:00:20|9822.4|9802.4|9821.9|9801.9|9822.4|9802.4|9821.4|9801.4|4
1651118430000|2022-04-28 04:00:30|9821.4|9801.4|9821.9|9801.9|9821.9|9801.9|9821.4|9801.4|4
1651118450000|2022-04-28 04:00:50|9822.4|9802.4|9822.4|9802.4|9822.4|9802.4|9822.4|9802.4|1
1651118460000|2022-04-28 04:01:00|9821.9|9801.9|9822.4|9802.4|9822.4|9802.4|9821.9|9801.9|2
1651118470000|2022-04-28 04:01:10|9821.9|9801.9|9821.4|9801.4|9821.9|9801.9|9821.4|9801.4|2
1651118480000|2022-04-28 04:01:20|9822.9|9802.9|9822.4|9802.4|9822.9|9802.9|9822.4|9802.4|2
1651118500000|2022-04-28 04:01:40|9822.9|9802.9|9823.4|9803.4|9823.4|9803.4|9822.9|9802.9|2
1651118510000|2022-04-28 04:01:50|9823.1|9803.1|9823.4|9803.4|9823.4|9803.4|9822.9|9802.9|3
1651118520000|2022-04-28 04:02:00|9823.1|9803.1|9821.9|9801.9|9823.1|9803.1|9821.9|9801.9|3
1651118530000|2022-04-28 04:02:10|9821.4|9801.4|9822.4|9802.4|9822.4|9802.4|9821.4|9801.4|3
1651118560000|2022-04-28 04:02:40|9822.9|9802.9|9822.9|9802.9|9822.9|9802.9|9822.9|9802.9|1
1651118580000|2022-04-28 04:03:00|9822.4|9802.4|9822.4|9802.4|9822.4|9802.4|9822.4|9802.4|1
1651118600000|2022-04-28 04:03:20|9822.9|9802.9|9823.4|9803.4|9823.4|9803.4|9822.9|9802.9|2
1651118610000|2022-04-28 04:03:30|9823.9|9803.9|9822.4|9802.4|9823.9|9803.9|9822.4|9802.4|5
1651118620000|2022-04-28 04:03:40|9821.9|9801.9|9822.4|9802.4|9822.4|9802.4|9821.9|9801.9|2
1651118630000|2022-04-28 04:03:50|9821.9|9801.9|9822.4|9802.4|9822.4|9802.4|9821.9|9801.9|2
1651118640000|2022-04-28 04:04:00|9821.9|9801.9|9821.4|9801.4|9821.9|9801.9|9821.4|9801.4|2
1651118670000|2022-04-28 04:04:30|9820.6|9800.6|9821.9|9801.9|9823.1|9803.1|9820.6|9800.6|5
1651118690000|2022-04-28 04:04:50|9822.4|9802.4|9822.4|9802.4|9822.4|9802.4|9822.4|9802.4|1
1651118710000|2022-04-28 04:05:10|9822.9|9802.9|9822.9|9802.9|9822.9|9802.9|9822.9|9802.9|1
1651118730000|2022-04-28 04:05:30|9823.1|9803.1|9823.4|9803.4|9823.4|9803.4|9823.1|9803.1|2
1651118740000|2022-04-28 04:05:40|9823.9|9803.9|9823.4|9803.4|9823.9|9803.9|9823.4|9803.4|2
1651118770000|2022-04-28 04:06:10|9823.9|9803.9|9824.1|9804.1|9824.6|9804.6|9823.9|9803.9|3
1651118780000|2022-04-28 04:06:20|9824.9|9804.9|9823.6|9803.6|9824.9|9804.9|9823.6|9803.6|3
1651118790000|2022-04-28 04:06:30|9824.1|9804.1|9824.4|9804.4|9824.4|9804.4|9824.1|9804.1|2
1651118800000|2022-04-28 04:06:40|9824.1|9804.1|9824.1|9804.1|9824.1|9804.1|9824.1|9804.1|1
1651118810000|2022-04-28 04:06:50|9823.9|9803.9|9823.4|9803.4|9823.9|9803.9|9823.4|9803.4|2
1651118840000|2022-04-28 04:07:20|9822.9|9802.9|9822.9|9802.9|9822.9|9802.9|9822.9|9802.9|1
1651118880000|2022-04-28 04:08:00|9822.4|9802.4|9822.4|9802.4|9822.9|9802.9|9822.4|9802.4|3
1651118890000|2022-04-28 04:08:10|9821.9|9801.9|9822.4|9802.4|9822.4|9802.4|9821.9|9801.9|2
1651118910000|2022-04-28 04:08:30|9822.9|9802.9|9822.4|9802.4|9823.4|9803.4|9822.4|9802.4|6
1651118940000|2022-04-28 04:09:00|9823.4|9803.4|9826.1|9806.1|9826.1|9806.1|9823.4|9803.4|3
1651118950000|2022-04-28 04:09:10|9825.6|9805.6|9823.6|9803.6|9825.6|9805.6|9823.6|9803.6|4
1651118970000|2022-04-28 04:09:30|9823.4|9803.4|9823.4|9803.4|9823.4|9803.4|9823.4|9803.4|1
1651118980000|2022-04-28 04:09:40|9823.6|9803.6|9823.4|9803.4|9823.6|9803.6|9823.4|9803.4|2
1651118990000|2022-04-28 04:09:50|9823.6|9803.6|9823.9|9803.9|9824.1|9804.1|9823.6|9803.6|3
1651119000000|2022-04-28 04:10:00|9823.4|9803.4|9823.4|9803.4|9823.4|9803.4|9823.4|9803.4|1
1651119010000|2022-04-28 04:10:10|9823.9|9803.9|9824.4|9804.4|9824.4|9804.4|9823.9|9803.9|2
1651119020000|2022-04-28 04:10:20|9824.1|9804.1|9823.4|9803.4|9824.1|9804.1|9823.4|9803.4|2
1651119050000|2022-04-28 04:10:50|9823.9|9803.9|9824.4|9804.4|9824.4|9804.4|9823.9|9803.9|2
1651119080000|2022-04-28 04:11:20|9824.1|9804.1|9823.6|9803.6|9824.1|9804.1|9823.6|9803.6|4
1651119110000|2022-04-28 04:11:50|9824.1|9804.1|9824.1|9804.1|9824.4|9804.4|9824.1|9804.1|3
1651119120000|2022-04-28 04:12:00|9823.9|9803.9|9823.4|9803.4|9823.9|9803.9|9822.9|9802.9|3
1651119130000|2022-04-28 04:12:10|9822.6|9802.6|9822.9|9802.9|9822.9|9802.9|9822.6|9802.6|2
1651119180000|2022-04-28 04:13:00|9822.4|9802.4|9822.9|9802.9|9822.9|9802.9|9822.4|9802.4|2
1651119190000|2022-04-28 04:13:10|9823.9|9803.9|9822.9|9802.9|9823.9|9803.9|9822.9|9802.9|2
1651119210000|2022-04-28 04:13:30|9822.4|9802.4|9822.4|9802.4|9822.4|9802.4|9821.9|9801.9|3
1651119280000|2022-04-28 04:14:40|9821.9|9801.9|9821.9|9801.9|9821.9|9801.9|9821.9|9801.9|1
1651119300000|2022-04-28 04:15:00|9822.4|9802.4|9822.4|9802.4|9822.4|9802.4|9822.4|9802.4|1
1651119310000|2022-04-28 04:15:10|9821.9|9801.9|9821.9|9801.9|9821.9|9801.9|9821.9|9801.9|1
1651119320000|2022-04-28 04:15:20|9822.4|9802.4|9822.4|9802.4|9822.4|9802.4|9822.4|9802.4|1
1651119330000|2022-04-28 04:15:30|9821.9|9801.9|9822.9|9802.9|9822.9|9802.9|9821.9|9801.9|3
1651119360000|2022-04-28 04:16:00|9822.4|9802.4|9822.4|9802.4|9822.4|9802.4|9822.4|9802.4|1
1651119370000|2022-04-28 04:16:10|9822.9|9802.9|9822.4|9802.4|9822.9|9802.9|9822.4|9802.4|2
1651119380000|2022-04-28 04:16:20|9821.9|9801.9|9821.9|9801.9|9821.9|9801.9|9821.9|9801.9|1
1651119400000|2022-04-28 04:16:40|9822.4|9802.4|9821.9|9801.9|9822.4|9802.4|9821.9|9801.9|2
1651119430000|2022-04-28 04:17:10|9821.4|9801.4|9821.1|9801.1|9821.6|9801.6|9821.1|9801.1|4
1651119440000|2022-04-28 04:17:20|9821.4|9801.4|9821.9|9801.9|9821.9|9801.9|9821.4|9801.4|2
1651119470000|2022-04-28 04:17:50|9821.4|9801.4|9821.6|9801.6|9821.6|9801.6|9821.4|9801.4|2
1651119480000|2022-04-28 04:18:00|9821.4|9801.4|9821.4|9801.4|9821.4|9801.4|9820.6|9800.6|3
1651119490000|2022-04-28 04:18:10|9821.6|9801.6|9821.6|9801.6|9821.6|9801.6|9821.6|9801.6|1
1651119500000|2022-04-28 04:18:20|9821.9|9801.9|9821.9|9801.9|9821.9|9801.9|9821.9|9801.9|1
1651119530000|2022-04-28 04:18:50|9821.6|9801.6|9821.6|9801.6|9821.6|9801.6|9821.6|9801.6|1
1651119600000|2022-04-28 04:20:00|9821.4|9801.4|9820.6|9800.6|9821.4|9801.4|9820.6|9800.6|2
1651119610000|2022-04-28 04:20:10|9821.1|9801.1|9821.6|9801.6|9821.9|9801.9|9821.1|9801.1|3
1651119620000|2022-04-28 04:20:20|9820.9|9800.9|9820.9|9800.9|9820.9|9800.9|9820.9|9800.9|1
1651119630000|2022-04-28 04:20:30|9821.9|9801.9|9821.6|9801.6|9821.9|9801.9|9821.6|9801.6|2
1651119650000|2022-04-28 04:20:50|9821.9|9801.9|9822.1|9802.1|9822.9|9802.9|9821.9|9801.9|4
1651119660000|2022-04-28 04:21:00|9821.9|9801.9|9821.6|9801.6|9821.9|9801.9|9821.6|9801.6|2
1651119720000|2022-04-28 04:22:00|9821.4|9801.4|9821.6|9801.6|9821.6|9801.6|9820.9|9800.9|4
1651119730000|2022-04-28 04:22:10|9822.4|9802.4|9821.6|9801.6|9822.4|9802.4|9821.6|9801.6|2
1651119740000|2022-04-28 04:22:20|9820.1|9800.1|9820.4|9800.4|9820.4|9800.4|9819.1|9799.1|4
1651119750000|2022-04-28 04:22:30|9819.9|9799.9|9819.6|9799.6|9819.9|9799.9|9819.6|9799.6|2
1651119760000|2022-04-28 04:22:40|9818.9|9798.9|9818.9|9798.9|9818.9|9798.9|9818.9|9798.9|1
1651119770000|2022-04-28 04:22:50|9819.1|9799.1|9817.4|9797.4|9819.1|9799.1|9817.4|9797.4|4
1651119780000|2022-04-28 04:23:00|9817.5|9797.5|9817.3|9797.3|9817.5|9797.5|9817.1|9797.1|3
1651119790000|2022-04-28 04:23:10|9816.4|9796.4|9816.4|9796.4|9816.4|9796.4|9816.4|9796.4|1
1651119820000|2022-04-28 04:23:40|9816.1|9796.1|9816.4|9796.4|9817.6|9797.6|9816.1|9796.1|4
1651119840000|2022-04-28 04:24:00|9816.1|9796.1|9816.4|9796.4|9816.4|9796.4|9816.1|9796.1|2
1651119860000|2022-04-28 04:24:20|9816.1|9796.1|9816.1|9796.1|9816.1|9796.1|9816.1|9796.1|1
1651119890000|2022-04-28 04:24:50|9815.4|9795.4|9816.1|9796.1|9816.1|9796.1|9815.4|9795.4|2
1651119900000|2022-04-28 04:25:00|9815.4|9795.4|9812.4|9792.4|9815.4|9795.4|9812.4|9792.4|8
1651119910000|2022-04-28 04:25:10|9811.9|9791.9|9811.6|9791.6|9812.4|9792.4|9811.6|9791.6|4
1651119920000|2022-04-28 04:25:20|9811.4|9791.4|9811.4|9791.4|9811.4|9791.4|9811.4|9791.4|1
1651119930000|2022-04-28 04:25:30|9810.6|9790.6|9812.1|9792.1|9812.1|9792.1|9810.6|9790.6|2
1651119950000|2022-04-28 04:25:50|9812.4|9792.4|9813.4|9793.4|9813.4|9793.4|9812.4|9792.4|3
1651119960000|2022-04-28 04:26:00|9813.6|9793.6|9813.6|9793.6|9813.9|9793.9|9813.6|9793.6|5
1651119970000|2022-04-28 04:26:10|9815.5|9795.5|9815.5|9795.5|9815.5|9795.5|9815.5|9795.5|1
1651119980000|2022-04-28 04:26:20|9816.5|9796.5|9817.4|9797.4|9817.4|9797.4|9816.4|9796.4|6
1651119990000|2022-04-28 04:26:30|9817.1|9797.1|9817.1|9797.1|9817.1|9797.1|9817.1|9797.1|1
1651120000000|2022-04-28 04:26:40|9816.9|9796.9|9816.9|9796.9|9816.9|9796.9|9816.9|9796.9|1
1651120020000|2022-04-28 04:27:00|9816.6|9796.6|9815.4|9795.4|9816.6|9796.6|9815.4|9795.4|3
1651120040000|2022-04-28 04:27:20|9816.1|9796.1|9816.1|9796.1|9816.1|9796.1|9816.1|9796.1|1
1651120050000|2022-04-28 04:27:30|9815.6|9795.6|9816.1|9796.1|9816.1|9796.1|9815.6|9795.6|2
1651120070000|2022-04-28 04:27:50|9816.6|9796.6|9816.6|9796.6|9816.6|9796.6|9816.6|9796.6|1
1651120080000|2022-04-28 04:28:00|9816.1|9796.1|9816.6|9796.6|9816.6|9796.6|9816.1|9796.1|2
1651120100000|2022-04-28 04:28:20|9816.1|9796.1|9816.1|9796.1|9816.6|9796.6|9816.1|9796.1|3
1651120110000|2022-04-28 04:28:30|9816.6|9796.6|9816.6|9796.6|9816.6|9796.6|9816.6|9796.6|1
1651120120000|2022-04-28 04:28:40|9816.9|9796.9|9816.9|9796.9|9816.9|9796.9|9816.9|9796.9|1
1651120130000|2022-04-28 04:28:50|9817.1|9797.1|9817.4|9797.4|9817.9|9797.9|9817.1|9797.1|5
1651120140000|2022-04-28 04:29:00|9817.9|9797.9|9818.4|9798.4|9818.4|9798.4|9817.6|9797.6|4
1651120150000|2022-04-28 04:29:10|9818.1|9798.1|9818.4|9798.4|9818.4|9798.4|9818.1|9798.1|2
1651120160000|2022-04-28 04:29:20|9818.6|9798.6|9818.9|9798.9|9818.9|9798.9|9818.6|9798.6|2
1651120180000|2022-04-28 04:29:40|9819.1|9799.1|9819.1|9799.1|9819.1|9799.1|9819.1|9799.1|1
1651120190000|2022-04-28 04:29:50|9818.9|9798.9|9820.1|9800.1|9820.1|9800.1|9818.9|9798.9|4
1651120200000|2022-04-28 04:30:00|9820.4|9800.4|9820.4|9800.4|9820.4|9800.4|9820.4|9800.4|1
1651120230000|2022-04-28 04:30:30|9820.9|9800.9|9818.9|9798.9|9820.9|9800.9|9818.9|9798.9|6
1651120240000|2022-04-28 04:30:40|9818.6|9798.6|9817.9|9797.9|9818.9|9798.9|9817.9|9797.9|5
1651120250000|2022-04-28 04:30:50|9817.6|9797.6|9818.4|9798.4|9818.4|9798.4|9817.6|9797.6|3
1651120260000|2022-04-28 04:31:00|9818.1|9798.1|9817.9|9797.9|9818.4|9798.4|9817.9|9797.9|4
1651120290000|2022-04-28 04:31:30|9817.6|9797.6|9817.6|9797.6|9818.4|9798.4|9817.6|9797.6|3
1651120330000|2022-04-28 04:32:10|9818.4|9798.4|9817.6|9797.6|9818.4|9798.4|9817.6|9797.6|2
1651120340000|2022-04-28 04:32:20|9818.4|9798.4|9820.9|9800.9|9820.9|9800.9|9818.4|9798.4|4
1651120380000|2022-04-28 04:33:00|9821.1|9801.1|9821.1|9801.1|9821.1|9801.1|9821.1|9801.1|1
1651120390000|2022-04-28 04:33:10|9820.9|9800.9|9820.4|9800.4|9820.9|9800.9|9820.4|9800.4|2
1651120400000|2022-04-28 04:33:20|9818.6|9798.6|9819.4|9799.4|9819.4|9799.4|9818.6|9798.6|2
1651120410000|2022-04-28 04:33:30|9818.9|9798.9|9818.9|9798.9|9818.9|9798.9|9818.9|9798.9|1
1651120420000|2022-04-28 04:33:40|9818.4|9798.4|9818.4|9798.4|9818.4|9798.4|9818.4|9798.4|1
1651120430000|2022-04-28 04:33:50|9817.6|9797.6|9818.4|9798.4|9818.9|9798.9|9817.6|9797.6|3
1651120470000|2022-04-28 04:34:30|9818.1|9798.1|9816.9|9796.9|9818.1|9798.1|9816.9|9796.9|4
1651120480000|2022-04-28 04:34:40|9816.6|9796.6|9815.9|9795.9|9816.6|9796.6|9815.9|9795.9|3
1651120490000|2022-04-28 04:34:50|9816.4|9796.4|9816.1|9796.1|9816.4|9796.4|9815.9|9795.9|4
1651120500000|2022-04-28 04:35:00|9815.6|9795.6|9815.9|9795.9|9817.1|9797.1|9815.6|9795.6|5
1651120510000|2022-04-28 04:35:10|9815.4|9795.4|9815.4|9795.4|9815.4|9795.4|9815.4|9795.4|1
1651120520000|2022-04-28 04:35:20|9815.9|9795.9|9815.9|9795.9|9815.9|9795.9|9815.4|9795.4|3
1651120530000|2022-04-28 04:35:30|9815.4|9795.4|9815.9|9795.9|9817.1|9797.1|9815.4|9795.4|7
1651120540000|2022-04-28 04:35:40|9817.1|9797.1|9816.4|9796.4|9817.1|9797.1|9816.4|9796.4|2
1651120560000|2022-04-28 04:36:00|9816.9|9796.9|9816.4|9796.4|9817.1|9797.1|9816.4|9796.4|6
1651120570000|2022-04-28 04:36:10|9817.1|9797.1|9816.9|9796.9|9817.1|9797.1|9816.9|9796.9|2
1651120590000|2022-04-28 04:36:30|9817.4|9797.4|9817.4|9797.4|9817.4|9797.4|9817.4|9797.4|1
1651120610000|2022-04-28 04:36:50|9818.1|9798.1|9817.9|9797.9|9818.1|9798.1|9817.9|9797.9|2
1651120630000|2022-04-28 04:37:10|9818.1|9798.1|9819.4|9799.4|9819.4|9799.4|9818.1|9798.1|4
1651120640000|2022-04-28 04:37:20|9819.1|9799.1|9819.1|9799.1|9819.4|9799.4|9818.1|9798.1|7
1651120650000|2022-04-28 04:37:30|9819.6|9799.6|9819.9|9799.9|9819.9|9799.9|9819.4|9799.4|5
1651120660000|2022-04-28 04:37:40|9820.1|9800.1|9820.9|9800.9|9820.9|9800.9|9820.1|9800.1|2
1651120670000|2022-04-28 04:37:50|9821.1|9801.1|9821.1|9801.1|9821.1|9801.1|9821.1|9801.1|1
1651120680000|2022-04-28 04:38:00|9821.4|9801.4|9821.4|9801.4|9821.4|9801.4|9821.4|9801.4|1
1651120690000|2022-04-28 04:38:10|9820.9|9800.9|9820.9|9800.9|9820.9|9800.9|9820.9|9800.9|1
1651120700000|2022-04-28 04:38:20|9819.6|9799.6|9820.4|9800.4|9820.4|9800.4|9819.6|9799.6|2
1651120740000|2022-04-28 04:39:00|9819.9|9799.9|9819.4|9799.4|9819.9|9799.9|9819.4|9799.4|4
1651120750000|2022-04-28 04:39:10|9819.9|9799.9|9820.4|9800.4|9820.4|9800.4|9819.6|9799.6|4
1651120770000|2022-04-28 04:39:30|9820.1|9800.1|9820.9|9800.9|9820.9|9800.9|9820.1|9800.1|2
1651120800000|2022-04-28 04:40:00|9821.1|9801.1|9820.6|9800.6|9821.1|9801.1|9820.1|9800.1|3
1651120810000|2022-04-28 04:40:10|9820.9|9800.9|9820.9|9800.9|9820.9|9800.9|9820.9|9800.9|1
1651120820000|2022-04-28 04:40:20|9820.6|9800.6|9818.9|9798.9|9820.6|9800.6|9818.9|9798.9|4
1651120850000|2022-04-28 04:40:50|9817.6|9797.6|9819.1|9799.1|9819.4|9799.4|9817.6|9797.6|4
1651120870000|2022-04-28 04:41:10|9819.4|9799.4|9819.1|9799.1|9819.4|9799.4|9819.1|9799.1|2
1651120880000|2022-04-28 04:41:20|9819.4|9799.4|9819.4|9799.4|9819.4|9799.4|9819.4|9799.4|1
1651120920000|2022-04-28 04:42:00|9820.1|9800.1|9821.4|9801.4|9821.4|9801.4|9820.1|9800.1|3
1651120930000|2022-04-28 04:42:10|9820.6|9800.6|9819.3|9799.3|9821|9801|9819.3|9799.3|4
1651120940000|2022-04-28 04:42:20|9819.6|9799.6|9819.6|9799.6|9819.6|9799.6|9819.6|9799.6|1
1651120950000|2022-04-28 04:42:30|9820.1|9800.1|9820.6|9800.6|9820.6|9800.6|9820.1|9800.1|2
1651120960000|2022-04-28 04:42:40|9820.4|9800.4|9819.6|9799.6|9820.4|9800.4|9819.6|9799.6|3
1651120970000|2022-04-28 04:42:50|9820.1|9800.1|9820.1|9800.1|9820.1|9800.1|9820.1|9800.1|1
1651120990000|2022-04-28 04:43:10|9819.9|9799.9|9819.1|9799.1|9819.9|9799.9|9819.1|9799.1|2
1651121000000|2022-04-28 04:43:20|9819.6|9799.6|9820.1|9800.1|9820.1|9800.1|9819.6|9799.6|2
1651121010000|2022-04-28 04:43:30|9820.4|9800.4|9821.4|9801.4|9821.4|9801.4|9820.4|9800.4|3
1651121030000|2022-04-28 04:43:50|9820.6|9800.6|9820.6|9800.6|9820.6|9800.6|9820.6|9800.6|1
1651121040000|2022-04-28 04:44:00|9820.4|9800.4|9820.6|9800.6|9820.9|9800.9|9820.1|9800.1|4
1651121070000|2022-04-28 04:44:30|9821.1|9801.1|9821.4|9801.4|9821.4|9801.4|9821.1|9801.1|2
1651121080000|2022-04-28 04:44:40|9820.9|9800.9|9820.9|9800.9|9820.9|9800.9|9820.9|9800.9|1
1651121100000|2022-04-28 04:45:00|9820.6|9800.6|9820.4|9800.4|9820.6|9800.6|9820.4|9800.4|2
1651121140000|2022-04-28 04:45:40|9820.6|9800.6|9821.1|9801.1|9821.1|9801.1|9820.6|9800.6|2
1651121170000|2022-04-28 04:46:10|9820.4|9800.4|9820.5|9800.5|9820.5|9800.5|9820.4|9800.4|2
1651121210000|2022-04-28 04:46:50|9821.1|9801.1|9821.1|9801.1|9821.1|9801.1|9821.1|9801.1|1
1651121260000|2022-04-28 04:47:40|9821.4|9801.4|9822.4|9802.4|9824.4|9804.4|9821.4|9801.4|4
1651121280000|2022-04-28 04:48:00|9823.6|9803.6|9822.9|9802.9|9823.6|9803.6|9822.9|9802.9|3
1651121290000|2022-04-28 04:48:10|9823.6|9803.6|9823.4|9803.4|9823.6|9803.6|9823.4|9803.4|2
1651121310000|2022-04-28 04:48:30|9822.9|9802.9|9822.9|9802.9|9823.4|9803.4|9822.4|9802.4|4
1651121320000|2022-04-28 04:48:40|9823.4|9803.4|9823.4|9803.4|9823.9|9803.9|9822.9|9802.9|7
1651121330000|2022-04-28 04:48:50|9823.9|9803.9|9822.9|9802.9|9823.9|9803.9|9822.9|9802.9|2
1651121370000|2022-04-28 04:49:30|9824.1|9804.1|9823.4|9803.4|9824.1|9804.1|9823.4|9803.4|3
1651121400000|2022-04-28 04:50:00|9823.9|9803.9|9823.4|9803.4|9823.9|9803.9|9823.4|9803.4|2
1651121410000|2022-04-28 04:50:10|9823.9|9803.9|9823.4|9803.4|9823.9|9803.9|9823.4|9803.4|2
1651121420000|2022-04-28 04:50:20|9823.9|9803.9|9823.9|9803.9|9824.6|9804.6|9822.9|9802.9|6
1651121440000|2022-04-28 04:50:40|9823.4|9803.4|9823.4|9803.4|9823.4|9803.4|9823.4|9803.4|1
1651121450000|2022-04-28 04:50:50|9823.9|9803.9|9823.9|9803.9|9823.9|9803.9|9823.9|9803.9|1
1651121470000|2022-04-28 04:51:10|9823.4|9803.4|9823.4|9803.4|9823.4|9803.4|9823.4|9803.4|1
1651121500000|2022-04-28 04:51:40|9822|9802|9820.6|9800.6|9822|9802|9820.3|9800.3|3
1651121510000|2022-04-28 04:51:50|9820.1|9800.1|9820.1|9800.1|9820.1|9800.1|9820.1|9800.1|1
1651121520000|2022-04-28 04:52:00|9818.6|9798.6|9817.4|9797.4|9818.6|9798.6|9817.4|9797.4|2
1651121540000|2022-04-28 04:52:20|9815.9|9795.9|9815.3|9795.3|9816|9796|9814.9|9794.9|4
1651121550000|2022-04-28 04:52:30|9814.1|9794.1|9814.1|9794.1|9814.1|9794.1|9814.1|9794.1|1
1651121600000|2022-04-28 04:53:20|9815|9795|9815|9795|9815|9795|9815|9795|1
1651121610000|2022-04-28 04:53:30|9815.3|9795.3|9815.6|9795.6|9815.6|9795.6|9815.3|9795.3|2
1651121620000|2022-04-28 04:53:40|9815.9|9795.9|9817.9|9797.9|9818.1|9798.1|9815.9|9795.9|3
1651121630000|2022-04-28 04:53:50|9818.1|9798.1|9818.6|9798.6|9818.6|9798.6|9818.1|9798.1|2
1651121640000|2022-04-28 04:54:00|9819.1|9799.1|9819.1|9799.1|9819.1|9799.1|9819.1|9799.1|1
1651121650000|2022-04-28 04:54:10|9818.6|9798.6|9818.6|9798.6|9818.6|9798.6|9817.6|9797.6|7
1651121660000|2022-04-28 04:54:20|9818.9|9798.9|9818.1|9798.1|9818.9|9798.9|9818.1|9798.1|2
1651121670000|2022-04-28 04:54:30|9818.4|9798.4|9819.4|9799.4|9819.9|9799.9|9818.4|9798.4|4
1651121680000|2022-04-28 04:54:40|9819.1|9799.1|9817.9|9797.9|9819.1|9799.1|9817.6|9797.6|7
1651121700000|2022-04-28 04:55:00|9817.1|9797.1|9817.4|9797.4|9817.9|9797.9|9817.1|9797.1|4
1651121720000|2022-04-28 04:55:20|9817.6|9797.6|9816.9|9796.9|9817.6|9797.6|9816.9|9796.9|3
1651121730000|2022-04-28 04:55:30|9816.4|9796.4|9815.9|9795.9|9816.6|9796.6|9815.9|9795.9|3
1651121770000|2022-04-28 04:56:10|9816.1|9796.1|9816.1|9796.1|9816.6|9796.6|9816.1|9796.1|3
1651121780000|2022-04-28 04:56:20|9816.6|9796.6|9816.6|9796.6|9816.6|9796.6|9816.6|9796.6|1
1651121790000|2022-04-28 04:56:30|9816.1|9796.1|9816.1|9796.1|9816.1|9796.1|9816.1|9796.1|1
1651121820000|2022-04-28 04:57:00|9816.6|9796.6|9816.4|9796.4|9816.6|9796.6|9816.4|9796.4|2
1651121840000|2022-04-28 04:57:20|9817.1|9797.1|9817.1|9797.1|9817.1|9797.1|9817.1|9797.1|1
1651121860000|2022-04-28 04:57:40|9816.6|9796.6|9816.6|9796.6|9816.6|9796.6|9816.6|9796.6|1
1651121880000|2022-04-28 04:58:00|9817.9|9797.9|9817.1|9797.1|9817.9|9797.9|9817.1|9797.1|3
1651121890000|2022-04-28 04:58:10|9817.9|9797.9|9817.6|9797.6|9817.9|9797.9|9817.6|9797.6|2
1651121900000|2022-04-28 04:58:20|9818.1|9798.1|9817.6|9797.6|9818.1|9798.1|9817.4|9797.4|4
1651121940000|2022-04-28 04:59:00|9817.4|9797.4|9817.1|9797.1|9817.4|9797.4|9817.1|9797.1|2
1651122000000|2022-04-28 05:00:00|9816.9|9796.9|9816.6|9796.6|9817|9797|9816.1|9796.1|6
1651122010000|2022-04-28 05:00:10|9815.9|9795.9|9813.4|9793.4|9815.9|9795.9|9813.4|9793.4|3
1651122020000|2022-04-28 05:00:20|9813.1|9793.1|9813.1|9793.1|9813.1|9793.1|9813.1|9793.1|1
1651122030000|2022-04-28 05:00:30|9812.6|9792.6|9812.6|9792.6|9812.6|9792.6|9812.6|9792.6|1
1651122050000|2022-04-28 05:00:50|9812.4|9792.4|9812.4|9792.4|9812.4|9792.4|9812.4|9792.4|1
1651122060000|2022-04-28 05:01:00|9811.9|9791.9|9811.1|9791.1|9812.1|9792.1|9811.1|9791.1|6
1651122070000|2022-04-28 05:01:10|9810.9|9790.9|9810.6|9790.6|9811.1|9791.1|9810.6|9790.6|4
1651122080000|2022-04-28 05:01:20|9811.1|9791.1|9810.6|9790.6|9811.1|9791.1|9810.6|9790.6|2
1651122090000|2022-04-28 05:01:30|9811.6|9791.6|9811.6|9791.6|9811.6|9791.6|9811.1|9791.1|3
1651122100000|2022-04-28 05:01:40|9811.1|9791.1|9811.1|9791.1|9811.1|9791.1|9810.6|9790.6|5
1651122110000|2022-04-28 05:01:50|9811.6|9791.6|9811.1|9791.1|9811.6|9791.6|9811.1|9791.1|2
1651122120000|2022-04-28 05:02:00|9811.6|9791.6|9810.6|9790.6|9811.6|9791.6|9810.6|9790.6|2
1651122130000|2022-04-28 05:02:10|9811.4|9791.4|9811.1|9791.1|9811.6|9791.6|9811.1|9791.1|4
1651122140000|2022-04-28 05:02:20|9811.6|9791.6|9811.6|9791.6|9811.6|9791.6|9811.6|9791.6|1
1651122150000|2022-04-28 05:02:30|9811.1|9791.1|9811.1|9791.1|9811.6|9791.6|9810.6|9790.6|5
1651122160000|2022-04-28 05:02:40|9810.6|9790.6|9810.6|9790.6|9810.6|9790.6|9810.6|9790.6|1
1651122170000|2022-04-28 05:02:50|9810.1|9790.1|9809.1|9789.1|9811.1|9791.1|9809.1|9789.1|7
1651122180000|2022-04-28 05:03:00|9806.4|9786.4|9793.9|9773.9|9806.6|9786.6|9793.9|9773.9|11
1651122190000|2022-04-28 05:03:10|9794.6|9774.6|9794.6|9774.6|9794.6|9774.6|9793.4|9773.4|9
1651122210000|2022-04-28 05:03:30|9795.1|9775.1|9795.1|9775.1|9795.1|9775.1|9795.1|9775.1|1
1651122220000|2022-04-28 05:03:40|9794.9|9774.9|9794.9|9774.9|9794.9|9774.9|9794.9|9774.9|1
1651122230000|2022-04-28 05:03:50|9795.1|9775.1|9793.4|9773.4|9795.1|9775.1|9793.4|9773.4|7
1651122240000|2022-04-28 05:04:00|9793.6|9773.6|9794.9|9774.9|9794.9|9774.9|9793.6|9773.6|4
1651122270000|2022-04-28 05:04:30|9794.6|9774.6|9794.6|9774.6|9794.6|9774.6|9794.6|9774.6|1
1651122280000|2022-04-28 05:04:40|9794.4|9774.4|9793.9|9773.9|9794.4|9774.4|9793.4|9773.4|8
1651122290000|2022-04-28 05:04:50|9793.4|9773.4|9793.9|9773.9|9793.9|9773.9|9793.4|9773.4|4
1651122300000|2022-04-28 05:05:00|9794.4|9774.4|9794.4|9774.4|9794.6|9774.6|9793.9|9773.9|5
1651122310000|2022-04-28 05:05:10|9794.9|9774.9|9794.6|9774.6|9794.9|9774.9|9794.6|9774.6|2
1651122320000|2022-04-28 05:05:20|9794.4|9774.4|9794.6|9774.6|9794.6|9774.6|9793.9|9773.9|4
1651122330000|2022-04-28 05:05:30|9794.9|9774.9|9794.6|9774.6|9794.9|9774.9|9794.6|9774.6|4
1651122340000|2022-04-28 05:05:40|9794.4|9774.4|9794.4|9774.4|9794.4|9774.4|9794.4|9774.4|1
1651122350000|2022-04-28 05:05:50|9794.9|9774.9|9794.9|9774.9|9794.9|9774.9|9794.9|9774.9|1
1651122360000|2022-04-28 05:06:00|9796.1|9776.1|9796.1|9776.1|9796.1|9776.1|9795.6|9775.6|3
1651122390000|2022-04-28 05:06:30|9795.1|9775.1|9794.4|9774.4|9795.1|9775.1|9793.9|9773.9|3
1651122400000|2022-04-28 05:06:40|9794.9|9774.9|9794.6|9774.6|9794.9|9774.9|9794.6|9774.6|2
1651122410000|2022-04-28 05:06:50|9794.9|9774.9|9794.9|9774.9|9795.1|9775.1|9794.9|9774.9|3
1651122440000|2022-04-28 05:07:20|9794.6|9774.6|9795.4|9775.4|9795.4|9775.4|9794.6|9774.6|3
1651122450000|2022-04-28 05:07:30|9795.6|9775.6|9795.6|9775.6|9795.6|9775.6|9795.6|9775.6|1
1651122470000|2022-04-28 05:07:50|9796.6|9776.6|9795.4|9775.4|9796.6|9776.6|9795.4|9775.4|2
1651122480000|2022-04-28 05:08:00|9795.1|9775.1|9794.6|9774.6|9795.1|9775.1|9794.6|9774.6|3
1651122490000|2022-04-28 05:08:10|9794.9|9774.9|9794.4|9774.4|9794.9|9774.9|9794.4|9774.4|4
1651122520000|2022-04-28 05:08:40|9794.6|9774.6|9794.1|9774.1|9794.6|9774.6|9793.9|9773.9|4
1651122540000|2022-04-28 05:09:00|9793.9|9773.9|9794.1|9774.1|9795.1|9775.1|9793.9|9773.9|3
1651122560000|2022-04-28 05:09:20|9794.4|9774.4|9793.6|9773.6|9794.4|9774.4|9793.6|9773.6|2
1651122570000|2022-04-28 05:09:30|9794.1|9774.1|9794.4|9774.4|9794.4|9774.4|9794.1|9774.1|2
1651122580000|2022-04-28 05:09:40|9794.6|9774.6|9794.6|9774.6|9794.6|9774.6|9794.6|9774.6|1
1651122600000|2022-04-28 05:10:00|9795.1|9775.1|9795.1|9775.1|9795.1|9775.1|9795.1|9775.1|1
1651122610000|2022-04-28 05:10:10|9794.9|9774.9|9795.1|9775.1|9795.1|9775.1|9794.9|9774.9|2
1651122620000|2022-04-28 05:10:20|9795.9|9775.9|9796.1|9776.1|9796.1|9776.1|9795.9|9775.9|2
1651122630000|2022-04-28 05:10:30|9797.1|9777.1|9799.5|9779.5|9799.6|9779.6|9797.1|9777.1|5
1651122650000|2022-04-28 05:10:50|9799.4|9779.4|9800.1|9780.1|9800.1|9780.1|9797.9|9777.9|11
1651122660000|2022-04-28 05:11:00|9800.6|9780.6|9800.1|9780.1|9800.6|9780.6|9799.4|9779.4|4
1651122670000|2022-04-28 05:11:10|9800.6|9780.6|9800.6|9780.6|9800.6|9780.6|9800.1|9780.1|3
1651122690000|2022-04-28 05:11:30|9799.9|9779.9|9799.9|9779.9|9799.9|9779.9|9799.9|9779.9|1
1651122700000|2022-04-28 05:11:40|9799.4|9779.4|9798.9|9778.9|9799.4|9779.4|9798.9|9778.9|2
1651122710000|2022-04-28 05:11:50|9799.9|9779.9|9799.4|9779.4|9799.9|9779.9|9799.4|9779.4|2
1651122720000|2022-04-28 05:12:00|9798.4|9778.4|9798.9|9778.9|9798.9|9778.9|9798.1|9778.1|3
1651122730000|2022-04-28 05:12:10|9799.4|9779.4|9799.4|9779.4|9799.4|9779.4|9799.4|9779.4|1
1651122740000|2022-04-28 05:12:20|9798.9|9778.9|9799.4|9779.4|9799.4|9779.4|9798.9|9778.9|2
1651122750000|2022-04-28 05:12:30|9798.9|9778.9|9798.4|9778.4|9800.5|9780.5|9798.4|9778.4|9
1651122760000|2022-04-28 05:12:40|9798.1|9778.1|9795.4|9775.4|9798.4|9778.4|9795.4|9775.4|7
1651122770000|2022-04-28 05:12:50|9794.6|9774.6|9795.1|9775.1|9795.9|9775.9|9794.6|9774.6|5
1651122780000|2022-04-28 05:13:00|9795.9|9775.9|9795.6|9775.6|9795.9|9775.9|9795.6|9775.6|2
1651122790000|2022-04-28 05:13:10|9796.1|9776.1|9796.9|9776.9|9796.9|9776.9|9796.1|9776.1|2
1651122800000|2022-04-28 05:13:20|9796.6|9776.6|9795.9|9775.9|9797.1|9777.1|9795.4|9775.4|6
1651122830000|2022-04-28 05:13:50|9796.4|9776.4|9797.1|9777.1|9797.1|9777.1|9796.4|9776.4|2
1651122840000|2022-04-28 05:14:00|9797.6|9777.6|9796.4|9776.4|9797.6|9777.6|9795.9|9775.9|4
1651122850000|2022-04-28 05:14:10|9796.1|9776.1|9795.6|9775.6|9796.1|9776.1|9795.4|9775.4|4
1651122860000|2022-04-28 05:14:20|9795.9|9775.9|9795.6|9775.6|9795.9|9775.9|9795.6|9775.6|2
1651122870000|2022-04-28 05:14:30|9796.1|9776.1|9796.4|9776.4|9796.4|9776.4|9796.1|9776.1|2
1651122880000|2022-04-28 05:14:40|9796.6|9776.6|9797.1|9777.1|9797.1|9777.1|9796.6|9776.6|2
1651122890000|2022-04-28 05:14:50|9797.6|9777.6|9798.1|9778.1|9798.1|9778.1|9797.6|9777.6|2
1651122900000|2022-04-28 05:15:00|9798.4|9778.4|9798.6|9778.6|9798.6|9778.6|9798.4|9778.4|2
1651122920000|2022-04-28 05:15:20|9798.9|9778.9|9797.6|9777.6|9798.9|9778.9|9797.6|9777.6|4
1651122940000|2022-04-28 05:15:40|9797.9|9777.9|9796.4|9776.4|9797.9|9777.9|9796.4|9776.4|3
1651122950000|2022-04-28 05:15:50|9797.1|9777.1|9796.9|9776.9|9797.1|9777.1|9796.4|9776.4|4
1651122960000|2022-04-28 05:16:00|9797.1|9777.1|9796.9|9776.9|9797.1|9777.1|9796.9|9776.9|2
1651122970000|2022-04-28 05:16:10|9796.6|9776.6|9796.9|9776.9|9796.9|9776.9|9795.9|9775.9|5
1651122980000|2022-04-28 05:16:20|9797.1|9777.1|9796.9|9776.9|9797.1|9777.1|9796.9|9776.9|2
1651122990000|2022-04-28 05:16:30|9796.4|9776.4|9799.6|9779.6|9799.6|9779.6|9796.4|9776.4|12
1651123010000|2022-04-28 05:16:50|9800.6|9780.6|9800.6|9780.6|9800.6|9780.6|9800.6|9780.6|1
1651123040000|2022-04-28 05:17:20|9800.1|9780.1|9798.6|9778.6|9800.1|9780.1|9797.9|9777.9|3
1651123050000|2022-04-28 05:17:30|9799.4|9779.4|9801.9|9781.9|9801.9|9781.9|9799.4|9779.4|5
1651123060000|2022-04-28 05:17:40|9801.4|9781.4|9801.1|9781.1|9801.4|9781.4|9801.1|9781.1|2
1651123070000|2022-04-28 05:17:50|9801.4|9781.4|9800.4|9780.4|9801.4|9781.4|9800.4|9780.4|3
1651123080000|2022-04-28 05:18:00|9801.1|9781.1|9797.9|9777.9|9801.1|9781.1|9797.9|9777.9|6
1651123090000|2022-04-28 05:18:10|9797.6|9777.6|9796.1|9776.1|9797.9|9777.9|9796.1|9776.1|4
1651123110000|2022-04-28 05:18:30|9796.4|9776.4|9797.4|9777.4|9797.4|9777.4|9796.4|9776.4|2
1651123120000|2022-04-28 05:18:40|9798.4|9778.4|9799.1|9779.1|9799.1|9779.1|9798.1|9778.1|4
1651123130000|2022-04-28 05:18:50|9799.4|9779.4|9800.6|9780.6|9800.6|9780.6|9799.4|9779.4|5
1651123160000|2022-04-28 05:19:20|9801.4|9781.4|9801.4|9781.4|9801.4|9781.4|9801.4|9781.4|1
1651123180000|2022-04-28 05:19:40|9801.6|9781.6|9803.1|9783.1|9803.1|9783.1|9801.6|9781.6|2
1651123190000|2022-04-28 05:19:50|9802.9|9782.9|9803.1|9783.1|9803.1|9783.1|9802.6|9782.6|3
1651123200000|2022-04-28 05:20:00|9803.6|9783.6|9803.4|9783.4|9803.6|9783.6|9803.4|9783.4|2
1651123210000|2022-04-28 05:20:10|9803.9|9783.9|9803.9|9783.9|9803.9|9783.9|9803.9|9783.9|1
1651123240000|2022-04-28 05:20:40|9803.6|9783.6|9803.1|9783.1|9803.6|9783.6|9803.1|9783.1|3
1651123260000|2022-04-28 05:21:00|9802.9|9782.9|9802.6|9782.6|9802.9|9782.9|9802.6|9782.6|2
1651123270000|2022-04-28 05:21:10|9802.4|9782.4|9802.4|9782.4|9802.4|9782.4|9802.4|9782.4|1
1651123290000|2022-04-28 05:21:30|9802.6|9782.6|9803.4|9783.4|9803.4|9783.4|9802.6|9782.6|3
1651123300000|2022-04-28 05:21:40|9803.9|9783.9|9806.1|9786.1|9806.1|9786.1|9803.9|9783.9|2
1651123310000|2022-04-28 05:21:50|9805.9|9785.9|9806.4|9786.4|9806.4|9786.4|9805.1|9785.1|9
1651123320000|2022-04-28 05:22:00|9806.1|9786.1|9806.4|9786.4|9806.4|9786.4|9806.1|9786.1|2
1651123330000|2022-04-28 05:22:10|9805.6|9785.6|9803.6|9783.6|9805.6|9785.6|9803.6|9783.6|5
1651123340000|2022-04-28 05:22:20|9803.4|9783.4|9803.1|9783.1|9803.4|9783.4|9803.1|9783.1|2
1651123350000|2022-04-28 05:22:30|9803.4|9783.4|9803.6|9783.6|9803.6|9783.6|9803.4|9783.4|2
1651123360000|2022-04-28 05:22:40|9803.9|9783.9|9804.6|9784.6|9804.9|9784.9|9803.9|9783.9|3
1651123370000|2022-04-28 05:22:50|9804.9|9784.9|9805.1|9785.1|9805.1|9785.1|9804.9|9784.9|2
1651123380000|2022-04-28 05:23:00|9804.6|9784.6|9803.4|9783.4|9805.1|9785.1|9803.4|9783.4|6
1651123390000|2022-04-28 05:23:10|9803.1|9783.1|9802.9|9782.9|9803.1|9783.1|9802.9|9782.9|2
1651123400000|2022-04-28 05:23:20|9802.6|9782.6|9800.4|9780.4|9802.6|9782.6|9799.6|9779.6|7
1651123410000|2022-04-28 05:23:30|9800.1|9780.1|9797.6|9777.6|9800.4|9780.4|9797.6|9777.6|8
1651123420000|2022-04-28 05:23:40|9797.4|9777.4|9797.9|9777.9|9798.4|9778.4|9797.4|9777.4|4
1651123430000|2022-04-28 05:23:50|9798.1|9778.1|9800.4|9780.4|9801.1|9781.1|9798.1|9778.1|6
1651123440000|2022-04-28 05:24:00|9799.9|9779.9|9799.6|9779.6|9799.9|9779.9|9799.6|9779.6|2
1651123470000|2022-04-28 05:24:30|9799.4|9779.4|9798.6|9778.6|9799.6|9779.6|9798.6|9778.6|7
1651123500000|2022-04-28 05:25:00|9798.9|9778.9|9798.9|9778.9|9798.9|9778.9|9798.9|9778.9|1
1651123530000|2022-04-28 05:25:30|9799.6|9779.6|9799.4|9779.4|9799.6|9779.6|9799.4|9779.4|2
1651123540000|2022-04-28 05:25:40|9798.1|9778.1|9793.9|9773.9|9798.1|9778.1|9792.6|9772.6|5
1651123550000|2022-04-28 05:25:50|9793.4|9773.4|9793.6|9773.6|9793.9|9773.9|9792.6|9772.6|4
1651123560000|2022-04-28 05:26:00|9793.4|9773.4|9793.4|9773.4|9793.4|9773.4|9793.4|9773.4|1
1651123570000|2022-04-28 05:26:10|9793.9|9773.9|9793.9|9773.9|9793.9|9773.9|9793.9|9773.9|1
1651123580000|2022-04-28 05:26:20|9794.4|9774.4|9794.4|9774.4|9794.4|9774.4|9794.4|9774.4|1
1651123630000|2022-04-28 05:27:10|9793.9|9773.9|9794.1|9774.1|9794.4|9774.4|9793.9|9773.9|3
1651123640000|2022-04-28 05:27:20|9793.9|9773.9|9793.9|9773.9|9793.9|9773.9|9793.9|9773.9|1
1651123650000|2022-04-28 05:27:30|9793.6|9773.6|9795.6|9775.6|9796.9|9776.9|9793.6|9773.6|4
1651123670000|2022-04-28 05:27:50|9796.6|9776.6|9797.4|9777.4|9797.6|9777.6|9796.6|9776.6|3
1651123680000|2022-04-28 05:28:00|9796.9|9776.9|9796.9|9776.9|9796.9|9776.9|9796.9|9776.9|1
1651123690000|2022-04-28 05:28:10|9796.6|9776.6|9795.1|9775.1|9796.6|9776.6|9795.1|9775.1|6
1651123700000|2022-04-28 05:28:20|9794.9|9774.9|9794.4|9774.4|9794.9|9774.9|9794.4|9774.4|2
1651123710000|2022-04-28 05:28:30|9794.9|9774.9|9793.9|9773.9|9794.9|9774.9|9793.9|9773.9|5
1651123720000|2022-04-28 05:28:40|9794.4|9774.4|9792.1|9772.1|9794.4|9774.4|9792.1|9772.1|4
1651123730000|2022-04-28 05:28:50|9791.9|9771.9|9791.6|9771.6|9792.1|9772.1|9791.6|9771.6|3
1651123740000|2022-04-28 05:29:00|9791.1|9771.1|9794.4|9774.4|9794.4|9774.4|9790.4|9770.4|6
1651123750000|2022-04-28 05:29:10|9795.1|9775.1|9795.1|9775.1|9795.6|9775.6|9795.1|9775.1|3
1651123760000|2022-04-28 05:29:20|9795.9|9775.9|9796.9|9776.9|9796.9|9776.9|9795.9|9775.9|2
1651123770000|2022-04-28 05:29:30|9796.6|9776.6|9796.6|9776.6|9796.6|9776.6|9796.6|9776.6|1
1651123800000|2022-04-28 05:30:00|9796.4|9776.4|9792.1|9772.1|9797.6|9777.6|9792.1|9772.1|17
1651123810000|2022-04-28 05:30:10|9791.9|9771.9|9790.6|9770.6|9792.1|9772.1|9790.6|9770.6|14
1651123820000|2022-04-28 05:30:20|9790.1|9770.1|9788.6|9768.6|9791.1|9771.1|9788.4|9768.4|11
1651123830000|2022-04-28 05:30:30|9786.9|9766.9|9783.9|9763.9|9786.9|9766.9|9782.1|9762.1|13
1651123840000|2022-04-28 05:30:40|9783.6|9763.6|9781.6|9761.6|9783.6|9763.6|9781.6|9761.6|8
1651123850000|2022-04-28 05:30:50|9781.1|9761.1|9783.6|9763.6|9783.9|9763.9|9781.1|9761.1|11
1651123860000|2022-04-28 05:31:00|9783.9|9763.9|9783.9|9763.9|9784.1|9764.1|9782.4|9762.4|15
1651123870000|2022-04-28 05:31:10|9784.4|9764.4|9784.1|9764.1|9784.6|9764.6|9784.1|9764.1|6
1651123880000|2022-04-28 05:31:20|9783.9|9763.9|9784.9|9764.9|9784.9|9764.9|9782.1|9762.1|14
1651123890000|2022-04-28 05:31:30|9784.4|9764.4|9783.9|9763.9|9784.4|9764.4|9783.4|9763.4|10
1651123900000|2022-04-28 05:31:40|9784.4|9764.4|9781.1|9761.1|9784.4|9764.4|9781.1|9761.1|12
1651123910000|2022-04-28 05:31:50|9780.6|9760.6|9781.1|9761.1|9781.6|9761.6|9780.4|9760.4|10
1651123920000|2022-04-28 05:32:00|9781.4|9761.4|9780.6|9760.6|9782.1|9762.1|9780.6|9760.6|8
1651123930000|2022-04-28 05:32:10|9781.1|9761.1|9781.1|9761.1|9781.1|9761.1|9781.1|9761.1|1
1651123940000|2022-04-28 05:32:20|9781.4|9761.4|9781.6|9761.6|9782.1|9762.1|9781.4|9761.4|6
1651123950000|2022-04-28 05:32:30|9781.9|9761.9|9782.1|9762.1|9782.9|9762.9|9781.9|9761.9|9
1651123960000|2022-04-28 05:32:40|9782.4|9762.4|9782.1|9762.1|9782.6|9762.6|9781.1|9761.1|8
1651123970000|2022-04-28 05:32:50|9781.6|9761.6|9779.6|9759.6|9782.1|9762.1|9779.6|9759.6|7
1651123980000|2022-04-28 05:33:00|9779.1|9759.1|9779.1|9759.1|9779.6|9759.6|9779.1|9759.1|11
1651123990000|2022-04-28 05:33:10|9778.6|9758.6|9779.1|9759.1|9779.1|9759.1|9778.6|9758.6|2
1651124000000|2022-04-28 05:33:20|9779.4|9759.4|9779.6|9759.6|9779.6|9759.6|9779.4|9759.4|2
1651124010000|2022-04-28 05:33:30|9779.4|9759.4|9779.4|9759.4|9779.4|9759.4|9779.4|9759.4|1
1651124020000|2022-04-28 05:33:40|9779.1|9759.1|9779.6|9759.6|9779.6|9759.6|9779.1|9759.1|3
1651124030000|2022-04-28 05:33:50|9779.1|9759.1|9779.1|9759.1|9779.1|9759.1|9779.1|9759.1|1
1651124040000|2022-04-28 05:34:00|9778.6|9758.6|9776.9|9756.9|9779.1|9759.1|9776.4|9756.4|10
1651124050000|2022-04-28 05:34:10|9776.6|9756.6|9776.6|9756.6|9776.6|9756.6|9776.6|9756.6|1
1651124070000|2022-04-28 05:34:30|9776.1|9756.1|9773.6|9753.6|9776.1|9756.1|9773.4|9753.4|4
1651124080000|2022-04-28 05:34:40|9773.9|9753.9|9775.9|9755.9|9776.1|9756.1|9773.9|9753.9|8
1651124090000|2022-04-28 05:34:50|9776.1|9756.1|9777.6|9757.6|9777.6|9757.6|9775.9|9755.9|8
1651124100000|2022-04-28 05:35:00|9777.9|9757.9|9782.1|9762.1|9782.1|9762.1|9777.9|9757.9|13
1651124110000|2022-04-28 05:35:10|9781.9|9761.9|9780.6|9760.6|9781.9|9761.9|9780.6|9760.6|3
1651124120000|2022-04-28 05:35:20|9780.9|9760.9|9783.9|9763.9|9783.9|9763.9|9780.9|9760.9|6
1651124130000|2022-04-28 05:35:30|9784.1|9764.1|9782.9|9762.9|9784.4|9764.4|9782.9|9762.9|4
1651124140000|2022-04-28 05:35:40|9782.4|9762.4|9781.1|9761.1|9782.9|9762.9|9781.1|9761.1|9
1651124150000|2022-04-28 05:35:50|9780.6|9760.6|9779.1|9759.1|9780.6|9760.6|9779.1|9759.1|9
1651124160000|2022-04-28 05:36:00|9778.9|9758.9|9778.1|9758.1|9779.1|9759.1|9778.1|9758.1|8
1651124170000|2022-04-28 05:36:10|9777.4|9757.4|9777.1|9757.1|9777.9|9757.9|9776.9|9756.9|6
1651124180000|2022-04-28 05:36:20|9777.4|9757.4|9774.6|9754.6|9777.4|9757.4|9774.6|9754.6|7
1651124190000|2022-04-28 05:36:30|9775.1|9755.1|9774.6|9754.6|9775.1|9755.1|9774.1|9754.1|6
1651124210000|2022-04-28 05:36:50|9774.9|9754.9|9776.6|9756.6|9776.9|9756.9|9774.6|9754.6|14
1651124220000|2022-04-28 05:37:00|9776.1|9756.1|9775.4|9755.4|9776.1|9756.1|9774.9|9754.9|7
1651124230000|2022-04-28 05:37:10|9776.1|9756.1|9780.9|9760.9|9781.4|9761.4|9776.1|9756.1|12
1651124240000|2022-04-28 05:37:20|9781.1|9761.1|9782.1|9762.1|9782.1|9762.1|9781.1|9761.1|4
1651124250000|2022-04-28 05:37:30|9782.4|9762.4|9782.6|9762.6|9782.9|9762.9|9782.4|9762.4|4
1651124260000|2022-04-28 05:37:40|9782.4|9762.4|9782.6|9762.6|9782.6|9762.6|9782.4|9762.4|2
1651124270000|2022-04-28 05:37:50|9782.4|9762.4|9781.9|9761.9|9782.6|9762.6|9781.9|9761.9|4
1651124280000|2022-04-28 05:38:00|9781.6|9761.6|9775.6|9755.6|9781.6|9761.6|9775.4|9755.4|5
1651124290000|2022-04-28 05:38:10|9775.1|9755.1|9774.1|9754.1|9775.1|9755.1|9773.6|9753.6|7
1651124300000|2022-04-28 05:38:20|9774.9|9754.9|9775.6|9755.6|9775.9|9755.9|9774.9|9754.9|4
1651124310000|2022-04-28 05:38:30|9776.1|9756.1|9775.4|9755.4|9776.4|9756.4|9775.4|9755.4|6
1651124320000|2022-04-28 05:38:40|9776.1|9756.1|9776.9|9756.9|9776.9|9756.9|9775.6|9755.6|5
1651124330000|2022-04-28 05:38:50|9776.6|9756.6|9775.4|9755.4|9776.6|9756.6|9775.4|9755.4|6
1651124340000|2022-04-28 05:39:00|9775.1|9755.1|9773.1|9753.1|9775.1|9755.1|9773.1|9753.1|5
1651124350000|2022-04-28 05:39:10|9772.6|9752.6|9771.6|9751.6|9772.6|9752.6|9770.6|9750.6|7
1651124360000|2022-04-28 05:39:20|9772.1|9752.1|9771.4|9751.4|9772.6|9752.6|9771.4|9751.4|5
1651124370000|2022-04-28 05:39:30|9771.9|9751.9|9773.1|9753.1|9773.1|9753.1|9771.9|9751.9|3
1651124380000|2022-04-28 05:39:40|9774.4|9754.4|9772.6|9752.6|9774.4|9754.4|9772.6|9752.6|4
1651124390000|2022-04-28 05:39:50|9772.9|9752.9|9772.9|9752.9|9772.9|9752.9|9772.9|9752.9|1
1651124400000|2022-04-28 05:40:00|9774.4|9754.4|9775.9|9755.9|9775.9|9755.9|9774.4|9754.4|4
1651124410000|2022-04-28 05:40:10|9776.1|9756.1|9775.4|9755.4|9777.1|9757.1|9774.9|9754.9|8
1651124420000|2022-04-28 05:40:20|9774.9|9754.9|9772.6|9752.6|9775.1|9755.1|9772.6|9752.6|7
1651124430000|2022-04-28 05:40:30|9773.1|9753.1|9771.4|9751.4|9773.1|9753.1|9771.4|9751.4|4
1651124440000|2022-04-28 05:40:40|9770.9|9750.9|9772.1|9752.1|9772.6|9752.6|9770.9|9750.9|7
1651124450000|2022-04-28 05:40:50|9771.9|9751.9|9772.1|9752.1|9772.9|9752.9|9771.9|9751.9|7
1651124460000|2022-04-28 05:41:00|9771.6|9751.6|9767.6|9747.6|9771.6|9751.6|9767.6|9747.6|9
1651124470000|2022-04-28 05:41:10|9767.1|9747.1|9764.9|9744.9|9767.1|9747.1|9764.9|9744.9|5
1651124480000|2022-04-28 05:41:20|9764.6|9744.6|9762.6|9742.6|9764.6|9744.6|9762.6|9742.6|6
1651124490000|2022-04-28 05:41:30|9762.9|9742.9|9767.9|9747.9|9768.1|9748.1|9762.9|9742.9|8
1651124500000|2022-04-28 05:41:40|9767.6|9747.6|9764.9|9744.9|9768.9|9748.9|9764.9|9744.9|7
1651124510000|2022-04-28 05:41:50|9764.6|9744.6|9765.4|9745.4|9765.4|9745.4|9764.4|9744.4|7
1651124520000|2022-04-28 05:42:00|9764.9|9744.9|9764.9|9744.9|9764.9|9744.9|9764.9|9744.9|1
1651124530000|2022-04-28 05:42:10|9765.1|9745.1|9765.1|9745.1|9765.4|9745.4|9764.6|9744.6|6
1651124540000|2022-04-28 05:42:20|9763.4|9743.4|9763.6|9743.6|9763.6|9743.6|9762.4|9742.4|13
1651124550000|2022-04-28 05:42:30|9763.4|9743.4|9760.9|9740.9|9763.6|9743.6|9760.9|9740.9|4
1651124560000|2022-04-28 05:42:40|9762.4|9742.4|9762.4|9742.4|9763.4|9743.4|9762.1|9742.1|9
1651124570000|2022-04-28 05:42:50|9762.6|9742.6|9766.1|9746.1|9766.4|9746.4|9762|9742|16
1651124580000|2022-04-28 05:43:00|9765.9|9745.9|9762.9|9742.9|9765.9|9745.9|9762.6|9742.6|10
1651124590000|2022-04-28 05:43:10|9763.1|9743.1|9763.1|9743.1|9763.1|9743.1|9763.1|9743.1|1
1651124600000|2022-04-28 05:43:20|9762.9|9742.9|9762.6|9742.6|9762.9|9742.9|9761.1|9741.1|10
1651124610000|2022-04-28 05:43:30|9762.9|9742.9|9763.9|9743.9|9763.9|9743.9|9762.4|9742.4|7
1651124620000|2022-04-28 05:43:40|9763.4|9743.4|9762.4|9742.4|9763.4|9743.4|9761.1|9741.1|6
1651124630000|2022-04-28 05:43:50|9762.1|9742.1|9762.9|9742.9|9762.9|9742.9|9761.9|9741.9|4
1651124640000|2022-04-28 05:44:00|9762.6|9742.6|9766.1|9746.1|9766.1|9746.1|9762.4|9742.4|11
1651124650000|2022-04-28 05:44:10|9765.9|9745.9|9764.9|9744.9|9765.9|9745.9|9764.9|9744.9|2
1651124660000|2022-04-28 05:44:20|9764.4|9744.4|9764.6|9744.6|9766.1|9746.1|9764.4|9744.4|10
1651124670000|2022-04-28 05:44:30|9764.9|9744.9|9767.9|9747.9|9767.9|9747.9|9764.9|9744.9|6
1651124680000|2022-04-28 05:44:40|9768.1|9748.1|9770.1|9750.1|9770.1|9750.1|9768.1|9748.1|4
1651124690000|2022-04-28 05:44:50|9770.4|9750.4|9770.6|9750.6|9771.6|9751.6|9770.4|9750.4|6
1651124700000|2022-04-28 05:45:00|9770.4|9750.4|9768.6|9748.6|9770.9|9750.9|9768.6|9748.6|8
1651124710000|2022-04-28 05:45:10|9769.1|9749.1|9770.1|9750.1|9770.4|9750.4|9769.1|9749.1|6
1651124720000|2022-04-28 05:45:20|9769.6|9749.6|9768.6|9748.6|9769.6|9749.6|9768.6|9748.6|4
1651124730000|2022-04-28 05:45:30|9768.1|9748.1|9769.6|9749.6|9770.1|9750.1|9768.1|9748.1|8
1651124740000|2022-04-28 05:45:40|9769.1|9749.1|9769.6|9749.6|9770.1|9750.1|9769.1|9749.1|8
1651124750000|2022-04-28 05:45:50|9769.4|9749.4|9772.9|9752.9|9772.9|9752.9|9768.9|9748.9|10
1651124760000|2022-04-28 05:46:00|9773.6|9753.6|9774.1|9754.1|9774.1|9754.1|9773.4|9753.4|6
1651124770000|2022-04-28 05:46:10|9774.4|9754.4|9773.1|9753.1|9774.4|9754.4|9773.1|9753.1|4
1651124780000|2022-04-28 05:46:20|9773.4|9753.4|9771.4|9751.4|9774.1|9754.1|9771.4|9751.4|8
1651124790000|2022-04-28 05:46:30|9771.1|9751.1|9772.1|9752.1|9772.1|9752.1|9771.1|9751.1|3
1651124800000|2022-04-28 05:46:40|9772.9|9752.9|9771.4|9751.4|9773.4|9753.4|9771.4|9751.4|5
1651124810000|2022-04-28 05:46:50|9772.6|9752.6|9772.6|9752.6|9773.1|9753.1|9772.6|9752.6|5
1651124820000|2022-04-28 05:47:00|9771.6|9751.6|9772.6|9752.6|9772.6|9752.6|9771.1|9751.1|11
1651124830000|2022-04-28 05:47:10|9772.9|9752.9|9772.9|9752.9|9773.1|9753.1|9772.4|9752.4|7
1651124840000|2022-04-28 05:47:20|9772.4|9752.4|9772.1|9752.1|9772.4|9752.4|9772.1|9752.1|2
1651124850000|2022-04-28 05:47:30|9771.4|9751.4|9769.1|9749.1|9771.4|9751.4|9768.9|9748.9|7
1651124860000|2022-04-28 05:47:40|9768.9|9748.9|9768.6|9748.6|9768.9|9748.9|9768.6|9748.6|2
1651124870000|2022-04-28 05:47:50|9768.4|9748.4|9768.4|9748.4|9768.4|9748.4|9767.9|9747.9|4
1651124880000|2022-04-28 05:48:00|9767.9|9747.9|9767.9|9747.9|9768.4|9748.4|9767.9|9747.9|3
1651124890000|2022-04-28 05:48:10|9767.6|9747.6|9767.6|9747.6|9767.6|9747.6|9767.4|9747.4|3
1651124900000|2022-04-28 05:48:20|9767.1|9747.1|9767.1|9747.1|9767.1|9747.1|9767.1|9747.1|1
1651124910000|2022-04-28 05:48:30|9767.6|9747.6|9768.4|9748.4|9768.6|9748.6|9767.6|9747.6|5
1651124920000|2022-04-28 05:48:40|9767.9|9747.9|9767.9|9747.9|9767.9|9747.9|9767.6|9747.6|3
1651124930000|2022-04-28 05:48:50|9768.9|9748.9|9769.6|9749.6|9770.1|9750.1|9768.9|9748.9|5
1651124940000|2022-04-28 05:49:00|9769.9|9749.9|9769.9|9749.9|9769.9|9749.9|9769.9|9749.9|1
1651124950000|2022-04-28 05:49:10|9770.4|9750.4|9772.1|9752.1|9772.1|9752.1|9770.4|9750.4|3
1651124960000|2022-04-28 05:49:20|9771|9751|9771.4|9751.4|9772.6|9752.6|9771|9751|9
1651124970000|2022-04-28 05:49:30|9771.1|9751.1|9771.1|9751.1|9771.1|9751.1|9771.1|9751.1|1
1651124980000|2022-04-28 05:49:40|9771.4|9751.4|9771.9|9751.9|9771.9|9751.9|9771.4|9751.4|2
1651124990000|2022-04-28 05:49:50|9772.1|9752.1|9772.6|9752.6|9773.4|9753.4|9771.6|9751.6|9
1651125000000|2022-04-28 05:50:00|9772.4|9752.4|9772.4|9752.4|9773.9|9753.9|9772.4|9752.4|3
1651125010000|2022-04-28 05:50:10|9772.9|9752.9|9772.4|9752.4|9772.9|9752.9|9772.4|9752.4|2
1651125020000|2022-04-28 05:50:20|9771.9|9751.9|9772.1|9752.1|9772.1|9752.1|9771.6|9751.6|6
1651125030000|2022-04-28 05:50:30|9771.9|9751.9|9771.6|9751.6|9771.9|9751.9|9770.9|9750.9|8
1651125040000|2022-04-28 05:50:40|9771.9|9751.9|9771.9|9751.9|9771.9|9751.9|9771.6|9751.6|3
1651125050000|2022-04-28 05:50:50|9772.4|9752.4|9771.9|9751.9|9772.4|9752.4|9771.9|9751.9|2
1651125060000|2022-04-28 05:51:00|9772.1|9752.1|9771.9|9751.9|9772.1|9752.1|9771.9|9751.9|2
1651125070000|2022-04-28 05:51:10|9771.6|9751.6|9769.6|9749.6|9771.6|9751.6|9769.6|9749.6|9
1651125080000|2022-04-28 05:51:20|9770.1|9750.1|9770.9|9750.9|9770.9|9750.9|9770.1|9750.1|5
1651125090000|2022-04-28 05:51:30|9770.4|9750.4|9770.1|9750.1|9770.9|9750.9|9770.1|9750.1|7
1651125100000|2022-04-28 05:51:40|9770.4|9750.4|9769.9|9749.9|9771.4|9751.4|9769.9|9749.9|8
1651125110000|2022-04-28 05:51:50|9770.1|9750.1|9770.6|9750.6|9770.6|9750.6|9770.1|9750.1|2
1651125120000|2022-04-28 05:52:00|9771.1|9751.1|9771.1|9751.1|9771.9|9751.9|9771.1|9751.1|5
1651125130000|2022-04-28 05:52:10|9771.4|9751.4|9773.1|9753.1|9773.4|9753.4|9771.4|9751.4|7
1651125140000|2022-04-28 05:52:20|9773.4|9753.4|9774.1|9754.1|9774.1|9754.1|9773.4|9753.4|2
1651125150000|2022-04-28 05:52:30|9774.4|9754.4|9775.6|9755.6|9777.6|9757.6|9774.4|9754.4|10
1651125160000|2022-04-28 05:52:40|9776.6|9756.6|9775.9|9755.9|9776.6|9756.6|9775.9|9755.9|3
1651125170000|2022-04-28 05:52:50|9776.1|9756.1|9776.6|9756.6|9776.6|9756.6|9776.1|9756.1|4
1651125180000|2022-04-28 05:53:00|9777.4|9757.4|9777.4|9757.4|9777.4|9757.4|9777.4|9757.4|1
1651125190000|2022-04-28 05:53:10|9776.6|9756.6|9777|9757|9777.5|9757.5|9776.1|9756.1|5
1651125200000|2022-04-28 05:53:20|9777.1|9757.1|9777.1|9757.1|9777.1|9757.1|9777.1|9757.1|1
1651125210000|2022-04-28 05:53:30|9777.6|9757.6|9777.6|9757.6|9777.6|9757.6|9777.6|9757.6|1
1651125220000|2022-04-28 05:53:40|9777.9|9757.9|9777.9|9757.9|9777.9|9757.9|9777.9|9757.9|1
1651125230000|2022-04-28 05:53:50|9777.4|9757.4|9777.4|9757.4|9777.4|9757.4|9777.1|9757.1|3
1651125240000|2022-04-28 05:54:00|9777.6|9757.6|9777.6|9757.6|9777.6|9757.6|9777.6|9757.6|1
1651125250000|2022-04-28 05:54:10|9777.4|9757.4|9778.1|9758.1|9778.4|9758.4|9776.9|9756.9|4
1651125260000|2022-04-28 05:54:20|9777.4|9757.4|9777.4|9757.4|9777.4|9757.4|9777.4|9757.4|1
1651125280000|2022-04-28 05:54:40|9777.9|9757.9|9777.4|9757.4|9777.9|9757.9|9777.4|9757.4|3
1651125290000|2022-04-28 05:54:50|9777.1|9757.1|9777.1|9757.1|9777.1|9757.1|9776.4|9756.4|4
1651125300000|2022-04-28 05:55:00|9777.4|9757.4|9775.9|9755.9|9777.9|9757.9|9775.9|9755.9|5
1651125310000|2022-04-28 05:55:10|9774.9|9754.9|9774.3|9754.3|9774.9|9754.9|9774.3|9754.3|2
1651125320000|2022-04-28 05:55:20|9774.1|9754.1|9774.4|9754.4|9774.4|9754.4|9774.1|9754.1|2
1651125330000|2022-04-28 05:55:30|9774.6|9754.6|9775.4|9755.4|9775.4|9755.4|9774.6|9754.6|2
1651125350000|2022-04-28 05:55:50|9775.9|9755.9|9777.4|9757.4|9777.4|9757.4|9775.9|9755.9|5
1651125360000|2022-04-28 05:56:00|9777.1|9757.1|9778.4|9758.4|9778.4|9758.4|9777.1|9757.1|6
1651125370000|2022-04-28 05:56:10|9777.9|9757.9|9777.9|9757.9|9777.9|9757.9|9777.9|9757.9|1
1651125380000|2022-04-28 05:56:20|9778.1|9758.1|9778.1|9758.1|9778.1|9758.1|9778.1|9758.1|1
1651125390000|2022-04-28 05:56:30|9777.9|9757.9|9777.6|9757.6|9777.9|9757.9|9776.1|9756.1|7
1651125400000|2022-04-28 05:56:40|9777.4|9757.4|9775.9|9755.9|9777.4|9757.4|9775.9|9755.9|5
1651125410000|2022-04-28 05:56:50|9775.4|9755.4|9772.6|9752.6|9775.9|9755.9|9772.1|9752.1|16
1651125430000|2022-04-28 05:57:10|9773.1|9753.1|9773.9|9753.9|9773.9|9753.9|9772.6|9752.6|5
1651125440000|2022-04-28 05:57:20|9773.4|9753.4|9773.1|9753.1|9773.9|9753.9|9773.1|9753.1|4
1651125450000|2022-04-28 05:57:30|9773.9|9753.9|9773.1|9753.1|9773.9|9753.9|9773.1|9753.1|6
1651125460000|2022-04-28 05:57:40|9772.6|9752.6|9772.6|9752.6|9772.6|9752.6|9772.6|9752.6|1
1651125470000|2022-04-28 05:57:50|9772.1|9752.1|9773.1|9753.1|9773.1|9753.1|9772.1|9752.1|9
1651125480000|2022-04-28 05:58:00|9772.9|9752.9|9773.9|9753.9|9773.9|9753.9|9772.4|9752.4|8
1651125500000|2022-04-28 05:58:20|9773.6|9753.6|9774.1|9754.1|9774.1|9754.1|9773.6|9753.6|2
1651125510000|2022-04-28 05:58:30|9773.9|9753.9|9773.9|9753.9|9773.9|9753.9|9772.1|9752.1|8
1651125520000|2022-04-28 05:58:40|9773.4|9753.4|9773.4|9753.4|9773.4|9753.4|9773.4|9753.4|1
1651125530000|2022-04-28 05:58:50|9773.6|9753.6|9774.4|9754.4|9774.4|9754.4|9773.4|9753.4|7
1651125540000|2022-04-28 05:59:00|9773.6|9753.6|9773.4|9753.4|9773.9|9753.9|9773.4|9753.4|4
1651125550000|2022-04-28 05:59:10|9773.1|9753.1|9773.6|9753.6|9773.6|9753.6|9773.1|9753.1|3
1651125570000|2022-04-28 05:59:30|9775.1|9755.1|9775.1|9755.1|9775.1|9755.1|9775.1|9755.1|1
1651125580000|2022-04-28 05:59:40|9774.9|9754.9|9774.9|9754.9|9774.9|9754.9|9774.9|9754.9|1
1651125590000|2022-04-28 05:59:50|9774.6|9754.6|9773.1|9753.1|9774.6|9754.6|9772.9|9752.9|7
1651125600000|2022-04-28 06:00:00|9772.9|9752.9|9769.9|9749.9|9772.9|9752.9|9769.9|9749.9|5
1651125610000|2022-04-28 06:00:10|9770.1|9750.1|9769.9|9749.9|9770.1|9750.1|9769.9|9749.9|2
1651125620000|2022-04-28 06:00:20|9769.6|9749.6|9769.1|9749.1|9769.6|9749.6|9768.9|9748.9|8
1651125630000|2022-04-28 06:00:30|9768.9|9748.9|9769.4|9749.4|9769.4|9749.4|9768.9|9748.9|4
1651125640000|2022-04-28 06:00:40|9768.9|9748.9|9768.6|9748.6|9768.9|9748.9|9767.9|9747.9|5
1651125650000|2022-04-28 06:00:50|9769.1|9749.1|9769.4|9749.4|9769.6|9749.6|9768.6|9748.6|5
1651125660000|2022-04-28 06:01:00|9769.1|9749.1|9768.9|9748.9|9769.1|9749.1|9767.9|9747.9|5
1651125720000|2022-04-28 06:02:00|9769.1|9749.1|9769.4|9749.4|9769.4|9749.4|9769.1|9749.1|2
1651125730000|2022-04-28 06:02:10|9769.1|9749.1|9768.6|9748.6|9769.1|9749.1|9768.6|9748.6|2
1651125740000|2022-04-28 06:02:20|9769.1|9749.1|9768.6|9748.6|9769.4|9749.4|9768.6|9748.6|4
1651125750000|2022-04-28 06:02:30|9768.9|9748.9|9769.1|9749.1|9769.4|9749.4|9768.9|9748.9|3
1651125760000|2022-04-28 06:02:40|9769.4|9749.4|9769.4|9749.4|9769.4|9749.4|9769.1|9749.1|3
1651125780000|2022-04-28 06:03:00|9770.4|9750.4|9772.1|9752.1|9772.1|9752.1|9770.4|9750.4|2
1651125790000|2022-04-28 06:03:10|9772.6|9752.6|9774.4|9754.4|9774.4|9754.4|9772.6|9752.6|6
1651125800000|2022-04-28 06:03:20|9775.4|9755.4|9776.1|9756.1|9776.1|9756.1|9775.4|9755.4|5
1651125810000|2022-04-28 06:03:30|9775.6|9755.6|9773.1|9753.1|9775.6|9755.6|9773.1|9753.1|7
1651125820000|2022-04-28 06:03:40|9772.9|9752.9|9775.4|9755.4|9775.4|9755.4|9772.6|9752.6|6
1651125830000|2022-04-28 06:03:50|9776.1|9756.1|9775.4|9755.4|9776.1|9756.1|9775.1|9755.1|6
1651125840000|2022-04-28 06:04:00|9775.6|9755.6|9776.1|9756.1|9776.1|9756.1|9775.4|9755.4|6
1651125850000|2022-04-28 06:04:10|9775.9|9755.9|9775.9|9755.9|9775.9|9755.9|9775.9|9755.9|1
1651125860000|2022-04-28 06:04:20|9775.4|9755.4|9774.9|9754.9|9775.4|9755.4|9774.9|9754.9|2
1651125870000|2022-04-28 06:04:30|9774.6|9754.6|9773.6|9753.6|9774.6|9754.6|9773.6|9753.6|2
1651125880000|2022-04-28 06:04:40|9773.9|9753.9|9774.1|9754.1|9774.1|9754.1|9773.9|9753.9|4
1651125890000|2022-04-28 06:04:50|9774.6|9754.6|9775.1|9755.1|9775.1|9755.1|9774.6|9754.6|3
1651125900000|2022-04-28 06:05:00|9774.9|9754.9|9774.9|9754.9|9775.1|9755.1|9774.6|9754.6|6
1651125910000|2022-04-28 06:05:10|9774.4|9754.4|9773.4|9753.4|9774.4|9754.4|9772.9|9752.9|8
1651125920000|2022-04-28 06:05:20|9773.6|9753.6|9774.4|9754.4|9774.4|9754.4|9773.6|9753.6|3
1651125930000|2022-04-28 06:05:30|9774.6|9754.6|9775.6|9755.6|9775.9|9755.9|9774.6|9754.6|4
1651125940000|2022-04-28 06:05:40|9774.9|9754.9|9774.6|9754.6|9774.9|9754.9|9774.4|9754.4|3
1651125950000|2022-04-28 06:05:50|9774.4|9754.4|9774.6|9754.6|9774.6|9754.6|9774.4|9754.4|2
1651125960000|2022-04-28 06:06:00|9774.9|9754.9|9776.1|9756.1|9776.1|9756.1|9774.6|9754.6|6
1651125970000|2022-04-28 06:06:10|9776.4|9756.4|9776.4|9756.4|9776.6|9756.6|9776.4|9756.4|5
1651125980000|2022-04-28 06:06:20|9775.6|9755.6|9775.9|9755.9|9775.9|9755.9|9775.6|9755.6|2
1651125990000|2022-04-28 06:06:30|9776.1|9756.1|9776.1|9756.1|9776.1|9756.1|9776.1|9756.1|1
1651126000000|2022-04-28 06:06:40|9775.9|9755.9|9776.1|9756.1|9776.1|9756.1|9775.9|9755.9|2
1651126010000|2022-04-28 06:06:50|9776.4|9756.4|9778.9|9758.9|9778.9|9758.9|9776.4|9756.4|5
1651126020000|2022-04-28 06:07:00|9777.6|9757.6|9777.4|9757.4|9777.6|9757.6|9776.6|9756.6|5
1651126030000|2022-04-28 06:07:10|9777.6|9757.6|9777.9|9757.9|9778.1|9758.1|9777.6|9757.6|4
1651126060000|2022-04-28 06:07:40|9778.1|9758.1|9779.1|9759.1|9779.1|9759.1|9778.1|9758.1|6
1651126080000|2022-04-28 06:08:00|9778.6|9758.6|9777.9|9757.9|9779.1|9759.1|9777.9|9757.9|9
1651126090000|2022-04-28 06:08:10|9777.4|9757.4|9774.9|9754.9|9777.4|9757.4|9774.6|9754.6|8
1651126100000|2022-04-28 06:08:20|9776.1|9756.1|9774.6|9754.6|9776.1|9756.1|9774.6|9754.6|5
1651126110000|2022-04-28 06:08:30|9774.4|9754.4|9777.4|9757.4|9777.4|9757.4|9774.4|9754.4|5
1651126140000|2022-04-28 06:09:00|9777.6|9757.6|9777.6|9757.6|9777.6|9757.6|9777.6|9757.6|1
1651126150000|2022-04-28 06:09:10|9777.4|9757.4|9781.6|9761.6|9781.6|9761.6|9777.4|9757.4|7
1651126160000|2022-04-28 06:09:20|9781.4|9761.4|9781.4|9761.4|9781.4|9761.4|9781.4|9761.4|1
1651126170000|2022-04-28 06:09:30|9781.9|9761.9|9783.6|9763.6|9783.6|9763.6|9781.9|9761.9|2
1651126180000|2022-04-28 06:09:40|9783.4|9763.4|9783.4|9763.4|9783.4|9763.4|9783.4|9763.4|1
1651126190000|2022-04-28 06:09:50|9784.1|9764.1|9785.6|9765.6|9785.6|9765.6|9784.1|9764.1|2
1651126200000|2022-04-28 06:10:00|9785.1|9765.1|9781.4|9761.4|9785.1|9765.1|9781.4|9761.4|3
1651126210000|2022-04-28 06:10:10|9781.1|9761.1|9778.9|9758.9|9781.1|9761.1|9778.9|9758.9|4
1651126220000|2022-04-28 06:10:20|9779|9759|9779|9759|9779|9759|9779|9759|1
1651126230000|2022-04-28 06:10:30|9778.6|9758.6|9784.9|9764.9|9784.9|9764.9|9778.6|9758.6|5
1651126240000|2022-04-28 06:10:40|9785.1|9765.1|9786.1|9766.1|9786.1|9766.1|9785.1|9765.1|3
1651126250000|2022-04-28 06:10:50|9786.4|9766.4|9786.6|9766.6|9786.6|9766.6|9786.4|9766.4|2
1651126260000|2022-04-28 06:11:00|9785.1|9765.1|9786.9|9766.9|9786.9|9766.9|9785.1|9765.1|3
1651126270000|2022-04-28 06:11:10|9786.6|9766.6|9786.6|9766.6|9786.6|9766.6|9786.6|9766.6|1
1651126280000|2022-04-28 06:11:20|9786.9|9766.9|9786.9|9766.9|9786.9|9766.9|9786.9|9766.9|1
1651126290000|2022-04-28 06:11:30|9787.4|9767.4|9791.1|9771.1|9791.1|9771.1|9787.4|9767.4|6
1651126300000|2022-04-28 06:11:40|9791.4|9771.4|9791.1|9771.1|9791.6|9771.6|9790.6|9770.6|5
1651126310000|2022-04-28 06:11:50|9790.6|9770.6|9790.4|9770.4|9791.1|9771.1|9790.4|9770.4|7
1651126320000|2022-04-28 06:12:00|9790.6|9770.6|9790.4|9770.4|9790.6|9770.6|9790.4|9770.4|2
1651126330000|2022-04-28 06:12:10|9790.1|9770.1|9790.1|9770.1|9790.1|9770.1|9790.1|9770.1|1
1651126340000|2022-04-28 06:12:20|9790.4|9770.4|9790.9|9770.9|9791.6|9771.6|9790.4|9770.4|5
1651126350000|2022-04-28 06:12:30|9790.4|9770.4|9791.3|9771.3|9791.4|9771.4|9790.4|9770.4|4
1651126360000|2022-04-28 06:12:40|9792|9772|9791.3|9771.3|9792.3|9772.3|9791.3|9771.3|4
1651126370000|2022-04-28 06:12:50|9791|9771|9790.9|9770.9|9791.1|9771.1|9790.8|9770.8|7
1651126380000|2022-04-28 06:13:00|9791.1|9771.1|9790.4|9770.4|9791.1|9771.1|9790.4|9770.4|2
1651126390000|2022-04-28 06:13:10|9789.6|9769.6|9789.1|9769.1|9789.6|9769.6|9789.1|9769.1|4
1651126400000|2022-04-28 06:13:20|9789.4|9769.4|9790.6|9770.6|9790.6|9770.6|9789.4|9769.4|4
1651126420000|2022-04-28 06:13:40|9790.9|9770.9|9791.6|9771.6|9791.6|9771.6|9790.9|9770.9|2
1651126430000|2022-04-28 06:13:50|9792.4|9772.4|9794.1|9774.1|9794.1|9774.1|9792.4|9772.4|4
1651126440000|2022-04-28 06:14:00|9793.9|9773.9|9793.1|9773.1|9793.9|9773.9|9792.6|9772.6|4
1651126450000|2022-04-28 06:14:10|9792.9|9772.9|9792.1|9772.1|9792.9|9772.9|9792.1|9772.1|3
1651126470000|2022-04-28 06:14:30|9791.9|9771.9|9791.6|9771.6|9791.9|9771.9|9791.6|9771.6|2
1651126480000|2022-04-28 06:14:40|9791.1|9771.1|9790.9|9770.9|9791.6|9771.6|9790.4|9770.4|9
1651126490000|2022-04-28 06:14:50|9789.9|9769.9|9790.9|9770.9|9790.9|9770.9|9789.9|9769.9|2
1651126500000|2022-04-28 06:15:00|9791.4|9771.4|9793.6|9773.6|9793.9|9773.9|9791.4|9771.4|8
1651126520000|2022-04-28 06:15:20|9793.1|9773.1|9792.6|9772.6|9793.1|9773.1|9792.6|9772.6|5
1651126530000|2022-04-28 06:15:30|9793.1|9773.1|9793.1|9773.1|9793.1|9773.1|9793.1|9773.1|1
1651126540000|2022-04-28 06:15:40|9793.4|9773.4|9794.6|9774.6|9794.6|9774.6|9793.4|9773.4|4
1651126550000|2022-04-28 06:15:50|9794.1|9774.1|9793.4|9773.4|9794.1|9774.1|9793.1|9773.1|6
1651126560000|2022-04-28 06:16:00|9793.9|9773.9|9792.9|9772.9|9793.9|9773.9|9792.9|9772.9|4
1651126570000|2022-04-28 06:16:10|9793.4|9773.4|9792.1|9772.1|9793.4|9773.4|9792.1|9772.1|6
1651126600000|2022-04-28 06:16:40|9792.4|9772.4|9792.4|9772.4|9792.4|9772.4|9792.4|9772.4|1
1651126610000|2022-04-28 06:16:50|9792.9|9772.9|9792.4|9772.4|9792.9|9772.9|9792.1|9772.1|3
1651126620000|2022-04-28 06:17:00|9792.1|9772.1|9793.4|9773.4|9793.6|9773.6|9792.1|9772.1|5
1651126630000|2022-04-28 06:17:10|9793.6|9773.6|9793.6|9773.6|9794.4|9774.4|9793.4|9773.4|5
1651126640000|2022-04-28 06:17:20|9793.9|9773.9|9793.6|9773.6|9794.1|9774.1|9793.6|9773.6|4
1651126650000|2022-04-28 06:17:30|9793.4|9773.4|9793.1|9773.1|9793.4|9773.4|9792.6|9772.6|6
1651126660000|2022-04-28 06:17:40|9793.4|9773.4|9792.9|9772.9|9793.4|9773.4|9792.9|9772.9|2
1651126690000|2022-04-28 06:18:10|9793.6|9773.6|9793.6|9773.6|9794.1|9774.1|9793.6|9773.6|4
1651126700000|2022-04-28 06:18:20|9793.4|9773.4|9793.4|9773.4|9793.4|9773.4|9792.9|9772.9|4
1651126710000|2022-04-28 06:18:30|9793.6|9773.6|9793.6|9773.6|9793.6|9773.6|9793.6|9773.6|1
1651126720000|2022-04-28 06:18:40|9793.9|9773.9|9793.6|9773.6|9794.1|9774.1|9793.6|9773.6|3
1651126730000|2022-04-28 06:18:50|9793.4|9773.4|9792.9|9772.9|9793.4|9773.4|9792.9|9772.9|3
1651126740000|2022-04-28 06:19:00|9792.6|9772.6|9792.6|9772.6|9792.6|9772.6|9792.6|9772.6|1
1651126760000|2022-04-28 06:19:20|9792.9|9772.9|9792.6|9772.6|9792.9|9772.9|9792.6|9772.6|2
1651126780000|2022-04-28 06:19:40|9792.1|9772.1|9792.1|9772.1|9792.1|9772.1|9792.1|9772.1|1
1651126790000|2022-04-28 06:19:50|9792.4|9772.4|9793.9|9773.9|9793.9|9773.9|9792.4|9772.4|5
1651126800000|2022-04-28 06:20:00|9794.6|9774.6|9797.4|9777.4|9797.6|9777.6|9794.6|9774.6|6
1651126810000|2022-04-28 06:20:10|9797.1|9777.1|9797.1|9777.1|9797.4|9777.4|9796.6|9776.6|9
1651126820000|2022-04-28 06:20:20|9796.9|9776.9|9796.1|9776.1|9797.1|9777.1|9795.9|9775.9|9
1651126830000|2022-04-28 06:20:30|9795.9|9775.9|9795.1|9775.1|9795.9|9775.9|9794.9|9774.9|6
1651126840000|2022-04-28 06:20:40|9794.9|9774.9|9794.9|9774.9|9795.1|9775.1|9794.9|9774.9|3
1651126850000|2022-04-28 06:20:50|9795.1|9775.1|9795.6|9775.6|9795.6|9775.6|9795.1|9775.1|2
1651126860000|2022-04-28 06:21:00|9795.4|9775.4|9796.1|9776.1|9796.1|9776.1|9794.9|9774.9|5
1651126870000|2022-04-28 06:21:10|9796.4|9776.4|9797.4|9777.4|9797.4|9777.4|9796.4|9776.4|3
1651126880000|2022-04-28 06:21:20|9797.1|9777.1|9797.4|9777.4|9797.4|9777.4|9797.1|9777.1|2
1651126890000|2022-04-28 06:21:30|9797.1|9777.1|9797.1|9777.1|9797.4|9777.4|9797.1|9777.1|3
1651126900000|2022-04-28 06:21:40|9797.4|9777.4|9797.1|9777.1|9797.4|9777.4|9797.1|9777.1|2
1651126910000|2022-04-28 06:21:50|9796.9|9776.9|9796.1|9776.1|9796.9|9776.9|9796.1|9776.1|2
1651126920000|2022-04-28 06:22:00|9796.4|9776.4|9796.4|9776.4|9796.4|9776.4|9796.4|9776.4|1
1651126930000|2022-04-28 06:22:10|9795.9|9775.9|9795.9|9775.9|9796.1|9776.1|9795.6|9775.6|5
1651126940000|2022-04-28 06:22:20|9796.1|9776.1|9796.1|9776.1|9796.1|9776.1|9796.1|9776.1|1
1651126950000|2022-04-28 06:22:30|9795.9|9775.9|9795.6|9775.6|9795.9|9775.9|9795.6|9775.6|2
1651126970000|2022-04-28 06:22:50|9796.8|9776.8|9801.1|9781.1|9801.1|9781.1|9796.8|9776.8|10
1651126980000|2022-04-28 06:23:00|9801.4|9781.4|9801.4|9781.4|9801.4|9781.4|9801.4|9781.4|1
1651126990000|2022-04-28 06:23:10|9801.1|9781.1|9798.6|9778.6|9801.1|9781.1|9795.9|9775.9|6
1651127000000|2022-04-28 06:23:20|9798.3|9778.3|9799|9779|9799|9779|9797.4|9777.4|8
1651127010000|2022-04-28 06:23:30|9800.9|9780.9|9802.1|9782.1|9802.1|9782.1|9800.9|9780.9|4
1651127020000|2022-04-28 06:23:40|9802.6|9782.6|9801.4|9781.4|9803.1|9783.1|9801.4|9781.4|12
1651127030000|2022-04-28 06:23:50|9801.6|9781.6|9801.4|9781.4|9802.1|9782.1|9801.4|9781.4|4
1651127040000|2022-04-28 06:24:00|9801.1|9781.1|9801.6|9781.6|9802.1|9782.1|9800.9|9780.9|4
1651127050000|2022-04-28 06:24:10|9802.5|9782.5|9802.6|9782.6|9802.9|9782.9|9802.1|9782.1|6
1651127060000|2022-04-28 06:24:20|9802.1|9782.1|9797.8|9777.8|9802.1|9782.1|9796.4|9776.4|11
1651127070000|2022-04-28 06:24:30|9797.4|9777.4|9797.4|9777.4|9797.4|9777.4|9797.4|9777.4|1
1651127080000|2022-04-28 06:24:40|9795.9|9775.9|9796.9|9776.9|9796.9|9776.9|9795.9|9775.9|4
1651127090000|2022-04-28 06:24:50|9797.1|9777.1|9797.1|9777.1|9797.1|9777.1|9797.1|9777.1|1
1651127100000|2022-04-28 06:25:00|9797.4|9777.4|9802|9782|9802|9782|9797.4|9777.4|5
1651127110000|2022-04-28 06:25:10|9801.6|9781.6|9801.6|9781.6|9801.6|9781.6|9801.6|9781.6|1
1651127120000|2022-04-28 06:25:20|9801.9|9781.9|9801.4|9781.4|9801.9|9781.9|9801.4|9781.4|2
1651127130000|2022-04-28 06:25:30|9801.1|9781.1|9800.4|9780.4|9801.1|9781.1|9800.4|9780.4|2
1651127140000|2022-04-28 06:25:40|9799.9|9779.9|9798.1|9778.1|9799.9|9779.9|9798.1|9778.1|6
1651127150000|2022-04-28 06:25:50|9797.9|9777.9|9797.9|9777.9|9798.4|9778.4|9797.9|9777.9|3
1651127160000|2022-04-28 06:26:00|9798.4|9778.4|9798.4|9778.4|9798.4|9778.4|9798.4|9778.4|1
1651127170000|2022-04-28 06:26:10|9798.1|9778.1|9798.1|9778.1|9798.4|9778.4|9797.9|9777.9|4
1651127180000|2022-04-28 06:26:20|9798.4|9778.4|9798.4|9778.4|9798.4|9778.4|9798.4|9778.4|1
1651127190000|2022-04-28 06:26:30|9798.1|9778.1|9798.6|9778.6|9798.6|9778.6|9798.1|9778.1|3
1651127200000|2022-04-28 06:26:40|9800.1|9780.1|9800.6|9780.6|9800.6|9780.6|9800.1|9780.1|2
1651127220000|2022-04-28 06:27:00|9801.1|9781.1|9802.6|9782.6|9802.6|9782.6|9800.9|9780.9|5
1651127240000|2022-04-28 06:27:20|9802.9|9782.9|9803.6|9783.6|9803.9|9783.9|9802.9|9782.9|6
1651127250000|2022-04-28 06:27:30|9803.4|9783.4|9803.6|9783.6|9804.4|9784.4|9803.1|9783.1|10
1651127260000|2022-04-28 06:27:40|9803.4|9783.4|9803.4|9783.4|9803.6|9783.6|9803.4|9783.4|3
1651127270000|2022-04-28 06:27:50|9803.6|9783.6|9804.1|9784.1|9804.1|9784.1|9802.9|9782.9|5
1651127280000|2022-04-28 06:28:00|9805.6|9785.6|9805.8|9785.8|9806.1|9786.1|9805.6|9785.6|4
1651127290000|2022-04-28 06:28:10|9806.3|9786.3|9806.9|9786.9|9806.9|9786.9|9806.3|9786.3|4
1651127300000|2022-04-28 06:28:20|9806.6|9786.6|9807.1|9787.1|9807.1|9787.1|9806.6|9786.6|3
1651127310000|2022-04-28 06:28:30|9806.9|9786.9|9809.6|9789.6|9810.6|9790.6|9806.9|9786.9|6
1651127320000|2022-04-28 06:28:40|9809.1|9789.1|9809.4|9789.4|9809.9|9789.9|9809.1|9789.1|4
1651127330000|2022-04-28 06:28:50|9809.6|9789.6|9809.6|9789.6|9809.6|9789.6|9809.6|9789.6|1
1651127340000|2022-04-28 06:29:00|9810.4|9790.4|9809.9|9789.9|9810.4|9790.4|9809.9|9789.9|5
1651127350000|2022-04-28 06:29:10|9809.6|9789.6|9807.4|9787.4|9809.6|9789.6|9807.4|9787.4|5
1651127360000|2022-04-28 06:29:20|9808.5|9788.5|9808.8|9788.8|9808.8|9788.8|9808.5|9788.5|3
1651127370000|2022-04-28 06:29:30|9807.8|9787.8|9805.9|9785.9|9807.8|9787.8|9805.9|9785.9|3
1651127380000|2022-04-28 06:29:40|9805.4|9785.4|9804.1|9784.1|9805.4|9785.4|9804.1|9784.1|4
1651127390000|2022-04-28 06:29:50|9804.4|9784.4|9804.1|9784.1|9804.4|9784.4|9804.1|9784.1|4
1651127400000|2022-04-28 06:30:00|9803.9|9783.9|9802.1|9782.1|9803.9|9783.9|9802.1|9782.1|7
1651127410000|2022-04-28 06:30:10|9802.4|9782.4|9802.1|9782.1|9802.6|9782.6|9801.4|9781.4|13
1651127420000|2022-04-28 06:30:20|9802.4|9782.4|9801.9|9781.9|9802.4|9782.4|9801.9|9781.9|2
1651127430000|2022-04-28 06:30:30|9801.6|9781.6|9799.9|9779.9|9801.6|9781.6|9799.9|9779.9|4
1651127440000|2022-04-28 06:30:40|9800.1|9780.1|9801.4|9781.4|9801.4|9781.4|9800.1|9780.1|7
1651127450000|2022-04-28 06:30:50|9801.6|9781.6|9801.9|9781.9|9801.9|9781.9|9801.6|9781.6|2
1651127460000|2022-04-28 06:31:00|9802.4|9782.4|9801.4|9781.4|9802.6|9782.6|9801.4|9781.4|5
1651127470000|2022-04-28 06:31:10|9801.9|9781.9|9802.1|9782.1|9802.6|9782.6|9801.9|9781.9|3
1651127480000|2022-04-28 06:31:20|9802.6|9782.6|9802.9|9782.9|9803.1|9783.1|9802.1|9782.1|8
1651127490000|2022-04-28 06:31:30|9802.6|9782.6|9802.9|9782.9|9802.9|9782.9|9802.6|9782.6|2
1651127500000|2022-04-28 06:31:40|9803.1|9783.1|9801.6|9781.6|9803.1|9783.1|9801.6|9781.6|7
1651127510000|2022-04-28 06:31:50|9802.1|9782.1|9802.1|9782.1|9802.1|9782.1|9801.9|9781.9|3
1651127520000|2022-04-28 06:32:00|9802.4|9782.4|9802.6|9782.6|9802.6|9782.6|9801.1|9781.1|5
1651127530000|2022-04-28 06:32:10|9802.4|9782.4|9802.9|9782.9|9803.4|9783.4|9802.4|9782.4|6
1651127540000|2022-04-28 06:32:20|9802.6|9782.6|9803.1|9783.1|9803.4|9783.4|9802.4|9782.4|8
1651127550000|2022-04-28 06:32:30|9802.4|9782.4|9804.9|9784.9|9805|9785|9802.4|9782.4|3
1651127560000|2022-04-28 06:32:40|9804.8|9784.8|9804.1|9784.1|9804.8|9784.8|9804.1|9784.1|2
1651127570000|2022-04-28 06:32:50|9803.6|9783.6|9803.6|9783.6|9803.6|9783.6|9803.1|9783.1|3
1651127580000|2022-04-28 06:33:00|9803.4|9783.4|9803.6|9783.6|9803.6|9783.6|9803.4|9783.4|2
1651127600000|2022-04-28 06:33:20|9804.1|9784.1|9804.1|9784.1|9804.1|9784.1|9804.1|9784.1|1
1651127610000|2022-04-28 06:33:30|9803.9|9783.9|9803.1|9783.1|9803.9|9783.9|9803.1|9783.1|3
1651127620000|2022-04-28 06:33:40|9802.9|9782.9|9802.9|9782.9|9802.9|9782.9|9802.9|9782.9|1
1651127640000|2022-04-28 06:34:00|9802.6|9782.6|9801.6|9781.6|9802.6|9782.6|9801.6|9781.6|4
1651127650000|2022-04-28 06:34:10|9800.9|9780.9|9800.9|9780.9|9800.9|9780.9|9800.6|9780.6|3
1651127660000|2022-04-28 06:34:20|9801.1|9781.1|9804.6|9784.6|9804.6|9784.6|9801.1|9781.1|6
1651127670000|2022-04-28 06:34:30|9804.4|9784.4|9804.1|9784.1|9804.4|9784.4|9803.9|9783.9|3
1651127680000|2022-04-28 06:34:40|9803.6|9783.6|9801.9|9781.9|9803.6|9783.6|9801.9|9781.9|4
1651127690000|2022-04-28 06:34:50|9800.4|9780.4|9799.1|9779.1|9800.4|9780.4|9799.1|9779.1|3
1651127700000|2022-04-28 06:35:00|9798.6|9778.6|9798.1|9778.1|9798.6|9778.6|9798.1|9778.1|2
1651127710000|2022-04-28 06:35:10|9796.9|9776.9|9796.6|9776.6|9796.9|9776.9|9796.6|9776.6|2
1651127720000|2022-04-28 06:35:20|9797.1|9777.1|9796.9|9776.9|9797.1|9777.1|9796.9|9776.9|2
1651127750000|2022-04-28 06:35:50|9797.1|9777.1|9800.6|9780.6|9800.6|9780.6|9797.1|9777.1|3
1651127760000|2022-04-28 06:36:00|9800.4|9780.4|9798.1|9778.1|9800.4|9780.4|9798|9778|6
1651127770000|2022-04-28 06:36:10|9797.9|9777.9|9797.9|9777.9|9797.9|9777.9|9796.9|9776.9|4
1651127780000|2022-04-28 06:36:20|9798.1|9778.1|9798.1|9778.1|9798.1|9778.1|9798.1|9778.1|1
1651127790000|2022-04-28 06:36:30|9798.4|9778.4|9798.4|9778.4|9798.4|9778.4|9798.4|9778.4|1
1651127800000|2022-04-28 06:36:40|9798.9|9778.9|9798.4|9778.4|9798.9|9778.9|9798.4|9778.4|2
1651127810000|2022-04-28 06:36:50|9797.4|9777.4|9793.1|9773.1|9797.4|9777.4|9793.1|9773.1|3
1651127820000|2022-04-28 06:37:00|9793.4|9773.4|9793.6|9773.6|9793.9|9773.9|9793.4|9773.4|3
1651127830000|2022-04-28 06:37:10|9793.9|9773.9|9793.9|9773.9|9794.1|9774.1|9793.9|9773.9|3
1651127840000|2022-04-28 06:37:20|9793.6|9773.6|9794.6|9774.6|9794.9|9774.9|9793.6|9773.6|5
1651127850000|2022-04-28 06:37:30|9794.4|9774.4|9794.1|9774.1|9794.9|9774.9|9793.9|9773.9|7
1651127860000|2022-04-28 06:37:40|9794.6|9774.6|9796.6|9776.6|9796.9|9776.9|9794.6|9774.6|9
1651127870000|2022-04-28 06:37:50|9795.9|9775.9|9795.6|9775.6|9795.9|9775.9|9795.6|9775.6|2
1651127880000|2022-04-28 06:38:00|9796.1|9776.1|9795.6|9775.6|9796.1|9776.1|9795.4|9775.4|5
1651127890000|2022-04-28 06:38:10|9796.1|9776.1|9795.4|9775.4|9796.1|9776.1|9795.4|9775.4|3
1651127900000|2022-04-28 06:38:20|9795.6|9775.6|9795.4|9775.4|9795.6|9775.6|9795.4|9775.4|2
1651127910000|2022-04-28 06:38:30|9795.6|9775.6|9795.9|9775.9|9795.9|9775.9|9795.4|9775.4|3
1651127920000|2022-04-28 06:38:40|9795.4|9775.4|9794.6|9774.6|9795.4|9775.4|9793.9|9773.9|7
1651127930000|2022-04-28 06:38:50|9795.1|9775.1|9796.6|9776.6|9796.6|9776.6|9795.1|9775.1|5
1651127940000|2022-04-28 06:39:00|9797.1|9777.1|9797.9|9777.9|9798.4|9778.4|9797.1|9777.1|5
1651127970000|2022-04-28 06:39:30|9798.1|9778.1|9799.1|9779.1|9799.1|9779.1|9798.1|9778.1|2
1651127980000|2022-04-28 06:39:40|9798.9|9778.9|9797.6|9777.6|9798.9|9778.9|9797.6|9777.6|4
1651127990000|2022-04-28 06:39:50|9797.9|9777.9|9798.4|9778.4|9798.4|9778.4|9797.9|9777.9|2
1651128000000|2022-04-28 06:40:00|9797.9|9777.9|9797.9|9777.9|9797.9|9777.9|9797.9|9777.9|1
1651128010000|2022-04-28 06:40:10|9798.4|9778.4|9798.6|9778.6|9798.6|9778.6|9798.4|9778.4|2
1651128030000|2022-04-28 06:40:30|9799.6|9779.6|9797.4|9777.4|9800.6|9780.6|9797.4|9777.4|8
1651128040000|2022-04-28 06:40:40|9797.1|9777.1|9797.1|9777.1|9797.1|9777.1|9797.1|9777.1|1
1651128050000|2022-04-28 06:40:50|9796.9|9776.9|9796.6|9776.6|9796.9|9776.9|9796.6|9776.6|2
1651128060000|2022-04-28 06:41:00|9796.1|9776.1|9796.1|9776.1|9796.1|9776.1|9795.9|9775.9|3
1651128070000|2022-04-28 06:41:10|9797.1|9777.1|9796.9|9776.9|9797.1|9777.1|9796.9|9776.9|2
1651128080000|2022-04-28 06:41:20|9796.6|9776.6|9796.6|9776.6|9796.6|9776.6|9796.6|9776.6|1
1651128090000|2022-04-28 06:41:30|9797.1|9777.1|9797.1|9777.1|9797.1|9777.1|9797.1|9777.1|1
1651128100000|2022-04-28 06:41:40|9797.4|9777.4|9797.4|9777.4|9797.4|9777.4|9797.4|9777.4|1
1651128110000|2022-04-28 06:41:50|9797.1|9777.1|9796.6|9776.6|9797.1|9777.1|9796.6|9776.6|2
1651128120000|2022-04-28 06:42:00|9796.9|9776.9|9797.4|9777.4|9797.4|9777.4|9796.9|9776.9|3
1651128130000|2022-04-28 06:42:10|9797.1|9777.1|9797.1|9777.1|9797.1|9777.1|9797.1|9777.1|1
1651128140000|2022-04-28 06:42:20|9796.6|9776.6|9795.9|9775.9|9796.6|9776.6|9795.9|9775.9|3
1651128150000|2022-04-28 06:42:30|9796.4|9776.4|9797.9|9777.9|9798.1|9778.1|9796.4|9776.4|7
1651128160000|2022-04-28 06:42:40|9797.6|9777.6|9797.9|9777.9|9797.9|9777.9|9797.6|9777.6|4
1651128170000|2022-04-28 06:42:50|9798.1|9778.1|9798.9|9778.9|9798.9|9778.9|9798.1|9778.1|3
1651128180000|2022-04-28 06:43:00|9799.6|9779.6|9803.6|9783.6|9803.6|9783.6|9799.6|9779.6|8
1651128190000|2022-04-28 06:43:10|9804.1|9784.1|9804.6|9784.6|9804.6|9784.6|9804.1|9784.1|3
1651128200000|2022-04-28 06:43:20|9804.1|9784.1|9803.6|9783.6|9804.6|9784.6|9803.6|9783.6|4
1651128210000|2022-04-28 06:43:30|9803.9|9783.9|9803.9|9783.9|9803.9|9783.9|9803.9|9783.9|1
1651128220000|2022-04-28 06:43:40|9802.6|9782.6|9803.1|9783.1|9803.6|9783.6|9802.6|9782.6|6
1651128230000|2022-04-28 06:43:50|9802.9|9782.9|9802.1|9782.1|9802.9|9782.9|9802.1|9782.1|5
1651128240000|2022-04-28 06:44:00|9802.4|9782.4|9803.1|9783.1|9803.9|9783.9|9801.6|9781.6|5
1651128250000|2022-04-28 06:44:10|9802.9|9782.9|9803.9|9783.9|9804.1|9784.1|9802.9|9782.9|7
1651128260000|2022-04-28 06:44:20|9803.6|9783.6|9805.9|9785.9|9806.4|9786.4|9803.6|9783.6|13
1651128270000|2022-04-28 06:44:30|9806.1|9786.1|9805.6|9785.6|9807.1|9787.1|9805.6|9785.6|11
1651128280000|2022-04-28 06:44:40|9806.1|9786.1|9805.9|9785.9|9806.4|9786.4|9805.6|9785.6|6
1651128290000|2022-04-28 06:44:50|9805.6|9785.6|9806.9|9786.9|9806.9|9786.9|9805.6|9785.6|10
1651128300000|2022-04-28 06:45:00|9806.6|9786.6|9805.6|9785.6|9806.6|9786.6|9805.4|9785.4|5
1651128310000|2022-04-28 06:45:10|9805.9|9785.9|9805.6|9785.6|9805.9|9785.9|9805.6|9785.6|2
1651128320000|2022-04-28 06:45:20|9805.9|9785.9|9805.6|9785.6|9805.9|9785.9|9805.6|9785.6|2
1651128340000|2022-04-28 06:45:40|9805.9|9785.9|9805.1|9785.1|9805.9|9785.9|9805.1|9785.1|6
1651128350000|2022-04-28 06:45:50|9805.4|9785.4|9805.4|9785.4|9805.4|9785.4|9805.4|9785.4|1
1651128360000|2022-04-28 06:46:00|9805.6|9785.6|9805.6|9785.6|9806.1|9786.1|9805.4|9785.4|6
1651128370000|2022-04-28 06:46:10|9805.4|9785.4|9805.6|9785.6|9805.6|9785.6|9805.4|9785.4|4
1651128380000|2022-04-28 06:46:20|9805.4|9785.4|9805.1|9785.1|9805.4|9785.4|9805.1|9785.1|2
1651128390000|2022-04-28 06:46:30|9805.9|9785.9|9804.9|9784.9|9805.9|9785.9|9804.6|9784.6|4
1651128400000|2022-04-28 06:46:40|9805.1|9785.1|9806.4|9786.4|9806.9|9786.9|9805.1|9785.1|4
1651128410000|2022-04-28 06:46:50|9806.6|9786.6|9806.6|9786.6|9806.6|9786.6|9806.6|9786.6|1
1651128420000|2022-04-28 06:47:00|9806.9|9786.9|9809.4|9789.4|9809.4|9789.4|9806.9|9786.9|3
1651128430000|2022-04-28 06:47:10|9809.6|9789.6|9809.1|9789.1|9809.6|9789.6|9809.1|9789.1|3
1651128440000|2022-04-28 06:47:20|9809.4|9789.4|9808.9|9788.9|9809.4|9789.4|9808.6|9788.6|4
1651128460000|2022-04-28 06:47:40|9807.5|9787.5|9807|9787|9807.5|9787.5|9807|9787|2
1651128470000|2022-04-28 06:47:50|9807.1|9787.1|9807.1|9787.1|9807.1|9787.1|9807.1|9787.1|1
1651128480000|2022-04-28 06:48:00|9807.4|9787.4|9807.4|9787.4|9807.4|9787.4|9807.4|9787.4|1
1651128500000|2022-04-28 06:48:20|9806.6|9786.6|9800.6|9780.6|9806.6|9786.6|9800.6|9780.6|7
1651128520000|2022-04-28 06:48:40|9800.9|9780.9|9801.4|9781.4|9801.4|9781.4|9800.9|9780.9|2
1651128530000|2022-04-28 06:48:50|9801.6|9781.6|9802.9|9782.9|9803.3|9783.3|9801.4|9781.4|5
1651128540000|2022-04-28 06:49:00|9802.6|9782.6|9801.9|9781.9|9802.6|9782.6|9801.9|9781.9|4
1651128550000|2022-04-28 06:49:10|9801.8|9781.8|9804.1|9784.1|9804.1|9784.1|9801.6|9781.6|7
1651128560000|2022-04-28 06:49:20|9803.9|9783.9|9802.9|9782.9|9803.9|9783.9|9802.9|9782.9|6
1651128570000|2022-04-28 06:49:30|9803.4|9783.4|9804.4|9784.4|9804.9|9784.9|9803.4|9783.4|9
1651128580000|2022-04-28 06:49:40|9804.1|9784.1|9806.1|9786.1|9806.1|9786.1|9804.1|9784.1|11
1651128590000|2022-04-28 06:49:50|9805.6|9785.6|9806.9|9786.9|9807.1|9787.1|9805.4|9785.4|11
1651128600000|2022-04-28 06:50:00|9807.1|9787.1|9807.1|9787.1|9807.1|9787.1|9806.6|9786.6|6
1651128610000|2022-04-28 06:50:10|9806.9|9786.9|9806.1|9786.1|9806.9|9786.9|9806.1|9786.1|2
1651128620000|2022-04-28 06:50:20|9806.4|9786.4|9807.6|9787.6|9807.6|9787.6|9806.4|9786.4|4
1651128630000|2022-04-28 06:50:30|9808.1|9788.1|9809.6|9789.6|9809.6|9789.6|9807.9|9787.9|10
1651128640000|2022-04-28 06:50:40|9809.4|9789.4|9810.1|9790.1|9810.1|9790.1|9809.4|9789.4|6
1651128650000|2022-04-28 06:50:50|9810.4|9790.4|9812.1|9792.1|9812.6|9792.6|9810.4|9790.4|16
1651128660000|2022-04-28 06:51:00|9811.9|9791.9|9812.1|9792.1|9812.4|9792.4|9810.9|9790.9|12
1651128670000|2022-04-28 06:51:10|9811.9|9791.9|9812.1|9792.1|9813.4|9793.4|9811.6|9791.6|8
1651128680000|2022-04-28 06:51:20|9812.4|9792.4|9812.4|9792.4|9812.4|9792.4|9812.4|9792.4|1
1651128690000|2022-04-28 06:51:30|9812.9|9792.9|9811.4|9791.4|9812.9|9792.9|9810.6|9790.6|7
1651128700000|2022-04-28 06:51:40|9811.9|9791.9|9811.6|9791.6|9812.1|9792.1|9811.6|9791.6|3
1651128710000|2022-04-28 06:51:50|9811.4|9791.4|9811.6|9791.6|9811.6|9791.6|9811.4|9791.4|2
1651128720000|2022-04-28 06:52:00|9811.4|9791.4|9811.6|9791.6|9811.6|9791.6|9811.4|9791.4|4
1651128730000|2022-04-28 06:52:10|9811.9|9791.9|9814.4|9794.4|9814.4|9794.4|9811.9|9791.9|6
1651128740000|2022-04-28 06:52:20|9814.6|9794.6|9814.9|9794.9|9814.9|9794.9|9814.6|9794.6|2
1651128750000|2022-04-28 06:52:30|9815.1|9795.1|9815.1|9795.1|9815.1|9795.1|9814.9|9794.9|3
1651128760000|2022-04-28 06:52:40|9814.9|9794.9|9814.1|9794.1|9815.4|9795.4|9814.1|9794.1|6
1651128770000|2022-04-28 06:52:50|9815.4|9795.4|9812.4|9792.4|9815.6|9795.6|9812.4|9792.4|4
1651128780000|2022-04-28 06:53:00|9812.6|9792.6|9813.1|9793.1|9813.1|9793.1|9812.6|9792.6|5
1651128790000|2022-04-28 06:53:10|9812.9|9792.9|9812.9|9792.9|9812.9|9792.9|9812.9|9792.9|1
1651128800000|2022-04-28 06:53:20|9812.6|9792.6|9812.6|9792.6|9812.6|9792.6|9812.4|9792.4|3
1651128810000|2022-04-28 06:53:30|9813.6|9793.6|9814.6|9794.6|9814.6|9794.6|9813.6|9793.6|3
1651128820000|2022-04-28 06:53:40|9814.9|9794.9|9815.6|9795.6|9815.6|9795.6|9814.9|9794.9|2
1651128830000|2022-04-28 06:53:50|9815.4|9795.4|9815.1|9795.1|9815.4|9795.4|9815.1|9795.1|2
1651128850000|2022-04-28 06:54:10|9814.9|9794.9|9814.9|9794.9|9814.9|9794.9|9814.9|9794.9|1
1651128860000|2022-04-28 06:54:20|9814.4|9794.4|9814.4|9794.4|9814.4|9794.4|9814.4|9794.4|1
1651128890000|2022-04-28 06:54:50|9814.1|9794.1|9812|9792|9814.1|9794.1|9812|9792|2
1651128900000|2022-04-28 06:55:00|9812.1|9792.1|9806.8|9796.8|9812.1|9796.8|9806.8|9791.9|4
1651128910000|2022-04-28 06:55:10|9806|9796|9803.6|9793.6|9806|9796|9803.6|9793.6|4
1651128920000|2022-04-28 06:55:20|9803.1|9793.1|9803.1|9793.1|9803.1|9793.1|9802.9|9792.9|3
1651128930000|2022-04-28 06:55:30|9803.4|9793.4|9803.9|9793.9|9803.9|9793.9|9803.4|9793.4|3
1651128950000|2022-04-28 06:55:50|9803.6|9793.6|9802.9|9792.9|9803.6|9793.6|9802.9|9792.9|2
1651128960000|2022-04-28 06:56:00|9802.6|9792.6|9802.6|9792.6|9802.6|9792.6|9802.6|9792.6|1
1651128970000|2022-04-28 06:56:10|9802.1|9792.1|9802.1|9792.1|9802.1|9792.1|9802.1|9792.1|1
1651129000000|2022-04-28 06:56:40|9802.6|9792.6|9802.6|9792.6|9802.6|9792.6|9802.6|9792.6|1
1651129010000|2022-04-28 06:56:50|9802.1|9792.1|9802.1|9792.1|9802.1|9792.1|9802.1|9792.1|1
1651129020000|2022-04-28 06:57:00|9801.9|9791.9|9798.6|9788.6|9801.9|9791.9|9798.6|9788.6|9
1651129030000|2022-04-28 06:57:10|9798.9|9788.9|9798.6|9788.6|9799.1|9789.1|9797.6|9787.6|5
1651129050000|2022-04-28 06:57:30|9798.1|9788.1|9798.4|9788.4|9798.4|9788.4|9798.1|9788.1|2
1651129060000|2022-04-28 06:57:40|9798.1|9788.1|9797.9|9787.9|9798.1|9788.1|9797.9|9787.9|2
1651129070000|2022-04-28 06:57:50|9798.1|9788.1|9798.1|9788.1|9798.1|9788.1|9797.9|9787.9|3
1651129080000|2022-04-28 06:58:00|9798.9|9788.9|9795.8|9785.8|9798.9|9788.9|9795.8|9785.8|3
1651129090000|2022-04-28 06:58:10|9795.9|9785.9|9796.9|9786.9|9797.1|9787.1|9795.5|9785.5|10
1651129100000|2022-04-28 06:58:20|9796.4|9786.4|9796.1|9786.1|9797.4|9787.4|9796.1|9786.1|10
1651129110000|2022-04-28 06:58:30|9797.4|9787.4|9794.6|9784.6|9797.4|9787.4|9794.6|9784.6|13
1651129120000|2022-04-28 06:58:40|9794.9|9784.9|9794.9|9784.9|9794.9|9784.9|9794.9|9784.9|1
1651129140000|2022-04-28 06:59:00|9795.6|9785.6|9795.4|9785.4|9797.4|9787.4|9795.1|9785.1|9
1651129160000|2022-04-28 06:59:20|9794.9|9784.9|9793.4|9783.4|9794.9|9784.9|9792.9|9782.9|5
1651129170000|2022-04-28 06:59:30|9792.6|9782.6|9791.6|9781.6|9792.6|9782.6|9790.9|9780.9|8
1651129180000|2022-04-28 06:59:40|9791.4|9781.4|9792.6|9782.6|9792.9|9782.9|9791.4|9781.4|5
1651129190000|2022-04-28 06:59:50|9792.9|9782.9|9794.9|9784.9|9794.9|9784.9|9792.9|9782.9|6
1651129200000|2022-04-28 07:00:00|9794.6|9784.6|9799.6|9789.6|9799.6|9789.6|9793.9|9783.9|13
1651129210000|2022-04-28 07:00:10|9799.4|9789.4|9800.6|9790.6|9801.1|9791.1|9799.4|9789.4|8
1651129220000|2022-04-28 07:00:20|9800.4|9790.4|9800.9|9790.9|9800.9|9790.9|9800.4|9790.4|2
1651129230000|2022-04-28 07:00:30|9800.6|9790.6|9797.6|9787.6|9800.6|9790.6|9797.6|9787.6|3
1651129240000|2022-04-28 07:00:40|9797.4|9787.4|9796.4|9786.4|9797.4|9787.4|9795.6|9785.6|7
1651129250000|2022-04-28 07:00:50|9796.1|9786.1|9796.1|9786.1|9796.1|9786.1|9796.1|9786.1|1
1651129260000|2022-04-28 07:01:00|9798.9|9788.9|9798.6|9788.6|9798.9|9788.9|9798.1|9788.1|8
1651129270000|2022-04-28 07:01:10|9795.4|9785.4|9795.3|9785.3|9796.1|9786.1|9794.9|9784.9|5
1651129280000|2022-04-28 07:01:20|9795.5|9785.5|9795.4|9785.4|9795.5|9785.5|9795.4|9785.4|2
1651129290000|2022-04-28 07:01:30|9795.1|9785.1|9795.4|9785.4|9796.1|9786.1|9795.1|9785.1|9
1651129300000|2022-04-28 07:01:40|9795.9|9785.9|9799.6|9789.6|9799.6|9789.6|9795.1|9785.1|7
1651129310000|2022-04-28 07:01:50|9799.9|9789.9|9798.6|9788.6|9799.9|9789.9|9798.6|9788.6|4
1651129320000|2022-04-28 07:02:00|9798.9|9788.9|9800.4|9790.4|9802.6|9792.6|9798.9|9788.9|7
1651129330000|2022-04-28 07:02:10|9800.1|9790.1|9798.9|9788.9|9800.1|9790.1|9798.9|9788.9|2
1651129340000|2022-04-28 07:02:20|9798.6|9788.6|9798.6|9788.6|9798.6|9788.6|9798.6|9788.6|1
1651129350000|2022-04-28 07:02:30|9798.9|9788.9|9799.1|9789.1|9799.1|9789.1|9798.9|9788.9|2
1651129360000|2022-04-28 07:02:40|9798.6|9788.6|9799.1|9789.1|9799.1|9789.1|9798.6|9788.6|3
1651129380000|2022-04-28 07:03:00|9798.9|9788.9|9798.6|9788.6|9798.9|9788.9|9798.6|9788.6|2
1651129390000|2022-04-28 07:03:10|9798.4|9788.4|9797.1|9787.1|9798.4|9788.4|9797.1|9787.1|5
1651129400000|2022-04-28 07:03:20|9796.9|9786.9|9792.9|9782.9|9796.9|9786.9|9792.9|9782.9|13
1651129410000|2022-04-28 07:03:30|9792.6|9782.6|9793.4|9783.4|9793.4|9783.4|9792.6|9782.6|4
1651129420000|2022-04-28 07:03:40|9793.1|9783.1|9792.6|9782.6|9793.1|9783.1|9792.6|9782.6|2
1651129430000|2022-04-28 07:03:50|9792.9|9782.9|9792.6|9782.6|9792.9|9782.9|9792.6|9782.6|2
1651129440000|2022-04-28 07:04:00|9792.9|9782.9|9792.6|9782.6|9793.1|9783.1|9792.6|9782.6|4
1651129450000|2022-04-28 07:04:10|9792.4|9782.4|9792.9|9782.9|9792.9|9782.9|9792.4|9782.4|3
1651129460000|2022-04-28 07:04:20|9793.1|9783.1|9795.1|9785.1|9795.1|9785.1|9793.1|9783.1|2
1651129470000|2022-04-28 07:04:30|9794.9|9784.9|9794.9|9784.9|9794.9|9784.9|9794.9|9784.9|1
1651129480000|2022-04-28 07:04:40|9795.1|9785.1|9795.4|9785.4|9795.4|9785.4|9795.1|9785.1|2
1651129490000|2022-04-28 07:04:50|9795.6|9785.6|9795.6|9785.6|9795.6|9785.6|9795.6|9785.6|1
1651129500000|2022-04-28 07:05:00|9795.4|9785.4|9792.9|9782.9|9795.4|9785.4|9792.4|9782.4|5
1651129510000|2022-04-28 07:05:10|9792.4|9782.4|9792.1|9782.1|9792.4|9782.4|9792.1|9782.1|2
1651129520000|2022-04-28 07:05:20|9791.9|9781.9|9791.4|9781.4|9791.9|9781.9|9791.1|9781.1|4
1651129530000|2022-04-28 07:05:30|9791.1|9781.1|9788.4|9778.4|9791.1|9781.1|9787.1|9777.1|11
1651129540000|2022-04-28 07:05:40|9787.1|9777.1|9787.6|9777.6|9787.6|9777.6|9786.1|9776.1|6
1651129550000|2022-04-28 07:05:50|9787.9|9777.9|9787.9|9777.9|9787.9|9777.9|9787.9|9777.9|1
1651129560000|2022-04-28 07:06:00|9787.6|9777.6|9787.9|9777.9|9787.9|9777.9|9787.6|9777.6|2
1651129570000|2022-04-28 07:06:10|9788.1|9778.1|9788.1|9778.1|9788.1|9778.1|9788.1|9778.1|1
1651129580000|2022-04-28 07:06:20|9788.4|9778.4|9792.3|9782.3|9792.3|9782.3|9788.4|9778.4|3
1651129590000|2022-04-28 07:06:30|9792.6|9782.6|9793.4|9783.4|9793.4|9783.4|9792.6|9782.6|2
1651129600000|2022-04-28 07:06:40|9793.6|9783.6|9795.6|9785.6|9795.6|9785.6|9793.6|9783.6|2
1651129610000|2022-04-28 07:06:50|9796.1|9786.1|9795.9|9785.9|9796.1|9786.1|9795.9|9785.9|2
1651129620000|2022-04-28 07:07:00|9795.6|9785.6|9796.1|9786.1|9796.1|9786.1|9795.6|9785.6|3
1651129630000|2022-04-28 07:07:10|9795.9|9785.9|9795.6|9785.6|9795.9|9785.9|9795.6|9785.6|2
1651129650000|2022-04-28 07:07:30|9795.4|9785.4|9796.1|9786.1|9796.4|9786.4|9795.4|9785.4|4
1651129660000|2022-04-28 07:07:40|9795.9|9785.9|9799.6|9789.6|9799.6|9789.6|9795.6|9785.6|5
1651129670000|2022-04-28 07:07:50|9799.4|9789.4|9799.6|9789.6|9799.6|9789.6|9799.4|9789.4|2
1651129680000|2022-04-28 07:08:00|9799.9|9789.9|9799.4|9789.4|9799.9|9789.9|9799.4|9789.4|2
1651129690000|2022-04-28 07:08:10|9799.6|9789.6|9799.4|9789.4|9799.6|9789.6|9799.4|9789.4|2
1651129700000|2022-04-28 07:08:20|9799.6|9789.6|9799.6|9789.6|9799.6|9789.6|9799.4|9789.4|3
1651129710000|2022-04-28 07:08:30|9799.4|9789.4|9799.6|9789.6|9799.6|9789.6|9799.4|9789.4|2
1651129720000|2022-04-28 07:08:40|9799.9|9789.9|9797.6|9787.6|9799.9|9789.9|9797.1|9787.1|5
1651129740000|2022-04-28 07:09:00|9797.9|9787.9|9798.4|9788.4|9798.4|9788.4|9797.9|9787.9|2
1651129750000|2022-04-28 07:09:10|9798.1|9788.1|9798.4|9788.4|9798.4|9788.4|9798.1|9788.1|2
1651129780000|2022-04-28 07:09:40|9798.9|9788.9|9798.9|9788.9|9798.9|9788.9|9798.9|9788.9|1
1651129790000|2022-04-28 07:09:50|9798.4|9788.4|9798.4|9788.4|9798.4|9788.4|9798.1|9788.1|3
1651129800000|2022-04-28 07:10:00|9798.6|9788.6|9802.4|9792.4|9802.6|9792.6|9798.6|9788.6|5
1651129810000|2022-04-28 07:10:10|9802.1|9792.1|9802.9|9792.9|9802.9|9792.9|9802.1|9792.1|4
1651129820000|2022-04-28 07:10:20|9802.6|9792.6|9800.1|9790.1|9802.6|9792.6|9800.1|9790.1|9
1651129830000|2022-04-28 07:10:30|9799.9|9789.9|9797.6|9787.6|9799.9|9789.9|9797.6|9787.6|8
1651129840000|2022-04-28 07:10:40|9797.4|9787.4|9796.9|9786.9|9797.4|9787.4|9796.9|9786.9|6
1651129850000|2022-04-28 07:10:50|9796.4|9786.4|9796.1|9786.1|9796.4|9786.4|9796.1|9786.1|2
1651129890000|2022-04-28 07:11:30|9796.4|9786.4|9798.6|9788.6|9799.1|9789.1|9796.4|9786.4|4
1651129900000|2022-04-28 07:11:40|9799.9|9789.9|9801.4|9791.4|9801.4|9791.4|9799.9|9789.9|2
1651129910000|2022-04-28 07:11:50|9801.6|9791.6|9805.4|9795.4|9805.4|9795.4|9801.6|9791.6|8
1651129920000|2022-04-28 07:12:00|9805.9|9795.9|9808.6|9798.6|9808.6|9798.6|9805.9|9795.9|4
1651129930000|2022-04-28 07:12:10|9808.9|9798.9|9812.1|9802.1|9813.1|9803.1|9808.9|9798.9|12
1651129940000|2022-04-28 07:12:20|9812.4|9802.4|9813.1|9803.1|9814.6|9804.6|9812.4|9802.4|9
1651129950000|2022-04-28 07:12:30|9813.4|9803.4|9820.9|9810.9|9820.9|9810.9|9813.4|9803.4|9
1651129960000|2022-04-28 07:12:40|9820.6|9810.6|9820.8|9810.8|9820.8|9810.8|9818.6|9808.6|18
1651129970000|2022-04-28 07:12:50|9821.4|9811.4|9821|9811|9821.4|9811.4|9818.3|9808.3|9
1651129980000|2022-04-28 07:13:00|9822.5|9812.5|9825.8|9815.8|9825.8|9815.8|9822.4|9812.4|15
1651129990000|2022-04-28 07:13:10|9826.9|9816.9|9828.5|9818.5|9828.5|9818.5|9826.9|9816.9|2
1651130000000|2022-04-28 07:13:20|9828.3|9818.3|9827.3|9817.3|9828.3|9818.3|9825.6|9815.6|7
1651130010000|2022-04-28 07:13:30|9826|9816|9825.9|9815.9|9826|9816|9825.9|9815.9|2
1651130020000|2022-04-28 07:13:40|9826.1|9816.1|9827.5|9817.5|9830.4|9820.4|9826.1|9816.1|10
1651130030000|2022-04-28 07:13:50|9827.6|9817.6|9828.4|9818.4|9828.4|9818.4|9827.6|9817.6|4
1651130040000|2022-04-28 07:14:00|9828.1|9818.1|9825.6|9815.6|9829.9|9819.9|9825.3|9815.3|14
1651130050000|2022-04-28 07:14:10|9825.8|9815.8|9826.6|9816.6|9826.6|9816.6|9825.8|9815.8|3
1651130060000|2022-04-28 07:14:20|9826.9|9816.9|9833.1|9823.1|9833.1|9823.1|9826.9|9816.9|11
1651130070000|2022-04-28 07:14:30|9833.6|9823.6|9832.8|9822.8|9835.4|9825.4|9832.8|9822.8|10
1651130080000|2022-04-28 07:14:40|9832.5|9822.5|9831|9821|9832.5|9822.5|9828.4|9818.4|9
1651130090000|2022-04-28 07:14:50|9830.1|9820.1|9830.5|9820.5|9831.8|9821.8|9829.5|9819.5|12
1651130100000|2022-04-28 07:15:00|9831|9821|9833.8|9823.8|9835.3|9825.3|9831|9821|4
1651130110000|2022-04-28 07:15:10|9833.3|9823.3|9830.3|9820.3|9833.3|9823.3|9830.3|9820.3|6
1651130120000|2022-04-28 07:15:20|9830|9820|9828.8|9818.8|9830|9820|9828.5|9818.5|9
1651130130000|2022-04-28 07:15:30|9828.5|9818.5|9823.8|9813.8|9828.8|9818.8|9822.5|9812.5|14
1651130140000|2022-04-28 07:15:40|9827.5|9817.5|9827.4|9817.4|9827.5|9817.5|9827.1|9817.1|4
1651130150000|2022-04-28 07:15:50|9827.6|9817.6|9827.6|9817.6|9827.6|9817.6|9827.6|9817.6|1
1651130160000|2022-04-28 07:16:00|9828.1|9818.1|9830.1|9820.1|9830.9|9820.9|9828.1|9818.1|4
1651130170000|2022-04-28 07:16:10|9829.9|9819.9|9824.5|9814.5|9829.9|9819.9|9824.4|9814.4|3
1651130180000|2022-04-28 07:16:20|9824.9|9814.9|9825.6|9815.6|9826|9816|9824.9|9814.9|5
1651130190000|2022-04-28 07:16:30|9825.5|9815.5|9827|9817|9827|9817|9825.5|9815.5|4
1651130200000|2022-04-28 07:16:40|9826.5|9816.5|9826.5|9816.5|9826.5|9816.5|9826.4|9816.4|3
1651130210000|2022-04-28 07:16:50|9826.9|9816.9|9829.5|9819.5|9829.5|9819.5|9826.9|9816.9|4
1651130220000|2022-04-28 07:17:00|9829.1|9819.1|9829.5|9819.5|9829.5|9819.5|9829.1|9819.1|2
1651130230000|2022-04-28 07:17:10|9829.6|9819.6|9837.8|9827.8|9838|9828|9829.6|9819.6|10
1651130240000|2022-04-28 07:17:20|9837.9|9827.9|9840|9830|9840.1|9830.1|9837.9|9827.9|8
1651130260000|2022-04-28 07:17:40|9840.1|9830.1|9839.1|9829.1|9840.4|9830.4|9838.8|9828.8|7
1651130280000|2022-04-28 07:18:00|9842.1|9832.1|9846.5|9836.5|9849.1|9836.5|9842.1|9829.1|7
1651130290000|2022-04-28 07:18:10|9846.6|9836.6|9846.6|9836.6|9846.6|9836.6|9846.4|9836.4|3
1651130300000|2022-04-28 07:18:20|9846.9|9836.9|9842.8|9832.8|9846.9|9836.9|9842.6|9832.6|13
1651130310000|2022-04-28 07:18:30|9844.1|9834.1|9850.8|9840.8|9854|9841|9844.1|9833.9|8
1651130320000|2022-04-28 07:18:40|9850.5|9840.5|9863.9|9843.9|9863.9|9843.9|9850.5|9838.3|5
1651130330000|2022-04-28 07:18:50|9863.4|9843.4|9861.1|9841.1|9863.4|9843.4|9861.1|9841.1|10
1651130340000|2022-04-28 07:19:00|9861.6|9841.6|9865.9|9845.9|9866.1|9846.1|9861.6|9841.6|7
1651130350000|2022-04-28 07:19:10|9860.8|9850.8|9858|9848|9860.8|9850.8|9857.5|9847.5|4
1651130360000|2022-04-28 07:19:20|9857.8|9847.8|9858.8|9848.8|9858.8|9848.8|9857.8|9847.8|5
1651130370000|2022-04-28 07:19:30|9859.5|9849.5|9858.6|9848.6|9860.9|9850.9|9858.3|9848.3|6
1651130380000|2022-04-28 07:19:40|9859.1|9849.1|9859.8|9849.8|9860|9850|9859.1|9849.1|5
1651130390000|2022-04-28 07:19:50|9859.1|9849.1|9858.8|9848.8|9859.1|9849.1|9858.8|9848.8|3
1651130400000|2022-04-28 07:20:00|9858.9|9848.9|9861.6|9851.6|9861.6|9851.6|9856.9|9846.9|8
1651130410000|2022-04-28 07:20:10|9862.3|9852.3|9858.4|9848.4|9862.3|9852.3|9857.9|9847.9|7
1651130420000|2022-04-28 07:20:20|9858.6|9848.6|9856.1|9846.1|9859.4|9849.4|9856.1|9846.1|6
1651130430000|2022-04-28 07:20:30|9855.6|9845.6|9855.6|9845.6|9856|9846|9855.6|9845.6|3
1651130440000|2022-04-28 07:20:40|9855.1|9845.1|9856.1|9846.1|9856.8|9846.8|9855.1|9845.1|12
1651130450000|2022-04-28 07:20:50|9856.4|9846.4|9855.6|9845.6|9856.4|9846.4|9855.5|9845.5|4
1651130460000|2022-04-28 07:21:00|9855.4|9845.4|9858.4|9848.4|9858.4|9848.4|9855.4|9845.4|9
1651130470000|2022-04-28 07:21:10|9858.1|9848.1|9857.9|9847.9|9858.1|9848.1|9857.8|9847.8|7
1651130490000|2022-04-28 07:21:30|9858.3|9848.3|9858.6|9848.6|9860|9850|9858.3|9848.3|10
1651130500000|2022-04-28 07:21:40|9858.1|9848.1|9855|9845|9858.1|9848.1|9855|9845|8
1651130510000|2022-04-28 07:21:50|9855.6|9845.6|9852.1|9842.1|9855.6|9845.6|9852.1|9842.1|8
1651130520000|2022-04-28 07:22:00|9852.3|9842.3|9858.4|9848.4|9858.8|9848.8|9851.9|9841.9|9
1651130530000|2022-04-28 07:22:10|9857|9847|9852.8|9842.8|9858.3|9848.3|9852.8|9842.8|9
1651130550000|2022-04-28 07:22:30|9853.1|9843.1|9853.3|9843.3|9854.3|9844.3|9853.1|9843.1|4
1651130560000|2022-04-28 07:22:40|9853.8|9843.8|9853.6|9843.6|9853.8|9843.8|9853.5|9843.5|3
1651130570000|2022-04-28 07:22:50|9853.4|9843.4|9853.4|9843.4|9853.4|9843.4|9853.4|9843.4|1
1651130580000|2022-04-28 07:23:00|9853.6|9843.6|9856.9|9846.9|9856.9|9846.9|9853.6|9843.6|3
1651130590000|2022-04-28 07:23:10|9856.6|9846.6|9856.1|9846.1|9856.6|9846.6|9856.1|9846.1|3
1651130600000|2022-04-28 07:23:20|9855.8|9845.8|9853|9843|9856.3|9846.3|9853|9843|9
1651130610000|2022-04-28 07:23:30|9852.9|9842.9|9852.6|9842.6|9852.9|9842.9|9852.6|9842.6|2
1651130620000|2022-04-28 07:23:40|9851.6|9841.6|9850.9|9840.9|9851.6|9841.6|9850.6|9840.6|5
1651130630000|2022-04-28 07:23:50|9850.4|9840.4|9850.6|9840.6|9852.1|9842.1|9850.4|9840.4|5
1651130640000|2022-04-28 07:24:00|9851.1|9841.1|9850.4|9840.4|9851.1|9841.1|9850.4|9840.4|3
1651130650000|2022-04-28 07:24:10|9849.6|9839.6|9846.9|9836.9|9849.6|9839.6|9846.6|9836.6|8
1651130660000|2022-04-28 07:24:20|9847.1|9837.1|9845.4|9835.4|9847.9|9837.9|9845.4|9835.4|4
1651130670000|2022-04-28 07:24:30|9843.4|9833.4|9845.4|9835.4|9845.4|9835.4|9843.4|9833.4|2
1651130680000|2022-04-28 07:24:40|9845.6|9835.6|9841.4|9831.4|9845.6|9835.6|9841.1|9831.1|9
1651130690000|2022-04-28 07:24:50|9841.1|9831.1|9841.4|9831.4|9842.1|9832.1|9841.1|9831.1|5
1651130700000|2022-04-28 07:25:00|9841.9|9831.9|9843.9|9833.9|9844.9|9834.9|9841.9|9831.9|7
1651130710000|2022-04-28 07:25:10|9844.1|9834.1|9844.4|9834.4|9844.9|9834.9|9844.1|9834.1|6
1651130720000|2022-04-28 07:25:20|9844.1|9834.1|9840.6|9830.6|9844.1|9834.1|9840.6|9830.6|4
1651130730000|2022-04-28 07:25:30|9841.1|9831.1|9841.1|9831.1|9841.1|9831.1|9841.1|9831.1|1
1651130740000|2022-04-28 07:25:40|9841.9|9831.9|9841.9|9831.9|9841.9|9831.9|9841.9|9831.9|1
1651130750000|2022-04-28 07:25:50|9840.8|9830.8|9840.8|9830.8|9840.8|9830.8|9840.5|9830.5|4
1651130760000|2022-04-28 07:26:00|9840.9|9830.9|9842.4|9832.4|9842.4|9832.4|9840.9|9830.9|6
1651130780000|2022-04-28 07:26:20|9842.1|9832.1|9842.4|9832.4|9842.4|9832.4|9842.1|9832.1|2
1651130790000|2022-04-28 07:26:30|9842.1|9832.1|9843.6|9833.6|9843.6|9833.6|9842.1|9832.1|4
1651130800000|2022-04-28 07:26:40|9844.1|9834.1|9844.4|9834.4|9844.4|9834.4|9844.1|9834.1|2
1651130810000|2022-04-28 07:26:50|9844.1|9834.1|9845.1|9835.1|9845.1|9835.1|9844.1|9834.1|3
1651130830000|2022-04-28 07:27:10|9844.9|9834.9|9844.6|9834.6|9844.9|9834.9|9844.4|9834.4|3
1651130850000|2022-04-28 07:27:30|9844.4|9834.4|9844.9|9834.9|9844.9|9834.9|9844.4|9834.4|2
1651130870000|2022-04-28 07:27:50|9844.6|9834.6|9843.9|9833.9|9844.6|9834.6|9843.6|9833.6|5
1651130880000|2022-04-28 07:28:00|9843.6|9833.6|9839.6|9829.6|9843.6|9833.6|9839.6|9829.6|3
1651130890000|2022-04-28 07:28:10|9839.9|9829.9|9837.6|9827.6|9840.1|9830.1|9837.6|9827.6|6
1651130900000|2022-04-28 07:28:20|9837.5|9827.5|9835.9|9825.9|9837.5|9827.5|9835.6|9825.6|3
1651130910000|2022-04-28 07:28:30|9836|9826|9836.4|9826.4|9836.5|9826.5|9836|9826|5
1651130920000|2022-04-28 07:28:40|9836.6|9826.6|9836.4|9826.4|9837|9827|9835.5|9825.5|8
1651130930000|2022-04-28 07:28:50|9834.9|9824.9|9834.9|9824.9|9834.9|9824.9|9834.9|9824.9|1
1651130940000|2022-04-28 07:29:00|9835.1|9825.1|9836.4|9826.4|9836.4|9826.4|9835.1|9825.1|5
1651130950000|2022-04-28 07:29:10|9836.9|9826.9|9840.9|9830.9|9840.9|9830.9|9836.4|9826.4|6
1651130960000|2022-04-28 07:29:20|9841.4|9831.4|9842.1|9832.1|9842.1|9832.1|9841.4|9831.4|3
1651130970000|2022-04-28 07:29:30|9841.6|9831.6|9842.4|9832.4|9842.4|9832.4|9841.6|9831.6|3
1651130980000|2022-04-28 07:29:40|9842.6|9832.6|9842.9|9832.9|9842.9|9832.9|9842.6|9832.6|2
1651131000000|2022-04-28 07:30:00|9843.1|9833.1|9844.1|9834.1|9844.4|9834.4|9843.1|9833.1|4
1651131010000|2022-04-28 07:30:10|9844.4|9834.4|9847.1|9837.1|9847.1|9837.1|9844.4|9834.4|3
1651131020000|2022-04-28 07:30:20|9846.9|9836.9|9847.6|9837.6|9847.9|9837.9|9846.4|9836.4|11
1651131030000|2022-04-28 07:30:30|9847.9|9837.9|9847.9|9837.9|9847.9|9837.9|9847.9|9837.9|1
1651131040000|2022-04-28 07:30:40|9848.4|9838.4|9848.6|9838.6|9848.9|9838.9|9848.4|9838.4|3
1651131060000|2022-04-28 07:31:00|9849.1|9839.1|9849.6|9839.6|9849.6|9839.6|9849.1|9839.1|2
1651131070000|2022-04-28 07:31:10|9849.4|9839.4|9849.6|9839.6|9849.6|9839.6|9849.4|9839.4|2
1651131090000|2022-04-28 07:31:30|9849.4|9839.4|9847.1|9837.1|9849.4|9839.4|9847.1|9837.1|3
1651131100000|2022-04-28 07:31:40|9848|9838|9847.5|9837.5|9848|9838|9847.5|9837.5|3
1651131110000|2022-04-28 07:31:50|9847.4|9837.4|9846.6|9836.6|9847.4|9837.4|9846.6|9836.6|2
1651131120000|2022-04-28 07:32:00|9846.9|9836.9|9848.1|9838.1|9848.1|9838.1|9846.9|9836.9|3
1651131130000|2022-04-28 07:32:10|9847.9|9837.9|9848.1|9838.1|9848.1|9838.1|9847.9|9837.9|2
1651131140000|2022-04-28 07:32:20|9849.4|9839.4|9849.9|9839.9|9849.9|9839.9|9849.4|9839.4|2
1651131150000|2022-04-28 07:32:30|9849.6|9839.6|9849.1|9839.1|9849.6|9839.6|9849.1|9839.1|3
1651131160000|2022-04-28 07:32:40|9848.9|9838.9|9844.9|9834.9|9848.9|9838.9|9844.9|9834.9|7
1651131170000|2022-04-28 07:32:50|9844.6|9834.6|9845.1|9835.1|9845.1|9835.1|9844.6|9834.6|3
1651131180000|2022-04-28 07:33:00|9845.6|9835.6|9846.9|9836.9|9847.1|9837.1|9845.6|9835.6|6
1651131190000|2022-04-28 07:33:10|9846.4|9836.4|9846.4|9836.4|9846.4|9836.4|9846.4|9836.4|1
1651131200000|2022-04-28 07:33:20|9846.1|9836.1|9845.9|9835.9|9846.1|9836.1|9845.9|9835.9|2
1651131230000|2022-04-28 07:33:50|9845.6|9835.6|9841.9|9831.9|9845.6|9835.6|9841.9|9831.9|7
1651131250000|2022-04-28 07:34:10|9842.1|9832.1|9841.6|9831.6|9842.1|9832.1|9841.6|9831.6|3
1651131260000|2022-04-28 07:34:20|9841.9|9831.9|9841.6|9831.6|9841.9|9831.9|9841.6|9831.6|2
1651131270000|2022-04-28 07:34:30|9841.9|9831.9|9842.1|9832.1|9842.1|9832.1|9841.9|9831.9|2
1651131280000|2022-04-28 07:34:40|9842.6|9832.6|9842.9|9832.9|9844.4|9834.4|9842.6|9832.6|7
1651131290000|2022-04-28 07:34:50|9843.1|9833.1|9842.6|9832.6|9843.4|9833.4|9842.6|9832.6|6
1651131300000|2022-04-28 07:35:00|9842.4|9832.4|9843.1|9833.1|9843.1|9833.1|9841.9|9831.9|6
1651131310000|2022-04-28 07:35:10|9843.4|9833.4|9842.9|9832.9|9843.4|9833.4|9842.9|9832.9|2
1651131320000|2022-04-28 07:35:20|9842.1|9832.1|9841.1|9831.1|9842.1|9832.1|9841.1|9831.1|3
1651131330000|2022-04-28 07:35:30|9841.4|9831.4|9843.1|9833.1|9843.1|9833.1|9841.4|9831.4|2
1651131340000|2022-04-28 07:35:40|9843.4|9833.4|9843.1|9833.1|9844.9|9834.9|9843.1|9833.1|10
1651131350000|2022-04-28 07:35:50|9843.4|9833.4|9843.4|9833.4|9843.4|9833.4|9843.1|9833.1|3
1651131370000|2022-04-28 07:36:10|9843.6|9833.6|9844.6|9834.6|9845.4|9835.4|9843.6|9833.6|4
1651131380000|2022-04-28 07:36:20|9844.4|9834.4|9843.1|9833.1|9844.4|9834.4|9843.1|9833.1|3
1651131390000|2022-04-28 07:36:30|9842.9|9832.9|9842.6|9832.6|9842.9|9832.9|9842.6|9832.6|2
1651131430000|2022-04-28 07:37:10|9842.9|9832.9|9842.9|9832.9|9842.9|9832.9|9842.9|9832.9|1
1651131440000|2022-04-28 07:37:20|9842.6|9832.6|9843.1|9833.1|9843.1|9833.1|9842.4|9832.4|4
1651131470000|2022-04-28 07:37:50|9842.6|9832.6|9842.6|9832.6|9842.6|9832.6|9842.6|9832.6|1
1651131480000|2022-04-28 07:38:00|9842.4|9832.4|9842.6|9832.6|9842.6|9832.6|9841.9|9831.9|5
1651131490000|2022-04-28 07:38:10|9842.9|9832.9|9843.6|9833.6|9843.9|9833.9|9842.9|9832.9|3
1651131500000|2022-04-28 07:38:20|9843.9|9833.9|9842.6|9832.6|9843.9|9833.9|9842.6|9832.6|5
1651131510000|2022-04-28 07:38:30|9842.4|9832.4|9842.9|9832.9|9842.9|9832.9|9842.4|9832.4|3
1651131550000|2022-04-28 07:39:10|9842.6|9832.6|9842.9|9832.9|9842.9|9832.9|9842.6|9832.6|2
1651131560000|2022-04-28 07:39:20|9842.4|9832.4|9841.6|9831.6|9842.4|9832.4|9841.6|9831.6|4
1651131600000|2022-04-28 07:40:00|9841.9|9831.9|9848.9|9838.9|9848.9|9838.9|9841.9|9831.9|9
1651131610000|2022-04-28 07:40:10|9849.1|9839.1|9849.9|9839.9|9849.9|9839.9|9849.1|9839.1|2
1651131620000|2022-04-28 07:40:20|9850.1|9840.1|9852.4|9842.4|9852.6|9842.6|9850.1|9840.1|7
1651131630000|2022-04-28 07:40:30|9852.1|9842.1|9852.6|9842.6|9852.6|9842.6|9851.6|9841.6|3
1651131640000|2022-04-28 07:40:40|9852.1|9842.1|9851.9|9841.9|9852.1|9842.1|9851.9|9841.9|2
1651131650000|2022-04-28 07:40:50|9851.6|9841.6|9851.4|9841.4|9851.6|9841.6|9851.4|9841.4|2
1651131660000|2022-04-28 07:41:00|9850.9|9840.9|9849.4|9839.4|9850.9|9840.9|9849.1|9839.1|3
1651131670000|2022-04-28 07:41:10|9849.1|9839.1|9848.4|9838.4|9849.4|9839.4|9848.4|9838.4|8
1651131680000|2022-04-28 07:41:20|9847.6|9837.6|9847.6|9837.6|9847.9|9837.9|9847.6|9837.6|3
1651131700000|2022-04-28 07:41:40|9847.4|9837.4|9845.6|9835.6|9847.4|9837.4|9845.1|9835.1|7
1651131720000|2022-04-28 07:42:00|9845.9|9835.9|9846.9|9836.9|9847.1|9837.1|9845.6|9835.6|7
1651131730000|2022-04-28 07:42:10|9847.1|9837.1|9848.1|9838.1|9848.1|9838.1|9847.1|9837.1|2
1651131750000|2022-04-28 07:42:30|9847.9|9837.9|9847.9|9837.9|9847.9|9837.9|9847.9|9837.9|1
1651131760000|2022-04-28 07:42:40|9850.1|9840.1|9848.9|9838.9|9850.1|9840.1|9848.9|9838.9|3
1651131770000|2022-04-28 07:42:50|9848.1|9838.1|9847.1|9837.1|9848.1|9838.1|9847.1|9837.1|4
1651131790000|2022-04-28 07:43:10|9846.4|9836.4|9844.6|9834.6|9846.4|9836.4|9844.6|9834.6|2
1651131810000|2022-04-28 07:43:30|9844.9|9834.9|9844.9|9834.9|9844.9|9834.9|9844.9|9834.9|1
1651131820000|2022-04-28 07:43:40|9844.6|9834.6|9842.4|9832.4|9844.6|9834.6|9842.4|9832.4|9
1651131830000|2022-04-28 07:43:50|9842.1|9832.1|9842.1|9832.1|9842.1|9832.1|9841.6|9831.6|4
1651131840000|2022-04-28 07:44:00|9842.4|9832.4|9842.4|9832.4|9842.4|9832.4|9842.4|9832.4|1
1651131850000|2022-04-28 07:44:10|9842.1|9832.1|9840.6|9830.6|9842.1|9832.1|9840.6|9830.6|4
1651131880000|2022-04-28 07:44:40|9840.4|9830.4|9840.4|9830.4|9840.4|9830.4|9840.4|9830.4|1
1651131890000|2022-04-28 07:44:50|9840.1|9830.1|9840.1|9830.1|9840.1|9830.1|9840.1|9830.1|1
1651131900000|2022-04-28 07:45:00|9839.9|9829.9|9839.6|9829.6|9840.1|9830.1|9839.4|9829.4|7
1651131910000|2022-04-28 07:45:10|9839.9|9829.9|9839.6|9829.6|9839.9|9829.9|9839.6|9829.6|2
1651131920000|2022-04-28 07:45:20|9839.9|9829.9|9839.6|9829.6|9839.9|9829.9|9839.6|9829.6|2
1651131930000|2022-04-28 07:45:30|9839.9|9829.9|9839.9|9829.9|9839.9|9829.9|9839.9|9829.9|1
1651131940000|2022-04-28 07:45:40|9839.6|9829.6|9839.9|9829.9|9839.9|9829.9|9839.6|9829.6|2
1651131950000|2022-04-28 07:45:50|9839.6|9829.6|9841.1|9831.1|9841.1|9831.1|9838.1|9828.1|8
1651131960000|2022-04-28 07:46:00|9841.4|9831.4|9845.1|9835.1|9845.1|9835.1|9841.4|9831.4|3
1651131970000|2022-04-28 07:46:10|9845.4|9835.4|9845.1|9835.1|9845.6|9835.6|9845.1|9835.1|3
1651131990000|2022-04-28 07:46:30|9844.9|9834.9|9846.4|9836.4|9846.4|9836.4|9844.9|9834.9|3
1651132000000|2022-04-28 07:46:40|9847.1|9837.1|9847.1|9837.1|9847.9|9837.9|9847.1|9837.1|5
1651132010000|2022-04-28 07:46:50|9847.4|9837.4|9846.4|9836.4|9847.4|9837.4|9846.4|9836.4|2
1651132020000|2022-04-28 07:47:00|9846.1|9836.1|9846.1|9836.1|9846.1|9836.1|9846.1|9836.1|1
1651132030000|2022-04-28 07:47:10|9846.4|9836.4|9844.9|9834.9|9846.4|9836.4|9844.1|9834.1|5
1651132040000|2022-04-28 07:47:20|9845|9835|9844.6|9834.6|9845|9835|9844.5|9834.5|3
1651132050000|2022-04-28 07:47:30|9844.5|9834.5|9844.4|9834.4|9844.6|9834.6|9844.4|9834.4|4
1651132060000|2022-04-28 07:47:40|9844.1|9834.1|9843.9|9833.9|9844.1|9834.1|9843.9|9833.9|2
1651132070000|2022-04-28 07:47:50|9844.1|9834.1|9844.6|9834.6|9844.6|9834.6|9844.1|9834.1|3
1651132080000|2022-04-28 07:48:00|9844.9|9834.9|9844.6|9834.6|9845.1|9835.1|9844.6|9834.6|4
1651132100000|2022-04-28 07:48:20|9844.9|9834.9|9846.6|9836.6|9846.6|9836.6|9844.9|9834.9|3
1651132110000|2022-04-28 07:48:30|9847.6|9837.6|9847.6|9837.6|9847.6|9837.6|9847.6|9837.6|1
1651132120000|2022-04-28 07:48:40|9847.9|9837.9|9849.4|9839.4|9849.4|9839.4|9847.9|9837.9|5
1651132130000|2022-04-28 07:48:50|9849.1|9839.1|9847.1|9837.1|9849.1|9839.1|9846.9|9836.9|5
1651132140000|2022-04-28 07:49:00|9845|9835|9844.9|9834.9|9845.1|9835.1|9844.9|9834.9|4
1651132150000|2022-04-28 07:49:10|9844.6|9834.6|9842.9|9832.9|9844.6|9834.6|9842.9|9832.9|2
1651132160000|2022-04-28 07:49:20|9842.6|9832.6|9842.6|9832.6|9842.6|9832.6|9842.6|9832.6|1
1651132180000|2022-04-28 07:49:40|9842.9|9832.9|9843.1|9833.1|9843.1|9833.1|9842.9|9832.9|2
1651132190000|2022-04-28 07:49:50|9843.6|9833.6|9844.4|9834.4|9844.4|9834.4|9843.6|9833.6|3
1651132200000|2022-04-28 07:50:00|9844.6|9834.6|9844.6|9834.6|9844.6|9834.6|9844.6|9834.6|1
1651132220000|2022-04-28 07:50:20|9844.4|9834.4|9844.4|9834.4|9844.4|9834.4|9844.4|9834.4|1
1651132240000|2022-04-28 07:50:40|9845.4|9835.4|9846.6|9836.6|9847.4|9837.4|9845.4|9835.4|6
1651132250000|2022-04-28 07:50:50|9846.9|9836.9|9846.9|9836.9|9846.9|9836.9|9846.9|9836.9|1
1651132260000|2022-04-28 07:51:00|9847.4|9837.4|9847.9|9837.9|9847.9|9837.9|9845.9|9835.9|7
1651132270000|2022-04-28 07:51:10|9848.4|9838.4|9848.4|9838.4|9848.6|9838.6|9848.4|9838.4|3
1651132280000|2022-04-28 07:51:20|9848.6|9838.6|9851.1|9841.1|9851.1|9841.1|9848.6|9838.6|7
1651132290000|2022-04-28 07:51:30|9850.9|9840.9|9849.6|9839.6|9850.9|9840.9|9848.9|9838.9|4
1651132300000|2022-04-28 07:51:40|9849.1|9839.1|9849.1|9839.1|9849.1|9839.1|9849.1|9839.1|1
1651132310000|2022-04-28 07:51:50|9848.9|9838.9|9848.9|9838.9|9848.9|9838.9|9848.9|9838.9|1
1651132320000|2022-04-28 07:52:00|9849.1|9839.1|9849.1|9839.1|9849.1|9839.1|9849.1|9839.1|1
1651132340000|2022-04-28 07:52:20|9850.1|9840.1|9849.9|9839.9|9850.4|9840.4|9849.9|9839.9|4
1651132350000|2022-04-28 07:52:30|9849.6|9839.6|9849.6|9839.6|9849.6|9839.6|9849.6|9839.6|1
1651132360000|2022-04-28 07:52:40|9849.9|9839.9|9849.6|9839.6|9850.1|9840.1|9849.6|9839.6|6
1651132370000|2022-04-28 07:52:50|9849.9|9839.9|9849.9|9839.9|9849.9|9839.9|9849.9|9839.9|1
1651132380000|2022-04-28 07:53:00|9849.6|9839.6|9849.4|9839.4|9849.6|9839.6|9849.4|9839.4|2
1651132390000|2022-04-28 07:53:10|9848.9|9838.9|9844.9|9834.9|9848.9|9838.9|9844.9|9834.9|11
1651132400000|2022-04-28 07:53:20|9844.6|9834.6|9844.6|9834.6|9844.6|9834.6|9844.6|9834.6|1
1651132410000|2022-04-28 07:53:30|9844.4|9834.4|9844.6|9834.6|9844.6|9834.6|9844.4|9834.4|2
1651132420000|2022-04-28 07:53:40|9846.1|9836.1|9850.6|9840.6|9850.6|9840.6|9846.1|9836.1|3
1651132430000|2022-04-28 07:53:50|9850.4|9840.4|9851.6|9841.6|9853.9|9843.9|9850.4|9840.4|8
1651132440000|2022-04-28 07:54:00|9851.9|9841.9|9857|9847|9857|9847|9851.9|9841.9|4
1651132450000|2022-04-28 07:54:10|9856.4|9846.4|9854.1|9844.1|9856.4|9846.4|9854.1|9844.1|6
1651132460000|2022-04-28 07:54:20|9853.6|9843.6|9853.6|9843.6|9853.6|9843.6|9853.6|9843.6|1
1651132480000|2022-04-28 07:54:40|9853.9|9843.9|9854.4|9844.4|9854.4|9844.4|9853.9|9843.9|3
1651132490000|2022-04-28 07:54:50|9855.1|9845.1|9855.1|9845.1|9855.4|9845.4|9855.1|9845.1|3
1651132500000|2022-04-28 07:55:00|9854.6|9844.6|9853.1|9843.1|9854.6|9844.6|9853.1|9843.1|3
1651132510000|2022-04-28 07:55:10|9854.4|9844.4|9855.4|9845.4|9855.6|9845.6|9854.4|9844.4|3
1651132520000|2022-04-28 07:55:20|9855.1|9845.1|9853.6|9843.6|9855.1|9845.1|9853.6|9843.6|5
1651132530000|2022-04-28 07:55:30|9853.9|9843.9|9853.9|9843.9|9853.9|9843.9|9853.9|9843.9|1
1651132540000|2022-04-28 07:55:40|9853.4|9843.4|9853.4|9843.4|9853.4|9843.4|9853.1|9843.1|3
1651132550000|2022-04-28 07:55:50|9854.3|9844.3|9857.1|9847.1|9857.1|9847.1|9854.3|9844.3|5
1651132560000|2022-04-28 07:56:00|9857.3|9847.3|9858.9|9848.9|9859.1|9849.1|9857.1|9847.1|6
1651132570000|2022-04-28 07:56:10|9859.1|9849.1|9862.4|9852.4|9862.9|9852.9|9859.1|9849.1|6
1651132580000|2022-04-28 07:56:20|9862.1|9852.1|9865.6|9855.6|9866.6|9856.6|9862.1|9852.1|7
1651132590000|2022-04-28 07:56:30|9865.9|9855.9|9865.4|9855.4|9865.9|9855.9|9865.4|9855.4|3
1651132600000|2022-04-28 07:56:40|9865.1|9855.1|9865.1|9855.1|9865.1|9855.1|9864.4|9854.4|6
1651132620000|2022-04-28 07:57:00|9865.4|9855.4|9865.1|9855.1|9865.4|9855.4|9865.1|9855.1|2
1651132630000|2022-04-28 07:57:10|9864.4|9854.4|9864.4|9854.4|9864.4|9854.4|9864.4|9854.4|1
1651132640000|2022-04-28 07:57:20|9862.9|9852.9|9864.4|9854.4|9864.4|9854.4|9862.9|9852.9|6
1651132650000|2022-04-28 07:57:30|9864.6|9854.6|9864.4|9854.4|9864.9|9854.9|9864.1|9854.1|5
1651132680000|2022-04-28 07:58:00|9865.1|9855.1|9865.1|9855.1|9865.4|9855.4|9865.1|9855.1|3
1651132690000|2022-04-28 07:58:10|9864.9|9854.9|9865.1|9855.1|9865.1|9855.1|9864.9|9854.9|2
1651132700000|2022-04-28 07:58:20|9864.9|9854.9|9863.4|9853.4|9864.9|9854.9|9863.4|9853.4|8
1651132710000|2022-04-28 07:58:30|9864.4|9854.4|9863.9|9853.9|9864.4|9854.4|9863.6|9853.6|4
1651132720000|2022-04-28 07:58:40|9863.6|9853.6|9863.4|9853.4|9863.6|9853.6|9862.9|9852.9|7
1651132740000|2022-04-28 07:59:00|9863.1|9853.1|9863.4|9853.4|9863.4|9853.4|9863.1|9853.1|4
1651132750000|2022-04-28 07:59:10|9862.6|9852.6|9863.4|9853.4|9863.4|9853.4|9862.6|9852.6|2
1651132760000|2022-04-28 07:59:20|9863.1|9853.1|9865.6|9855.6|9865.6|9855.6|9863.1|9853.1|6
1651132770000|2022-04-28 07:59:30|9865.9|9855.9|9866.9|9856.9|9867.1|9857.1|9865.9|9855.9|5
1651132790000|2022-04-28 07:59:50|9867.4|9857.4|9870.1|9860.1|9870.9|9860.9|9866.4|9856.4|8
1651132800000|2022-04-28 08:00:00|9869.4|9859.4|9869.1|9859.1|9869.4|9859.4|9868.1|9858.1|10
1651132810000|2022-04-28 08:00:10|9868.9|9858.9|9869.9|9859.9|9869.9|9859.9|9868.6|9858.6|6
1651132820000|2022-04-28 08:00:20|9869.1|9859.1|9869.4|9859.4|9871.6|9861.6|9869.1|9859.1|6
1651132830000|2022-04-28 08:00:30|9868.6|9858.6|9869.4|9859.4|9869.4|9859.4|9867.1|9857.1|5
1651132840000|2022-04-28 08:00:40|9869.6|9859.6|9870.6|9860.6|9871.1|9861.1|9869.6|9859.6|3
1651132850000|2022-04-28 08:00:50|9870.9|9860.9|9871.6|9861.6|9871.6|9861.6|9870.9|9860.9|4
1651132860000|2022-04-28 08:01:00|9871.9|9861.9|9871.6|9861.6|9872.1|9862.1|9871.6|9861.6|3
1651132870000|2022-04-28 08:01:10|9871.4|9861.4|9873.6|9863.6|9873.6|9863.6|9871.4|9861.4|4
1651132880000|2022-04-28 08:01:20|9873.9|9863.9|9880|9870|9880|9870|9873.9|9863.9|10
1651132890000|2022-04-28 08:01:30|9880.3|9870.3|9880|9870|9881.3|9871.3|9880|9870|7
1651132900000|2022-04-28 08:01:40|9879.5|9869.5|9875.3|9865.3|9879.5|9869.5|9875.3|9865.3|9
1651132910000|2022-04-28 08:01:50|9874.9|9864.9|9875.3|9865.3|9875.3|9865.3|9874.9|9864.9|2
1651132920000|2022-04-28 08:02:00|9875.5|9865.5|9876|9866|9876|9866|9875.1|9865.1|3
1651132930000|2022-04-28 08:02:10|9875.1|9865.1|9874.9|9864.9|9875.5|9865.5|9873.4|9863.4|5
1651132940000|2022-04-28 08:02:20|9874.5|9864.5|9878.3|9868.3|9879.5|9869.5|9874.5|9864.5|8
1651132950000|2022-04-28 08:02:30|9878.5|9868.5|9879.8|9869.8|9879.8|9869.8|9878.5|9868.5|6
1651132960000|2022-04-28 08:02:40|9879.3|9869.3|9880.8|9870.8|9881.4|9871.4|9878.9|9868.9|5
1651132970000|2022-04-28 08:02:50|9880.9|9870.9|9882.1|9872.1|9882.1|9872.1|9880.9|9870.9|5
1651132980000|2022-04-28 08:03:00|9882.4|9872.4|9882.4|9872.4|9882.9|9872.9|9882.1|9872.1|5
1651132990000|2022-04-28 08:03:10|9882.1|9872.1|9882.9|9872.9|9883.9|9873.9|9882.1|9872.1|6
1651133000000|2022-04-28 08:03:20|9882.4|9872.4|9882.9|9872.9|9883.1|9873.1|9882.4|9872.4|4
1651133010000|2022-04-28 08:03:30|9882.4|9872.4|9882.9|9872.9|9883.4|9873.4|9882.4|9872.4|4
1651133020000|2022-04-28 08:03:40|9883.4|9873.4|9883.1|9873.1|9883.4|9873.4|9882.1|9872.1|7
1651133030000|2022-04-28 08:03:50|9882.6|9872.6|9882.9|9872.9|9882.9|9872.9|9882.4|9872.4|3
1651133040000|2022-04-28 08:04:00|9883.1|9873.1|9883.1|9873.1|9883.1|9873.1|9883.1|9873.1|1
1651133050000|2022-04-28 08:04:10|9882.9|9872.9|9883.6|9873.6|9883.6|9873.6|9882.9|9872.9|3
1651133060000|2022-04-28 08:04:20|9883.9|9873.9|9882.9|9872.9|9883.9|9873.9|9882.9|9872.9|5
1651133070000|2022-04-28 08:04:30|9883.1|9873.1|9886.4|9876.4|9886.9|9876.9|9883.1|9873.1|7
1651133080000|2022-04-28 08:04:40|9886.6|9876.6|9890.6|9880.6|9890.6|9880.6|9886.6|9876.6|6
1651133090000|2022-04-28 08:04:50|9890.9|9880.9|9891.1|9881.1|9892.6|9882.6|9890.9|9880.9|4
1651133100000|2022-04-28 08:05:00|9890.6|9880.6|9890.9|9880.9|9891.6|9881.6|9890.6|9880.6|5
1651133110000|2022-04-28 08:05:10|9890|9880|9883.9|9873.9|9890|9880|9883.9|9873.9|6
1651133120000|2022-04-28 08:05:20|9883.6|9873.6|9883.6|9873.6|9883.9|9873.9|9883.4|9873.4|6
1651133130000|2022-04-28 08:05:30|9883.4|9873.4|9884.4|9874.4|9884.4|9874.4|9883.4|9873.4|5
1651133140000|2022-04-28 08:05:40|9884.9|9874.9|9884.9|9874.9|9884.9|9874.9|9884.9|9874.9|1
1651133160000|2022-04-28 08:06:00|9884.6|9874.6|9883.9|9873.9|9884.6|9874.6|9883.9|9873.9|4
1651133170000|2022-04-28 08:06:10|9883.6|9873.6|9883.6|9873.6|9883.6|9873.6|9883.6|9873.6|1
1651133190000|2022-04-28 08:06:30|9883.9|9873.9|9886.6|9876.6|9886.6|9876.6|9883.9|9873.9|5
1651133200000|2022-04-28 08:06:40|9887.1|9877.1|9883.9|9873.9|9887.6|9877.6|9883.9|9873.9|7
1651133210000|2022-04-28 08:06:50|9883.4|9873.4|9882.4|9872.4|9883.9|9873.9|9882.4|9872.4|9
1651133220000|2022-04-28 08:07:00|9881.9|9871.9|9882.4|9872.4|9882.4|9872.4|9879.4|9869.4|4
1651133230000|2022-04-28 08:07:10|9882.1|9872.1|9883.4|9873.4|9883.4|9873.4|9880.6|9870.6|7
1651133240000|2022-04-28 08:07:20|9882.6|9872.6|9883.4|9873.4|9884.1|9874.1|9882.6|9872.6|5
1651133250000|2022-04-28 08:07:30|9884|9874|9883.9|9873.9|9884|9874|9882.6|9872.6|5
1651133260000|2022-04-28 08:07:40|9882.6|9872.6|9883.4|9873.4|9883.6|9873.6|9882.6|9872.6|3
1651133270000|2022-04-28 08:07:50|9883.6|9873.6|9883.6|9873.6|9883.9|9873.9|9883.6|9873.6|5
1651133280000|2022-04-28 08:08:00|9883.4|9873.4|9883.4|9873.4|9883.4|9873.4|9883.4|9873.4|1
1651133290000|2022-04-28 08:08:10|9883.1|9873.1|9882.6|9872.6|9883.1|9873.1|9882.6|9872.6|3
1651133300000|2022-04-28 08:08:20|9882.4|9872.4|9882.4|9872.4|9882.4|9872.4|9882.4|9872.4|1
1651133310000|2022-04-28 08:08:30|9882.1|9872.1|9882.9|9872.9|9882.9|9872.9|9882.1|9872.1|2
1651133320000|2022-04-28 08:08:40|9883.1|9873.1|9882.4|9872.4|9883.1|9873.1|9882.4|9872.4|3
1651133330000|2022-04-28 08:08:50|9881.9|9871.9|9877.6|9867.6|9881.9|9871.9|9877.6|9867.6|8
1651133350000|2022-04-28 08:09:10|9878.1|9868.1|9878.9|9868.9|9879.4|9869.4|9878.1|9868.1|4
1651133360000|2022-04-28 08:09:20|9878.6|9868.6|9878.6|9868.6|9878.6|9868.6|9878.6|9868.6|1
1651133370000|2022-04-28 08:09:30|9878.9|9868.9|9878.9|9868.9|9878.9|9868.9|9878.6|9868.6|3
1651133380000|2022-04-28 08:09:40|9879.1|9869.1|9880.4|9870.4|9881.6|9871.6|9879.1|9869.1|5
1651133390000|2022-04-28 08:09:50|9880.1|9870.1|9879.4|9869.4|9880.1|9870.1|9879.4|9869.4|4
1651133400000|2022-04-28 08:10:00|9879.1|9869.1|9879.1|9869.1|9879.4|9869.4|9877.9|9867.9|9
1651133410000|2022-04-28 08:10:10|9879.6|9869.6|9879.6|9869.6|9879.6|9869.6|9879.6|9869.6|1
1651133420000|2022-04-28 08:10:20|9880.4|9870.4|9879.4|9869.4|9880.4|9870.4|9879.4|9869.4|6
1651133440000|2022-04-28 08:10:40|9879.1|9869.1|9878.6|9868.6|9879.1|9869.1|9878.6|9868.6|2
1651133450000|2022-04-28 08:10:50|9878.9|9868.9|9879.1|9869.1|9879.1|9869.1|9878.6|9868.6|4
1651133460000|2022-04-28 08:11:00|9878.9|9868.9|9878.9|9868.9|9878.9|9868.9|9878.9|9868.9|1
1651133470000|2022-04-28 08:11:10|9878.6|9868.6|9878.4|9868.4|9878.6|9868.6|9878.4|9868.4|2
1651133480000|2022-04-28 08:11:20|9879.1|9869.1|9879.4|9869.4|9879.4|9869.4|9879.1|9869.1|2
1651133490000|2022-04-28 08:11:30|9879.1|9869.1|9879.4|9869.4|9879.4|9869.4|9879.1|9869.1|2
1651133500000|2022-04-28 08:11:40|9879.1|9869.1|9879.1|9869.1|9879.1|9869.1|9879.1|9869.1|1
1651133510000|2022-04-28 08:11:50|9879.6|9869.6|9879.6|9869.6|9879.6|9869.6|9879.6|9869.6|1
1651133520000|2022-04-28 08:12:00|9879.4|9869.4|9879.4|9869.4|9879.4|9869.4|9879.4|9869.4|1
1651133540000|2022-04-28 08:12:20|9879.1|9869.1|9879.1|9869.1|9879.1|9869.1|9879.1|9869.1|1
1651133550000|2022-04-28 08:12:30|9878.9|9868.9|9878.6|9868.6|9878.9|9868.9|9878.6|9868.6|2
1651133570000|2022-04-28 08:12:50|9878.9|9868.9|9878.9|9868.9|9878.9|9868.9|9878.9|9868.9|1
1651133580000|2022-04-28 08:13:00|9879.9|9869.9|9878.9|9868.9|9879.9|9869.9|9878.9|9868.9|2
1651133590000|2022-04-28 08:13:10|9879.4|9869.4|9881.9|9871.9|9882.1|9872.1|9879.4|9869.4|5
1651133600000|2022-04-28 08:13:20|9881.6|9871.6|9882.6|9872.6|9882.6|9872.6|9881.6|9871.6|4
1651133610000|2022-04-28 08:13:30|9882.9|9872.9|9882.9|9872.9|9882.9|9872.9|9882.9|9872.9|1
1651133620000|2022-04-28 08:13:40|9883.1|9873.1|9883.4|9873.4|9883.4|9873.4|9883.1|9873.1|2
1651133630000|2022-04-28 08:13:50|9884.4|9874.4|9884.1|9874.1|9884.4|9874.4|9884.1|9874.1|2
1651133640000|2022-04-28 08:14:00|9884.4|9874.4|9886.4|9876.4|9886.4|9876.4|9884.1|9874.1|8
1651133650000|2022-04-28 08:14:10|9886.1|9876.1|9886.6|9876.6|9886.6|9876.6|9884.9|9874.9|9
1651133660000|2022-04-28 08:14:20|9886.1|9876.1|9885.4|9875.4|9886.1|9876.1|9885.1|9875.1|5
1651133670000|2022-04-28 08:14:30|9885.6|9875.6|9886.1|9876.1|9886.1|9876.1|9885.6|9875.6|2
1651133690000|2022-04-28 08:14:50|9886.4|9876.4|9890.4|9880.4|9890.4|9880.4|9886.4|9876.4|6
1651133700000|2022-04-28 08:15:00|9890.1|9880.1|9892.1|9882.1|9892.4|9882.4|9890.1|9880.1|9
1651133710000|2022-04-28 08:15:10|9891.9|9881.9|9892.1|9882.1|9892.1|9882.1|9891.9|9881.9|2
1651133720000|2022-04-28 08:15:20|9890.9|9880.9|9888.6|9878.6|9890.9|9880.9|9888.6|9878.6|4
1651133730000|2022-04-28 08:15:30|9888.4|9878.4|9888.4|9878.4|9888.4|9878.4|9888.4|9878.4|1
1651133740000|2022-04-28 08:15:40|9888.1|9878.1|9887.9|9877.9|9888.1|9878.1|9885.1|9875.1|8
1651133760000|2022-04-28 08:16:00|9888.4|9878.4|9888.1|9878.1|9888.9|9878.9|9887.9|9877.9|7
1651133780000|2022-04-28 08:16:20|9887.6|9877.6|9886.1|9876.1|9887.6|9877.6|9886.1|9876.1|4
1651133790000|2022-04-28 08:16:30|9885.6|9875.6|9885.9|9875.9|9885.9|9875.9|9885.6|9875.6|2
1651133810000|2022-04-28 08:16:50|9885.6|9875.6|9885.1|9875.1|9885.6|9875.6|9885.1|9875.1|2
1651133830000|2022-04-28 08:17:10|9884.6|9874.6|9882.1|9872.1|9884.6|9874.6|9882.1|9872.1|5
1651133840000|2022-04-28 08:17:20|9881.9|9871.9|9880.9|9870.9|9882.1|9872.1|9880.9|9870.9|7
1651133850000|2022-04-28 08:17:30|9881.1|9871.1|9883.6|9873.6|9883.6|9873.6|9881.1|9871.1|3
1651133860000|2022-04-28 08:17:40|9882.9|9872.9|9880.4|9870.4|9882.9|9872.9|9880.4|9870.4|3
1651133880000|2022-04-28 08:18:00|9880.6|9870.6|9880.6|9870.6|9880.6|9870.6|9880.6|9870.6|1
1651133910000|2022-04-28 08:18:30|9880.4|9870.4|9879.9|9869.9|9880.4|9870.4|9879.6|9869.6|3
1651133920000|2022-04-28 08:18:40|9880.1|9870.1|9880.4|9870.4|9881.1|9871.1|9880.1|9870.1|7
1651133940000|2022-04-28 08:19:00|9879.9|9869.9|9879.1|9869.1|9879.9|9869.9|9878.4|9868.4|5
1651133950000|2022-04-28 08:19:10|9878.6|9868.6|9877.3|9867.3|9878.6|9868.6|9877.3|9867.3|3
1651133960000|2022-04-28 08:19:20|9877.4|9867.4|9877.4|9867.4|9877.4|9867.4|9877.4|9867.4|1
1651133970000|2022-04-28 08:19:30|9877.1|9867.1|9876.1|9866.1|9877.1|9867.1|9876.1|9866.1|5
1651133990000|2022-04-28 08:19:50|9876.4|9866.4|9876.6|9866.6|9876.6|9866.6|9876.4|9866.4|2
1651134000000|2022-04-28 08:20:00|9876.4|9866.4|9875.9|9865.9|9876.4|9866.4|9875.9|9865.9|3
1651134010000|2022-04-28 08:20:10|9875.6|9865.6|9875.9|9865.9|9875.9|9865.9|9875.6|9865.6|2
1651134020000|2022-04-28 08:20:20|9876.1|9866.1|9876.1|9866.1|9876.1|9866.1|9876.1|9866.1|1
1651134030000|2022-04-28 08:20:30|9876.4|9866.4|9880.4|9870.4|9880.4|9870.4|9876.4|9866.4|5
1651134050000|2022-04-28 08:20:50|9880.1|9870.1|9878.9|9868.9|9880.1|9870.1|9878.9|9868.9|3
1651134060000|2022-04-28 08:21:00|9878.6|9868.6|9877.4|9867.4|9878.6|9868.6|9877.4|9867.4|2
1651134080000|2022-04-28 08:21:20|9877.1|9867.1|9878.1|9868.1|9878.1|9868.1|9877.1|9867.1|4
1651134100000|2022-04-28 08:21:40|9877.9|9867.9|9877.9|9867.9|9877.9|9867.9|9877.9|9867.9|1
1651134110000|2022-04-28 08:21:50|9877.4|9867.4|9877.1|9867.1|9877.4|9867.4|9877.1|9867.1|2
1651134120000|2022-04-28 08:22:00|9876.9|9866.9|9876.4|9866.4|9876.9|9866.9|9875.9|9865.9|5
1651134130000|2022-04-28 08:22:10|9876.6|9866.6|9878.9|9868.9|9878.9|9868.9|9876.6|9866.6|3
1651134140000|2022-04-28 08:22:20|9879.1|9869.1|9878.4|9868.4|9879.1|9869.1|9878.1|9868.1|4
1651134150000|2022-04-28 08:22:30|9878.6|9868.6|9878.9|9868.9|9878.9|9868.9|9878.6|9868.6|2
1651134160000|2022-04-28 08:22:40|9879.1|9869.1|9879.1|9869.1|9879.1|9869.1|9879.1|9869.1|1
1651134170000|2022-04-28 08:22:50|9879.4|9869.4|9879.4|9869.4|9879.4|9869.4|9879.4|9869.4|1
1651134180000|2022-04-28 08:23:00|9879.1|9869.1|9878.9|9868.9|9879.1|9869.1|9878.9|9868.9|2
1651134260000|2022-04-28 08:24:20|9878.6|9868.6|9876.1|9866.1|9878.6|9868.6|9876.1|9866.1|5
1651134270000|2022-04-28 08:24:30|9875.6|9865.6|9874.9|9864.9|9875.6|9865.6|9874.9|9864.9|2
1651134280000|2022-04-28 08:24:40|9875.6|9865.6|9875.6|9865.6|9875.6|9865.6|9875.6|9865.6|1
1651134310000|2022-04-28 08:25:10|9875.4|9865.4|9875.4|9865.4|9875.4|9865.4|9875.4|9865.4|1
1651134330000|2022-04-28 08:25:30|9874.6|9864.6|9875.4|9865.4|9875.4|9865.4|9874.6|9864.6|4
1651134340000|2022-04-28 08:25:40|9874.1|9864.1|9878|9858|9878|9864.1|9873.9|9858|3
1651134350000|2022-04-28 08:25:50|9877.9|9857.9|9872.6|9862.6|9877.9|9862.6|9872.6|9857.9|2
1651134360000|2022-04-28 08:26:00|9872.4|9862.4|9872.1|9862.1|9872.4|9862.4|9871.9|9861.9|3
1651134380000|2022-04-28 08:26:20|9871.9|9861.9|9872.1|9862.1|9872.1|9862.1|9871.9|9861.9|2
1651134390000|2022-04-28 08:26:30|9871.9|9861.9|9871.9|9861.9|9871.9|9861.9|9871.9|9861.9|1
1651134400000|2022-04-28 08:26:40|9872.1|9862.1|9872.6|9862.6|9872.6|9862.6|9872.1|9862.1|3
1651134430000|2022-04-28 08:27:10|9872.4|9862.4|9872.4|9862.4|9872.4|9862.4|9872.4|9862.4|1
1651134440000|2022-04-28 08:27:20|9872.6|9862.6|9872.4|9862.4|9872.6|9862.6|9872.4|9862.4|2
1651134470000|2022-04-28 08:27:50|9872.1|9862.1|9872.1|9862.1|9872.1|9862.1|9872.1|9862.1|1
1651134480000|2022-04-28 08:28:00|9871.9|9861.9|9871.9|9861.9|9871.9|9861.9|9871.9|9861.9|1
1651134510000|2022-04-28 08:28:30|9871.1|9861.1|9870.1|9860.1|9871.1|9861.1|9870.1|9860.1|5
1651134520000|2022-04-28 08:28:40|9869.9|9859.9|9869.9|9859.9|9869.9|9859.9|9869.9|9859.9|1
1651134540000|2022-04-28 08:29:00|9870.1|9860.1|9869.9|9859.9|9870.4|9860.4|9869.9|9859.9|4
1651134550000|2022-04-28 08:29:10|9870.1|9860.1|9870.4|9860.4|9870.4|9860.4|9870.1|9860.1|2
1651134560000|2022-04-28 08:29:20|9870.6|9860.6|9872.1|9862.1|9872.1|9862.1|9870.6|9860.6|3
1651134570000|2022-04-28 08:29:30|9872.6|9862.6|9872.6|9862.6|9872.9|9862.9|9872.6|9862.6|3
1651134580000|2022-04-28 08:29:40|9872.9|9862.9|9873.1|9863.1|9873.1|9863.1|9872.9|9862.9|2
1651134590000|2022-04-28 08:29:50|9872.9|9862.9|9872.6|9862.6|9872.9|9862.9|9872.6|9862.6|2
1651134600000|2022-04-28 08:30:00|9872.9|9862.9|9872.6|9862.6|9872.9|9862.9|9872.6|9862.6|4
1651134610000|2022-04-28 08:30:10|9872.9|9862.9|9877.1|9867.1|9877.1|9867.1|9872.9|9862.9|7
1651134620000|2022-04-28 08:30:20|9876.9|9866.9|9874.9|9864.9|9876.9|9866.9|9874.6|9864.6|6
1651134630000|2022-04-28 08:30:30|9874.6|9864.6|9874.4|9864.4|9874.6|9864.6|9873.9|9863.9|4
1651134640000|2022-04-28 08:30:40|9874.6|9864.6|9876.4|9866.4|9876.6|9866.6|9874.6|9864.6|5
1651134650000|2022-04-28 08:30:50|9876.6|9866.6|9876.4|9866.4|9876.6|9866.6|9876.4|9866.4|2
1651134670000|2022-04-28 08:31:10|9876.1|9866.1|9876.6|9866.6|9876.6|9866.6|9875.9|9865.9|4
1651134710000|2022-04-28 08:31:50|9876.9|9866.9|9877.9|9867.9|9878.1|9868.1|9876.9|9866.9|3
1651134720000|2022-04-28 08:32:00|9877.6|9867.6|9877.6|9867.6|9877.6|9867.6|9877.6|9867.6|1
1651134750000|2022-04-28 08:32:30|9877.4|9867.4|9875.1|9865.1|9877.4|9867.4|9875.1|9865.1|8
1651134760000|2022-04-28 08:32:40|9875.4|9865.4|9875.1|9865.1|9875.4|9865.4|9875.1|9865.1|2
1651134770000|2022-04-28 08:32:50|9875.4|9865.4|9875.9|9865.9|9875.9|9865.9|9875.4|9865.4|3
1651134780000|2022-04-28 08:33:00|9875.6|9865.6|9875.6|9865.6|9875.6|9865.6|9875.6|9865.6|1
1651134790000|2022-04-28 08:33:10|9875.4|9865.4|9874.4|9864.4|9875.4|9865.4|9873.9|9863.9|6
1651134810000|2022-04-28 08:33:30|9874.6|9864.6|9874.6|9864.6|9874.6|9864.6|9874.6|9864.6|1
1651134820000|2022-04-28 08:33:40|9874.9|9864.9|9875.9|9865.9|9875.9|9865.9|9874.9|9864.9|3
1651134830000|2022-04-28 08:33:50|9882.5|9862.5|9878.1|9868.1|9882.5|9868.1|9878.1|9862.5|2
1651134840000|2022-04-28 08:34:00|9878.3|9868.3|9878.3|9868.3|9878.3|9868.3|9878.3|9868.3|1
1651134850000|2022-04-28 08:34:10|9878.4|9868.4|9877.9|9867.9|9878.4|9868.4|9877.9|9867.9|3
1651134860000|2022-04-28 08:34:20|9878.1|9868.1|9877.9|9867.9|9878.1|9868.1|9877.9|9867.9|2
1651134880000|2022-04-28 08:34:40|9877.6|9867.6|9876.9|9866.9|9877.6|9867.6|9876.9|9866.9|2
1651134900000|2022-04-28 08:35:00|9876.6|9866.6|9875.6|9865.6|9876.6|9866.6|9875.6|9865.6|4
1651134910000|2022-04-28 08:35:10|9874.9|9864.9|9874.1|9864.1|9874.9|9864.9|9874.1|9864.1|3
1651134920000|2022-04-28 08:35:20|9874.9|9864.9|9874.9|9864.9|9874.9|9864.9|9874.9|9864.9|1
1651134940000|2022-04-28 08:35:40|9874.4|9864.4|9874.1|9864.1|9874.4|9864.4|9874.1|9864.1|4
1651134960000|2022-04-28 08:36:00|9874.4|9864.4|9876.6|9866.6|9876.6|9866.6|9874.4|9864.4|4
1651134970000|2022-04-28 08:36:10|9876.4|9866.4|9876.6|9866.6|9876.6|9866.6|9876.1|9866.1|4
1651134980000|2022-04-28 08:36:20|9876.9|9866.9|9876.9|9866.9|9877.1|9867.1|9876.9|9866.9|3
1651135000000|2022-04-28 08:36:40|9877.1|9867.1|9876.4|9866.4|9877.1|9867.1|9876.4|9866.4|4
1651135010000|2022-04-28 08:36:50|9876.6|9866.6|9878|9868|9878|9868|9876.6|9866.6|2
1651135020000|2022-04-28 08:37:00|9877.8|9867.8|9877.4|9867.4|9877.8|9867.8|9877.4|9867.4|2
1651135030000|2022-04-28 08:37:10|9877.6|9867.6|9877.6|9867.6|9877.6|9867.6|9877.6|9867.6|1
1651135040000|2022-04-28 08:37:20|9877.9|9867.9|9878.9|9868.9|9878.9|9868.9|9877.9|9867.9|4
1651135060000|2022-04-28 08:37:40|9879.1|9869.1|9881.6|9871.6|9881.6|9871.6|9879.1|9869.1|3
1651135080000|2022-04-28 08:38:00|9881.9|9871.9|9881.9|9871.9|9881.9|9871.9|9881.9|9871.9|1
1651135090000|2022-04-28 08:38:10|9881.6|9871.6|9881.1|9871.1|9881.6|9871.6|9881.1|9871.1|3
1651135120000|2022-04-28 08:38:40|9880.9|9870.9|9881.8|9871.8|9882|9872|9880.9|9870.9|3
1651135140000|2022-04-28 08:39:00|9881.4|9871.4|9881.6|9871.6|9881.6|9871.6|9881.4|9871.4|2
1651135150000|2022-04-28 08:39:10|9881.4|9871.4|9880.9|9870.9|9881.4|9871.4|9880.9|9870.9|3
1651135170000|2022-04-28 08:39:30|9881.1|9871.1|9881.4|9871.4|9881.4|9871.4|9881.1|9871.1|2
1651135180000|2022-04-28 08:39:40|9881.6|9871.6|9881.6|9871.6|9881.6|9871.6|9881.6|9871.6|1
1651135190000|2022-04-28 08:39:50|9881.4|9871.4|9881.4|9871.4|9881.4|9871.4|9881.4|9871.4|1
1651135200000|2022-04-28 08:40:00|9881.1|9871.1|9881.1|9871.1|9881.1|9871.1|9881.1|9871.1|1
1651135210000|2022-04-28 08:40:10|9880.9|9870.9|9880.6|9870.6|9880.9|9870.9|9880.4|9870.4|3
1651135220000|2022-04-28 08:40:20|9880.9|9870.9|9881.1|9871.1|9881.1|9871.1|9880.9|9870.9|2
1651135240000|2022-04-28 08:40:40|9881.9|9871.9|9880.1|9870.1|9881.9|9871.9|9880.1|9870.1|4
1651135250000|2022-04-28 08:40:50|9880.4|9870.4|9879.6|9869.6|9880.6|9870.6|9879.6|9869.6|5
1651135260000|2022-04-28 08:41:00|9879.9|9869.9|9879.6|9869.6|9879.9|9869.9|9879.6|9869.6|2
1651135270000|2022-04-28 08:41:10|9879.9|9869.9|9880.6|9870.6|9880.6|9870.6|9879.9|9869.9|3
1651135280000|2022-04-28 08:41:20|9880.4|9870.4|9879.9|9869.9|9880.4|9870.4|9879.9|9869.9|2
1651135290000|2022-04-28 08:41:30|9880.1|9870.1|9880.1|9870.1|9880.1|9870.1|9880.1|9870.1|1
1651135310000|2022-04-28 08:41:50|9880.4|9870.4|9879.9|9869.9|9880.4|9870.4|9879.9|9869.9|2
1651135320000|2022-04-28 08:42:00|9880.1|9870.1|9883.6|9873.6|9883.6|9873.6|9880.1|9870.1|5
1651135330000|2022-04-28 08:42:10|9883.9|9873.9|9886.6|9876.6|9886.6|9876.6|9883.9|9873.9|2
1651135340000|2022-04-28 08:42:20|9887.1|9877.1|9887.1|9877.1|9887.4|9877.4|9886.9|9876.9|4
1651135350000|2022-04-28 08:42:30|9887.4|9877.4|9888.9|9878.9|9888.9|9878.9|9887.4|9877.4|3
1651135360000|2022-04-28 08:42:40|9888.6|9878.6|9888.4|9878.4|9888.6|9878.6|9888.4|9878.4|2
1651135370000|2022-04-28 08:42:50|9888.6|9878.6|9888.6|9878.6|9888.6|9878.6|9888.6|9878.6|1
1651135380000|2022-04-28 08:43:00|9888.4|9878.4|9887.1|9877.1|9888.4|9878.4|9887.1|9877.1|2
1651135390000|2022-04-28 08:43:10|9887.4|9877.4|9887.1|9877.1|9887.4|9877.4|9886.9|9876.9|3
1651135400000|2022-04-28 08:43:20|9886.9|9876.9|9887.4|9877.4|9887.4|9877.4|9886.9|9876.9|3
1651135420000|2022-04-28 08:43:40|9887.1|9877.1|9884.6|9874.6|9887.1|9877.1|9884.6|9874.6|2
1651135430000|2022-04-28 08:43:50|9884.9|9874.9|9885.1|9875.1|9885.1|9875.1|9884.9|9874.9|2
1651135440000|2022-04-28 08:44:00|9884.9|9874.9|9884.1|9874.1|9884.9|9874.9|9883.9|9873.9|8
1651135450000|2022-04-28 08:44:10|9884.4|9874.4|9880.1|9870.1|9884.4|9874.4|9880.1|9870.1|6
1651135460000|2022-04-28 08:44:20|9879.9|9869.9|9879.4|9869.4|9879.9|9869.9|9879.4|9869.4|3
1651135470000|2022-04-28 08:44:30|9879.1|9869.1|9878.9|9868.9|9879.1|9869.1|9878.9|9868.9|2
1651135480000|2022-04-28 08:44:40|9878.6|9868.6|9879.1|9869.1|9879.1|9869.1|9878.6|9868.6|3
1651135490000|2022-04-28 08:44:50|9878.9|9868.9|9878.6|9868.6|9878.9|9868.9|9878.6|9868.6|2
1651135500000|2022-04-28 08:45:00|9878.9|9868.9|9879.4|9869.4|9879.4|9869.4|9878.6|9868.6|3
1651135520000|2022-04-28 08:45:20|9878.4|9868.4|9877.4|9867.4|9878.4|9868.4|9877.4|9867.4|3
1651135530000|2022-04-28 08:45:30|9876.6|9866.6|9874.9|9864.9|9876.6|9866.6|9874.9|9864.9|4
1651135540000|2022-04-28 08:45:40|9874.6|9864.6|9873.9|9863.9|9874.6|9864.6|9873.9|9863.9|2
1651135550000|2022-04-28 08:45:50|9874.1|9864.1|9873.9|9863.9|9874.1|9864.1|9873.9|9863.9|2
1651135570000|2022-04-28 08:46:10|9874.1|9864.1|9874.1|9864.1|9874.4|9864.4|9874.1|9864.1|3
1651135600000|2022-04-28 08:46:40|9873.9|9863.9|9873.4|9863.4|9873.9|9863.9|9873.4|9863.4|3
1651135610000|2022-04-28 08:46:50|9873.1|9863.1|9872.9|9862.9|9873.1|9863.1|9872.9|9862.9|2
1651135620000|2022-04-28 08:47:00|9872.6|9862.6|9872.6|9862.6|9872.6|9862.6|9872.6|9862.6|1
1651135630000|2022-04-28 08:47:10|9872.4|9862.4|9872.4|9862.4|9872.4|9862.4|9872.4|9862.4|1
1651135640000|2022-04-28 08:47:20|9872.6|9862.6|9872.6|9862.6|9872.6|9862.6|9872.6|9862.6|1
1651135650000|2022-04-28 08:47:30|9872.9|9862.9|9872.9|9862.9|9872.9|9862.9|9872.9|9862.9|1
1651135680000|2022-04-28 08:48:00|9876.4|9866.4|9876.1|9866.1|9876.4|9866.4|9876.1|9866.1|2
1651135690000|2022-04-28 08:48:10|9876.4|9866.4|9877.4|9867.4|9877.4|9867.4|9876.4|9866.4|4
1651135700000|2022-04-28 08:48:20|9877.6|9867.6|9878.1|9868.1|9878.1|9868.1|9877.6|9867.6|4
1651135720000|2022-04-28 08:48:40|9877.9|9867.9|9877.6|9867.6|9877.9|9867.9|9877.6|9867.6|2
1651135740000|2022-04-28 08:49:00|9877.4|9867.4|9875.9|9865.9|9877.4|9867.4|9875.9|9865.9|4
1651135750000|2022-04-28 08:49:10|9875.6|9865.6|9873.6|9863.6|9875.6|9865.6|9873.6|9863.6|2
1651135760000|2022-04-28 08:49:20|9873.4|9863.4|9873.4|9863.4|9873.4|9863.4|9873.4|9863.4|1
1651135770000|2022-04-28 08:49:30|9873.1|9863.1|9873.4|9863.4|9873.4|9863.4|9873.1|9863.1|2
1651135780000|2022-04-28 08:49:40|9873.1|9863.1|9873.1|9863.1|9873.1|9863.1|9873.1|9863.1|1
1651135800000|2022-04-28 08:50:00|9873.4|9863.4|9873.4|9863.4|9873.4|9863.4|9873.4|9863.4|1
1651135810000|2022-04-28 08:50:10|9873.6|9863.6|9875.4|9865.4|9875.4|9865.4|9873.6|9863.6|3
1651135820000|2022-04-28 08:50:20|9874.9|9864.9|9874.9|9864.9|9875.1|9865.1|9874.9|9864.9|7
1651135830000|2022-04-28 08:50:30|9876.4|9866.4|9874.1|9864.1|9876.4|9866.4|9874.1|9864.1|3
1651135840000|2022-04-28 08:50:40|9873.4|9863.4|9872.5|9862.5|9873.4|9863.4|9872.5|9862.5|2
1651135850000|2022-04-28 08:50:50|9871.4|9861.4|9870.4|9860.4|9871.4|9861.4|9870.4|9860.4|2
1651135860000|2022-04-28 08:51:00|9870.1|9860.1|9869.6|9859.6|9870.1|9860.1|9869.6|9859.6|5
1651135870000|2022-04-28 08:51:10|9871.4|9861.4|9876.5|9856.5|9876.5|9861.4|9871.4|9856.5|2
1651135880000|2022-04-28 08:51:20|9871.4|9861.4|9873.9|9863.9|9873.9|9863.9|9871.4|9861.4|3
1651135890000|2022-04-28 08:51:30|9874.1|9864.1|9874.1|9864.1|9874.1|9864.1|9874.1|9864.1|1
1651135900000|2022-04-28 08:51:40|9874.4|9864.4|9874.1|9864.1|9874.4|9864.4|9874.1|9864.1|2
1651135910000|2022-04-28 08:51:50|9873.6|9863.6|9873.6|9863.6|9873.6|9863.6|9873.6|9863.6|1
1651135920000|2022-04-28 08:52:00|9873.9|9863.9|9873.9|9863.9|9873.9|9863.9|9873.9|9863.9|1
1651135930000|2022-04-28 08:52:10|9873.6|9863.6|9873.6|9863.6|9873.6|9863.6|9873.6|9863.6|1
1651135940000|2022-04-28 08:52:20|9874.1|9864.1|9876.4|9866.4|9876.4|9866.4|9874.1|9864.1|3
1651135950000|2022-04-28 08:52:30|9877.1|9867.1|9878.1|9868.1|9878.1|9868.1|9877.1|9867.1|3
1651135960000|2022-04-28 08:52:40|9878.4|9868.4|9878.4|9868.4|9878.4|9868.4|9878.4|9868.4|1
1651135980000|2022-04-28 08:53:00|9878.6|9868.6|9878.6|9868.6|9878.6|9868.6|9878.6|9868.6|1
1651135990000|2022-04-28 08:53:10|9878.9|9868.9|9878.9|9868.9|9878.9|9868.9|9878.9|9868.9|1
1651136000000|2022-04-28 08:53:20|9878.6|9868.6|9879.1|9869.1|9879.1|9869.1|9878.6|9868.6|3
1651136010000|2022-04-28 08:53:30|9878.4|9868.4|9878.4|9868.4|9878.4|9868.4|9878.4|9868.4|1
1651136040000|2022-04-28 08:54:00|9877.9|9867.9|9877.4|9867.4|9877.9|9867.9|9877.4|9867.4|3
1651136050000|2022-04-28 08:54:10|9877.1|9867.1|9877.4|9867.4|9877.4|9867.4|9877.1|9867.1|2
1651136080000|2022-04-28 08:54:40|9877.1|9867.1|9876.9|9866.9|9877.1|9867.1|9876.9|9866.9|2
1651136100000|2022-04-28 08:55:00|9876.6|9866.6|9873.1|9863.1|9876.6|9866.6|9873.1|9863.1|5
1651136110000|2022-04-28 08:55:10|9873.4|9863.4|9873.6|9863.6|9873.6|9863.6|9873.4|9863.4|2
1651136120000|2022-04-28 08:55:20|9873.4|9863.4|9871.1|9861.1|9873.4|9863.4|9870.9|9860.9|5
1651136140000|2022-04-28 08:55:40|9870.9|9860.9|9870.4|9860.4|9870.9|9860.9|9870.4|9860.4|3
1651136150000|2022-04-28 08:55:50|9870.6|9860.6|9870.9|9860.9|9870.9|9860.9|9870.6|9860.6|2
1651136160000|2022-04-28 08:56:00|9870.6|9860.6|9870.6|9860.6|9870.6|9860.6|9870.6|9860.6|1
1651136170000|2022-04-28 08:56:10|9870.1|9860.1|9869.9|9859.9|9870.1|9860.1|9869.9|9859.9|2
1651136180000|2022-04-28 08:56:20|9869.6|9859.6|9867.4|9857.4|9869.6|9859.6|9867.4|9857.4|4
1651136190000|2022-04-28 08:56:30|9866.9|9856.9|9866.6|9856.6|9866.9|9856.9|9866.4|9856.4|3
1651136200000|2022-04-28 08:56:40|9866.9|9856.9|9864.4|9854.4|9867.9|9857.9|9864.4|9854.4|6
1651136210000|2022-04-28 08:56:50|9864.1|9854.1|9861.9|9851.9|9864.1|9854.1|9861.9|9851.9|4
1651136220000|2022-04-28 08:57:00|9862.1|9852.1|9862.1|9852.1|9862.1|9852.1|9862.1|9852.1|1
1651136230000|2022-04-28 08:57:10|9862.4|9852.4|9862.4|9852.4|9862.4|9852.4|9862.4|9852.4|1
1651136240000|2022-04-28 08:57:20|9862.6|9852.6|9863.4|9853.4|9863.4|9853.4|9862.6|9852.6|5
1651136250000|2022-04-28 08:57:30|9863.6|9853.6|9862.9|9852.9|9863.6|9853.6|9862.9|9852.9|2
1651136280000|2022-04-28 08:58:00|9863.1|9853.1|9865.4|9855.4|9865.4|9855.4|9863.1|9853.1|2
1651136290000|2022-04-28 08:58:10|9865.1|9855.1|9864.6|9854.6|9865.1|9855.1|9864.6|9854.6|2
1651136300000|2022-04-28 08:58:20|9864.4|9854.4|9864.4|9854.4|9864.4|9854.4|9864.4|9854.4|1
1651136310000|2022-04-28 08:58:30|9864.1|9854.1|9864.1|9854.1|9864.1|9854.1|9863.9|9853.9|3
1651136320000|2022-04-28 08:58:40|9863.6|9853.6|9861.9|9851.9|9863.9|9853.9|9861.9|9851.9|4
1651136330000|2022-04-28 08:58:50|9862.4|9852.4|9862.9|9852.9|9862.9|9852.9|9862.4|9852.4|2
1651136340000|2022-04-28 08:59:00|9862.6|9852.6|9861.4|9851.4|9862.9|9852.9|9861.4|9851.4|7
1651136350000|2022-04-28 08:59:10|9861.6|9851.6|9861.6|9851.6|9861.6|9851.6|9861.6|9851.6|1
1651136360000|2022-04-28 08:59:20|9862.1|9852.1|9862.1|9852.1|9862.1|9852.1|9862.1|9852.1|1
1651136370000|2022-04-28 08:59:30|9862.4|9852.4|9862.9|9852.9|9862.9|9852.9|9862.4|9852.4|2
1651136380000|2022-04-28 08:59:40|9862.6|9852.6|9862.1|9852.1|9862.6|9852.6|9862.1|9852.1|2
1651136390000|2022-04-28 08:59:50|9862.6|9852.6|9862.6|9852.6|9862.6|9852.6|9862.6|9852.6|1
1651136400000|2022-04-28 09:00:00|9862.9|9852.9|9863.6|9853.6|9863.6|9853.6|9862.6|9852.6|5
1651136410000|2022-04-28 09:00:10|9864.4|9854.4|9864.6|9854.6|9865.4|9855.4|9864.4|9854.4|5
1651136430000|2022-04-28 09:00:30|9864.4|9854.4|9863.6|9853.6|9864.4|9854.4|9863.6|9853.6|3
1651136450000|2022-04-28 09:00:50|9863.9|9853.9|9863.6|9853.6|9863.9|9853.9|9863.6|9853.6|2
1651136460000|2022-04-28 09:01:00|9863.9|9853.9|9862.4|9852.4|9863.9|9853.9|9862.4|9852.4|3
1651136470000|2022-04-28 09:01:10|9862.1|9852.1|9860.4|9850.4|9862.1|9852.1|9860.4|9850.4|6
1651136480000|2022-04-28 09:01:20|9860.6|9850.6|9860.6|9850.6|9860.6|9850.6|9860.6|9850.6|1
1651136520000|2022-04-28 09:02:00|9860.9|9850.9|9863.3|9853.3|9863.6|9853.6|9860.9|9850.9|6
1651136530000|2022-04-28 09:02:10|9864.6|9854.6|9864.6|9854.6|9864.6|9854.6|9864.6|9854.6|1
1651136580000|2022-04-28 09:03:00|9865.6|9855.6|9865.4|9855.4|9865.6|9855.6|9865.4|9855.4|2
1651136590000|2022-04-28 09:03:10|9865.3|9855.3|9862.6|9852.6|9865.3|9855.3|9862.6|9852.6|3
1651136600000|2022-04-28 09:03:20|9862.4|9852.4|9861.9|9851.9|9862.4|9852.4|9861.6|9851.6|5
1651136620000|2022-04-28 09:03:40|9862.4|9852.4|9862.4|9852.4|9862.4|9852.4|9862.1|9852.1|3
1651136630000|2022-04-28 09:03:50|9862.9|9852.9|9862.4|9852.4|9863.1|9853.1|9862.4|9852.4|4
1651136640000|2022-04-28 09:04:00|9862.1|9852.1|9862.6|9852.6|9862.6|9852.6|9861.4|9851.4|8
1651136680000|2022-04-28 09:04:40|9862.4|9852.4|9861.4|9851.4|9862.4|9852.4|9861.4|9851.4|2
1651136690000|2022-04-28 09:04:50|9861.9|9851.9|9864.1|9854.1|9864.4|9854.4|9861.9|9851.9|3
1651136700000|2022-04-28 09:05:00|9865.1|9855.1|9867.3|9857.3|9867.3|9857.3|9865.1|9855.1|2
1651136710000|2022-04-28 09:05:10|9866.5|9856.5|9867.9|9857.9|9868|9858|9866.5|9856.5|4
1651136720000|2022-04-28 09:05:20|9871.5|9851.5|9865.1|9855.1|9871.5|9855.1|9864.4|9851.5|6
1651136730000|2022-04-28 09:05:30|9865.4|9855.4|9865.4|9855.4|9865.4|9855.4|9865.4|9855.4|1
1651136740000|2022-04-28 09:05:40|9865.6|9855.6|9865.6|9855.6|9865.6|9855.6|9865.6|9855.6|1
1651136750000|2022-04-28 09:05:50|9865.9|9855.9|9865.9|9855.9|9865.9|9855.9|9865.9|9855.9|1
1651136790000|2022-04-28 09:06:30|9866.1|9856.1|9867.1|9857.1|9867.4|9857.4|9866.1|9856.1|3
1651136800000|2022-04-28 09:06:40|9866.1|9856.1|9866.1|9856.1|9866.1|9856.1|9866.1|9856.1|1
1651136810000|2022-04-28 09:06:50|9865.6|9855.6|9867.1|9857.1|9867.6|9857.6|9865.6|9855.6|6
1651136820000|2022-04-28 09:07:00|9865.1|9855.1|9865.4|9855.4|9865.4|9855.4|9865.1|9855.1|2
1651136830000|2022-04-28 09:07:10|9865.6|9855.6|9865.6|9855.6|9865.6|9855.6|9865.6|9855.6|1
1651136840000|2022-04-28 09:07:20|9865.9|9855.9|9865.4|9855.4|9865.9|9855.9|9865.4|9855.4|2
1651136850000|2022-04-28 09:07:30|9865.1|9855.1|9865.1|9855.1|9865.1|9855.1|9865.1|9855.1|1
1651136880000|2022-04-28 09:08:00|9865.4|9855.4|9865.4|9855.4|9865.9|9855.9|9865.4|9855.4|5
1651136930000|2022-04-28 09:08:50|9865.9|9855.9|9865.9|9855.9|9865.9|9855.9|9865.9|9855.9|1
1651136940000|2022-04-28 09:09:00|9865.4|9855.4|9868.9|9858.9|9868.9|9858.9|9865.4|9855.4|5
1651136950000|2022-04-28 09:09:10|9869.1|9859.1|9867.9|9857.9|9869.4|9859.4|9867.9|9857.9|4
1651136970000|2022-04-28 09:09:30|9867.6|9857.6|9865.9|9855.9|9867.6|9857.6|9865.9|9855.9|4
1651136990000|2022-04-28 09:09:50|9865.4|9855.4|9867.1|9857.1|9867.1|9857.1|9865.4|9855.4|2
1651137000000|2022-04-28 09:10:00|9867.4|9857.4|9865.1|9855.1|9867.4|9857.4|9865.1|9855.1|4
1651137010000|2022-04-28 09:10:10|9864.9|9854.9|9864.4|9854.4|9864.9|9854.9|9864.4|9854.4|2
1651137020000|2022-04-28 09:10:20|9864.1|9854.1|9864.4|9854.4|9864.4|9854.4|9864.1|9854.1|2
1651137030000|2022-04-28 09:10:30|9864.6|9854.6|9864.9|9854.9|9864.9|9854.9|9864.6|9854.6|2
1651137060000|2022-04-28 09:11:00|9865.6|9855.6|9865.9|9855.9|9865.9|9855.9|9865.6|9855.6|2
1651137070000|2022-04-28 09:11:10|9866.1|9856.1|9866.1|9856.1|9866.1|9856.1|9866.1|9856.1|1
1651137080000|2022-04-28 09:11:20|9866.6|9856.6|9865.9|9855.9|9866.6|9856.6|9865.9|9855.9|2
1651137100000|2022-04-28 09:11:40|9865.6|9855.6|9865.4|9855.4|9865.6|9855.6|9865.4|9855.4|2
1651137150000|2022-04-28 09:12:30|9864.9|9854.9|9864.4|9854.4|9864.9|9854.9|9864.4|9854.4|2
1651137160000|2022-04-28 09:12:40|9863.4|9853.4|9863.1|9853.1|9863.4|9853.4|9863.1|9853.1|4
1651137170000|2022-04-28 09:12:50|9863.4|9853.4|9861.9|9851.9|9863.4|9853.4|9861.9|9851.9|3
1651137180000|2022-04-28 09:13:00|9861.6|9851.6|9862.1|9852.1|9862.1|9852.1|9860.6|9850.6|4
1651137190000|2022-04-28 09:13:10|9861.9|9851.9|9861.6|9851.6|9861.9|9851.9|9861.6|9851.6|2
1651137200000|2022-04-28 09:13:20|9861.9|9851.9|9861.4|9851.4|9861.9|9851.9|9861.4|9851.4|3
1651137210000|2022-04-28 09:13:30|9861.1|9851.1|9860.9|9850.9|9861.4|9851.4|9860.1|9850.1|6
1651137220000|2022-04-28 09:13:40|9859.6|9849.6|9861.1|9851.1|9861.1|9851.1|9859.6|9849.6|2
1651137230000|2022-04-28 09:13:50|9860.9|9850.9|9861.9|9851.9|9861.9|9851.9|9860.9|9850.9|8
1651137240000|2022-04-28 09:14:00|9861.6|9851.6|9861.4|9851.4|9861.6|9851.6|9861.4|9851.4|2
1651137250000|2022-04-28 09:14:10|9861.1|9851.1|9861.1|9851.1|9861.1|9851.1|9861.1|9851.1|1
1651137260000|2022-04-28 09:14:20|9860.6|9850.6|9860.1|9850.1|9860.6|9850.6|9860.1|9850.1|3
1651137270000|2022-04-28 09:14:30|9859.9|9849.9|9859.6|9849.6|9859.9|9849.9|9859.6|9849.6|2
1651137280000|2022-04-28 09:14:40|9859.9|9849.9|9859.9|9849.9|9859.9|9849.9|9859.9|9849.9|1
1651137290000|2022-04-28 09:14:50|9859.6|9849.6|9859.1|9849.1|9859.6|9849.6|9859.1|9849.1|3
1651137300000|2022-04-28 09:15:00|9858.9|9848.9|9857.1|9847.1|9858.9|9848.9|9857.1|9847.1|4
1651137310000|2022-04-28 09:15:10|9856.9|9846.9|9856.9|9846.9|9856.9|9846.9|9856.9|9846.9|1
1651137320000|2022-04-28 09:15:20|9857.1|9847.1|9857.1|9847.1|9857.1|9847.1|9856.9|9846.9|5
1651137330000|2022-04-28 09:15:30|9856.6|9846.6|9856.6|9846.6|9856.6|9846.6|9856.6|9846.6|1
1651137340000|2022-04-28 09:15:40|9856.9|9846.9|9857.1|9847.1|9857.1|9847.1|9856.9|9846.9|2
1651137350000|2022-04-28 09:15:50|9856.6|9846.6|9856.9|9846.9|9856.9|9846.9|9856.6|9846.6|2
1651137360000|2022-04-28 09:16:00|9857.4|9847.4|9857.4|9847.4|9857.4|9847.4|9857.1|9847.1|3
1651137400000|2022-04-28 09:16:40|9857.6|9847.6|9857.6|9847.6|9857.6|9847.6|9857.6|9847.6|1
1651137420000|2022-04-28 09:17:00|9857.4|9847.4|9857.4|9847.4|9857.4|9847.4|9857.4|9847.4|1
1651137440000|2022-04-28 09:17:20|9857.6|9847.6|9857.9|9847.9|9857.9|9847.9|9857.6|9847.6|2
1651137450000|2022-04-28 09:17:30|9858.1|9848.1|9858.1|9848.1|9858.1|9848.1|9858.1|9848.1|1
1651137460000|2022-04-28 09:17:40|9857.9|9847.9|9857.9|9847.9|9858.1|9848.1|9857.9|9847.9|3
1651137480000|2022-04-28 09:18:00|9858.1|9848.1|9857.4|9847.4|9858.1|9848.1|9857.4|9847.4|4
1651137490000|2022-04-28 09:18:10|9856.9|9846.9|9856.9|9846.9|9856.9|9846.9|9856.9|9846.9|1
1651137510000|2022-04-28 09:18:30|9856.6|9846.6|9856.4|9846.4|9856.6|9846.6|9856.4|9846.4|2
1651137530000|2022-04-28 09:18:50|9856.1|9846.1|9856.6|9846.6|9856.6|9846.6|9856.1|9846.1|2
1651137540000|2022-04-28 09:19:00|9856.1|9846.1|9855.9|9845.9|9856.1|9846.1|9855.9|9845.9|2
1651137560000|2022-04-28 09:19:20|9855.6|9845.6|9857.6|9847.6|9857.9|9847.9|9855.4|9845.4|5
1651137570000|2022-04-28 09:19:30|9858.1|9848.1|9858.9|9848.9|9858.9|9848.9|9858.1|9848.1|2
1651137580000|2022-04-28 09:19:40|9859.1|9849.1|9859.9|9849.9|9859.9|9849.9|9859.1|9849.1|4
1651137590000|2022-04-28 09:19:50|9860.6|9850.6|9860.4|9850.4|9860.6|9850.6|9860.4|9850.4|2
1651137600000|2022-04-28 09:20:00|9860.6|9850.6|9860.9|9850.9|9860.9|9850.9|9860.4|9850.4|3
1651137610000|2022-04-28 09:20:10|9861.1|9851.1|9859.6|9849.6|9861.1|9851.1|9859.6|9849.6|3
1651137620000|2022-04-28 09:20:20|9859.4|9849.4|9856.8|9846.8|9859.4|9849.4|9856.8|9846.8|5
1651137640000|2022-04-28 09:20:40|9856.6|9846.6|9857.1|9847.1|9857.1|9847.1|9856.6|9846.6|2
1651137650000|2022-04-28 09:20:50|9857.4|9847.4|9857.4|9847.4|9857.4|9847.4|9857.4|9847.4|1
1651137670000|2022-04-28 09:21:10|9857.6|9847.6|9861.1|9851.1|9861.1|9851.1|9857.6|9847.6|6
1651137680000|2022-04-28 09:21:20|9861.9|9851.9|9859.4|9849.4|9861.9|9851.9|9859.4|9849.4|4
1651137690000|2022-04-28 09:21:30|9859.1|9849.1|9859.1|9849.1|9859.1|9849.1|9859.1|9849.1|1
1651137700000|2022-04-28 09:21:40|9858.9|9848.9|9856.6|9846.6|9858.9|9848.9|9856.6|9846.6|6
1651137710000|2022-04-28 09:21:50|9855.6|9845.6|9855.6|9845.6|9855.6|9845.6|9855.6|9845.6|1
1651137720000|2022-04-28 09:22:00|9856.1|9846.1|9857.6|9847.6|9857.6|9847.6|9856.1|9846.1|3
1651137740000|2022-04-28 09:22:20|9857.9|9847.9|9858.1|9848.1|9858.6|9848.6|9857.9|9847.9|7
1651137750000|2022-04-28 09:22:30|9857.9|9847.9|9858.1|9848.1|9858.1|9848.1|9857.9|9847.9|4
1651137760000|2022-04-28 09:22:40|9857.9|9847.9|9857.4|9847.4|9858.1|9848.1|9857.4|9847.4|8
1651137770000|2022-04-28 09:22:50|9857.1|9847.1|9856.6|9846.6|9857.1|9847.1|9856.6|9846.6|3
1651137780000|2022-04-28 09:23:00|9856.1|9846.1|9856.9|9846.9|9857.4|9847.4|9856.1|9846.1|6
1651137810000|2022-04-28 09:23:30|9856.4|9846.4|9856.4|9846.4|9856.4|9846.4|9856.4|9846.4|1
1651137820000|2022-04-28 09:23:40|9856.1|9846.1|9857.6|9847.6|9857.6|9847.6|9856.1|9846.1|6
1651137830000|2022-04-28 09:23:50|9858.1|9848.1|9857.4|9847.4|9858.6|9848.6|9857.4|9847.4|4
1651137840000|2022-04-28 09:24:00|9857.1|9847.1|9857.4|9847.4|9857.4|9847.4|9856.4|9846.4|5
1651137850000|2022-04-28 09:24:10|9857.6|9847.6|9858.1|9848.1|9858.1|9848.1|9857.6|9847.6|3
1651137860000|2022-04-28 09:24:20|9858.4|9848.4|9859.1|9849.1|9859.1|9849.1|9858.1|9848.1|6
1651137870000|2022-04-28 09:24:30|9858.4|9848.4|9859.6|9849.6|9859.6|9849.6|9858.4|9848.4|3
1651137880000|2022-04-28 09:24:40|9859.9|9849.9|9859.4|9849.4|9860.6|9850.6|9859.4|9849.4|5
1651137890000|2022-04-28 09:24:50|9859.9|9849.9|9860.9|9850.9|9860.9|9850.9|9859.9|9849.9|3
1651137900000|2022-04-28 09:25:00|9860.6|9850.6|9862.1|9852.1|9862.1|9852.1|9860.1|9850.1|7
1651137910000|2022-04-28 09:25:10|9861.9|9851.9|9860.4|9850.4|9861.9|9851.9|9860.4|9850.4|5
1651137920000|2022-04-28 09:25:20|9860.6|9850.6|9861.1|9851.1|9861.1|9851.1|9860.6|9850.6|5
1651137930000|2022-04-28 09:25:30|9861.4|9851.4|9861.6|9851.6|9861.6|9851.6|9861.4|9851.4|2
1651137940000|2022-04-28 09:25:40|9861.4|9851.4|9861.4|9851.4|9861.4|9851.4|9861.4|9851.4|1
1651137950000|2022-04-28 09:25:50|9860.6|9850.6|9862.1|9852.1|9862.1|9852.1|9860.6|9850.6|4
1651137960000|2022-04-28 09:26:00|9862.4|9852.4|9863.9|9853.9|9864.9|9854.9|9862.4|9852.4|4
1651137970000|2022-04-28 09:26:10|9863.6|9853.6|9856.6|9846.6|9863.6|9853.6|9856.6|9846.6|10
1651137980000|2022-04-28 09:26:20|9856.9|9846.9|9858.4|9848.4|9858.4|9848.4|9856.9|9846.9|7
1651137990000|2022-04-28 09:26:30|9858.9|9848.9|9860.1|9850.1|9860.4|9850.4|9858.9|9848.9|8
1651138000000|2022-04-28 09:26:40|9859.9|9849.9|9857.9|9847.9|9859.9|9849.9|9857.9|9847.9|3
1651138010000|2022-04-28 09:26:50|9857.6|9847.6|9857.4|9847.4|9857.6|9847.6|9857.1|9847.1|4
1651138020000|2022-04-28 09:27:00|9856.1|9846.1|9856.4|9846.4|9856.4|9846.4|9856.1|9846.1|2
1651138050000|2022-04-28 09:27:30|9856.6|9846.6|9856.6|9846.6|9856.6|9846.6|9856.6|9846.6|1
1651138060000|2022-04-28 09:27:40|9857.9|9847.9|9859.9|9849.9|9859.9|9849.9|9857.6|9847.6|6
1651138070000|2022-04-28 09:27:50|9860.9|9850.9|9859.9|9849.9|9860.9|9850.9|9859.6|9849.6|4
1651138090000|2022-04-28 09:28:10|9860.4|9850.4|9860.1|9850.1|9860.4|9850.4|9859.4|9849.4|6
1651138100000|2022-04-28 09:28:20|9860.6|9850.6|9860.6|9850.6|9860.6|9850.6|9860.6|9850.6|1
1651138110000|2022-04-28 09:28:30|9860.4|9850.4|9859.4|9849.4|9860.4|9850.4|9859.4|9849.4|4
1651138120000|2022-04-28 09:28:40|9859.1|9849.1|9860.6|9850.6|9860.6|9850.6|9859.1|9849.1|5
1651138130000|2022-04-28 09:28:50|9859.9|9849.9|9860.9|9850.9|9860.9|9850.9|9859.9|9849.9|2
1651138140000|2022-04-28 09:29:00|9859.6|9849.6|9859.4|9849.4|9859.6|9849.6|9859.4|9849.4|2
1651138160000|2022-04-28 09:29:20|9859.1|9849.1|9859.4|9849.4|9859.4|9849.4|9859.1|9849.1|2
1651138180000|2022-04-28 09:29:40|9857.9|9847.9|9856.9|9846.9|9857.9|9847.9|9856.9|9846.9|2
1651138200000|2022-04-28 09:30:00|9856.6|9846.6|9856.9|9846.9|9856.9|9846.9|9856.6|9846.6|2
1651138210000|2022-04-28 09:30:10|9856.6|9846.6|9857.9|9847.9|9857.9|9847.9|9856.6|9846.6|4
1651138220000|2022-04-28 09:30:20|9858.1|9848.1|9860.4|9850.4|9860.4|9850.4|9857.9|9847.9|7
1651138230000|2022-04-28 09:30:30|9860.1|9850.1|9859.9|9849.9|9860.4|9850.4|9859.9|9849.9|4
1651138240000|2022-04-28 09:30:40|9858.8|9848.8|9859.1|9849.1|9859.1|9849.1|9857.9|9847.9|6
1651138250000|2022-04-28 09:30:50|9858.6|9848.6|9858.9|9848.9|9859.6|9849.6|9858.4|9848.4|11
1651138260000|2022-04-28 09:31:00|9858.6|9848.6|9858.4|9848.4|9858.6|9848.6|9858.4|9848.4|2
1651138270000|2022-04-28 09:31:10|9858.1|9848.1|9858.4|9848.4|9858.4|9848.4|9858.1|9848.1|4
1651138280000|2022-04-28 09:31:20|9858.1|9848.1|9858.4|9848.4|9858.4|9848.4|9858.1|9848.1|2
1651138290000|2022-04-28 09:31:30|9858.6|9848.6|9859.4|9849.4|9860.6|9850.6|9858.6|9848.6|8
1651138310000|2022-04-28 09:31:50|9859.1|9849.1|9858.1|9848.1|9859.1|9849.1|9858.1|9848.1|2
1651138320000|2022-04-28 09:32:00|9858.4|9848.4|9859.1|9849.1|9859.4|9849.4|9857.6|9847.6|9
1651138330000|2022-04-28 09:32:10|9859.4|9849.4|9859.6|9849.6|9859.6|9849.6|9858.9|9848.9|6
1651138340000|2022-04-28 09:32:20|9859.9|9849.9|9859.9|9849.9|9859.9|9849.9|9859.9|9849.9|1
1651138350000|2022-04-28 09:32:30|9860.1|9850.1|9859.9|9849.9|9860.1|9850.1|9859.9|9849.9|2
1651138360000|2022-04-28 09:32:40|9860.1|9850.1|9860.6|9850.6|9860.6|9850.6|9860.1|9850.1|2
1651138370000|2022-04-28 09:32:50|9860.9|9850.9|9862.9|9852.9|9862.9|9852.9|9860.9|9850.9|4
1651138380000|2022-04-28 09:33:00|9863.1|9853.1|9862.4|9852.4|9863.1|9853.1|9862.1|9852.1|3
1651138400000|2022-04-28 09:33:20|9861.9|9851.9|9862.1|9852.1|9862.1|9852.1|9861.9|9851.9|2
1651138410000|2022-04-28 09:33:30|9862.4|9852.4|9862.4|9852.4|9862.4|9852.4|9862.4|9852.4|1
1651138420000|2022-04-28 09:33:40|9861.9|9851.9|9862.6|9852.6|9862.6|9852.6|9861.9|9851.9|2
1651138430000|2022-04-28 09:33:50|9863.1|9853.1|9862.9|9852.9|9863.1|9853.1|9862.6|9852.6|3
1651138440000|2022-04-28 09:34:00|9863.1|9853.1|9863.1|9853.1|9863.1|9853.1|9863.1|9853.1|1
1651138450000|2022-04-28 09:34:10|9863.4|9853.4|9865.6|9855.6|9865.9|9855.9|9863.4|9853.4|5
1651138460000|2022-04-28 09:34:20|9866|9856|9865.5|9855.5|9866|9856|9865.5|9855.5|4
1651138470000|2022-04-28 09:34:30|9865.4|9855.4|9864.1|9854.1|9865.4|9855.4|9864.1|9854.1|4
1651138480000|2022-04-28 09:34:40|9863.9|9853.9|9863.9|9853.9|9863.9|9853.9|9863.9|9853.9|1
1651138490000|2022-04-28 09:34:50|9864.1|9854.1|9864.1|9854.1|9864.1|9854.1|9864.1|9854.1|1
1651138500000|2022-04-28 09:35:00|9864.4|9854.4|9864.4|9854.4|9864.4|9854.4|9864.4|9854.4|1
1651138520000|2022-04-28 09:35:20|9864.9|9854.9|9866.6|9856.6|9868.9|9858.9|9864.9|9854.9|7
1651138530000|2022-04-28 09:35:30|9866.9|9856.9|9866.9|9856.9|9866.9|9856.9|9866.9|9856.9|1
1651138560000|2022-04-28 09:36:00|9867.4|9857.4|9867.9|9857.9|9867.9|9857.9|9867.4|9857.4|3
1651138570000|2022-04-28 09:36:10|9868.1|9858.1|9868.4|9858.4|9868.4|9858.4|9868.1|9858.1|2
1651138580000|2022-04-28 09:36:20|9868.1|9858.1|9868.1|9858.1|9868.1|9858.1|9868.1|9858.1|1
1651138600000|2022-04-28 09:36:40|9867.9|9857.9|9867.9|9857.9|9867.9|9857.9|9867.9|9857.9|1
1651138620000|2022-04-28 09:37:00|9868.1|9858.1|9870.1|9860.1|9870.1|9860.1|9868.1|9858.1|3
1651138630000|2022-04-28 09:37:10|9870.6|9860.6|9872.1|9862.1|9872.1|9862.1|9870.6|9860.6|6
1651138640000|2022-04-28 09:37:20|9872.6|9862.6|9873.9|9863.9|9873.9|9863.9|9872.6|9862.6|4
1651138650000|2022-04-28 09:37:30|9874.1|9864.1|9873.1|9863.1|9875.6|9865.6|9873.1|9863.1|7
1651138660000|2022-04-28 09:37:40|9872.9|9862.9|9871.9|9861.9|9872.9|9862.9|9871.9|9861.9|5
1651138710000|2022-04-28 09:38:30|9872.1|9862.1|9872.1|9862.1|9872.1|9862.1|9872.1|9862.1|1
1651138720000|2022-04-28 09:38:40|9871.9|9861.9|9871.1|9861.1|9871.9|9861.9|9871.1|9861.1|3
1651138730000|2022-04-28 09:38:50|9870.9|9860.9|9871.1|9861.1|9871.1|9861.1|9870.9|9860.9|2
1651138740000|2022-04-28 09:39:00|9871.4|9861.4|9867.9|9857.9|9871.4|9861.4|9867.9|9857.9|8
1651138750000|2022-04-28 09:39:10|9867.3|9857.3|9867.3|9857.3|9867.3|9857.3|9867.3|9857.3|1
1651138760000|2022-04-28 09:39:20|9866.6|9856.6|9864.9|9854.9|9866.6|9856.6|9864.9|9854.9|4
1651138770000|2022-04-28 09:39:30|9864.6|9854.6|9862.6|9852.6|9864.6|9854.6|9862.6|9852.6|4
1651138780000|2022-04-28 09:39:40|9862.4|9852.4|9860.9|9850.9|9862.4|9852.4|9860.9|9850.9|5
1651138790000|2022-04-28 09:39:50|9861.6|9851.6|9859.1|9849.1|9861.6|9851.6|9859.1|9849.1|3
1651138800000|2022-04-28 09:40:00|9858.1|9848.1|9858.1|9848.1|9858.9|9848.9|9858.1|9848.1|4
1651138810000|2022-04-28 09:40:10|9857.9|9847.9|9857.9|9847.9|9857.9|9847.9|9857.9|9847.9|1
1651138820000|2022-04-28 09:40:20|9858.6|9848.6|9859.6|9849.6|9859.6|9849.6|9858.6|9848.6|2
1651138830000|2022-04-28 09:40:30|9859.9|9849.9|9859.9|9849.9|9859.9|9849.9|9859.9|9849.9|1
1651138840000|2022-04-28 09:40:40|9859.6|9849.6|9859.6|9849.6|9859.6|9849.6|9859.6|9849.6|1
1651138850000|2022-04-28 09:40:50|9859.4|9849.4|9859.1|9849.1|9859.6|9849.6|9859.1|9849.1|4
1651138860000|2022-04-28 09:41:00|9859.4|9849.4|9859.6|9849.6|9859.6|9849.6|9859.4|9849.4|2
1651138870000|2022-04-28 09:41:10|9859.4|9849.4|9859.1|9849.1|9859.4|9849.4|9859.1|9849.1|2
1651138880000|2022-04-28 09:41:20|9858.9|9848.9|9857.6|9847.6|9858.9|9848.9|9857.6|9847.6|4
1651138890000|2022-04-28 09:41:30|9858.1|9848.1|9858.6|9848.6|9858.6|9848.6|9858.1|9848.1|2
1651138900000|2022-04-28 09:41:40|9858.4|9848.4|9857.6|9847.6|9858.4|9848.4|9857.4|9847.4|5
1651138910000|2022-04-28 09:41:50|9857.4|9847.4|9857.4|9847.4|9857.4|9847.4|9857.4|9847.4|1
1651138930000|2022-04-28 09:42:10|9857.1|9847.1|9857.1|9847.1|9857.1|9847.1|9857.1|9847.1|1
1651138940000|2022-04-28 09:42:20|9856.9|9846.9|9856.6|9846.6|9856.9|9846.9|9856.6|9846.6|2
1651138980000|2022-04-28 09:43:00|9856.4|9846.4|9857.6|9847.6|9857.6|9847.6|9855.9|9845.9|5
1651138990000|2022-04-28 09:43:10|9857.1|9847.1|9857.1|9847.1|9857.1|9847.1|9857.1|9847.1|1
1651139000000|2022-04-28 09:43:20|9857.4|9847.4|9857.9|9847.9|9857.9|9847.9|9857.4|9847.4|2
1651139020000|2022-04-28 09:43:40|9857.6|9847.6|9857.6|9847.6|9857.6|9847.6|9857.6|9847.6|1
1651139040000|2022-04-28 09:44:00|9857.4|9847.4|9857.4|9847.4|9857.4|9847.4|9857.4|9847.4|1
1651139050000|2022-04-28 09:44:10|9857.6|9847.6|9857.9|9847.9|9857.9|9847.9|9857.6|9847.6|2
1651139060000|2022-04-28 09:44:20|9858.4|9848.4|9860.9|9850.9|9861.1|9851.1|9858.4|9848.4|3
1651139090000|2022-04-28 09:44:50|9860.6|9850.6|9858.9|9848.9|9860.6|9850.6|9855.6|9845.6|7
1651139100000|2022-04-28 09:45:00|9858.6|9848.6|9859.1|9849.1|9859.1|9849.1|9858.6|9848.6|5
1651139140000|2022-04-28 09:45:40|9858.9|9848.9|9857.6|9847.6|9859.1|9849.1|9856.6|9846.6|6
1651139150000|2022-04-28 09:45:50|9856.9|9846.9|9856.6|9846.6|9857.9|9847.9|9856.6|9846.6|5
1651139160000|2022-04-28 09:46:00|9856.4|9846.4|9857.4|9847.4|9857.4|9847.4|9855.9|9845.9|4
1651139170000|2022-04-28 09:46:10|9857.6|9847.6|9860.9|9850.9|9860.9|9850.9|9857.6|9847.6|3
1651139180000|2022-04-28 09:46:20|9860.1|9850.1|9860.4|9850.4|9860.4|9850.4|9860.1|9850.1|2
1651139200000|2022-04-28 09:46:40|9859.1|9849.1|9859.4|9849.4|9859.4|9849.4|9859.1|9849.1|2
1651139210000|2022-04-28 09:46:50|9859.1|9849.1|9857.9|9847.9|9859.1|9849.1|9857.9|9847.9|4
1651139220000|2022-04-28 09:47:00|9858.1|9848.1|9858.1|9848.1|9858.1|9848.1|9857.6|9847.6|3
1651139230000|2022-04-28 09:47:10|9857.3|9847.3|9857|9847|9857.3|9847.3|9857|9847|2
1651139240000|2022-04-28 09:47:20|9856.9|9846.9|9856.9|9846.9|9856.9|9846.9|9856.9|9846.9|1
1651139250000|2022-04-28 09:47:30|9857.3|9847.3|9857.6|9847.6|9857.6|9847.6|9857.3|9847.3|3
1651139260000|2022-04-28 09:47:40|9858.1|9848.1|9859.9|9849.9|9860.4|9850.4|9858.1|9848.1|5
1651139270000|2022-04-28 09:47:50|9859.6|9849.6|9860.1|9850.1|9860.1|9850.1|9859.6|9849.6|3
1651139280000|2022-04-28 09:48:00|9859.9|9849.9|9860.4|9850.4|9860.4|9850.4|9859.6|9849.6|4
1651139290000|2022-04-28 09:48:10|9860.1|9850.1|9860.4|9850.4|9860.6|9850.6|9859.9|9849.9|5
1651139300000|2022-04-28 09:48:20|9860.1|9850.1|9860.1|9850.1|9860.1|9850.1|9860.1|9850.1|1
1651139330000|2022-04-28 09:48:50|9859.6|9849.6|9859.6|9849.6|9859.6|9849.6|9859.6|9849.6|1
1651139340000|2022-04-28 09:49:00|9859.9|9849.9|9860.1|9850.1|9860.6|9850.6|9859.9|9849.9|4
1651139360000|2022-04-28 09:49:20|9860.4|9850.4|9860.6|9850.6|9860.6|9850.6|9860.4|9850.4|2
1651139370000|2022-04-28 09:49:30|9860.9|9850.9|9860.9|9850.9|9860.9|9850.9|9860.9|9850.9|1
1651139380000|2022-04-28 09:49:40|9861.6|9851.6|9862.6|9852.6|9863.4|9853.4|9861.6|9851.6|5
1651139390000|2022-04-28 09:49:50|9862.9|9852.9|9863.4|9853.4|9863.4|9853.4|9862.9|9852.9|3
1651139400000|2022-04-28 09:50:00|9863.6|9853.6|9863.1|9853.1|9863.6|9853.6|9863.1|9853.1|5
1651139410000|2022-04-28 09:50:10|9861.9|9851.9|9859.4|9849.4|9861.9|9851.9|9859.4|9849.4|2
1651139420000|2022-04-28 09:50:20|9858.6|9848.6|9858.6|9848.6|9858.6|9848.6|9858.6|9848.6|1
1651139430000|2022-04-28 09:50:30|9858.4|9848.4|9857.9|9847.9|9858.4|9848.4|9857.9|9847.9|3
1651139440000|2022-04-28 09:50:40|9858.1|9848.1|9858.1|9848.1|9858.1|9848.1|9858.1|9848.1|1
1651139470000|2022-04-28 09:51:10|9857.9|9847.9|9857.9|9847.9|9857.9|9847.9|9857.9|9847.9|1
1651139480000|2022-04-28 09:51:20|9858.1|9848.1|9858.4|9848.4|9858.4|9848.4|9858.1|9848.1|2
1651139490000|2022-04-28 09:51:30|9858.1|9848.1|9857.9|9847.9|9858.1|9848.1|9857.9|9847.9|2
1651139500000|2022-04-28 09:51:40|9857.6|9847.6|9857.6|9847.6|9857.6|9847.6|9857.6|9847.6|1
1651139520000|2022-04-28 09:52:00|9857.4|9847.4|9856.1|9846.1|9857.4|9847.4|9855.6|9845.6|5
1651139530000|2022-04-28 09:52:10|9855.9|9845.9|9855.9|9845.9|9855.9|9845.9|9855.6|9845.6|3
1651139540000|2022-04-28 09:52:20|9855.6|9845.6|9855.6|9845.6|9855.6|9845.6|9855.6|9845.6|1
1651139550000|2022-04-28 09:52:30|9854.4|9844.4|9857.1|9847.1|9857.1|9847.1|9854.4|9844.4|7
1651139560000|2022-04-28 09:52:40|9856|9846|9856.8|9846.8|9856.8|9846.8|9856|9846|4
1651139570000|2022-04-28 09:52:50|9856.9|9846.9|9857.9|9847.9|9858.1|9848.1|9856.9|9846.9|4
1651139590000|2022-04-28 09:53:10|9858.1|9848.1|9858.6|9848.6|9858.6|9848.6|9858.1|9848.1|2
1651139600000|2022-04-28 09:53:20|9858.4|9848.4|9857.9|9847.9|9858.4|9848.4|9857.9|9847.9|2
1651139620000|2022-04-28 09:53:40|9858.1|9848.1|9858.6|9848.6|9858.6|9848.6|9858.1|9848.1|2
1651139630000|2022-04-28 09:53:50|9858.4|9848.4|9858.4|9848.4|9858.4|9848.4|9858.4|9848.4|1
1651139640000|2022-04-28 09:54:00|9858.6|9848.6|9859.4|9849.4|9859.4|9849.4|9858.6|9848.6|3
1651139660000|2022-04-28 09:54:20|9859.1|9849.1|9856.9|9846.9|9859.1|9849.1|9856.9|9846.9|5
1651139670000|2022-04-28 09:54:30|9856.4|9846.4|9856.4|9846.4|9856.4|9846.4|9856.1|9846.1|3
1651139680000|2022-04-28 09:54:40|9855.9|9845.9|9856.5|9846.5|9856.5|9846.5|9855.8|9845.8|3
1651139690000|2022-04-28 09:54:50|9856.6|9846.6|9856.6|9846.6|9856.6|9846.6|9856.6|9846.6|1
1651139700000|2022-04-28 09:55:00|9856.8|9846.8|9857.6|9847.6|9857.6|9847.6|9856.8|9846.8|2
1651139710000|2022-04-28 09:55:10|9857.4|9847.4|9857.4|9847.4|9857.4|9847.4|9857.4|9847.4|1
1651139720000|2022-04-28 09:55:20|9857.1|9847.1|9857.1|9847.1|9857.1|9847.1|9857.1|9847.1|1
1651139730000|2022-04-28 09:55:30|9856.9|9846.9|9856.9|9846.9|9856.9|9846.9|9856.9|9846.9|1
1651139770000|2022-04-28 09:56:10|9856.6|9846.6|9856.1|9846.1|9856.6|9846.6|9856.1|9846.1|3
1651139830000|2022-04-28 09:57:10|9856.4|9846.4|9857.4|9847.4|9857.4|9847.4|9856.4|9846.4|3
1651139840000|2022-04-28 09:57:20|9857.6|9847.6|9857.9|9847.9|9857.9|9847.9|9857.6|9847.6|2
1651139870000|2022-04-28 09:57:50|9858.1|9848.1|9863.4|9853.4|9863.4|9853.4|9858.1|9848.1|3
1651139880000|2022-04-28 09:58:00|9864.1|9854.1|9864.9|9854.9|9864.9|9854.9|9864.1|9854.1|5
1651139890000|2022-04-28 09:58:10|9865.4|9855.4|9865.9|9855.9|9866.4|9856.4|9865.4|9855.4|9
1651139900000|2022-04-28 09:58:20|9865.6|9855.6|9864.9|9854.9|9865.6|9855.6|9864.9|9854.9|2
1651139910000|2022-04-28 09:58:30|9864.4|9854.4|9864.9|9854.9|9864.9|9854.9|9863.9|9853.9|4
1651139960000|2022-04-28 09:59:20|9863.9|9853.9|9862.4|9852.4|9863.9|9853.9|9862.4|9852.4|4
1651139970000|2022-04-28 09:59:30|9862.9|9852.9|9862.4|9852.4|9862.9|9852.9|9862.4|9852.4|2
1651139980000|2022-04-28 09:59:40|9862.9|9852.9|9862.9|9852.9|9862.9|9852.9|9862.9|9852.9|1
1651139990000|2022-04-28 09:59:50|9863.1|9853.1|9864.1|9854.1|9864.4|9854.4|9863.1|9853.1|3
1651140000000|2022-04-28 10:00:00|9864.4|9854.4|9868.4|9858.4|9869.1|9859.1|9864.4|9854.4|9
1651140010000|2022-04-28 10:00:10|9868.1|9858.1|9867.6|9857.6|9868.6|9858.6|9867.6|9857.6|7
1651140020000|2022-04-28 10:00:20|9867.9|9857.9|9867.4|9857.4|9867.9|9857.9|9867.1|9857.1|5
1651140030000|2022-04-28 10:00:30|9867.9|9857.9|9867.6|9857.6|9867.9|9857.9|9867.6|9857.6|6
1651140040000|2022-04-28 10:00:40|9867.9|9857.9|9868.6|9858.6|9868.6|9858.6|9867.6|9857.6|6
1651140050000|2022-04-28 10:00:50|9868.9|9858.9|9869.1|9859.1|9869.1|9859.1|9868.9|9858.9|2
1651140060000|2022-04-28 10:01:00|9868.9|9858.9|9867.6|9857.6|9868.9|9858.9|9867.4|9857.4|4
1651140070000|2022-04-28 10:01:10|9868.1|9858.1|9867.4|9857.4|9868.1|9858.1|9867.4|9857.4|3
1651140080000|2022-04-28 10:01:20|9867.1|9857.1|9866.9|9856.9|9867.4|9857.4|9866.6|9856.6|9
1651140090000|2022-04-28 10:01:30|9867.1|9857.1|9867.1|9857.1|9867.4|9857.4|9867.1|9857.1|3
1651140100000|2022-04-28 10:01:40|9866.9|9856.9|9866.9|9856.9|9866.9|9856.9|9866.9|9856.9|1
1651140140000|2022-04-28 10:02:20|9866.6|9856.6|9866.9|9856.9|9866.9|9856.9|9866.6|9856.6|2
1651140160000|2022-04-28 10:02:40|9867.1|9857.1|9871.1|9861.1|9872.4|9862.4|9867.1|9857.1|7
1651140170000|2022-04-28 10:02:50|9871.4|9861.4|9871.9|9861.9|9872.1|9862.1|9871.1|9861.1|8
1651140190000|2022-04-28 10:03:10|9872.1|9862.1|9872.4|9862.4|9872.4|9862.4|9872.1|9862.1|2
1651140200000|2022-04-28 10:03:20|9872.1|9862.1|9870.4|9860.4|9872.1|9862.1|9870.1|9860.1|7
1651140210000|2022-04-28 10:03:30|9870.1|9860.1|9870.6|9860.6|9870.6|9860.6|9868.6|9858.6|14
1651140220000|2022-04-28 10:03:40|9870.9|9860.9|9870.6|9860.6|9871.1|9861.1|9869.9|9859.9|7
1651140240000|2022-04-28 10:04:00|9870.9|9860.9|9871.1|9861.1|9871.1|9861.1|9870.9|9860.9|2
1651140250000|2022-04-28 10:04:10|9870.9|9860.9|9868.9|9858.9|9870.9|9860.9|9868.9|9858.9|5
1651140260000|2022-04-28 10:04:20|9869.4|9859.4|9869.4|9859.4|9869.4|9859.4|9869.4|9859.4|1
1651140270000|2022-04-28 10:04:30|9869.1|9859.1|9868.6|9858.6|9869.1|9859.1|9868.4|9858.4|4
1651140280000|2022-04-28 10:04:40|9868.9|9858.9|9868.6|9858.6|9868.9|9858.9|9868.1|9858.1|6
1651140290000|2022-04-28 10:04:50|9868.4|9858.4|9868.6|9858.6|9868.6|9858.6|9868.4|9858.4|2
1651140300000|2022-04-28 10:05:00|9868.9|9858.9|9868.6|9858.6|9868.9|9858.9|9868.6|9858.6|2
1651140310000|2022-04-28 10:05:10|9868.9|9858.9|9872.1|9862.1|9872.1|9862.1|9868.9|9858.9|4
1651140320000|2022-04-28 10:05:20|9871.9|9861.9|9871.9|9861.9|9871.9|9861.9|9871.9|9861.9|1
1651140340000|2022-04-28 10:05:40|9871.6|9861.6|9872.1|9862.1|9872.1|9862.1|9871.4|9861.4|5
1651140360000|2022-04-28 10:06:00|9872.4|9862.4|9871.6|9861.6|9872.4|9862.4|9871.6|9861.6|3
1651140370000|2022-04-28 10:06:10|9872.1|9862.1|9872.4|9862.4|9872.4|9862.4|9872.1|9862.1|2
1651140380000|2022-04-28 10:06:20|9873.9|9863.9|9873.9|9863.9|9873.9|9863.9|9873.9|9863.9|1
1651140390000|2022-04-28 10:06:30|9873.6|9863.6|9872.9|9862.9|9873.9|9863.9|9872.9|9862.9|9
1651140400000|2022-04-28 10:06:40|9873.1|9863.1|9873.1|9863.1|9873.4|9863.4|9873.1|9863.1|3
1651140410000|2022-04-28 10:06:50|9873.6|9863.6|9874.4|9864.4|9874.4|9864.4|9873.6|9863.6|3
1651140420000|2022-04-28 10:07:00|9874.1|9864.1|9874.4|9864.4|9874.4|9864.4|9874.1|9864.1|2
1651140440000|2022-04-28 10:07:20|9873.6|9863.6|9873.9|9863.9|9873.9|9863.9|9873.6|9863.6|2
1651140450000|2022-04-28 10:07:30|9874.1|9864.1|9873.9|9863.9|9874.1|9864.1|9873.9|9863.9|2
1651140470000|2022-04-28 10:07:50|9875.4|9865.4|9875.1|9865.1|9875.4|9865.4|9875.1|9865.1|2
1651140480000|2022-04-28 10:08:00|9875.4|9865.4|9874.4|9864.4|9875.6|9865.6|9874.4|9864.4|7
1651140490000|2022-04-28 10:08:10|9874.1|9864.1|9874.1|9864.1|9874.1|9864.1|9874.1|9864.1|1
1651140500000|2022-04-28 10:08:20|9873.9|9863.9|9873.9|9863.9|9873.9|9863.9|9873.9|9863.9|1
1651140510000|2022-04-28 10:08:30|9874.1|9864.1|9873.9|9863.9|9874.1|9864.1|9873.6|9863.6|4
1651140530000|2022-04-28 10:08:50|9873.6|9863.6|9873.6|9863.6|9873.6|9863.6|9873.6|9863.6|1
1651140540000|2022-04-28 10:09:00|9874.1|9864.1|9874.6|9864.6|9874.6|9864.6|9874.1|9864.1|2
1651140550000|2022-04-28 10:09:10|9874.4|9864.4|9873.9|9863.9|9874.4|9864.4|9873.9|9863.9|2
1651140560000|2022-04-28 10:09:20|9874.4|9864.4|9873.6|9863.6|9874.4|9864.4|9873.6|9863.6|4
1651140590000|2022-04-28 10:09:50|9875.1|9865.1|9874.6|9864.6|9875.1|9865.1|9874.4|9864.4|4
1651140600000|2022-04-28 10:10:00|9874.4|9864.4|9875.4|9865.4|9875.4|9865.4|9874.4|9864.4|5
1651140610000|2022-04-28 10:10:10|9875.6|9865.6|9877.6|9867.6|9877.6|9867.6|9875.6|9865.6|2
1651140620000|2022-04-28 10:10:20|9877.1|9867.1|9875.9|9865.9|9877.1|9867.1|9875.9|9865.9|2
1651140630000|2022-04-28 10:10:30|9875.4|9865.4|9875.4|9865.4|9875.4|9865.4|9875.4|9865.4|1
1651140640000|2022-04-28 10:10:40|9875.9|9865.9|9878.6|9868.6|9878.6|9868.6|9875.9|9865.9|2
1651140650000|2022-04-28 10:10:50|9878.4|9868.4|9876.9|9866.9|9878.4|9868.4|9876.9|9866.9|4
1651140660000|2022-04-28 10:11:00|9876.6|9866.6|9876.6|9866.6|9876.6|9866.6|9876.6|9866.6|1
1651140670000|2022-04-28 10:11:10|9876.9|9866.9|9876.6|9866.6|9876.9|9866.9|9876.6|9866.6|4
1651140680000|2022-04-28 10:11:20|9876.4|9866.4|9876.1|9866.1|9876.4|9866.4|9876.1|9866.1|2
1651140690000|2022-04-28 10:11:30|9876.4|9866.4|9876.4|9866.4|9876.4|9866.4|9876.4|9866.4|1
1651140720000|2022-04-28 10:12:00|9876.9|9866.9|9876.4|9866.4|9878.6|9868.6|9876.4|9866.4|5
1651140730000|2022-04-28 10:12:10|9876.1|9866.1|9876.1|9866.1|9876.1|9866.1|9876.1|9866.1|1
1651140740000|2022-04-28 10:12:20|9876.4|9866.4|9876.4|9866.4|9876.4|9866.4|9876.4|9866.4|1
1651140750000|2022-04-28 10:12:30|9876.1|9866.1|9872.9|9862.9|9876.1|9866.1|9872.6|9862.6|6
1651140760000|2022-04-28 10:12:40|9872.6|9862.6|9870.9|9860.9|9872.6|9862.6|9870.9|9860.9|6
1651140770000|2022-04-28 10:12:50|9870|9860|9869.6|9859.6|9870|9860|9869.6|9859.6|2
1651140780000|2022-04-28 10:13:00|9869.4|9859.4|9868.1|9858.1|9869.4|9859.4|9868.1|9858.1|5
1651140790000|2022-04-28 10:13:10|9867.9|9857.9|9867.9|9857.9|9867.9|9857.9|9867.9|9857.9|1
1651140800000|2022-04-28 10:13:20|9868.1|9858.1|9866.4|9856.4|9868.1|9858.1|9866.4|9856.4|6
1651140810000|2022-04-28 10:13:30|9866.1|9856.1|9866.1|9856.1|9866.1|9856.1|9866.1|9856.1|1
1651140820000|2022-04-28 10:13:40|9865.9|9855.9|9863.4|9853.4|9865.9|9855.9|9862.6|9852.6|11
1651140830000|2022-04-28 10:13:50|9865|9855|9864.9|9854.9|9865.9|9855.9|9864.9|9854.9|12
1651140840000|2022-04-28 10:14:00|9865.1|9855.1|9866.9|9856.9|9866.9|9856.9|9865.1|9855.1|3
1651140850000|2022-04-28 10:14:10|9867.4|9857.4|9867.1|9857.1|9868.6|9858.6|9867.1|9857.1|9
1651140860000|2022-04-28 10:14:20|9867.4|9857.4|9865.9|9855.9|9867.6|9857.6|9865.9|9855.9|8
1651140870000|2022-04-28 10:14:30|9866.1|9856.1|9866.1|9856.1|9866.1|9856.1|9866.1|9856.1|1
1651140880000|2022-04-28 10:14:40|9865.9|9855.9|9865.4|9855.4|9865.9|9855.9|9865.4|9855.4|3
1651140890000|2022-04-28 10:14:50|9865.1|9855.1|9865.1|9855.1|9865.1|9855.1|9865.1|9855.1|1
1651140900000|2022-04-28 10:15:00|9864.9|9854.9|9862.6|9852.6|9864.9|9854.9|9862.1|9852.1|11
1651140910000|2022-04-28 10:15:10|9863.5|9853.5|9865.4|9855.4|9865.4|9855.4|9863.5|9853.5|8
1651140920000|2022-04-28 10:15:20|9865.3|9855.3|9865.6|9855.6|9865.6|9855.6|9865.3|9855.3|3
1651140940000|2022-04-28 10:15:40|9865.9|9855.9|9865.4|9855.4|9865.9|9855.9|9865.4|9855.4|3
1651140950000|2022-04-28 10:15:50|9865.1|9855.1|9864.9|9854.9|9866.1|9856.1|9864.6|9854.6|9
1651140960000|2022-04-28 10:16:00|9864.6|9854.6|9862.4|9852.4|9864.6|9854.6|9862.4|9852.4|8
1651140970000|2022-04-28 10:16:10|9861.9|9851.9|9861.9|9851.9|9862.9|9852.9|9861.4|9851.4|7
1651140980000|2022-04-28 10:16:20|9860.6|9850.6|9859.6|9849.6|9860.6|9850.6|9859.1|9849.1|8
1651140990000|2022-04-28 10:16:30|9860.4|9850.4|9861.6|9851.6|9861.6|9851.6|9860.4|9850.4|3
1651141000000|2022-04-28 10:16:40|9861.9|9851.9|9862.9|9852.9|9862.9|9852.9|9861.9|9851.9|3
1651141010000|2022-04-28 10:16:50|9862.6|9852.6|9862.9|9852.9|9862.9|9852.9|9862.6|9852.6|2
1651141020000|2022-04-28 10:17:00|9862.6|9852.6|9859.4|9849.4|9862.6|9852.6|9858.9|9848.9|11
1651141030000|2022-04-28 10:17:10|9859.1|9849.1|9860.9|9850.9|9860.9|9850.9|9859.1|9849.1|7
1651141040000|2022-04-28 10:17:20|9860.4|9850.4|9863.4|9853.4|9863.4|9853.4|9860.4|9850.4|7
1651141050000|2022-04-28 10:17:30|9863.1|9853.1|9862.4|9852.4|9863.4|9853.4|9862.4|9852.4|9
1651141060000|2022-04-28 10:17:40|9862.6|9852.6|9864.1|9854.1|9864.1|9854.1|9862.6|9852.6|5
1651141070000|2022-04-28 10:17:50|9863.9|9853.9|9863.4|9853.4|9863.9|9853.9|9863.1|9853.1|6
1651141080000|2022-04-28 10:18:00|9863.6|9853.6|9862.1|9852.1|9863.9|9853.9|9861.1|9851.1|11
1651141090000|2022-04-28 10:18:10|9861.9|9851.9|9861.9|9851.9|9861.9|9851.9|9861.9|9851.9|1
1651141100000|2022-04-28 10:18:20|9862.1|9852.1|9862.1|9852.1|9862.1|9852.1|9861.9|9851.9|3
1651141110000|2022-04-28 10:18:30|9862.4|9852.4|9862.9|9852.9|9863.1|9853.1|9862.4|9852.4|4
1651141120000|2022-04-28 10:18:40|9862.6|9852.6|9861.6|9851.6|9862.6|9852.6|9861.1|9851.1|8
1651141140000|2022-04-28 10:19:00|9861.4|9851.4|9861.4|9851.4|9861.4|9851.4|9861.4|9851.4|1
1651141160000|2022-04-28 10:19:20|9861.6|9851.6|9861.9|9851.9|9861.9|9851.9|9861.6|9851.6|2
1651141180000|2022-04-28 10:19:40|9861.6|9851.6|9861.6|9851.6|9861.6|9851.6|9861.4|9851.4|3
1651141190000|2022-04-28 10:19:50|9861.9|9851.9|9861.9|9851.9|9861.9|9851.9|9861.9|9851.9|1
1651141200000|2022-04-28 10:20:00|9862.1|9852.1|9862.9|9852.9|9863.1|9853.1|9862.1|9852.1|3
1651141210000|2022-04-28 10:20:10|9862.6|9852.6|9864.1|9854.1|9864.4|9854.4|9862.6|9852.6|7
1651141220000|2022-04-28 10:20:20|9863.9|9853.9|9862.9|9852.9|9863.9|9853.9|9862.6|9852.6|6
1651141240000|2022-04-28 10:20:40|9862.6|9852.6|9859.6|9849.6|9862.6|9852.6|9859.6|9849.6|6
1651141250000|2022-04-28 10:20:50|9859.9|9849.9|9859.9|9849.9|9859.9|9849.9|9859.6|9849.6|5
1651141260000|2022-04-28 10:21:00|9859.6|9849.6|9859.6|9849.6|9859.9|9849.9|9859.4|9849.4|6
1651141270000|2022-04-28 10:21:10|9859.4|9849.4|9859.4|9849.4|9859.6|9849.6|9859.4|9849.4|3
1651141280000|2022-04-28 10:21:20|9859.1|9849.1|9859.4|9849.4|9859.4|9849.4|9859.1|9849.1|2
1651141290000|2022-04-28 10:21:30|9859.1|9849.1|9859.4|9849.4|9859.4|9849.4|9859.1|9849.1|4
1651141300000|2022-04-28 10:21:40|9859.1|9849.1|9857.9|9847.9|9859.1|9849.1|9857.9|9847.9|4
1651141320000|2022-04-28 10:22:00|9857.6|9847.6|9857.6|9847.6|9857.6|9847.6|9857.6|9847.6|1
1651141330000|2022-04-28 10:22:10|9856.6|9846.6|9855.9|9845.9|9856.6|9846.6|9855.9|9845.9|3
1651141340000|2022-04-28 10:22:20|9856.1|9846.1|9856.4|9846.4|9857.9|9847.9|9856.1|9846.1|7
1651141350000|2022-04-28 10:22:30|9856.6|9846.6|9856.9|9846.9|9856.9|9846.9|9856.6|9846.6|2
1651141360000|2022-04-28 10:22:40|9856.6|9846.6|9857.9|9847.9|9857.9|9847.9|9856.1|9846.1|7
1651141370000|2022-04-28 10:22:50|9858.1|9848.1|9857.9|9847.9|9858.4|9848.4|9857.6|9847.6|7
1651141380000|2022-04-28 10:23:00|9858.1|9848.1|9858.6|9848.6|9858.6|9848.6|9857.6|9847.6|7
1651141390000|2022-04-28 10:23:10|9858.9|9848.9|9859.6|9849.6|9859.9|9849.9|9858.6|9848.6|6
1651141400000|2022-04-28 10:23:20|9859.9|9849.9|9859.4|9849.4|9860.1|9850.1|9859.4|9849.4|8
1651141410000|2022-04-28 10:23:30|9858.9|9848.9|9856.4|9846.4|9858.9|9848.9|9856.4|9846.4|4
1651141420000|2022-04-28 10:23:40|9856.1|9846.1|9855.6|9845.6|9856.1|9846.1|9855.6|9845.6|2
1651141430000|2022-04-28 10:23:50|9856.4|9846.4|9856.1|9846.1|9856.4|9846.4|9856.1|9846.1|2
1651141440000|2022-04-28 10:24:00|9855.9|9845.9|9855.9|9845.9|9855.9|9845.9|9855.9|9845.9|1
1651141460000|2022-04-28 10:24:20|9855.6|9845.6|9855.6|9845.6|9855.9|9845.9|9855.6|9845.6|3
1651141490000|2022-04-28 10:24:50|9856.1|9846.1|9857.4|9847.4|9857.4|9847.4|9856.1|9846.1|4
1651141500000|2022-04-28 10:25:00|9857.1|9847.1|9857.6|9847.6|9858.1|9848.1|9857.1|9847.1|7
1651141510000|2022-04-28 10:25:10|9857.9|9847.9|9857.9|9847.9|9857.9|9847.9|9857.9|9847.9|1
1651141520000|2022-04-28 10:25:20|9858.1|9848.1|9859.4|9849.4|9859.4|9849.4|9858.1|9848.1|5
1651141530000|2022-04-28 10:25:30|9859.1|9849.1|9863.6|9853.6|9863.6|9853.6|9859.1|9849.1|15
1651141540000|2022-04-28 10:25:40|9864.1|9854.1|9864.1|9854.1|9864.1|9854.1|9864.1|9854.1|1
1651141550000|2022-04-28 10:25:50|9864.4|9854.4|9862.1|9852.1|9864.4|9854.4|9862.1|9852.1|6
1651141560000|2022-04-28 10:26:00|9862.4|9852.4|9862.1|9852.1|9862.4|9852.4|9862.1|9852.1|6
1651141570000|2022-04-28 10:26:10|9861.9|9851.9|9861.9|9851.9|9861.9|9851.9|9861.9|9851.9|1
1651141580000|2022-04-28 10:26:20|9862.1|9852.1|9864.4|9854.4|9864.4|9854.4|9862.1|9852.1|6
1651141590000|2022-04-28 10:26:30|9864.6|9854.6|9866.6|9856.6|9866.6|9856.6|9864.6|9854.6|8
1651141600000|2022-04-28 10:26:40|9866.4|9856.4|9869.1|9859.1|9869.6|9859.6|9866.4|9856.4|8
1651141610000|2022-04-28 10:26:50|9868.9|9858.9|9867.9|9857.9|9868.9|9858.9|9867.6|9857.6|3
1651141620000|2022-04-28 10:27:00|9868.1|9858.1|9869.6|9859.6|9869.9|9859.9|9868.1|9858.1|5
1651141630000|2022-04-28 10:27:10|9869.9|9859.9|9870.4|9860.4|9870.4|9860.4|9869.9|9859.9|2
1651141640000|2022-04-28 10:27:20|9870.6|9860.6|9871.4|9861.4|9871.4|9861.4|9870.6|9860.6|3
1651141650000|2022-04-28 10:27:30|9871.6|9861.6|9871.9|9861.9|9871.9|9861.9|9871.6|9861.6|2
1651141660000|2022-04-28 10:27:40|9872.1|9862.1|9873.4|9863.4|9873.4|9863.4|9872.1|9862.1|10
1651141670000|2022-04-28 10:27:50|9873.1|9863.1|9873.1|9863.1|9873.1|9863.1|9872.9|9862.9|3
1651141680000|2022-04-28 10:28:00|9870.6|9860.6|9869.9|9859.9|9870.6|9860.6|9869.9|9859.9|3
1651141700000|2022-04-28 10:28:20|9869.1|9859.1|9867.4|9857.4|9869.1|9859.1|9867.4|9857.4|2
1651141710000|2022-04-28 10:28:30|9867.1|9857.1|9866.9|9856.9|9867.1|9857.1|9866.9|9856.9|2
1651141720000|2022-04-28 10:28:40|9866.6|9856.6|9866.6|9856.6|9866.9|9856.9|9866.6|9856.6|3
1651141740000|2022-04-28 10:29:00|9865.6|9855.6|9862.6|9852.6|9865.6|9855.6|9862.6|9852.6|6
1651141750000|2022-04-28 10:29:10|9862.9|9852.9|9861.4|9851.4|9864.6|9854.6|9861.4|9851.4|4
1651141760000|2022-04-28 10:29:20|9861.3|9851.3|9860|9850|9861.3|9851.3|9859.9|9849.9|4
1651141770000|2022-04-28 10:29:30|9859.6|9849.6|9860.1|9850.1|9860.1|9850.1|9859.6|9849.6|3
1651141780000|2022-04-28 10:29:40|9860.4|9850.4|9861.1|9851.1|9861.1|9851.1|9860.4|9850.4|2
1651141790000|2022-04-28 10:29:50|9862.4|9852.4|9865.1|9855.1|9865.1|9855.1|9862.4|9852.4|7
1651141800000|2022-04-28 10:30:00|9865.4|9855.4|9865.9|9855.9|9865.9|9855.9|9865.1|9855.1|8
1651141810000|2022-04-28 10:30:10|9865.6|9855.6|9867.4|9857.4|9867.4|9857.4|9865.6|9855.6|5
1651141820000|2022-04-28 10:30:20|9867.6|9857.6|9867.4|9857.4|9868.1|9858.1|9866.4|9856.4|17
1651141830000|2022-04-28 10:30:30|9867.6|9857.6|9868.6|9858.6|9869.9|9859.9|9867.6|9857.6|8
1651141840000|2022-04-28 10:30:40|9868.9|9858.9|9870.9|9860.9|9870.9|9860.9|9868.9|9858.9|8
1651141850000|2022-04-28 10:30:50|9871.1|9861.1|9872.6|9862.6|9872.6|9862.6|9870.4|9860.4|6
1651141860000|2022-04-28 10:31:00|9872.9|9862.9|9868.4|9858.4|9873.4|9863.4|9868.4|9858.4|9
1651141870000|2022-04-28 10:31:10|9868.6|9858.6|9869.1|9859.1|9869.6|9859.6|9868.6|9858.6|8
1651141880000|2022-04-28 10:31:20|9868.9|9858.9|9867.4|9857.4|9868.9|9858.9|9866.4|9856.4|7
1651141890000|2022-04-28 10:31:30|9867.6|9857.6|9868.1|9858.1|9868.4|9858.4|9867.6|9857.6|4
1651141900000|2022-04-28 10:31:40|9868.4|9858.4|9871.4|9861.4|9871.4|9861.4|9868.4|9858.4|10
1651141910000|2022-04-28 10:31:50|9871.6|9861.6|9872.9|9862.9|9873.1|9863.1|9871.6|9861.6|6
1651141920000|2022-04-28 10:32:00|9873.1|9863.1|9873.6|9863.6|9873.9|9863.9|9873.1|9863.1|4
1651141930000|2022-04-28 10:32:10|9872.6|9862.6|9872.6|9862.6|9872.9|9862.9|9870.6|9860.6|8
1651141940000|2022-04-28 10:32:20|9872.9|9862.9|9873.6|9863.6|9874.1|9864.1|9872.9|9862.9|6
1651141960000|2022-04-28 10:32:40|9873.4|9863.4|9874.1|9864.1|9874.1|9864.1|9873.4|9863.4|8
1651141970000|2022-04-28 10:32:50|9873.9|9863.9|9873.6|9863.6|9873.9|9863.9|9873.5|9863.5|3
1651141980000|2022-04-28 10:33:00|9873.9|9863.9|9876.9|9866.9|9876.9|9866.9|9873.6|9863.6|12
1651141990000|2022-04-28 10:33:10|9877.1|9867.1|9878.9|9868.9|9878.9|9868.9|9876.6|9866.6|12
1651142000000|2022-04-28 10:33:20|9878.6|9868.6|9873.4|9863.4|9878.6|9868.6|9873.4|9863.4|3
1651142010000|2022-04-28 10:33:30|9873.1|9863.1|9873.6|9863.6|9873.6|9863.6|9873.1|9863.1|3
1651142020000|2022-04-28 10:33:40|9873.9|9863.9|9874.4|9864.4|9874.4|9864.4|9873.6|9863.6|4
1651142030000|2022-04-28 10:33:50|9874.6|9864.6|9875.6|9865.6|9875.6|9865.6|9874.6|9864.6|2
1651142040000|2022-04-28 10:34:00|9875.4|9865.4|9875.1|9865.1|9875.4|9865.4|9875.1|9865.1|2
1651142050000|2022-04-28 10:34:10|9874.6|9864.6|9871.1|9861.1|9874.6|9864.6|9871.1|9861.1|9
1651142060000|2022-04-28 10:34:20|9870.9|9860.9|9868.9|9858.9|9870.9|9860.9|9868.6|9858.6|7
1651142070000|2022-04-28 10:34:30|9868.6|9858.6|9864.5|9854.5|9868.6|9858.6|9864.5|9854.5|8
1651142080000|2022-04-28 10:34:40|9864.4|9854.4|9864.6|9854.6|9865|9855|9864.4|9854.4|4
1651142090000|2022-04-28 10:34:50|9864.4|9854.4|9864.9|9854.9|9864.9|9854.9|9864.4|9854.4|3
1651142100000|2022-04-28 10:35:00|9865.1|9855.1|9863.9|9853.9|9865.1|9855.1|9863.9|9853.9|4
1651142110000|2022-04-28 10:35:10|9863.1|9853.1|9862.4|9852.4|9863.1|9853.1|9862.4|9852.4|3
1651142120000|2022-04-28 10:35:20|9861.9|9851.9|9859.1|9849.1|9861.9|9851.9|9858.9|9848.9|7
1651142130000|2022-04-28 10:35:30|9858.4|9848.4|9861.4|9851.4|9861.4|9851.4|9858.4|9848.4|8
1651142140000|2022-04-28 10:35:40|9861.1|9851.1|9860.9|9850.9|9861.1|9851.1|9860.9|9850.9|2
1651142150000|2022-04-28 10:35:50|9860.6|9850.6|9860.4|9850.4|9860.6|9850.6|9860.4|9850.4|2
1651142160000|2022-04-28 10:36:00|9860.6|9850.6|9861.9|9851.9|9861.9|9851.9|9860.6|9850.6|4
1651142170000|2022-04-28 10:36:10|9862.4|9852.4|9862.1|9852.1|9862.4|9852.4|9862.1|9852.1|2
1651142180000|2022-04-28 10:36:20|9861.9|9851.9|9861.9|9851.9|9861.9|9851.9|9861.9|9851.9|1
1651142190000|2022-04-28 10:36:30|9862.4|9852.4|9862.4|9852.4|9862.4|9852.4|9862.4|9852.4|1
1651142200000|2022-04-28 10:36:40|9862.6|9852.6|9862.6|9852.6|9862.6|9852.6|9862.6|9852.6|1
1651142220000|2022-04-28 10:37:00|9862.4|9852.4|9858.1|9848.1|9862.4|9852.4|9858.1|9848.1|4
1651142240000|2022-04-28 10:37:20|9857.9|9847.9|9857.9|9847.9|9858.1|9848.1|9857.9|9847.9|3
1651142250000|2022-04-28 10:37:30|9857.1|9847.1|9856.6|9846.6|9857.1|9847.1|9856.6|9846.6|2
1651142260000|2022-04-28 10:37:40|9856.4|9846.4|9856.1|9846.1|9856.4|9846.4|9856.1|9846.1|2
1651142270000|2022-04-28 10:37:50|9855.9|9845.9|9856.1|9846.1|9856.1|9846.1|9855.9|9845.9|2
1651142280000|2022-04-28 10:38:00|9855.9|9845.9|9855.9|9845.9|9855.9|9845.9|9855.9|9845.9|1
1651142300000|2022-04-28 10:38:20|9855.4|9845.4|9859.4|9849.4|9859.6|9849.6|9855.4|9845.4|6
1651142310000|2022-04-28 10:38:30|9859.1|9849.1|9859.1|9849.1|9859.1|9849.1|9859.1|9849.1|1
1651142320000|2022-04-28 10:38:40|9858.9|9848.9|9857.1|9847.1|9858.9|9848.9|9857.1|9847.1|4
1651142330000|2022-04-28 10:38:50|9856.9|9846.9|9856.9|9846.9|9857.1|9847.1|9856.9|9846.9|3
1651142340000|2022-04-28 10:39:00|9857.1|9847.1|9859.4|9849.4|9859.9|9849.9|9857.1|9847.1|7
1651142350000|2022-04-28 10:39:10|9858.9|9848.9|9858.9|9848.9|9859.1|9849.1|9858.9|9848.9|3
1651142360000|2022-04-28 10:39:20|9859.1|9849.1|9858.9|9848.9|9859.4|9849.4|9858.9|9848.9|4
1651142370000|2022-04-28 10:39:30|9858.6|9848.6|9856.9|9846.9|9858.6|9848.6|9856.9|9846.9|7
1651142380000|2022-04-28 10:39:40|9855.6|9845.6|9856.6|9846.6|9857.1|9847.1|9855.1|9845.1|8
1651142400000|2022-04-28 10:40:00|9856.1|9846.1|9856.4|9846.4|9856.4|9846.4|9855.3|9845.3|4
1651142420000|2022-04-28 10:40:20|9856.6|9846.6|9858.4|9848.4|9858.4|9848.4|9856.6|9846.6|2
1651142430000|2022-04-28 10:40:30|9858.1|9848.1|9858.4|9848.4|9858.4|9848.4|9857.9|9847.9|4
1651142440000|2022-04-28 10:40:40|9858.6|9848.6|9859.6|9849.6|9859.6|9849.6|9858.6|9848.6|8
1651142450000|2022-04-28 10:40:50|9859.9|9849.9|9859.9|9849.9|9860.1|9850.1|9859.4|9849.4|6
1651142460000|2022-04-28 10:41:00|9860.9|9850.9|9860.1|9850.1|9861.1|9851.1|9860.1|9850.1|9
1651142480000|2022-04-28 10:41:20|9859.9|9849.9|9858.9|9848.9|9859.9|9849.9|9857.9|9847.9|6
1651142490000|2022-04-28 10:41:30|9859.1|9849.1|9860.9|9850.9|9860.9|9850.9|9859.1|9849.1|2
1651142500000|2022-04-28 10:41:40|9860.6|9850.6|9859.9|9849.9|9860.6|9850.6|9859.9|9849.9|4
1651142510000|2022-04-28 10:41:50|9859.6|9849.6|9857.6|9847.6|9859.6|9849.6|9857.1|9847.1|9
1651142520000|2022-04-28 10:42:00|9857.4|9847.4|9857.6|9847.6|9857.6|9847.6|9857.1|9847.1|6
1651142530000|2022-04-28 10:42:10|9857.4|9847.4|9856.9|9846.9|9857.4|9847.4|9856.9|9846.9|7
1651142540000|2022-04-28 10:42:20|9857.1|9847.1|9856.9|9846.9|9857.1|9847.1|9856.9|9846.9|2
1651142550000|2022-04-28 10:42:30|9856.6|9846.6|9856.9|9846.9|9856.9|9846.9|9856.6|9846.6|2
1651142560000|2022-04-28 10:42:40|9856.6|9846.6|9856.6|9846.6|9856.6|9846.6|9856.6|9846.6|1
1651142570000|2022-04-28 10:42:50|9856.4|9846.4|9857.9|9847.9|9857.9|9847.9|9856.4|9846.4|4
1651142580000|2022-04-28 10:43:00|9857.6|9847.6|9858.1|9848.1|9858.6|9848.6|9857.6|9847.6|5
1651142590000|2022-04-28 10:43:10|9857.9|9847.9|9858.1|9848.1|9858.1|9848.1|9857.9|9847.9|2
1651142600000|2022-04-28 10:43:20|9857.9|9847.9|9856.1|9846.1|9857.9|9847.9|9856.1|9846.1|5
1651142610000|2022-04-28 10:43:30|9856.4|9846.4|9855.8|9845.8|9856.6|9846.6|9855.8|9845.8|5
1651142620000|2022-04-28 10:43:40|9855.9|9845.9|9855.9|9845.9|9855.9|9845.9|9855.9|9845.9|1
1651142630000|2022-04-28 10:43:50|9856.4|9846.4|9856.1|9846.1|9856.6|9846.6|9855.8|9845.8|4
1651142640000|2022-04-28 10:44:00|9856.4|9846.4|9857.4|9847.4|9858.1|9848.1|9856.4|9846.4|4
1651142650000|2022-04-28 10:44:10|9857.1|9847.1|9856.9|9846.9|9857.1|9847.1|9856.9|9846.9|2
1651142680000|2022-04-28 10:44:40|9857.1|9847.1|9857.4|9847.4|9857.6|9847.6|9857.1|9847.1|4
1651142690000|2022-04-28 10:44:50|9857.6|9847.6|9857.4|9847.4|9857.9|9847.9|9857.1|9847.1|8
1651142700000|2022-04-28 10:45:00|9857.1|9847.1|9856.4|9846.4|9857.1|9847.1|9856.4|9846.4|4
1651142710000|2022-04-28 10:45:10|9856.1|9846.1|9855.9|9845.9|9856.1|9846.1|9854.9|9844.9|4
1651142720000|2022-04-28 10:45:20|9855.6|9845.6|9855.6|9845.6|9855.6|9845.6|9855.1|9845.1|4
1651142730000|2022-04-28 10:45:30|9854.6|9844.6|9855.4|9845.4|9855.4|9845.4|9854.6|9844.6|4
1651142750000|2022-04-28 10:45:50|9855.6|9845.6|9857.1|9847.1|9857.9|9847.9|9855.6|9845.6|4
1651142760000|2022-04-28 10:46:00|9856.9|9846.9|9856.9|9846.9|9857.4|9847.4|9856.1|9846.1|8
1651142770000|2022-04-28 10:46:10|9857.1|9847.1|9856.6|9846.6|9857.1|9847.1|9856.6|9846.6|3
1651142780000|2022-04-28 10:46:20|9856.9|9846.9|9857.4|9847.4|9857.4|9847.4|9856.9|9846.9|2
1651142800000|2022-04-28 10:46:40|9856.6|9846.6|9856.9|9846.9|9857.1|9847.1|9856.6|9846.6|4
1651142810000|2022-04-28 10:46:50|9856.6|9846.6|9856.6|9846.6|9856.6|9846.6|9856.6|9846.6|1
1651142820000|2022-04-28 10:47:00|9856.9|9846.9|9856.1|9846.1|9856.9|9846.9|9856.1|9846.1|5
1651142840000|2022-04-28 10:47:20|9856.4|9846.4|9856.4|9846.4|9856.4|9846.4|9856.4|9846.4|1
1651142860000|2022-04-28 10:47:40|9856.1|9846.1|9855.6|9845.6|9856.1|9846.1|9855.6|9845.6|2
1651142880000|2022-04-28 10:48:00|9854.9|9844.9|9852.6|9842.6|9854.9|9844.9|9852.6|9842.6|3
1651142890000|2022-04-28 10:48:10|9851.9|9841.9|9848.1|9838.1|9851.9|9841.9|9848.1|9838.1|8
1651142900000|2022-04-28 10:48:20|9847.9|9837.9|9846.6|9836.6|9847.9|9837.9|9845.6|9835.6|5
1651142910000|2022-04-28 10:48:30|9846.4|9836.4|9845.1|9835.1|9846.4|9836.4|9844.6|9834.6|8
1651142920000|2022-04-28 10:48:40|9844.9|9834.9|9844.4|9834.4|9844.9|9834.9|9844.4|9834.4|3
1651142930000|2022-04-28 10:48:50|9843.4|9833.4|9842.9|9832.9|9843.4|9833.4|9842.9|9832.9|3
1651142940000|2022-04-28 10:49:00|9843.1|9833.1|9845.4|9835.4|9845.9|9835.9|9843.1|9833.1|4
1651142950000|2022-04-28 10:49:10|9844.9|9834.9|9844.9|9834.9|9844.9|9834.9|9844.9|9834.9|1
1651142960000|2022-04-28 10:49:20|9844|9834|9843.4|9833.4|9844|9834|9843.1|9833.1|8
1651142970000|2022-04-28 10:49:30|9843.1|9833.1|9843.6|9833.6|9843.6|9833.6|9843.1|9833.1|3
1651142990000|2022-04-28 10:49:50|9843.1|9833.1|9843.4|9833.4|9843.4|9833.4|9843.1|9833.1|2
1651143000000|2022-04-28 10:50:00|9843.1|9833.1|9844.9|9834.9|9845.6|9835.6|9843.1|9833.1|16
1651143010000|2022-04-28 10:50:10|9845.4|9835.4|9843.4|9833.4|9845.4|9835.4|9843.4|9833.4|15
1651143020000|2022-04-28 10:50:20|9843.6|9833.6|9843.6|9833.6|9843.6|9833.6|9843.6|9833.6|1
1651143030000|2022-04-28 10:50:30|9843.9|9833.9|9845.1|9835.1|9845.6|9835.6|9843.9|9833.9|9
1651143040000|2022-04-28 10:50:40|9844.9|9834.9|9846.1|9836.1|9846.9|9836.9|9844.9|9834.9|10
1651143050000|2022-04-28 10:50:50|9846.4|9836.4|9847.1|9837.1|9847.9|9837.9|9846.4|9836.4|8
1651143070000|2022-04-28 10:51:10|9846.9|9836.9|9847.1|9837.1|9847.1|9837.1|9846.9|9836.9|2
1651143080000|2022-04-28 10:51:20|9846.9|9836.9|9846.9|9836.9|9846.9|9836.9|9846.9|9836.9|1
1651143090000|2022-04-28 10:51:30|9847.4|9837.4|9847.4|9837.4|9847.4|9837.4|9846.9|9836.9|4
1651143100000|2022-04-28 10:51:40|9848.9|9838.9|9848.9|9838.9|9849.4|9839.4|9848.4|9838.4|9
1651143110000|2022-04-28 10:51:50|9848.6|9838.6|9848.4|9838.4|9848.6|9838.6|9848.4|9838.4|2
1651143120000|2022-04-28 10:52:00|9848.1|9838.1|9848.1|9838.1|9848.1|9838.1|9848.1|9838.1|1
1651143160000|2022-04-28 10:52:40|9847.9|9837.9|9847.9|9837.9|9847.9|9837.9|9847.9|9837.9|1
1651143170000|2022-04-28 10:52:50|9846.9|9836.9|9843.9|9833.9|9846.9|9836.9|9843.6|9833.6|7
1651143180000|2022-04-28 10:53:00|9844.1|9834.1|9844.4|9834.4|9845.9|9835.9|9844.1|9834.1|9
1651143190000|2022-04-28 10:53:10|9844.6|9834.6|9844.4|9834.4|9844.6|9834.6|9844.1|9834.1|4
1651143200000|2022-04-28 10:53:20|9844.1|9834.1|9844.6|9834.6|9844.6|9834.6|9844.1|9834.1|2
1651143210000|2022-04-28 10:53:30|9844.4|9834.4|9844.4|9834.4|9844.6|9834.6|9844.4|9834.4|5
1651143220000|2022-04-28 10:53:40|9844.6|9834.6|9844.6|9834.6|9844.6|9834.6|9844.4|9834.4|3
1651143230000|2022-04-28 10:53:50|9845.4|9835.4|9846.6|9836.6|9846.9|9836.9|9845.4|9835.4|3
1651143240000|2022-04-28 10:54:00|9847.4|9837.4|9849.4|9839.4|9849.4|9839.4|9847.4|9837.4|8
1651143250000|2022-04-28 10:54:10|9849.9|9839.9|9849.4|9839.4|9849.9|9839.9|9849.4|9839.4|4
1651143260000|2022-04-28 10:54:20|9848.9|9838.9|9846.4|9836.4|9848.9|9838.9|9846.4|9836.4|5
1651143270000|2022-04-28 10:54:30|9845.9|9835.9|9843.9|9833.9|9845.9|9835.9|9843.9|9833.9|7
1651143280000|2022-04-28 10:54:40|9843.4|9833.4|9843.4|9833.4|9843.6|9833.6|9843.1|9833.1|5
1651143290000|2022-04-28 10:54:50|9843.6|9833.6|9842.9|9832.9|9843.6|9833.6|9842.9|9832.9|5
1651143300000|2022-04-28 10:55:00|9842.6|9832.6|9842.1|9832.1|9842.6|9832.6|9842.1|9832.1|6
1651143310000|2022-04-28 10:55:10|9841.9|9831.9|9841.1|9831.1|9841.9|9831.9|9840.6|9830.6|8
1651143320000|2022-04-28 10:55:20|9840.9|9830.9|9839.6|9829.6|9840.9|9830.9|9838.9|9828.9|7
1651143330000|2022-04-28 10:55:30|9839.1|9829.1|9838.9|9828.9|9839.1|9829.1|9837.6|9827.6|8
1651143340000|2022-04-28 10:55:40|9839.4|9829.4|9840.4|9830.4|9841.9|9831.9|9839.4|9829.4|7
1651143350000|2022-04-28 10:55:50|9840.6|9830.6|9841.4|9831.4|9841.4|9831.4|9840.6|9830.6|4
1651143360000|2022-04-28 10:56:00|9841.6|9831.6|9843.9|9833.9|9843.9|9833.9|9841.6|9831.6|6
1651143370000|2022-04-28 10:56:10|9843.6|9833.6|9842.6|9832.6|9843.6|9833.6|9842.6|9832.6|5
1651143380000|2022-04-28 10:56:20|9842.9|9832.9|9842.9|9832.9|9843.1|9833.1|9842.9|9832.9|3
1651143390000|2022-04-28 10:56:30|9842.6|9832.6|9841.4|9831.4|9842.6|9832.6|9841.1|9831.1|5
1651143400000|2022-04-28 10:56:40|9841.1|9831.1|9841.6|9831.6|9841.9|9831.9|9841.1|9831.1|3
1651143410000|2022-04-28 10:56:50|9841.9|9831.9|9841.6|9831.6|9841.9|9831.9|9841.6|9831.6|2
1651143420000|2022-04-28 10:57:00|9841.4|9831.4|9840.6|9830.6|9841.4|9831.4|9840.6|9830.6|4
1651143430000|2022-04-28 10:57:10|9840.4|9830.4|9839.6|9829.6|9840.4|9830.4|9839.6|9829.6|3
1651143440000|2022-04-28 10:57:20|9839.9|9829.9|9839.9|9829.9|9840.4|9830.4|9839.9|9829.9|5
1651143450000|2022-04-28 10:57:30|9839.6|9829.6|9838.9|9828.9|9839.6|9829.6|9838.9|9828.9|4
1651143460000|2022-04-28 10:57:40|9839.1|9829.1|9838.9|9828.9|9839.4|9829.4|9838.9|9828.9|3
1651143470000|2022-04-28 10:57:50|9839.6|9829.6|9839.9|9829.9|9839.9|9829.9|9839.6|9829.6|2
1651143480000|2022-04-28 10:58:00|9841.4|9831.4|9841.1|9831.1|9841.9|9831.9|9841.1|9831.1|5
1651143490000|2022-04-28 10:58:10|9841.4|9831.4|9843.1|9833.1|9843.1|9833.1|9841.1|9831.1|7
1651143500000|2022-04-28 10:58:20|9843.6|9833.6|9844.1|9834.1|9844.1|9834.1|9843.4|9833.4|5
1651143510000|2022-04-28 10:58:30|9844.6|9834.6|9845.1|9835.1|9845.1|9835.1|9844.6|9834.6|6
1651143520000|2022-04-28 10:58:40|9844.9|9834.9|9844.4|9834.4|9845.1|9835.1|9844.4|9834.4|5
1651143530000|2022-04-28 10:58:50|9845.1|9835.1|9844.6|9834.6|9845.1|9835.1|9844.6|9834.6|2
1651143540000|2022-04-28 10:59:00|9845.1|9835.1|9846.1|9836.1|9846.1|9836.1|9845.1|9835.1|2
1651143560000|2022-04-28 10:59:20|9845.9|9835.9|9846.4|9836.4|9846.4|9836.4|9845.9|9835.9|2
1651143570000|2022-04-28 10:59:30|9846.6|9836.6|9848.9|9838.9|9848.9|9838.9|9846.6|9836.6|6
1651143580000|2022-04-28 10:59:40|9849.6|9839.6|9849.6|9839.6|9849.6|9839.6|9849.6|9839.6|1
1651143590000|2022-04-28 10:59:50|9849.9|9839.9|9846.9|9836.9|9849.9|9839.9|9846.9|9836.9|10
1651143600000|2022-04-28 11:00:00|9847.4|9837.4|9849.1|9839.1|9849.4|9839.4|9847.4|9837.4|13
1651143610000|2022-04-28 11:00:10|9849.4|9839.4|9848.1|9838.1|9849.4|9839.4|9848.1|9838.1|5
1651143620000|2022-04-28 11:00:20|9847.9|9837.9|9847.9|9837.9|9848.1|9838.1|9847.9|9837.9|3
1651143630000|2022-04-28 11:00:30|9847.6|9837.6|9846.6|9836.6|9847.6|9837.6|9845.9|9835.9|6
1651143640000|2022-04-28 11:00:40|9848.1|9838.1|9848.1|9838.1|9848.1|9838.1|9848.1|9838.1|1
1651143650000|2022-04-28 11:00:50|9847.6|9837.6|9847.9|9837.9|9848.4|9838.4|9847.6|9837.6|3
1651143660000|2022-04-28 11:01:00|9848.1|9838.1|9848.1|9838.1|9848.1|9838.1|9848.1|9838.1|1
1651143670000|2022-04-28 11:01:10|9848.6|9838.6|9849.1|9839.1|9849.1|9839.1|9848.6|9838.6|2
1651143680000|2022-04-28 11:01:20|9849.4|9839.4|9848.1|9838.1|9849.4|9839.4|9848.1|9838.1|5
1651143690000|2022-04-28 11:01:30|9847.9|9837.9|9847.6|9837.6|9848.6|9838.6|9847.6|9837.6|7
1651143700000|2022-04-28 11:01:40|9847.4|9837.4|9846.6|9836.6|9847.4|9837.4|9846.6|9836.6|3
1651143710000|2022-04-28 11:01:50|9846.4|9836.4|9846.9|9836.9|9846.9|9836.9|9846.4|9836.4|3
1651143720000|2022-04-28 11:02:00|9847.1|9837.1|9847.4|9837.4|9847.4|9837.4|9847.1|9837.1|2
1651143750000|2022-04-28 11:02:30|9847.1|9837.1|9847.1|9837.1|9847.4|9837.4|9847.1|9837.1|3
1651143760000|2022-04-28 11:02:40|9846.4|9836.4|9844.1|9834.1|9846.4|9836.4|9842.9|9832.9|7
1651143770000|2022-04-28 11:02:50|9843.9|9833.9|9847.4|9837.4|9847.4|9837.4|9843.9|9833.9|5
1651143780000|2022-04-28 11:03:00|9846.4|9836.4|9845.6|9835.6|9846.4|9836.4|9845.6|9835.6|4
1651143790000|2022-04-28 11:03:10|9844.9|9834.9|9843.1|9833.1|9844.9|9834.9|9842.9|9832.9|6
1651143800000|2022-04-28 11:03:20|9842.9|9832.9|9842.4|9832.4|9842.9|9832.9|9842.4|9832.4|3
1651143810000|2022-04-28 11:03:30|9842.6|9832.6|9842.6|9832.6|9842.6|9832.6|9842.6|9832.6|1
1651143820000|2022-04-28 11:03:40|9842.9|9832.9|9844.6|9834.6|9844.6|9834.6|9842.9|9832.9|7
1651143830000|2022-04-28 11:03:50|9844.4|9834.4|9844.1|9834.1|9844.4|9834.4|9844.1|9834.1|2
1651143840000|2022-04-28 11:04:00|9844.4|9834.4|9844.6|9834.6|9844.6|9834.6|9844.4|9834.4|2
1651143850000|2022-04-28 11:04:10|9844.4|9834.4|9844.1|9834.1|9844.6|9834.6|9844.1|9834.1|4
1651143860000|2022-04-28 11:04:20|9843.1|9833.1|9844.4|9834.4|9844.6|9834.6|9842.6|9832.6|9
1651143870000|2022-04-28 11:04:30|9844.1|9834.1|9845.9|9835.9|9845.9|9835.9|9844.1|9834.1|4
1651143880000|2022-04-28 11:04:40|9846.1|9836.1|9846.4|9836.4|9846.4|9836.4|9845.9|9835.9|6
1651143890000|2022-04-28 11:04:50|9846.1|9836.1|9845.9|9835.9|9846.1|9836.1|9845.9|9835.9|2
1651143900000|2022-04-28 11:05:00|9845.6|9835.6|9844.4|9834.4|9845.6|9835.6|9844.4|9834.4|3
1651143910000|2022-04-28 11:05:10|9844.6|9834.6|9845.6|9835.6|9845.6|9835.6|9844.6|9834.6|2
1651143920000|2022-04-28 11:05:20|9845.9|9835.9|9846.9|9836.9|9846.9|9836.9|9845.9|9835.9|5
1651143930000|2022-04-28 11:05:30|9846.6|9836.6|9843.4|9833.4|9847.4|9837.4|9842.6|9832.6|10
1651143940000|2022-04-28 11:05:40|9843.1|9833.1|9842.9|9832.9|9843.4|9833.4|9842.9|9832.9|5
1651143950000|2022-04-28 11:05:50|9843.1|9833.1|9842.9|9832.9|9844.4|9834.4|9842.9|9832.9|11
1651143960000|2022-04-28 11:06:00|9842.6|9832.6|9842.9|9832.9|9842.9|9832.9|9842.4|9832.4|3
1651143970000|2022-04-28 11:06:10|9842.6|9832.6|9840.9|9830.9|9842.6|9832.6|9840.9|9830.9|6
1651143980000|2022-04-28 11:06:20|9840.6|9830.6|9840.9|9830.9|9840.9|9830.9|9840.6|9830.6|2
1651143990000|2022-04-28 11:06:30|9840.6|9830.6|9840.6|9830.6|9840.6|9830.6|9840.6|9830.6|1
1651144000000|2022-04-28 11:06:40|9841.1|9831.1|9838.6|9828.6|9841.1|9831.1|9838.6|9828.6|5
1651144010000|2022-04-28 11:06:50|9838.4|9828.4|9839.9|9829.9|9840.1|9830.1|9838.4|9828.4|4
1651144020000|2022-04-28 11:07:00|9840.4|9830.4|9842.4|9832.4|9842.6|9832.6|9840.4|9830.4|10
1651144030000|2022-04-28 11:07:10|9842.6|9832.6|9842.9|9832.9|9844.4|9834.4|9842.6|9832.6|10
1651144040000|2022-04-28 11:07:20|9843.1|9833.1|9844.4|9834.4|9844.4|9834.4|9843.1|9833.1|10
1651144050000|2022-04-28 11:07:30|9844.1|9834.1|9844.6|9834.6|9844.6|9834.6|9843.9|9833.9|6
1651144060000|2022-04-28 11:07:40|9843.9|9833.9|9842.6|9832.6|9843.9|9833.9|9842.4|9832.4|5
1651144080000|2022-04-28 11:08:00|9842.4|9832.4|9842.4|9832.4|9842.4|9832.4|9841.6|9831.6|7
1651144090000|2022-04-28 11:08:10|9841.1|9831.1|9840.4|9830.4|9841.1|9831.1|9840.4|9830.4|3
1651144110000|2022-04-28 11:08:30|9840.1|9830.1|9839.9|9829.9|9840.1|9830.1|9839.1|9829.1|7
1651144120000|2022-04-28 11:08:40|9840.1|9830.1|9840.1|9830.1|9840.1|9830.1|9840.1|9830.1|1
1651144130000|2022-04-28 11:08:50|9840.4|9830.4|9840.6|9830.6|9840.6|9830.6|9840.4|9830.4|2
1651144150000|2022-04-28 11:09:10|9841.6|9831.6|9841.4|9831.4|9842.6|9832.6|9841.4|9831.4|7
1651144160000|2022-04-28 11:09:20|9841.1|9831.1|9840.9|9830.9|9841.1|9831.1|9840.9|9830.9|2
1651144170000|2022-04-28 11:09:30|9840.6|9830.6|9840.9|9830.9|9840.9|9830.9|9840.6|9830.6|2
1651144180000|2022-04-28 11:09:40|9841.4|9831.4|9840.9|9830.9|9841.9|9831.9|9840.6|9830.6|10
1651144190000|2022-04-28 11:09:50|9840.6|9830.6|9841.4|9831.4|9841.4|9831.4|9840.6|9830.6|4
1651144200000|2022-04-28 11:10:00|9841.6|9831.6|9841.4|9831.4|9841.6|9831.6|9841.4|9831.4|2
1651144210000|2022-04-28 11:10:10|9841.6|9831.6|9841.1|9831.1|9841.9|9831.9|9841.1|9831.1|7
1651144220000|2022-04-28 11:10:20|9841.4|9831.4|9840.9|9830.9|9841.9|9831.9|9840.9|9830.9|3
1651144230000|2022-04-28 11:10:30|9841.4|9831.4|9841.6|9831.6|9841.6|9831.6|9841.4|9831.4|2
1651144240000|2022-04-28 11:10:40|9842.1|9832.1|9842.9|9832.9|9843.4|9833.4|9842.1|9832.1|3
1651144250000|2022-04-28 11:10:50|9842.6|9832.6|9842.6|9832.6|9842.9|9832.9|9842.4|9832.4|5
1651144280000|2022-04-28 11:11:20|9842.4|9832.4|9842.4|9832.4|9842.4|9832.4|9842.4|9832.4|1
1651144290000|2022-04-28 11:11:30|9842.1|9832.1|9840.1|9830.1|9842.1|9832.1|9839.6|9829.6|8
1651144300000|2022-04-28 11:11:40|9841.1|9831.1|9841.1|9831.1|9841.1|9831.1|9841.1|9831.1|1
1651144310000|2022-04-28 11:11:50|9840.9|9830.9|9840.4|9830.4|9840.9|9830.9|9840.4|9830.4|2
1651144320000|2022-04-28 11:12:00|9840.6|9830.6|9843.6|9833.6|9843.6|9833.6|9840.4|9830.4|8
1651144330000|2022-04-28 11:12:10|9843.4|9833.4|9842.6|9832.6|9843.4|9833.4|9841.9|9831.9|4
1651144340000|2022-04-28 11:12:20|9842.4|9832.4|9841.6|9831.6|9842.4|9832.4|9841.1|9831.1|5
1651144350000|2022-04-28 11:12:30|9841.4|9831.4|9840.4|9830.4|9841.4|9831.4|9839.9|9829.9|6
1651144360000|2022-04-28 11:12:40|9840.1|9830.1|9838.4|9828.4|9840.1|9830.1|9838.4|9828.4|5
1651144370000|2022-04-28 11:12:50|9838.1|9828.1|9837.1|9827.1|9838.1|9828.1|9837.1|9827.1|2
1651144380000|2022-04-28 11:13:00|9836.6|9826.6|9835.1|9825.1|9836.6|9826.6|9834.6|9824.6|7
1651144390000|2022-04-28 11:13:10|9835.4|9825.4|9835.4|9825.4|9835.4|9825.4|9835.1|9825.1|3
1651144400000|2022-04-28 11:13:20|9835.6|9825.6|9836.9|9826.9|9836.9|9826.9|9835.6|9825.6|6
1651144410000|2022-04-28 11:13:30|9836.6|9826.6|9835.4|9825.4|9836.9|9826.9|9835.1|9825.1|7
1651144420000|2022-04-28 11:13:40|9835.1|9825.1|9835.1|9825.1|9835.4|9825.4|9835.1|9825.1|3
1651144430000|2022-04-28 11:13:50|9834.4|9824.4|9831.4|9821.4|9834.4|9824.4|9830.9|9820.9|4
1651144440000|2022-04-28 11:14:00|9831.6|9821.6|9835.1|9825.1|9835.9|9825.9|9831.6|9821.6|6
1651144450000|2022-04-28 11:14:10|9835.4|9825.4|9836.4|9826.4|9836.4|9826.4|9835.4|9825.4|5
1651144460000|2022-04-28 11:14:20|9836.1|9826.1|9836.4|9826.4|9836.4|9826.4|9836.1|9826.1|2
1651144470000|2022-04-28 11:14:30|9836.1|9826.1|9836.1|9826.1|9836.1|9826.1|9836.1|9826.1|1
1651144480000|2022-04-28 11:14:40|9835.9|9825.9|9837.1|9827.1|9837.1|9827.1|9835.4|9825.4|9
1651144490000|2022-04-28 11:14:50|9836.9|9826.9|9836.9|9826.9|9836.9|9826.9|9836.6|9826.6|3
1651144500000|2022-04-28 11:15:00|9836.6|9826.6|9836.9|9826.9|9836.9|9826.9|9836.6|9826.6|2
1651144510000|2022-04-28 11:15:10|9837.1|9827.1|9839.6|9829.6|9840.1|9830.1|9837.1|9827.1|8
1651144520000|2022-04-28 11:15:20|9838.4|9828.4|9838.4|9828.4|9838.4|9828.4|9838.4|9828.4|1
1651144530000|2022-04-28 11:15:30|9838.6|9828.6|9838.9|9828.9|9838.9|9828.9|9838.6|9828.6|2
1651144540000|2022-04-28 11:15:40|9839.1|9829.1|9839.4|9829.4|9839.4|9829.4|9839.1|9829.1|2
1651144550000|2022-04-28 11:15:50|9839.6|9829.6|9839.6|9829.6|9840.1|9830.1|9839.6|9829.6|6
1651144560000|2022-04-28 11:16:00|9840.1|9830.1|9841.6|9831.6|9841.9|9831.9|9840.1|9830.1|7
1651144580000|2022-04-28 11:16:20|9841.4|9831.4|9838.1|9828.1|9841.4|9831.4|9837.6|9827.6|8
1651144590000|2022-04-28 11:16:30|9838.4|9828.4|9838.4|9828.4|9838.4|9828.4|9838.4|9828.4|1
1651144600000|2022-04-28 11:16:40|9837.9|9827.9|9836.1|9826.1|9837.9|9827.9|9836.1|9826.1|3
1651144610000|2022-04-28 11:16:50|9836.4|9826.4|9836.4|9826.4|9836.4|9826.4|9836.4|9826.4|1
1651144620000|2022-04-28 11:17:00|9836.9|9826.9|9837.1|9827.1|9837.4|9827.4|9836.9|9826.9|4
1651144630000|2022-04-28 11:17:10|9836.9|9826.9|9837.1|9827.1|9837.4|9827.4|9836.9|9826.9|4
1651144640000|2022-04-28 11:17:20|9837.4|9827.4|9837.4|9827.4|9837.4|9827.4|9837.4|9827.4|1
1651144650000|2022-04-28 11:17:30|9837.6|9827.6|9838.1|9828.1|9838.1|9828.1|9837.6|9827.6|3
1651144660000|2022-04-28 11:17:40|9838.4|9828.4|9835.6|9825.6|9838.4|9828.4|9834.9|9824.9|6
1651144670000|2022-04-28 11:17:50|9835.4|9825.4|9835.1|9825.1|9835.6|9825.6|9835.1|9825.1|4
1651144680000|2022-04-28 11:18:00|9834.9|9824.9|9830.1|9820.1|9835.1|9825.1|9830.1|9820.1|15
1651144690000|2022-04-28 11:18:10|9830.6|9820.6|9830.4|9820.4|9830.9|9820.9|9830.4|9820.4|4
1651144700000|2022-04-28 11:18:20|9830.1|9820.1|9830.4|9820.4|9830.4|9820.4|9830.1|9820.1|2
1651144710000|2022-04-28 11:18:30|9830.9|9820.9|9832.4|9822.4|9832.6|9822.6|9830.9|9820.9|6
1651144720000|2022-04-28 11:18:40|9832.1|9822.1|9831.9|9821.9|9832.1|9822.1|9831.9|9821.9|2
1651144730000|2022-04-28 11:18:50|9831.6|9821.6|9831.4|9821.4|9831.6|9821.6|9831.1|9821.1|4
1651144740000|2022-04-28 11:19:00|9830.9|9820.9|9833.4|9823.4|9833.4|9823.4|9830.9|9820.9|5
1651144750000|2022-04-28 11:19:10|9833.6|9823.6|9834.9|9824.9|9834.9|9824.9|9833.6|9823.6|3
1651144760000|2022-04-28 11:19:20|9835.6|9825.6|9836.6|9826.6|9836.6|9826.6|9835.6|9825.6|4
1651144770000|2022-04-28 11:19:30|9836.9|9826.9|9834.4|9824.4|9836.9|9826.9|9834.4|9824.4|4
1651144780000|2022-04-28 11:19:40|9834.6|9824.6|9833.6|9823.6|9834.6|9824.6|9833.6|9823.6|5
1651144790000|2022-04-28 11:19:50|9834.1|9824.1|9834.1|9824.1|9834.1|9824.1|9834.1|9824.1|1
1651144810000|2022-04-28 11:20:10|9835.1|9825.1|9836.6|9826.6|9836.6|9826.6|9835.1|9825.1|6
1651144830000|2022-04-28 11:20:30|9836.9|9826.9|9836.4|9826.4|9836.9|9826.9|9836.4|9826.4|2
1651144840000|2022-04-28 11:20:40|9836.1|9826.1|9835.9|9825.9|9836.1|9826.1|9835.6|9825.6|3
1651144850000|2022-04-28 11:20:50|9836.4|9826.4|9836.6|9826.6|9836.6|9826.6|9836.4|9826.4|2
1651144860000|2022-04-28 11:21:00|9837.9|9827.9|9838.9|9828.9|9839.1|9829.1|9837.9|9827.9|5
1651144870000|2022-04-28 11:21:10|9839.4|9829.4|9839.1|9829.1|9839.4|9829.4|9838.6|9828.6|4
1651144880000|2022-04-28 11:21:20|9838.9|9828.9|9838.9|9828.9|9838.9|9828.9|9838.6|9828.6|3
1651144890000|2022-04-28 11:21:30|9839.4|9829.4|9844.1|9834.1|9844.1|9834.1|9839.4|9829.4|14
1651144900000|2022-04-28 11:21:40|9844.4|9834.4|9845.4|9835.4|9846.4|9836.4|9844.4|9834.4|7
1651144910000|2022-04-28 11:21:50|9845.6|9835.6|9846.4|9836.4|9847.4|9837.4|9845.6|9835.6|10
1651144920000|2022-04-28 11:22:00|9846.9|9836.9|9846.9|9836.9|9846.9|9836.9|9846.9|9836.9|1
1651144930000|2022-04-28 11:22:10|9846.6|9836.6|9846.1|9836.1|9846.6|9836.6|9846.1|9836.1|5
1651144940000|2022-04-28 11:22:20|9846.4|9836.4|9844.6|9834.6|9846.4|9836.4|9844.6|9834.6|3
1651144950000|2022-04-28 11:22:30|9844.4|9834.4|9844.1|9834.1|9844.6|9834.6|9844.1|9834.1|5
1651144960000|2022-04-28 11:22:40|9844.4|9834.4|9848.6|9838.6|9848.6|9838.6|9844.1|9834.1|6
1651144970000|2022-04-28 11:22:50|9847.9|9837.9|9844.9|9834.9|9847.9|9837.9|9844.1|9834.1|8
1651144980000|2022-04-28 11:23:00|9844.6|9834.6|9844.1|9834.1|9844.6|9834.6|9844.1|9834.1|2
1651144990000|2022-04-28 11:23:10|9844.4|9834.4|9844.6|9834.6|9844.6|9834.6|9844.4|9834.4|2
1651145000000|2022-04-28 11:23:20|9843.9|9833.9|9841.9|9831.9|9843.9|9833.9|9841.9|9831.9|3
1651145010000|2022-04-28 11:23:30|9842.1|9832.1|9842.1|9832.1|9842.1|9832.1|9842.1|9832.1|1
1651145020000|2022-04-28 11:23:40|9842.4|9832.4|9842.1|9832.1|9842.4|9832.4|9842.1|9832.1|2
1651145030000|2022-04-28 11:23:50|9841.6|9831.6|9841.6|9831.6|9841.6|9831.6|9841.6|9831.6|1
1651145040000|2022-04-28 11:24:00|9841.4|9831.4|9839.9|9829.9|9841.4|9831.4|9839.9|9829.9|5
1651145050000|2022-04-28 11:24:10|9840.1|9830.1|9840.6|9830.6|9840.6|9830.6|9839.9|9829.9|11
1651145060000|2022-04-28 11:24:20|9840.9|9830.9|9841.4|9831.4|9841.6|9831.6|9840.9|9830.9|4
1651145070000|2022-04-28 11:24:30|9841.1|9831.1|9840.1|9830.1|9841.1|9831.1|9839.9|9829.9|3
1651145090000|2022-04-28 11:24:50|9840.4|9830.4|9840.4|9830.4|9841.4|9831.4|9840.4|9830.4|4
1651145100000|2022-04-28 11:25:00|9840.1|9830.1|9840.1|9830.1|9840.1|9830.1|9839.9|9829.9|3
1651145110000|2022-04-28 11:25:10|9839.9|9829.9|9831.9|9821.9|9839.9|9829.9|9831.9|9821.9|4
1651145120000|2022-04-28 11:25:20|9831.6|9821.6|9834.9|9824.9|9834.9|9824.9|9831.4|9821.4|6
1651145130000|2022-04-28 11:25:30|9834.6|9824.6|9834.4|9824.4|9834.6|9824.6|9834.4|9824.4|2
1651145140000|2022-04-28 11:25:40|9834.1|9824.1|9834.6|9824.6|9834.9|9824.9|9834.1|9824.1|5
1651145150000|2022-04-28 11:25:50|9834.4|9824.4|9831.6|9821.6|9834.4|9824.4|9831.6|9821.6|4
1651145160000|2022-04-28 11:26:00|9831.4|9821.4|9830.9|9820.9|9831.4|9821.4|9830.4|9820.4|7
1651145170000|2022-04-28 11:26:10|9829.6|9819.6|9830.9|9820.9|9830.9|9820.9|9829.6|9819.6|2
1651145180000|2022-04-28 11:26:20|9829.6|9819.6|9829.9|9819.9|9829.9|9819.9|9829.5|9819.5|4
1651145190000|2022-04-28 11:26:30|9830.1|9820.1|9830.1|9820.1|9830.1|9820.1|9829.9|9819.9|3
1651145210000|2022-04-28 11:26:50|9830.9|9820.9|9834.1|9824.1|9834.1|9824.1|9830.9|9820.9|6
1651145220000|2022-04-28 11:27:00|9834.4|9824.4|9835.6|9825.6|9835.6|9825.6|9834.4|9824.4|4
1651145230000|2022-04-28 11:27:10|9835.1|9825.1|9833.9|9823.9|9835.1|9825.1|9833.9|9823.9|3
1651145240000|2022-04-28 11:27:20|9834.1|9824.1|9833.9|9823.9|9834.1|9824.1|9833.9|9823.9|2
1651145250000|2022-04-28 11:27:30|9834.1|9824.1|9834.1|9824.1|9834.1|9824.1|9834.1|9824.1|1
1651145260000|2022-04-28 11:27:40|9833.9|9823.9|9833.9|9823.9|9833.9|9823.9|9833.6|9823.6|3
1651145270000|2022-04-28 11:27:50|9833.6|9823.6|9830.3|9820.3|9833.6|9823.6|9830.3|9820.3|4
1651145280000|2022-04-28 11:28:00|9830.6|9820.6|9832.4|9822.4|9832.4|9822.4|9830.6|9820.6|6
1651145290000|2022-04-28 11:28:10|9832.1|9822.1|9832.4|9822.4|9832.6|9822.6|9832.1|9822.1|4
1651145300000|2022-04-28 11:28:20|9832.1|9822.1|9832.1|9822.1|9832.1|9822.1|9832.1|9822.1|1
1651145310000|2022-04-28 11:28:30|9832.4|9822.4|9832.4|9822.4|9832.4|9822.4|9832.4|9822.4|1
1651145320000|2022-04-28 11:28:40|9833.1|9823.1|9833.1|9823.1|9833.1|9823.1|9833.1|9823.1|1
1651145330000|2022-04-28 11:28:50|9832.6|9822.6|9831.1|9821.1|9832.6|9822.6|9831.1|9821.1|2
1651145340000|2022-04-28 11:29:00|9830.9|9820.9|9831.1|9821.1|9831.1|9821.1|9830.6|9820.6|3
1651145350000|2022-04-28 11:29:10|9831.6|9821.6|9831.1|9821.1|9831.6|9821.6|9831.1|9821.1|3
1651145360000|2022-04-28 11:29:20|9830.6|9820.6|9830.6|9820.6|9830.6|9820.6|9830.6|9820.6|1
1651145370000|2022-04-28 11:29:30|9831.1|9821.1|9830.6|9820.6|9831.1|9821.1|9830.6|9820.6|3
1651145380000|2022-04-28 11:29:40|9830.4|9820.4|9829.1|9819.1|9830.6|9820.6|9829.1|9819.1|8
1651145390000|2022-04-28 11:29:50|9829.4|9819.4|9829.4|9819.4|9829.4|9819.4|9829.4|9819.4|1
1651145400000|2022-04-28 11:30:00|9829.1|9819.1|9827.6|9817.6|9829.1|9819.1|9827.6|9817.6|5
1651145410000|2022-04-28 11:30:10|9827.4|9817.4|9828.9|9818.9|9828.9|9818.9|9826.9|9816.9|6
1651145420000|2022-04-28 11:30:20|9828.6|9818.6|9828.6|9818.6|9828.6|9818.6|9828.6|9818.6|1
1651145430000|2022-04-28 11:30:30|9828.4|9818.4|9827.9|9817.9|9828.4|9818.4|9827.9|9817.9|2
1651145460000|2022-04-28 11:31:00|9826.6|9816.6|9828.1|9818.1|9828.1|9818.1|9825.9|9815.9|10
1651145470000|2022-04-28 11:31:10|9827.9|9817.9|9827.1|9817.1|9827.9|9817.9|9825.1|9815.1|7
1651145480000|2022-04-28 11:31:20|9827.4|9817.4|9828.6|9818.6|9828.6|9818.6|9827.4|9817.4|9
1651145490000|2022-04-28 11:31:30|9828.9|9818.9|9829.4|9819.4|9830.9|9820.9|9828.6|9818.6|8
1651145500000|2022-04-28 11:31:40|9829.6|9819.6|9828.4|9818.4|9830.4|9820.4|9828.4|9818.4|10
1651145510000|2022-04-28 11:31:50|9828.1|9818.1|9828.1|9818.1|9828.1|9818.1|9828.1|9818.1|1
1651145520000|2022-04-28 11:32:00|9828.4|9818.4|9823.4|9813.4|9828.4|9818.4|9823.4|9813.4|5
1651145530000|2022-04-28 11:32:10|9822.9|9812.9|9821.4|9811.4|9823.1|9813.1|9821.4|9811.4|5
1651145540000|2022-04-28 11:32:20|9821.9|9811.9|9824.1|9814.1|9824.6|9814.6|9821.9|9811.9|11
1651145550000|2022-04-28 11:32:30|9823.9|9813.9|9821.9|9811.9|9824.4|9814.4|9821.9|9811.9|9
1651145560000|2022-04-28 11:32:40|9821.6|9811.6|9821.4|9811.4|9821.6|9811.6|9821.1|9811.1|6
1651145570000|2022-04-28 11:32:50|9821.9|9811.9|9821.4|9811.4|9821.9|9811.9|9821.4|9811.4|4
1651145580000|2022-04-28 11:33:00|9821.1|9811.1|9821.9|9811.9|9824.6|9814.6|9821.1|9811.1|11
1651145590000|2022-04-28 11:33:10|9822.4|9812.4|9823.6|9813.6|9823.6|9813.6|9822.4|9812.4|4
1651145600000|2022-04-28 11:33:20|9823.9|9813.9|9825.1|9815.1|9825.1|9815.1|9823.6|9813.6|6
1651145610000|2022-04-28 11:33:30|9825.4|9815.4|9825.6|9815.6|9825.6|9815.6|9825.4|9815.4|2
1651145620000|2022-04-28 11:33:40|9825.9|9815.9|9825.9|9815.9|9826.1|9816.1|9825.6|9815.6|7
1651145630000|2022-04-28 11:33:50|9826.1|9816.1|9826.1|9816.1|9826.1|9816.1|9825.9|9815.9|3
1651145640000|2022-04-28 11:34:00|9825.9|9815.9|9826.4|9816.4|9827.1|9817.1|9825.9|9815.9|6
1651145650000|2022-04-28 11:34:10|9826.1|9816.1|9821.9|9811.9|9826.1|9816.1|9821.9|9811.9|9
1651145660000|2022-04-28 11:34:20|9822.1|9812.1|9823.6|9813.6|9824.6|9814.6|9822.1|9812.1|7
1651145670000|2022-04-28 11:34:30|9823.4|9813.4|9821.1|9811.1|9823.4|9813.4|9821.1|9811.1|11
1651145680000|2022-04-28 11:34:40|9820.9|9810.9|9824.6|9814.6|9824.6|9814.6|9820.9|9810.9|6
1651145690000|2022-04-28 11:34:50|9824.9|9814.9|9821.4|9811.4|9824.9|9814.9|9821.1|9811.1|8
1651145700000|2022-04-28 11:35:00|9821.1|9811.1|9820.6|9810.6|9821.1|9811.1|9820.1|9810.1|6
1651145710000|2022-04-28 11:35:10|9819.9|9809.9|9822.6|9812.6|9822.6|9812.6|9819.9|9809.9|8
1651145720000|2022-04-28 11:35:20|9823.6|9813.6|9821.1|9811.1|9823.6|9813.6|9821.1|9811.1|3
1651145730000|2022-04-28 11:35:30|9820.1|9810.1|9821.1|9811.1|9821.1|9811.1|9820.1|9810.1|8
1651145740000|2022-04-28 11:35:40|9820.9|9810.9|9821.1|9811.1|9821.1|9811.1|9820.9|9810.9|2
1651145750000|2022-04-28 11:35:50|9821.4|9811.4|9818.6|9808.6|9821.6|9811.6|9818.6|9808.6|6
1651145760000|2022-04-28 11:36:00|9818.9|9808.9|9821.1|9811.1|9823.9|9813.9|9818.6|9808.6|13
1651145770000|2022-04-28 11:36:10|9821.4|9811.4|9820.4|9810.4|9822.9|9812.9|9820.4|9810.4|7
1651145780000|2022-04-28 11:36:20|9820.6|9810.6|9819.1|9809.1|9821.4|9811.4|9819.1|9809.1|5
1651145790000|2022-04-28 11:36:30|9819.4|9809.4|9819.1|9809.1|9819.4|9809.4|9819.1|9809.1|2
1651145800000|2022-04-28 11:36:40|9819.4|9809.4|9823.4|9813.4|9823.4|9813.4|9819.4|9809.4|9
1651145810000|2022-04-28 11:36:50|9823.6|9813.6|9825.9|9815.9|9825.9|9815.9|9823.6|9813.6|8
1651145820000|2022-04-28 11:37:00|9826.1|9816.1|9826.6|9816.6|9826.6|9816.6|9826.1|9816.1|2
1651145830000|2022-04-28 11:37:10|9826.4|9816.4|9825.6|9815.6|9826.4|9816.4|9825.6|9815.6|3
1651145840000|2022-04-28 11:37:20|9825.9|9815.9|9828.1|9818.1|9828.1|9818.1|9825.9|9815.9|4
1651145850000|2022-04-28 11:37:30|9827.9|9817.9|9824.6|9814.6|9827.9|9817.9|9823.6|9813.6|8
1651145860000|2022-04-28 11:37:40|9826.4|9816.4|9824.9|9814.9|9826.4|9816.4|9824.6|9814.6|5
1651145870000|2022-04-28 11:37:50|9824.6|9814.6|9821.4|9811.4|9825.4|9815.4|9821.4|9811.4|7
1651145880000|2022-04-28 11:38:00|9821.6|9811.6|9823.1|9813.1|9823.1|9813.1|9821.6|9811.6|2
1651145890000|2022-04-28 11:38:10|9822.9|9812.9|9821.9|9811.9|9822.9|9812.9|9821.9|9811.9|6
1651145900000|2022-04-28 11:38:20|9821.6|9811.6|9821.9|9811.9|9821.9|9811.9|9821.6|9811.6|2
1651145910000|2022-04-28 11:38:30|9822.4|9812.4|9823.6|9813.6|9823.6|9813.6|9822.4|9812.4|5
1651145920000|2022-04-28 11:38:40|9823.4|9813.4|9822.9|9812.9|9823.4|9813.4|9822.9|9812.9|3
1651145930000|2022-04-28 11:38:50|9822|9812|9822.1|9812.1|9822.4|9812.4|9822|9812|4
1651145940000|2022-04-28 11:39:00|9820.9|9810.9|9822.4|9812.4|9822.6|9812.6|9820.9|9810.9|6
1651145950000|2022-04-28 11:39:10|9822.6|9812.6|9823.1|9813.1|9823.1|9813.1|9822.6|9812.6|5
1651145960000|2022-04-28 11:39:20|9823.4|9813.4|9823.6|9813.6|9824.1|9814.1|9823.1|9813.1|5
1651145970000|2022-04-28 11:39:30|9823.9|9813.9|9824.1|9814.1|9824.1|9814.1|9823.6|9813.6|4
1651145980000|2022-04-28 11:39:40|9823.9|9813.9|9823.9|9813.9|9823.9|9813.9|9823.9|9813.9|1
1651145990000|2022-04-28 11:39:50|9824.1|9814.1|9823.9|9813.9|9824.1|9814.1|9823.9|9813.9|2
1651146000000|2022-04-28 11:40:00|9823.6|9813.6|9828.1|9818.1|9828.1|9818.1|9823.1|9813.1|4
1651146010000|2022-04-28 11:40:10|9828.4|9818.4|9828.1|9818.1|9828.4|9818.4|9827.6|9817.6|6
1651146020000|2022-04-28 11:40:20|9828.4|9818.4|9829.6|9819.6|9829.6|9819.6|9828.4|9818.4|9
1651146030000|2022-04-28 11:40:30|9828.4|9818.4|9830.9|9820.9|9832.1|9822.1|9828.4|9818.4|13
1651146040000|2022-04-28 11:40:40|9830.6|9820.6|9831.4|9821.4|9832.9|9822.9|9830.6|9820.6|7
1651146050000|2022-04-28 11:40:50|9831.6|9821.6|9832.9|9822.9|9832.9|9822.9|9831.6|9821.6|3
1651146060000|2022-04-28 11:41:00|9833.1|9823.1|9832.6|9822.6|9833.9|9823.9|9831.6|9821.6|9
1651146070000|2022-04-28 11:41:10|9832.9|9822.9|9832.9|9822.9|9834.1|9824.1|9832.6|9822.6|5
1651146080000|2022-04-28 11:41:20|9833.1|9823.1|9834.9|9824.9|9835.1|9825.1|9833.1|9823.1|5
1651146090000|2022-04-28 11:41:30|9835.6|9825.6|9832.6|9822.6|9835.6|9825.6|9832.6|9822.6|4
1651146100000|2022-04-28 11:41:40|9832.9|9822.9|9833.6|9823.6|9833.6|9823.6|9832.6|9822.6|6
1651146110000|2022-04-28 11:41:50|9834.1|9824.1|9835.1|9825.1|9835.1|9825.1|9834.1|9824.1|5
1651146120000|2022-04-28 11:42:00|9835.4|9825.4|9835.9|9825.9|9836.4|9826.4|9835.4|9825.4|5
1651146130000|2022-04-28 11:42:10|9835.4|9825.4|9832.6|9822.6|9835.4|9825.4|9832.6|9822.6|2
1651146140000|2022-04-28 11:42:20|9832.1|9822.1|9832.4|9822.4|9832.6|9822.6|9832.1|9822.1|3
1651146150000|2022-04-28 11:42:30|9832.1|9822.1|9831.4|9821.4|9832.1|9822.1|9831.4|9821.4|3
1651146160000|2022-04-28 11:42:40|9831.1|9821.1|9831.1|9821.1|9831.4|9821.4|9831.1|9821.1|3
1651146170000|2022-04-28 11:42:50|9830.1|9820.1|9830.1|9820.1|9830.4|9820.4|9829.6|9819.6|4
1651146180000|2022-04-28 11:43:00|9828.9|9818.9|9827.9|9817.9|9829.6|9819.6|9827.1|9817.1|10
1651146190000|2022-04-28 11:43:10|9828.1|9818.1|9828.1|9818.1|9828.9|9818.9|9828.1|9818.1|6
1651146200000|2022-04-28 11:43:20|9827.9|9817.9|9827.6|9817.6|9827.9|9817.9|9827.6|9817.6|2
1651146210000|2022-04-28 11:43:30|9828.1|9818.1|9827.6|9817.6|9828.1|9818.1|9827.6|9817.6|2
1651146230000|2022-04-28 11:43:50|9827.4|9817.4|9826.9|9816.9|9827.4|9817.4|9826.9|9816.9|3
1651146240000|2022-04-28 11:44:00|9827.1|9817.1|9827.4|9817.4|9827.4|9817.4|9827.1|9817.1|2
1651146250000|2022-04-28 11:44:10|9827.1|9817.1|9827.1|9817.1|9827.1|9817.1|9827.1|9817.1|1
1651146270000|2022-04-28 11:44:30|9827.4|9817.4|9828.6|9818.6|9828.9|9818.9|9827.1|9817.1|6
1651146280000|2022-04-28 11:44:40|9828.9|9818.9|9831.9|9821.9|9831.9|9821.9|9828.9|9818.9|7
1651146290000|2022-04-28 11:44:50|9831.6|9821.6|9831.4|9821.4|9831.6|9821.6|9831.4|9821.4|2
1651146300000|2022-04-28 11:45:00|9831.1|9821.1|9830.1|9820.1|9831.1|9821.1|9830.1|9820.1|5
1651146310000|2022-04-28 11:45:10|9829.9|9819.9|9829.9|9819.9|9829.9|9819.9|9829.9|9819.9|1
1651146320000|2022-04-28 11:45:20|9829.6|9819.6|9828.9|9818.9|9829.6|9819.6|9828.6|9818.6|3
1651146340000|2022-04-28 11:45:40|9828.6|9818.6|9827.1|9817.1|9828.6|9818.6|9827.1|9817.1|4
1651146350000|2022-04-28 11:45:50|9826.4|9816.4|9822.6|9812.6|9826.4|9816.4|9822.6|9812.6|5
1651146360000|2022-04-28 11:46:00|9822.4|9812.4|9821.4|9811.4|9822.6|9812.6|9821.4|9811.4|10
1651146370000|2022-04-28 11:46:10|9821.6|9811.6|9821.1|9811.1|9821.6|9811.6|9821.1|9811.1|5
1651146380000|2022-04-28 11:46:20|9821.4|9811.4|9823.9|9813.9|9823.9|9813.9|9821.4|9811.4|5
1651146390000|2022-04-28 11:46:30|9824.1|9814.1|9823.9|9813.9|9824.9|9814.9|9823.9|9813.9|5
1651146400000|2022-04-28 11:46:40|9824.1|9814.1|9824.1|9814.1|9824.1|9814.1|9824.1|9814.1|1
1651146410000|2022-04-28 11:46:50|9824.4|9814.4|9822.4|9812.4|9824.4|9814.4|9822.4|9812.4|6
1651146420000|2022-04-28 11:47:00|9820.9|9810.9|9821.9|9811.9|9822.1|9812.1|9820.9|9810.9|4
1651146460000|2022-04-28 11:47:40|9822.1|9812.1|9823.6|9813.6|9824.1|9814.1|9822.1|9812.1|7
1651146470000|2022-04-28 11:47:50|9823.9|9813.9|9823.9|9813.9|9823.9|9813.9|9823.9|9813.9|1
1651146480000|2022-04-28 11:48:00|9824.4|9814.4|9824.4|9814.4|9824.6|9814.6|9824.1|9814.1|5
1651146490000|2022-04-28 11:48:10|9824.1|9814.1|9824.6|9814.6|9824.6|9814.6|9824.1|9814.1|3
1651146500000|2022-04-28 11:48:20|9824.4|9814.4|9823.6|9813.6|9824.6|9814.6|9823.6|9813.6|6
1651146510000|2022-04-28 11:48:30|9823.4|9813.4|9821.9|9811.9|9823.4|9813.4|9821.9|9811.9|6
1651146520000|2022-04-28 11:48:40|9822.1|9812.1|9823.4|9813.4|9823.4|9813.4|9822.1|9812.1|7
1651146540000|2022-04-28 11:49:00|9823.9|9813.9|9823.9|9813.9|9824.9|9814.9|9823.4|9813.4|10
1651146550000|2022-04-28 11:49:10|9823.6|9813.6|9823.6|9813.6|9823.6|9813.6|9823.4|9813.4|3
1651146560000|2022-04-28 11:49:20|9823.4|9813.4|9823.4|9813.4|9823.4|9813.4|9823.4|9813.4|1
1651146570000|2022-04-28 11:49:30|9823.1|9813.1|9823.9|9813.9|9824.1|9814.1|9823.1|9813.1|6
1651146590000|2022-04-28 11:49:50|9823.6|9813.6|9823.4|9813.4|9823.6|9813.6|9823.4|9813.4|2
1651146610000|2022-04-28 11:50:10|9823.6|9813.6|9824.1|9814.1|9824.1|9814.1|9823.6|9813.6|2
1651146620000|2022-04-28 11:50:20|9823.9|9813.9|9821.9|9811.9|9823.9|9813.9|9821.9|9811.9|6
1651146630000|2022-04-28 11:50:30|9821.6|9811.6|9821.6|9811.6|9821.6|9811.6|9820.6|9810.6|8
1651146640000|2022-04-28 11:50:40|9821.9|9811.9|9823.9|9813.9|9823.9|9813.9|9821.9|9811.9|12
1651146670000|2022-04-28 11:51:10|9823.6|9813.6|9821.4|9811.4|9823.6|9813.6|9820.4|9810.4|12
1651146680000|2022-04-28 11:51:20|9820.6|9810.6|9819.9|9809.9|9820.6|9810.6|9819.9|9809.9|3
1651146690000|2022-04-28 11:51:30|9819.6|9809.6|9818.6|9808.6|9819.6|9809.6|9818.6|9808.6|6
1651146700000|2022-04-28 11:51:40|9818.4|9808.4|9818.1|9808.1|9818.6|9808.6|9818.1|9808.1|6
1651146710000|2022-04-28 11:51:50|9818.4|9808.4|9820.4|9810.4|9820.4|9810.4|9818.1|9808.1|6
1651146720000|2022-04-28 11:52:00|9820.6|9810.6|9819.9|9809.9|9820.6|9810.6|9819.9|9809.9|6
1651146730000|2022-04-28 11:52:10|9820.1|9810.1|9819.9|9809.9|9820.1|9810.1|9819.9|9809.9|2
1651146740000|2022-04-28 11:52:20|9819.6|9809.6|9818.6|9808.6|9820.4|9810.4|9818.6|9808.6|7
1651146750000|2022-04-28 11:52:30|9818.9|9808.9|9818.6|9808.6|9818.9|9808.9|9818.6|9808.6|2
1651146760000|2022-04-28 11:52:40|9818.4|9808.4|9818.6|9808.6|9818.6|9808.6|9818.4|9808.4|2
1651146780000|2022-04-28 11:53:00|9818.4|9808.4|9814.9|9804.9|9818.4|9808.4|9814.6|9804.6|6
1651146790000|2022-04-28 11:53:10|9814.6|9804.6|9815.9|9805.9|9816.1|9806.1|9814.6|9804.6|6
1651146810000|2022-04-28 11:53:30|9816.1|9806.1|9817.4|9807.4|9817.4|9807.4|9816.1|9806.1|2
1651146820000|2022-04-28 11:53:40|9816.9|9806.9|9816.6|9806.6|9816.9|9806.9|9816.6|9806.6|2
1651146830000|2022-04-28 11:53:50|9816.9|9806.9|9816.9|9806.9|9816.9|9806.9|9816.6|9806.6|3
1651146840000|2022-04-28 11:54:00|9817.1|9807.1|9816.6|9806.6|9817.4|9807.4|9816.4|9806.4|7
1651146850000|2022-04-28 11:54:10|9816.9|9806.9|9817.6|9807.6|9817.9|9807.9|9816.9|9806.9|5
1651146860000|2022-04-28 11:54:20|9817.9|9807.9|9817.4|9807.4|9817.9|9807.9|9817.4|9807.4|3
1651146870000|2022-04-28 11:54:30|9817.9|9807.9|9819.1|9809.1|9819.4|9809.4|9817.9|9807.9|3
1651146880000|2022-04-28 11:54:40|9818.9|9808.9|9818.6|9808.6|9818.9|9808.9|9818.6|9808.6|2
1651146890000|2022-04-28 11:54:50|9818.9|9808.9|9818.9|9808.9|9818.9|9808.9|9818.9|9808.9|1
1651146900000|2022-04-28 11:55:00|9818.6|9808.6|9816.4|9806.4|9819.4|9809.4|9815.9|9805.9|13
1651146910000|2022-04-28 11:55:10|9815.9|9805.9|9815.9|9805.9|9816.4|9806.4|9815.9|9805.9|7
1651146920000|2022-04-28 11:55:20|9815.6|9805.6|9815.9|9805.9|9815.9|9805.9|9815.6|9805.6|2
1651146930000|2022-04-28 11:55:30|9816.1|9806.1|9816.1|9806.1|9816.1|9806.1|9816.1|9806.1|1
1651146940000|2022-04-28 11:55:40|9815.9|9805.9|9815.4|9805.4|9816.1|9806.1|9815.4|9805.4|5
1651146960000|2022-04-28 11:56:00|9815.6|9805.6|9815.4|9805.4|9815.9|9805.9|9814.9|9804.9|9
1651146970000|2022-04-28 11:56:10|9814.9|9804.9|9813.4|9803.4|9815.1|9805.1|9813.4|9803.4|9
1651146990000|2022-04-28 11:56:30|9813.6|9803.6|9813.9|9803.9|9814.9|9804.9|9813.6|9803.6|7
1651147000000|2022-04-28 11:56:40|9813.6|9803.6|9813.1|9803.1|9813.9|9803.9|9813.1|9803.1|4
1651147010000|2022-04-28 11:56:50|9813.4|9803.4|9813.4|9803.4|9813.4|9803.4|9813.4|9803.4|1
1651147020000|2022-04-28 11:57:00|9813.1|9803.1|9810.6|9800.6|9813.1|9803.1|9810.6|9800.6|4
1651147030000|2022-04-28 11:57:10|9810.4|9800.4|9811.6|9801.6|9811.6|9801.6|9810.1|9800.1|7
1651147040000|2022-04-28 11:57:20|9811.9|9801.9|9811.9|9801.9|9811.9|9801.9|9811.4|9801.4|9
1651147050000|2022-04-28 11:57:30|9811.6|9801.6|9812.1|9802.1|9812.1|9802.1|9811.6|9801.6|5
1651147060000|2022-04-28 11:57:40|9811.9|9801.9|9812.1|9802.1|9812.1|9802.1|9811.9|9801.9|2
1651147070000|2022-04-28 11:57:50|9812.4|9802.4|9810.4|9800.4|9812.4|9802.4|9810.4|9800.4|3
1651147080000|2022-04-28 11:58:00|9810.6|9800.6|9810.6|9800.6|9810.9|9800.9|9810.6|9800.6|5
1651147090000|2022-04-28 11:58:10|9810.4|9800.4|9810.1|9800.1|9810.4|9800.4|9810.1|9800.1|2
1651147100000|2022-04-28 11:58:20|9809.9|9799.9|9811.6|9801.6|9811.6|9801.6|9809.1|9799.1|5
1651147110000|2022-04-28 11:58:30|9811.4|9801.4|9812.4|9802.4|9812.4|9802.4|9811.4|9801.4|4
1651147120000|2022-04-28 11:58:40|9812.6|9802.6|9815.6|9805.6|9815.6|9805.6|9812.6|9802.6|5
1651147130000|2022-04-28 11:58:50|9816.1|9806.1|9814.6|9804.6|9816.1|9806.1|9814.6|9804.6|4
1651147140000|2022-04-28 11:59:00|9814.4|9804.4|9810.4|9800.4|9814.4|9804.4|9810.4|9800.4|4
1651147150000|2022-04-28 11:59:10|9809.9|9799.9|9811.9|9801.9|9812.1|9802.1|9809.6|9799.6|7
1651147160000|2022-04-28 11:59:20|9812.1|9802.1|9811.9|9801.9|9812.4|9802.4|9811.9|9801.9|3
1651147170000|2022-04-28 11:59:30|9812.6|9802.6|9812.6|9802.6|9812.6|9802.6|9812.6|9802.6|1
1651147180000|2022-04-28 11:59:40|9812.4|9802.4|9811.4|9801.4|9812.4|9802.4|9810.6|9800.6|7
1651147190000|2022-04-28 11:59:50|9811.9|9801.9|9810.9|9800.9|9812.6|9802.6|9810.9|9800.9|6
1651147200000|2022-04-28 12:00:00|9810.6|9800.6|9809.6|9799.6|9812.6|9802.6|9809.1|9799.1|15
1651147210000|2022-04-28 12:00:10|9808.9|9798.9|9811.1|9801.1|9811.4|9801.4|9808.9|9798.9|10
1651147220000|2022-04-28 12:00:20|9811.4|9801.4|9812.1|9802.1|9812.1|9802.1|9811.4|9801.4|4
1651147230000|2022-04-28 12:00:30|9812.4|9802.4|9810.6|9800.6|9812.4|9802.4|9809.6|9799.6|13
1651147240000|2022-04-28 12:00:40|9810.4|9800.4|9810.6|9800.6|9810.6|9800.6|9809.1|9799.1|5
1651147250000|2022-04-28 12:00:50|9810.4|9800.4|9810.6|9800.6|9810.6|9800.6|9809.6|9799.6|8
1651147260000|2022-04-28 12:01:00|9810.4|9800.4|9809.6|9799.6|9810.4|9800.4|9809.6|9799.6|8
1651147270000|2022-04-28 12:01:10|9809.9|9799.9|9810.4|9800.4|9810.6|9800.6|9809.9|9799.9|6
1651147280000|2022-04-28 12:01:20|9810.1|9800.1|9810.1|9800.1|9810.6|9800.6|9809.9|9799.9|7
1651147290000|2022-04-28 12:01:30|9809.9|9799.9|9810.1|9800.1|9810.1|9800.1|9809.9|9799.9|2
1651147300000|2022-04-28 12:01:40|9810.4|9800.4|9810.6|9800.6|9811.4|9801.4|9810.4|9800.4|6
1651147320000|2022-04-28 12:02:00|9809.4|9799.4|9809.9|9799.9|9810.1|9800.1|9808.9|9798.9|8
1651147330000|2022-04-28 12:02:10|9810.1|9800.1|9811.9|9801.9|9811.9|9801.9|9810.1|9800.1|6
1651147340000|2022-04-28 12:02:20|9811.6|9801.6|9811.9|9801.9|9812.1|9802.1|9811.1|9801.1|5
1651147350000|2022-04-28 12:02:30|9813.4|9803.4|9814.4|9804.4|9814.6|9804.6|9813.4|9803.4|5
1651147360000|2022-04-28 12:02:40|9814.6|9804.6|9815.4|9805.4|9815.4|9805.4|9814.4|9804.4|10
1651147370000|2022-04-28 12:02:50|9815.6|9805.6|9817.1|9807.1|9817.1|9807.1|9815.4|9805.4|8
1651147380000|2022-04-28 12:03:00|9817.4|9807.4|9817.1|9807.1|9818.1|9808.1|9817.1|9807.1|8
1651147390000|2022-04-28 12:03:10|9817.4|9807.4|9817.1|9807.1|9817.4|9807.4|9817.1|9807.1|4
1651147400000|2022-04-28 12:03:20|9816.9|9806.9|9814.1|9804.1|9817.1|9807.1|9814.1|9804.1|8
1651147410000|2022-04-28 12:03:30|9813.9|9803.9|9813.6|9803.6|9814.1|9804.1|9813.4|9803.4|6
1651147420000|2022-04-28 12:03:40|9813.9|9803.9|9812.9|9802.9|9813.9|9803.9|9812.9|9802.9|5
1651147430000|2022-04-28 12:03:50|9812.4|9802.4|9811.9|9801.9|9812.4|9802.4|9811.6|9801.6|7
1651147440000|2022-04-28 12:04:00|9812.1|9802.1|9812.4|9802.4|9813.6|9803.6|9811.6|9801.6|6
1651147450000|2022-04-28 12:04:10|9812.6|9802.6|9812.6|9802.6|9812.6|9802.6|9812.6|9802.6|1
1651147460000|2022-04-28 12:04:20|9813.1|9803.1|9811.4|9801.4|9814.4|9804.4|9811.4|9801.4|11
1651147480000|2022-04-28 12:04:40|9811.9|9801.9|9811.9|9801.9|9811.9|9801.9|9811.4|9801.4|5
1651147490000|2022-04-28 12:04:50|9812.1|9802.1|9811.6|9801.6|9813.1|9803.1|9811.6|9801.6|6
1651147500000|2022-04-28 12:05:00|9811.9|9801.9|9811.1|9801.1|9812.4|9802.4|9811.1|9801.1|7
1651147510000|2022-04-28 12:05:10|9810.9|9800.9|9809.4|9799.4|9810.9|9800.9|9809.4|9799.4|8
1651147520000|2022-04-28 12:05:20|9809.6|9799.6|9811.4|9801.4|9811.6|9801.6|9809.6|9799.6|7
1651147530000|2022-04-28 12:05:30|9811.6|9801.6|9812.1|9802.1|9812.1|9802.1|9811.6|9801.6|2
1651147540000|2022-04-28 12:05:40|9812.6|9802.6|9812.9|9802.9|9814.4|9804.4|9812.6|9802.6|3
1651147550000|2022-04-28 12:05:50|9813.9|9803.9|9812.6|9802.6|9813.9|9803.9|9812.6|9802.6|2
1651147560000|2022-04-28 12:06:00|9812.4|9802.4|9811.4|9801.4|9812.4|9802.4|9811.4|9801.4|7
1651147570000|2022-04-28 12:06:10|9811.9|9801.9|9812.6|9802.6|9812.6|9802.6|9811.6|9801.6|4
1651147580000|2022-04-28 12:06:20|9812.9|9802.9|9812.9|9802.9|9813.9|9803.9|9812.9|9802.9|6
1651147590000|2022-04-28 12:06:30|9813.6|9803.6|9813.9|9803.9|9814.6|9804.6|9812.9|9802.9|10
1651147600000|2022-04-28 12:06:40|9814.1|9804.1|9813.4|9803.4|9817.1|9807.1|9813.4|9803.4|8
1651147610000|2022-04-28 12:06:50|9813.9|9803.9|9814.4|9804.4|9815.9|9805.9|9813.9|9803.9|14
1651147620000|2022-04-28 12:07:00|9815.4|9805.4|9813.9|9803.9|9815.6|9805.6|9813.9|9803.9|5
1651147630000|2022-04-28 12:07:10|9814.1|9804.1|9814.9|9804.9|9815.1|9805.1|9814.1|9804.1|4
1651147640000|2022-04-28 12:07:20|9814.6|9804.6|9813.9|9803.9|9814.9|9804.9|9813.9|9803.9|6
1651147650000|2022-04-28 12:07:30|9813.6|9803.6|9813.1|9803.1|9813.6|9803.6|9813.1|9803.1|5
1651147660000|2022-04-28 12:07:40|9813.4|9803.4|9813.6|9803.6|9813.6|9803.6|9813.4|9803.4|2
1651147670000|2022-04-28 12:07:50|9814.4|9804.4|9813.9|9803.9|9815.1|9805.1|9813.9|9803.9|7
1651147680000|2022-04-28 12:08:00|9813.6|9803.6|9812.9|9802.9|9813.6|9803.6|9812.9|9802.9|4
1651147690000|2022-04-28 12:08:10|9813.1|9803.1|9813.1|9803.1|9813.1|9803.1|9813.1|9803.1|1
1651147700000|2022-04-28 12:08:20|9812.9|9802.9|9813.1|9803.1|9813.1|9803.1|9812.9|9802.9|2
1651147720000|2022-04-28 12:08:40|9812.9|9802.9|9811.6|9801.6|9812.9|9802.9|9811.6|9801.6|4
1651147730000|2022-04-28 12:08:50|9811.4|9801.4|9811.1|9801.1|9811.6|9801.6|9811.1|9801.1|6
1651147740000|2022-04-28 12:09:00|9810.9|9800.9|9809.9|9799.9|9811.1|9801.1|9809.9|9799.9|7
1651147750000|2022-04-28 12:09:10|9809.6|9799.6|9809.4|9799.4|9809.9|9799.9|9809.4|9799.4|4
1651147760000|2022-04-28 12:09:20|9809.1|9799.1|9808.1|9798.1|9809.1|9799.1|9808.1|9798.1|3
1651147780000|2022-04-28 12:09:40|9807.6|9797.6|9808.1|9798.1|9808.1|9798.1|9807.6|9797.6|2
1651147790000|2022-04-28 12:09:50|9807.9|9797.9|9806.1|9796.1|9807.9|9797.9|9805.6|9795.6|8
1651147800000|2022-04-28 12:10:00|9805.4|9795.4|9799.6|9789.6|9805.4|9795.4|9799.6|9789.6|10
1651147810000|2022-04-28 12:10:10|9799.9|9789.9|9797.1|9787.1|9800.1|9790.1|9796.9|9786.9|11
1651147820000|2022-04-28 12:10:20|9797.4|9787.4|9802.6|9792.6|9803.9|9793.9|9797.4|9787.4|15
1651147830000|2022-04-28 12:10:30|9802.9|9792.9|9798.4|9788.4|9803.6|9793.6|9798.4|9788.4|8
1651147840000|2022-04-28 12:10:40|9798.6|9788.6|9798.6|9788.6|9798.9|9788.9|9798.4|9788.4|6
1651147850000|2022-04-28 12:10:50|9798.4|9788.4|9799.1|9789.1|9799.1|9789.1|9797.6|9787.6|8
1651147860000|2022-04-28 12:11:00|9798.9|9788.9|9802.1|9792.1|9802.1|9792.1|9798.9|9788.9|13
1651147870000|2022-04-28 12:11:10|9801.4|9791.4|9801.4|9791.4|9801.6|9791.6|9800.9|9790.9|5
1651147880000|2022-04-28 12:11:20|9800.9|9790.9|9801.1|9791.1|9802.9|9792.9|9800.6|9790.6|9
1651147890000|2022-04-28 12:11:30|9800.9|9790.9|9800.4|9790.4|9800.9|9790.9|9799.9|9789.9|4
1651147900000|2022-04-28 12:11:40|9800.6|9790.6|9799.9|9789.9|9801.1|9791.1|9799.9|9789.9|6
1651147910000|2022-04-28 12:11:50|9799.6|9789.6|9798.1|9788.1|9799.6|9789.6|9797.1|9787.1|5
1651147920000|2022-04-28 12:12:00|9797.6|9787.6|9797.9|9787.9|9797.9|9787.9|9797.6|9787.6|2
1651147930000|2022-04-28 12:12:10|9798.1|9788.1|9797.9|9787.9|9798.1|9788.1|9797.9|9787.9|2
1651147940000|2022-04-28 12:12:20|9798.1|9788.1|9800.1|9790.1|9800.4|9790.4|9798.1|9788.1|4
1651147950000|2022-04-28 12:12:30|9800.4|9790.4|9802.1|9792.1|9802.4|9792.4|9800.4|9790.4|8
1651147960000|2022-04-28 12:12:40|9801.9|9791.9|9800.6|9790.6|9801.9|9791.9|9800.6|9790.6|6
1651147970000|2022-04-28 12:12:50|9800.4|9790.4|9798.9|9788.9|9800.6|9790.6|9798.9|9788.9|6
1651147980000|2022-04-28 12:13:00|9798.6|9788.6|9800.6|9790.6|9801.4|9791.4|9797.9|9787.9|7
1651148000000|2022-04-28 12:13:20|9800.9|9790.9|9801.4|9791.4|9801.6|9791.6|9800.9|9790.9|4
1651148010000|2022-04-28 12:13:30|9801.6|9791.6|9802.1|9792.1|9802.1|9792.1|9801.6|9791.6|3
1651148020000|2022-04-28 12:13:40|9801.9|9791.9|9798.1|9788.1|9801.9|9791.9|9798.1|9788.1|12
1651148030000|2022-04-28 12:13:50|9798.4|9788.4|9798.6|9788.6|9798.6|9788.6|9798.4|9788.4|4
1651148040000|2022-04-28 12:14:00|9798.4|9788.4|9798.4|9788.4|9798.6|9788.6|9798.4|9788.4|3
1651148050000|2022-04-28 12:14:10|9798.6|9788.6|9798.6|9788.6|9798.6|9788.6|9798.6|9788.6|1
1651148080000|2022-04-28 12:14:40|9798.4|9788.4|9798.4|9788.4|9798.4|9788.4|9798.4|9788.4|1
1651148090000|2022-04-28 12:14:50|9798.6|9788.6|9803.1|9793.1|9803.4|9793.4|9798.6|9788.6|5
1651148100000|2022-04-28 12:15:00|9803.4|9793.4|9803.6|9793.6|9804.1|9794.1|9802.1|9792.1|8
1651148110000|2022-04-28 12:15:10|9803.4|9793.4|9803.4|9793.4|9803.4|9793.4|9803.4|9793.4|1
1651148120000|2022-04-28 12:15:20|9802.4|9792.4|9800.6|9790.6|9802.4|9792.4|9800.4|9790.4|3
1651148130000|2022-04-28 12:15:30|9800.9|9790.9|9802.6|9792.6|9802.6|9792.6|9800.9|9790.9|3
1651148140000|2022-04-28 12:15:40|9802.9|9792.9|9800.4|9790.4|9803.1|9793.1|9800.1|9790.1|10
1651148160000|2022-04-28 12:16:00|9801.6|9791.6|9801.6|9791.6|9801.6|9791.6|9801.6|9791.6|1
1651148170000|2022-04-28 12:16:10|9802.6|9792.6|9803.4|9793.4|9803.4|9793.4|9802.4|9792.4|9
1651148180000|2022-04-28 12:16:20|9803.6|9793.6|9805.6|9795.6|9805.6|9795.6|9803.6|9793.6|15
1651148190000|2022-04-28 12:16:30|9805.9|9795.9|9805.9|9795.9|9805.9|9795.9|9805.9|9795.9|1
1651148200000|2022-04-28 12:16:40|9806.1|9796.1|9805.4|9795.4|9806.1|9796.1|9805.4|9795.4|7
1651148210000|2022-04-28 12:16:50|9805.1|9795.1|9805.1|9795.1|9805.1|9795.1|9805.1|9795.1|1
1651148220000|2022-04-28 12:17:00|9805.6|9795.6|9808.1|9798.1|9809.1|9799.1|9805.6|9795.6|14
1651148230000|2022-04-28 12:17:10|9807.9|9797.9|9810.9|9800.9|9810.9|9800.9|9807.6|9797.6|6
1651148240000|2022-04-28 12:17:20|9811.1|9801.1|9811.9|9801.9|9811.9|9801.9|9810.4|9800.4|4
1651148250000|2022-04-28 12:17:30|9811.6|9801.6|9809.1|9799.1|9811.6|9801.6|9808.9|9798.9|10
1651148260000|2022-04-28 12:17:40|9808.9|9798.9|9808.6|9798.6|9808.9|9798.9|9807.6|9797.6|12
1651148270000|2022-04-28 12:17:50|9808.9|9798.9|9808.6|9798.6|9809.1|9799.1|9808.1|9798.1|6
1651148280000|2022-04-28 12:18:00|9808.4|9798.4|9807.9|9797.9|9809.4|9799.4|9806.9|9796.9|12
1651148290000|2022-04-28 12:18:10|9808.1|9798.1|9810.1|9800.1|9811.1|9801.1|9808.1|9798.1|13
1651148300000|2022-04-28 12:18:20|9810.6|9800.6|9809.1|9799.1|9810.6|9800.6|9808.6|9798.6|8
1651148310000|2022-04-28 12:18:30|9808.4|9798.4|9807.9|9797.9|9808.4|9798.4|9807.6|9797.6|11
1651148320000|2022-04-28 12:18:40|9806.9|9796.9|9804.6|9794.6|9806.9|9796.9|9804.6|9794.6|7
1651148330000|2022-04-28 12:18:50|9804.1|9794.1|9802.1|9792.1|9804.1|9794.1|9802.1|9792.1|8
1651148340000|2022-04-28 12:19:00|9801.4|9791.4|9802.4|9792.4|9802.9|9792.9|9799.6|9789.6|10
1651148350000|2022-04-28 12:19:10|9802.1|9792.1|9801.9|9791.9|9802.1|9792.1|9800.1|9790.1|8
1651148360000|2022-04-28 12:19:20|9801.6|9791.6|9799.6|9789.6|9801.9|9791.9|9799.6|9789.6|10
1651148370000|2022-04-28 12:19:30|9799.1|9789.1|9799.9|9789.9|9799.9|9789.9|9798.1|9788.1|10
1651148380000|2022-04-28 12:19:40|9799.4|9789.4|9799.1|9789.1|9800.1|9790.1|9799.1|9789.1|8
1651148390000|2022-04-28 12:19:50|9798.6|9788.6|9798.1|9788.1|9798.9|9788.9|9797.6|9787.6|10
1651148400000|2022-04-28 12:20:00|9797.6|9787.6|9791.4|9781.4|9797.6|9787.6|9790.1|9780.1|19
1651148410000|2022-04-28 12:20:10|9791.1|9781.1|9792.6|9782.6|9792.6|9782.6|9790.6|9780.6|11
1651148420000|2022-04-28 12:20:20|9792.4|9782.4|9793.1|9783.1|9793.4|9783.4|9792.4|9782.4|11
1651148430000|2022-04-28 12:20:30|9792.4|9782.4|9791.4|9781.4|9792.4|9782.4|9790.1|9780.1|11
1651148440000|2022-04-28 12:20:40|9790.4|9780.4|9789.9|9779.9|9791.1|9781.1|9789.4|9779.4|8
1651148450000|2022-04-28 12:20:50|9790.1|9780.1|9790.4|9780.4|9790.4|9780.4|9790.1|9780.1|2
1651148460000|2022-04-28 12:21:00|9790.6|9780.6|9793.6|9783.6|9794.1|9784.1|9790.6|9780.6|6
1651148470000|2022-04-28 12:21:10|9794.1|9784.1|9792.4|9782.4|9794.1|9784.1|9792.1|9782.1|10
1651148480000|2022-04-28 12:21:20|9792.1|9782.1|9788.6|9778.6|9792.4|9782.4|9787.9|9777.9|10
1651148490000|2022-04-28 12:21:30|9788.5|9778.5|9788.1|9778.1|9788.9|9778.9|9786.9|9776.9|13
1651148500000|2022-04-28 12:21:40|9787.6|9777.6|9787.9|9777.9|9788.4|9778.4|9785.9|9775.9|13
1651148510000|2022-04-28 12:21:50|9788.1|9778.1|9789.9|9779.9|9789.9|9779.9|9788.1|9778.1|4
1651148520000|2022-04-28 12:22:00|9789.1|9779.1|9788.9|9778.9|9789.4|9779.4|9788.9|9778.9|5
1651148530000|2022-04-28 12:22:10|9789.1|9779.1|9788.6|9778.6|9789.1|9779.1|9788.6|9778.6|5
1651148540000|2022-04-28 12:22:20|9788.4|9778.4|9786.9|9776.9|9788.4|9778.4|9785.4|9775.4|8
1651148550000|2022-04-28 12:22:30|9786.1|9776.1|9781.6|9771.6|9786.1|9776.1|9780.6|9770.6|13
1651148560000|2022-04-28 12:22:40|9781.4|9771.4|9776.4|9766.4|9782.6|9772.6|9776.1|9766.1|15
1651148570000|2022-04-28 12:22:50|9776.5|9766.5|9778.8|9768.8|9779.6|9769.6|9776.5|9766.5|12
1651148580000|2022-04-28 12:23:00|9779|9769|9778.6|9768.6|9779|9769|9777.8|9767.8|9
1651148590000|2022-04-28 12:23:10|9778.9|9768.9|9776.6|9766.6|9778.9|9768.9|9775.9|9765.9|14
1651148600000|2022-04-28 12:23:20|9776.9|9766.9|9781.4|9771.4|9781.4|9771.4|9776.9|9766.9|10
1651148610000|2022-04-28 12:23:30|9780.6|9770.6|9774.1|9764.1|9780.6|9770.6|9774|9764|7
1651148620000|2022-04-28 12:23:40|9773.8|9763.8|9774.5|9764.5|9774.5|9764.5|9773.5|9763.5|5
1651148630000|2022-04-28 12:23:50|9774.3|9764.3|9776.9|9766.9|9777.3|9767.3|9774.3|9764.3|7
1651148640000|2022-04-28 12:24:00|9776.8|9766.8|9779.8|9769.8|9779.8|9769.8|9775.9|9765.9|11
1651148650000|2022-04-28 12:24:10|9780|9770|9782.4|9772.4|9782.4|9772.4|9779.6|9769.6|10
1651148660000|2022-04-28 12:24:20|9782.1|9772.1|9779.9|9769.9|9782.1|9772.1|9779.6|9769.6|7
1651148670000|2022-04-28 12:24:30|9780.1|9770.1|9778.4|9768.4|9780.9|9770.9|9778.4|9768.4|5
1651148680000|2022-04-28 12:24:40|9777.4|9767.4|9777.8|9767.8|9779.3|9769.3|9777.4|9767.4|8
1651148690000|2022-04-28 12:24:50|9777.4|9767.4|9776.4|9766.4|9777.6|9767.6|9776.1|9766.1|9
1651148700000|2022-04-28 12:25:00|9776.9|9766.9|9778.6|9768.6|9778.6|9768.6|9774.4|9764.4|11
1651148710000|2022-04-28 12:25:10|9778.1|9768.1|9778.1|9768.1|9778.1|9768.1|9778.1|9768.1|1
1651148720000|2022-04-28 12:25:20|9778.4|9768.4|9780.6|9770.6|9781.4|9771.4|9778.4|9768.4|8
1651148730000|2022-04-28 12:25:30|9779.6|9769.6|9779.9|9769.9|9779.9|9769.9|9779.4|9769.4|5
1651148750000|2022-04-28 12:25:50|9780.1|9770.1|9779.6|9769.6|9781.9|9771.9|9779.6|9769.6|6
1651148760000|2022-04-28 12:26:00|9779.9|9769.9|9781.4|9771.4|9781.6|9771.6|9779.6|9769.6|5
1651148770000|2022-04-28 12:26:10|9782.1|9772.1|9782.1|9772.1|9782.1|9772.1|9782.1|9772.1|1
1651148780000|2022-04-28 12:26:20|9781.3|9771.3|9779.1|9769.1|9781.3|9771.3|9779.1|9769.1|8
1651148790000|2022-04-28 12:26:30|9779.4|9769.4|9780.1|9770.1|9780.9|9770.9|9779.4|9769.4|4
1651148800000|2022-04-28 12:26:40|9780.4|9770.4|9775.8|9765.8|9780.6|9770.6|9774.3|9764.3|6
1651148810000|2022-04-28 12:26:50|9775.5|9765.5|9774.9|9764.9|9775.5|9765.5|9774.9|9764.9|6
1651148820000|2022-04-28 12:27:00|9775.4|9765.4|9780|9770|9780.8|9770.8|9775.4|9765.4|11
1651148830000|2022-04-28 12:27:10|9780.6|9770.6|9780.4|9770.4|9780.6|9770.6|9778.9|9768.9|10
1651148840000|2022-04-28 12:27:20|9780.9|9770.9|9778.6|9768.6|9780.9|9770.9|9778.6|9768.6|4
1651148850000|2022-04-28 12:27:30|9778.9|9768.9|9777.4|9767.4|9779.9|9769.9|9777.4|9767.4|6
1651148870000|2022-04-28 12:27:50|9777.6|9767.6|9780.9|9770.9|9781.1|9771.1|9777.6|9767.6|11
1651148880000|2022-04-28 12:28:00|9781.1|9771.1|9782.9|9772.9|9782.9|9772.9|9780.9|9770.9|7
1651148890000|2022-04-28 12:28:10|9782.6|9772.6|9782.6|9772.6|9782.6|9772.6|9782.4|9772.4|3
1651148900000|2022-04-28 12:28:20|9782.4|9772.4|9782.6|9772.6|9782.6|9772.6|9782.4|9772.4|6
1651148910000|2022-04-28 12:28:30|9782.9|9772.9|9788.9|9778.9|9788.9|9778.9|9782.9|9772.9|7
1651148920000|2022-04-28 12:28:40|9788.6|9778.6|9785.4|9775.4|9788.6|9778.6|9785.4|9775.4|3
1651148930000|2022-04-28 12:28:50|9785.1|9775.1|9785.1|9775.1|9786.9|9776.9|9785.1|9775.1|6
1651148940000|2022-04-28 12:29:00|9785.4|9775.4|9785.4|9775.4|9785.9|9775.9|9785.4|9775.4|5
1651148960000|2022-04-28 12:29:20|9785.1|9775.1|9783.4|9773.4|9785.1|9775.1|9783.4|9773.4|4
1651148970000|2022-04-28 12:29:30|9783.1|9773.1|9782.6|9772.6|9783.1|9773.1|9782.6|9772.6|2
1651148980000|2022-04-28 12:29:40|9783.1|9773.1|9785.9|9775.9|9785.9|9775.9|9783.1|9773.1|5
1651148990000|2022-04-28 12:29:50|9785.4|9775.4|9786.1|9776.1|9786.1|9776.1|9785.4|9775.4|5
1651149000000|2022-04-28 12:30:00|9787.4|9777.4|9790.4|9780.4|9790.4|9780.4|9786.9|9776.9|8
1651149010000|2022-04-28 12:30:10|9790.6|9780.6|9803.6|9793.6|9804.6|9794.6|9790.6|9780.6|17
1651149020000|2022-04-28 12:30:20|9802.9|9792.9|9803.9|9793.9|9804.1|9794.1|9802.9|9792.9|5
1651149030000|2022-04-28 12:30:30|9803.6|9793.6|9804.9|9794.9|9805.9|9795.9|9803.6|9793.6|16
1651149040000|2022-04-28 12:30:40|9805.1|9795.1|9803.5|9793.5|9806|9796|9802.4|9792.4|14
1651149050000|2022-04-28 12:30:50|9803.4|9793.4|9807|9797|9807|9797|9803.4|9793.4|20
1651149060000|2022-04-28 12:31:00|9807.3|9797.3|9806.4|9796.4|9807.9|9797.9|9806.1|9796.1|7
1651149070000|2022-04-28 12:31:10|9806.1|9796.1|9808.1|9798.1|9808.8|9798.8|9805.9|9795.9|17
1651149080000|2022-04-28 12:31:20|9807.9|9797.9|9808.9|9798.9|9808.9|9798.9|9807.9|9797.9|11
1651149090000|2022-04-28 12:31:30|9809.1|9799.1|9811.9|9801.9|9812.4|9802.4|9809.1|9799.1|13
1651149100000|2022-04-28 12:31:40|9812.4|9802.4|9810.1|9800.1|9813.1|9803.1|9809.9|9799.9|12
1651149110000|2022-04-28 12:31:50|9809.9|9799.9|9809.1|9799.1|9810.4|9800.4|9808.6|9798.6|9
1651149120000|2022-04-28 12:32:00|9808.1|9798.1|9808|9798|9811.9|9801.9|9807.5|9797.5|14
1651149130000|2022-04-28 12:32:10|9807.8|9797.8|9810.8|9800.8|9810.8|9800.8|9807.8|9797.8|15
1651149140000|2022-04-28 12:32:20|9810.5|9800.5|9809.8|9799.8|9811.8|9801.8|9808.8|9798.8|19
1651149150000|2022-04-28 12:32:30|9809.5|9799.5|9809|9799|9809.5|9799.5|9807.9|9797.9|18
1651149160000|2022-04-28 12:32:40|9809.1|9799.1|9808.4|9798.4|9810.1|9800.1|9808.4|9798.4|10
1651149170000|2022-04-28 12:32:50|9808.1|9798.1|9812.1|9802.1|9812.4|9802.4|9808.1|9798.1|16
1651149180000|2022-04-28 12:33:00|9812.4|9802.4|9810.9|9800.9|9812.9|9802.9|9810.9|9800.9|11
1651149190000|2022-04-28 12:33:10|9811.1|9801.1|9808.6|9798.6|9811.9|9801.9|9807.4|9797.4|12
1651149200000|2022-04-28 12:33:20|9808.4|9798.4|9807.4|9797.4|9808.4|9798.4|9805.6|9795.6|13
1651149210000|2022-04-28 12:33:30|9806.4|9796.4|9806.4|9796.4|9806.4|9796.4|9804.4|9794.4|8
1651149220000|2022-04-28 12:33:40|9806.6|9796.6|9808.4|9798.4|9809.6|9799.6|9806.6|9796.6|23
1651149230000|2022-04-28 12:33:50|9808.6|9798.6|9807.6|9797.6|9808.9|9798.9|9806.6|9796.6|22
1651149240000|2022-04-28 12:34:00|9807.9|9797.9|9808.1|9798.1|9810.6|9800.6|9807.6|9797.6|13
1651149250000|2022-04-28 12:34:10|9809.1|9799.1|9808.1|9798.1|9809.4|9799.4|9807.4|9797.4|10
1651149260000|2022-04-28 12:34:20|9809.4|9799.4|9810.9|9800.9|9810.9|9800.9|9808.4|9798.4|11
1651149270000|2022-04-28 12:34:30|9809.6|9799.6|9810.4|9800.4|9810.9|9800.9|9808.9|9798.9|11
1651149280000|2022-04-28 12:34:40|9810.6|9800.6|9806.9|9796.9|9810.6|9800.6|9806.6|9796.6|7
1651149290000|2022-04-28 12:34:50|9806.6|9796.6|9807.6|9797.6|9807.9|9797.9|9805.6|9795.6|12
1651149300000|2022-04-28 12:35:00|9807.9|9797.9|9807.1|9797.1|9809.4|9799.4|9807.1|9797.1|15
1651149310000|2022-04-28 12:35:10|9807.4|9797.4|9809.1|9799.1|9810.4|9800.4|9807.1|9797.1|16
1651149320000|2022-04-28 12:35:20|9808.6|9798.6|9807.6|9797.6|9809.6|9799.6|9807.6|9797.6|12
1651149330000|2022-04-28 12:35:30|9807.4|9797.4|9808.4|9798.4|9808.6|9798.6|9807.4|9797.4|12
1651149340000|2022-04-28 12:35:40|9808.6|9798.6|9806.4|9796.4|9808.6|9798.6|9806.4|9796.4|7
1651149350000|2022-04-28 12:35:50|9806.6|9796.6|9804.6|9794.6|9806.6|9796.6|9804.6|9794.6|12
1651149360000|2022-04-28 12:36:00|9805.1|9795.1|9807.6|9797.6|9809.4|9799.4|9805.1|9795.1|14
1651149370000|2022-04-28 12:36:10|9807.9|9797.9|9807.9|9797.9|9808.6|9798.6|9805.9|9795.9|17
1651149380000|2022-04-28 12:36:20|9808.1|9798.1|9806.6|9796.6|9808.9|9798.9|9806.6|9796.6|9
1651149390000|2022-04-28 12:36:30|9806.1|9796.1|9806.6|9796.6|9808.1|9798.1|9806.1|9796.1|10
1651149400000|2022-04-28 12:36:40|9806.1|9796.1|9802.6|9792.6|9806.1|9796.1|9802.6|9792.6|12
1651149410000|2022-04-28 12:36:50|9802.9|9792.9|9805.6|9795.6|9805.6|9795.6|9802.6|9792.6|7
1651149420000|2022-04-28 12:37:00|9805.9|9795.9|9805.1|9795.1|9806.1|9796.1|9804.4|9794.4|10
1651149430000|2022-04-28 12:37:10|9805.4|9795.4|9807.1|9797.1|9807.1|9797.1|9805.4|9795.4|13
1651149440000|2022-04-28 12:37:20|9806.9|9796.9|9808.1|9798.1|9808.4|9798.4|9805.9|9795.9|11
1651149450000|2022-04-28 12:37:30|9808.6|9798.6|9808.6|9798.6|9810.9|9800.9|9808.6|9798.6|13
1651149460000|2022-04-28 12:37:40|9808.4|9798.4|9806.6|9796.6|9808.9|9798.9|9806.6|9796.6|12
1651149470000|2022-04-28 12:37:50|9806.4|9796.4|9806.9|9796.9|9806.9|9796.9|9806.1|9796.1|8
1651149480000|2022-04-28 12:38:00|9807.1|9797.1|9808.9|9798.9|9809.4|9799.4|9807.1|9797.1|15
1651149490000|2022-04-28 12:38:10|9808.6|9798.6|9812.9|9802.9|9812.9|9802.9|9808.6|9798.6|10
1651149500000|2022-04-28 12:38:20|9812.6|9802.6|9810.9|9800.9|9812.6|9802.6|9810.9|9800.9|11
1651149510000|2022-04-28 12:38:30|9810.6|9800.6|9809.9|9799.9|9810.6|9800.6|9808.9|9798.9|7
1651149520000|2022-04-28 12:38:40|9809.6|9799.6|9808.9|9798.9|9809.6|9799.6|9808.9|9798.9|6
1651149530000|2022-04-28 12:38:50|9808.6|9798.6|9808.6|9798.6|9808.9|9798.9|9808.4|9798.4|4
1651149540000|2022-04-28 12:39:00|9808.4|9798.4|9807.1|9797.1|9808.4|9798.4|9806.6|9796.6|5
1651149550000|2022-04-28 12:39:10|9806.6|9796.6|9806.9|9796.9|9807.1|9797.1|9806.6|9796.6|6
1651149560000|2022-04-28 12:39:20|9806.6|9796.6|9805.1|9795.1|9806.6|9796.6|9804.9|9794.9|7
1651149570000|2022-04-28 12:39:30|9804.9|9794.9|9805.9|9795.9|9805.9|9795.9|9803.9|9793.9|6
1651149580000|2022-04-28 12:39:40|9806.1|9796.1|9808.9|9798.9|9810.6|9800.6|9806.1|9796.1|13
1651149590000|2022-04-28 12:39:50|9809.1|9799.1|9807.4|9797.4|9809.4|9799.4|9806.9|9796.9|9
1651149600000|2022-04-28 12:40:00|9807.6|9797.6|9808.9|9798.9|9810.6|9800.6|9807.6|9797.6|10
1651149610000|2022-04-28 12:40:10|9808.4|9798.4|9806.9|9796.9|9808.4|9798.4|9806.9|9796.9|7
1651149620000|2022-04-28 12:40:20|9807.4|9797.4|9808.4|9798.4|9809.1|9799.1|9807.4|9797.4|13
1651149630000|2022-04-28 12:40:30|9808.1|9798.1|9810.1|9800.1|9810.9|9800.9|9807.9|9797.9|9
1651149640000|2022-04-28 12:40:40|9809.6|9799.6|9808.4|9798.4|9809.6|9799.6|9808.1|9798.1|6
1651149650000|2022-04-28 12:40:50|9808.1|9798.1|9807.1|9797.1|9808.1|9798.1|9806.9|9796.9|6
1651149660000|2022-04-28 12:41:00|9806.9|9796.9|9805.9|9795.9|9807.1|9797.1|9804.9|9794.9|11
1651149670000|2022-04-28 12:41:10|9805.6|9795.6|9805.6|9795.6|9806.1|9796.1|9805.6|9795.6|7
1651149680000|2022-04-28 12:41:20|9805.9|9795.9|9808.1|9798.1|9808.1|9798.1|9804.9|9794.9|9
1651149690000|2022-04-28 12:41:30|9808.4|9798.4|9809.1|9799.1|9809.1|9799.1|9807.9|9797.9|7
1651149700000|2022-04-28 12:41:40|9809.4|9799.4|9809.4|9799.4|9810.9|9800.9|9809.4|9799.4|4
1651149710000|2022-04-28 12:41:50|9809.1|9799.1|9808.6|9798.6|9809.1|9799.1|9808.6|9798.6|3
1651149720000|2022-04-28 12:42:00|9808.9|9798.9|9805.1|9795.1|9808.9|9798.9|9805.1|9795.1|4
1651149730000|2022-04-28 12:42:10|9804.9|9794.9|9804.1|9794.1|9804.9|9794.9|9803.4|9793.4|4
1651149740000|2022-04-28 12:42:20|9803.9|9793.9|9805.6|9795.6|9805.6|9795.6|9803.9|9793.9|7
1651149750000|2022-04-28 12:42:30|9805.4|9795.4|9803.9|9793.9|9805.4|9795.4|9803.6|9793.6|9
1651149760000|2022-04-28 12:42:40|9804.1|9794.1|9804.6|9794.6|9805.1|9795.1|9803.9|9793.9|7
1651149770000|2022-04-28 12:42:50|9804.4|9794.4|9804.6|9794.6|9804.6|9794.6|9804.1|9794.1|4
1651149780000|2022-04-28 12:43:00|9804.9|9794.9|9803.1|9793.1|9804.9|9794.9|9803.1|9793.1|8
1651149790000|2022-04-28 12:43:10|9802.9|9792.9|9801.1|9791.1|9802.9|9792.9|9801.1|9791.1|9
1651149800000|2022-04-28 12:43:20|9800.6|9790.6|9796.9|9786.9|9800.6|9790.6|9796.6|9786.6|14
1651149810000|2022-04-28 12:43:30|9796.6|9786.6|9797.1|9787.1|9798.1|9788.1|9796.6|9786.6|7
1651149820000|2022-04-28 12:43:40|9796.9|9786.9|9796.4|9786.4|9796.9|9786.9|9796.4|9786.4|5
1651149830000|2022-04-28 12:43:50|9796.6|9786.6|9796.1|9786.1|9796.9|9786.9|9796.1|9786.1|6
1651149840000|2022-04-28 12:44:00|9795.9|9785.9|9799.6|9789.6|9800.1|9790.1|9795.9|9785.9|9
1651149850000|2022-04-28 12:44:10|9797.9|9787.9|9797.4|9787.4|9797.9|9787.9|9797.4|9787.4|3
1651149860000|2022-04-28 12:44:20|9797.1|9787.1|9797.6|9787.6|9797.6|9787.6|9796.4|9786.4|7
1651149870000|2022-04-28 12:44:30|9797.4|9787.4|9799.9|9789.9|9799.9|9789.9|9797.4|9787.4|7
1651149880000|2022-04-28 12:44:40|9798.9|9788.9|9797.6|9787.6|9798.9|9788.9|9797.6|9787.6|6
1651149890000|2022-04-28 12:44:50|9797.4|9787.4|9800.1|9790.1|9800.1|9790.1|9797.4|9787.4|7
1651149900000|2022-04-28 12:45:00|9800.4|9790.4|9802.6|9792.6|9803.4|9793.4|9800.1|9790.1|14
1651149910000|2022-04-28 12:45:10|9802.4|9792.4|9799.9|9789.9|9802.4|9792.4|9799.9|9789.9|12
1651149920000|2022-04-28 12:45:20|9798.1|9788.1|9804.9|9794.9|9804.9|9794.9|9797.9|9787.9|11
1651149930000|2022-04-28 12:45:30|9804.6|9794.6|9801.4|9791.4|9804.6|9794.6|9801.4|9791.4|8
1651149940000|2022-04-28 12:45:40|9801.1|9791.1|9802.1|9792.1|9802.6|9792.6|9801.1|9791.1|13
1651149950000|2022-04-28 12:45:50|9801.9|9791.9|9798.1|9788.1|9801.9|9791.9|9798.1|9788.1|11
1651149960000|2022-04-28 12:46:00|9797.6|9787.6|9793.1|9783.1|9797.6|9787.6|9793.1|9783.1|15
1651149970000|2022-04-28 12:46:10|9791.9|9781.9|9795.1|9785.1|9795.4|9785.4|9791.4|9781.4|12
1651149980000|2022-04-28 12:46:20|9795.4|9785.4|9792.1|9782.1|9795.4|9785.4|9791.9|9781.9|8
1651149990000|2022-04-28 12:46:30|9791.9|9781.9|9792.4|9782.4|9792.6|9782.6|9791.9|9781.9|5
1651150000000|2022-04-28 12:46:40|9791.9|9781.9|9793.1|9783.1|9793.1|9783.1|9791.6|9781.6|4
1651150010000|2022-04-28 12:46:50|9793.6|9783.6|9790.9|9780.9|9794.6|9784.6|9790.9|9780.9|13
1651150020000|2022-04-28 12:47:00|9791.1|9781.1|9791.4|9781.4|9791.4|9781.4|9789.9|9779.9|12
1651150030000|2022-04-28 12:47:10|9791.9|9781.9|9798.1|9788.1|9798.1|9788.1|9791.9|9781.9|12
1651150040000|2022-04-28 12:47:20|9797.4|9787.4|9795.9|9785.9|9797.4|9787.4|9794.6|9784.6|11
1651150050000|2022-04-28 12:47:30|9795.1|9785.1|9796.1|9786.1|9796.1|9786.1|9794.4|9784.4|9
1651150060000|2022-04-28 12:47:40|9796.4|9786.4|9792.6|9782.6|9796.4|9786.4|9792.1|9782.1|16
1651150070000|2022-04-28 12:47:50|9793.1|9783.1|9793.4|9783.4|9793.4|9783.4|9790.1|9780.1|12
1651150080000|2022-04-28 12:48:00|9793.6|9783.6|9792.4|9782.4|9793.6|9783.6|9792.4|9782.4|5
1651150090000|2022-04-28 12:48:10|9792.6|9782.6|9791.9|9781.9|9792.9|9782.9|9791.6|9781.6|6
1651150100000|2022-04-28 12:48:20|9791.6|9781.6|9790.6|9780.6|9791.6|9781.6|9790.6|9780.6|4
1651150110000|2022-04-28 12:48:30|9790.4|9780.4|9787.6|9777.6|9790.4|9780.4|9787.6|9777.6|6
1651150120000|2022-04-28 12:48:40|9787.1|9777.1|9790.9|9780.9|9790.9|9780.9|9787.1|9777.1|6
1651150130000|2022-04-28 12:48:50|9790.4|9780.4|9790.1|9780.1|9790.4|9780.4|9790.1|9780.1|2
1651150140000|2022-04-28 12:49:00|9790.4|9780.4|9788.1|9778.1|9790.6|9780.6|9787.9|9777.9|14
1651150150000|2022-04-28 12:49:10|9789.1|9779.1|9791.4|9781.4|9791.4|9781.4|9786.9|9776.9|13
1651150160000|2022-04-28 12:49:20|9791.6|9781.6|9789.4|9779.4|9791.6|9781.6|9789.4|9779.4|7
1651150170000|2022-04-28 12:49:30|9789.9|9779.9|9787.1|9777.1|9789.9|9779.9|9787.1|9777.1|7
1651150180000|2022-04-28 12:49:40|9786.9|9776.9|9785.6|9775.6|9786.9|9776.9|9785.6|9775.6|4
1651150190000|2022-04-28 12:49:50|9785.4|9775.4|9782.9|9772.9|9785.4|9775.4|9782.9|9772.9|4
1651150200000|2022-04-28 12:50:00|9783.4|9773.4|9777.9|9767.9|9783.4|9773.4|9777.9|9767.9|9
1651150210000|2022-04-28 12:50:10|9778.1|9768.1|9782.6|9772.6|9782.6|9772.6|9778.1|9768.1|8
1651150220000|2022-04-28 12:50:20|9782.9|9772.9|9782.4|9772.4|9783.4|9773.4|9781.6|9771.6|8
1651150230000|2022-04-28 12:50:30|9782.1|9772.1|9780.4|9770.4|9782.1|9772.1|9780.4|9770.4|8
1651150240000|2022-04-28 12:50:40|9781.5|9771.5|9784.1|9774.1|9786.4|9776.4|9781.5|9771.5|13
1651150250000|2022-04-28 12:50:50|9783.6|9773.6|9783.1|9773.1|9783.6|9773.6|9783.1|9773.1|2
1651150260000|2022-04-28 12:51:00|9782.9|9772.9|9782.1|9772.1|9782.9|9772.9|9781.9|9771.9|8
1651150270000|2022-04-28 12:51:10|9781.6|9771.6|9779.4|9769.4|9781.6|9771.6|9778.9|9768.9|6
1651150280000|2022-04-28 12:51:20|9779.1|9769.1|9781.4|9771.4|9781.9|9771.9|9778.6|9768.6|10
1651150290000|2022-04-28 12:51:30|9781.1|9771.1|9779.1|9769.1|9781.1|9771.1|9778.6|9768.6|4
1651150300000|2022-04-28 12:51:40|9778.6|9768.6|9780.4|9770.4|9780.4|9770.4|9778.6|9768.6|4
1651150310000|2022-04-28 12:51:50|9781.1|9771.1|9779.1|9769.1|9781.1|9771.1|9779.1|9769.1|5
1651150320000|2022-04-28 12:52:00|9781.4|9771.4|9778.4|9768.4|9781.4|9771.4|9778.4|9768.4|8
1651150330000|2022-04-28 12:52:10|9778.6|9768.6|9779.4|9769.4|9779.4|9769.4|9777.6|9767.6|11
1651150340000|2022-04-28 12:52:20|9779.1|9769.1|9782.1|9772.1|9782.1|9772.1|9779.1|9769.1|6
1651150350000|2022-04-28 12:52:30|9782.9|9772.9|9781.9|9771.9|9782.9|9772.9|9781.9|9771.9|11
1651150360000|2022-04-28 12:52:40|9781.1|9771.1|9778.1|9768.1|9781.1|9771.1|9778.1|9768.1|7
1651150370000|2022-04-28 12:52:50|9778.6|9768.6|9780.4|9770.4|9780.4|9770.4|9778.1|9768.1|7
1651150380000|2022-04-28 12:53:00|9780.6|9770.6|9780.9|9770.9|9781.6|9771.6|9780.6|9770.6|5
1651150390000|2022-04-28 12:53:10|9780.6|9770.6|9777.6|9767.6|9780.6|9770.6|9777.4|9767.4|10
1651150410000|2022-04-28 12:53:30|9777.9|9767.9|9781.1|9771.1|9781.1|9771.1|9777.9|9767.9|4
1651150420000|2022-04-28 12:53:40|9780.9|9770.9|9776.9|9766.9|9780.9|9770.9|9775.9|9765.9|13
1651150430000|2022-04-28 12:53:50|9776.6|9766.6|9775.1|9765.1|9776.6|9766.6|9775.1|9765.1|5
1651150440000|2022-04-28 12:54:00|9774.4|9764.4|9779.4|9769.4|9779.4|9769.4|9773.9|9763.9|10
1651150450000|2022-04-28 12:54:10|9779.6|9769.6|9781.6|9771.6|9782.9|9772.9|9779.6|9769.6|6
1651150460000|2022-04-28 12:54:20|9781.4|9771.4|9777.6|9767.6|9781.4|9771.4|9777.4|9767.4|14
1651150470000|2022-04-28 12:54:30|9777.1|9767.1|9774.6|9764.6|9777.4|9767.4|9774.6|9764.6|9
1651150480000|2022-04-28 12:54:40|9774.9|9764.9|9775.9|9765.9|9776.9|9766.9|9774.9|9764.9|9
1651150490000|2022-04-28 12:54:50|9775.4|9765.4|9776.4|9766.4|9776.4|9766.4|9774.9|9764.9|8
1651150500000|2022-04-28 12:55:00|9776.1|9766.1|9773.6|9763.6|9776.1|9766.1|9773.6|9763.6|10
1651150510000|2022-04-28 12:55:10|9773.1|9763.1|9774.4|9764.4|9774.6|9764.6|9773.1|9763.1|6
1651150520000|2022-04-28 12:55:20|9774.6|9764.6|9774.4|9764.4|9774.9|9764.9|9774.4|9764.4|7
1651150530000|2022-04-28 12:55:30|9774.6|9764.6|9774.4|9764.4|9775.9|9765.9|9774.4|9764.4|6
1651150540000|2022-04-28 12:55:40|9774.1|9764.1|9773.4|9763.4|9774.6|9764.6|9773.4|9763.4|11
1651150550000|2022-04-28 12:55:50|9772.6|9762.6|9772.9|9762.9|9773.1|9763.1|9772.6|9762.6|3
1651150560000|2022-04-28 12:56:00|9771.6|9761.6|9772.1|9762.1|9773.1|9763.1|9771.6|9761.6|7
1651150570000|2022-04-28 12:56:10|9771.6|9761.6|9772.9|9762.9|9772.9|9762.9|9771.6|9761.6|6
1651150580000|2022-04-28 12:56:20|9772.6|9762.6|9772.9|9762.9|9772.9|9762.9|9772.6|9762.6|2
1651150590000|2022-04-28 12:56:30|9773.1|9763.1|9773.9|9763.9|9773.9|9763.9|9773.1|9763.1|5
1651150600000|2022-04-28 12:56:40|9774.1|9764.1|9774.4|9764.4|9775.4|9765.4|9774.1|9764.1|4
1651150610000|2022-04-28 12:56:50|9772.9|9762.9|9771.4|9761.4|9772.9|9762.9|9771.4|9761.4|4
1651150620000|2022-04-28 12:57:00|9771.1|9761.1|9770.6|9760.6|9771.4|9761.4|9767.9|9757.9|14
1651150630000|2022-04-28 12:57:10|9770.4|9760.4|9770.4|9760.4|9770.9|9760.9|9769.1|9759.1|9
1651150640000|2022-04-28 12:57:20|9770.6|9760.6|9774.9|9764.9|9774.9|9764.9|9770.6|9760.6|9
1651150650000|2022-04-28 12:57:30|9774.6|9764.6|9781.4|9771.4|9781.4|9771.4|9774.4|9764.4|12
1651150660000|2022-04-28 12:57:40|9781.6|9771.6|9780.1|9770.1|9783.4|9773.4|9779.6|9769.6|13
1651150670000|2022-04-28 12:57:50|9779.5|9769.5|9776.4|9766.4|9779.5|9769.5|9776.4|9766.4|10
1651150680000|2022-04-28 12:58:00|9776.6|9766.6|9777.6|9767.6|9778.4|9768.4|9776.6|9766.6|6
1651150690000|2022-04-28 12:58:10|9777.4|9767.4|9779.9|9769.9|9779.9|9769.9|9776.1|9766.1|7
1651150700000|2022-04-28 12:58:20|9780.1|9770.1|9780.1|9770.1|9781.1|9771.1|9780.1|9770.1|4
1651150710000|2022-04-28 12:58:30|9780.4|9770.4|9780.6|9770.6|9780.9|9770.9|9780.4|9770.4|8
1651150720000|2022-04-28 12:58:40|9780.9|9770.9|9782.4|9772.4|9782.6|9772.6|9780.9|9770.9|4
1651150730000|2022-04-28 12:58:50|9782.6|9772.6|9784.9|9774.9|9786.1|9776.1|9782.4|9772.4|14
1651150740000|2022-04-28 12:59:00|9784.1|9774.1|9784.9|9774.9|9786.1|9776.1|9781.9|9771.9|14
1651150750000|2022-04-28 12:59:10|9784.1|9774.1|9782.9|9772.9|9784.1|9774.1|9782.9|9772.9|7
1651150760000|2022-04-28 12:59:20|9782.4|9772.4|9783.4|9773.4|9783.6|9773.6|9782.4|9772.4|5
1651150770000|2022-04-28 12:59:30|9782.4|9772.4|9784.8|9774.8|9784.8|9774.8|9782.1|9772.1|5
1651150780000|2022-04-28 12:59:40|9784.9|9774.9|9785.9|9775.9|9786|9776|9784.8|9774.8|6
1651150790000|2022-04-28 12:59:50|9786.1|9776.1|9786.9|9776.9|9787.9|9777.9|9786.1|9776.1|7
1651150800000|2022-04-28 13:00:00|9785.4|9775.4|9779.4|9769.4|9785.9|9775.9|9777.9|9767.9|25
1651150810000|2022-04-28 13:00:10|9779.6|9769.6|9783.1|9773.1|9783.4|9773.4|9777.1|9767.1|20
1651150820000|2022-04-28 13:00:20|9782.9|9772.9|9777.6|9767.6|9782.9|9772.9|9776.6|9766.6|17
1651150830000|2022-04-28 13:00:30|9777.4|9767.4|9774.9|9764.9|9777.9|9767.9|9774.9|9764.9|15
1651150840000|2022-04-28 13:00:40|9774.6|9764.6|9775.1|9765.1|9775.6|9765.6|9772.1|9762.1|15
1651150850000|2022-04-28 13:00:50|9775.4|9765.4|9776.9|9766.9|9777.6|9767.6|9774.9|9764.9|8
1651150860000|2022-04-28 13:01:00|9777.1|9767.1|9774.4|9764.4|9777.4|9767.4|9774.4|9764.4|11
1651150870000|2022-04-28 13:01:10|9774.1|9764.1|9775.4|9765.4|9776.1|9766.1|9773.9|9763.9|12
1651150880000|2022-04-28 13:01:20|9774.9|9764.9|9776.1|9766.1|9778.4|9768.4|9774.9|9764.9|9
1651150890000|2022-04-28 13:01:30|9775.9|9765.9|9773.1|9763.1|9775.9|9765.9|9772.6|9762.6|13
1651150900000|2022-04-28 13:01:40|9772.9|9762.9|9773.1|9763.1|9773.1|9763.1|9772.9|9762.9|4
1651150910000|2022-04-28 13:01:50|9772.9|9762.9|9774.9|9764.9|9775.4|9765.4|9772.4|9762.4|8
1651150920000|2022-04-28 13:02:00|9774.6|9764.6|9771.1|9761.1|9774.9|9764.9|9771.1|9761.1|11
1651150930000|2022-04-28 13:02:10|9771.9|9761.9|9771.9|9761.9|9773.9|9763.9|9771.9|9761.9|11
1651150940000|2022-04-28 13:02:20|9771.6|9761.6|9771.6|9761.6|9771.6|9761.6|9771.4|9761.4|3
1651150950000|2022-04-28 13:02:30|9771.4|9761.4|9770.6|9760.6|9771.4|9761.4|9770.1|9760.1|8
1651150960000|2022-04-28 13:02:40|9771.1|9761.1|9771.1|9761.1|9771.9|9761.9|9769.9|9759.9|14
1651150970000|2022-04-28 13:02:50|9771.6|9761.6|9771.6|9761.6|9772.4|9762.4|9770.9|9760.9|10
1651150980000|2022-04-28 13:03:00|9771.4|9761.4|9771.9|9761.9|9771.9|9761.9|9771.4|9761.4|9
1651150990000|2022-04-28 13:03:10|9772.1|9762.1|9772.1|9762.1|9772.1|9762.1|9772.1|9762.1|1
1651151000000|2022-04-28 13:03:20|9771.9|9761.9|9768.9|9758.9|9771.9|9761.9|9768.9|9758.9|10
1651151010000|2022-04-28 13:03:30|9769.1|9759.1|9766.1|9756.1|9769.1|9759.1|9763.6|9753.6|16
1651151020000|2022-04-28 13:03:40|9766.4|9756.4|9766.4|9756.4|9766.4|9756.4|9766.1|9756.1|3
1651151030000|2022-04-28 13:03:50|9766.9|9756.9|9764.4|9754.4|9767.4|9757.4|9762.9|9752.9|17
1651151040000|2022-04-28 13:04:00|9764.6|9754.6|9764.4|9754.4|9765.6|9755.6|9762.9|9752.9|12
1651151050000|2022-04-28 13:04:10|9764.1|9754.1|9762.6|9752.6|9764.1|9754.1|9762.6|9752.6|6
1651151060000|2022-04-28 13:04:20|9762.4|9752.4|9761.4|9751.4|9762.4|9752.4|9761.4|9751.4|4
1651151070000|2022-04-28 13:04:30|9761.9|9751.9|9762.9|9752.9|9764.6|9754.6|9761.9|9751.9|13
1651151080000|2022-04-28 13:04:40|9762.6|9752.6|9767.9|9757.9|9767.9|9757.9|9761.6|9751.6|13
1651151090000|2022-04-28 13:04:50|9767.6|9757.6|9765.6|9755.6|9767.6|9757.6|9765.6|9755.6|7
1651151100000|2022-04-28 13:05:00|9765.9|9755.9|9764.1|9754.1|9766.4|9756.4|9764.1|9754.1|9
1651151110000|2022-04-28 13:05:10|9763.6|9753.6|9762.9|9752.9|9763.6|9753.6|9759.9|9749.9|14
1651151120000|2022-04-28 13:05:20|9762.1|9752.1|9764.9|9754.9|9764.9|9754.9|9762.1|9752.1|12
1651151130000|2022-04-28 13:05:30|9765.1|9755.1|9762.6|9752.6|9765.1|9755.1|9762.4|9752.4|11
1651151140000|2022-04-28 13:05:40|9762.9|9752.9|9760.4|9750.4|9763.1|9753.1|9760.4|9750.4|8
1651151150000|2022-04-28 13:05:50|9760.6|9750.6|9761.4|9751.4|9761.4|9751.4|9760.6|9750.6|7
1651151160000|2022-04-28 13:06:00|9761.9|9751.9|9764.4|9754.4|9764.4|9754.4|9761.1|9751.1|11
1651151170000|2022-04-28 13:06:10|9764.9|9754.9|9768.9|9758.9|9768.9|9758.9|9764.9|9754.9|13
1651151180000|2022-04-28 13:06:20|9768.6|9758.6|9764.1|9754.1|9768.6|9758.6|9764.1|9754.1|15
1651151190000|2022-04-28 13:06:30|9763.6|9753.6|9764.4|9754.4|9764.9|9754.9|9763.6|9753.6|10
1651151200000|2022-04-28 13:06:40|9764.1|9754.1|9762.9|9752.9|9764.4|9754.4|9762.6|9752.6|7
1651151210000|2022-04-28 13:06:50|9762.6|9752.6|9761.6|9751.6|9762.9|9752.9|9761.6|9751.6|7
1651151220000|2022-04-28 13:07:00|9762.4|9752.4|9762.4|9752.4|9762.6|9752.6|9759.9|9749.9|11
1651151230000|2022-04-28 13:07:10|9762.6|9752.6|9764.9|9754.9|9764.9|9754.9|9762.6|9752.6|11
1651151240000|2022-04-28 13:07:20|9765.4|9755.4|9765.1|9755.1|9765.6|9755.6|9764.9|9754.9|6
1651151250000|2022-04-28 13:07:30|9764.9|9754.9|9764.6|9754.6|9764.9|9754.9|9764.6|9754.6|2
1651151260000|2022-04-28 13:07:40|9765.9|9755.9|9766.6|9756.6|9766.6|9756.6|9765.4|9755.4|11
1651151270000|2022-04-28 13:07:50|9766.9|9756.9|9766.9|9756.9|9767.4|9757.4|9766.9|9756.9|9
1651151280000|2022-04-28 13:08:00|9767.1|9757.1|9766.9|9756.9|9767.9|9757.9|9766.9|9756.9|13
1651151290000|2022-04-28 13:08:10|9767.1|9757.1|9762.6|9752.6|9767.9|9757.9|9762.6|9752.6|14
1651151300000|2022-04-28 13:08:20|9763.1|9753.1|9760.6|9750.6|9763.1|9753.1|9760.4|9750.4|7
1651151310000|2022-04-28 13:08:30|9760.9|9750.9|9760.6|9750.6|9760.9|9750.9|9760.6|9750.6|2
1651151320000|2022-04-28 13:08:40|9760.4|9750.4|9760.4|9750.4|9760.9|9750.9|9759.1|9749.1|11
1651151330000|2022-04-28 13:08:50|9760.6|9750.6|9760.1|9750.1|9761.6|9751.6|9760.1|9750.1|11
1651151340000|2022-04-28 13:09:00|9760.4|9750.4|9759.9|9749.9|9760.4|9750.4|9759.6|9749.6|4
1651151350000|2022-04-28 13:09:10|9760.1|9750.1|9762.4|9752.4|9762.9|9752.9|9760.1|9750.1|8
1651151360000|2022-04-28 13:09:20|9761.9|9751.9|9760.9|9750.9|9761.9|9751.9|9760.9|9750.9|6
1651151370000|2022-04-28 13:09:30|9760.4|9750.4|9759.4|9749.4|9760.4|9750.4|9759.4|9749.4|7
1651151380000|2022-04-28 13:09:40|9759.1|9749.1|9759.1|9749.1|9759.9|9749.9|9759.1|9749.1|9
1651151390000|2022-04-28 13:09:50|9759.4|9749.4|9764.1|9754.1|9764.4|9754.4|9759.4|9749.4|16
1651151400000|2022-04-28 13:10:00|9764.4|9754.4|9762.9|9752.9|9764.6|9754.6|9761.9|9751.9|18
1651151410000|2022-04-28 13:10:10|9754|9744|9749.6|9739.6|9754|9744|9746|9736|22
1651151420000|2022-04-28 13:10:20|9747.8|9737.8|9744.5|9734.5|9747.8|9737.8|9742.4|9732.4|24
1651151430000|2022-04-28 13:10:30|9744.4|9734.4|9747.3|9737.3|9747.5|9737.5|9742.9|9732.9|17
1651151440000|2022-04-28 13:10:40|9747.1|9737.1|9749.3|9739.3|9749.4|9739.4|9745.4|9735.4|13
1651151450000|2022-04-28 13:10:50|9749.1|9739.1|9747.4|9737.4|9749.1|9739.1|9746.4|9736.4|9
1651151460000|2022-04-28 13:11:00|9747.9|9737.9|9750.5|9740.5|9751.8|9741.8|9747.9|9737.9|10
1651151470000|2022-04-28 13:11:10|9750.3|9740.3|9749.9|9739.9|9750.9|9740.9|9748.3|9738.3|16
1651151480000|2022-04-28 13:11:20|9750.6|9740.6|9748.1|9738.1|9751.5|9741.5|9747.1|9737.1|8
1651151490000|2022-04-28 13:11:30|9747.6|9737.6|9747.1|9737.1|9747.6|9737.6|9746.1|9736.1|11
1651151500000|2022-04-28 13:11:40|9746.6|9736.6|9743|9733|9746.6|9736.6|9742.5|9732.5|15
1651151510000|2022-04-28 13:11:50|9742.8|9732.8|9742.5|9732.5|9746.3|9736.3|9741.8|9731.8|20
1651151520000|2022-04-28 13:12:00|9742.6|9732.6|9742.5|9732.5|9743.6|9733.6|9741|9731|19
1651151530000|2022-04-28 13:12:10|9742.6|9732.6|9742.5|9732.5|9743.8|9733.8|9741.5|9731.5|13
1651151540000|2022-04-28 13:12:20|9741.9|9731.9|9743.8|9733.8|9744.8|9734.8|9741.9|9731.9|12
1651151550000|2022-04-28 13:12:30|9745|9735|9746.5|9736.5|9746.9|9736.9|9745|9735|11
1651151560000|2022-04-28 13:12:40|9746.8|9736.8|9746.9|9736.9|9747.6|9737.6|9746.8|9736.8|12
1651151570000|2022-04-28 13:12:50|9747.9|9737.9|9746.1|9736.1|9747.9|9737.9|9746.1|9736.1|7
1651151580000|2022-04-28 13:13:00|9745.9|9735.9|9745.9|9735.9|9746.1|9736.1|9745.9|9735.9|5
1651151590000|2022-04-28 13:13:10|9746.1|9736.1|9745.4|9735.4|9746.6|9736.6|9744.6|9734.6|13
1651151600000|2022-04-28 13:13:20|9745.6|9735.6|9745.9|9735.9|9746.1|9736.1|9743.6|9733.6|12
1651151610000|2022-04-28 13:13:30|9745.6|9735.6|9743.1|9733.1|9745.6|9735.6|9741.4|9731.4|14
1651151620000|2022-04-28 13:13:40|9742.9|9732.9|9741.9|9731.9|9742.9|9732.9|9740.6|9730.6|20
1651151630000|2022-04-28 13:13:50|9742.1|9732.1|9741.6|9731.6|9743.6|9733.6|9740.9|9730.9|19
1651151640000|2022-04-28 13:14:00|9741.4|9731.4|9740.1|9730.1|9742.1|9732.1|9740.1|9730.1|20
1651151650000|2022-04-28 13:14:10|9740.9|9730.9|9740.6|9730.6|9740.9|9730.9|9740.1|9730.1|10
1651151660000|2022-04-28 13:14:20|9740.4|9730.4|9740.1|9730.1|9740.4|9730.4|9739.4|9729.4|13
1651151670000|2022-04-28 13:14:30|9740.4|9730.4|9740.4|9730.4|9741.6|9731.6|9740.4|9730.4|5
1651151680000|2022-04-28 13:14:40|9740.1|9730.1|9739.4|9729.4|9740.9|9730.9|9739.4|9729.4|12
1651151690000|2022-04-28 13:14:50|9738.9|9728.9|9737.4|9727.4|9739.1|9729.1|9737.1|9727.1|15
1651151700000|2022-04-28 13:15:00|9737.6|9727.6|9737.6|9727.6|9737.9|9727.9|9736.9|9726.9|18
1651151710000|2022-04-28 13:15:10|9737.4|9727.4|9736.6|9726.6|9738.4|9728.4|9736.6|9726.6|8
1651151720000|2022-04-28 13:15:20|9736.4|9726.4|9737.4|9727.4|9737.6|9727.6|9735.1|9725.1|9
1651151730000|2022-04-28 13:15:30|9737.1|9727.1|9736.9|9726.9|9737.4|9727.4|9736.9|9726.9|7
1651151740000|2022-04-28 13:15:40|9737.1|9727.1|9736.9|9726.9|9737.4|9727.4|9736.1|9726.1|14
1651151750000|2022-04-28 13:15:50|9737.1|9727.1|9736.1|9726.1|9737.1|9727.1|9735.4|9725.4|7
1651151760000|2022-04-28 13:16:00|9735.9|9725.9|9736.9|9726.9|9737.4|9727.4|9735.9|9725.9|14
1651151770000|2022-04-28 13:16:10|9737.1|9727.1|9736.4|9726.4|9737.4|9727.4|9736.4|9726.4|12
1651151780000|2022-04-28 13:16:20|9736.1|9726.1|9735.4|9725.4|9736.1|9726.1|9735.4|9725.4|9
1651151790000|2022-04-28 13:16:30|9735.6|9725.6|9735.4|9725.4|9736.1|9726.1|9735.4|9725.4|4
1651151800000|2022-04-28 13:16:40|9734.9|9724.9|9735.6|9725.6|9735.6|9725.6|9734.9|9724.9|3
1651151810000|2022-04-28 13:16:50|9735.9|9725.9|9739.9|9729.9|9741.9|9731.9|9735.9|9725.9|16
1651151820000|2022-04-28 13:17:00|9739.6|9729.6|9739.1|9729.1|9739.6|9729.6|9738.4|9728.4|15
1651151830000|2022-04-28 13:17:10|9738.9|9728.9|9737.1|9727.1|9738.9|9728.9|9735.4|9725.4|14
1651151840000|2022-04-28 13:17:20|9736.4|9726.4|9736.4|9726.4|9737.4|9727.4|9736.1|9726.1|8
1651151850000|2022-04-28 13:17:30|9735.9|9725.9|9736.4|9726.4|9736.6|9726.6|9735.1|9725.1|10
1651151860000|2022-04-28 13:17:40|9736.6|9726.6|9735.9|9725.9|9737.1|9727.1|9735.9|9725.9|8
1651151870000|2022-04-28 13:17:50|9735.1|9725.1|9725.8|9715.8|9735.1|9725.1|9723|9713|25
1651151880000|2022-04-28 13:18:00|9726.3|9716.3|9725.5|9715.5|9726.3|9716.3|9722.1|9712.1|25
1651151890000|2022-04-28 13:18:10|9725|9715|9723.6|9713.6|9725|9715|9722.6|9712.6|19
1651151900000|2022-04-28 13:18:20|9723.4|9713.4|9725.8|9715.8|9726.6|9716.6|9723.4|9713.4|18
1651151910000|2022-04-28 13:18:30|9726|9716|9726.1|9716.1|9727.6|9717.6|9725.5|9715.5|16
1651151920000|2022-04-28 13:18:40|9726.8|9716.8|9728|9718|9728|9718|9726.8|9716.8|12
1651151930000|2022-04-28 13:18:50|9727.8|9717.8|9729.5|9719.5|9730.3|9720.3|9727.1|9717.1|16
1651151940000|2022-04-28 13:19:00|9729.8|9719.8|9726.8|9716.8|9729.8|9719.8|9726.8|9716.8|11
1651151950000|2022-04-28 13:19:10|9728.4|9718.4|9731.5|9721.5|9731.8|9721.8|9726.5|9716.5|12
1651151960000|2022-04-28 13:19:20|9731.6|9721.6|9731.3|9721.3|9733.9|9723.9|9730|9720|21
1651151970000|2022-04-28 13:19:30|9731|9721|9729.5|9719.5|9732.6|9722.6|9728.6|9718.6|19
1651151980000|2022-04-28 13:19:40|9729.8|9719.8|9726|9716|9729.9|9719.9|9726|9716|11
1651151990000|2022-04-28 13:19:50|9725.5|9715.5|9726.8|9716.8|9726.9|9716.9|9725.5|9715.5|6
1651152000000|2022-04-28 13:20:00|9726.9|9716.9|9726.4|9716.4|9727.1|9717.1|9724.4|9714.4|23
1651152010000|2022-04-28 13:20:10|9726.1|9716.1|9725.4|9715.4|9726.1|9716.1|9724.9|9714.9|17
1651152020000|2022-04-28 13:20:20|9724.9|9714.9|9723.1|9713.1|9725.6|9715.6|9723.1|9713.1|11
1651152030000|2022-04-28 13:20:30|9722.9|9712.9|9720.4|9710.4|9722.9|9712.9|9719.9|9709.9|19
1651152040000|2022-04-28 13:20:40|9720.1|9710.1|9719.6|9709.6|9720.6|9710.6|9717.4|9707.4|19
1651152050000|2022-04-28 13:20:50|9719.4|9709.4|9720.9|9710.9|9720.9|9710.9|9717.9|9707.9|12
1651152060000|2022-04-28 13:21:00|9721.1|9711.1|9723.5|9713.5|9723.8|9713.8|9718.1|9708.1|23
1651152070000|2022-04-28 13:21:10|9723.3|9713.3|9723.4|9713.4|9724.5|9714.5|9723.3|9713.3|12
1651152080000|2022-04-28 13:21:20|9722.6|9712.6|9725.6|9715.6|9726.4|9716.4|9722.6|9712.6|18
1651152090000|2022-04-28 13:21:30|9726.1|9716.1|9728.9|9718.9|9730.1|9720.1|9726.1|9716.1|14
1651152100000|2022-04-28 13:21:40|9729.6|9719.6|9730.6|9720.6|9730.9|9720.9|9729.6|9719.6|12
1651152110000|2022-04-28 13:21:50|9729.4|9719.4|9730.6|9720.6|9730.6|9720.6|9729.1|9719.1|23
1651152120000|2022-04-28 13:22:00|9730.4|9720.4|9730.6|9720.6|9731.1|9721.1|9729.6|9719.6|13
1651152130000|2022-04-28 13:22:10|9730.1|9720.1|9729.4|9719.4|9730.1|9720.1|9728.6|9718.6|9
1651152140000|2022-04-28 13:22:20|9729.6|9719.6|9733.1|9723.1|9733.4|9723.4|9729.6|9719.6|16
1651152150000|2022-04-28 13:22:30|9733.4|9723.4|9734.4|9724.4|9734.4|9724.4|9733.4|9723.4|5
1651152160000|2022-04-28 13:22:40|9735.1|9725.1|9740.4|9730.4|9740.4|9730.4|9734.9|9724.9|11
1651152170000|2022-04-28 13:22:50|9738.9|9728.9|9736.6|9726.6|9739.1|9729.1|9735.6|9725.6|20
1651152180000|2022-04-28 13:23:00|9737.4|9727.4|9738.4|9728.4|9738.4|9728.4|9737.4|9727.4|8
1651152190000|2022-04-28 13:23:10|9738.6|9728.6|9741.1|9731.1|9741.6|9731.6|9738.6|9728.6|17
1651152200000|2022-04-28 13:23:20|9741.9|9731.9|9740.1|9730.1|9742.1|9732.1|9739.9|9729.9|22
1651152210000|2022-04-28 13:23:30|9739.9|9729.9|9739.9|9729.9|9739.9|9729.9|9739.1|9729.1|9
1651152220000|2022-04-28 13:23:40|9739.6|9729.6|9736.6|9726.6|9739.6|9729.6|9736.1|9726.1|14
1651152230000|2022-04-28 13:23:50|9736.9|9726.9|9738.6|9728.6|9739.1|9729.1|9736.9|9726.9|7
1651152240000|2022-04-28 13:24:00|9738.9|9728.9|9740.9|9730.9|9740.9|9730.9|9738.1|9728.1|14
1651152250000|2022-04-28 13:24:10|9741.1|9731.1|9740.1|9730.1|9741.6|9731.6|9740.1|9730.1|8
1651152260000|2022-04-28 13:24:20|9739.9|9729.9|9741.1|9731.1|9741.4|9731.4|9739.1|9729.1|14
1651152270000|2022-04-28 13:24:30|9741.4|9731.4|9740.9|9730.9|9741.4|9731.4|9740.6|9730.6|5
1651152280000|2022-04-28 13:24:40|9741.1|9731.1|9742.1|9732.1|9742.1|9732.1|9740.6|9730.6|9
1651152290000|2022-04-28 13:24:50|9741.9|9731.9|9742.1|9732.1|9742.1|9732.1|9741.6|9731.6|4
1651152300000|2022-04-28 13:25:00|9742.9|9732.9|9746.1|9736.1|9746.9|9736.9|9742.9|9732.9|16
1651152310000|2022-04-28 13:25:10|9746.4|9736.4|9745.6|9735.6|9746.6|9736.6|9744.9|9734.9|9
1651152320000|2022-04-28 13:25:20|9745.9|9735.9|9746.4|9736.4|9746.4|9736.4|9745.6|9735.6|11
1651152330000|2022-04-28 13:25:30|9746.1|9736.1|9745.4|9735.4|9746.1|9736.1|9744.9|9734.9|12
1651152340000|2022-04-28 13:25:40|9745.6|9735.6|9746.4|9736.4|9747.4|9737.4|9745.6|9735.6|4
1651152350000|2022-04-28 13:25:50|9745.9|9735.9|9747.4|9737.4|9748.4|9738.4|9745.9|9735.9|11
1651152360000|2022-04-28 13:26:00|9747.1|9737.1|9748.4|9738.4|9748.9|9738.9|9747.1|9737.1|13
1651152370000|2022-04-28 13:26:10|9748.6|9738.6|9746.4|9736.4|9749.4|9739.4|9746.4|9736.4|19
1651152380000|2022-04-28 13:26:20|9746.6|9736.6|9745.6|9735.6|9747.6|9737.6|9745.6|9735.6|8
1651152390000|2022-04-28 13:26:30|9745.9|9735.9|9745.4|9735.4|9746.4|9736.4|9745.1|9735.1|5
1651152400000|2022-04-28 13:26:40|9745.1|9735.1|9746.4|9736.4|9746.6|9736.6|9745.1|9735.1|4
1651152410000|2022-04-28 13:26:50|9746.1|9736.1|9744.9|9734.9|9746.1|9736.1|9744.9|9734.9|7
1651152420000|2022-04-28 13:27:00|9744.6|9734.6|9744.1|9734.1|9744.6|9734.6|9743.9|9733.9|9
1651152430000|2022-04-28 13:27:10|9744.4|9734.4|9744.4|9734.4|9745.6|9735.6|9744.4|9734.4|13
1651152440000|2022-04-28 13:27:20|9743.9|9733.9|9745.6|9735.6|9745.6|9735.6|9742.9|9732.9|15
1651152450000|2022-04-28 13:27:30|9745.9|9735.9|9746.4|9736.4|9747.9|9737.9|9745.9|9735.9|11
1651152460000|2022-04-28 13:27:40|9747.1|9737.1|9749.9|9739.9|9750.6|9740.6|9747.1|9737.1|8
1651152470000|2022-04-28 13:27:50|9750.1|9740.1|9749.1|9739.1|9750.1|9740.1|9748.9|9738.9|8
1651152480000|2022-04-28 13:28:00|9750.1|9740.1|9746.9|9736.9|9750.1|9740.1|9746.9|9736.9|5
1651152490000|2022-04-28 13:28:10|9747.1|9737.1|9747.1|9737.1|9747.6|9737.6|9747.1|9737.1|8
1651152500000|2022-04-28 13:28:20|9746.9|9736.9|9747.9|9737.9|9747.9|9737.9|9746.9|9736.9|4
1651152510000|2022-04-28 13:28:30|9747.6|9737.6|9747.6|9737.6|9748.1|9738.1|9747.6|9737.6|3
1651152520000|2022-04-28 13:28:40|9747.9|9737.9|9747.4|9737.4|9747.9|9737.9|9747.4|9737.4|5
1651152530000|2022-04-28 13:28:50|9746.4|9736.4|9748.6|9738.6|9749.6|9739.6|9746.4|9736.4|12
1651152540000|2022-04-28 13:29:00|9748.9|9738.9|9750.4|9740.4|9750.4|9740.4|9748.9|9738.9|10
1651152550000|2022-04-28 13:29:10|9751.9|9741.9|9748.9|9738.9|9751.9|9741.9|9748.1|9738.1|13
1651152560000|2022-04-28 13:29:20|9749.1|9739.1|9748.6|9738.6|9749.1|9739.1|9748.1|9738.1|12
1651152570000|2022-04-28 13:29:30|9748.4|9738.4|9750.9|9740.9|9751.4|9741.4|9748.4|9738.4|8
1651152580000|2022-04-28 13:29:40|9750.6|9740.6|9748.1|9738.1|9750.9|9740.9|9747.4|9737.4|11
1651152590000|2022-04-28 13:29:50|9747.9|9737.9|9749.6|9739.6|9749.6|9739.6|9747.4|9737.4|10
1651152600000|2022-04-28 13:30:00|9748.9|9738.9|9747.6|9737.6|9748.9|9738.9|9747.6|9737.6|18
1651152610000|2022-04-28 13:30:10|9747.4|9737.4|9747.9|9737.9|9747.9|9737.9|9744.4|9734.4|16
1651152620000|2022-04-28 13:30:20|9748.1|9738.1|9746.4|9736.4|9749.9|9739.9|9746.4|9736.4|12
1651152630000|2022-04-28 13:30:30|9746.6|9736.6|9746.6|9736.6|9746.9|9736.9|9745.6|9735.6|6
1651152640000|2022-04-28 13:30:40|9746.9|9736.9|9750.9|9740.9|9750.9|9740.9|9746.6|9736.6|12
1651152650000|2022-04-28 13:30:50|9751.4|9741.4|9754.6|9744.6|9754.6|9744.6|9751.4|9741.4|18
1651152660000|2022-04-28 13:31:00|9755.6|9745.6|9756.4|9746.4|9756.4|9746.4|9754.9|9744.9|18
1651152670000|2022-04-28 13:31:10|9755.6|9745.6|9754.6|9744.6|9755.6|9745.6|9751.9|9741.9|21
1651152680000|2022-04-28 13:31:20|9753.1|9743.1|9752.9|9742.9|9753.9|9743.9|9751.6|9741.6|18
1651152690000|2022-04-28 13:31:30|9752.6|9742.6|9751.6|9741.6|9752.6|9742.6|9751.6|9741.6|7
1651152700000|2022-04-28 13:31:40|9751.9|9741.9|9752.9|9742.9|9753.4|9743.4|9751.9|9741.9|11
1651152710000|2022-04-28 13:31:50|9754.1|9744.1|9752.4|9742.4|9754.6|9744.6|9752.4|9742.4|13
1651152720000|2022-04-28 13:32:00|9752.6|9742.6|9750.6|9740.6|9752.6|9742.6|9749.1|9739.1|22
1651152730000|2022-04-28 13:32:10|9750.1|9740.1|9747.1|9737.1|9750.6|9740.6|9747.1|9737.1|10
1651152740000|2022-04-28 13:32:20|9748.1|9738.1|9749.9|9739.9|9750|9740|9747.6|9737.6|15
1651152750000|2022-04-28 13:32:30|9749.6|9739.6|9747.4|9737.4|9749.6|9739.6|9747.1|9737.1|15
1651152760000|2022-04-28 13:32:40|9746.9|9736.9|9746.1|9736.1|9747.4|9737.4|9744.4|9734.4|17
1651152770000|2022-04-28 13:32:50|9747.4|9737.4|9743.6|9733.6|9747.4|9737.4|9743.6|9733.6|15
1651152780000|2022-04-28 13:33:00|9743.9|9733.9|9744.1|9734.1|9745.9|9735.9|9743.9|9733.9|6
1651152790000|2022-04-28 13:33:10|9743.9|9733.9|9746.1|9736.1|9749.4|9739.4|9743.9|9733.9|10
1651152800000|2022-04-28 13:33:20|9747.1|9737.1|9747.1|9737.1|9749.6|9739.6|9745.9|9735.9|19
1651152810000|2022-04-28 13:33:30|9746.9|9736.9|9746.1|9736.1|9746.9|9736.9|9746.1|9736.1|6
1651152820000|2022-04-28 13:33:40|9746.4|9736.4|9746.4|9736.4|9746.9|9736.9|9745.4|9735.4|11
1651152830000|2022-04-28 13:33:50|9746.1|9736.1|9746.6|9736.6|9746.6|9736.6|9746.1|9736.1|9
1651152840000|2022-04-28 13:34:00|9746.4|9736.4|9748.9|9738.9|9749.6|9739.6|9746.4|9736.4|10
1651152850000|2022-04-28 13:34:10|9748.6|9738.6|9749.6|9739.6|9750.9|9740.9|9748.4|9738.4|19
1651152860000|2022-04-28 13:34:20|9749.4|9739.4|9750.9|9740.9|9750.9|9740.9|9748.6|9738.6|11
1651152870000|2022-04-28 13:34:30|9750.1|9740.1|9751.6|9741.6|9751.6|9741.6|9750.1|9740.1|9
1651152880000|2022-04-28 13:34:40|9751.9|9741.9|9751.6|9741.6|9751.9|9741.9|9750.6|9740.6|11
1651152890000|2022-04-28 13:34:50|9751.9|9741.9|9750.6|9740.6|9752.1|9742.1|9750.4|9740.4|8
1651152900000|2022-04-28 13:35:00|9750.1|9740.1|9749.4|9739.4|9750.1|9740.1|9747.6|9737.6|15
1651152910000|2022-04-28 13:35:10|9749.6|9739.6|9749.1|9739.1|9749.9|9739.9|9746.1|9736.1|20
1651152920000|2022-04-28 13:35:20|9749.6|9739.6|9742.6|9732.6|9749.6|9739.6|9742.6|9732.6|19
1651152930000|2022-04-28 13:35:30|9743.1|9733.1|9742.4|9732.4|9743.4|9733.4|9741.1|9731.1|16
1651152940000|2022-04-28 13:35:40|9742.6|9732.6|9742.4|9732.4|9742.6|9732.6|9741.4|9731.4|13
1651152950000|2022-04-28 13:35:50|9742.9|9732.9|9744.1|9734.1|9744.6|9734.6|9742.6|9732.6|10
1651152960000|2022-04-28 13:36:00|9744.4|9734.4|9743.1|9733.1|9745.9|9735.9|9743.1|9733.1|12
1651152970000|2022-04-28 13:36:10|9743.4|9733.4|9743.1|9733.1|9743.4|9733.4|9743.1|9733.1|6
1651152980000|2022-04-28 13:36:20|9742.9|9732.9|9742.9|9732.9|9742.9|9732.9|9742.9|9732.9|1
1651152990000|2022-04-28 13:36:30|9743.1|9733.1|9743.4|9733.4|9744.6|9734.6|9743.1|9733.1|11
1651153000000|2022-04-28 13:36:40|9743.1|9733.1|9742.1|9732.1|9743.1|9733.1|9741.1|9731.1|10
1651153010000|2022-04-28 13:36:50|9741.9|9731.9|9742.1|9732.1|9742.4|9732.4|9741.4|9731.4|6
1651153020000|2022-04-28 13:37:00|9742.4|9732.4|9745.9|9735.9|9745.9|9735.9|9742.1|9732.1|12
1651153030000|2022-04-28 13:37:10|9746.1|9736.1|9748.4|9738.4|9748.6|9738.6|9746.1|9736.1|14
1651153040000|2022-04-28 13:37:20|9749.3|9739.3|9746.1|9736.1|9751.4|9741.4|9746.1|9736.1|18
1651153050000|2022-04-28 13:37:30|9745.9|9735.9|9745.1|9735.1|9745.9|9735.9|9743.1|9733.1|17
1651153060000|2022-04-28 13:37:40|9745.4|9735.4|9745.9|9735.9|9745.9|9735.9|9745.4|9735.4|3
1651153070000|2022-04-28 13:37:50|9746.1|9736.1|9745.4|9735.4|9746.1|9736.1|9745.4|9735.4|2
1651153080000|2022-04-28 13:38:00|9745.1|9735.1|9741.4|9731.4|9745.1|9735.1|9741.4|9731.4|14
1651153090000|2022-04-28 13:38:10|9741.1|9731.1|9737.9|9727.9|9741.1|9731.1|9736.9|9726.9|12
1651153100000|2022-04-28 13:38:20|9738.1|9728.1|9735.9|9725.9|9738.4|9728.4|9735.9|9725.9|10
1651153110000|2022-04-28 13:38:30|9736.1|9726.1|9737.4|9727.4|9737.6|9727.6|9736.1|9726.1|11
1651153120000|2022-04-28 13:38:40|9737.6|9727.6|9740.4|9730.4|9741.1|9731.1|9737.6|9727.6|19
1651153130000|2022-04-28 13:38:50|9740.6|9730.6|9741.1|9731.1|9741.9|9731.9|9740.6|9730.6|10
1651153140000|2022-04-28 13:39:00|9741.4|9731.4|9741.9|9731.9|9743.9|9733.9|9740.9|9730.9|14
1651153150000|2022-04-28 13:39:10|9741.6|9731.6|9740.1|9730.1|9741.9|9731.9|9739.4|9729.4|11
1651153160000|2022-04-28 13:39:20|9740.4|9730.4|9741.9|9731.9|9742.4|9732.4|9739.9|9729.9|9
1651153170000|2022-04-28 13:39:30|9741.6|9731.6|9740.9|9730.9|9741.6|9731.6|9740.6|9730.6|5
1651153180000|2022-04-28 13:39:40|9741.1|9731.1|9741.9|9731.9|9741.9|9731.9|9739.9|9729.9|7
1651153190000|2022-04-28 13:39:50|9741.6|9731.6|9740.9|9730.9|9741.6|9731.6|9740.4|9730.4|11
1651153200000|2022-04-28 13:40:00|9741.1|9731.1|9741.4|9731.4|9743.4|9733.4|9740.9|9730.9|19
1651153210000|2022-04-28 13:40:10|9741.6|9731.6|9741.9|9731.9|9743.6|9733.6|9740.4|9730.4|12
1651153220000|2022-04-28 13:40:20|9741.4|9731.4|9744.4|9734.4|9744.6|9734.6|9741.1|9731.1|12
1651153230000|2022-04-28 13:40:30|9743.9|9733.9|9741.6|9731.6|9743.9|9733.9|9741.6|9731.6|11
1651153240000|2022-04-28 13:40:40|9741.9|9731.9|9740.9|9730.9|9742.9|9732.9|9740.9|9730.9|13
1651153250000|2022-04-28 13:40:50|9740.6|9730.6|9740.1|9730.1|9741.9|9731.9|9740.1|9730.1|16
1651153260000|2022-04-28 13:41:00|9740.4|9730.4|9735.9|9725.9|9740.4|9730.4|9734.9|9724.9|13
1651153270000|2022-04-28 13:41:10|9734.6|9724.6|9736.1|9726.1|9736.1|9726.1|9734.6|9724.6|14
1651153280000|2022-04-28 13:41:20|9735.9|9725.9|9736.4|9726.4|9736.6|9726.6|9735.9|9725.9|7
1651153290000|2022-04-28 13:41:30|9736.1|9726.1|9735.9|9725.9|9736.4|9726.4|9735.6|9725.6|6
1651153300000|2022-04-28 13:41:40|9735.6|9725.6|9734.9|9724.9|9735.6|9725.6|9732.4|9722.4|15
1651153310000|2022-04-28 13:41:50|9735.1|9725.1|9736.1|9726.1|9736.9|9726.9|9735.1|9725.1|7
1651153320000|2022-04-28 13:42:00|9735.9|9725.9|9736.9|9726.9|9736.9|9726.9|9733.1|9723.1|16
1651153330000|2022-04-28 13:42:10|9737.1|9727.1|9734.4|9724.4|9737.1|9727.1|9733.9|9723.9|15
1651153340000|2022-04-28 13:42:20|9734.9|9724.9|9734.1|9724.1|9734.9|9724.9|9733.6|9723.6|6
1651153350000|2022-04-28 13:42:30|9734.4|9724.4|9735.6|9725.6|9736.1|9726.1|9734.4|9724.4|15
1651153360000|2022-04-28 13:42:40|9736.4|9726.4|9734.1|9724.1|9736.4|9726.4|9734.1|9724.1|5
1651153370000|2022-04-28 13:42:50|9735.6|9725.6|9738.4|9728.4|9739.1|9729.1|9734.9|9724.9|12
1651153380000|2022-04-28 13:43:00|9738.9|9728.9|9735.6|9725.6|9740.4|9730.4|9735.1|9725.1|19
1651153390000|2022-04-28 13:43:10|9738.6|9728.6|9740.9|9730.9|9741.1|9731.1|9738.6|9728.6|16
1651153400000|2022-04-28 13:43:20|9741.1|9731.1|9741.4|9731.4|9741.6|9731.6|9740.9|9730.9|13
1651153410000|2022-04-28 13:43:30|9741.6|9731.6|9742.1|9732.1|9742.1|9732.1|9741.1|9731.1|15
1651153420000|2022-04-28 13:43:40|9742.4|9732.4|9744.1|9734.1|9744.4|9734.4|9742.4|9732.4|6
1651153430000|2022-04-28 13:43:50|9743.4|9733.4|9743.1|9733.1|9744.1|9734.1|9743.1|9733.1|8
1651153440000|2022-04-28 13:44:00|9743.4|9733.4|9746.1|9736.1|9746.4|9736.4|9743.1|9733.1|13
1651153450000|2022-04-28 13:44:10|9746.4|9736.4|9746.9|9736.9|9747.1|9737.1|9746.4|9736.4|18
1651153460000|2022-04-28 13:44:20|9747.1|9737.1|9746.6|9736.6|9747.1|9737.1|9746.6|9736.6|5
1651153470000|2022-04-28 13:44:30|9746.4|9736.4|9747.9|9737.9|9747.9|9737.9|9746.4|9736.4|4
1651153480000|2022-04-28 13:44:40|9748.1|9738.1|9748.1|9738.1|9748.1|9738.1|9748.1|9738.1|1
1651153490000|2022-04-28 13:44:50|9747.6|9737.6|9746.4|9736.4|9747.6|9737.6|9744.4|9734.4|13
1651153500000|2022-04-28 13:45:00|9747.1|9737.1|9743.4|9733.4|9747.4|9737.4|9743.4|9733.4|15
1651153510000|2022-04-28 13:45:10|9743.6|9733.6|9745.9|9735.9|9746.4|9736.4|9743.4|9733.4|11
1651153520000|2022-04-28 13:45:20|9746.1|9736.1|9748.4|9738.4|9749.1|9739.1|9746.1|9736.1|6
1651153530000|2022-04-28 13:45:30|9747.1|9737.1|9746.4|9736.4|9750.9|9740.9|9746.4|9736.4|12
1651153540000|2022-04-28 13:45:40|9746.9|9736.9|9748.1|9738.1|9748.6|9738.6|9746.9|9736.9|6
1651153550000|2022-04-28 13:45:50|9747.9|9737.9|9745.4|9735.4|9747.9|9737.9|9743.4|9733.4|17
1651153560000|2022-04-28 13:46:00|9745.1|9735.1|9747.9|9737.9|9748.1|9738.1|9742.4|9732.4|14
1651153570000|2022-04-28 13:46:10|9747.6|9737.6|9748.4|9738.4|9748.9|9738.9|9746.9|9736.9|12
1651153580000|2022-04-28 13:46:20|9747.9|9737.9|9747.4|9737.4|9747.9|9737.9|9746.9|9736.9|10
1651153590000|2022-04-28 13:46:30|9747.1|9737.1|9746.9|9736.9|9747.1|9737.1|9746.4|9736.4|8
1651153600000|2022-04-28 13:46:40|9746.6|9736.6|9743.1|9733.1|9746.9|9736.9|9743.1|9733.1|11
1651153610000|2022-04-28 13:46:50|9742.6|9732.6|9742.9|9732.9|9743.9|9733.9|9740.4|9730.4|26
1651153620000|2022-04-28 13:47:00|9743.6|9733.6|9745.4|9735.4|9746.4|9736.4|9743.1|9733.1|15
1651153630000|2022-04-28 13:47:10|9745.1|9735.1|9741.4|9731.4|9745.1|9735.1|9741.1|9731.1|13
1651153640000|2022-04-28 13:47:20|9740.6|9730.6|9740.9|9730.9|9741.4|9731.4|9740.4|9730.4|6
1651153650000|2022-04-28 13:47:30|9741.1|9731.1|9745.1|9735.1|9745.1|9735.1|9741.1|9731.1|14
1651153660000|2022-04-28 13:47:40|9744.4|9734.4|9747.1|9737.1|9748.1|9738.1|9744.4|9734.4|16
1651153670000|2022-04-28 13:47:50|9747.9|9737.9|9744.9|9734.9|9748.4|9738.4|9744.9|9734.9|20
1651153680000|2022-04-28 13:48:00|9745.9|9735.9|9746.9|9736.9|9747.1|9737.1|9745.9|9735.9|13
1651153690000|2022-04-28 13:48:10|9746.6|9736.6|9745.6|9735.6|9747.1|9737.1|9745.1|9735.1|9
1651153700000|2022-04-28 13:48:20|9746.4|9736.4|9745.6|9735.6|9746.4|9736.4|9745.1|9735.1|7
1651153710000|2022-04-28 13:48:30|9745.4|9735.4|9749.4|9739.4|9749.4|9739.4|9745.1|9735.1|10
1651153720000|2022-04-28 13:48:40|9749.1|9739.1|9750.9|9740.9|9751.1|9741.1|9749.1|9739.1|4
1651153730000|2022-04-28 13:48:50|9751.1|9741.1|9750.4|9740.4|9752.4|9742.4|9750.4|9740.4|12
1651153740000|2022-04-28 13:49:00|9749.4|9739.4|9747.9|9737.9|9749.4|9739.4|9747.9|9737.9|6
1651153750000|2022-04-28 13:49:10|9747.6|9737.6|9747.4|9737.4|9747.6|9737.6|9747.4|9737.4|2
1651153760000|2022-04-28 13:49:20|9746.9|9736.9|9746.9|9736.9|9747.4|9737.4|9746.9|9736.9|3
1651153770000|2022-04-28 13:49:30|9747.1|9737.1|9744.9|9734.9|9747.4|9737.4|9742.6|9732.6|9
1651153780000|2022-04-28 13:49:40|9744.4|9734.4|9745.1|9735.1|9745.9|9735.9|9743.4|9733.4|8
1651153790000|2022-04-28 13:49:50|9745.4|9735.4|9747.1|9737.1|9747.1|9737.1|9745.4|9735.4|10
1651153800000|2022-04-28 13:50:00|9746.9|9736.9|9748.1|9738.1|9749.6|9739.6|9746.6|9736.6|22
1651153810000|2022-04-28 13:50:10|9748.4|9738.4|9746.9|9736.9|9748.9|9738.9|9746.4|9736.4|17
1651153820000|2022-04-28 13:50:20|9746.4|9736.4|9745.6|9735.6|9746.4|9736.4|9745.1|9735.1|9
1651153830000|2022-04-28 13:50:30|9746.9|9736.9|9747.1|9737.1|9747.1|9737.1|9746.9|9736.9|4
1651153840000|2022-04-28 13:50:40|9746.9|9736.9|9745.6|9735.6|9746.9|9736.9|9745.6|9735.6|8
1651153850000|2022-04-28 13:50:50|9745.9|9735.9|9748.4|9738.4|9748.6|9738.6|9745.1|9735.1|9
1651153860000|2022-04-28 13:51:00|9747.9|9737.9|9748.6|9738.6|9749.1|9739.1|9747.6|9737.6|11
1651153870000|2022-04-28 13:51:10|9748.4|9738.4|9747.4|9737.4|9748.4|9738.4|9746.9|9736.9|11
1651153880000|2022-04-28 13:51:20|9748.9|9738.9|9751.9|9741.9|9752.9|9742.9|9748.6|9738.6|16
1651153890000|2022-04-28 13:51:30|9752.6|9742.6|9752.6|9742.6|9752.6|9742.6|9752.1|9742.1|10
1651153900000|2022-04-28 13:51:40|9752.4|9742.4|9754.6|9744.6|9754.6|9744.6|9751.1|9741.1|17
1651153910000|2022-04-28 13:51:50|9755.1|9745.1|9754.9|9744.9|9755.4|9745.4|9754.6|9744.6|11
1651153920000|2022-04-28 13:52:00|9755.1|9745.1|9751.9|9741.9|9756.1|9746.1|9751.9|9741.9|14
1651153930000|2022-04-28 13:52:10|9752.1|9742.1|9752.4|9742.4|9752.6|9742.6|9751.6|9741.6|17
1651153940000|2022-04-28 13:52:20|9751.9|9741.9|9752.1|9742.1|9752.4|9742.4|9751.9|9741.9|8
1651153950000|2022-04-28 13:52:30|9751.9|9741.9|9754.1|9744.1|9754.6|9744.6|9751.9|9741.9|12
1651153960000|2022-04-28 13:52:40|9754.4|9744.4|9754.6|9744.6|9754.6|9744.6|9754.4|9744.4|2
1651153970000|2022-04-28 13:52:50|9754.9|9744.9|9756.4|9746.4|9756.4|9746.4|9754.9|9744.9|9
1651153980000|2022-04-28 13:53:00|9756.6|9746.6|9754.6|9744.6|9756.6|9746.6|9753.6|9743.6|6
1651153990000|2022-04-28 13:53:10|9754.1|9744.1|9754.6|9744.6|9754.6|9744.6|9753.4|9743.4|16
1651154000000|2022-04-28 13:53:20|9753.9|9743.9|9751.6|9741.6|9753.9|9743.9|9751.6|9741.6|14
1651154010000|2022-04-28 13:53:30|9751.9|9741.9|9750.1|9740.1|9752.1|9742.1|9750.1|9740.1|10
1651154020000|2022-04-28 13:53:40|9749.6|9739.6|9748.6|9738.6|9749.6|9739.6|9748.6|9738.6|14
1651154030000|2022-04-28 13:53:50|9748.9|9738.9|9750.6|9740.6|9750.6|9740.6|9748.6|9738.6|4
1651154040000|2022-04-28 13:54:00|9750.4|9740.4|9754.6|9744.6|9754.6|9744.6|9749.9|9739.9|15
1651154050000|2022-04-28 13:54:10|9754.4|9744.4|9754.4|9744.4|9754.9|9744.9|9753.9|9743.9|17
1651154060000|2022-04-28 13:54:20|9754.6|9744.6|9753.9|9743.9|9754.9|9744.9|9753.6|9743.6|11
1651154070000|2022-04-28 13:54:30|9753.6|9743.6|9752.6|9742.6|9753.6|9743.6|9752.6|9742.6|4
1651154080000|2022-04-28 13:54:40|9752.9|9742.9|9752.1|9742.1|9753.4|9743.4|9752.1|9742.1|11
1651154090000|2022-04-28 13:54:50|9752.4|9742.4|9752.4|9742.4|9752.9|9742.9|9752.1|9742.1|12
1651154100000|2022-04-28 13:55:00|9752.6|9742.6|9750.9|9740.9|9752.6|9742.6|9750.9|9740.9|5
1651154110000|2022-04-28 13:55:10|9750.4|9740.4|9750.1|9740.1|9750.6|9740.6|9750.1|9740.1|4
1651154120000|2022-04-28 13:55:20|9749.9|9739.9|9756.1|9746.1|9756.9|9746.9|9749.4|9739.4|12
1651154130000|2022-04-28 13:55:30|9756.4|9746.4|9756.4|9746.4|9756.6|9746.6|9755.9|9745.9|10
1651154140000|2022-04-28 13:55:40|9756.6|9746.6|9755.1|9745.1|9756.6|9746.6|9754.9|9744.9|6
1651154150000|2022-04-28 13:55:50|9755.4|9745.4|9755.9|9745.9|9756.9|9746.9|9754.9|9744.9|16
1651154160000|2022-04-28 13:56:00|9756.1|9746.1|9757.9|9747.9|9758.4|9748.4|9756.1|9746.1|6
1651154170000|2022-04-28 13:56:10|9757.6|9747.6|9759.1|9749.1|9759.4|9749.4|9757.6|9747.6|11
1651154180000|2022-04-28 13:56:20|9758.9|9748.9|9757.6|9747.6|9759.1|9749.1|9757.4|9747.4|8
1651154190000|2022-04-28 13:56:30|9757.4|9747.4|9757.6|9747.6|9758.4|9748.4|9757.4|9747.4|13
1651154200000|2022-04-28 13:56:40|9757.1|9747.1|9754.9|9744.9|9757.1|9747.1|9754.9|9744.9|4
1651154210000|2022-04-28 13:56:50|9755.1|9745.1|9757.6|9747.6|9758.1|9748.1|9755.1|9745.1|10
1651154220000|2022-04-28 13:57:00|9757.1|9747.1|9757.1|9747.1|9757.1|9747.1|9757.1|9747.1|1
1651154230000|2022-04-28 13:57:10|9756.4|9746.4|9756.6|9746.6|9756.9|9746.9|9756.4|9746.4|4
1651154240000|2022-04-28 13:57:20|9755.6|9745.6|9756.1|9746.1|9756.4|9746.4|9755.6|9745.6|9
1651154250000|2022-04-28 13:57:30|9756.4|9746.4|9756.6|9746.6|9757.4|9747.4|9756.1|9746.1|7
1651154260000|2022-04-28 13:57:40|9756.4|9746.4|9756.6|9746.6|9756.6|9746.6|9756.4|9746.4|6
1651154270000|2022-04-28 13:57:50|9756.9|9746.9|9757.1|9747.1|9757.1|9747.1|9756.9|9746.9|4
1651154280000|2022-04-28 13:58:00|9756.9|9746.9|9755.9|9745.9|9756.9|9746.9|9754.6|9744.6|9
1651154290000|2022-04-28 13:58:10|9755.6|9745.6|9756.6|9746.6|9756.6|9746.6|9755.4|9745.4|9
1651154300000|2022-04-28 13:58:20|9756.9|9746.9|9757.1|9747.1|9758.9|9748.9|9756.9|9746.9|10
1651154310000|2022-04-28 13:58:30|9756.9|9746.9|9756.9|9746.9|9756.9|9746.9|9756.6|9746.6|3
1651154320000|2022-04-28 13:58:40|9757.6|9747.6|9757.6|9747.6|9757.6|9747.6|9756.9|9746.9|8
1651154330000|2022-04-28 13:58:50|9757.1|9747.1|9756.4|9746.4|9758.1|9748.1|9756.4|9746.4|9
1651154340000|2022-04-28 13:59:00|9756.6|9746.6|9755.9|9745.9|9756.6|9746.6|9755.9|9745.9|4
1651154360000|2022-04-28 13:59:20|9755.6|9745.6|9755.9|9745.9|9755.9|9745.9|9755.6|9745.6|2
1651154370000|2022-04-28 13:59:30|9756.1|9746.1|9756.6|9746.6|9757.1|9747.1|9756.1|9746.1|11
1651154380000|2022-04-28 13:59:40|9756.4|9746.4|9756.9|9746.9|9756.9|9746.9|9755.6|9745.6|8
1651154390000|2022-04-28 13:59:50|9756.4|9746.4|9758.9|9748.9|9759.6|9749.6|9756.1|9746.1|11
1651154400000|2022-04-28 14:00:00|9758.6|9748.6|9758.4|9748.4|9759.6|9749.6|9756.6|9746.6|21
1651154410000|2022-04-28 14:00:10|9757.4|9747.4|9756.1|9746.1|9757.4|9747.4|9755.9|9745.9|9
1651154420000|2022-04-28 14:00:20|9755.9|9745.9|9754.6|9744.6|9755.9|9745.9|9753.4|9743.4|11
1651154430000|2022-04-28 14:00:30|9754.9|9744.9|9753.4|9743.4|9755.1|9745.1|9753.4|9743.4|13
1651154440000|2022-04-28 14:00:40|9753.1|9743.1|9752.9|9742.9|9753.4|9743.4|9752.9|9742.9|6
1651154450000|2022-04-28 14:00:50|9752.6|9742.6|9753.6|9743.6|9753.6|9743.6|9750.4|9740.4|9
1651154460000|2022-04-28 14:01:00|9753.4|9743.4|9754.6|9744.6|9756.4|9746.4|9753.1|9743.1|20
1651154470000|2022-04-28 14:01:10|9754.9|9744.9|9753.6|9743.6|9754.9|9744.9|9753.6|9743.6|6
1651154480000|2022-04-28 14:01:20|9753.9|9743.9|9751.9|9741.9|9753.9|9743.9|9750.4|9740.4|13
1651154490000|2022-04-28 14:01:30|9751.6|9741.6|9751.9|9741.9|9752.6|9742.6|9751.4|9741.4|11
1651154500000|2022-04-28 14:01:40|9751.6|9741.6|9755.4|9745.4|9755.4|9745.4|9751.4|9741.4|12
1651154510000|2022-04-28 14:01:50|9755.1|9745.1|9753.4|9743.4|9755.1|9745.1|9753.4|9743.4|2
1651154520000|2022-04-28 14:02:00|9752.6|9742.6|9753.1|9743.1|9753.1|9743.1|9752.4|9742.4|5
1651154530000|2022-04-28 14:02:10|9753.4|9743.4|9756.1|9746.1|9756.1|9746.1|9753.4|9743.4|9
1651154540000|2022-04-28 14:02:20|9755.9|9745.9|9755.4|9745.4|9755.9|9745.9|9755.4|9745.4|8
1651154550000|2022-04-28 14:02:30|9755.6|9745.6|9755.6|9745.6|9756.1|9746.1|9755.6|9745.6|6
1651154560000|2022-04-28 14:02:40|9755.4|9745.4|9755.1|9745.1|9755.6|9745.6|9754.9|9744.9|6
1651154570000|2022-04-28 14:02:50|9755.4|9745.4|9753.9|9743.9|9755.4|9745.4|9753.9|9743.9|9
1651154580000|2022-04-28 14:03:00|9754.1|9744.1|9754.1|9744.1|9755.4|9745.4|9754.1|9744.1|6
1651154590000|2022-04-28 14:03:10|9753.9|9743.9|9754.1|9744.1|9754.1|9744.1|9753.6|9743.6|6
1651154610000|2022-04-28 14:03:30|9753.9|9743.9|9753.9|9743.9|9754.1|9744.1|9753.9|9743.9|5
1651154620000|2022-04-28 14:03:40|9754.4|9744.4|9753.9|9743.9|9754.4|9744.4|9753.6|9743.6|5
1651154630000|2022-04-28 14:03:50|9754.1|9744.1|9755.1|9745.1|9755.1|9745.1|9754.1|9744.1|9
1651154640000|2022-04-28 14:04:00|9755.4|9745.4|9756.1|9746.1|9756.1|9746.1|9754.4|9744.4|7
1651154650000|2022-04-28 14:04:10|9755.9|9745.9|9759.9|9749.9|9759.9|9749.9|9755.9|9745.9|8
1651154660000|2022-04-28 14:04:20|9759.4|9749.4|9758.9|9748.9|9759.4|9749.4|9758.4|9748.4|6
1651154670000|2022-04-28 14:04:30|9759.1|9749.1|9759.4|9749.4|9760.1|9750.1|9758.6|9748.6|9
1651154680000|2022-04-28 14:04:40|9759.1|9749.1|9756.4|9746.4|9760.6|9750.6|9756.4|9746.4|15
1651154690000|2022-04-28 14:04:50|9755.4|9745.4|9754.6|9744.6|9755.4|9745.4|9753.6|9743.6|11
1651154700000|2022-04-28 14:05:00|9754.4|9744.4|9757.1|9747.1|9758.1|9748.1|9754.4|9744.4|14
1651154710000|2022-04-28 14:05:10|9756.4|9746.4|9754.1|9744.1|9756.4|9746.4|9754.1|9744.1|7
1651154720000|2022-04-28 14:05:20|9753.9|9743.9|9752.9|9742.9|9754.4|9744.4|9751.9|9741.9|18
1651154730000|2022-04-28 14:05:30|9752.6|9742.6|9755.6|9745.6|9755.6|9745.6|9752.1|9742.1|10
1651154740000|2022-04-28 14:05:40|9756.4|9746.4|9757.6|9747.6|9758.6|9748.6|9756.4|9746.4|7
1651154750000|2022-04-28 14:05:50|9757.9|9747.9|9755.6|9745.6|9758.1|9748.1|9755.6|9745.6|18
1651154760000|2022-04-28 14:06:00|9754.9|9744.9|9756.4|9746.4|9756.9|9746.9|9754.9|9744.9|12
1651154770000|2022-04-28 14:06:10|9756.6|9746.6|9758.6|9748.6|9759.9|9749.9|9756.4|9746.4|18
1651154780000|2022-04-28 14:06:20|9759.4|9749.4|9758.6|9748.6|9759.6|9749.6|9757.1|9747.1|13
1651154790000|2022-04-28 14:06:30|9758.9|9748.9|9759.9|9749.9|9760.1|9750.1|9758.6|9748.6|7
1651154800000|2022-04-28 14:06:40|9760.1|9750.1|9762.6|9752.6|9763.1|9753.1|9760.1|9750.1|19
1651154810000|2022-04-28 14:06:50|9762.1|9752.1|9764.1|9754.1|9764.1|9754.1|9762.1|9752.1|7
1651154820000|2022-04-28 14:07:00|9763.9|9753.9|9763.1|9753.1|9764.4|9754.4|9762.6|9752.6|7
1651154830000|2022-04-28 14:07:10|9762.9|9752.9|9762.4|9752.4|9763.4|9753.4|9761.9|9751.9|21
1651154840000|2022-04-28 14:07:20|9762.9|9752.9|9762.6|9752.6|9763.1|9753.1|9762.1|9752.1|11
1651154850000|2022-04-28 14:07:30|9762.9|9752.9|9763.6|9753.6|9763.9|9753.9|9761.4|9751.4|11
1651154860000|2022-04-28 14:07:40|9763.4|9753.4|9763.9|9753.9|9763.9|9753.9|9761.4|9751.4|21
1651154870000|2022-04-28 14:07:50|9764.1|9754.1|9762.6|9752.6|9764.4|9754.4|9762.6|9752.6|9
1651154880000|2022-04-28 14:08:00|9762.9|9752.9|9763.9|9753.9|9764.1|9754.1|9762.6|9752.6|14
1651154890000|2022-04-28 14:08:10|9764.1|9754.1|9767.1|9757.1|9767.1|9757.1|9764.1|9754.1|13
1651154900000|2022-04-28 14:08:20|9766.9|9756.9|9766.9|9756.9|9766.9|9756.9|9765.4|9755.4|8
1651154910000|2022-04-28 14:08:30|9767.1|9757.1|9768.9|9758.9|9769.1|9759.1|9767.1|9757.1|4
1651154920000|2022-04-28 14:08:40|9768.6|9758.6|9765.1|9755.1|9768.6|9758.6|9765.1|9755.1|16
1651154930000|2022-04-28 14:08:50|9765.4|9755.4|9766.6|9756.6|9767.9|9757.9|9764.6|9754.6|19
1651154940000|2022-04-28 14:09:00|9766.9|9756.9|9768.4|9758.4|9770.9|9760.9|9766.9|9756.9|17
1651154950000|2022-04-28 14:09:10|9768.1|9758.1|9763.9|9753.9|9768.6|9758.6|9762.1|9752.1|19
1651154960000|2022-04-28 14:09:20|9763.6|9753.6|9764.6|9754.6|9764.9|9754.9|9763.4|9753.4|12
1651154970000|2022-04-28 14:09:30|9764.9|9754.9|9765.9|9755.9|9765.9|9755.9|9762.6|9752.6|18
1651154980000|2022-04-28 14:09:40|9765.6|9755.6|9769.1|9759.1|9769.4|9759.4|9765.6|9755.6|19
1651154990000|2022-04-28 14:09:50|9769.6|9759.6|9771.1|9761.1|9771.1|9761.1|9768.9|9758.9|7
1651155000000|2022-04-28 14:10:00|9770.9|9760.9|9769.1|9759.1|9771.4|9761.4|9769.1|9759.1|16
1651155010000|2022-04-28 14:10:10|9769.4|9759.4|9770.1|9760.1|9771.1|9761.1|9769.1|9759.1|14
1651155020000|2022-04-28 14:10:20|9769.9|9759.9|9769.6|9759.6|9770.6|9760.6|9768.6|9758.6|14
1651155030000|2022-04-28 14:10:30|9769.9|9759.9|9770.4|9760.4|9770.9|9760.9|9769.6|9759.6|14
1651155040000|2022-04-28 14:10:40|9770.6|9760.6|9771.1|9761.1|9771.6|9761.6|9770.1|9760.1|14
1651155050000|2022-04-28 14:10:50|9770.9|9760.9|9771.9|9761.9|9772.6|9762.6|9770.6|9760.6|8
1651155060000|2022-04-28 14:11:00|9771.6|9761.6|9773.9|9763.9|9773.9|9763.9|9771.6|9761.6|10
1651155070000|2022-04-28 14:11:10|9774.6|9764.6|9771.6|9761.6|9774.6|9764.6|9771.6|9761.6|17
1651155080000|2022-04-28 14:11:20|9771.4|9761.4|9770.1|9760.1|9771.9|9761.9|9770.1|9760.1|14
1651155090000|2022-04-28 14:11:30|9769.9|9759.9|9768.9|9758.9|9770.1|9760.1|9768.6|9758.6|8
1651155100000|2022-04-28 14:11:40|9768.6|9758.6|9770.6|9760.6|9771.1|9761.1|9768.6|9758.6|5
1651155110000|2022-04-28 14:11:50|9770.4|9760.4|9766.9|9756.9|9770.4|9760.4|9765.9|9755.9|12
1651155120000|2022-04-28 14:12:00|9766.4|9756.4|9763.9|9753.9|9766.4|9756.4|9762.9|9752.9|10
1651155130000|2022-04-28 14:12:10|9762.9|9752.9|9762.6|9752.6|9763.4|9753.4|9762.6|9752.6|8
1651155140000|2022-04-28 14:12:20|9762.4|9752.4|9759.6|9749.6|9762.4|9752.4|9758.6|9748.6|12
1651155150000|2022-04-28 14:12:30|9759.4|9749.4|9757.6|9747.6|9760.4|9750.4|9757.1|9747.1|19
1651155160000|2022-04-28 14:12:40|9757.4|9747.4|9757.9|9747.9|9758.4|9748.4|9757.4|9747.4|13
1651155170000|2022-04-28 14:12:50|9757.6|9747.6|9756.6|9746.6|9757.9|9747.9|9756.6|9746.6|10
1651155180000|2022-04-28 14:13:00|9757.1|9747.1|9756.6|9746.6|9758.9|9748.9|9756.6|9746.6|17
1651155190000|2022-04-28 14:13:10|9756.9|9746.9|9758.4|9748.4|9758.4|9748.4|9756.6|9746.6|8
1651155200000|2022-04-28 14:13:20|9758.1|9748.1|9753.1|9743.1|9758.1|9748.1|9752.9|9742.9|22
1651155210000|2022-04-28 14:13:30|9753.6|9743.6|9754.9|9744.9|9754.9|9744.9|9753.4|9743.4|9
1651155220000|2022-04-28 14:13:40|9755.4|9745.4|9754.9|9744.9|9755.6|9745.6|9754.9|9744.9|4
1651155230000|2022-04-28 14:13:50|9754.4|9744.4|9754.1|9744.1|9755.4|9745.4|9751.9|9741.9|16
1651155240000|2022-04-28 14:14:00|9754.9|9744.9|9752.9|9742.9|9755.1|9745.1|9751.9|9741.9|17
1651155250000|2022-04-28 14:14:10|9751.9|9741.9|9751.9|9741.9|9753.9|9743.9|9750.9|9740.9|11
1651155260000|2022-04-28 14:14:20|9751.6|9741.6|9754.6|9744.6|9755.4|9745.4|9751.4|9741.4|9
1651155270000|2022-04-28 14:14:30|9753.6|9743.6|9754.9|9744.9|9755.1|9745.1|9753.4|9743.4|12
1651155280000|2022-04-28 14:14:40|9754.6|9744.6|9754.4|9744.4|9754.6|9744.6|9754.4|9744.4|2
1651155290000|2022-04-28 14:14:50|9753.6|9743.6|9754.4|9744.4|9754.9|9744.9|9753.6|9743.6|8
1651155300000|2022-04-28 14:15:00|9753.9|9743.9|9749.6|9739.6|9754.6|9744.6|9749.6|9739.6|15
1651155310000|2022-04-28 14:15:10|9749.9|9739.9|9750.9|9740.9|9750.9|9740.9|9748.9|9738.9|10
1651155320000|2022-04-28 14:15:20|9751.1|9741.1|9751.1|9741.1|9751.9|9741.9|9750.9|9740.9|9
1651155330000|2022-04-28 14:15:30|9750.9|9740.9|9751.4|9741.4|9751.6|9741.6|9750.6|9740.6|11
1651155340000|2022-04-28 14:15:40|9751.1|9741.1|9752.5|9742.5|9752.5|9742.5|9751.1|9741.1|5
1651155350000|2022-04-28 14:15:50|9752.3|9742.3|9755.6|9745.6|9755.6|9745.6|9752.3|9742.3|7
1651155360000|2022-04-28 14:16:00|9755.9|9745.9|9757.1|9747.1|9757.1|9747.1|9755.4|9745.4|7
1651155370000|2022-04-28 14:16:10|9756.1|9746.1|9750.1|9740.1|9756.1|9746.1|9750.1|9740.1|15
1651155380000|2022-04-28 14:16:20|9750.4|9740.4|9747.4|9737.4|9750.4|9740.4|9747.1|9737.1|7
1651155390000|2022-04-28 14:16:30|9747.6|9737.6|9749.4|9739.4|9749.4|9739.4|9747.6|9737.6|7
1651155400000|2022-04-28 14:16:40|9749.6|9739.6|9753.1|9743.1|9753.1|9743.1|9749.4|9739.4|15
1651155410000|2022-04-28 14:16:50|9753.9|9743.9|9752.8|9742.8|9757.4|9747.4|9752.4|9742.4|12
1651155420000|2022-04-28 14:17:00|9752.3|9742.3|9749.6|9739.6|9752.3|9742.3|9746.6|9736.6|21
1651155430000|2022-04-28 14:17:10|9749.8|9739.8|9746.5|9736.5|9749.8|9739.8|9745.5|9735.5|13
1651155440000|2022-04-28 14:17:20|9746.4|9736.4|9747.6|9737.6|9747.6|9737.6|9746.4|9736.4|7
1651155450000|2022-04-28 14:17:30|9747.8|9737.8|9747.5|9737.5|9747.9|9737.9|9747|9737|8
1651155460000|2022-04-28 14:17:40|9747.4|9737.4|9747.4|9737.4|9747.6|9737.6|9747.4|9737.4|3
1651155470000|2022-04-28 14:17:50|9747.6|9737.6|9746.1|9736.1|9747.6|9737.6|9746.1|9736.1|5
1651155480000|2022-04-28 14:18:00|9746.9|9736.9|9745.9|9735.9|9746.9|9736.9|9745.4|9735.4|5
1651155490000|2022-04-28 14:18:10|9746.6|9736.6|9745.9|9735.9|9746.9|9736.9|9745.9|9735.9|7
1651155500000|2022-04-28 14:18:20|9745.6|9735.6|9745.1|9735.1|9745.6|9735.6|9745.1|9735.1|2
1651155510000|2022-04-28 14:18:30|9744.9|9734.9|9741.4|9731.4|9744.9|9734.9|9741.1|9731.1|11
1651155520000|2022-04-28 14:18:40|9741.1|9731.1|9743.9|9733.9|9744.9|9734.9|9741.1|9731.1|12
1651155530000|2022-04-28 14:18:50|9744.1|9734.1|9742.5|9732.5|9745.1|9735.1|9742.5|9732.5|11
1651155540000|2022-04-28 14:19:00|9742|9732|9741.9|9731.9|9743.1|9733.1|9741.3|9731.3|17
1651155550000|2022-04-28 14:19:10|9742.4|9732.4|9743.8|9733.8|9744|9734|9742.4|9732.4|11
1651155560000|2022-04-28 14:19:20|9743.9|9733.9|9743.4|9733.4|9744.1|9734.1|9742.9|9732.9|10
1651155570000|2022-04-28 14:19:30|9743.1|9733.1|9739.6|9729.6|9743.1|9733.1|9739.4|9729.4|9
1651155580000|2022-04-28 14:19:40|9739.9|9729.9|9738.6|9728.6|9739.9|9729.9|9737.9|9727.9|14
1651155590000|2022-04-28 14:19:50|9738.4|9728.4|9737.6|9727.6|9740.1|9730.1|9737.6|9727.6|12
1651155600000|2022-04-28 14:20:00|9737.4|9727.4|9738.1|9728.1|9739.4|9729.4|9737.4|9727.4|13
1651155610000|2022-04-28 14:20:10|9737.9|9727.9|9737.4|9727.4|9737.9|9727.9|9737.1|9727.1|9
1651155620000|2022-04-28 14:20:20|9737.1|9727.1|9737.1|9727.1|9737.6|9727.6|9735.6|9725.6|6
1651155630000|2022-04-28 14:20:30|9736.6|9726.6|9738.6|9728.6|9739.4|9729.4|9736.6|9726.6|7
1651155640000|2022-04-28 14:20:40|9738.9|9728.9|9736.9|9726.9|9738.9|9728.9|9736.9|9726.9|5
1651155650000|2022-04-28 14:20:50|9737.4|9727.4|9736.9|9726.9|9737.6|9727.6|9736.9|9726.9|6
1651155660000|2022-04-28 14:21:00|9737.4|9727.4|9737.6|9727.6|9738.1|9728.1|9736.9|9726.9|6
1651155670000|2022-04-28 14:21:10|9738.1|9728.1|9742.1|9732.1|9743.6|9733.6|9738.1|9728.1|12
1651155680000|2022-04-28 14:21:20|9742.4|9732.4|9738.9|9728.9|9742.4|9732.4|9738.9|9728.9|9
1651155690000|2022-04-28 14:21:30|9737.9|9727.9|9738.1|9728.1|9738.4|9728.4|9737.1|9727.1|8
1651155700000|2022-04-28 14:21:40|9739.1|9729.1|9736.6|9726.6|9739.4|9729.4|9736.6|9726.6|14
1651155710000|2022-04-28 14:21:50|9736.4|9726.4|9738.1|9728.1|9738.1|9728.1|9736.1|9726.1|11
1651155720000|2022-04-28 14:22:00|9738.4|9728.4|9740.9|9730.9|9741.9|9731.9|9738.1|9728.1|14
1651155730000|2022-04-28 14:22:10|9741.1|9731.1|9739.9|9729.9|9742.4|9732.4|9739.9|9729.9|17
1651155740000|2022-04-28 14:22:20|9740.1|9730.1|9740.1|9730.1|9741.6|9731.6|9739.9|9729.9|18
1651155750000|2022-04-28 14:22:30|9739.4|9729.4|9738.9|9728.9|9739.4|9729.4|9737.6|9727.6|10
1651155760000|2022-04-28 14:22:40|9738.6|9728.6|9738.6|9728.6|9738.9|9728.9|9738.6|9728.6|9
1651155770000|2022-04-28 14:22:50|9738.4|9728.4|9737.6|9727.6|9738.4|9728.4|9737.4|9727.4|8
1651155780000|2022-04-28 14:23:00|9737.4|9727.4|9738.9|9728.9|9739.4|9729.4|9737.4|9727.4|13
1651155790000|2022-04-28 14:23:10|9738.6|9728.6|9740.1|9730.1|9740.1|9730.1|9737.9|9727.9|16
1651155800000|2022-04-28 14:23:20|9739.9|9729.9|9737.9|9727.9|9739.9|9729.9|9737.4|9727.4|8
1651155810000|2022-04-28 14:23:30|9737.4|9727.4|9736.6|9726.6|9738.1|9728.1|9736.6|9726.6|8
1651155820000|2022-04-28 14:23:40|9736.4|9726.4|9738.4|9728.4|9738.9|9728.9|9736.1|9726.1|16
1651155830000|2022-04-28 14:23:50|9738.1|9728.1|9736.9|9726.9|9738.1|9728.1|9736.4|9726.4|12
1651155840000|2022-04-28 14:24:00|9737.1|9727.1|9736.1|9726.1|9737.1|9727.1|9736.1|9726.1|5
1651155850000|2022-04-28 14:24:10|9735.9|9725.9|9738.6|9728.6|9738.6|9728.6|9735.9|9725.9|12
1651155860000|2022-04-28 14:24:20|9738.4|9728.4|9737.9|9727.9|9738.6|9728.6|9737.9|9727.9|9
1651155870000|2022-04-28 14:24:30|9738.4|9728.4|9737.1|9727.1|9738.4|9728.4|9736.1|9726.1|13
1651155880000|2022-04-28 14:24:40|9736.9|9726.9|9735.6|9725.6|9736.9|9726.9|9735.4|9725.4|12
1651155890000|2022-04-28 14:24:50|9736.1|9726.1|9736.1|9726.1|9736.4|9726.4|9736.1|9726.1|3
1651155900000|2022-04-28 14:25:00|9735.9|9725.9|9735.9|9725.9|9736.1|9726.1|9735.1|9725.1|7
1651155910000|2022-04-28 14:25:10|9735.6|9725.6|9735.1|9725.1|9735.6|9725.6|9735.1|9725.1|6
1651155920000|2022-04-28 14:25:20|9734.1|9724.1|9735.9|9725.9|9736.1|9726.1|9734.1|9724.1|6
1651155930000|2022-04-28 14:25:30|9736.4|9726.4|9738.6|9728.6|9738.6|9728.6|9735.1|9725.1|18
1651155940000|2022-04-28 14:25:40|9737.4|9727.4|9735.6|9725.6|9738.4|9728.4|9735.6|9725.6|10
1651155950000|2022-04-28 14:25:50|9735.9|9725.9|9737.9|9727.9|9737.9|9727.9|9735.9|9725.9|5
1651155960000|2022-04-28 14:26:00|9737.6|9727.6|9737.6|9727.6|9738.4|9728.4|9737.1|9727.1|12
1651155970000|2022-04-28 14:26:10|9737.9|9727.9|9735.9|9725.9|9738.1|9728.1|9735.9|9725.9|7
1651155980000|2022-04-28 14:26:20|9736.1|9726.1|9736.1|9726.1|9736.1|9726.1|9735.6|9725.6|8
1651156000000|2022-04-28 14:26:40|9735.9|9725.9|9735.9|9725.9|9735.9|9725.9|9735.9|9725.9|1
1651156010000|2022-04-28 14:26:50|9735.6|9725.6|9735.4|9725.4|9735.6|9725.6|9735.4|9725.4|2
1651156020000|2022-04-28 14:27:00|9735.1|9725.1|9733.1|9723.1|9735.1|9725.1|9732.6|9722.6|15
1651156030000|2022-04-28 14:27:10|9732.9|9722.9|9732.6|9722.6|9732.9|9722.9|9732.4|9722.4|4
1651156040000|2022-04-28 14:27:20|9734.1|9724.1|9735.9|9725.9|9735.9|9725.9|9734.1|9724.1|12
1651156050000|2022-04-28 14:27:30|9736.1|9726.1|9736.9|9726.9|9736.9|9726.9|9735.9|9725.9|10
1651156060000|2022-04-28 14:27:40|9737.6|9727.6|9738.6|9728.6|9739.4|9729.4|9737.4|9727.4|13
1651156070000|2022-04-28 14:27:50|9738.4|9728.4|9737.9|9727.9|9738.4|9728.4|9736.1|9726.1|11
1651156080000|2022-04-28 14:28:00|9738.1|9728.1|9739.6|9729.6|9739.6|9729.6|9738.1|9728.1|9
1651156090000|2022-04-28 14:28:10|9739.9|9729.9|9738.9|9728.9|9739.9|9729.9|9738.1|9728.1|12
1651156100000|2022-04-28 14:28:20|9738.6|9728.6|9742.1|9732.1|9742.1|9732.1|9738.6|9728.6|13
1651156110000|2022-04-28 14:28:30|9741.9|9731.9|9743.1|9733.1|9745.1|9735.1|9741.9|9731.9|15
1651156120000|2022-04-28 14:28:40|9743.6|9733.6|9747.9|9737.9|9749.6|9739.6|9743.4|9733.4|19
1651156130000|2022-04-28 14:28:50|9746.6|9736.6|9747.4|9737.4|9747.4|9737.4|9745.6|9735.6|11
1651156140000|2022-04-28 14:29:00|9746.9|9736.9|9746.6|9736.6|9746.9|9736.9|9745.6|9735.6|10
1651156150000|2022-04-28 14:29:10|9746.9|9736.9|9744.4|9734.4|9746.9|9736.9|9744.4|9734.4|11
1651156160000|2022-04-28 14:29:20|9744.1|9734.1|9744.9|9734.9|9744.9|9734.9|9743.6|9733.6|12
1651156170000|2022-04-28 14:29:30|9745.6|9735.6|9745.9|9735.9|9746.1|9736.1|9745.4|9735.4|9
1651156180000|2022-04-28 14:29:40|9746.1|9736.1|9745.4|9735.4|9746.1|9736.1|9745.4|9735.4|4
1651156190000|2022-04-28 14:29:50|9745.1|9735.1|9746.1|9736.1|9746.1|9736.1|9745.1|9735.1|8
1651156200000|2022-04-28 14:30:00|9745.9|9735.9|9748.9|9738.9|9749.1|9739.1|9745.9|9735.9|13
1651156210000|2022-04-28 14:30:10|9749.1|9739.1|9747.6|9737.6|9749.1|9739.1|9747.6|9737.6|4
1651156220000|2022-04-28 14:30:20|9746.1|9736.1|9746.1|9736.1|9747.1|9737.1|9746.1|9736.1|13
1651156230000|2022-04-28 14:30:30|9746.6|9736.6|9748.1|9738.1|9748.1|9738.1|9745.9|9735.9|20
1651156240000|2022-04-28 14:30:40|9748.4|9738.4|9747.6|9737.6|9748.4|9738.4|9747.6|9737.6|5
1651156250000|2022-04-28 14:30:50|9746.4|9736.4|9746.4|9736.4|9747.1|9737.1|9745.9|9735.9|8
1651156260000|2022-04-28 14:31:00|9746.6|9736.6|9748.4|9738.4|9749.4|9739.4|9745.9|9735.9|21
1651156270000|2022-04-28 14:31:10|9747.6|9737.6|9749.1|9739.1|9749.1|9739.1|9747.4|9737.4|8
1651156280000|2022-04-28 14:31:20|9749.6|9739.6|9753.1|9743.1|9754.4|9744.4|9749.6|9739.6|17
1651156290000|2022-04-28 14:31:30|9752.6|9742.6|9750.4|9740.4|9752.6|9742.6|9750.1|9740.1|14
1651156300000|2022-04-28 14:31:40|9750.6|9740.6|9752.4|9742.4|9752.4|9742.4|9749.6|9739.6|13
1651156310000|2022-04-28 14:31:50|9752.1|9742.1|9754.9|9744.9|9755.6|9745.6|9752.1|9742.1|14
1651156320000|2022-04-28 14:32:00|9754.6|9744.6|9754.4|9744.4|9755.6|9745.6|9754.1|9744.1|13
1651156330000|2022-04-28 14:32:10|9754.6|9744.6|9756.4|9746.4|9756.9|9746.9|9754.6|9744.6|12
1651156340000|2022-04-28 14:32:20|9756.6|9746.6|9757.4|9747.4|9757.4|9747.4|9756.4|9746.4|5
1651156350000|2022-04-28 14:32:30|9757.1|9747.1|9756.6|9746.6|9757.1|9747.1|9756.1|9746.1|13
1651156360000|2022-04-28 14:32:40|9756.4|9746.4|9755.4|9745.4|9756.4|9746.4|9753.9|9743.9|7
1651156370000|2022-04-28 14:32:50|9755.6|9745.6|9757.1|9747.1|9757.4|9747.4|9755.6|9745.6|11
1651156380000|2022-04-28 14:33:00|9756.9|9746.9|9753.4|9743.4|9757.9|9747.9|9753.4|9743.4|17
1651156390000|2022-04-28 14:33:10|9753.1|9743.1|9753.1|9743.1|9753.9|9743.9|9752.6|9742.6|15
1651156400000|2022-04-28 14:33:20|9753.4|9743.4|9752.9|9742.9|9753.4|9743.4|9752.6|9742.6|4
1651156410000|2022-04-28 14:33:30|9753.4|9743.4|9752.6|9742.6|9753.4|9743.4|9752.6|9742.6|10
1651156420000|2022-04-28 14:33:40|9752.9|9742.9|9752.6|9742.6|9754.1|9744.1|9751.9|9741.9|11
1651156430000|2022-04-28 14:33:50|9752.9|9742.9|9751.6|9741.6|9753.4|9743.4|9751.6|9741.6|13
1651156440000|2022-04-28 14:34:00|9751.9|9741.9|9751.4|9741.4|9751.9|9741.9|9750.4|9740.4|7
1651156450000|2022-04-28 14:34:10|9751.1|9741.1|9745.4|9735.4|9751.1|9741.1|9745.1|9735.1|16
1651156460000|2022-04-28 14:34:20|9744.9|9734.9|9741.6|9731.6|9744.9|9734.9|9740.9|9730.9|16
1651156470000|2022-04-28 14:34:30|9741.1|9731.1|9742.6|9732.6|9742.9|9732.9|9739.6|9729.6|17
1651156480000|2022-04-28 14:34:40|9742.9|9732.9|9743.1|9733.1|9743.4|9733.4|9742.9|9732.9|8
1651156490000|2022-04-28 14:34:50|9742.9|9732.9|9742.1|9732.1|9742.9|9732.9|9742.1|9732.1|10
1651156500000|2022-04-28 14:35:00|9741.9|9731.9|9738.6|9728.6|9741.9|9731.9|9738.6|9728.6|13
1651156510000|2022-04-28 14:35:10|9738.1|9728.1|9736.9|9726.9|9738.4|9728.4|9735.1|9725.1|17
1651156520000|2022-04-28 14:35:20|9737.1|9727.1|9737.1|9727.1|9737.4|9727.4|9736.4|9726.4|5
1651156530000|2022-04-28 14:35:30|9738.1|9728.1|9741.1|9731.1|9741.6|9731.6|9738.1|9728.1|21
1651156540000|2022-04-28 14:35:40|9741.9|9731.9|9739.6|9729.6|9742.4|9732.4|9739.6|9729.6|21
1651156550000|2022-04-28 14:35:50|9737.6|9727.6|9737.9|9727.9|9738.6|9728.6|9737.1|9727.1|11
1651156560000|2022-04-28 14:36:00|9737.6|9727.6|9740.6|9730.6|9741.6|9731.6|9737.6|9727.6|13
1651156570000|2022-04-28 14:36:10|9740.1|9730.1|9739.6|9729.6|9740.6|9730.6|9739.6|9729.6|9
1651156580000|2022-04-28 14:36:20|9739.4|9729.4|9739.4|9729.4|9739.4|9729.4|9739.4|9729.4|1
1651156590000|2022-04-28 14:36:30|9739.1|9729.1|9738.9|9728.9|9739.4|9729.4|9738.9|9728.9|4
1651156600000|2022-04-28 14:36:40|9738.6|9728.6|9736.6|9726.6|9738.6|9728.6|9736.6|9726.6|4
1651156610000|2022-04-28 14:36:50|9736.4|9726.4|9736.4|9726.4|9736.4|9726.4|9736.4|9726.4|1
1651156620000|2022-04-28 14:37:00|9736.1|9726.1|9732.6|9722.6|9736.6|9726.6|9732.6|9722.6|12
1651156630000|2022-04-28 14:37:10|9733.6|9723.6|9733.9|9723.9|9734.6|9724.6|9732.9|9722.9|6
1651156640000|2022-04-28 14:37:20|9733.6|9723.6|9731.9|9721.9|9735.4|9725.4|9731.1|9721.1|20
1651156650000|2022-04-28 14:37:30|9732.4|9722.4|9733.9|9723.9|9734.1|9724.1|9732.4|9722.4|16
1651156660000|2022-04-28 14:37:40|9733.1|9723.1|9732.9|9722.9|9733.4|9723.4|9732.4|9722.4|9
1651156670000|2022-04-28 14:37:50|9733.1|9723.1|9736.1|9726.1|9736.1|9726.1|9733.1|9723.1|8
1651156680000|2022-04-28 14:38:00|9735.9|9725.9|9731.4|9721.4|9736.1|9726.1|9731.4|9721.4|15
1651156690000|2022-04-28 14:38:10|9731.6|9721.6|9731.4|9721.4|9731.6|9721.6|9731.1|9721.1|12
1651156700000|2022-04-28 14:38:20|9731.1|9721.1|9730.9|9720.9|9731.1|9721.1|9730.6|9720.6|7
1651156710000|2022-04-28 14:38:30|9730.6|9720.6|9728.1|9718.1|9730.6|9720.6|9728.1|9718.1|4
1651156720000|2022-04-28 14:38:40|9727.9|9717.9|9728.1|9718.1|9728.4|9718.4|9727.4|9717.4|7
1651156730000|2022-04-28 14:38:50|9727.9|9717.9|9731.9|9721.9|9731.9|9721.9|9727.9|9717.9|13
1651156740000|2022-04-28 14:39:00|9731.4|9721.4|9731.4|9721.4|9731.4|9721.4|9730.4|9720.4|17
1651156750000|2022-04-28 14:39:10|9731.6|9721.6|9729.6|9719.6|9731.6|9721.6|9729.6|9719.6|8
1651156760000|2022-04-28 14:39:20|9729.4|9719.4|9729.6|9719.6|9730.1|9720.1|9729.1|9719.1|11
1651156770000|2022-04-28 14:39:30|9729.4|9719.4|9729.1|9719.1|9731.6|9721.6|9728.9|9718.9|17
1651156780000|2022-04-28 14:39:40|9728.9|9718.9|9727.4|9717.4|9729.1|9719.1|9727.4|9717.4|9
1651156790000|2022-04-28 14:39:50|9727.1|9717.1|9726.1|9716.1|9727.1|9717.1|9726.1|9716.1|5
1651156800000|2022-04-28 14:40:00|9726.4|9716.4|9726.4|9716.4|9726.6|9716.6|9725.4|9715.4|10
1651156810000|2022-04-28 14:40:10|9727.1|9717.1|9726.1|9716.1|9727.1|9717.1|9726.1|9716.1|9
1651156820000|2022-04-28 14:40:20|9725.9|9715.9|9726.6|9716.6|9726.9|9716.9|9725.4|9715.4|9
1651156830000|2022-04-28 14:40:30|9726.9|9716.9|9727.6|9717.6|9727.9|9717.9|9726.9|9716.9|4
1651156840000|2022-04-28 14:40:40|9727.1|9717.1|9726.9|9716.9|9727.6|9717.6|9726.9|9716.9|4
1651156850000|2022-04-28 14:40:50|9727.1|9717.1|9725.9|9715.9|9727.1|9717.1|9725.6|9715.6|7
1651156860000|2022-04-28 14:41:00|9726.4|9716.4|9725.9|9715.9|9726.4|9716.4|9725.4|9715.4|4
1651156870000|2022-04-28 14:41:10|9726.4|9716.4|9724.6|9714.6|9726.6|9716.6|9723.6|9713.6|9
1651156880000|2022-04-28 14:41:20|9724.4|9714.4|9720.6|9710.6|9724.4|9714.4|9720.6|9710.6|11
1651156890000|2022-04-28 14:41:30|9720.9|9710.9|9721.1|9711.1|9721.4|9711.4|9720.6|9710.6|8
1651156900000|2022-04-28 14:41:40|9720.6|9710.6|9723.9|9713.9|9723.9|9713.9|9720.6|9710.6|19
1651156910000|2022-04-28 14:41:50|9724.1|9714.1|9728.4|9718.4|9729.1|9719.1|9724.1|9714.1|9
1651156920000|2022-04-28 14:42:00|9728.1|9718.1|9727.4|9717.4|9728.6|9718.6|9727.4|9717.4|11
1651156930000|2022-04-28 14:42:10|9727.9|9717.9|9729.6|9719.6|9730.4|9720.4|9727.1|9717.1|13
1651156940000|2022-04-28 14:42:20|9730.9|9720.9|9729.6|9719.6|9730.9|9720.9|9729.6|9719.6|7
1651156950000|2022-04-28 14:42:30|9729.4|9719.4|9731.6|9721.6|9731.6|9721.6|9729.4|9719.4|14
1651156960000|2022-04-28 14:42:40|9731.9|9721.9|9731.9|9721.9|9732.9|9722.9|9731.9|9721.9|10
1651156970000|2022-04-28 14:42:50|9732.1|9722.1|9732.6|9722.6|9732.6|9722.6|9731.1|9721.1|8
1651156980000|2022-04-28 14:43:00|9733.4|9723.4|9735.4|9725.4|9735.6|9725.6|9733.4|9723.4|13
1651157000000|2022-04-28 14:43:20|9735.1|9725.1|9734.6|9724.6|9735.1|9725.1|9734.6|9724.6|2
1651157010000|2022-04-28 14:43:30|9734.1|9724.1|9732.6|9722.6|9734.1|9724.1|9732.4|9722.4|5
1651157020000|2022-04-28 14:43:40|9732.4|9722.4|9735.4|9725.4|9735.9|9725.9|9732.4|9722.4|8
1651157030000|2022-04-28 14:43:50|9735.1|9725.1|9733.1|9723.1|9735.1|9725.1|9732.9|9722.9|3
1651157040000|2022-04-28 14:44:00|9733.4|9723.4|9733.9|9723.9|9733.9|9723.9|9732.9|9722.9|6
1651157050000|2022-04-28 14:44:10|9733.4|9723.4|9733.4|9723.4|9733.4|9723.4|9733.4|9723.4|1
1651157060000|2022-04-28 14:44:20|9732.9|9722.9|9733.4|9723.4|9733.6|9723.6|9732.4|9722.4|6
1651157070000|2022-04-28 14:44:30|9733.1|9723.1|9732.9|9722.9|9733.4|9723.4|9732.9|9722.9|6
1651157080000|2022-04-28 14:44:40|9731.1|9721.1|9731.6|9721.6|9731.6|9721.6|9731.1|9721.1|5
1651157090000|2022-04-28 14:44:50|9731.1|9721.1|9731.9|9721.9|9732.1|9722.1|9731.1|9721.1|7
1651157100000|2022-04-28 14:45:00|9732.1|9722.1|9732.1|9722.1|9732.1|9722.1|9732.1|9722.1|1
1651157110000|2022-04-28 14:45:10|9732.4|9722.4|9733.4|9723.4|9733.4|9723.4|9732.4|9722.4|6
1651157120000|2022-04-28 14:45:20|9733.1|9723.1|9731.6|9721.6|9733.1|9723.1|9730.6|9720.6|5
1651157130000|2022-04-28 14:45:30|9731.4|9721.4|9732.9|9722.9|9732.9|9722.9|9731.4|9721.4|5
1651157140000|2022-04-28 14:45:40|9733.1|9723.1|9734.1|9724.1|9734.1|9724.1|9733.1|9723.1|5
1651157160000|2022-04-28 14:46:00|9733.4|9723.4|9731.4|9721.4|9733.4|9723.4|9731.4|9721.4|5
1651157170000|2022-04-28 14:46:10|9731.9|9721.9|9732.9|9722.9|9733.4|9723.4|9731.6|9721.6|10
1651157180000|2022-04-28 14:46:20|9733.1|9723.1|9733.4|9723.4|9734.4|9724.4|9732.9|9722.9|9
1651157190000|2022-04-28 14:46:30|9733.6|9723.6|9732.9|9722.9|9733.6|9723.6|9732.9|9722.9|10
1651157200000|2022-04-28 14:46:40|9732.6|9722.6|9732.4|9722.4|9732.6|9722.6|9730.6|9720.6|9
1651157210000|2022-04-28 14:46:50|9732.1|9722.1|9732.1|9722.1|9732.4|9722.4|9731.9|9721.9|5
1651157220000|2022-04-28 14:47:00|9732.4|9722.4|9731.6|9721.6|9732.4|9722.4|9729.9|9719.9|9
1651157230000|2022-04-28 14:47:10|9732.1|9722.1|9732.1|9722.1|9732.4|9722.4|9731.9|9721.9|11
1651157240000|2022-04-28 14:47:20|9732.4|9722.4|9732.9|9722.9|9733.9|9723.9|9732.4|9722.4|6
1651157250000|2022-04-28 14:47:30|9732.6|9722.6|9729.6|9719.6|9732.6|9722.6|9728.9|9718.9|11
1651157260000|2022-04-28 14:47:40|9729.4|9719.4|9727.4|9717.4|9729.4|9719.4|9727.1|9717.1|12
1651157270000|2022-04-28 14:47:50|9727.1|9717.1|9725.9|9715.9|9727.1|9717.1|9725.1|9715.1|16
1651157280000|2022-04-28 14:48:00|9725.4|9715.4|9725.9|9715.9|9726.1|9716.1|9725.4|9715.4|13
1651157290000|2022-04-28 14:48:10|9725.6|9715.6|9725.4|9715.4|9725.6|9715.6|9723.4|9713.4|11
1651157300000|2022-04-28 14:48:20|9725.6|9715.6|9724.9|9714.9|9725.9|9715.9|9724.4|9714.4|9
1651157310000|2022-04-28 14:48:30|9725.1|9715.1|9725.6|9715.6|9725.6|9715.6|9724.4|9714.4|13
1651157320000|2022-04-28 14:48:40|9725.4|9715.4|9725.1|9715.1|9725.4|9715.4|9724.1|9714.1|6
1651157330000|2022-04-28 14:48:50|9724.9|9714.9|9724.4|9714.4|9724.9|9714.9|9724.4|9714.4|6
1651157340000|2022-04-28 14:49:00|9726.4|9716.4|9728.1|9718.1|9729.1|9719.1|9726.4|9716.4|18
1651157350000|2022-04-28 14:49:10|9727.9|9717.9|9728.1|9718.1|9728.1|9718.1|9726.9|9716.9|12
1651157360000|2022-04-28 14:49:20|9729.1|9719.1|9728.1|9718.1|9729.1|9719.1|9728.1|9718.1|9
1651157370000|2022-04-28 14:49:30|9727.9|9717.9|9728.4|9718.4|9728.4|9718.4|9726.6|9716.6|5
1651157380000|2022-04-28 14:49:40|9728.6|9718.6|9731.9|9721.9|9732.4|9722.4|9728.4|9718.4|5
1651157390000|2022-04-28 14:49:50|9732.1|9722.1|9731.9|9721.9|9732.1|9722.1|9731.6|9721.6|5
1651157400000|2022-04-28 14:50:00|9731.6|9721.6|9731.6|9721.6|9731.9|9721.9|9731.1|9721.1|7
1651157410000|2022-04-28 14:50:10|9731.4|9721.4|9729.9|9719.9|9731.4|9721.4|9729.4|9719.4|6
1651157420000|2022-04-28 14:50:20|9729.1|9719.1|9731.1|9721.1|9731.6|9721.6|9729.1|9719.1|8
1651157430000|2022-04-28 14:50:30|9730.9|9720.9|9730.9|9720.9|9731.4|9721.4|9730.6|9720.6|5
1651157440000|2022-04-28 14:50:40|9730.6|9720.6|9731.9|9721.9|9732.4|9722.4|9730.6|9720.6|7
1651157450000|2022-04-28 14:50:50|9731.6|9721.6|9731.9|9721.9|9731.9|9721.9|9731.4|9721.4|4
1651157460000|2022-04-28 14:51:00|9731.6|9721.6|9731.4|9721.4|9731.9|9721.9|9731.4|9721.4|3
1651157470000|2022-04-28 14:51:10|9731.6|9721.6|9732.6|9722.6|9732.6|9722.6|9731.4|9721.4|6
1651157480000|2022-04-28 14:51:20|9733.1|9723.1|9737.1|9727.1|9737.4|9727.4|9733.1|9723.1|16
1651157490000|2022-04-28 14:51:30|9737.4|9727.4|9738.4|9728.4|9739.1|9729.1|9737.1|9727.1|15
1651157500000|2022-04-28 14:51:40|9738.6|9728.6|9736.6|9726.6|9739.1|9729.1|9736.4|9726.4|12
1651157510000|2022-04-28 14:51:50|9736.9|9726.9|9736.6|9726.6|9736.9|9726.9|9736.6|9726.6|2
1651157520000|2022-04-28 14:52:00|9736.4|9726.4|9735.6|9725.6|9736.4|9726.4|9735.4|9725.4|6
1651157530000|2022-04-28 14:52:10|9735.9|9725.9|9737.4|9727.4|9737.4|9727.4|9735.9|9725.9|7
1651157540000|2022-04-28 14:52:20|9738.9|9728.9|9738.6|9728.6|9738.9|9728.9|9738.6|9728.6|4
1651157550000|2022-04-28 14:52:30|9738.1|9728.1|9737.6|9727.6|9738.1|9728.1|9737.6|9727.6|2
1651157560000|2022-04-28 14:52:40|9737.9|9727.9|9739.9|9729.9|9740.6|9730.6|9737.6|9727.6|10
1651157570000|2022-04-28 14:52:50|9739.4|9729.4|9740.1|9730.1|9740.1|9730.1|9739.1|9729.1|7
1651157580000|2022-04-28 14:53:00|9739.6|9729.6|9740.1|9730.1|9740.1|9730.1|9739.1|9729.1|5
1651157590000|2022-04-28 14:53:10|9740.6|9730.6|9741.1|9731.1|9741.1|9731.1|9740.1|9730.1|10
1651157600000|2022-04-28 14:53:20|9740.9|9730.9|9740.1|9730.1|9740.9|9730.9|9740.1|9730.1|5
1651157610000|2022-04-28 14:53:30|9739.9|9729.9|9743.4|9733.4|9744.9|9734.9|9739.9|9729.9|15
1651157620000|2022-04-28 14:53:40|9743.1|9733.1|9740.9|9730.9|9743.6|9733.6|9740.9|9730.9|12
1651157630000|2022-04-28 14:53:50|9740.6|9730.6|9738.6|9728.6|9740.6|9730.6|9738.1|9728.1|11
1651157640000|2022-04-28 14:54:00|9738.9|9728.9|9742.1|9732.1|9742.6|9732.6|9738.9|9728.9|18
1651157650000|2022-04-28 14:54:10|9742.4|9732.4|9741.6|9731.6|9742.4|9732.4|9741.6|9731.6|4
1651157660000|2022-04-28 14:54:20|9741.4|9731.4|9740.9|9730.9|9741.4|9731.4|9739.9|9729.9|8
1651157670000|2022-04-28 14:54:30|9740.6|9730.6|9741.1|9731.1|9741.6|9731.6|9740.6|9730.6|5
1651157680000|2022-04-28 14:54:40|9740.6|9730.6|9740.9|9730.9|9741.1|9731.1|9740.6|9730.6|6
1651157690000|2022-04-28 14:54:50|9741.1|9731.1|9740.9|9730.9|9741.4|9731.4|9740.9|9730.9|6
1651157700000|2022-04-28 14:55:00|9741.9|9731.9|9737.9|9727.9|9741.9|9731.9|9737.9|9727.9|11
1651157710000|2022-04-28 14:55:10|9738.1|9728.1|9740.1|9730.1|9740.1|9730.1|9738.1|9728.1|5
1651157720000|2022-04-28 14:55:20|9739.4|9729.4|9740.1|9730.1|9740.1|9730.1|9739.1|9729.1|8
1651157730000|2022-04-28 14:55:30|9739.9|9729.9|9739.9|9729.9|9742.1|9732.1|9739.4|9729.4|12
1651157740000|2022-04-28 14:55:40|9739.6|9729.6|9739.9|9729.9|9739.9|9729.9|9739.1|9729.1|8
1651157750000|2022-04-28 14:55:50|9740.4|9730.4|9743.6|9733.6|9743.6|9733.6|9739.6|9729.6|15
1651157760000|2022-04-28 14:56:00|9743.9|9733.9|9744.6|9734.6|9746.4|9736.4|9743.9|9733.9|13
1651157770000|2022-04-28 14:56:10|9744.1|9734.1|9747.4|9737.4|9747.6|9737.6|9744.1|9734.1|10
1651157780000|2022-04-28 14:56:20|9745.9|9735.9|9745.9|9735.9|9746.4|9736.4|9743.9|9733.9|17
1651157790000|2022-04-28 14:56:30|9745.6|9735.6|9743.6|9733.6|9745.6|9735.6|9743.4|9733.4|13
1651157800000|2022-04-28 14:56:40|9743.9|9733.9|9746.9|9736.9|9747.9|9737.9|9743.9|9733.9|16
1651157810000|2022-04-28 14:56:50|9746.6|9736.6|9747.1|9737.1|9747.9|9737.9|9746.6|9736.6|12
1651157820000|2022-04-28 14:57:00|9746.9|9736.9|9746.9|9736.9|9746.9|9736.9|9746.4|9736.4|10
1651157830000|2022-04-28 14:57:10|9746.6|9736.6|9746.4|9736.4|9747.4|9737.4|9746.1|9736.1|5
1651157840000|2022-04-28 14:57:20|9746.1|9736.1|9746.4|9736.4|9746.4|9736.4|9745.9|9735.9|7
1651157850000|2022-04-28 14:57:30|9746.1|9736.1|9747.1|9737.1|9747.4|9737.4|9746.1|9736.1|10
1651157860000|2022-04-28 14:57:40|9746.6|9736.6|9747.9|9737.9|9747.9|9737.9|9746.6|9736.6|11
1651157870000|2022-04-28 14:57:50|9748.1|9738.1|9747.9|9737.9|9748.6|9738.6|9747.6|9737.6|8
1651157880000|2022-04-28 14:58:00|9747.6|9737.6|9747.6|9737.6|9747.6|9737.6|9747.6|9737.6|1
1651157890000|2022-04-28 14:58:10|9746.9|9736.9|9746.6|9736.6|9747.1|9737.1|9746.6|9736.6|6
1651157900000|2022-04-28 14:58:20|9746.4|9736.4|9739.1|9729.1|9746.6|9736.6|9739.1|9729.1|21
1651157910000|2022-04-28 14:58:30|9738.9|9728.9|9739.4|9729.4|9739.9|9729.9|9738.9|9728.9|7
1651157920000|2022-04-28 14:58:40|9739.6|9729.6|9742.4|9732.4|9742.4|9732.4|9739.4|9729.4|10
1651157930000|2022-04-28 14:58:50|9742.6|9732.6|9737.4|9727.4|9742.9|9732.9|9737.4|9727.4|16
1651157940000|2022-04-28 14:59:00|9737.1|9727.1|9735.6|9725.6|9737.6|9727.6|9735.4|9725.4|10
1651157950000|2022-04-28 14:59:10|9736.1|9726.1|9733.9|9723.9|9736.4|9726.4|9733.9|9723.9|8
1651157960000|2022-04-28 14:59:20|9734.1|9724.1|9734.9|9724.9|9734.9|9724.9|9733.1|9723.1|13
1651157970000|2022-04-28 14:59:30|9735.1|9725.1|9734.6|9724.6|9736.9|9726.9|9734.6|9724.6|10
1651157980000|2022-04-28 14:59:40|9734.4|9724.4|9731.1|9721.1|9734.4|9724.4|9731.1|9721.1|17
1651157990000|2022-04-28 14:59:50|9732.4|9722.4|9732.9|9722.9|9733.1|9723.1|9731.6|9721.6|16
1651158000000|2022-04-28 15:00:00|9732.6|9722.6|9732.9|9722.9|9732.9|9722.9|9732.6|9722.6|2
1651158010000|2022-04-28 15:00:10|9732.6|9722.6|9730.6|9720.6|9732.9|9722.9|9730.6|9720.6|6
1651158020000|2022-04-28 15:00:20|9730.4|9720.4|9730.9|9720.9|9731.4|9721.4|9730.4|9720.4|6
1651158030000|2022-04-28 15:00:30|9730.6|9720.6|9730.6|9720.6|9730.9|9720.9|9730.6|9720.6|5
1651158040000|2022-04-28 15:00:40|9731.1|9721.1|9731.1|9721.1|9732.1|9722.1|9730.9|9720.9|6
1651158050000|2022-04-28 15:00:50|9730.9|9720.9|9731.6|9721.6|9731.6|9721.6|9730.6|9720.6|5
1651158060000|2022-04-28 15:01:00|9731.9|9721.9|9730.9|9720.9|9731.9|9721.9|9730.4|9720.4|9
1651158070000|2022-04-28 15:01:10|9730.6|9720.6|9731.1|9721.1|9732.1|9722.1|9730.6|9720.6|7
1651158080000|2022-04-28 15:01:20|9731.6|9721.6|9731.4|9721.4|9732.1|9722.1|9731.4|9721.4|10
1651158090000|2022-04-28 15:01:30|9731.1|9721.1|9731.1|9721.1|9731.4|9721.4|9730.9|9720.9|4
1651158100000|2022-04-28 15:01:40|9731.4|9721.4|9731.4|9721.4|9731.4|9721.4|9731.1|9721.1|3
1651158110000|2022-04-28 15:01:50|9731.9|9721.9|9733.1|9723.1|9733.1|9723.1|9731.9|9721.9|11
1651158120000|2022-04-28 15:02:00|9732.9|9722.9|9734.4|9724.4|9734.6|9724.6|9732.6|9722.6|9
1651158130000|2022-04-28 15:02:10|9734.6|9724.6|9733.6|9723.6|9734.6|9724.6|9732.6|9722.6|17
1651158140000|2022-04-28 15:02:20|9735.1|9725.1|9733.9|9723.9|9735.6|9725.6|9733.4|9723.4|10
1651158150000|2022-04-28 15:02:30|9733.6|9723.6|9733.1|9723.1|9733.9|9723.9|9731.6|9721.6|15
1651158160000|2022-04-28 15:02:40|9734.6|9724.6|9736.1|9726.1|9736.4|9726.4|9734.4|9724.4|11
1651158170000|2022-04-28 15:02:50|9736.4|9726.4|9737.9|9727.9|9738.9|9728.9|9736.4|9726.4|16
1651158180000|2022-04-28 15:03:00|9738.1|9728.1|9736.6|9726.6|9738.6|9728.6|9736.6|9726.6|10
1651158190000|2022-04-28 15:03:10|9736.1|9726.1|9733.6|9723.6|9736.1|9726.1|9733.4|9723.4|9
1651158200000|2022-04-28 15:03:20|9734.6|9724.6|9735.9|9725.9|9737.1|9727.1|9734.6|9724.6|13
1651158210000|2022-04-28 15:03:30|9735.6|9725.6|9739.1|9729.1|9739.1|9729.1|9735.1|9725.1|11
1651158220000|2022-04-28 15:03:40|9739.4|9729.4|9738.9|9728.9|9739.4|9729.4|9738.6|9728.6|4
1651158230000|2022-04-28 15:03:50|9739.9|9729.9|9737.1|9727.1|9741.1|9731.1|9736.9|9726.9|14
1651158240000|2022-04-28 15:04:00|9736.9|9726.9|9736.4|9726.4|9736.9|9726.9|9736.1|9726.1|6
1651158250000|2022-04-28 15:04:10|9736.1|9726.1|9733.9|9723.9|9736.1|9726.1|9733.9|9723.9|8
1651158260000|2022-04-28 15:04:20|9734.4|9724.4|9732.6|9722.6|9734.4|9724.4|9732.6|9722.6|7
1651158270000|2022-04-28 15:04:30|9732.4|9722.4|9733.6|9723.6|9734.4|9724.4|9732.4|9722.4|10
1651158280000|2022-04-28 15:04:40|9733.4|9723.4|9733.4|9723.4|9733.6|9723.6|9733.4|9723.4|5
1651158290000|2022-04-28 15:04:50|9733.1|9723.1|9733.6|9723.6|9734.1|9724.1|9733.1|9723.1|5
1651158300000|2022-04-28 15:05:00|9733.4|9723.4|9732.4|9722.4|9733.4|9723.4|9731.6|9721.6|7
1651158310000|2022-04-28 15:05:10|9733.3|9723.3|9732.9|9722.9|9733.6|9723.6|9732.4|9722.4|15
1651158320000|2022-04-28 15:05:20|9732.6|9722.6|9730.9|9720.9|9732.6|9722.6|9730.9|9720.9|8
1651158330000|2022-04-28 15:05:30|9731.1|9721.1|9732.4|9722.4|9732.6|9722.6|9731.1|9721.1|9
1651158340000|2022-04-28 15:05:40|9732.6|9722.6|9732.1|9722.1|9734.4|9724.4|9732.1|9722.1|12
1651158350000|2022-04-28 15:05:50|9732.4|9722.4|9732.4|9722.4|9732.6|9722.6|9732.1|9722.1|11
1651158360000|2022-04-28 15:06:00|9732.9|9722.9|9733.4|9723.4|9734.9|9724.9|9732.6|9722.6|13
1651158370000|2022-04-28 15:06:10|9733.6|9723.6|9731.6|9721.6|9733.6|9723.6|9731.4|9721.4|18
1651158380000|2022-04-28 15:06:20|9731.9|9721.9|9732.4|9722.4|9732.6|9722.6|9731.9|9721.9|5
1651158390000|2022-04-28 15:06:30|9732.9|9722.9|9736.4|9726.4|9736.9|9726.9|9732.9|9722.9|11
1651158400000|2022-04-28 15:06:40|9735.9|9725.9|9735.9|9725.9|9736.6|9726.6|9735.9|9725.9|8
1651158410000|2022-04-28 15:06:50|9736.1|9726.1|9736.6|9726.6|9736.6|9726.6|9736.1|9726.1|3
1651158420000|2022-04-28 15:07:00|9737.6|9727.6|9738.6|9728.6|9738.6|9728.6|9736.6|9726.6|9
1651158430000|2022-04-28 15:07:10|9739|9729|9738.6|9728.6|9739.4|9729.4|9738.6|9728.6|5
1651158440000|2022-04-28 15:07:20|9738.1|9728.1|9738.1|9728.1|9738.4|9728.4|9737.1|9727.1|9
1651158450000|2022-04-28 15:07:30|9738.4|9728.4|9739.1|9729.1|9739.4|9729.4|9738.1|9728.1|9
1651158460000|2022-04-28 15:07:40|9739.4|9729.4|9740.9|9730.9|9741.4|9731.4|9739.4|9729.4|10
1651158470000|2022-04-28 15:07:50|9740.6|9730.6|9740.4|9730.4|9741.1|9731.1|9740.4|9730.4|7
1651158480000|2022-04-28 15:08:00|9740.6|9730.6|9737.4|9727.4|9740.9|9730.9|9737.1|9727.1|8
1651158490000|2022-04-28 15:08:10|9737.9|9727.9|9737.9|9727.9|9738.6|9728.6|9737.9|9727.9|11
1651158500000|2022-04-28 15:08:20|9738.1|9728.1|9737.9|9727.9|9738.1|9728.1|9737.9|9727.9|2
1651158510000|2022-04-28 15:08:30|9738.1|9728.1|9736.4|9726.4|9738.4|9728.4|9736.4|9726.4|11
1651158520000|2022-04-28 15:08:40|9735.4|9725.4|9734.4|9724.4|9735.9|9725.9|9734.4|9724.4|10
1651158530000|2022-04-28 15:08:50|9734.6|9724.6|9736.4|9726.4|9736.6|9726.6|9734.6|9724.6|12
1651158540000|2022-04-28 15:09:00|9736.6|9726.6|9736.1|9726.1|9736.9|9726.9|9736.1|9726.1|5
1651158550000|2022-04-28 15:09:10|9735.9|9725.9|9735.1|9725.1|9736.1|9726.1|9735.1|9725.1|6
1651158560000|2022-04-28 15:09:20|9735.4|9725.4|9736.6|9726.6|9736.9|9726.9|9735.4|9725.4|9
1651158570000|2022-04-28 15:09:30|9736.4|9726.4|9734.1|9724.1|9736.6|9726.6|9734.1|9724.1|15
1651158580000|2022-04-28 15:09:40|9733.9|9723.9|9733.9|9723.9|9734.1|9724.1|9733.6|9723.6|7
1651158590000|2022-04-28 15:09:50|9733.6|9723.6|9732.9|9722.9|9733.6|9723.6|9732.9|9722.9|7
1651158600000|2022-04-28 15:10:00|9733.1|9723.1|9732.6|9722.6|9733.1|9723.1|9730.9|9720.9|20
1651158610000|2022-04-28 15:10:10|9732.9|9722.9|9732.4|9722.4|9733.1|9723.1|9732.4|9722.4|13
1651158620000|2022-04-28 15:10:20|9731.9|9721.9|9732.1|9722.1|9732.1|9722.1|9731.9|9721.9|2
1651158630000|2022-04-28 15:10:30|9733.1|9723.1|9733.1|9723.1|9733.4|9723.4|9732.9|9722.9|5
1651158640000|2022-04-28 15:10:40|9733.4|9723.4|9732.9|9722.9|9733.6|9723.6|9732.9|9722.9|4
1651158650000|2022-04-28 15:10:50|9732.4|9722.4|9732.6|9722.6|9732.6|9722.6|9731.1|9721.1|8
1651158660000|2022-04-28 15:11:00|9732.9|9722.9|9734.1|9724.1|9735.6|9725.6|9732.6|9722.6|16
1651158670000|2022-04-28 15:11:10|9733.9|9723.9|9733.1|9723.1|9733.9|9723.9|9732.6|9722.6|9
1651158680000|2022-04-28 15:11:20|9733.4|9723.4|9734.6|9724.6|9734.9|9724.9|9733.4|9723.4|8
1651158690000|2022-04-28 15:11:30|9735.6|9725.6|9734.9|9724.9|9736.6|9726.6|9734.6|9724.6|12
1651158700000|2022-04-28 15:11:40|9734.6|9724.6|9735.1|9725.1|9735.1|9725.1|9733.9|9723.9|8
1651158710000|2022-04-28 15:11:50|9734.9|9724.9|9736.4|9726.4|9736.4|9726.4|9734.1|9724.1|7
1651158720000|2022-04-28 15:12:00|9736.1|9726.1|9734.4|9724.4|9736.1|9726.1|9734.4|9724.4|9
1651158730000|2022-04-28 15:12:10|9734.6|9724.6|9735.1|9725.1|9735.9|9725.9|9733.9|9723.9|9
1651158740000|2022-04-28 15:12:20|9734.9|9724.9|9735.1|9725.1|9735.1|9725.1|9734.4|9724.4|6
1651158750000|2022-04-28 15:12:30|9735.4|9725.4|9740.4|9730.4|9740.6|9730.6|9735.4|9725.4|8
1651158760000|2022-04-28 15:12:40|9739.6|9729.6|9739.4|9729.4|9739.9|9729.9|9739.1|9729.1|11
1651158770000|2022-04-28 15:12:50|9739.1|9729.1|9737.6|9727.6|9739.4|9729.4|9736.9|9726.9|14
1651158780000|2022-04-28 15:13:00|9737.4|9727.4|9739.1|9729.1|9739.9|9729.9|9737.4|9727.4|8
1651158790000|2022-04-28 15:13:10|9738.9|9728.9|9739.1|9729.1|9739.9|9729.9|9738.9|9728.9|9
1651158800000|2022-04-28 15:13:20|9738.9|9728.9|9739.4|9729.4|9739.9|9729.9|9737.6|9727.6|6
1651158810000|2022-04-28 15:13:30|9738.4|9728.4|9737.1|9727.1|9738.4|9728.4|9737.1|9727.1|4
1651158830000|2022-04-28 15:13:50|9736.9|9726.9|9736.6|9726.6|9737.4|9727.4|9736.1|9726.1|9
1651158840000|2022-04-28 15:14:00|9736.4|9726.4|9735.6|9725.6|9737.4|9727.4|9735.1|9725.1|11
1651158850000|2022-04-28 15:14:10|9735.4|9725.4|9740.4|9730.4|9740.6|9730.6|9735.4|9725.4|8
1651158860000|2022-04-28 15:14:20|9739.6|9729.6|9739.1|9729.1|9739.6|9729.6|9738.6|9728.6|7
1651158870000|2022-04-28 15:14:30|9738.6|9728.6|9739.1|9729.1|9739.1|9729.1|9738.6|9728.6|6
1651158880000|2022-04-28 15:14:40|9738.9|9728.9|9739.1|9729.1|9739.1|9729.1|9737.9|9727.9|7
1651158890000|2022-04-28 15:14:50|9739.6|9729.6|9740.9|9730.9|9741.1|9731.1|9739.6|9729.6|9
1651158900000|2022-04-28 15:15:00|9740.6|9730.6|9739.1|9729.1|9740.9|9730.9|9739.1|9729.1|9
1651158910000|2022-04-28 15:15:10|9739.6|9729.6|9739.4|9729.4|9739.9|9729.9|9739.1|9729.1|12
1651158920000|2022-04-28 15:15:20|9739.6|9729.6|9739.9|9729.9|9739.9|9729.9|9739.4|9729.4|9
1651158930000|2022-04-28 15:15:30|9740.1|9730.1|9741.4|9731.4|9741.4|9731.4|9740.1|9730.1|7
1651158940000|2022-04-28 15:15:40|9740.9|9730.9|9740.6|9730.6|9740.9|9730.9|9740.4|9730.4|4
1651158950000|2022-04-28 15:15:50|9740.4|9730.4|9740.1|9730.1|9740.4|9730.4|9739.1|9729.1|10
1651158960000|2022-04-28 15:16:00|9739.1|9729.1|9739.1|9729.1|9739.1|9729.1|9738.6|9728.6|5
1651158970000|2022-04-28 15:16:10|9738.9|9728.9|9738.1|9728.1|9738.9|9728.9|9737.9|9727.9|4
1651158980000|2022-04-28 15:16:20|9737.9|9727.9|9738.4|9728.4|9738.9|9728.9|9737.4|9727.4|10
1651158990000|2022-04-28 15:16:30|9738.6|9728.6|9738.4|9728.4|9738.6|9728.6|9738.1|9728.1|10
1651159000000|2022-04-28 15:16:40|9738.1|9728.1|9739.9|9729.9|9739.9|9729.9|9737.6|9727.6|10
1651159010000|2022-04-28 15:16:50|9739.6|9729.6|9740.1|9730.1|9740.1|9730.1|9739.4|9729.4|6
1651159020000|2022-04-28 15:17:00|9740.4|9730.4|9740.1|9730.1|9740.6|9730.6|9739.9|9729.9|9
1651159030000|2022-04-28 15:17:10|9739.9|9729.9|9736.4|9726.4|9740.1|9730.1|9736.4|9726.4|8
1651159040000|2022-04-28 15:17:20|9736.6|9726.6|9738.9|9728.9|9739.1|9729.1|9736.4|9726.4|11
1651159050000|2022-04-28 15:17:30|9739.1|9729.1|9739.1|9729.1|9739.1|9729.1|9738.6|9728.6|6
1651159060000|2022-04-28 15:17:40|9739.6|9729.6|9739.9|9729.9|9739.9|9729.9|9738.9|9728.9|5
1651159070000|2022-04-28 15:17:50|9739.6|9729.6|9738.4|9728.4|9740.1|9730.1|9738.1|9728.1|10
1651159080000|2022-04-28 15:18:00|9737.9|9727.9|9740.9|9730.9|9741.6|9731.6|9737.9|9727.9|7
1651159090000|2022-04-28 15:18:10|9740.6|9730.6|9740.9|9730.9|9741.6|9731.6|9740.6|9730.6|5
1651159100000|2022-04-28 15:18:20|9741.1|9731.1|9740.1|9730.1|9741.1|9731.1|9739.6|9729.6|6
1651159110000|2022-04-28 15:18:30|9739.6|9729.6|9740.1|9730.1|9740.4|9730.4|9739.6|9729.6|4
1651159120000|2022-04-28 15:18:40|9739.6|9729.6|9741.6|9731.6|9741.6|9731.6|9738.6|9728.6|13
1651159130000|2022-04-28 15:18:50|9741.9|9731.9|9741.9|9731.9|9742.6|9732.6|9741.1|9731.1|11
1651159140000|2022-04-28 15:19:00|9742.1|9732.1|9741.9|9731.9|9742.1|9732.1|9741.4|9731.4|8
1651159150000|2022-04-28 15:19:10|9740.9|9730.9|9742.1|9732.1|9742.6|9732.6|9740.9|9730.9|11
1651159160000|2022-04-28 15:19:20|9741.9|9731.9|9742.4|9732.4|9742.4|9732.4|9741.9|9731.9|3
1651159170000|2022-04-28 15:19:30|9742.1|9732.1|9742.9|9732.9|9742.9|9732.9|9742.1|9732.1|5
1651159180000|2022-04-28 15:19:40|9742.6|9732.6|9742.6|9732.6|9742.6|9732.6|9742.6|9732.6|1
1651159190000|2022-04-28 15:19:50|9742.1|9732.1|9742.6|9732.6|9742.9|9732.9|9742.1|9732.1|3
1651159200000|2022-04-28 15:20:00|9742.9|9732.9|9744.9|9734.9|9745.4|9735.4|9742.6|9732.6|13
1651159210000|2022-04-28 15:20:10|9744.6|9734.6|9744.9|9734.9|9745.1|9735.1|9744.4|9734.4|5
1651159220000|2022-04-28 15:20:20|9745.1|9735.1|9744.4|9734.4|9745.1|9735.1|9744.4|9734.4|13
1651159230000|2022-04-28 15:20:30|9744.6|9734.6|9744.1|9734.1|9744.6|9734.6|9744.1|9734.1|5
1651159250000|2022-04-28 15:20:50|9744.4|9734.4|9743.6|9733.6|9744.4|9734.4|9743.4|9733.4|12
1651159260000|2022-04-28 15:21:00|9743.9|9733.9|9743.6|9733.6|9744.1|9734.1|9743.6|9733.6|4
1651159270000|2022-04-28 15:21:10|9743.1|9733.1|9744.1|9734.1|9744.1|9734.1|9743.1|9733.1|7
1651159280000|2022-04-28 15:21:20|9744.4|9734.4|9746.6|9736.6|9746.6|9736.6|9743.9|9733.9|8
1651159290000|2022-04-28 15:21:30|9746.9|9736.9|9745.6|9735.6|9747.4|9737.4|9745.4|9735.4|9
1651159300000|2022-04-28 15:21:40|9745.4|9735.4|9745.6|9735.6|9745.6|9735.6|9745.4|9735.4|2
1651159310000|2022-04-28 15:21:50|9745.4|9735.4|9743.6|9733.6|9745.4|9735.4|9743.1|9733.1|9
1651159320000|2022-04-28 15:22:00|9743.9|9733.9|9745.6|9735.6|9745.6|9735.6|9743.9|9733.9|11
1651159330000|2022-04-28 15:22:10|9745.9|9735.9|9745.6|9735.6|9745.9|9735.9|9745.6|9735.6|10
1651159340000|2022-04-28 15:22:20|9745.9|9735.9|9746.1|9736.1|9746.1|9736.1|9745.6|9735.6|4
1651159350000|2022-04-28 15:22:30|9746.4|9736.4|9746.4|9736.4|9746.6|9736.6|9746.1|9736.1|9
1651159360000|2022-04-28 15:22:40|9746.1|9736.1|9748.4|9738.4|9750.4|9740.4|9746.1|9736.1|11
1651159370000|2022-04-28 15:22:50|9748.1|9738.1|9747.9|9737.9|9748.4|9738.4|9747.4|9737.4|13
1651159380000|2022-04-28 15:23:00|9748.4|9738.4|9749.1|9739.1|9750.4|9740.4|9748.4|9738.4|16
1651159390000|2022-04-28 15:23:10|9748.9|9738.9|9750.4|9740.4|9751.1|9741.1|9747.9|9737.9|9
1651159400000|2022-04-28 15:23:20|9750.1|9740.1|9750.1|9740.1|9750.9|9740.9|9749.6|9739.6|9
1651159410000|2022-04-28 15:23:30|9750.4|9740.4|9750.1|9740.1|9750.4|9740.4|9750.1|9740.1|4
1651159420000|2022-04-28 15:23:40|9750.4|9740.4|9751.1|9741.1|9751.6|9741.6|9749.9|9739.9|12
1651159430000|2022-04-28 15:23:50|9750.9|9740.9|9749.9|9739.9|9750.9|9740.9|9749.9|9739.9|5
1651159440000|2022-04-28 15:24:00|9750.4|9740.4|9751.1|9741.1|9751.1|9741.1|9750.4|9740.4|2
1651159450000|2022-04-28 15:24:10|9750.9|9740.9|9751.1|9741.1|9751.4|9741.4|9750.4|9740.4|7
1651159460000|2022-04-28 15:24:20|9750.9|9740.9|9751.4|9741.4|9751.4|9741.4|9750.6|9740.6|8
1651159470000|2022-04-28 15:24:30|9751.1|9741.1|9749.9|9739.9|9751.1|9741.1|9749.9|9739.9|5
1651159480000|2022-04-28 15:24:40|9749.6|9739.6|9747.4|9737.4|9749.6|9739.6|9747.1|9737.1|7
1651159490000|2022-04-28 15:24:50|9747.6|9737.6|9749.9|9739.9|9750.1|9740.1|9747.6|9737.6|11
1651159500000|2022-04-28 15:25:00|9749.6|9739.6|9751.4|9741.4|9751.4|9741.4|9749.6|9739.6|8
1651159510000|2022-04-28 15:25:10|9751.1|9741.1|9751.4|9741.4|9751.6|9741.6|9750.9|9740.9|8
1651159520000|2022-04-28 15:25:20|9750.9|9740.9|9757.6|9747.6|9759.1|9749.1|9750.9|9740.9|13
1651159530000|2022-04-28 15:25:30|9757.4|9747.4|9756.9|9746.9|9758.6|9748.6|9756.1|9746.1|17
1651159540000|2022-04-28 15:25:40|9756.4|9746.4|9755.9|9745.9|9756.4|9746.4|9755.4|9745.4|4
1651159550000|2022-04-28 15:25:50|9756.1|9746.1|9755.9|9745.9|9756.1|9746.1|9754.6|9744.6|20
1651159560000|2022-04-28 15:26:00|9756.1|9746.1|9756.4|9746.4|9756.9|9746.9|9756.1|9746.1|6
1651159570000|2022-04-28 15:26:10|9755.9|9745.9|9755.4|9745.4|9755.9|9745.9|9755.4|9745.4|9
1651159580000|2022-04-28 15:26:20|9755.1|9745.1|9751.4|9741.4|9755.4|9745.4|9751.4|9741.4|16
1651159590000|2022-04-28 15:26:30|9751.6|9741.6|9748.9|9738.9|9751.6|9741.6|9748.6|9738.6|10
1651159600000|2022-04-28 15:26:40|9748.1|9738.1|9743.9|9733.9|9749.1|9739.1|9743.1|9733.1|13
1651159610000|2022-04-28 15:26:50|9743.6|9733.6|9742.4|9732.4|9743.6|9733.6|9742.4|9732.4|4
1651159620000|2022-04-28 15:27:00|9742.9|9732.9|9742.6|9732.6|9742.9|9732.9|9742.6|9732.6|4
1651159640000|2022-04-28 15:27:20|9742.9|9732.9|9743.6|9733.6|9743.6|9733.6|9741.9|9731.9|6
1651159650000|2022-04-28 15:27:30|9743.4|9733.4|9743.1|9733.1|9743.6|9733.6|9743.1|9733.1|4
1651159660000|2022-04-28 15:27:40|9743.4|9733.4|9742.9|9732.9|9743.9|9733.9|9742.9|9732.9|6
1651159670000|2022-04-28 15:27:50|9743.1|9733.1|9745.4|9735.4|9745.4|9735.4|9743.1|9733.1|15
1651159680000|2022-04-28 15:28:00|9745.1|9735.1|9746.4|9736.4|9748.4|9738.4|9745.1|9735.1|21
1651159690000|2022-04-28 15:28:10|9746.1|9736.1|9745.1|9735.1|9746.4|9736.4|9744.6|9734.6|9
1651159700000|2022-04-28 15:28:20|9744.4|9734.4|9743.4|9733.4|9744.4|9734.4|9743.4|9733.4|6
1651159710000|2022-04-28 15:28:30|9743.6|9733.6|9742.4|9732.4|9743.6|9733.6|9742.4|9732.4|5
1651159720000|2022-04-28 15:28:40|9742.6|9732.6|9744.6|9734.6|9746.1|9736.1|9742.6|9732.6|12
1651159730000|2022-04-28 15:28:50|9744.9|9734.9|9743.6|9733.6|9744.9|9734.9|9743.6|9733.6|8
1651159740000|2022-04-28 15:29:00|9744.1|9734.1|9744.6|9734.6|9744.6|9734.6|9744.1|9734.1|7
1651159750000|2022-04-28 15:29:10|9744.9|9734.9|9744.6|9734.6|9744.9|9734.9|9744.4|9734.4|7
1651159760000|2022-04-28 15:29:20|9744.9|9734.9|9744.9|9734.9|9745.6|9735.6|9744.6|9734.6|13
1651159770000|2022-04-28 15:29:30|9745.4|9735.4|9748.4|9738.4|9748.6|9738.6|9745.4|9735.4|11
1651159780000|2022-04-28 15:29:40|9748.6|9738.6|9746.1|9736.1|9748.6|9738.6|9746.1|9736.1|8
1651159790000|2022-04-28 15:29:50|9745.9|9735.9|9744.1|9734.1|9745.9|9735.9|9744.1|9734.1|4
1651159800000|2022-04-28 15:30:00|9745.1|9735.1|9742.4|9732.4|9747.1|9737.1|9742.4|9732.4|21
1651159810000|2022-04-28 15:30:10|9742.1|9732.1|9747.1|9737.1|9747.4|9737.4|9742.1|9732.1|19
1651159820000|2022-04-28 15:30:20|9746.4|9736.4|9743.4|9733.4|9747.1|9737.1|9743.1|9733.1|14
1651159830000|2022-04-28 15:30:30|9743.6|9733.6|9743.6|9733.6|9744.1|9734.1|9743.1|9733.1|11
1651159840000|2022-04-28 15:30:40|9743.9|9733.9|9744.4|9734.4|9744.9|9734.9|9743.6|9733.6|8
1651159850000|2022-04-28 15:30:50|9744.9|9734.9|9746.4|9736.4|9747.4|9737.4|9744.9|9734.9|14
1651159860000|2022-04-28 15:31:00|9746.1|9736.1|9743.1|9733.1|9746.1|9736.1|9743.1|9733.1|9
1651159870000|2022-04-28 15:31:10|9743.4|9733.4|9743.1|9733.1|9743.9|9733.9|9742.9|9732.9|13
1651159900000|2022-04-28 15:31:40|9742.9|9732.9|9743.6|9733.6|9743.6|9733.6|9741.9|9731.9|5
1651159910000|2022-04-28 15:31:50|9743.9|9733.9|9742.1|9732.1|9745.4|9735.4|9742.1|9732.1|11
1651159920000|2022-04-28 15:32:00|9741.9|9731.9|9737.9|9727.9|9741.9|9731.9|9735.6|9725.6|16
1651159930000|2022-04-28 15:32:10|9739.1|9729.1|9739.6|9729.6|9739.9|9729.9|9738.4|9728.4|16
1651159940000|2022-04-28 15:32:20|9739.9|9729.9|9741.6|9731.6|9743.3|9733.3|9739.9|9729.9|16
1651159950000|2022-04-28 15:32:30|9741.5|9731.5|9743.1|9733.1|9743.6|9733.6|9741.4|9731.4|10
1651159960000|2022-04-28 15:32:40|9742.5|9732.5|9744.1|9734.1|9744.6|9734.6|9741.9|9731.9|13
1651159970000|2022-04-28 15:32:50|9743.9|9733.9|9742.4|9732.4|9744.4|9734.4|9742.4|9732.4|13
1651159980000|2022-04-28 15:33:00|9742.1|9732.1|9740.4|9730.4|9742.1|9732.1|9740.1|9730.1|10
1651159990000|2022-04-28 15:33:10|9740.9|9730.9|9741.6|9731.6|9741.6|9731.6|9740.6|9730.6|7
1651160000000|2022-04-28 15:33:20|9741.1|9731.1|9740.9|9730.9|9741.6|9731.6|9740.9|9730.9|6
1651160010000|2022-04-28 15:33:30|9741.1|9731.1|9741|9731|9741.3|9731.3|9740.6|9730.6|4
1651160020000|2022-04-28 15:33:40|9740.5|9730.5|9741.6|9731.6|9741.6|9731.6|9739.9|9729.9|8
1651160030000|2022-04-28 15:33:50|9742.1|9732.1|9740.1|9730.1|9742.4|9732.4|9739.4|9729.4|10
1651160040000|2022-04-28 15:34:00|9740.4|9730.4|9741.1|9731.1|9741.1|9731.1|9740.1|9730.1|11
1651160050000|2022-04-28 15:34:10|9741.6|9731.6|9742.9|9732.9|9743.4|9733.4|9741.6|9731.6|11
1651160060000|2022-04-28 15:34:20|9742.6|9732.6|9742.1|9732.1|9743.1|9733.1|9742.1|9732.1|4
1651160070000|2022-04-28 15:34:30|9741.9|9731.9|9739.9|9729.9|9741.9|9731.9|9739.4|9729.4|9
1651160080000|2022-04-28 15:34:40|9739.6|9729.6|9739.9|9729.9|9739.9|9729.9|9739.4|9729.4|6
1651160090000|2022-04-28 15:34:50|9740.1|9730.1|9740.1|9730.1|9740.1|9730.1|9740.1|9730.1|1
1651160100000|2022-04-28 15:35:00|9740.4|9730.4|9741.9|9731.9|9742.1|9732.1|9740.4|9730.4|9
1651160110000|2022-04-28 15:35:10|9742.1|9732.1|9742.1|9732.1|9742.1|9732.1|9742.1|9732.1|1
1651160120000|2022-04-28 15:35:20|9741.9|9731.9|9742.1|9732.1|9742.1|9732.1|9741.9|9731.9|2
1651160130000|2022-04-28 15:35:30|9741.9|9731.9|9741.4|9731.4|9741.9|9731.9|9741.4|9731.4|3
1651160140000|2022-04-28 15:35:40|9740.6|9730.6|9740.9|9730.9|9740.9|9730.9|9740.6|9730.6|2
1651160150000|2022-04-28 15:35:50|9740.6|9730.6|9738.6|9728.6|9740.6|9730.6|9738.6|9728.6|7
1651160160000|2022-04-28 15:36:00|9738.9|9728.9|9738.6|9728.6|9739.1|9729.1|9738.4|9728.4|10
1651160170000|2022-04-28 15:36:10|9738.1|9728.1|9738.6|9728.6|9738.9|9728.9|9738.1|9728.1|4
1651160180000|2022-04-28 15:36:20|9738.4|9728.4|9737.1|9727.1|9738.4|9728.4|9736.1|9726.1|9
1651160190000|2022-04-28 15:36:30|9736.9|9726.9|9736.9|9726.9|9737.1|9727.1|9736.4|9726.4|9
1651160200000|2022-04-28 15:36:40|9736.6|9726.6|9736.4|9726.4|9737.1|9727.1|9736.4|9726.4|9
1651160210000|2022-04-28 15:36:50|9734.9|9724.9|9735.4|9725.4|9735.6|9725.6|9734.6|9724.6|7
1651160220000|2022-04-28 15:37:00|9735.1|9725.1|9734.4|9724.4|9735.9|9725.9|9734.4|9724.4|8
1651160230000|2022-04-28 15:37:10|9734.1|9724.1|9734.1|9724.1|9735.3|9725.3|9733.9|9723.9|7
1651160240000|2022-04-28 15:37:20|9735.1|9725.1|9734.1|9724.1|9735.1|9725.1|9734.1|9724.1|3
1651160250000|2022-04-28 15:37:30|9734.4|9724.4|9734.4|9724.4|9734.4|9724.4|9734.1|9724.1|3
1651160260000|2022-04-28 15:37:40|9734.6|9724.6|9734.4|9724.4|9734.6|9724.6|9733.6|9723.6|6
1651160270000|2022-04-28 15:37:50|9734.6|9724.6|9733.9|9723.9|9737.4|9727.4|9733.9|9723.9|13
1651160280000|2022-04-28 15:38:00|9733.6|9723.6|9733.6|9723.6|9735.6|9725.6|9733.6|9723.6|14
1651160290000|2022-04-28 15:38:10|9733.9|9723.9|9732.4|9722.4|9733.9|9723.9|9732.4|9722.4|7
1651160300000|2022-04-28 15:38:20|9732.6|9722.6|9732.1|9722.1|9732.9|9722.9|9732.1|9722.1|7
1651160310000|2022-04-28 15:38:30|9733.4|9723.4|9733.1|9723.1|9733.4|9723.4|9733.1|9723.1|10
1651160320000|2022-04-28 15:38:40|9733.4|9723.4|9733.1|9723.1|9733.4|9723.4|9732.6|9722.6|18
1651160330000|2022-04-28 15:38:50|9732.9|9722.9|9731.9|9721.9|9732.9|9722.9|9731.9|9721.9|4
1651160340000|2022-04-28 15:39:00|9732.9|9722.9|9732.1|9722.1|9732.9|9722.9|9732.1|9722.1|10
1651160350000|2022-04-28 15:39:10|9732.4|9722.4|9731.9|9721.9|9732.6|9722.6|9731.9|9721.9|6
1651160360000|2022-04-28 15:39:20|9732.1|9722.1|9729.9|9719.9|9732.1|9722.1|9728.9|9718.9|11
1651160370000|2022-04-28 15:39:30|9729.4|9719.4|9727.9|9717.9|9729.4|9719.4|9726.4|9716.4|14
1651160380000|2022-04-28 15:39:40|9727.6|9717.6|9726.4|9716.4|9727.9|9717.9|9725.9|9715.9|16
1651160390000|2022-04-28 15:39:50|9725.9|9715.9|9724.4|9714.4|9725.9|9715.9|9723.9|9713.9|15
1651160400000|2022-04-28 15:40:00|9724.1|9714.1|9723.9|9713.9|9724.4|9714.4|9723.9|9713.9|9
1651160410000|2022-04-28 15:40:10|9723.6|9713.6|9724.4|9714.4|9724.9|9714.9|9723.6|9713.6|14
1651160420000|2022-04-28 15:40:20|9724.9|9714.9|9723.4|9713.4|9724.9|9714.9|9723.4|9713.4|8
1651160430000|2022-04-28 15:40:30|9723.1|9713.1|9720.6|9710.6|9723.4|9713.4|9720.1|9710.1|9
1651160440000|2022-04-28 15:40:40|9720.4|9710.4|9720.6|9710.6|9721.1|9711.1|9720.4|9710.4|4
1651160450000|2022-04-28 15:40:50|9720.9|9710.9|9721.4|9711.4|9722.1|9712.1|9720.9|9710.9|7
1651160460000|2022-04-28 15:41:00|9721.6|9711.6|9721.4|9711.4|9721.9|9711.9|9721.1|9711.1|8
1651160470000|2022-04-28 15:41:10|9721.1|9711.1|9722.4|9712.4|9722.6|9712.6|9720.4|9710.4|9
1651160480000|2022-04-28 15:41:20|9722.6|9712.6|9721.6|9711.6|9722.6|9712.6|9721.4|9711.4|10
1651160490000|2022-04-28 15:41:30|9721.9|9711.9|9721.9|9711.9|9722.4|9712.4|9721.6|9711.6|8
1651160500000|2022-04-28 15:41:40|9722.1|9712.1|9721.4|9711.4|9722.1|9712.1|9721.1|9711.1|9
1651160510000|2022-04-28 15:41:50|9721.1|9711.1|9721.4|9711.4|9721.4|9711.4|9720.4|9710.4|7
1651160520000|2022-04-28 15:42:00|9720.4|9710.4|9720.6|9710.6|9721.6|9711.6|9720.4|9710.4|4
1651160530000|2022-04-28 15:42:10|9720.9|9710.9|9723.1|9713.1|9723.4|9713.4|9720.9|9710.9|6
1651160540000|2022-04-28 15:42:20|9723.6|9713.6|9724.4|9714.4|9724.4|9714.4|9723.4|9713.4|6
1651160550000|2022-04-28 15:42:30|9724.6|9714.6|9722.6|9712.6|9724.6|9714.6|9722.6|9712.6|6
1651160560000|2022-04-28 15:42:40|9722.4|9712.4|9722.1|9712.1|9722.6|9712.6|9722.1|9712.1|6
1651160570000|2022-04-28 15:42:50|9721.9|9711.9|9722.6|9712.6|9722.6|9712.6|9721.9|9711.9|2
1651160580000|2022-04-28 15:43:00|9722.4|9712.4|9721.1|9711.1|9722.4|9712.4|9720.9|9710.9|5
1651160590000|2022-04-28 15:43:10|9720.9|9710.9|9722.9|9712.9|9723.4|9713.4|9720.9|9710.9|6
1651160600000|2022-04-28 15:43:20|9722.6|9712.6|9723.4|9713.4|9723.9|9713.9|9722.6|9712.6|4
1651160610000|2022-04-28 15:43:30|9723.1|9713.1|9723.1|9713.1|9723.4|9713.4|9722.9|9712.9|10
1651160620000|2022-04-28 15:43:40|9722.9|9712.9|9723.6|9713.6|9723.6|9713.6|9722.9|9712.9|5
1651160630000|2022-04-28 15:43:50|9723.4|9713.4|9724.6|9714.6|9724.6|9714.6|9723.4|9713.4|5
1651160640000|2022-04-28 15:44:00|9724.9|9714.9|9724.1|9714.1|9724.9|9714.9|9724.1|9714.1|6
1651160650000|2022-04-28 15:44:10|9723.9|9713.9|9723.4|9713.4|9723.9|9713.9|9723.4|9713.4|3
1651160660000|2022-04-28 15:44:20|9723.6|9713.6|9722.9|9712.9|9723.9|9713.9|9722.9|9712.9|6
1651160670000|2022-04-28 15:44:30|9722.6|9712.6|9721.4|9711.4|9723.1|9713.1|9721.4|9711.4|14
1651160680000|2022-04-28 15:44:40|9721.6|9711.6|9720.9|9710.9|9721.6|9711.6|9720.4|9710.4|11
1651160690000|2022-04-28 15:44:50|9720.6|9710.6|9721.1|9711.1|9722.1|9712.1|9720.6|9710.6|6
1651160700000|2022-04-28 15:45:00|9720.9|9710.9|9720.4|9710.4|9720.9|9710.9|9720.1|9710.1|4
1651160710000|2022-04-28 15:45:10|9721.1|9711.1|9720.9|9710.9|9721.4|9711.4|9720.1|9710.1|8
1651160720000|2022-04-28 15:45:20|9720.1|9710.1|9718.4|9708.4|9721.6|9711.6|9718.4|9708.4|15
1651160730000|2022-04-28 15:45:30|9718.6|9708.6|9717.9|9707.9|9718.6|9708.6|9717.6|9707.6|6
1651160740000|2022-04-28 15:45:40|9718.6|9708.6|9718.9|9708.9|9718.9|9708.9|9718.4|9708.4|10
1651160750000|2022-04-28 15:45:50|9719.1|9709.1|9718.1|9708.1|9719.1|9709.1|9717.6|9707.6|9
1651160760000|2022-04-28 15:46:00|9718.4|9708.4|9716.6|9706.6|9718.4|9708.4|9716.6|9706.6|7
1651160770000|2022-04-28 15:46:10|9716.9|9706.9|9714.6|9704.6|9716.9|9706.9|9714.6|9704.6|12
1651160780000|2022-04-28 15:46:20|9714.1|9704.1|9714.9|9704.9|9714.9|9704.9|9713.4|9703.4|8
1651160790000|2022-04-28 15:46:30|9715.1|9705.1|9714.1|9704.1|9715.1|9705.1|9714.1|9704.1|6
1651160800000|2022-04-28 15:46:40|9714.4|9704.4|9714.1|9704.1|9715.1|9705.1|9713.6|9703.6|13
1651160810000|2022-04-28 15:46:50|9713.6|9703.6|9712.1|9702.1|9714.1|9704.1|9711.6|9701.6|17
1651160820000|2022-04-28 15:47:00|9712.4|9702.4|9712.4|9702.4|9712.6|9702.6|9711.9|9701.9|10
1651160830000|2022-04-28 15:47:10|9711.6|9701.6|9711.6|9701.6|9711.9|9701.9|9711.6|9701.6|3
1651160840000|2022-04-28 15:47:20|9711.4|9701.4|9711.1|9701.1|9711.4|9701.4|9710.4|9700.4|3
1651160850000|2022-04-28 15:47:30|9711.4|9701.4|9711.1|9701.1|9711.4|9701.4|9711.1|9701.1|2
1651160860000|2022-04-28 15:47:40|9711.4|9701.4|9713.1|9703.1|9713.4|9703.4|9711.4|9701.4|11
1651160870000|2022-04-28 15:47:50|9712.9|9702.9|9711.6|9701.6|9712.9|9702.9|9711.4|9701.4|8
1651160880000|2022-04-28 15:48:00|9711.1|9701.1|9712.1|9702.1|9712.1|9702.1|9711.1|9701.1|5
1651160890000|2022-04-28 15:48:10|9711.9|9701.9|9710.6|9700.6|9711.9|9701.9|9710.6|9700.6|6
1651160900000|2022-04-28 15:48:20|9710.4|9700.4|9710.9|9700.9|9711.1|9701.1|9710.1|9700.1|8
1651160910000|2022-04-28 15:48:30|9711.6|9701.6|9711.1|9701.1|9711.6|9701.6|9711.1|9701.1|2
1651160920000|2022-04-28 15:48:40|9710.6|9700.6|9710.6|9700.6|9710.9|9700.9|9710.4|9700.4|6
1651160930000|2022-04-28 15:48:50|9710.4|9700.4|9707.5|9697.5|9710.6|9700.6|9707.5|9697.5|7
1651160940000|2022-04-28 15:49:00|9707.6|9697.6|9706.6|9696.6|9707.6|9697.6|9706.6|9696.6|6
1651160950000|2022-04-28 15:49:10|9706.4|9696.4|9706.6|9696.6|9706.6|9696.6|9706.4|9696.4|4
1651160960000|2022-04-28 15:49:20|9706.4|9696.4|9701.4|9681.4|9706.6|9696.6|9695.9|9675.9|15
1651160970000|2022-04-28 15:49:30|9700.9|9680.9|9701.1|9681.1|9706.1|9686.1|9700.4|9680.4|21
1651160980000|2022-04-28 15:49:40|9701.6|9681.6|9707.6|9687.6|9708.6|9688.6|9701.6|9681.6|14
1651160990000|2022-04-28 15:49:50|9709.6|9689.6|9705.6|9685.6|9710.6|9690.6|9705.6|9685.6|7
1651161000000|2022-04-28 15:50:00|9705.1|9685.1|9701.4|9681.4|9705.9|9685.9|9700.9|9680.9|9
1651161010000|2022-04-28 15:50:10|9701.9|9681.9|9703.9|9683.9|9705.4|9685.4|9701.9|9681.9|9
1651161020000|2022-04-28 15:50:20|9704.9|9684.9|9705.1|9685.1|9706.4|9686.4|9704.6|9684.6|9
1651161030000|2022-04-28 15:50:30|9705.4|9685.4|9708.1|9688.1|9708.1|9688.1|9705.4|9685.4|4
1651161040000|2022-04-28 15:50:40|9707.9|9687.9|9708.9|9688.9|9709.4|9689.4|9707.4|9687.4|12
1651161050000|2022-04-28 15:50:50|9708.6|9688.6|9705.6|9685.6|9708.9|9688.9|9704.4|9684.4|13
1651161060000|2022-04-28 15:51:00|9705.4|9685.4|9702.6|9682.6|9706.4|9686.4|9702.6|9682.6|16
1651161070000|2022-04-28 15:51:10|9702.4|9682.4|9710.1|9690.1|9710.4|9690.4|9702.4|9682.4|18
1651161080000|2022-04-28 15:51:20|9710.4|9690.4|9710.6|9690.6|9710.6|9690.6|9709.4|9689.4|10
1651161090000|2022-04-28 15:51:30|9710.4|9690.4|9708.6|9688.6|9710.9|9690.9|9708.4|9688.4|9
1651161100000|2022-04-28 15:51:40|9708.4|9688.4|9702.8|9692.8|9708.4|9693|9702.5|9687.6|12
1651161110000|2022-04-28 15:51:50|9703|9693|9699.8|9689.8|9703|9693|9698.8|9688.8|9
1651161120000|2022-04-28 15:52:00|9699.5|9689.5|9698|9688|9699.5|9689.5|9697.8|9687.8|9
1651161130000|2022-04-28 15:52:10|9698.1|9688.1|9695.5|9685.5|9698.1|9688.1|9694.4|9684.4|15
1651161140000|2022-04-28 15:52:20|9697.3|9687.3|9692.6|9682.6|9697.6|9687.6|9691|9681|13
1651161150000|2022-04-28 15:52:30|9693|9683|9689.5|9679.5|9693|9683|9689.5|9679.5|9
1651161160000|2022-04-28 15:52:40|9689.4|9679.4|9688.9|9678.9|9689.9|9679.9|9688|9678|12
1651161170000|2022-04-28 15:52:50|9688.8|9678.8|9688.4|9678.4|9688.8|9678.8|9687|9677|11
1651161180000|2022-04-28 15:53:00|9688.1|9678.1|9688.4|9678.4|9689.5|9679.5|9687.8|9677.8|15
1651161190000|2022-04-28 15:53:10|9688.6|9678.6|9687.4|9677.4|9689.3|9679.3|9687.4|9677.4|13
1651161200000|2022-04-28 15:53:20|9689.1|9679.1|9686.6|9676.6|9689.1|9679.1|9686.6|9676.6|16
1651161210000|2022-04-28 15:53:30|9686.9|9676.9|9686.6|9676.6|9687.6|9677.6|9686|9676|16
1651161220000|2022-04-28 15:53:40|9686.5|9676.5|9686.4|9676.4|9687.1|9677.1|9685.4|9675.4|13
1651161230000|2022-04-28 15:53:50|9686|9676|9684.6|9674.6|9686.4|9676.4|9684.6|9674.6|19
1651161240000|2022-04-28 15:54:00|9685.4|9675.4|9686.3|9676.3|9686.4|9676.4|9684.4|9674.4|9
1651161250000|2022-04-28 15:54:10|9684.4|9674.4|9685|9675|9685.6|9675.6|9684.4|9674.4|7
1651161260000|2022-04-28 15:54:20|9684.5|9674.5|9686.3|9676.3|9686.3|9676.3|9684.4|9674.4|20
1651161270000|2022-04-28 15:54:30|9686|9676|9685.8|9675.8|9686.3|9676.3|9685.8|9675.8|15
1651161280000|2022-04-28 15:54:40|9685.9|9675.9|9687.6|9677.6|9687.6|9677.6|9685.6|9675.6|12
1651161290000|2022-04-28 15:54:50|9687.4|9677.4|9686.1|9676.1|9687.4|9677.4|9686.1|9676.1|6
1651161300000|2022-04-28 15:55:00|9685.9|9675.9|9686.4|9676.4|9686.4|9676.4|9684.9|9674.9|8
1651161310000|2022-04-28 15:55:10|9686.6|9676.6|9687.9|9677.9|9687.9|9677.9|9686.6|9676.6|9
1651161320000|2022-04-28 15:55:20|9687.6|9677.6|9688.4|9678.4|9688.6|9678.6|9686.6|9676.6|14
1651161330000|2022-04-28 15:55:30|9687.9|9677.9|9694.8|9684.8|9697.1|9687.1|9687.9|9677.9|23
1651161340000|2022-04-28 15:55:40|9695|9685|9694.1|9684.1|9695|9685|9693|9683|11
1651161350000|2022-04-28 15:55:50|9694|9684|9694.4|9684.4|9694.9|9684.9|9693.1|9683.1|10
1651161360000|2022-04-28 15:56:00|9695.4|9685.4|9696.4|9686.4|9697.6|9687.6|9695.4|9685.4|11
1651161370000|2022-04-28 15:56:10|9696.1|9686.1|9698.9|9688.9|9699.4|9689.4|9695.9|9685.9|14
1651161380000|2022-04-28 15:56:20|9698.6|9688.6|9699.1|9689.1|9699.1|9689.1|9698.6|9688.6|4
1651161390000|2022-04-28 15:56:30|9698.6|9688.6|9695.9|9685.9|9699.1|9689.1|9695.9|9685.9|16
1651161400000|2022-04-28 15:56:40|9696.1|9686.1|9696.1|9686.1|9696.1|9686.1|9696.1|9686.1|1
1651161410000|2022-04-28 15:56:50|9695.4|9685.4|9692.9|9682.9|9696.1|9686.1|9691.1|9681.1|10
1651161420000|2022-04-28 15:57:00|9692.4|9682.4|9691.6|9681.6|9692.9|9682.9|9690.6|9680.6|10
1651161430000|2022-04-28 15:57:10|9691.4|9681.4|9689.9|9679.9|9691.4|9681.4|9689.9|9679.9|6
1651161440000|2022-04-28 15:57:20|9689.6|9679.6|9691.1|9681.1|9691.1|9681.1|9689.6|9679.6|5
1651161450000|2022-04-28 15:57:30|9690.1|9680.1|9690.1|9680.1|9691.4|9681.4|9690.1|9680.1|11
1651161460000|2022-04-28 15:57:40|9689.9|9679.9|9690.9|9680.9|9691.1|9681.1|9689.4|9679.4|7
1651161470000|2022-04-28 15:57:50|9691.1|9681.1|9690.9|9680.9|9691.1|9681.1|9689.6|9679.6|13
1651161480000|2022-04-28 15:58:00|9691.9|9681.9|9690.1|9680.1|9693.9|9683.9|9689.9|9679.9|17
1651161490000|2022-04-28 15:58:10|9690.4|9680.4|9690.4|9680.4|9690.4|9680.4|9690.1|9680.1|3
1651161500000|2022-04-28 15:58:20|9690.1|9680.1|9690.1|9680.1|9691.1|9681.1|9689.9|9679.9|11
1651161510000|2022-04-28 15:58:30|9690.4|9680.4|9693.9|9683.9|9693.9|9683.9|9690.1|9680.1|10
1651161520000|2022-04-28 15:58:40|9694.1|9684.1|9694.1|9684.1|9694.4|9684.4|9693.6|9683.6|14
1651161530000|2022-04-28 15:58:50|9693.9|9683.9|9694.4|9684.4|9694.4|9684.4|9693.9|9683.9|7
1651161540000|2022-04-28 15:59:00|9694.9|9684.9|9694.6|9684.6|9696.1|9686.1|9694.6|9684.6|10
1651161550000|2022-04-28 15:59:10|9694.4|9684.4|9694.9|9684.9|9694.9|9684.9|9693.6|9683.6|5
1651161560000|2022-04-28 15:59:20|9694.6|9684.6|9695.1|9685.1|9695.1|9685.1|9694.6|9684.6|3
1651161570000|2022-04-28 15:59:30|9694.9|9684.9|9694.9|9684.9|9695.1|9685.1|9694.6|9684.6|11
1651161580000|2022-04-28 15:59:40|9694.6|9684.6|9693.4|9683.4|9694.6|9684.6|9693.4|9683.4|6
1651161590000|2022-04-28 15:59:50|9693.9|9683.9|9697.1|9687.1|9697.1|9687.1|9693.9|9683.9|7
1651161600000|2022-04-28 16:00:00|9697.4|9687.4|9695.4|9685.4|9697.6|9687.6|9695.4|9685.4|16
1651161610000|2022-04-28 16:00:10|9695.1|9685.1|9693.9|9683.9|9695.1|9685.1|9693.9|9683.9|10
1651161620000|2022-04-28 16:00:20|9693.6|9683.6|9692.6|9682.6|9693.6|9683.6|9692.6|9682.6|6
1651161630000|2022-04-28 16:00:30|9692.9|9682.9|9693.1|9683.1|9693.1|9683.1|9692.9|9682.9|2
1651161640000|2022-04-28 16:00:40|9692.9|9682.9|9692.9|9682.9|9693.1|9683.1|9692.9|9682.9|3
1651161650000|2022-04-28 16:00:50|9693.1|9683.1|9692.4|9682.4|9693.4|9683.4|9692.4|9682.4|8
1651161660000|2022-04-28 16:01:00|9692.1|9682.1|9690.9|9680.9|9692.1|9682.1|9690.4|9680.4|13
1651161670000|2022-04-28 16:01:10|9690.4|9680.4|9689.9|9679.9|9690.6|9680.6|9689.9|9679.9|5
1651161680000|2022-04-28 16:01:20|9690.1|9680.1|9690.1|9680.1|9690.1|9680.1|9690.1|9680.1|1
1651161690000|2022-04-28 16:01:30|9689.9|9679.9|9689.9|9679.9|9690.1|9680.1|9689.9|9679.9|3
1651161700000|2022-04-28 16:01:40|9690.4|9680.4|9690.4|9680.4|9691.9|9681.9|9689.9|9679.9|10
1651161710000|2022-04-28 16:01:50|9689.6|9679.6|9689.4|9679.4|9689.9|9679.9|9689.4|9679.4|6
1651161720000|2022-04-28 16:02:00|9689.6|9679.6|9687.4|9677.4|9689.6|9679.6|9686.6|9676.6|13
1651161730000|2022-04-28 16:02:10|9687.1|9677.1|9688.1|9678.1|9688.1|9678.1|9686.9|9676.9|10
1651161740000|2022-04-28 16:02:20|9688.6|9678.6|9688.4|9678.4|9688.6|9678.6|9687.9|9677.9|9
1651161750000|2022-04-28 16:02:30|9688.9|9678.9|9690.1|9680.1|9690.1|9680.1|9688.6|9678.6|9
1651161760000|2022-04-28 16:02:40|9689.4|9679.4|9693.4|9683.4|9694.6|9684.6|9689.1|9679.1|12
1651161770000|2022-04-28 16:02:50|9693.1|9683.1|9692.9|9682.9|9693.1|9683.1|9692.6|9682.6|6
1651161780000|2022-04-28 16:03:00|9691.9|9681.9|9694.1|9684.1|9694.1|9684.1|9691.1|9681.1|11
1651161790000|2022-04-28 16:03:10|9695.1|9685.1|9695.4|9685.4|9695.4|9685.4|9694.9|9684.9|3
1651161800000|2022-04-28 16:03:20|9695.9|9685.9|9696.4|9686.4|9696.6|9686.6|9695.6|9685.6|16
1651161810000|2022-04-28 16:03:30|9696.1|9686.1|9696.9|9686.9|9696.9|9686.9|9693.9|9683.9|23
1651161820000|2022-04-28 16:03:40|9697.4|9687.4|9697.9|9687.9|9698.6|9688.6|9695.9|9685.9|10
1651161830000|2022-04-28 16:03:50|9698.1|9688.1|9698.1|9688.1|9698.9|9688.9|9697.9|9687.9|8
1651161840000|2022-04-28 16:04:00|9698.4|9688.4|9699.4|9689.4|9699.4|9689.4|9698.4|9688.4|6
1651161850000|2022-04-28 16:04:10|9698.9|9688.9|9699.1|9689.1|9699.1|9689.1|9697.9|9687.9|11
1651161860000|2022-04-28 16:04:20|9699.4|9689.4|9699.4|9689.4|9699.9|9689.9|9697.9|9687.9|9
1651161870000|2022-04-28 16:04:30|9699.9|9689.9|9699.4|9689.4|9699.9|9689.9|9698.6|9688.6|6
1651161880000|2022-04-28 16:04:40|9698.6|9688.6|9697.4|9687.4|9698.9|9688.9|9697.4|9687.4|13
1651161890000|2022-04-28 16:04:50|9697.6|9687.6|9699.6|9689.6|9700.1|9690.1|9697.6|9687.6|11
1651161900000|2022-04-28 16:05:00|9699.1|9689.1|9699.6|9689.6|9702.1|9692.1|9699.1|9689.1|24
1651161910000|2022-04-28 16:05:10|9699.4|9689.4|9698.9|9688.9|9699.9|9689.9|9698.6|9688.6|14
1651161920000|2022-04-28 16:05:20|9698.4|9688.4|9698.9|9688.9|9699.6|9689.6|9698.4|9688.4|5
1651161930000|2022-04-28 16:05:30|9698.6|9688.6|9699.6|9689.6|9699.9|9689.9|9698.6|9688.6|8
1651161940000|2022-04-28 16:05:40|9699.9|9689.9|9700.1|9690.1|9700.9|9690.9|9699.9|9689.9|11
1651161950000|2022-04-28 16:05:50|9699.9|9689.9|9696.1|9686.1|9699.9|9689.9|9696.1|9686.1|12
1651161960000|2022-04-28 16:06:00|9695.9|9685.9|9695.9|9685.9|9696.4|9686.4|9695.9|9685.9|5
1651161970000|2022-04-28 16:06:10|9695.6|9685.6|9695.9|9685.9|9695.9|9685.9|9695.6|9685.6|2
1651161980000|2022-04-28 16:06:20|9695.6|9685.6|9694.1|9684.1|9695.6|9685.6|9693.4|9683.4|9
1651161990000|2022-04-28 16:06:30|9694.4|9684.4|9695.1|9685.1|9695.1|9685.1|9694.1|9684.1|9
1651162010000|2022-04-28 16:06:50|9694.9|9684.9|9694.1|9684.1|9694.9|9684.9|9694.1|9684.1|2
1651162020000|2022-04-28 16:07:00|9693.9|9683.9|9693.1|9683.1|9693.9|9683.9|9693.1|9683.1|3
1651162030000|2022-04-28 16:07:10|9692.9|9682.9|9691.1|9681.1|9692.9|9682.9|9690.9|9680.9|13
1651162040000|2022-04-28 16:07:20|9691.4|9681.4|9689.6|9679.6|9691.4|9681.4|9689.4|9679.4|12
1651162050000|2022-04-28 16:07:30|9689.4|9679.4|9689.4|9679.4|9689.6|9679.6|9689.4|9679.4|7
1651162060000|2022-04-28 16:07:40|9689.1|9679.1|9689.1|9679.1|9689.1|9679.1|9689.1|9679.1|1
1651162070000|2022-04-28 16:07:50|9689.4|9679.4|9689.6|9679.6|9690.9|9680.9|9689.1|9679.1|9
1651162080000|2022-04-28 16:08:00|9688.9|9678.9|9690.1|9680.1|9690.1|9680.1|9688.9|9678.9|3
1651162090000|2022-04-28 16:08:10|9690.6|9680.6|9687.9|9677.9|9690.6|9680.6|9687.6|9677.6|10
1651162100000|2022-04-28 16:08:20|9687.6|9677.6|9684.6|9674.6|9687.6|9677.6|9683.6|9673.6|11
1651162110000|2022-04-28 16:08:30|9683.9|9673.9|9684.9|9674.9|9685.6|9675.6|9683.9|9673.9|7
1651162120000|2022-04-28 16:08:40|9684.6|9674.6|9685.1|9675.1|9685.4|9675.4|9684.4|9674.4|9
1651162130000|2022-04-28 16:08:50|9685.4|9675.4|9684.6|9674.6|9686.1|9676.1|9684.6|9674.6|13
1651162140000|2022-04-28 16:09:00|9684.4|9674.4|9684.6|9674.6|9684.6|9674.6|9684.4|9674.4|2
1651162150000|2022-04-28 16:09:10|9684.9|9674.9|9685.4|9675.4|9685.9|9675.9|9684.9|9674.9|9
1651162160000|2022-04-28 16:09:20|9685.1|9675.1|9685.1|9675.1|9685.6|9675.6|9684.6|9674.6|11
1651162170000|2022-04-28 16:09:30|9685.4|9675.4|9682.4|9672.4|9685.4|9675.4|9682.4|9672.4|5
1651162180000|2022-04-28 16:09:40|9682.1|9672.1|9683.6|9673.6|9683.9|9673.9|9681.9|9671.9|6
1651162190000|2022-04-28 16:09:50|9684.1|9674.1|9682.9|9672.9|9684.1|9674.1|9682.9|9672.9|4
1651162200000|2022-04-28 16:10:00|9683.1|9673.1|9682.4|9672.4|9683.4|9673.4|9682.4|9672.4|10
1651162210000|2022-04-28 16:10:10|9682.1|9672.1|9683.1|9673.1|9683.1|9673.1|9681.4|9671.4|12
1651162220000|2022-04-28 16:10:20|9683.6|9673.6|9683.4|9673.4|9683.9|9673.9|9682.9|9672.9|7
1651162230000|2022-04-28 16:10:30|9683.1|9673.1|9683.9|9673.9|9684.1|9674.1|9682.6|9672.6|8
1651162240000|2022-04-28 16:10:40|9684.1|9674.1|9683.4|9673.4|9684.1|9674.1|9683.4|9673.4|11
1651162250000|2022-04-28 16:10:50|9683.1|9673.1|9687.6|9677.6|9687.6|9677.6|9682.4|9672.4|11
1651162260000|2022-04-28 16:11:00|9687.4|9677.4|9687.6|9677.6|9687.6|9677.6|9687.1|9677.1|5
1651162270000|2022-04-28 16:11:10|9687.9|9677.9|9687.6|9677.6|9688.1|9678.1|9687.6|9677.6|4
1651162280000|2022-04-28 16:11:20|9687.9|9677.9|9687.6|9677.6|9688.1|9678.1|9687.6|9677.6|6
1651162290000|2022-04-28 16:11:30|9687.4|9677.4|9687.4|9677.4|9688.4|9678.4|9685.9|9675.9|17
1651162300000|2022-04-28 16:11:40|9686.9|9676.9|9686.1|9676.1|9687.1|9677.1|9685.9|9675.9|8
1651162310000|2022-04-28 16:11:50|9685.9|9675.9|9685.9|9675.9|9686.1|9676.1|9685.9|9675.9|5
1651162330000|2022-04-28 16:12:10|9686.1|9676.1|9686.1|9676.1|9686.1|9676.1|9686.1|9676.1|1
1651162350000|2022-04-28 16:12:30|9685.9|9675.9|9685.4|9675.4|9686.1|9676.1|9685.4|9675.4|6
1651162360000|2022-04-28 16:12:40|9683.1|9673.1|9683.4|9673.4|9683.9|9673.9|9682.1|9672.1|11
1651162370000|2022-04-28 16:12:50|9682.9|9672.9|9682.6|9672.6|9683.1|9673.1|9682.4|9672.4|5
1651162380000|2022-04-28 16:13:00|9681.9|9671.9|9682.1|9672.1|9682.4|9672.4|9680.9|9670.9|10
1651162390000|2022-04-28 16:13:10|9681.9|9671.9|9685.4|9675.4|9686.6|9676.6|9681.4|9671.4|11
1651162400000|2022-04-28 16:13:20|9685.6|9675.6|9687.1|9677.1|9687.6|9677.6|9685.6|9675.6|10
1651162410000|2022-04-28 16:13:30|9687.4|9677.4|9688.4|9678.4|9688.4|9678.4|9687.4|9677.4|2
1651162420000|2022-04-28 16:13:40|9688.1|9678.1|9688.6|9678.6|9688.9|9678.9|9687.4|9677.4|8
1651162440000|2022-04-28 16:14:00|9688.9|9678.9|9689.6|9679.6|9690.6|9680.6|9688.9|9678.9|8
1651162450000|2022-04-28 16:14:10|9690.1|9680.1|9689.9|9679.9|9690.4|9680.4|9689.9|9679.9|4
1651162460000|2022-04-28 16:14:20|9690.1|9680.1|9692.4|9682.4|9693.4|9683.4|9690.1|9680.1|8
1651162470000|2022-04-28 16:14:30|9692.6|9682.6|9693.6|9683.6|9693.9|9683.9|9692.6|9682.6|10
1651162480000|2022-04-28 16:14:40|9693.4|9683.4|9693.6|9683.6|9694.1|9684.1|9692.9|9682.9|5
1651162490000|2022-04-28 16:14:50|9693.4|9683.4|9694.1|9684.1|9694.1|9684.1|9693.1|9683.1|3
1651162500000|2022-04-28 16:15:00|9694.4|9684.4|9694.6|9684.6|9696.4|9686.4|9694.4|9684.4|12
1651162510000|2022-04-28 16:15:10|9694.9|9684.9|9696.6|9686.6|9696.6|9686.6|9694.6|9684.6|5
1651162520000|2022-04-28 16:15:20|9696.9|9686.9|9697.6|9687.6|9697.9|9687.9|9696.9|9686.9|8
1651162530000|2022-04-28 16:15:30|9697.9|9687.9|9696.4|9686.4|9697.9|9687.9|9694.6|9684.6|13
1651162540000|2022-04-28 16:15:40|9696.1|9686.1|9695.1|9685.1|9696.4|9686.4|9694.6|9684.6|10
1651162550000|2022-04-28 16:15:50|9695.6|9685.6|9697.1|9687.1|9697.1|9687.1|9695.1|9685.1|12
1651162560000|2022-04-28 16:16:00|9697.4|9687.4|9698.4|9688.4|9698.9|9688.9|9697.1|9687.1|8
1651162570000|2022-04-28 16:16:10|9698.9|9688.9|9699.1|9689.1|9699.4|9689.4|9698.9|9688.9|3
1651162580000|2022-04-28 16:16:20|9699.4|9689.4|9697.9|9687.9|9699.6|9689.6|9697.9|9687.9|9
1651162590000|2022-04-28 16:16:30|9698.1|9688.1|9698.4|9688.4|9698.6|9688.6|9698.1|9688.1|3
1651162600000|2022-04-28 16:16:40|9698.9|9688.9|9699.4|9689.4|9699.6|9689.6|9698.9|9688.9|6
1651162610000|2022-04-28 16:16:50|9699.6|9689.6|9698.6|9688.6|9699.6|9689.6|9698.6|9688.6|3
1651162620000|2022-04-28 16:17:00|9698.4|9688.4|9698.4|9688.4|9698.9|9688.9|9697.9|9687.9|7
1651162630000|2022-04-28 16:17:10|9698.1|9688.1|9696.1|9686.1|9698.1|9688.1|9695.9|9685.9|3
1651162640000|2022-04-28 16:17:20|9696.4|9686.4|9698.9|9688.9|9699.1|9689.1|9696.4|9686.4|5
1651162650000|2022-04-28 16:17:30|9699.1|9689.1|9699.1|9689.1|9699.1|9689.1|9699.1|9689.1|1
1651162660000|2022-04-28 16:17:40|9699.4|9689.4|9699.1|9689.1|9699.4|9689.4|9699.1|9689.1|2
1651162670000|2022-04-28 16:17:50|9699.4|9689.4|9706.6|9696.6|9706.6|9696.6|9699.4|9689.4|8
1651162680000|2022-04-28 16:18:00|9706.9|9696.9|9708.1|9698.1|9708.4|9698.4|9704.1|9694.1|17
1651162690000|2022-04-28 16:18:10|9708.6|9698.6|9711.4|9701.4|9711.4|9701.4|9707.1|9697.1|9
1651162700000|2022-04-28 16:18:20|9712.1|9702.1|9711.4|9701.4|9712.1|9702.1|9710.4|9700.4|6
1651162710000|2022-04-28 16:18:30|9711.6|9701.6|9712.1|9702.1|9712.1|9702.1|9711.6|9701.6|4
1651162720000|2022-04-28 16:18:40|9713.6|9703.6|9713.4|9703.4|9713.6|9703.6|9713.4|9703.4|2
1651162740000|2022-04-28 16:19:00|9713.1|9703.1|9714.4|9704.4|9714.9|9704.9|9713.1|9703.1|11
1651162750000|2022-04-28 16:19:10|9715.1|9705.1|9715.1|9705.1|9715.9|9705.9|9714.9|9704.9|5
1651162760000|2022-04-28 16:19:20|9714.9|9704.9|9718.9|9708.9|9719.1|9709.1|9714.6|9704.6|12
1651162770000|2022-04-28 16:19:30|9719.1|9709.1|9713.4|9703.4|9719.1|9709.1|9712.6|9702.6|16
1651162780000|2022-04-28 16:19:40|9713.9|9703.9|9715.6|9705.6|9715.6|9705.6|9713.1|9703.1|11
1651162790000|2022-04-28 16:19:50|9715.4|9705.4|9715.4|9705.4|9715.9|9705.9|9714.1|9704.1|7
1651162800000|2022-04-28 16:20:00|9714.9|9704.9|9713.9|9703.9|9714.9|9704.9|9713.4|9703.4|9
1651162810000|2022-04-28 16:20:10|9713.6|9703.6|9713.1|9703.1|9713.6|9703.6|9713.1|9703.1|5
1651162820000|2022-04-28 16:20:20|9712.9|9702.9|9713.9|9703.9|9713.9|9703.9|9712.9|9702.9|5
1651162830000|2022-04-28 16:20:30|9714.1|9704.1|9714.1|9704.1|9714.1|9704.1|9714.1|9704.1|1
1651162840000|2022-04-28 16:20:40|9714.4|9704.4|9715.9|9705.9|9716.4|9706.4|9714.4|9704.4|10
1651162850000|2022-04-28 16:20:50|9715.6|9705.6|9716.1|9706.1|9716.1|9706.1|9715.6|9705.6|3
1651162860000|2022-04-28 16:21:00|9716.4|9706.4|9715.9|9705.9|9716.4|9706.4|9715.9|9705.9|5
1651162870000|2022-04-28 16:21:10|9715.6|9705.6|9715.9|9705.9|9715.9|9705.9|9715.6|9705.6|2
1651162880000|2022-04-28 16:21:20|9715.6|9705.6|9715.9|9705.9|9715.9|9705.9|9715.6|9705.6|2
1651162890000|2022-04-28 16:21:30|9715.6|9705.6|9713.1|9703.1|9715.6|9705.6|9713.1|9703.1|5
1651162900000|2022-04-28 16:21:40|9712.9|9702.9|9714.1|9704.1|9714.6|9704.6|9712.9|9702.9|7
1651162910000|2022-04-28 16:21:50|9713.9|9703.9|9714.1|9704.1|9714.1|9704.1|9713.9|9703.9|2
1651162920000|2022-04-28 16:22:00|9713.9|9703.9|9713.9|9703.9|9713.9|9703.9|9713.9|9703.9|1
1651162930000|2022-04-28 16:22:10|9712.9|9702.9|9713.6|9703.6|9713.6|9703.6|9712.9|9702.9|4
1651162940000|2022-04-28 16:22:20|9713.4|9703.4|9713.1|9703.1|9713.6|9703.6|9713.1|9703.1|4
1651162950000|2022-04-28 16:22:30|9712.9|9702.9|9711.6|9701.6|9712.9|9702.9|9711.6|9701.6|4
1651162970000|2022-04-28 16:22:50|9711.1|9701.1|9713.4|9703.4|9713.4|9703.4|9710.1|9700.1|10
1651162980000|2022-04-28 16:23:00|9713.6|9703.6|9712.9|9702.9|9713.6|9703.6|9712.6|9702.6|9
1651162990000|2022-04-28 16:23:10|9712.6|9702.6|9712.4|9702.4|9712.6|9702.6|9712.4|9702.4|2
1651163010000|2022-04-28 16:23:30|9712.6|9702.6|9712.4|9702.4|9712.6|9702.6|9712.4|9702.4|2
1651163020000|2022-04-28 16:23:40|9712.6|9702.6|9710.4|9700.4|9712.9|9702.9|9710.4|9700.4|5
1651163030000|2022-04-28 16:23:50|9710.6|9700.6|9711.6|9701.6|9711.6|9701.6|9710.4|9700.4|5
1651163040000|2022-04-28 16:24:00|9711.4|9701.4|9711.6|9701.6|9711.6|9701.6|9710.9|9700.9|13
1651163050000|2022-04-28 16:24:10|9711.4|9701.4|9711.1|9701.1|9711.4|9701.4|9710.9|9700.9|8
1651163060000|2022-04-28 16:24:20|9710.9|9700.9|9710.6|9700.6|9710.9|9700.9|9710.6|9700.6|2
1651163070000|2022-04-28 16:24:30|9710.4|9700.4|9710.4|9700.4|9710.9|9700.9|9710.1|9700.1|6
1651163080000|2022-04-28 16:24:40|9710.1|9700.1|9710.1|9700.1|9710.4|9700.4|9710.1|9700.1|5
1651163090000|2022-04-28 16:24:50|9709.6|9699.6|9709.1|9699.1|9709.6|9699.6|9708.9|9698.9|6
1651163100000|2022-04-28 16:25:00|9709.4|9699.4|9711.6|9701.6|9711.6|9701.6|9709.4|9699.4|8
1651163110000|2022-04-28 16:25:10|9711.4|9701.4|9711.4|9701.4|9711.4|9701.4|9711.4|9701.4|1
1651163130000|2022-04-28 16:25:30|9711.6|9701.6|9710.6|9700.6|9711.6|9701.6|9710.1|9700.1|9
1651163140000|2022-04-28 16:25:40|9710.9|9700.9|9710.4|9700.4|9710.9|9700.9|9709.6|9699.6|12
1651163150000|2022-04-28 16:25:50|9710.1|9700.1|9710.4|9700.4|9710.4|9700.4|9710.1|9700.1|6
1651163160000|2022-04-28 16:26:00|9710.6|9700.6|9714.4|9704.4|9714.4|9704.4|9710.6|9700.6|6
1651163170000|2022-04-28 16:26:10|9714.6|9704.6|9714.6|9704.6|9714.6|9704.6|9714.6|9704.6|1
1651163180000|2022-04-28 16:26:20|9714.4|9704.4|9714.4|9704.4|9714.4|9704.4|9714.4|9704.4|1
1651163190000|2022-04-28 16:26:30|9713.9|9703.9|9712.6|9702.6|9713.9|9703.9|9712.6|9702.6|5
1651163200000|2022-04-28 16:26:40|9712.9|9702.9|9714.1|9704.1|9714.1|9704.1|9712.9|9702.9|8
1651163210000|2022-04-28 16:26:50|9714.4|9704.4|9714.6|9704.6|9714.6|9704.6|9714.4|9704.4|2
1651163220000|2022-04-28 16:27:00|9714.4|9704.4|9716.1|9706.1|9716.6|9706.6|9713.9|9703.9|9
1651163230000|2022-04-28 16:27:10|9715.9|9705.9|9715.9|9705.9|9715.9|9705.9|9715.9|9705.9|1
1651163250000|2022-04-28 16:27:30|9715.6|9705.6|9715.6|9705.6|9715.9|9705.9|9715.1|9705.1|7
1651163260000|2022-04-28 16:27:40|9715.9|9705.9|9715.9|9705.9|9716.4|9706.4|9715.6|9705.6|5
1651163270000|2022-04-28 16:27:50|9716.1|9706.1|9716.6|9706.6|9716.6|9706.6|9716.1|9706.1|2
1651163280000|2022-04-28 16:28:00|9716.9|9706.9|9719.6|9709.6|9719.9|9709.9|9716.6|9706.6|8
1651163290000|2022-04-28 16:28:10|9719.9|9709.9|9719.9|9709.9|9720.4|9710.4|9719.6|9709.6|4
1651163300000|2022-04-28 16:28:20|9719.6|9709.6|9720.1|9710.1|9720.4|9710.4|9719.6|9709.6|11
1651163310000|2022-04-28 16:28:30|9719.9|9709.9|9722.1|9712.1|9722.4|9712.4|9719.6|9709.6|8
1651163320000|2022-04-28 16:28:40|9721.6|9711.6|9722.9|9712.9|9723.9|9713.9|9721.6|9711.6|16
1651163330000|2022-04-28 16:28:50|9723.9|9713.9|9724.1|9714.1|9724.9|9714.9|9723.9|9713.9|8
1651163340000|2022-04-28 16:29:00|9723.9|9713.9|9723.1|9713.1|9724.9|9714.9|9722.9|9712.9|15
1651163350000|2022-04-28 16:29:10|9722.9|9712.9|9723.1|9713.1|9724.4|9714.4|9722.9|9712.9|15
1651163360000|2022-04-28 16:29:20|9722.9|9712.9|9724.6|9714.6|9724.6|9714.6|9722.9|9712.9|8
1651163370000|2022-04-28 16:29:30|9724.9|9714.9|9723.9|9713.9|9725.1|9715.1|9723.9|9713.9|7
1651163380000|2022-04-28 16:29:40|9724.1|9714.1|9725.6|9715.6|9725.6|9715.6|9724.1|9714.1|6
1651163390000|2022-04-28 16:29:50|9725.9|9715.9|9728.1|9718.1|9728.1|9718.1|9725.6|9715.6|16
1651163400000|2022-04-28 16:30:00|9729.1|9719.1|9728.9|9718.9|9729.4|9719.4|9727|9717|12
1651163410000|2022-04-28 16:30:10|9728.4|9718.4|9727.1|9717.1|9728.9|9718.9|9727.1|9717.1|9
1651163420000|2022-04-28 16:30:20|9726.6|9716.6|9724.9|9714.9|9726.6|9716.6|9724.4|9714.4|8
1651163430000|2022-04-28 16:30:30|9725.1|9715.1|9723.4|9713.4|9725.1|9715.1|9723.4|9713.4|15
1651163440000|2022-04-28 16:30:40|9723.6|9713.6|9724.4|9714.4|9726.1|9716.1|9723.1|9713.1|10
1651163450000|2022-04-28 16:30:50|9724.1|9714.1|9725.1|9715.1|9725.1|9715.1|9724.1|9714.1|5
1651163460000|2022-04-28 16:31:00|9725.4|9715.4|9727.9|9717.9|9730.4|9720.4|9725.4|9715.4|18
1651163470000|2022-04-28 16:31:10|9727.6|9717.6|9727.1|9717.1|9728.6|9718.6|9727.1|9717.1|13
1651163480000|2022-04-28 16:31:20|9726.4|9716.4|9727.1|9717.1|9727.1|9717.1|9726.4|9716.4|4
1651163490000|2022-04-28 16:31:30|9726.4|9716.4|9726.9|9716.9|9727.1|9717.1|9726.4|9716.4|9
1651163500000|2022-04-28 16:31:40|9726.4|9716.4|9726.9|9716.9|9726.9|9716.9|9726.4|9716.4|2
1651163510000|2022-04-28 16:31:50|9726.4|9716.4|9726.6|9716.6|9726.9|9716.9|9725.9|9715.9|9
1651163520000|2022-04-28 16:32:00|9726.9|9716.9|9726.9|9716.9|9727.4|9717.4|9726.9|9716.9|6
1651163530000|2022-04-28 16:32:10|9726.6|9716.6|9726.9|9716.9|9726.9|9716.9|9726.6|9716.6|4
1651163540000|2022-04-28 16:32:20|9727.4|9717.4|9727.4|9717.4|9727.4|9717.4|9727.4|9717.4|1
1651163560000|2022-04-28 16:32:40|9727.6|9717.6|9729.6|9719.6|9729.9|9719.9|9727.6|9717.6|11
1651163570000|2022-04-28 16:32:50|9729.4|9719.4|9728.1|9718.1|9729.4|9719.4|9728.1|9718.1|5
1651163580000|2022-04-28 16:33:00|9727.9|9717.9|9729.1|9719.1|9729.1|9719.1|9727.9|9717.9|7
1651163590000|2022-04-28 16:33:10|9728.9|9718.9|9729.1|9719.1|9729.4|9719.4|9728.6|9718.6|13
1651163600000|2022-04-28 16:33:20|9728.9|9718.9|9728.1|9718.1|9728.9|9718.9|9727.9|9717.9|10
1651163610000|2022-04-28 16:33:30|9728.4|9718.4|9728.1|9718.1|9728.4|9718.4|9727.9|9717.9|4
1651163620000|2022-04-28 16:33:40|9728.4|9718.4|9728.1|9718.1|9728.6|9718.6|9728.1|9718.1|4
1651163630000|2022-04-28 16:33:50|9727.9|9717.9|9728.4|9718.4|9728.4|9718.4|9727.9|9717.9|3
1651163640000|2022-04-28 16:34:00|9728.1|9718.1|9729.4|9719.4|9729.9|9719.9|9728.1|9718.1|10
1651163650000|2022-04-28 16:34:10|9729.6|9719.6|9729.4|9719.4|9729.9|9719.9|9729.4|9719.4|4
1651163660000|2022-04-28 16:34:20|9729.1|9719.1|9729.4|9719.4|9729.6|9719.6|9728.6|9718.6|10
1651163670000|2022-04-28 16:34:30|9729.9|9719.9|9732.6|9722.6|9732.9|9722.9|9729.9|9719.9|10
1651163680000|2022-04-28 16:34:40|9732.4|9722.4|9736.4|9726.4|9736.9|9726.9|9732.4|9722.4|14
1651163690000|2022-04-28 16:34:50|9736.1|9726.1|9735.9|9725.9|9736.6|9726.6|9735.9|9725.9|7
1651163700000|2022-04-28 16:35:00|9736.1|9726.1|9738.4|9728.4|9739.4|9729.4|9736.1|9726.1|16
1651163710000|2022-04-28 16:35:10|9738.9|9728.9|9742.6|9732.6|9742.6|9732.6|9738.9|9728.9|13
1651163720000|2022-04-28 16:35:20|9743.1|9733.1|9744.1|9734.1|9744.1|9734.1|9742.6|9732.6|13
1651163730000|2022-04-28 16:35:30|9743.9|9733.9|9744.6|9734.6|9744.6|9734.6|9743.6|9733.6|11
1651163740000|2022-04-28 16:35:40|9744.1|9734.1|9744.4|9734.4|9745.9|9735.9|9744.1|9734.1|20
1651163750000|2022-04-28 16:35:50|9743.9|9733.9|9747.6|9737.6|9748.9|9738.9|9743.9|9733.9|14
1651163760000|2022-04-28 16:36:00|9747.9|9737.9|9750.4|9740.4|9752.4|9742.4|9747.4|9737.4|18
1651163770000|2022-04-28 16:36:10|9750.1|9740.1|9749.1|9739.1|9750.1|9740.1|9748.9|9738.9|7
1651163780000|2022-04-28 16:36:20|9748.9|9738.9|9746.1|9736.1|9752.6|9742.6|9746.1|9736.1|16
1651163790000|2022-04-28 16:36:30|9745.6|9735.6|9743.6|9733.6|9745.6|9735.6|9742.4|9732.4|16
1651163800000|2022-04-28 16:36:40|9743.9|9733.9|9742.4|9732.4|9745.4|9735.4|9742.1|9732.1|17
1651163810000|2022-04-28 16:36:50|9742.1|9732.1|9741.1|9731.1|9742.1|9732.1|9741.1|9731.1|6
1651163820000|2022-04-28 16:37:00|9741.4|9731.4|9741.1|9731.1|9743.4|9733.4|9741.1|9731.1|12
1651163830000|2022-04-28 16:37:10|9740.9|9730.9|9739.1|9729.1|9741.9|9731.9|9738.4|9728.4|10
1651163840000|2022-04-28 16:37:20|9739.4|9729.4|9738.4|9728.4|9739.6|9729.6|9738.4|9728.4|6
1651163850000|2022-04-28 16:37:30|9738.6|9728.6|9740|9730|9740|9730|9738.6|9728.6|15
1651163860000|2022-04-28 16:37:40|9743.4|9733.4|9745.9|9735.9|9747.9|9737.9|9743.3|9733.3|15
1651163870000|2022-04-28 16:37:50|9747.1|9737.1|9745.4|9735.4|9747.1|9737.1|9745.4|9735.4|11
1651163880000|2022-04-28 16:38:00|9745.1|9735.1|9743.1|9733.1|9745.6|9735.6|9743.1|9733.1|10
1651163890000|2022-04-28 16:38:10|9742.9|9732.9|9743.9|9733.9|9744.6|9734.6|9742.9|9732.9|9
1651163900000|2022-04-28 16:38:20|9744.1|9734.1|9744.1|9734.1|9744.6|9734.6|9743.4|9733.4|7
1651163910000|2022-04-28 16:38:30|9743.9|9733.9|9743.4|9733.4|9744.6|9734.6|9743.4|9733.4|6
1651163920000|2022-04-28 16:38:40|9743.1|9733.1|9742.6|9732.6|9743.1|9733.1|9742.4|9732.4|5
1651163930000|2022-04-28 16:38:50|9742.4|9732.4|9740.4|9730.4|9742.4|9732.4|9740.4|9730.4|9
1651163940000|2022-04-28 16:39:00|9740.6|9730.6|9743.6|9733.6|9743.9|9733.9|9740.6|9730.6|6
1651163950000|2022-04-28 16:39:10|9743.4|9733.4|9744.1|9734.1|9744.1|9734.1|9742.4|9732.4|12
1651163960000|2022-04-28 16:39:20|9743.9|9733.9|9743.9|9733.9|9743.9|9733.9|9743.9|9733.9|1
1651163970000|2022-04-28 16:39:30|9743.6|9733.6|9743.1|9733.1|9743.6|9733.6|9743.1|9733.1|6
1651163980000|2022-04-28 16:39:40|9742.9|9732.9|9743.4|9733.4|9743.6|9733.6|9742.6|9732.6|8
1651163990000|2022-04-28 16:39:50|9743.6|9733.6|9745.1|9735.1|9745.6|9735.6|9743.6|9733.6|6
1651164000000|2022-04-28 16:40:00|9745.4|9735.4|9747.9|9737.9|9747.9|9737.9|9745.1|9735.1|8
1651164010000|2022-04-28 16:40:10|9747.4|9737.4|9747.9|9737.9|9748.1|9738.1|9747.4|9737.4|4
1651164020000|2022-04-28 16:40:20|9747.6|9737.6|9747.4|9737.4|9747.9|9737.9|9747.4|9737.4|8
1651164030000|2022-04-28 16:40:30|9747.6|9737.6|9749.1|9739.1|9751.1|9741.1|9747.6|9737.6|9
1651164040000|2022-04-28 16:40:40|9749.4|9739.4|9750.4|9740.4|9750.6|9740.6|9749.4|9739.4|3
1651164050000|2022-04-28 16:40:50|9750.9|9740.9|9750.9|9740.9|9750.9|9740.9|9750.1|9740.1|5
1651164060000|2022-04-28 16:41:00|9750.6|9740.6|9751.1|9741.1|9751.1|9741.1|9750.6|9740.6|2
1651164070000|2022-04-28 16:41:10|9751.4|9741.4|9753.1|9743.1|9753.1|9743.1|9751.4|9741.4|5
1651164080000|2022-04-28 16:41:20|9753.9|9743.9|9754.1|9744.1|9754.4|9744.4|9753.6|9743.6|10
1651164090000|2022-04-28 16:41:30|9753.9|9743.9|9753.6|9743.6|9753.9|9743.9|9753.4|9743.4|4
1651164100000|2022-04-28 16:41:40|9753.4|9743.4|9753.9|9743.9|9753.9|9743.9|9753.1|9743.1|4
1651164110000|2022-04-28 16:41:50|9754.1|9744.1|9753.4|9743.4|9754.6|9744.6|9752.4|9742.4|10
1651164120000|2022-04-28 16:42:00|9753.6|9743.6|9753.6|9743.6|9753.9|9743.9|9753.6|9743.6|5
1651164130000|2022-04-28 16:42:10|9753.1|9743.1|9753.6|9743.6|9753.6|9743.6|9753.1|9743.1|2
1651164140000|2022-04-28 16:42:20|9753.9|9743.9|9753.9|9743.9|9754.4|9744.4|9753.6|9743.6|6
1651164150000|2022-04-28 16:42:30|9754.1|9744.1|9753.9|9743.9|9754.4|9744.4|9753.6|9743.6|10
1651164160000|2022-04-28 16:42:40|9754.1|9744.1|9754.4|9744.4|9754.4|9744.4|9753.6|9743.6|5
1651164170000|2022-04-28 16:42:50|9754.9|9744.9|9754.1|9744.1|9754.9|9744.9|9754.1|9744.1|3
1651164180000|2022-04-28 16:43:00|9753.9|9743.9|9754.1|9744.1|9754.1|9744.1|9753.9|9743.9|2
1651164190000|2022-04-28 16:43:10|9754.4|9744.4|9754.1|9744.1|9754.4|9744.4|9754.1|9744.1|2
1651164200000|2022-04-28 16:43:20|9754.4|9744.4|9759.1|9749.1|9759.4|9749.4|9754.4|9744.4|5
1651164210000|2022-04-28 16:43:30|9759.4|9749.4|9758.4|9748.4|9759.6|9749.6|9758.4|9748.4|9
1651164220000|2022-04-28 16:43:40|9758.6|9748.6|9759.1|9749.1|9759.1|9749.1|9758.6|9748.6|5
1651164230000|2022-04-28 16:43:50|9758.9|9748.9|9758.1|9748.1|9759.1|9749.1|9758.1|9748.1|7
1651164240000|2022-04-28 16:44:00|9758.4|9748.4|9756.4|9746.4|9758.9|9748.9|9756.4|9746.4|7
1651164250000|2022-04-28 16:44:10|9756.6|9746.6|9757.4|9747.4|9758.1|9748.1|9756.4|9746.4|9
1651164260000|2022-04-28 16:44:20|9757.9|9747.9|9758.4|9748.4|9759.1|9749.1|9757.4|9747.4|11
1651164270000|2022-04-28 16:44:30|9758.1|9748.1|9757.6|9747.6|9758.6|9748.6|9757.6|9747.6|13
1651164280000|2022-04-28 16:44:40|9757.4|9747.4|9757.4|9747.4|9757.6|9747.6|9756.6|9746.6|10
1651164290000|2022-04-28 16:44:50|9757.1|9747.1|9756.1|9746.1|9757.4|9747.4|9754.9|9744.9|9
1651164300000|2022-04-28 16:45:00|9756.4|9746.4|9757.6|9747.6|9759.1|9749.1|9756.4|9746.4|14
1651164310000|2022-04-28 16:45:10|9757.9|9747.9|9764.1|9754.1|9764.4|9754.4|9757.9|9747.9|15
1651164320000|2022-04-28 16:45:20|9764.4|9754.4|9762.6|9752.6|9765.4|9755.4|9762.1|9752.1|18
1651164330000|2022-04-28 16:45:30|9762.9|9752.9|9762.6|9752.6|9763.1|9753.1|9762.1|9752.1|10
1651164340000|2022-04-28 16:45:40|9762.9|9752.9|9763.1|9753.1|9764.1|9754.1|9762.9|9752.9|10
1651164350000|2022-04-28 16:45:50|9763.4|9753.4|9763.6|9753.6|9763.6|9753.6|9762.1|9752.1|9
1651164360000|2022-04-28 16:46:00|9763.4|9753.4|9765.6|9755.6|9766.6|9756.6|9762.6|9752.6|15
1651164370000|2022-04-28 16:46:10|9766.1|9756.1|9767.4|9757.4|9770.4|9760.4|9766.1|9756.1|21
1651164380000|2022-04-28 16:46:20|9766.9|9756.9|9764.9|9754.9|9767.4|9757.4|9764.9|9754.9|11
1651164390000|2022-04-28 16:46:30|9764.6|9754.6|9764.9|9754.9|9764.9|9754.9|9763.4|9753.4|11
1651164400000|2022-04-28 16:46:40|9765.1|9755.1|9763.4|9753.4|9765.1|9755.1|9762.6|9752.6|18
1651164410000|2022-04-28 16:46:50|9762.9|9752.9|9763.6|9753.6|9764.6|9754.6|9762.6|9752.6|9
1651164420000|2022-04-28 16:47:00|9763.9|9753.9|9763.4|9753.4|9765.1|9755.1|9762.6|9752.6|16
1651164430000|2022-04-28 16:47:10|9763.6|9753.6|9765.1|9755.1|9765.1|9755.1|9762.6|9752.6|8
1651164440000|2022-04-28 16:47:20|9765.4|9755.4|9764.9|9754.9|9766.6|9756.6|9764.9|9754.9|11
1651164450000|2022-04-28 16:47:30|9765.1|9755.1|9765.4|9755.4|9766.1|9756.1|9765.1|9755.1|7
1651164460000|2022-04-28 16:47:40|9765.1|9755.1|9768.6|9758.6|9769.1|9759.1|9765.1|9755.1|9
1651164470000|2022-04-28 16:47:50|9768.9|9758.9|9768.9|9758.9|9769.9|9759.9|9768.6|9758.6|10
1651164480000|2022-04-28 16:48:00|9769.1|9759.1|9766.1|9756.1|9769.1|9759.1|9764.6|9754.6|12
1651164490000|2022-04-28 16:48:10|9765.9|9755.9|9767.4|9757.4|9767.4|9757.4|9765.1|9755.1|11
1651164500000|2022-04-28 16:48:20|9767.1|9757.1|9767.6|9757.6|9768.6|9758.6|9767.1|9757.1|9
1651164510000|2022-04-28 16:48:30|9767.9|9757.9|9766.1|9756.1|9770.1|9760.1|9766.1|9756.1|10
1651164520000|2022-04-28 16:48:40|9766.4|9756.4|9770.1|9760.1|9770.9|9760.9|9766.4|9756.4|13
1651164530000|2022-04-28 16:48:50|9769.9|9759.9|9771.4|9761.4|9771.4|9761.4|9769.1|9759.1|17
1651164540000|2022-04-28 16:49:00|9771.9|9761.9|9772.6|9762.6|9773.6|9763.6|9771.9|9761.9|18
1651164550000|2022-04-28 16:49:10|9772.9|9762.9|9771.6|9761.6|9773.1|9763.1|9770.9|9760.9|14
1651164560000|2022-04-28 16:49:20|9771.4|9761.4|9773.4|9763.4|9773.4|9763.4|9769.9|9759.9|14
1651164570000|2022-04-28 16:49:30|9772.6|9762.6|9773.9|9763.9|9774.1|9764.1|9772.6|9762.6|8
1651164580000|2022-04-28 16:49:40|9773.4|9763.4|9776.1|9766.1|9776.1|9766.1|9773.4|9763.4|7
1651164590000|2022-04-28 16:49:50|9776.4|9766.4|9775.6|9765.6|9778.4|9768.4|9775.6|9765.6|11
1651164600000|2022-04-28 16:50:00|9775.9|9765.9|9775.4|9765.4|9776.4|9766.4|9774.9|9764.9|11
1651164610000|2022-04-28 16:50:10|9775.6|9765.6|9775.9|9765.9|9776.4|9766.4|9775.6|9765.6|6
1651164620000|2022-04-28 16:50:20|9775.6|9765.6|9773.9|9763.9|9775.6|9765.6|9772.6|9762.6|10
1651164630000|2022-04-28 16:50:30|9773.4|9763.4|9773.1|9763.1|9773.4|9763.4|9772.4|9762.4|10
1651164640000|2022-04-28 16:50:40|9772.9|9762.9|9773.1|9763.1|9773.4|9763.4|9772.9|9762.9|7
1651164650000|2022-04-28 16:50:50|9772.9|9762.9|9768.9|9758.9|9773.1|9763.1|9768.9|9758.9|19
1651164660000|2022-04-28 16:51:00|9769.1|9759.1|9769.6|9759.6|9769.9|9759.9|9766.9|9756.9|10
1651164670000|2022-04-28 16:51:10|9769.9|9759.9|9770.4|9760.4|9771.1|9761.1|9769.4|9759.4|10
1651164680000|2022-04-28 16:51:20|9770.1|9760.1|9769.6|9759.6|9770.1|9760.1|9769.4|9759.4|6
1651164690000|2022-04-28 16:51:30|9769.4|9759.4|9766.1|9756.1|9769.4|9759.4|9766.1|9756.1|7
1651164700000|2022-04-28 16:51:40|9766.6|9756.6|9767.4|9757.4|9767.4|9757.4|9766.4|9756.4|10
1651164710000|2022-04-28 16:51:50|9766.6|9756.6|9767.4|9757.4|9767.9|9757.9|9766.4|9756.4|6
1651164720000|2022-04-28 16:52:00|9767.6|9757.6|9765.6|9755.6|9767.6|9757.6|9765.4|9755.4|8
1651164730000|2022-04-28 16:52:10|9765.4|9755.4|9764.4|9754.4|9765.9|9755.9|9764.4|9754.4|9
1651164740000|2022-04-28 16:52:20|9764.6|9754.6|9762.4|9752.4|9764.9|9754.9|9762.4|9752.4|10
1651164750000|2022-04-28 16:52:30|9762.6|9752.6|9762.6|9752.6|9763.1|9753.1|9762.4|9752.4|7
1651164760000|2022-04-28 16:52:40|9762.4|9752.4|9763.4|9753.4|9763.4|9753.4|9762.4|9752.4|7
1651164770000|2022-04-28 16:52:50|9762.6|9752.6|9766.1|9756.1|9766.1|9756.1|9762.1|9752.1|10
1651164780000|2022-04-28 16:53:00|9765.9|9755.9|9764.9|9754.9|9766.1|9756.1|9764.4|9754.4|14
1651164790000|2022-04-28 16:53:10|9765.1|9755.1|9765.9|9755.9|9766.4|9756.4|9765.1|9755.1|8
1651164800000|2022-04-28 16:53:20|9765.4|9755.4|9765.1|9755.1|9765.4|9755.4|9764.6|9754.6|6
1651164810000|2022-04-28 16:53:30|9765.4|9755.4|9765.6|9755.6|9766.4|9756.4|9765.4|9755.4|11
1651164820000|2022-04-28 16:53:40|9765.9|9755.9|9766.4|9756.4|9766.6|9756.6|9765.9|9755.9|4
1651164830000|2022-04-28 16:53:50|9766.1|9756.1|9766.4|9756.4|9766.6|9756.6|9765.6|9755.6|9
1651164840000|2022-04-28 16:54:00|9766.1|9756.1|9765.4|9755.4|9766.9|9756.9|9765.4|9755.4|12
1651164850000|2022-04-28 16:54:10|9765.6|9755.6|9766.9|9756.9|9766.9|9756.9|9765.4|9755.4|8
1651164860000|2022-04-28 16:54:20|9766.4|9756.4|9769.9|9759.9|9769.9|9759.9|9766.4|9756.4|8
1651164870000|2022-04-28 16:54:30|9770.1|9760.1|9770.1|9760.1|9770.9|9760.9|9769.6|9759.6|8
1651164880000|2022-04-28 16:54:40|9769.6|9759.6|9770.1|9760.1|9770.4|9760.4|9769.6|9759.6|4
1651164890000|2022-04-28 16:54:50|9769.6|9759.6|9767.9|9757.9|9769.9|9759.9|9767.6|9757.6|6
1651164900000|2022-04-28 16:55:00|9767.6|9757.6|9767.6|9757.6|9767.9|9757.9|9766.6|9756.6|6
1651164910000|2022-04-28 16:55:10|9766.5|9756.5|9765.8|9755.8|9766.5|9756.5|9764.9|9754.9|11
1651164920000|2022-04-28 16:55:20|9765.3|9755.3|9765|9755|9765.8|9755.8|9764.8|9754.8|12
1651164930000|2022-04-28 16:55:30|9764.8|9754.8|9766|9756|9766.4|9756.4|9764.8|9754.8|10
1651164940000|2022-04-28 16:55:40|9766.3|9756.3|9766.9|9756.9|9767.4|9757.4|9766.3|9756.3|11
1651164950000|2022-04-28 16:55:50|9766.5|9756.5|9767.4|9757.4|9767.4|9757.4|9766.5|9756.5|7
1651164960000|2022-04-28 16:56:00|9767.9|9757.9|9768|9758|9768.3|9758.3|9766.9|9756.9|9
1651164970000|2022-04-28 16:56:10|9768.3|9758.3|9769.8|9759.8|9770.3|9760.3|9768.1|9758.1|13
1651164980000|2022-04-28 16:56:20|9770.1|9760.1|9768.3|9758.3|9770.1|9760.1|9768.3|9758.3|10
1651164990000|2022-04-28 16:56:30|9768.4|9758.4|9767.1|9757.1|9769.4|9759.4|9767.1|9757.1|10
1651165000000|2022-04-28 16:56:40|9767.4|9757.4|9767.8|9757.8|9767.8|9757.8|9767.4|9757.4|2
1651165010000|2022-04-28 16:56:50|9768.1|9758.1|9767.9|9757.9|9768.1|9758.1|9767.4|9757.4|6
1651165020000|2022-04-28 16:57:00|9768|9758|9767.1|9757.1|9768.6|9758.6|9766.9|9756.9|8
1651165030000|2022-04-28 16:57:10|9766.8|9756.8|9766.9|9756.9|9767|9757|9766.8|9756.8|3
1651165040000|2022-04-28 16:57:20|9767.1|9757.1|9768.6|9758.6|9768.6|9758.6|9767.1|9757.1|6
1651165050000|2022-04-28 16:57:30|9768.9|9758.9|9770|9760|9770|9760|9768.6|9758.6|6
1651165060000|2022-04-28 16:57:40|9771.1|9761.1|9771.9|9761.9|9772.3|9762.3|9771.1|9761.1|8
1651165070000|2022-04-28 16:57:50|9771.4|9761.4|9769.4|9759.4|9771.4|9761.4|9769.4|9759.4|17
1651165080000|2022-04-28 16:58:00|9769.6|9759.6|9769.6|9759.6|9770.1|9760.1|9769.4|9759.4|9
1651165090000|2022-04-28 16:58:10|9767|9757|9767.3|9757.3|9767.4|9757.4|9766.6|9756.6|6
1651165100000|2022-04-28 16:58:20|9767|9757|9764.4|9754.4|9767|9757|9764.4|9754.4|8
1651165110000|2022-04-28 16:58:30|9765.3|9755.3|9764.1|9754.1|9765.9|9755.9|9763.9|9753.9|13
1651165120000|2022-04-28 16:58:40|9763.1|9753.1|9763.3|9753.3|9764.6|9754.6|9762.9|9752.9|11
1651165130000|2022-04-28 16:58:50|9764|9754|9763.9|9753.9|9764.1|9754.1|9762.4|9752.4|12
1651165140000|2022-04-28 16:59:00|9763.4|9753.4|9762.9|9752.9|9764.4|9754.4|9762.3|9752.3|24
1651165150000|2022-04-28 16:59:10|9762.6|9752.6|9762.5|9752.5|9762.9|9752.9|9762|9752|12
1651165160000|2022-04-28 16:59:20|9762.8|9752.8|9767.1|9757.1|9767.1|9757.1|9762.8|9752.8|16
1651190520000|2022-04-29 00:02:00|9767.3|9747.3|9768.1|9748.1|9768.1|9748.1|9767.3|9747.3|4
1651190530000|2022-04-29 00:02:10|9767.3|9747.3|9767.8|9747.8|9767.8|9747.8|9767.3|9747.3|4
1651190540000|2022-04-29 00:02:20|9767.3|9747.3|9767.3|9747.3|9767.3|9747.3|9767.3|9747.3|1
1651190550000|2022-04-29 00:02:30|9767.8|9747.8|9767.8|9747.8|9767.8|9747.8|9767.3|9747.3|3
1651190560000|2022-04-29 00:02:40|9767.3|9747.3|9771.1|9751.1|9771.1|9751.1|9767.3|9747.3|8
1651190570000|2022-04-29 00:02:50|9770.9|9750.9|9769.8|9749.8|9771.3|9751.3|9769.8|9749.8|4
1651190580000|2022-04-29 00:03:00|9770|9750|9770.3|9750.3|9770.5|9750.5|9770|9750|3
1651190620000|2022-04-29 00:03:40|9770|9750|9768.8|9748.8|9770|9750|9768.8|9748.8|2
1651190630000|2022-04-29 00:03:50|9769.3|9749.3|9769.3|9749.3|9769.3|9749.3|9769.3|9749.3|1
1651190650000|2022-04-29 00:04:10|9769.6|9749.6|9769.6|9749.6|9769.6|9749.6|9769.6|9749.6|1
1651190660000|2022-04-29 00:04:20|9768.9|9748.9|9769.3|9749.3|9769.3|9749.3|9768.9|9748.9|2
1651190680000|2022-04-29 00:04:40|9769.1|9749.1|9768.6|9748.6|9769.1|9749.1|9768.6|9748.6|4
1651190690000|2022-04-29 00:04:50|9768.9|9748.9|9768.4|9748.4|9768.9|9748.9|9768.4|9748.4|7
1651190700000|2022-04-29 00:05:00|9768.6|9748.6|9771.3|9751.3|9771.9|9751.9|9768.6|9748.6|6
1651190710000|2022-04-29 00:05:10|9772.4|9752.4|9780|9760|9780|9760|9772.4|9752.4|2
1651190720000|2022-04-29 00:05:20|9780.4|9760.4|9781|9761|9781|9761|9780.4|9760.4|2
1651190730000|2022-04-29 00:05:30|9780.8|9760.8|9780|9760|9781|9761|9780|9760|4
1651190750000|2022-04-29 00:05:50|9779.1|9759.1|9777.5|9757.5|9779.1|9759.1|9777.5|9757.5|5
1651190760000|2022-04-29 00:06:00|9778.5|9758.5|9778.5|9758.5|9778.6|9758.6|9777.8|9757.8|4
1651190770000|2022-04-29 00:06:10|9778.3|9758.3|9778.1|9758.1|9778.3|9758.3|9778.1|9758.1|2
1651190780000|2022-04-29 00:06:20|9779|9759|9779|9759|9779|9759|9779|9759|1
1651190800000|2022-04-29 00:06:40|9778.6|9758.6|9776.5|9756.5|9778.6|9758.6|9776.5|9756.5|2
1651190810000|2022-04-29 00:06:50|9776.3|9756.3|9776.5|9756.5|9776.5|9756.5|9776.3|9756.3|2
1651190820000|2022-04-29 00:07:00|9776.8|9756.8|9777.1|9757.1|9777.1|9757.1|9776.8|9756.8|2
1651190830000|2022-04-29 00:07:10|9776.9|9756.9|9776.6|9756.6|9776.9|9756.9|9776|9756|4
1651190850000|2022-04-29 00:07:30|9776.4|9756.4|9775.9|9755.9|9776.4|9756.4|9775.9|9755.9|5
1651190860000|2022-04-29 00:07:40|9776.1|9756.1|9773.8|9753.8|9776.4|9756.4|9773.8|9753.8|4
1651190870000|2022-04-29 00:07:50|9773.5|9753.5|9773|9753|9773.5|9753.5|9773|9753|2
1651190880000|2022-04-29 00:08:00|9772.8|9752.8|9772.5|9752.5|9772.8|9752.8|9772.5|9752.5|2
1651190890000|2022-04-29 00:08:10|9772.9|9752.9|9774.6|9754.6|9774.6|9754.6|9772.9|9752.9|5
1651190900000|2022-04-29 00:08:20|9774.9|9754.9|9776|9756|9776|9756|9774.9|9754.9|3
1651190910000|2022-04-29 00:08:30|9776.3|9756.3|9776.1|9756.1|9777.9|9757.9|9776.1|9756.1|4
1651190920000|2022-04-29 00:08:40|9775.9|9755.9|9775.3|9755.3|9775.9|9755.9|9775.3|9755.3|3
1651190930000|2022-04-29 00:08:50|9775.6|9755.6|9776.1|9756.1|9776.1|9756.1|9775.6|9755.6|2
1651190940000|2022-04-29 00:09:00|9776.4|9756.4|9776.4|9756.4|9776.4|9756.4|9776.4|9756.4|1
1651190950000|2022-04-29 00:09:10|9776.6|9756.6|9778.9|9758.9|9778.9|9758.9|9776.6|9756.6|12
1651190960000|2022-04-29 00:09:20|9778.6|9758.6|9775.9|9755.9|9778.6|9758.6|9775.9|9755.9|7
1651190970000|2022-04-29 00:09:30|9775.5|9755.5|9776.1|9756.1|9776.1|9756.1|9775.5|9755.5|3
1651190990000|2022-04-29 00:09:50|9776.4|9756.4|9776.8|9756.8|9776.9|9756.9|9776.4|9756.4|3
1651191000000|2022-04-29 00:10:00|9776.6|9756.6|9777.8|9757.8|9777.8|9757.8|9773.4|9753.4|7
1651191010000|2022-04-29 00:10:10|9778|9758|9776.5|9756.5|9778|9758|9776.5|9756.5|2
1651191020000|2022-04-29 00:10:20|9776.3|9756.3|9776.1|9756.1|9776.3|9756.3|9776.1|9756.1|2
1651191040000|2022-04-29 00:10:40|9775.6|9755.6|9775.6|9755.6|9775.6|9755.6|9775.6|9755.6|1
1651191060000|2022-04-29 00:11:00|9775.9|9755.9|9776.4|9756.4|9776.4|9756.4|9775.9|9755.9|3
1651191070000|2022-04-29 00:11:10|9776.6|9756.6|9777.9|9757.9|9778.4|9758.4|9776.6|9756.6|5
1651191080000|2022-04-29 00:11:20|9778.1|9758.1|9777.1|9757.1|9778.6|9758.6|9777.1|9757.1|4
1651191100000|2022-04-29 00:11:40|9777.6|9757.6|9777.6|9757.6|9777.6|9757.6|9777.6|9757.6|1
1651191130000|2022-04-29 00:12:10|9777.9|9757.9|9777.9|9757.9|9777.9|9757.9|9777.9|9757.9|1
1651191140000|2022-04-29 00:12:20|9777.6|9757.6|9775.4|9755.4|9777.6|9757.6|9775.4|9755.4|2
1651191190000|2022-04-29 00:13:10|9775.1|9755.1|9773.9|9753.9|9775.1|9755.1|9773.9|9753.9|2
1651191220000|2022-04-29 00:13:40|9773.6|9753.6|9773.6|9753.6|9773.6|9753.6|9773.6|9753.6|1
1651191250000|2022-04-29 00:14:10|9773.4|9753.4|9772.1|9752.1|9773.4|9753.4|9772.1|9752.1|2
1651191290000|2022-04-29 00:14:50|9772.4|9752.4|9772.4|9752.4|9772.4|9752.4|9772.4|9752.4|1
1651191300000|2022-04-29 00:15:00|9772.1|9752.1|9772.1|9752.1|9772.6|9752.6|9771.9|9751.9|4
1651191310000|2022-04-29 00:15:10|9772.4|9752.4|9772.6|9752.6|9772.6|9752.6|9772.4|9752.4|2
1651191320000|2022-04-29 00:15:20|9773.4|9753.4|9773.1|9753.1|9774.4|9754.4|9773.1|9753.1|4
1651191330000|2022-04-29 00:15:30|9773.6|9753.6|9773.9|9753.9|9773.9|9753.9|9773.6|9753.6|2
1651191340000|2022-04-29 00:15:40|9774.1|9754.1|9774.9|9754.9|9774.9|9754.9|9774.1|9754.1|2
1651191350000|2022-04-29 00:15:50|9774.4|9754.4|9774.9|9754.9|9774.9|9754.9|9774.4|9754.4|2
1651191360000|2022-04-29 00:16:00|9773.4|9753.4|9774.9|9754.9|9774.9|9754.9|9773.4|9753.4|4
1651191370000|2022-04-29 00:16:10|9774.4|9754.4|9774.4|9754.4|9774.4|9754.4|9774.4|9754.4|1
1651191410000|2022-04-29 00:16:50|9774.9|9754.9|9776.9|9756.9|9776.9|9756.9|9774.9|9754.9|4
1651191420000|2022-04-29 00:17:00|9776.6|9756.6|9776.1|9756.1|9776.6|9756.6|9776.1|9756.1|2
1651191430000|2022-04-29 00:17:10|9776.4|9756.4|9776.9|9756.9|9776.9|9756.9|9776.4|9756.4|4
1651191440000|2022-04-29 00:17:20|9776.6|9756.6|9776.9|9756.9|9776.9|9756.9|9776.6|9756.6|2
1651191460000|2022-04-29 00:17:40|9776.6|9756.6|9774.6|9754.6|9776.6|9756.6|9774.6|9754.6|5
1651191480000|2022-04-29 00:18:00|9775.1|9755.1|9775.1|9755.1|9775.1|9755.1|9775.1|9755.1|1
1651191490000|2022-04-29 00:18:10|9775.4|9755.4|9775.6|9755.6|9775.6|9755.6|9775.4|9755.4|2
1651191500000|2022-04-29 00:18:20|9775.4|9755.4|9775.1|9755.1|9775.4|9755.4|9775.1|9755.1|2
1651191510000|2022-04-29 00:18:30|9774.9|9754.9|9775.6|9755.6|9775.6|9755.6|9774.9|9754.9|2
1651191520000|2022-04-29 00:18:40|9775.9|9755.9|9775.6|9755.6|9775.9|9755.9|9775.6|9755.6|2
1651191530000|2022-04-29 00:18:50|9775.9|9755.9|9774.4|9754.4|9775.9|9755.9|9774.4|9754.4|4
1651191550000|2022-04-29 00:19:10|9774.6|9754.6|9774.6|9754.6|9774.6|9754.6|9774.6|9754.6|1
1651191560000|2022-04-29 00:19:20|9774.9|9754.9|9775.1|9755.1|9775.1|9755.1|9774.9|9754.9|2
1651191570000|2022-04-29 00:19:30|9775.4|9755.4|9775.4|9755.4|9775.4|9755.4|9775.4|9755.4|1
1651191580000|2022-04-29 00:19:40|9775.6|9755.6|9775.6|9755.6|9775.9|9755.9|9775.6|9755.6|3
1651191600000|2022-04-29 00:20:00|9775.9|9755.9|9775.6|9755.6|9775.9|9755.9|9775.6|9755.6|2
1651191610000|2022-04-29 00:20:10|9775.9|9755.9|9777.1|9757.1|9777.1|9757.1|9775.9|9755.9|2
1651191630000|2022-04-29 00:20:30|9777.4|9757.4|9777.6|9757.6|9777.6|9757.6|9777.4|9757.4|2
1651191640000|2022-04-29 00:20:40|9777.4|9757.4|9776.4|9756.4|9777.4|9757.4|9776.4|9756.4|2
1651191660000|2022-04-29 00:21:00|9776.1|9756.1|9776.4|9756.4|9776.4|9756.4|9776.1|9756.1|2
1651191670000|2022-04-29 00:21:10|9776.9|9756.9|9777.1|9757.1|9777.1|9757.1|9776.9|9756.9|2
1651191680000|2022-04-29 00:21:20|9778.6|9758.6|9779.6|9759.6|9779.6|9759.6|9778.6|9758.6|2
1651191690000|2022-04-29 00:21:30|9780.1|9760.1|9781.1|9761.1|9783.4|9763.4|9780.1|9760.1|3
1651191720000|2022-04-29 00:22:00|9781.6|9761.6|9783.1|9763.1|9783.1|9763.1|9781.6|9761.6|2
1651191750000|2022-04-29 00:22:30|9783.4|9763.4|9783.4|9763.4|9783.4|9763.4|9783.4|9763.4|1
1651191760000|2022-04-29 00:22:40|9783.1|9763.1|9784.4|9764.4|9784.4|9764.4|9783.1|9763.1|5
1651191770000|2022-04-29 00:22:50|9783.4|9763.4|9783.6|9763.6|9783.6|9763.6|9783.4|9763.4|2
1651191780000|2022-04-29 00:23:00|9784.4|9764.4|9784.9|9764.9|9785.6|9765.6|9783.9|9763.9|9
1651191800000|2022-04-29 00:23:20|9785.1|9765.1|9785.1|9765.1|9785.6|9765.6|9784.9|9764.9|7
1651191810000|2022-04-29 00:23:30|9784.6|9764.6|9784.4|9764.4|9784.6|9764.6|9784.4|9764.4|2
1651191820000|2022-04-29 00:23:40|9784.1|9764.1|9784.9|9764.9|9784.9|9764.9|9784.1|9764.1|2
1651191840000|2022-04-29 00:24:00|9784.4|9764.4|9783.4|9763.4|9784.4|9764.4|9783.4|9763.4|3
1651191860000|2022-04-29 00:24:20|9783.1|9763.1|9783.1|9763.1|9783.1|9763.1|9783.1|9763.1|1
1651191870000|2022-04-29 00:24:30|9783.6|9763.6|9783.4|9763.4|9783.6|9763.6|9783.4|9763.4|2
1651191910000|2022-04-29 00:25:10|9782.9|9762.9|9782.9|9762.9|9782.9|9762.9|9782.9|9762.9|1
1651191920000|2022-04-29 00:25:20|9783.1|9763.1|9783.1|9763.1|9783.1|9763.1|9783.1|9763.1|1
1651191960000|2022-04-29 00:26:00|9782.9|9762.9|9782.1|9762.1|9782.9|9762.9|9782.1|9762.1|2
1651191990000|2022-04-29 00:26:30|9781.6|9761.6|9781.4|9761.4|9781.9|9761.9|9781.1|9761.1|7
1651192080000|2022-04-29 00:28:00|9781.1|9761.1|9781.9|9761.9|9781.9|9761.9|9781.1|9761.1|2
1651192110000|2022-04-29 00:28:30|9782.4|9762.4|9782.6|9762.6|9782.6|9762.6|9782.1|9762.1|4
1651192160000|2022-04-29 00:29:20|9782.4|9762.4|9782.6|9762.6|9782.6|9762.6|9782.4|9762.4|2
1651192170000|2022-04-29 00:29:30|9782.4|9762.4|9782.4|9762.4|9782.4|9762.4|9782.4|9762.4|1
1651192180000|2022-04-29 00:29:40|9782.1|9762.1|9781.4|9761.4|9782.1|9762.1|9781.4|9761.4|2
1651192210000|2022-04-29 00:30:10|9781.1|9761.1|9780.1|9760.1|9781.1|9761.1|9780.1|9760.1|2
1651192230000|2022-04-29 00:30:30|9779.9|9759.9|9778.1|9758.1|9779.9|9759.9|9778.1|9758.1|2
1651192240000|2022-04-29 00:30:40|9777.6|9757.6|9777.9|9757.9|9777.9|9757.9|9777.6|9757.6|2
1651192250000|2022-04-29 00:30:50|9777.6|9757.6|9776.9|9756.9|9777.6|9757.6|9776.4|9756.4|6
1651192280000|2022-04-29 00:31:20|9776.1|9756.1|9776.4|9756.4|9776.4|9756.4|9776.1|9756.1|2
1651192320000|2022-04-29 00:32:00|9776.1|9756.1|9774.9|9754.9|9776.1|9756.1|9774.9|9754.9|4
1651192330000|2022-04-29 00:32:10|9774.6|9754.6|9774.9|9754.9|9774.9|9754.9|9774.6|9754.6|2
1651192350000|2022-04-29 00:32:30|9774.6|9754.6|9774.4|9754.4|9774.6|9754.6|9774.4|9754.4|2
1651192370000|2022-04-29 00:32:50|9774.1|9754.1|9773.9|9753.9|9774.4|9754.4|9773.1|9753.1|6
1651192380000|2022-04-29 00:33:00|9774.1|9754.1|9773.4|9753.4|9774.1|9754.1|9773.4|9753.4|2
1651192400000|2022-04-29 00:33:20|9773.6|9753.6|9774.1|9754.1|9774.1|9754.1|9773.6|9753.6|2
1651192410000|2022-04-29 00:33:30|9773.4|9753.4|9773.4|9753.4|9773.4|9753.4|9773.4|9753.4|1
1651192420000|2022-04-29 00:33:40|9773.1|9753.1|9772.6|9752.6|9773.1|9753.1|9772.4|9752.4|4
1651192430000|2022-04-29 00:33:50|9772.4|9752.4|9772.4|9752.4|9772.4|9752.4|9772.4|9752.4|1
1651192440000|2022-04-29 00:34:00|9772.1|9752.1|9771.9|9751.9|9772.1|9752.1|9771.9|9751.9|2
1651192450000|2022-04-29 00:34:10|9771.6|9751.6|9771.6|9751.6|9771.6|9751.6|9771.6|9751.6|1
1651192470000|2022-04-29 00:34:30|9771.9|9751.9|9771.4|9751.4|9771.9|9751.9|9771.4|9751.4|3
1651192490000|2022-04-29 00:34:50|9771.6|9751.6|9771.6|9751.6|9771.6|9751.6|9771.6|9751.6|1
1651192500000|2022-04-29 00:35:00|9771.9|9751.9|9772.4|9752.4|9772.4|9752.4|9771.9|9751.9|3
1651192530000|2022-04-29 00:35:30|9772.1|9752.1|9771.6|9751.6|9772.1|9752.1|9771.4|9751.4|7
1651192550000|2022-04-29 00:35:50|9771.4|9751.4|9770.6|9750.6|9771.4|9751.4|9770.6|9750.6|2
1651192560000|2022-04-29 00:36:00|9770.4|9750.4|9770.9|9750.9|9770.9|9750.9|9770.4|9750.4|3
1651192570000|2022-04-29 00:36:10|9771.4|9751.4|9771.6|9751.6|9771.6|9751.6|9771.4|9751.4|2
1651192580000|2022-04-29 00:36:20|9771.4|9751.4|9772.9|9752.9|9773.4|9753.4|9771.4|9751.4|7
1651192590000|2022-04-29 00:36:30|9772.6|9752.6|9772.9|9752.9|9772.9|9752.9|9772.6|9752.6|2
1651192600000|2022-04-29 00:36:40|9772.6|9752.6|9771.6|9751.6|9772.6|9752.6|9771.4|9751.4|3
1651192610000|2022-04-29 00:36:50|9771.4|9751.4|9771.4|9751.4|9771.6|9751.6|9771.4|9751.4|5
1651192620000|2022-04-29 00:37:00|9771.6|9751.6|9771.6|9751.6|9771.6|9751.6|9771.6|9751.6|1
1651192680000|2022-04-29 00:38:00|9771.4|9751.4|9771.4|9751.4|9771.4|9751.4|9771.4|9751.4|1
1651192750000|2022-04-29 00:39:10|9770.6|9750.6|9770.4|9750.4|9770.6|9750.6|9770.4|9750.4|2
1651192760000|2022-04-29 00:39:20|9770.1|9750.1|9766.4|9746.4|9770.1|9750.1|9766.4|9746.4|3
1651192770000|2022-04-29 00:39:30|9766.1|9746.1|9766.4|9746.4|9766.4|9746.4|9766.1|9746.1|2
1651192800000|2022-04-29 00:40:00|9766.1|9746.1|9766.4|9746.4|9766.4|9746.4|9766.1|9746.1|4
1651192810000|2022-04-29 00:40:10|9766.1|9746.1|9766.1|9746.1|9766.1|9746.1|9766.1|9746.1|1
1651192870000|2022-04-29 00:41:10|9765.9|9745.9|9761.6|9741.6|9765.9|9745.9|9761.6|9741.6|3
1651192880000|2022-04-29 00:41:20|9761.4|9741.4|9759.1|9739.1|9761.4|9741.4|9759.1|9739.1|4
1651192900000|2022-04-29 00:41:40|9758.9|9738.9|9758.4|9738.4|9758.9|9738.9|9758.4|9738.4|2
1651192910000|2022-04-29 00:41:50|9758.6|9738.6|9757.9|9737.9|9758.6|9738.6|9757.9|9737.9|5
1651192920000|2022-04-29 00:42:00|9757.6|9737.6|9757.6|9737.6|9757.6|9737.6|9757.6|9737.6|1
1651192930000|2022-04-29 00:42:10|9757.9|9737.9|9757.6|9737.6|9757.9|9737.9|9757.6|9737.6|4
1651192950000|2022-04-29 00:42:30|9758.1|9738.1|9757.4|9737.4|9758.1|9738.1|9757.4|9737.4|2
1651192960000|2022-04-29 00:42:40|9757.1|9737.1|9756.9|9736.9|9757.4|9737.4|9756.9|9736.9|3
1651192970000|2022-04-29 00:42:50|9757.1|9737.1|9756.1|9736.1|9757.1|9737.1|9756.1|9736.1|6
1651192980000|2022-04-29 00:43:00|9756.4|9736.4|9756.4|9736.4|9756.4|9736.4|9756.4|9736.4|1
1651192990000|2022-04-29 00:43:10|9755.9|9735.9|9755.6|9735.6|9756.4|9736.4|9755.6|9735.6|3
1651193000000|2022-04-29 00:43:20|9755.4|9735.4|9755.4|9735.4|9755.4|9735.4|9755.4|9735.4|1
1651193030000|2022-04-29 00:43:50|9754.9|9734.9|9753.6|9733.6|9754.9|9734.9|9753.1|9733.1|4
1651193040000|2022-04-29 00:44:00|9753.1|9733.1|9753.4|9733.4|9753.6|9733.6|9753.1|9733.1|4
1651193050000|2022-04-29 00:44:10|9753.1|9733.1|9753.4|9733.4|9753.4|9733.4|9753.1|9733.1|2
1651193060000|2022-04-29 00:44:20|9753.1|9733.1|9750.4|9730.4|9753.4|9733.4|9750.4|9730.4|13
1651193070000|2022-04-29 00:44:30|9750.1|9730.1|9749.4|9729.4|9750.4|9730.4|9749.4|9729.4|5
1651193080000|2022-04-29 00:44:40|9749.6|9729.6|9750.6|9730.6|9750.6|9730.6|9748.9|9728.9|3
1651193090000|2022-04-29 00:44:50|9751.6|9731.6|9750.9|9730.9|9751.6|9731.6|9750.9|9730.9|3
1651193100000|2022-04-29 00:45:00|9750.6|9730.6|9750.1|9730.1|9750.6|9730.6|9750.1|9730.1|2
1651193110000|2022-04-29 00:45:10|9749.9|9729.9|9749.4|9729.4|9749.9|9729.9|9749.4|9729.4|2
1651193120000|2022-04-29 00:45:20|9749.1|9729.1|9747.4|9727.4|9749.1|9729.1|9747.4|9727.4|4
1651193130000|2022-04-29 00:45:30|9747.1|9727.1|9747.4|9727.4|9747.4|9727.4|9747.1|9727.1|2
1651193160000|2022-04-29 00:46:00|9746.9|9726.9|9744.4|9724.4|9746.9|9726.9|9744.4|9724.4|2
1651193170000|2022-04-29 00:46:10|9744.6|9724.6|9747.1|9727.1|9747.1|9727.1|9744.6|9724.6|3
1651193180000|2022-04-29 00:46:20|9746.9|9726.9|9746.9|9726.9|9746.9|9726.9|9746.9|9726.9|1
1651193190000|2022-04-29 00:46:30|9746.6|9726.6|9745.9|9725.9|9746.6|9726.6|9745.9|9725.9|4
1651193240000|2022-04-29 00:47:20|9746.1|9726.1|9747.9|9727.9|9747.9|9727.9|9746.1|9726.1|3
1651193250000|2022-04-29 00:47:30|9748.1|9728.1|9748.4|9728.4|9748.4|9728.4|9748.1|9728.1|2
1651193270000|2022-04-29 00:47:50|9748.1|9728.1|9748.4|9728.4|9748.6|9728.6|9748.1|9728.1|4
1651193280000|2022-04-29 00:48:00|9748.1|9728.1|9748.9|9728.9|9748.9|9728.9|9748.1|9728.1|3
1651193300000|2022-04-29 00:48:20|9749.4|9729.4|9750.9|9730.9|9751.4|9731.4|9749.4|9729.4|4
1651193310000|2022-04-29 00:48:30|9750.6|9730.6|9750.9|9730.9|9750.9|9730.9|9750.1|9730.1|4
1651193320000|2022-04-29 00:48:40|9751.1|9731.1|9750.9|9730.9|9751.1|9731.1|9750.9|9730.9|2
1651193340000|2022-04-29 00:49:00|9751.1|9731.1|9751.1|9731.1|9751.1|9731.1|9751.1|9731.1|1
1651193380000|2022-04-29 00:49:40|9751.4|9731.4|9751.9|9731.9|9752.1|9732.1|9751.4|9731.4|4
1651193390000|2022-04-29 00:49:50|9751.4|9731.4|9751.9|9731.9|9751.9|9731.9|9751.4|9731.4|2
1651193440000|2022-04-29 00:50:40|9752.1|9732.1|9753.1|9733.1|9753.1|9733.1|9752.1|9732.1|3
1651193450000|2022-04-29 00:50:50|9753.4|9733.4|9753.6|9733.6|9753.6|9733.6|9753.4|9733.4|2
1651193460000|2022-04-29 00:51:00|9753.4|9733.4|9758.1|9738.1|9758.4|9738.4|9753.1|9733.1|14
1651193490000|2022-04-29 00:51:30|9757.9|9737.9|9756.9|9736.9|9757.9|9737.9|9756.9|9736.9|6
1651193500000|2022-04-29 00:51:40|9757.1|9737.1|9755.4|9735.4|9757.1|9737.1|9755.4|9735.4|6
1651193510000|2022-04-29 00:51:50|9755.9|9735.9|9755.9|9735.9|9756.1|9736.1|9755.6|9735.6|7
1651193520000|2022-04-29 00:52:00|9756.1|9736.1|9755.6|9735.6|9756.1|9736.1|9755.6|9735.6|5
1651193530000|2022-04-29 00:52:10|9755.4|9735.4|9755.4|9735.4|9755.6|9735.6|9755.4|9735.4|3
1651193540000|2022-04-29 00:52:20|9754.9|9734.9|9754.4|9734.4|9754.9|9734.9|9754.4|9734.4|5
1651193550000|2022-04-29 00:52:30|9754.1|9734.1|9756.9|9736.9|9756.9|9736.9|9754.1|9734.1|7
1651193560000|2022-04-29 00:52:40|9757.4|9737.4|9757.4|9737.4|9757.9|9737.9|9757.4|9737.4|4
1651193590000|2022-04-29 00:53:10|9757.9|9737.9|9757.9|9737.9|9757.9|9737.9|9757.9|9737.9|1
1651193610000|2022-04-29 00:53:30|9757.6|9737.6|9760.4|9740.4|9760.6|9740.6|9757.6|9737.6|8
1651193620000|2022-04-29 00:53:40|9759.9|9739.9|9758.4|9738.4|9759.9|9739.9|9758.4|9738.4|2
1651193630000|2022-04-29 00:53:50|9757.9|9737.9|9758.4|9738.4|9758.4|9738.4|9757.9|9737.9|3
1651193640000|2022-04-29 00:54:00|9758.1|9738.1|9757.9|9737.9|9758.1|9738.1|9757.9|9737.9|2
1651193650000|2022-04-29 00:54:10|9758.1|9738.1|9758.1|9738.1|9758.1|9738.1|9758.1|9738.1|1
1651193660000|2022-04-29 00:54:20|9757.9|9737.9|9758.6|9738.6|9758.6|9738.6|9757.9|9737.9|3
1651193680000|2022-04-29 00:54:40|9758.1|9738.1|9758.1|9738.1|9758.1|9738.1|9758.1|9738.1|1
1651193690000|2022-04-29 00:54:50|9758.6|9738.6|9759.6|9739.6|9759.6|9739.6|9758.4|9738.4|4
1651193700000|2022-04-29 00:55:00|9758.1|9738.1|9758.1|9738.1|9758.1|9738.1|9758.1|9738.1|1
1651193710000|2022-04-29 00:55:10|9757.9|9737.9|9753.9|9733.9|9757.9|9737.9|9753.9|9733.9|7
1651193720000|2022-04-29 00:55:20|9753.1|9733.1|9752.4|9732.4|9753.1|9733.1|9752.4|9732.4|2
1651193730000|2022-04-29 00:55:30|9751.9|9731.9|9749.9|9729.9|9751.9|9731.9|9749.9|9729.9|3
1651193740000|2022-04-29 00:55:40|9749.1|9729.1|9748.4|9728.4|9749.1|9729.1|9748.4|9728.4|2
1651193750000|2022-04-29 00:55:50|9747.9|9727.9|9747.9|9727.9|9747.9|9727.9|9747.9|9727.9|1
1651193760000|2022-04-29 00:56:00|9749.4|9729.4|9747.9|9727.9|9749.4|9729.4|9747.4|9727.4|6
1651193770000|2022-04-29 00:56:10|9748.4|9728.4|9750|9730|9750.5|9730.5|9748.1|9728.1|12
1651193780000|2022-04-29 00:56:20|9749.8|9729.8|9751.1|9731.1|9751.1|9731.1|9749.8|9729.8|4
1651193790000|2022-04-29 00:56:30|9751.6|9731.6|9752.1|9732.1|9752.6|9732.6|9751.6|9731.6|4
1651193810000|2022-04-29 00:56:50|9752.4|9732.4|9752.1|9732.1|9752.4|9732.4|9752.1|9732.1|2
1651193830000|2022-04-29 00:57:10|9751.9|9731.9|9755.4|9735.4|9755.6|9735.6|9751.9|9731.9|9
1651193840000|2022-04-29 00:57:20|9755.6|9735.6|9756.1|9736.1|9756.4|9736.4|9755.6|9735.6|4
1651193850000|2022-04-29 00:57:30|9756.4|9736.4|9755.9|9735.9|9756.4|9736.4|9755.9|9735.9|2
1651193860000|2022-04-29 00:57:40|9755.6|9735.6|9755.6|9735.6|9755.6|9735.6|9755.6|9735.6|1
1651193880000|2022-04-29 00:58:00|9755.4|9735.4|9754.1|9734.1|9755.4|9735.4|9753.9|9733.9|7
1651193890000|2022-04-29 00:58:10|9753.6|9733.6|9751.6|9731.6|9753.6|9733.6|9751.1|9731.1|7
1651193900000|2022-04-29 00:58:20|9751.9|9731.9|9753.1|9733.1|9754|9734|9751.9|9731.9|7
1651193910000|2022-04-29 00:58:30|9752.9|9732.9|9752.6|9732.6|9752.9|9732.9|9752.6|9732.6|4
1651193920000|2022-04-29 00:58:40|9752.9|9732.9|9755.1|9735.1|9755.1|9735.1|9752.9|9732.9|7
1651193940000|2022-04-29 00:59:00|9754.9|9734.9|9753.6|9733.6|9755.1|9735.1|9753.4|9733.4|7
1651193950000|2022-04-29 00:59:10|9753.9|9733.9|9755.9|9735.9|9755.9|9735.9|9753.9|9733.9|4
1651193960000|2022-04-29 00:59:20|9756.1|9736.1|9757.1|9737.1|9757.1|9737.1|9756.1|9736.1|2
1651193970000|2022-04-29 00:59:30|9756.9|9736.9|9755.1|9735.1|9756.9|9736.9|9755.1|9735.1|2
1651193980000|2022-04-29 00:59:40|9755.4|9735.4|9756.4|9736.4|9756.4|9736.4|9755.4|9735.4|2
1651194000000|2022-04-29 01:00:00|9756.6|9736.6|9762.1|9742.1|9762.6|9742.6|9756.6|9736.6|19
1651194010000|2022-04-29 01:00:10|9761.6|9741.6|9764.6|9744.6|9768.6|9748.6|9761.6|9741.6|25
1651194020000|2022-04-29 01:00:20|9764.9|9744.9|9766.6|9746.6|9766.6|9746.6|9764.1|9744.1|15
1651194030000|2022-04-29 01:00:30|9766.9|9746.9|9764.4|9744.4|9766.9|9746.9|9764.1|9744.1|13
1651194040000|2022-04-29 01:00:40|9764.1|9744.1|9764.4|9744.4|9764.4|9744.4|9764.1|9744.1|8
1651194050000|2022-04-29 01:00:50|9764.6|9744.6|9764.1|9744.1|9764.8|9744.8|9764.1|9744.1|7
1651194060000|2022-04-29 01:01:00|9763.9|9743.9|9760.4|9740.4|9763.9|9743.9|9760.3|9740.3|13
1651194070000|2022-04-29 01:01:10|9759.9|9739.9|9758|9738|9759.9|9739.9|9757.1|9737.1|16
1651194080000|2022-04-29 01:01:20|9758.4|9738.4|9757.4|9737.4|9758.4|9738.4|9756.9|9736.9|14
1651194090000|2022-04-29 01:01:30|9757.6|9737.6|9756.9|9736.9|9758.1|9738.1|9756.6|9736.6|16
1651194100000|2022-04-29 01:01:40|9756.6|9736.6|9757.1|9737.1|9757.6|9737.6|9755.6|9735.6|9
1651194110000|2022-04-29 01:01:50|9756.9|9736.9|9756.1|9736.1|9758.1|9738.1|9756.1|9736.1|8
1651194120000|2022-04-29 01:02:00|9755.6|9735.6|9757.4|9737.4|9758.5|9738.5|9755.6|9735.6|14
1651194130000|2022-04-29 01:02:10|9757.6|9737.6|9756.1|9736.1|9759.1|9739.1|9756.1|9736.1|10
1651194140000|2022-04-29 01:02:20|9756.4|9736.4|9756.4|9736.4|9756.4|9736.4|9756|9736|4
1651194150000|2022-04-29 01:02:30|9757.1|9737.1|9756.1|9736.1|9757.1|9737.1|9756.1|9736.1|4
1651194160000|2022-04-29 01:02:40|9756.4|9736.4|9757.5|9737.5|9757.5|9737.5|9756.1|9736.1|10
1651194170000|2022-04-29 01:02:50|9757.4|9737.4|9757|9737|9757.4|9737.4|9756.9|9736.9|8
1651194180000|2022-04-29 01:03:00|9756.9|9736.9|9753.4|9733.4|9756.9|9736.9|9752.9|9732.9|8
1651194190000|2022-04-29 01:03:10|9753.6|9733.6|9750.1|9730.1|9753.6|9733.6|9749.6|9729.6|10
1651194200000|2022-04-29 01:03:20|9749.6|9729.6|9751.6|9731.6|9752.4|9732.4|9749.6|9729.6|7
1651194210000|2022-04-29 01:03:30|9751.9|9731.9|9751.4|9731.4|9752.8|9732.8|9750.9|9730.9|5
1651194220000|2022-04-29 01:03:40|9751.9|9731.9|9752.6|9732.6|9753.1|9733.1|9750.6|9730.6|13
1651194230000|2022-04-29 01:03:50|9752.9|9732.9|9753.9|9733.9|9754.6|9734.6|9752.9|9732.9|8
1651194240000|2022-04-29 01:04:00|9753.6|9733.6|9753.4|9733.4|9754.6|9734.6|9753.1|9733.1|9
1651194250000|2022-04-29 01:04:10|9753.6|9733.6|9757.1|9737.1|9757.1|9737.1|9753.4|9733.4|8
1651194260000|2022-04-29 01:04:20|9755.9|9735.9|9757.6|9737.6|9757.6|9737.6|9755.9|9735.9|3
1651194270000|2022-04-29 01:04:30|9757.4|9737.4|9758.1|9738.1|9758.1|9738.1|9757.4|9737.4|6
1651194280000|2022-04-29 01:04:40|9757.6|9737.6|9757.1|9737.1|9758.6|9738.6|9756.9|9736.9|10
1651194290000|2022-04-29 01:04:50|9757.4|9737.4|9754.4|9734.4|9757.4|9737.4|9754.1|9734.1|13
1651194300000|2022-04-29 01:05:00|9755.1|9735.1|9755.4|9735.4|9755.4|9735.4|9752.9|9732.9|11
1651194310000|2022-04-29 01:05:10|9755.6|9735.6|9757.9|9737.9|9757.9|9737.9|9755.6|9735.6|10
1651194320000|2022-04-29 01:05:20|9758.1|9738.1|9758.1|9738.1|9758.1|9738.1|9757.1|9737.1|4
1651194340000|2022-04-29 01:05:40|9757.1|9737.1|9756.9|9736.9|9757.6|9737.6|9756.6|9736.6|5
1651194350000|2022-04-29 01:05:50|9757.6|9737.6|9766.4|9746.4|9766.4|9746.4|9757.6|9737.6|6
1651194360000|2022-04-29 01:06:00|9765.9|9745.9|9766.1|9746.1|9766.6|9746.6|9765.9|9745.9|4
1651194370000|2022-04-29 01:06:10|9765.9|9745.9|9765.4|9745.4|9766.3|9746.3|9765.4|9745.4|7
1651194380000|2022-04-29 01:06:20|9765.6|9745.6|9766.9|9746.9|9767.3|9747.3|9765.4|9745.4|14
1651194390000|2022-04-29 01:06:30|9767.1|9747.1|9766.6|9746.6|9767.4|9747.4|9766.6|9746.6|5
1651194400000|2022-04-29 01:06:40|9766.9|9746.9|9766.9|9746.9|9766.9|9746.9|9766.9|9746.9|1
1651194410000|2022-04-29 01:06:50|9766.6|9746.6|9765.9|9745.9|9766.6|9746.6|9765.6|9745.6|3
1651194420000|2022-04-29 01:07:00|9765.6|9745.6|9765.9|9745.9|9765.9|9745.9|9765.6|9745.6|4
1651194430000|2022-04-29 01:07:10|9765.6|9745.6|9764.1|9744.1|9765.6|9745.6|9763.9|9743.9|3
1651194470000|2022-04-29 01:07:50|9765|9745|9765.1|9745.1|9765.4|9745.4|9764.9|9744.9|5
1651194480000|2022-04-29 01:08:00|9764.9|9744.9|9765.1|9745.1|9765.1|9745.1|9764.9|9744.9|2
1651194500000|2022-04-29 01:08:20|9765.4|9745.4|9767.6|9747.6|9767.9|9747.9|9765.4|9745.4|3
1651194510000|2022-04-29 01:08:30|9767.9|9747.9|9768.1|9748.1|9768.1|9748.1|9767.9|9747.9|2
1651194520000|2022-04-29 01:08:40|9767.6|9747.6|9768.9|9748.9|9768.9|9748.9|9767.6|9747.6|6
1651194530000|2022-04-29 01:08:50|9768.6|9748.6|9770.9|9750.9|9772.4|9752.4|9768.6|9748.6|8
1651194540000|2022-04-29 01:09:00|9770.6|9750.6|9770.9|9750.9|9770.9|9750.9|9770.1|9750.1|9
1651194550000|2022-04-29 01:09:10|9770.4|9750.4|9770.4|9750.4|9771.4|9751.4|9770.4|9750.4|5
1651194560000|2022-04-29 01:09:20|9769.9|9749.9|9769.1|9749.1|9769.9|9749.9|9768.9|9748.9|6
1651194570000|2022-04-29 01:09:30|9769.4|9749.4|9770.4|9750.4|9770.6|9750.6|9769.4|9749.4|7
1651194580000|2022-04-29 01:09:40|9769.4|9749.4|9770.9|9750.9|9770.9|9750.9|9769.1|9749.1|5
1651194590000|2022-04-29 01:09:50|9771.1|9751.1|9771.4|9751.4|9771.4|9751.4|9770.6|9750.6|6
1651194600000|2022-04-29 01:10:00|9771.6|9751.6|9771.4|9751.4|9771.6|9751.6|9771|9751|3
1651194610000|2022-04-29 01:10:10|9771.9|9751.9|9771.9|9751.9|9771.9|9751.9|9771.9|9751.9|1
1651194630000|2022-04-29 01:10:30|9770.9|9750.9|9772.1|9752.1|9772.4|9752.4|9770.9|9750.9|7
1651194640000|2022-04-29 01:10:40|9771.9|9751.9|9771.6|9751.6|9772.6|9752.6|9771.4|9751.4|8
1651194650000|2022-04-29 01:10:50|9771.9|9751.9|9773.9|9753.9|9773.9|9753.9|9771.9|9751.9|5
1651194660000|2022-04-29 01:11:00|9774.9|9754.9|9773.6|9753.6|9775.6|9755.6|9773.1|9753.1|9
1651194670000|2022-04-29 01:11:10|9774.4|9754.4|9772.6|9752.6|9774.9|9754.9|9772.4|9752.4|10
1651194680000|2022-04-29 01:11:20|9772.9|9752.9|9773.4|9753.4|9774.4|9754.4|9772.4|9752.4|7
1651194690000|2022-04-29 01:11:30|9773.6|9753.6|9772.9|9752.9|9773.6|9753.6|9772.4|9752.4|3
1651194700000|2022-04-29 01:11:40|9772.4|9752.4|9771.4|9751.4|9772.4|9752.4|9771.1|9751.1|4
1651194710000|2022-04-29 01:11:50|9771.9|9751.9|9772.6|9752.6|9772.6|9752.6|9771.9|9751.9|6
1651194720000|2022-04-29 01:12:00|9771.4|9751.4|9772.6|9752.6|9772.6|9752.6|9771.4|9751.4|3
1651194730000|2022-04-29 01:12:10|9772.9|9752.9|9774.6|9754.6|9775.4|9755.4|9772.9|9752.9|8
1651194740000|2022-04-29 01:12:20|9774.9|9754.9|9773.9|9753.9|9775.1|9755.1|9773.9|9753.9|3
1651194750000|2022-04-29 01:12:30|9773.6|9753.6|9772.9|9752.9|9773.6|9753.6|9772.9|9752.9|4
1651194760000|2022-04-29 01:12:40|9773.1|9753.1|9774.6|9754.6|9774.6|9754.6|9773.1|9753.1|3
1651194770000|2022-04-29 01:12:50|9774.1|9754.1|9773.6|9753.6|9774.1|9754.1|9773.6|9753.6|4
1651194780000|2022-04-29 01:13:00|9773.1|9753.1|9772.9|9752.9|9773.4|9753.4|9772.9|9752.9|4
1651194800000|2022-04-29 01:13:20|9772.6|9752.6|9772.1|9752.1|9772.6|9752.6|9770.4|9750.4|7
1651194810000|2022-04-29 01:13:30|9772.4|9752.4|9774.4|9754.4|9774.4|9754.4|9772.4|9752.4|7
1651194820000|2022-04-29 01:13:40|9774.6|9754.6|9773.9|9753.9|9774.9|9754.9|9772.6|9752.6|11
1651194830000|2022-04-29 01:13:50|9774.1|9754.1|9774.4|9754.4|9775.4|9755.4|9774.1|9754.1|5
1651194840000|2022-04-29 01:14:00|9774.6|9754.6|9774.6|9754.6|9775.4|9755.4|9774.1|9754.1|6
1651194850000|2022-04-29 01:14:10|9774.9|9754.9|9775.6|9755.6|9775.6|9755.6|9774.9|9754.9|6
1651194860000|2022-04-29 01:14:20|9775.9|9755.9|9776.6|9756.6|9776.6|9756.6|9775.9|9755.9|5
1651194870000|2022-04-29 01:14:30|9776.1|9756.1|9776.9|9756.9|9777.1|9757.1|9775.9|9755.9|7
1651194880000|2022-04-29 01:14:40|9777.1|9757.1|9776.1|9756.1|9778.6|9758.6|9776.1|9756.1|8
1651194890000|2022-04-29 01:14:50|9776.4|9756.4|9775.4|9755.4|9776.6|9756.6|9775.1|9755.1|6
1651194900000|2022-04-29 01:15:00|9775.1|9755.1|9775.4|9755.4|9775.9|9755.9|9774.4|9754.4|13
1651194910000|2022-04-29 01:15:10|9775.1|9755.1|9774.1|9754.1|9775.1|9755.1|9774.1|9754.1|9
1651194920000|2022-04-29 01:15:20|9774.4|9754.4|9774.1|9754.1|9774.9|9754.9|9773.6|9753.6|12
1651194930000|2022-04-29 01:15:30|9774.6|9754.6|9774.6|9754.6|9775.6|9755.6|9773.6|9753.6|12
1651194940000|2022-04-29 01:15:40|9774.9|9754.9|9776.4|9756.4|9776.4|9756.4|9774.9|9754.9|5
1651194950000|2022-04-29 01:15:50|9776.1|9756.1|9776.9|9756.9|9777.4|9757.4|9775.9|9755.9|5
1651194960000|2022-04-29 01:16:00|9776.6|9756.6|9776.9|9756.9|9776.9|9756.9|9776.6|9756.6|2
1651194970000|2022-04-29 01:16:10|9776.6|9756.6|9776.4|9756.4|9776.6|9756.6|9776.1|9756.1|4
1651194980000|2022-04-29 01:16:20|9776.1|9756.1|9776.4|9756.4|9776.4|9756.4|9776.1|9756.1|2
1651194990000|2022-04-29 01:16:30|9776.1|9756.1|9775.9|9755.9|9776.1|9756.1|9775.9|9755.9|2
1651195000000|2022-04-29 01:16:40|9776.1|9756.1|9776.4|9756.4|9776.4|9756.4|9776.1|9756.1|2
1651195010000|2022-04-29 01:16:50|9776.1|9756.1|9776.4|9756.4|9776.4|9756.4|9776.1|9756.1|4
1651195020000|2022-04-29 01:17:00|9776.6|9756.6|9776.6|9756.6|9776.6|9756.6|9776.6|9756.6|1
1651195030000|2022-04-29 01:17:10|9776.9|9756.9|9777.9|9757.9|9778.4|9758.4|9776.6|9756.6|9
1651195050000|2022-04-29 01:17:30|9777.4|9757.4|9776.9|9756.9|9777.4|9757.4|9776.9|9756.9|3
1651195060000|2022-04-29 01:17:40|9776.4|9756.4|9775.9|9755.9|9776.4|9756.4|9775.6|9755.6|4
1651195070000|2022-04-29 01:17:50|9775.6|9755.6|9776.4|9756.4|9776.4|9756.4|9775.6|9755.6|5
1651195080000|2022-04-29 01:18:00|9775.4|9755.4|9776.4|9756.4|9776.4|9756.4|9773.9|9753.9|9
1651195090000|2022-04-29 01:18:10|9775.9|9755.9|9775.9|9755.9|9775.9|9755.9|9775.9|9755.9|1
1651195100000|2022-04-29 01:18:20|9776.1|9756.1|9776.1|9756.1|9776.4|9756.4|9775.9|9755.9|5
1651195110000|2022-04-29 01:18:30|9776.4|9756.4|9776.9|9756.9|9776.9|9756.9|9776.4|9756.4|5
1651195120000|2022-04-29 01:18:40|9777.4|9757.4|9776.9|9756.9|9777.4|9757.4|9776.9|9756.9|4
1651195130000|2022-04-29 01:18:50|9777.4|9757.4|9776.9|9756.9|9777.4|9757.4|9776.9|9756.9|2
1651195140000|2022-04-29 01:19:00|9777.1|9757.1|9777.6|9757.6|9777.9|9757.9|9776.4|9756.4|6
1651195150000|2022-04-29 01:19:10|9777.9|9757.9|9778.1|9758.1|9778.1|9758.1|9777.9|9757.9|6
1651195160000|2022-04-29 01:19:20|9778.4|9758.4|9779.4|9759.4|9779.6|9759.6|9778.4|9758.4|3
1651195170000|2022-04-29 01:19:30|9780.1|9760.1|9779.4|9759.4|9780.1|9760.1|9779.4|9759.4|2
1651195190000|2022-04-29 01:19:50|9778.6|9758.6|9778.1|9758.1|9778.6|9758.6|9778.1|9758.1|4
1651195200000|2022-04-29 01:20:00|9778.4|9758.4|9778.1|9758.1|9778.6|9758.6|9777.9|9757.9|7
1651195210000|2022-04-29 01:20:10|9777.9|9757.9|9777.4|9757.4|9777.9|9757.9|9777.4|9757.4|7
1651195220000|2022-04-29 01:20:20|9777.6|9757.6|9777.4|9757.4|9777.6|9757.6|9776.9|9756.9|3
1651195230000|2022-04-29 01:20:30|9776.3|9756.3|9776.9|9756.9|9776.9|9756.9|9775.6|9755.6|4
1651195240000|2022-04-29 01:20:40|9777.1|9757.1|9775.4|9755.4|9777.1|9757.1|9775.4|9755.4|7
1651195250000|2022-04-29 01:20:50|9774.9|9754.9|9775.1|9755.1|9775.1|9755.1|9774.9|9754.9|2
1651195260000|2022-04-29 01:21:00|9773.9|9753.9|9775.9|9755.9|9776.6|9756.6|9773.9|9753.9|9
1651195270000|2022-04-29 01:21:10|9776.1|9756.1|9775.9|9755.9|9776.4|9756.4|9775.9|9755.9|3
1651195280000|2022-04-29 01:21:20|9775.1|9755.1|9775.4|9755.4|9775.4|9755.4|9775.1|9755.1|2
1651195290000|2022-04-29 01:21:30|9775.6|9755.6|9775.4|9755.4|9775.9|9755.9|9775.4|9755.4|4
1651195300000|2022-04-29 01:21:40|9775.6|9755.6|9775.6|9755.6|9775.6|9755.6|9775.6|9755.6|1
1651195310000|2022-04-29 01:21:50|9775.9|9755.9|9775.4|9755.4|9776.1|9756.1|9775.4|9755.4|5
1651195320000|2022-04-29 01:22:00|9775.1|9755.1|9772.6|9752.6|9775.1|9755.1|9772.6|9752.6|8
1651195330000|2022-04-29 01:22:10|9772.9|9752.9|9772.6|9752.6|9772.9|9752.9|9772.6|9752.6|6
1651195340000|2022-04-29 01:22:20|9772.4|9752.4|9772.1|9752.1|9772.4|9752.4|9772.1|9752.1|2
1651195350000|2022-04-29 01:22:30|9772.4|9752.4|9772.1|9752.1|9772.4|9752.4|9772.1|9752.1|2
1651195360000|2022-04-29 01:22:40|9772.6|9752.6|9770.9|9750.9|9772.6|9752.6|9770.4|9750.4|11
1651195370000|2022-04-29 01:22:50|9771.1|9751.1|9771.9|9751.9|9771.9|9751.9|9771.1|9751.1|10
1651195390000|2022-04-29 01:23:10|9772.4|9752.4|9772.9|9752.9|9772.9|9752.9|9772.4|9752.4|2
1651195400000|2022-04-29 01:23:20|9772.6|9752.6|9772.9|9752.9|9772.9|9752.9|9772.4|9752.4|3
1651195410000|2022-04-29 01:23:30|9772.6|9752.6|9772.6|9752.6|9772.6|9752.6|9772.4|9752.4|3
1651195420000|2022-04-29 01:23:40|9772.4|9752.4|9773.9|9753.9|9773.9|9753.9|9772.4|9752.4|2
1651195440000|2022-04-29 01:24:00|9774.1|9754.1|9773.6|9753.6|9774.4|9754.4|9773.6|9753.6|7
1651195450000|2022-04-29 01:24:10|9773.9|9753.9|9774.4|9754.4|9774.6|9754.6|9773.9|9753.9|5
1651195460000|2022-04-29 01:24:20|9774.6|9754.6|9774.9|9754.9|9775.1|9755.1|9774.6|9754.6|4
1651195470000|2022-04-29 01:24:30|9774.6|9754.6|9774.4|9754.4|9775.4|9755.4|9774.4|9754.4|4
1651195480000|2022-04-29 01:24:40|9774.6|9754.6|9774.4|9754.4|9774.6|9754.6|9774.4|9754.4|2
1651195490000|2022-04-29 01:24:50|9773.9|9753.9|9773.4|9753.4|9773.9|9753.9|9773.4|9753.4|2
1651195500000|2022-04-29 01:25:00|9773.6|9753.6|9774.6|9754.6|9774.9|9754.9|9773.6|9753.6|10
1651195510000|2022-04-29 01:25:10|9774.4|9754.4|9774.1|9754.1|9774.4|9754.4|9774.1|9754.1|2
1651195530000|2022-04-29 01:25:30|9773.9|9753.9|9773.6|9753.6|9773.9|9753.9|9773.6|9753.6|2
1651195540000|2022-04-29 01:25:40|9773.4|9753.4|9774.1|9754.1|9774.1|9754.1|9773.4|9753.4|3
1651195550000|2022-04-29 01:25:50|9773.9|9753.9|9773.4|9753.4|9774.4|9754.4|9773.4|9753.4|5
1651195560000|2022-04-29 01:26:00|9773.6|9753.6|9774.6|9754.6|9775.1|9755.1|9773.6|9753.6|4
1651195570000|2022-04-29 01:26:10|9774.9|9754.9|9775.6|9755.6|9775.6|9755.6|9774.1|9754.1|6
1651195580000|2022-04-29 01:26:20|9776.4|9756.4|9776.1|9756.1|9776.4|9756.4|9775.4|9755.4|7
1651195590000|2022-04-29 01:26:30|9775.9|9755.9|9775.9|9755.9|9775.9|9755.9|9775.6|9755.6|3
1651195610000|2022-04-29 01:26:50|9776.1|9756.1|9776.4|9756.4|9776.4|9756.4|9775.9|9755.9|6
1651195620000|2022-04-29 01:27:00|9775.9|9755.9|9775.1|9755.1|9776.4|9756.4|9775.1|9755.1|6
1651195630000|2022-04-29 01:27:10|9775.4|9755.4|9775.4|9755.4|9775.4|9755.4|9774.4|9754.4|5
1651195640000|2022-04-29 01:27:20|9775.1|9755.1|9775.1|9755.1|9775.1|9755.1|9775.1|9755.1|1
1651195650000|2022-04-29 01:27:30|9775.4|9755.4|9775.6|9755.6|9775.6|9755.6|9775.4|9755.4|2
1651195660000|2022-04-29 01:27:40|9775.9|9755.9|9776.1|9756.1|9776.1|9756.1|9775.9|9755.9|4
1651195670000|2022-04-29 01:27:50|9776.4|9756.4|9775.6|9755.6|9776.9|9756.9|9775.6|9755.6|6
1651195680000|2022-04-29 01:28:00|9775.4|9755.4|9775.9|9755.9|9775.9|9755.9|9775.4|9755.4|3
1651195690000|2022-04-29 01:28:10|9775.4|9755.4|9774.1|9754.1|9775.9|9755.9|9774.1|9754.1|8
1651195700000|2022-04-29 01:28:20|9773.9|9753.9|9773.6|9753.6|9773.9|9753.9|9771.9|9751.9|14
1651195710000|2022-04-29 01:28:30|9773.9|9753.9|9773.9|9753.9|9773.9|9753.9|9773.1|9753.1|6
1651195720000|2022-04-29 01:28:40|9774.1|9754.1|9774.6|9754.6|9775.1|9755.1|9773.6|9753.6|10
1651195730000|2022-04-29 01:28:50|9772.1|9752.1|9771.1|9751.1|9772.6|9752.6|9771.1|9751.1|6
1651195740000|2022-04-29 01:29:00|9771.9|9751.9|9771.9|9751.9|9772.1|9752.1|9771.4|9751.4|6
1651195750000|2022-04-29 01:29:10|9772.1|9752.1|9771.9|9751.9|9772.1|9752.1|9771.9|9751.9|6
1651195760000|2022-04-29 01:29:20|9772.1|9752.1|9771.6|9751.6|9772.1|9752.1|9771.6|9751.6|5
1651195770000|2022-04-29 01:29:30|9771.9|9751.9|9771.6|9751.6|9771.9|9751.9|9771.6|9751.6|2
1651195790000|2022-04-29 01:29:50|9771.9|9751.9|9772.4|9752.4|9774.9|9754.9|9771.9|9751.9|6
1651195800000|2022-04-29 01:30:00|9772.1|9752.1|9772.4|9752.4|9772.4|9752.4|9772.1|9752.1|2
1651195810000|2022-04-29 01:30:10|9772.1|9752.1|9773.1|9753.1|9773.4|9753.4|9772.1|9752.1|9
1651195820000|2022-04-29 01:30:20|9773.4|9753.4|9772.9|9752.9|9773.4|9753.4|9772.9|9752.9|3
1651195830000|2022-04-29 01:30:30|9773.1|9753.1|9773.9|9753.9|9773.9|9753.9|9773.1|9753.1|2
1651195840000|2022-04-29 01:30:40|9774.1|9754.1|9776|9756|9776|9756|9774.1|9754.1|3
1651195850000|2022-04-29 01:30:50|9776.4|9756.4|9776.6|9756.6|9776.9|9756.9|9776.4|9756.4|3
1651195860000|2022-04-29 01:31:00|9776.4|9756.4|9775.4|9755.4|9776.4|9756.4|9774.4|9754.4|8
1651195870000|2022-04-29 01:31:10|9776.4|9756.4|9776.9|9756.9|9777.1|9757.1|9775.4|9755.4|6
1651195880000|2022-04-29 01:31:20|9777.1|9757.1|9778.1|9758.1|9778.6|9758.6|9776.6|9756.6|11
1651195890000|2022-04-29 01:31:30|9777.6|9757.6|9778.1|9758.1|9779.1|9759.1|9776.9|9756.9|13
1651195900000|2022-04-29 01:31:40|9778.4|9758.4|9781.1|9761.1|9781.4|9761.4|9778.4|9758.4|14
1651195910000|2022-04-29 01:31:50|9779.6|9759.6|9779.4|9759.4|9780.4|9760.4|9778.6|9758.6|6
1651195920000|2022-04-29 01:32:00|9779.1|9759.1|9781.9|9761.9|9781.9|9761.9|9779.1|9759.1|7
1651195930000|2022-04-29 01:32:10|9781.6|9761.6|9778.4|9758.4|9781.6|9761.6|9778.4|9758.4|12
1651195940000|2022-04-29 01:32:20|9778.6|9758.6|9778.9|9758.9|9778.9|9758.9|9778.4|9758.4|6
1651195950000|2022-04-29 01:32:30|9778.6|9758.6|9776.9|9756.9|9778.9|9758.9|9776.9|9756.9|8
1651195960000|2022-04-29 01:32:40|9777.1|9757.1|9777.1|9757.1|9777.1|9757.1|9776.9|9756.9|3
1651195970000|2022-04-29 01:32:50|9776.9|9756.9|9776.9|9756.9|9776.9|9756.9|9776.9|9756.9|1
1651195990000|2022-04-29 01:33:10|9776.4|9756.4|9776.1|9756.1|9776.4|9756.4|9776.1|9756.1|2
1651196000000|2022-04-29 01:33:20|9776.6|9756.6|9778.6|9758.6|9778.6|9758.6|9776.6|9756.6|7
1651196010000|2022-04-29 01:33:30|9778.4|9758.4|9778.1|9758.1|9779.4|9759.4|9777.6|9757.6|9
1651196020000|2022-04-29 01:33:40|9777.6|9757.6|9777.9|9757.9|9777.9|9757.9|9777.6|9757.6|2
1651196030000|2022-04-29 01:33:50|9778.1|9758.1|9780.1|9760.1|9780.1|9760.1|9778.1|9758.1|7
1651196040000|2022-04-29 01:34:00|9779.9|9759.9|9779.1|9759.1|9779.9|9759.9|9778.6|9758.6|4
1651196050000|2022-04-29 01:34:10|9779.4|9759.4|9780.6|9760.6|9780.9|9760.9|9779.1|9759.1|13
1651196060000|2022-04-29 01:34:20|9780.4|9760.4|9780.6|9760.6|9781.1|9761.1|9780.4|9760.4|4
1651196070000|2022-04-29 01:34:30|9780.4|9760.4|9781.4|9761.4|9781.4|9761.4|9780.4|9760.4|5
1651196080000|2022-04-29 01:34:40|9780.9|9760.9|9781.9|9761.9|9782.9|9762.9|9780.9|9760.9|13
1651196090000|2022-04-29 01:34:50|9782.1|9762.1|9781.4|9761.4|9782.4|9762.4|9780.9|9760.9|8
1651196110000|2022-04-29 01:35:10|9781.1|9761.1|9781.6|9761.6|9781.6|9761.6|9781.1|9761.1|3
1651196120000|2022-04-29 01:35:20|9782.1|9762.1|9780.6|9760.6|9782.1|9762.1|9780.6|9760.6|11
1651196130000|2022-04-29 01:35:30|9780.9|9760.9|9781.1|9761.1|9781.1|9761.1|9780.9|9760.9|2
1651196160000|2022-04-29 01:36:00|9780.9|9760.9|9779.9|9759.9|9780.9|9760.9|9779.9|9759.9|4
1651196170000|2022-04-29 01:36:10|9779.1|9759.1|9779.1|9759.1|9779.9|9759.9|9779.1|9759.1|7
1651196180000|2022-04-29 01:36:20|9778.9|9758.9|9779.4|9759.4|9779.4|9759.4|9778.4|9758.4|6
1651196190000|2022-04-29 01:36:30|9779.1|9759.1|9779.4|9759.4|9779.4|9759.4|9779.1|9759.1|2
1651196200000|2022-04-29 01:36:40|9778.9|9758.9|9777.9|9757.9|9778.9|9758.9|9777.4|9757.4|10
1651196210000|2022-04-29 01:36:50|9777.4|9757.4|9775.1|9755.1|9777.9|9757.9|9775.1|9755.1|10
1651196220000|2022-04-29 01:37:00|9775.6|9755.6|9774.9|9754.9|9775.9|9755.9|9774.6|9754.6|9
1651196230000|2022-04-29 01:37:10|9774.4|9754.4|9774.6|9754.6|9774.6|9754.6|9774.4|9754.4|6
1651196240000|2022-04-29 01:37:20|9774.9|9754.9|9772.4|9752.4|9774.9|9754.9|9771.9|9751.9|8
1651196250000|2022-04-29 01:37:30|9771.9|9751.9|9771.6|9751.6|9771.9|9751.9|9771.6|9751.6|6
1651196260000|2022-04-29 01:37:40|9771.4|9751.4|9771.1|9751.1|9771.6|9751.6|9770.6|9750.6|7
1651196270000|2022-04-29 01:37:50|9772.1|9752.1|9771.1|9751.1|9772.1|9752.1|9770.5|9750.5|7
1651196280000|2022-04-29 01:38:00|9770.6|9750.6|9771.1|9751.1|9771.6|9751.6|9770.6|9750.6|9
1651196290000|2022-04-29 01:38:10|9770.6|9750.6|9775.4|9755.4|9775.8|9755.8|9770.6|9750.6|7
1651196300000|2022-04-29 01:38:20|9777.3|9757.3|9774.9|9754.9|9777.3|9757.3|9774.9|9754.9|5
1651196310000|2022-04-29 01:38:30|9775.1|9755.1|9775.4|9755.4|9775.4|9755.4|9774.9|9754.9|4
1651196320000|2022-04-29 01:38:40|9774.9|9754.9|9774.9|9754.9|9774.9|9754.9|9774.9|9754.9|1
1651196330000|2022-04-29 01:38:50|9775.4|9755.4|9777.9|9757.9|9778.4|9758.4|9775.1|9755.1|5
1651196340000|2022-04-29 01:39:00|9778.1|9758.1|9778.1|9758.1|9778.1|9758.1|9778.1|9758.1|1
1651196350000|2022-04-29 01:39:10|9777.9|9757.9|9777.9|9757.9|9778.6|9758.6|9777.9|9757.9|6
1651196360000|2022-04-29 01:39:20|9778.1|9758.1|9773|9753|9778.1|9758.1|9773|9753|10
1651196370000|2022-04-29 01:39:30|9772.9|9752.9|9773.1|9753.1|9773.1|9753.1|9772.9|9752.9|2
1651196380000|2022-04-29 01:39:40|9772.9|9752.9|9772|9752|9772.9|9752.9|9770.6|9750.6|5
1651196390000|2022-04-29 01:39:50|9771.9|9751.9|9771.9|9751.9|9772|9752|9771.5|9751.5|6
1651196400000|2022-04-29 01:40:00|9772.1|9752.1|9771.9|9751.9|9772.4|9752.4|9771.9|9751.9|7
1651196410000|2022-04-29 01:40:10|9771.4|9751.4|9771.4|9751.4|9771.4|9751.4|9771.4|9751.4|1
1651196420000|2022-04-29 01:40:20|9770.9|9750.9|9770.9|9750.9|9770.9|9750.9|9770.4|9750.4|3
1651196430000|2022-04-29 01:40:30|9771.4|9751.4|9771.1|9751.1|9771.4|9751.4|9771.1|9751.1|4
1651196440000|2022-04-29 01:40:40|9770.6|9750.6|9767.4|9747.4|9770.6|9750.6|9767.4|9747.4|7
1651196450000|2022-04-29 01:40:50|9766.9|9746.9|9767.4|9747.4|9767.9|9747.9|9766.9|9746.9|14
1651196460000|2022-04-29 01:41:00|9767.9|9747.9|9769.1|9749.1|9769.1|9749.1|9767.6|9747.6|12
1651196470000|2022-04-29 01:41:10|9769.4|9749.4|9770.9|9750.9|9772.1|9752.1|9769.4|9749.4|14
1651196480000|2022-04-29 01:41:20|9770.6|9750.6|9770.6|9750.6|9770.6|9750.6|9770.6|9750.6|1
1651196490000|2022-04-29 01:41:30|9770.9|9750.9|9771.6|9751.6|9771.6|9751.6|9770.6|9750.6|5
1651196500000|2022-04-29 01:41:40|9771.4|9751.4|9767.4|9747.4|9771.4|9751.4|9767.1|9747.1|11
1651196510000|2022-04-29 01:41:50|9766.9|9746.9|9766.1|9746.1|9767.4|9747.4|9765.6|9745.6|10
1651196520000|2022-04-29 01:42:00|9765.6|9745.6|9766.1|9746.1|9766.1|9746.1|9765.6|9745.6|2
1651196530000|2022-04-29 01:42:10|9765.9|9745.9|9762.1|9742.1|9765.9|9745.9|9761.6|9741.6|5
1651196540000|2022-04-29 01:42:20|9762.4|9742.4|9761.1|9741.1|9762.4|9742.4|9761.1|9741.1|4
1651196550000|2022-04-29 01:42:30|9761.4|9741.4|9762.9|9742.9|9763.6|9743.6|9761.4|9741.4|8
1651196560000|2022-04-29 01:42:40|9763.4|9743.4|9765.1|9745.1|9765.1|9745.1|9763.4|9743.4|14
1651196570000|2022-04-29 01:42:50|9764.9|9744.9|9761.9|9741.9|9764.9|9744.9|9761.9|9741.9|13
1651196580000|2022-04-29 01:43:00|9761.4|9741.4|9762.1|9742.1|9763|9743|9761.4|9741.4|6
1651196590000|2022-04-29 01:43:10|9762.3|9742.3|9763.4|9743.4|9763.4|9743.4|9762.3|9742.3|6
1651196600000|2022-04-29 01:43:20|9762.9|9742.9|9763.1|9743.1|9763.6|9743.6|9762.9|9742.9|3
1651196610000|2022-04-29 01:43:30|9765.9|9745.9|9765.6|9745.6|9766.1|9746.1|9765.6|9745.6|4
1651196620000|2022-04-29 01:43:40|9765.1|9745.1|9765.1|9745.1|9765.1|9745.1|9765.1|9745.1|1
1651196630000|2022-04-29 01:43:50|9764.9|9744.9|9761.9|9741.9|9764.9|9744.9|9761.6|9741.6|6
1651196640000|2022-04-29 01:44:00|9761.6|9741.6|9761.6|9741.6|9761.9|9741.9|9761.6|9741.6|3
1651196650000|2022-04-29 01:44:10|9761.9|9741.9|9761.9|9741.9|9763.1|9743.1|9761.6|9741.6|6
1651196660000|2022-04-29 01:44:20|9762.1|9742.1|9761.4|9741.4|9762.1|9742.1|9761.4|9741.4|3
1651196670000|2022-04-29 01:44:30|9762.5|9742.5|9763.1|9743.1|9763.6|9743.6|9762.5|9742.5|3
1651196680000|2022-04-29 01:44:40|9763.4|9743.4|9763.4|9743.4|9763.4|9743.4|9763.4|9743.4|1
1651196690000|2022-04-29 01:44:50|9763.9|9743.9|9763.4|9743.4|9763.9|9743.9|9763.4|9743.4|2
1651196700000|2022-04-29 01:45:00|9763.9|9743.9|9765.4|9745.4|9765.4|9745.4|9763.4|9743.4|7
1651196710000|2022-04-29 01:45:10|9764.9|9744.9|9764.4|9744.4|9764.9|9744.9|9764.4|9744.4|4
1651196720000|2022-04-29 01:45:20|9764.9|9744.9|9763.4|9743.4|9765.9|9745.9|9763.4|9743.4|9
1651196730000|2022-04-29 01:45:30|9764.1|9744.1|9764.4|9744.4|9764.6|9744.6|9763.9|9743.9|7
1651196740000|2022-04-29 01:45:40|9764.6|9744.6|9761.9|9741.9|9764.6|9744.6|9761.9|9741.9|8
1651196750000|2022-04-29 01:45:50|9762.1|9742.1|9762.1|9742.1|9762.4|9742.4|9762.1|9742.1|3
1651196760000|2022-04-29 01:46:00|9762.4|9742.4|9764.1|9744.1|9764.1|9744.1|9762.4|9742.4|7
1651196770000|2022-04-29 01:46:10|9763.9|9743.9|9764.1|9744.1|9764.1|9744.1|9763.4|9743.4|6
1651196780000|2022-04-29 01:46:20|9764.4|9744.4|9765.1|9745.1|9765.1|9745.1|9764.4|9744.4|2
1651196790000|2022-04-29 01:46:30|9764.6|9744.6|9764.6|9744.6|9764.6|9744.6|9764.6|9744.6|1
1651196800000|2022-04-29 01:46:40|9764.9|9744.9|9764.9|9744.9|9765.4|9745.4|9763.9|9743.9|8
1651196810000|2022-04-29 01:46:50|9765.1|9745.1|9765.1|9745.1|9765.4|9745.4|9765.1|9745.1|5
1651196820000|2022-04-29 01:47:00|9764.6|9744.6|9767.1|9747.1|9767.4|9747.4|9764.6|9744.6|8
1651196830000|2022-04-29 01:47:10|9767.4|9747.4|9766.6|9746.6|9767.6|9747.6|9766.5|9746.5|5
1651196840000|2022-04-29 01:47:20|9767.1|9747.1|9765.4|9745.4|9767.1|9747.1|9765.1|9745.1|7
1651196850000|2022-04-29 01:47:30|9765.1|9745.1|9764.4|9744.4|9765.4|9745.4|9764.4|9744.4|5
1651196860000|2022-04-29 01:47:40|9763.9|9743.9|9764.4|9744.4|9764.9|9744.9|9763.9|9743.9|6
1651196870000|2022-04-29 01:47:50|9764.6|9744.6|9766.1|9746.1|9766.1|9746.1|9764.6|9744.6|7
1651196880000|2022-04-29 01:48:00|9766.4|9746.4|9767.9|9747.9|9768.1|9748.1|9766.4|9746.4|12
1651196890000|2022-04-29 01:48:10|9766.6|9746.6|9767.4|9747.4|9767.4|9747.4|9766.6|9746.6|2
1651196900000|2022-04-29 01:48:20|9766.9|9746.9|9766.6|9746.6|9766.9|9746.9|9765.9|9745.9|6
1651196910000|2022-04-29 01:48:30|9767.4|9747.4|9768.1|9748.1|9768.3|9748.3|9767.4|9747.4|4
1651196920000|2022-04-29 01:48:40|9767.9|9747.9|9766.9|9746.9|9767.9|9747.9|9766.9|9746.9|5
1651196930000|2022-04-29 01:48:50|9767.6|9747.6|9767.1|9747.1|9767.9|9747.9|9766.6|9746.6|8
1651196940000|2022-04-29 01:49:00|9766.6|9746.6|9767.4|9747.4|9767.4|9747.4|9766.6|9746.6|8
1651196950000|2022-04-29 01:49:10|9767.9|9747.9|9768.1|9748.1|9768.6|9748.6|9766.4|9746.4|14
1651196960000|2022-04-29 01:49:20|9767.9|9747.9|9766.9|9746.9|9767.9|9747.9|9766.4|9746.4|10
1651196970000|2022-04-29 01:49:30|9766.6|9746.6|9766.6|9746.6|9767.1|9747.1|9766.6|9746.6|5
1651196980000|2022-04-29 01:49:40|9766.9|9746.9|9767.1|9747.1|9767.1|9747.1|9766.4|9746.4|7
1651196990000|2022-04-29 01:49:50|9767.9|9747.9|9767.6|9747.6|9767.9|9747.9|9766.9|9746.9|5
1651197000000|2022-04-29 01:50:00|9767.4|9747.4|9766.1|9746.1|9767.4|9747.4|9764.9|9744.9|19
1651197010000|2022-04-29 01:50:10|9765.9|9745.9|9763.6|9743.6|9766.8|9746.8|9763.4|9743.4|12
1651197020000|2022-04-29 01:50:20|9763.9|9743.9|9763.6|9743.6|9764.1|9744.1|9763.6|9743.6|6
1651197030000|2022-04-29 01:50:30|9763.4|9743.4|9763.1|9743.1|9763.6|9743.6|9762.6|9742.6|9
1651197040000|2022-04-29 01:50:40|9763.4|9743.4|9762.1|9742.1|9763.6|9743.6|9762.1|9742.1|11
1651197050000|2022-04-29 01:50:50|9762.4|9742.4|9763.6|9743.6|9763.6|9743.6|9762.1|9742.1|6
1651197060000|2022-04-29 01:51:00|9763.9|9743.9|9764.4|9744.4|9764.6|9744.6|9763.9|9743.9|5
1651197070000|2022-04-29 01:51:10|9764.6|9744.6|9764.1|9744.1|9764.6|9744.6|9763.6|9743.6|7
1651197080000|2022-04-29 01:51:20|9764.4|9744.4|9764.4|9744.4|9764.4|9744.4|9764.4|9744.4|1
1651197090000|2022-04-29 01:51:30|9764.6|9744.6|9764.4|9744.4|9764.6|9744.6|9764.4|9744.4|6
1651197100000|2022-04-29 01:51:40|9764.1|9744.1|9763.9|9743.9|9764.4|9744.4|9763.6|9743.6|7
1651197110000|2022-04-29 01:51:50|9763.6|9743.6|9763.9|9743.9|9764.1|9744.1|9763.6|9743.6|8
1651197120000|2022-04-29 01:52:00|9764.1|9744.1|9764.1|9744.1|9764.1|9744.1|9763.6|9743.6|5
1651197130000|2022-04-29 01:52:10|9763.9|9743.9|9763.6|9743.6|9763.9|9743.9|9763.6|9743.6|2
1651197140000|2022-04-29 01:52:20|9764.9|9744.9|9768.6|9748.6|9768.6|9748.6|9764.9|9744.9|9
1651197150000|2022-04-29 01:52:30|9769.9|9749.9|9768.9|9748.9|9769.9|9749.9|9768.9|9748.9|2
1651197160000|2022-04-29 01:52:40|9768.6|9748.6|9767.9|9747.9|9769.1|9749.1|9767.1|9747.1|8
1651197170000|2022-04-29 01:52:50|9768.1|9748.1|9768.4|9748.4|9768.4|9748.4|9768.1|9748.1|2
1651197180000|2022-04-29 01:53:00|9767.9|9747.9|9768.4|9748.4|9768.4|9748.4|9767.9|9747.9|3
1651197190000|2022-04-29 01:53:10|9768.6|9748.6|9769.9|9749.9|9770.1|9750.1|9768.4|9748.4|6
1651197200000|2022-04-29 01:53:20|9769.6|9749.6|9771.9|9751.9|9772.1|9752.1|9769.6|9749.6|8
1651197210000|2022-04-29 01:53:30|9770.6|9750.6|9770.6|9750.6|9770.6|9750.6|9770.6|9750.6|1
1651197220000|2022-04-29 01:53:40|9770.9|9750.9|9773.1|9753.1|9773.1|9753.1|9770.9|9750.9|11
1651197230000|2022-04-29 01:53:50|9772.9|9752.9|9775.1|9755.1|9775.4|9755.4|9772.9|9752.9|11
1651197240000|2022-04-29 01:54:00|9774.6|9754.6|9774.4|9754.4|9774.6|9754.6|9774.4|9754.4|2
1651197250000|2022-04-29 01:54:10|9774.1|9754.1|9774.6|9754.6|9774.6|9754.6|9774.1|9754.1|3
1651197260000|2022-04-29 01:54:20|9774.1|9754.1|9773.1|9753.1|9774.9|9754.9|9772.4|9752.4|15
1651197270000|2022-04-29 01:54:30|9774.4|9754.4|9775.6|9755.6|9775.6|9755.6|9774.4|9754.4|3
1651197280000|2022-04-29 01:54:40|9775.9|9755.9|9776.4|9756.4|9776.4|9756.4|9775.9|9755.9|2
1651197290000|2022-04-29 01:54:50|9776.1|9756.1|9775.9|9755.9|9776.1|9756.1|9775.9|9755.9|2
1651197300000|2022-04-29 01:55:00|9774.6|9754.6|9777.1|9757.1|9777.1|9757.1|9774.6|9754.6|6
1651197310000|2022-04-29 01:55:10|9777.6|9757.6|9777.6|9757.6|9777.6|9757.6|9777.4|9757.4|3
1651197320000|2022-04-29 01:55:20|9778.6|9758.6|9778.4|9758.4|9778.9|9758.9|9778.4|9758.4|4
1651197330000|2022-04-29 01:55:30|9778.6|9758.6|9778.9|9758.9|9778.9|9758.9|9777.6|9757.6|8
1651197350000|2022-04-29 01:55:50|9778|9758|9777.4|9757.4|9778.1|9758.1|9777.4|9757.4|9
1651197360000|2022-04-29 01:56:00|9777.1|9757.1|9776.4|9756.4|9777.1|9757.1|9776.4|9756.4|6
1651197370000|2022-04-29 01:56:10|9775.9|9755.9|9775.6|9755.6|9775.9|9755.9|9775.6|9755.6|2
1651197380000|2022-04-29 01:56:20|9775.9|9755.9|9773.1|9753.1|9775.9|9755.9|9772.9|9752.9|12
1651197390000|2022-04-29 01:56:30|9772.9|9752.9|9770.4|9750.4|9773.4|9753.4|9770.1|9750.1|11
1651197400000|2022-04-29 01:56:40|9770.9|9750.9|9770.4|9750.4|9770.9|9750.9|9770.4|9750.4|4
1651197410000|2022-04-29 01:56:50|9770.9|9750.9|9770.6|9750.6|9770.9|9750.9|9770.4|9750.4|5
1651197420000|2022-04-29 01:57:00|9770.4|9750.4|9769.4|9749.4|9770.6|9750.6|9769.4|9749.4|8
1651197430000|2022-04-29 01:57:10|9768.1|9748.1|9767.6|9747.6|9768.6|9748.6|9767.6|9747.6|7
1651197440000|2022-04-29 01:57:20|9767.9|9747.9|9769.9|9749.9|9770.1|9750.1|9767.9|9747.9|6
1651197450000|2022-04-29 01:57:30|9770.3|9750.3|9770.3|9750.3|9770.3|9750.3|9770.3|9750.3|1
1651197460000|2022-04-29 01:57:40|9771.1|9751.1|9771.1|9751.1|9771.1|9751.1|9771.1|9751.1|1
1651197470000|2022-04-29 01:57:50|9771.6|9751.6|9772.1|9752.1|9772.4|9752.4|9771.6|9751.6|3
1651197480000|2022-04-29 01:58:00|9771.9|9751.9|9772.1|9752.1|9772.1|9752.1|9771.9|9751.9|4
1651197490000|2022-04-29 01:58:10|9771.9|9751.9|9768.9|9748.9|9772.1|9752.1|9768.9|9748.9|7
1651197500000|2022-04-29 01:58:20|9767.6|9747.6|9767.1|9747.1|9767.9|9747.9|9766.6|9746.6|11
1651197510000|2022-04-29 01:58:30|9766.6|9746.6|9765.1|9745.1|9766.6|9746.6|9765.1|9745.1|5
1651197520000|2022-04-29 01:58:40|9765.6|9745.6|9763.1|9743.1|9765.6|9745.6|9763.1|9743.1|6
1651197530000|2022-04-29 01:58:50|9761.6|9741.6|9761.1|9741.1|9761.6|9741.6|9760.8|9740.8|5
1651197540000|2022-04-29 01:59:00|9760.9|9740.9|9760.9|9740.9|9760.9|9740.9|9760.6|9740.6|3
1651197570000|2022-04-29 01:59:30|9761.6|9741.6|9761.6|9741.6|9761.6|9741.6|9761.4|9741.4|3
1651197580000|2022-04-29 01:59:40|9761.4|9741.4|9760.9|9740.9|9761.4|9741.4|9760.9|9740.9|3
1651197590000|2022-04-29 01:59:50|9761.1|9741.1|9761.4|9741.4|9762.6|9742.6|9761.1|9741.1|11
1651197600000|2022-04-29 02:00:00|9761.9|9741.9|9762.9|9742.9|9762.9|9742.9|9761.1|9741.1|12
1651197610000|2022-04-29 02:00:10|9763.1|9743.1|9761.1|9741.1|9763.4|9743.4|9761.1|9741.1|8
1651197620000|2022-04-29 02:00:20|9760.9|9740.9|9761.1|9741.1|9761.4|9741.4|9760.6|9740.6|6
1651197630000|2022-04-29 02:00:30|9761.4|9741.4|9762.4|9742.4|9762.4|9742.4|9761.4|9741.4|3
1651197640000|2022-04-29 02:00:40|9762.1|9742.1|9758.6|9738.6|9762.1|9742.1|9757.4|9737.4|8
1651197650000|2022-04-29 02:00:50|9758.9|9738.9|9758.6|9738.6|9759.6|9739.6|9758.1|9738.1|8
1651197660000|2022-04-29 02:01:00|9758.9|9738.9|9758.6|9738.6|9759.6|9739.6|9758.4|9738.4|6
1651197670000|2022-04-29 02:01:10|9758.9|9738.9|9760.9|9740.9|9760.9|9740.9|9758.9|9738.9|7
1651197680000|2022-04-29 02:01:20|9760.6|9740.6|9760.9|9740.9|9760.9|9740.9|9760.6|9740.6|2
1651197690000|2022-04-29 02:01:30|9760.6|9740.6|9760.9|9740.9|9760.9|9740.9|9759.6|9739.6|6
1651197700000|2022-04-29 02:01:40|9760.6|9740.6|9759.6|9739.6|9760.6|9740.6|9759.6|9739.6|7
1651197710000|2022-04-29 02:01:50|9760.1|9740.1|9762.9|9742.9|9762.9|9742.9|9760.1|9740.1|9
1651197720000|2022-04-29 02:02:00|9763.1|9743.1|9764.4|9744.4|9765.9|9745.9|9763.1|9743.1|12
1651197730000|2022-04-29 02:02:10|9764.6|9744.6|9765.4|9745.4|9766.9|9746.9|9764.6|9744.6|11
1651197740000|2022-04-29 02:02:20|9765.6|9745.6|9770.4|9750.4|9770.4|9750.4|9765.4|9745.4|8
1651197750000|2022-04-29 02:02:30|9769.9|9749.9|9768.9|9748.9|9770.1|9750.1|9768.1|9748.1|11
1651197760000|2022-04-29 02:02:40|9768.6|9748.6|9767.4|9747.4|9768.6|9748.6|9767.4|9747.4|4
1651197770000|2022-04-29 02:02:50|9766.1|9746.1|9765.9|9745.9|9766.1|9746.1|9765.4|9745.4|8
1651197780000|2022-04-29 02:03:00|9766.1|9746.1|9767.6|9747.6|9768.1|9748.1|9766.1|9746.1|8
1651197790000|2022-04-29 02:03:10|9766.8|9746.8|9767.4|9747.4|9768.1|9748.1|9766.6|9746.6|12
1651197800000|2022-04-29 02:03:20|9766.4|9746.4|9766.4|9746.4|9766.4|9746.4|9766.4|9746.4|1
1651197810000|2022-04-29 02:03:30|9766.6|9746.6|9766.9|9746.9|9766.9|9746.9|9766.6|9746.6|2
1651197820000|2022-04-29 02:03:40|9766.6|9746.6|9764.9|9744.9|9766.6|9746.6|9764.9|9744.9|7
1651197830000|2022-04-29 02:03:50|9764.6|9744.6|9760.4|9740.4|9764.9|9744.9|9760.4|9740.4|12
1651197840000|2022-04-29 02:04:00|9760.6|9740.6|9763.9|9743.9|9764.1|9744.1|9760.6|9740.6|11
1651197850000|2022-04-29 02:04:10|9764.1|9744.1|9763.4|9743.4|9764.1|9744.1|9763.4|9743.4|4
1651197860000|2022-04-29 02:04:20|9763.1|9743.1|9762.4|9742.4|9763.4|9743.4|9762.4|9742.4|5
1651197870000|2022-04-29 02:04:30|9762.6|9742.6|9762.1|9742.1|9763.1|9743.1|9762.1|9742.1|4
1651197880000|2022-04-29 02:04:40|9761.9|9741.9|9761.9|9741.9|9761.9|9741.9|9761.9|9741.9|1
1651197890000|2022-04-29 02:04:50|9761.6|9741.6|9761.4|9741.4|9761.6|9741.6|9761.4|9741.4|2
1651197900000|2022-04-29 02:05:00|9761.1|9741.1|9761.4|9741.4|9761.4|9741.4|9760.9|9740.9|4
1651197910000|2022-04-29 02:05:10|9761.6|9741.6|9761.1|9741.1|9762.6|9742.6|9761.1|9741.1|9
1651197920000|2022-04-29 02:05:20|9760.9|9740.9|9757.9|9737.9|9760.9|9740.9|9757.6|9737.6|7
1651197930000|2022-04-29 02:05:30|9758.1|9738.1|9759.6|9739.6|9759.6|9739.6|9758.1|9738.1|5
1651197940000|2022-04-29 02:05:40|9759.4|9739.4|9759.4|9739.4|9759.4|9739.4|9758.6|9738.6|3
1651197950000|2022-04-29 02:05:50|9758.4|9738.4|9757.4|9737.4|9758.4|9738.4|9757.4|9737.4|6
1651197960000|2022-04-29 02:06:00|9757.6|9737.6|9758.4|9738.4|9758.6|9738.6|9757.4|9737.4|7
1651197970000|2022-04-29 02:06:10|9758.6|9738.6|9760.1|9740.1|9760.1|9740.1|9758.4|9738.4|7
1651197980000|2022-04-29 02:06:20|9760.4|9740.4|9761.9|9741.9|9764.1|9744.1|9760.4|9740.4|10
1651197990000|2022-04-29 02:06:30|9762.1|9742.1|9762.9|9742.9|9762.9|9742.9|9762.1|9742.1|9
1651198000000|2022-04-29 02:06:40|9762.6|9742.6|9763.4|9743.4|9763.4|9743.4|9762.6|9742.6|4
1651198010000|2022-04-29 02:06:50|9763.6|9743.6|9762.4|9742.4|9764.4|9744.4|9762.4|9742.4|8
1651198020000|2022-04-29 02:07:00|9762.1|9742.1|9761.4|9741.4|9762.4|9742.4|9761.4|9741.4|6
1651198030000|2022-04-29 02:07:10|9761.6|9741.6|9762.4|9742.4|9762.4|9742.4|9761.6|9741.6|4
1651198040000|2022-04-29 02:07:20|9762.6|9742.6|9763.6|9743.6|9763.6|9743.6|9761.4|9741.4|11
1651198050000|2022-04-29 02:07:30|9764.4|9744.4|9766.1|9746.1|9766.4|9746.4|9764.4|9744.4|8
1651198060000|2022-04-29 02:07:40|9766.4|9746.4|9767.4|9747.4|9767.4|9747.4|9766.1|9746.1|9
1651198070000|2022-04-29 02:07:50|9767.1|9747.1|9766.4|9746.4|9767.6|9747.6|9766.4|9746.4|6
1651198080000|2022-04-29 02:08:00|9766.1|9746.1|9765.6|9745.6|9766.1|9746.1|9765.6|9745.6|4
1651198090000|2022-04-29 02:08:10|9765.4|9745.4|9767.4|9747.4|9767.9|9747.9|9765.4|9745.4|7
1651198100000|2022-04-29 02:08:20|9766.9|9746.9|9766.1|9746.1|9766.9|9746.9|9766.1|9746.1|5
1651198110000|2022-04-29 02:08:30|9766.6|9746.6|9766.1|9746.1|9766.9|9746.9|9765.4|9745.4|10
1651198120000|2022-04-29 02:08:40|9766.6|9746.6|9766.4|9746.4|9767.6|9747.6|9766.1|9746.1|16
1651198130000|2022-04-29 02:08:50|9766.1|9746.1|9766.1|9746.1|9767.1|9747.1|9765.9|9745.9|10
1651198140000|2022-04-29 02:09:00|9765.9|9745.9|9766.4|9746.4|9766.4|9746.4|9765.9|9745.9|7
1651198150000|2022-04-29 02:09:10|9767.1|9747.1|9766.1|9746.1|9767.1|9747.1|9766.1|9746.1|9
1651198160000|2022-04-29 02:09:20|9766.4|9746.4|9766.4|9746.4|9766.6|9746.6|9766.4|9746.4|5
1651198170000|2022-04-29 02:09:30|9766.1|9746.1|9767.1|9747.1|9767.1|9747.1|9765.4|9745.4|9
1651198180000|2022-04-29 02:09:40|9767.4|9747.4|9767.1|9747.1|9767.9|9747.9|9767.1|9747.1|8
1651198190000|2022-04-29 02:09:50|9766.9|9746.9|9767.4|9747.4|9767.4|9747.4|9766.1|9746.1|8
1651198200000|2022-04-29 02:10:00|9767.6|9747.6|9768.1|9748.1|9768.1|9748.1|9767.6|9747.6|3
1651198210000|2022-04-29 02:10:10|9767.6|9747.6|9767.1|9747.1|9767.6|9747.6|9767.1|9747.1|2
1651198220000|2022-04-29 02:10:20|9767.4|9747.4|9767.6|9747.6|9767.6|9747.6|9767.4|9747.4|4
1651198230000|2022-04-29 02:10:30|9767.9|9747.9|9768.4|9748.4|9768.4|9748.4|9766.9|9746.9|11
1651198240000|2022-04-29 02:10:40|9768.1|9748.1|9768.1|9748.1|9768.1|9748.1|9767.1|9747.1|6
1651198250000|2022-04-29 02:10:50|9767.9|9747.9|9767.6|9747.6|9767.9|9747.9|9767.6|9747.6|2
1651198260000|2022-04-29 02:11:00|9767.1|9747.1|9767.1|9747.1|9767.9|9747.9|9767.1|9747.1|7
1651198270000|2022-04-29 02:11:10|9767.4|9747.4|9767.4|9747.4|9767.4|9747.4|9767.4|9747.4|1
1651198280000|2022-04-29 02:11:20|9767.1|9747.1|9764.9|9744.9|9767.1|9747.1|9764.4|9744.4|8
1651198290000|2022-04-29 02:11:30|9764.6|9744.6|9764.6|9744.6|9764.6|9744.6|9763.9|9743.9|6
1651198300000|2022-04-29 02:11:40|9765.1|9745.1|9765.1|9745.1|9765.1|9745.1|9765.1|9745.1|1
1651198310000|2022-04-29 02:11:50|9764.6|9744.6|9764.4|9744.4|9764.6|9744.6|9764.4|9744.4|2
1651198320000|2022-04-29 02:12:00|9764.9|9744.9|9764.1|9744.1|9764.9|9744.9|9763.9|9743.9|4
1651198330000|2022-04-29 02:12:10|9764.4|9744.4|9764.4|9744.4|9764.4|9744.4|9764.4|9744.4|1
1651198340000|2022-04-29 02:12:20|9764.1|9744.1|9763.6|9743.6|9764.1|9744.1|9763.4|9743.4|3
1651198350000|2022-04-29 02:12:30|9763.4|9743.4|9763.4|9743.4|9763.4|9743.4|9762.9|9742.9|4
1651198370000|2022-04-29 02:12:50|9762.9|9742.9|9761.9|9741.9|9762.9|9742.9|9761.9|9741.9|3
1651198380000|2022-04-29 02:13:00|9761.4|9741.4|9758.6|9738.6|9761.4|9741.4|9758.6|9738.6|2
1651198390000|2022-04-29 02:13:10|9758.1|9738.1|9757.4|9737.4|9758.1|9738.1|9757.4|9737.4|4
1651198400000|2022-04-29 02:13:20|9757.6|9737.6|9755.6|9735.6|9757.6|9737.6|9755.6|9735.6|10
1651198410000|2022-04-29 02:13:30|9756.4|9736.4|9755.9|9735.9|9756.4|9736.4|9755.9|9735.9|4
1651198420000|2022-04-29 02:13:40|9755.4|9735.4|9754.1|9734.1|9755.9|9735.9|9754.1|9734.1|6
1651198430000|2022-04-29 02:13:50|9753.9|9733.9|9751.4|9731.4|9753.9|9733.9|9751.4|9731.4|6
1651198440000|2022-04-29 02:14:00|9750.9|9730.9|9750.6|9730.6|9751.4|9731.4|9750.4|9730.4|9
1651198450000|2022-04-29 02:14:10|9750.9|9730.9|9751.1|9731.1|9751.1|9731.1|9750.4|9730.4|7
1651198460000|2022-04-29 02:14:20|9750.9|9730.9|9750.4|9730.4|9751.1|9731.1|9750.4|9730.4|7
1651198470000|2022-04-29 02:14:30|9750.9|9730.9|9750.4|9730.4|9750.9|9730.9|9750.4|9730.4|2
1651198480000|2022-04-29 02:14:40|9751.1|9731.1|9751.1|9731.1|9751.1|9731.1|9750.9|9730.9|5
1651198490000|2022-04-29 02:14:50|9751.4|9731.4|9751.9|9731.9|9751.9|9731.9|9750.6|9730.6|6
1651198500000|2022-04-29 02:15:00|9752.4|9732.4|9751.9|9731.9|9753.6|9733.6|9751.9|9731.9|8
1651198510000|2022-04-29 02:15:10|9752.1|9732.1|9751.9|9731.9|9752.1|9732.1|9751.6|9731.6|5
1651198520000|2022-04-29 02:15:20|9752.6|9732.6|9749.6|9729.6|9752.9|9732.9|9749.6|9729.6|7
1651198530000|2022-04-29 02:15:30|9748.9|9728.9|9747.1|9727.1|9749.1|9729.1|9747.1|9727.1|11
1651198540000|2022-04-29 02:15:40|9746.1|9726.1|9746.6|9726.6|9746.6|9726.6|9746.1|9726.1|2
1651198550000|2022-04-29 02:15:50|9747.1|9727.1|9747.1|9727.1|9747.1|9727.1|9747.1|9727.1|1
1651198560000|2022-04-29 02:16:00|9747.4|9727.4|9750.1|9730.1|9750.1|9730.1|9747.4|9727.4|7
1651198570000|2022-04-29 02:16:10|9749.6|9729.6|9749.9|9729.9|9749.9|9729.9|9749.4|9729.4|3
1651198600000|2022-04-29 02:16:40|9749.4|9729.4|9746.6|9726.6|9749.9|9729.9|9746.6|9726.6|5
1651198610000|2022-04-29 02:16:50|9746.1|9726.1|9746.6|9726.6|9746.6|9726.6|9745.9|9725.9|4
1651198620000|2022-04-29 02:17:00|9746.1|9726.1|9746.1|9726.1|9746.1|9726.1|9745.6|9725.6|5
1651198630000|2022-04-29 02:17:10|9746.6|9726.6|9746.6|9726.6|9746.6|9726.6|9746.6|9726.6|1
1651198650000|2022-04-29 02:17:30|9747.1|9727.1|9747.6|9727.6|9747.6|9727.6|9747.1|9727.1|3
1651198660000|2022-04-29 02:17:40|9747.4|9727.4|9747.4|9727.4|9747.4|9727.4|9747.1|9727.1|5
1651198670000|2022-04-29 02:17:50|9747.1|9727.1|9747.1|9727.1|9747.1|9727.1|9747.1|9727.1|1
1651198680000|2022-04-29 02:18:00|9746.9|9726.9|9746.1|9726.1|9746.9|9726.9|9746.1|9726.1|4
1651198690000|2022-04-29 02:18:10|9745.9|9725.9|9745.9|9725.9|9746.4|9726.4|9745.9|9725.9|4
1651198700000|2022-04-29 02:18:20|9746.1|9726.1|9746.1|9726.1|9746.1|9726.1|9746.1|9726.1|1
1651198710000|2022-04-29 02:18:30|9746.6|9726.6|9747.1|9727.1|9747.1|9727.1|9746.6|9726.6|4
1651198720000|2022-04-29 02:18:40|9746.9|9726.9|9746.9|9726.9|9746.9|9726.9|9745.9|9725.9|6
1651198760000|2022-04-29 02:19:20|9747.4|9727.4|9750.1|9730.1|9750.4|9730.4|9747.4|9727.4|4
1651198770000|2022-04-29 02:19:30|9750.4|9730.4|9749.4|9729.4|9750.4|9730.4|9749.4|9729.4|4
1651198780000|2022-04-29 02:19:40|9749.1|9729.1|9750.1|9730.1|9750.4|9730.4|9749.1|9729.1|5
1651198790000|2022-04-29 02:19:50|9750.4|9730.4|9749.6|9729.6|9750.6|9730.6|9749.6|9729.6|3
1651198800000|2022-04-29 02:20:00|9750.1|9730.1|9749.6|9729.6|9750.4|9730.4|9749.6|9729.6|4
1651198810000|2022-04-29 02:20:10|9749.4|9729.4|9748.1|9728.1|9749.4|9729.4|9748.1|9728.1|4
1651198830000|2022-04-29 02:20:30|9747.6|9727.6|9747.9|9727.9|9747.9|9727.9|9747.6|9727.6|2
1651198840000|2022-04-29 02:20:40|9748.1|9728.1|9749.1|9729.1|9749.1|9729.1|9748.1|9728.1|4
1651198850000|2022-04-29 02:20:50|9748.6|9728.6|9747.9|9727.9|9748.6|9728.6|9747.9|9727.9|4
1651198870000|2022-04-29 02:21:10|9747.4|9727.4|9747.1|9727.1|9747.4|9727.4|9747.1|9727.1|2
1651198890000|2022-04-29 02:21:30|9747.4|9727.4|9747.4|9727.4|9749.6|9729.6|9747.4|9727.4|5
1651198900000|2022-04-29 02:21:40|9747.1|9727.1|9746.6|9726.6|9747.1|9727.1|9745.4|9725.4|5
1651198910000|2022-04-29 02:21:50|9746.1|9726.1|9746.1|9726.1|9746.6|9726.6|9745.4|9725.4|13
1651198930000|2022-04-29 02:22:10|9745.6|9725.6|9746.1|9726.1|9746.1|9726.1|9745.6|9725.6|6
1651198940000|2022-04-29 02:22:20|9745.9|9725.9|9741.6|9721.6|9745.9|9725.9|9741.4|9721.4|6
1651198950000|2022-04-29 02:22:30|9742.9|9722.9|9741.1|9721.1|9742.9|9722.9|9740.9|9720.9|7
1651198960000|2022-04-29 02:22:40|9740.9|9720.9|9741.4|9721.4|9741.4|9721.4|9740.9|9720.9|3
1651198970000|2022-04-29 02:22:50|9741.6|9721.6|9741.4|9721.4|9741.9|9721.9|9741.4|9721.4|4
1651198980000|2022-04-29 02:23:00|9741.1|9721.1|9741.4|9721.4|9741.4|9721.4|9741.1|9721.1|2
1651198990000|2022-04-29 02:23:10|9741.1|9721.1|9742.9|9722.9|9743.6|9723.6|9740.9|9720.9|7
1651199000000|2022-04-29 02:23:20|9742.4|9722.4|9743.9|9723.9|9743.9|9723.9|9742.4|9722.4|4
1651199030000|2022-04-29 02:23:50|9743.6|9723.6|9742.9|9722.9|9743.6|9723.6|9742.4|9722.4|7
1651199040000|2022-04-29 02:24:00|9743.1|9723.1|9743.6|9723.6|9744.4|9724.4|9743.1|9723.1|4
1651199050000|2022-04-29 02:24:10|9743.4|9723.4|9743.4|9723.4|9743.4|9723.4|9743.4|9723.4|1
1651199060000|2022-04-29 02:24:20|9743.6|9723.6|9743.9|9723.9|9743.9|9723.9|9743.4|9723.4|5
1651199070000|2022-04-29 02:24:30|9744.4|9724.4|9744.1|9724.1|9744.4|9724.4|9744.1|9724.1|2
1651199090000|2022-04-29 02:24:50|9743.9|9723.9|9743.9|9723.9|9744.1|9724.1|9743.6|9723.6|5
1651199100000|2022-04-29 02:25:00|9743.6|9723.6|9743.9|9723.9|9744.6|9724.6|9742.4|9722.4|12
1651199110000|2022-04-29 02:25:10|9743.4|9723.4|9741.9|9721.9|9743.4|9723.4|9741.6|9721.6|4
1651199120000|2022-04-29 02:25:20|9742.1|9722.1|9742.1|9722.1|9742.4|9722.4|9741.4|9721.4|7
1651199130000|2022-04-29 02:25:30|9742.4|9722.4|9742.1|9722.1|9742.4|9722.4|9742.1|9722.1|4
1651199140000|2022-04-29 02:25:40|9741.9|9721.9|9741.6|9721.6|9742.1|9722.1|9741.4|9721.4|8
1651199150000|2022-04-29 02:25:50|9739.6|9719.6|9732.6|9712.6|9739.6|9719.6|9732.6|9712.6|11
1651199160000|2022-04-29 02:26:00|9730.6|9710.6|9731.1|9711.1|9731.1|9711.1|9730.6|9710.6|5
1651199170000|2022-04-29 02:26:10|9730.6|9710.6|9724.4|9704.4|9730.6|9710.6|9724.4|9704.4|10
1651199180000|2022-04-29 02:26:20|9723.9|9703.9|9723.6|9703.6|9725.1|9705.1|9722.4|9702.4|8
1651199190000|2022-04-29 02:26:30|9723.4|9703.4|9718.4|9698.4|9723.4|9703.4|9718.1|9698.1|6
1651199200000|2022-04-29 02:26:40|9718.1|9698.1|9717.9|9697.9|9718.9|9698.9|9716.6|9696.6|13
1651199210000|2022-04-29 02:26:50|9717.6|9697.6|9718.9|9698.9|9721.1|9701.1|9717.6|9697.6|8
1651199220000|2022-04-29 02:27:00|9719.1|9699.1|9719.6|9699.6|9719.9|9699.9|9717.9|9697.9|5
1651199230000|2022-04-29 02:27:10|9719.9|9699.9|9717.4|9697.4|9720.4|9700.4|9717.1|9697.1|8
1651199240000|2022-04-29 02:27:20|9717.1|9697.1|9712.4|9692.4|9717.4|9697.4|9712.4|9692.4|5
1651199250000|2022-04-29 02:27:30|9712.1|9692.1|9713.9|9693.9|9714.4|9694.4|9712.1|9692.1|8
1651199260000|2022-04-29 02:27:40|9713.6|9693.6|9714.6|9694.6|9715.4|9695.4|9713.4|9693.4|11
1651199270000|2022-04-29 02:27:50|9715.1|9695.1|9715.9|9695.9|9715.9|9695.9|9715.1|9695.1|4
1651199280000|2022-04-29 02:28:00|9715.6|9695.6|9715.6|9695.6|9715.6|9695.6|9714.9|9694.9|5
1651199290000|2022-04-29 02:28:10|9716.1|9696.1|9716.6|9696.6|9716.6|9696.6|9716.1|9696.1|2
1651199300000|2022-04-29 02:28:20|9716.9|9696.9|9714.9|9694.9|9716.9|9696.9|9714.9|9694.9|4
1651199310000|2022-04-29 02:28:30|9714.6|9694.6|9714.6|9694.6|9715.1|9695.1|9714.6|9694.6|5
1651199320000|2022-04-29 02:28:40|9714.9|9694.9|9713.6|9693.6|9715.1|9695.1|9713.6|9693.6|8
1651199330000|2022-04-29 02:28:50|9713.9|9693.9|9717.1|9697.1|9717.1|9697.1|9713.9|9693.9|4
1651199340000|2022-04-29 02:29:00|9717.4|9697.4|9720.6|9700.6|9720.6|9700.6|9717.4|9697.4|5
1651199350000|2022-04-29 02:29:10|9720.1|9700.1|9720.4|9700.4|9720.4|9700.4|9718.1|9698.1|6
1651199360000|2022-04-29 02:29:20|9720.1|9700.1|9720.1|9700.1|9720.1|9700.1|9720.1|9700.1|1
1651199370000|2022-04-29 02:29:30|9719.9|9699.9|9720.4|9700.4|9720.4|9700.4|9719.4|9699.4|6
1651199380000|2022-04-29 02:29:40|9720.6|9700.6|9720.6|9700.6|9720.6|9700.6|9720.4|9700.4|3
1651199390000|2022-04-29 02:29:50|9720.4|9700.4|9718.9|9698.9|9720.4|9700.4|9718.9|9698.9|7
1651199400000|2022-04-29 02:30:00|9719.1|9699.1|9720.9|9700.9|9721.9|9701.9|9718.1|9698.1|23
1651199410000|2022-04-29 02:30:10|9720.6|9700.6|9721.1|9701.1|9721.1|9701.1|9720.6|9700.6|3
1651199420000|2022-04-29 02:30:20|9721.4|9701.4|9721.9|9701.9|9721.9|9701.9|9721.1|9701.1|5
1651199430000|2022-04-29 02:30:30|9721.6|9701.6|9722.6|9702.6|9722.9|9702.9|9721.6|9701.6|5
1651199440000|2022-04-29 02:30:40|9720.9|9700.9|9719.9|9699.9|9720.9|9700.9|9719.9|9699.9|4
1651199450000|2022-04-29 02:30:50|9719.4|9699.4|9718.9|9698.9|9720.9|9700.9|9718.9|9698.9|9
1651199460000|2022-04-29 02:31:00|9719.6|9699.6|9720.9|9700.9|9721.4|9701.4|9719.6|9699.6|6
1651199470000|2022-04-29 02:31:10|9720.6|9700.6|9720.9|9700.9|9720.9|9700.9|9719.9|9699.9|3
1651199480000|2022-04-29 02:31:20|9720.6|9700.6|9721.1|9701.1|9721.4|9701.4|9719.6|9699.6|12
1651199490000|2022-04-29 02:31:30|9721.4|9701.4|9719.6|9699.6|9721.4|9701.4|9719.6|9699.6|19
1651199500000|2022-04-29 02:31:40|9719.9|9699.9|9720.4|9700.4|9720.4|9700.4|9719.9|9699.9|2
1651199510000|2022-04-29 02:31:50|9720.1|9700.1|9719.9|9699.9|9720.1|9700.1|9719.9|9699.9|4
1651199520000|2022-04-29 02:32:00|9719.6|9699.6|9719.9|9699.9|9720.1|9700.1|9719.6|9699.6|3
1651199530000|2022-04-29 02:32:10|9719.6|9699.6|9719.9|9699.9|9719.9|9699.9|9719.4|9699.4|3
1651199540000|2022-04-29 02:32:20|9719.6|9699.6|9719.6|9699.6|9719.9|9699.9|9719.4|9699.4|4
1651199550000|2022-04-29 02:32:30|9720.1|9700.1|9717.6|9697.6|9720.1|9700.1|9717.6|9697.6|20
1651199560000|2022-04-29 02:32:40|9717.4|9697.4|9717.1|9697.1|9717.6|9697.6|9717.1|9697.1|4
1651199570000|2022-04-29 02:32:50|9717.4|9697.4|9719.1|9699.1|9719.1|9699.1|9717.4|9697.4|4
1651199580000|2022-04-29 02:33:00|9718.9|9698.9|9719.1|9699.1|9719.1|9699.1|9718.9|9698.9|2
1651199590000|2022-04-29 02:33:10|9718.9|9698.9|9717.1|9697.1|9718.9|9698.9|9717.1|9697.1|3
1651199600000|2022-04-29 02:33:20|9717.4|9697.4|9715.6|9695.6|9718.4|9698.4|9715.6|9695.6|8
1651199610000|2022-04-29 02:33:30|9716.1|9696.1|9718.1|9698.1|9718.1|9698.1|9714.9|9694.9|6
1651199620000|2022-04-29 02:33:40|9718.6|9698.6|9718.4|9698.4|9719.4|9699.4|9718.4|9698.4|4
1651199630000|2022-04-29 02:33:50|9718.6|9698.6|9717.9|9697.9|9718.6|9698.6|9717.9|9697.9|3
1651199640000|2022-04-29 02:34:00|9718.1|9698.1|9718.1|9698.1|9718.9|9698.9|9717.9|9697.9|9
1651199650000|2022-04-29 02:34:10|9717.9|9697.9|9718.1|9698.1|9718.1|9698.1|9717.9|9697.9|2
1651199660000|2022-04-29 02:34:20|9716.4|9696.4|9715.1|9695.1|9716.4|9696.4|9714.6|9694.6|7
1651199670000|2022-04-29 02:34:30|9714.6|9694.6|9715.4|9695.4|9715.9|9695.9|9714.6|9694.6|4
1651199680000|2022-04-29 02:34:40|9715.1|9695.1|9715.9|9695.9|9715.9|9695.9|9715.1|9695.1|3
1651199690000|2022-04-29 02:34:50|9715.4|9695.4|9719.9|9699.9|9719.9|9699.9|9715.1|9695.1|11
1651199700000|2022-04-29 02:35:00|9720.1|9700.1|9720.4|9700.4|9720.4|9700.4|9719.9|9699.9|4
1651199710000|2022-04-29 02:35:10|9720.1|9700.1|9719.4|9699.4|9720.1|9700.1|9718.1|9698.1|9
1651199720000|2022-04-29 02:35:20|9718.6|9698.6|9715.4|9695.4|9718.6|9698.6|9713.9|9693.9|15
1651199740000|2022-04-29 02:35:40|9716.4|9696.4|9716.9|9696.9|9717.1|9697.1|9716.1|9696.1|5
1651199750000|2022-04-29 02:35:50|9716.4|9696.4|9716.9|9696.9|9716.9|9696.9|9716.4|9696.4|2
1651199760000|2022-04-29 02:36:00|9716.4|9696.4|9716.6|9696.6|9717.1|9697.1|9716.1|9696.1|8
1651199770000|2022-04-29 02:36:10|9717.1|9697.1|9717.4|9697.4|9717.6|9697.6|9716.9|9696.9|11
1651199780000|2022-04-29 02:36:20|9716.9|9696.9|9718.6|9698.6|9718.9|9698.9|9716.4|9696.4|10
1651199790000|2022-04-29 02:36:30|9718.9|9698.9|9717.6|9697.6|9719.1|9699.1|9717.1|9697.1|8
1651199800000|2022-04-29 02:36:40|9718.4|9698.4|9719.1|9699.1|9719.1|9699.1|9717.9|9697.9|5
1651199810000|2022-04-29 02:36:50|9718.9|9698.9|9716.9|9696.9|9718.9|9698.9|9716.6|9696.6|5
1651199820000|2022-04-29 02:37:00|9717.4|9697.4|9716.6|9696.6|9717.4|9697.4|9716.4|9696.4|3
1651199830000|2022-04-29 02:37:10|9716.9|9696.9|9716.9|9696.9|9717.1|9697.1|9716.9|9696.9|3
1651199840000|2022-04-29 02:37:20|9717.4|9697.4|9717.4|9697.4|9717.6|9697.6|9717.4|9697.4|3
1651199850000|2022-04-29 02:37:30|9716.9|9696.9|9717.4|9697.4|9717.6|9697.6|9716.9|9696.9|7
1651199860000|2022-04-29 02:37:40|9717.6|9697.6|9717.1|9697.1|9717.9|9697.9|9717.1|9697.1|8
1651199870000|2022-04-29 02:37:50|9717.6|9697.6|9717.4|9697.4|9717.6|9697.6|9715.9|9695.9|10
1651199880000|2022-04-29 02:38:00|9717.1|9697.1|9719.1|9699.1|9719.1|9699.1|9716.9|9696.9|5
1651199890000|2022-04-29 02:38:10|9719.4|9699.4|9720.9|9700.9|9720.9|9700.9|9719.4|9699.4|3
1651199900000|2022-04-29 02:38:20|9721.4|9701.4|9722.9|9702.9|9723.1|9703.1|9721.4|9701.4|5
1651199910000|2022-04-29 02:38:30|9721.9|9701.9|9723.6|9703.6|9723.6|9703.6|9721.9|9701.9|6
1651199920000|2022-04-29 02:38:40|9723.4|9703.4|9725.4|9705.4|9725.4|9705.4|9722.6|9702.6|9
1651199930000|2022-04-29 02:38:50|9726.1|9706.1|9727.9|9707.9|9727.9|9707.9|9726.1|9706.1|2
1651199940000|2022-04-29 02:39:00|9727.6|9707.6|9730.6|9710.6|9730.6|9710.6|9726.9|9706.9|13
1651199950000|2022-04-29 02:39:10|9730.4|9710.4|9729.6|9709.6|9730.4|9710.4|9728.9|9708.9|5
1651199960000|2022-04-29 02:39:20|9729.4|9709.4|9729.1|9709.1|9730.4|9710.4|9729.1|9709.1|7
1651199970000|2022-04-29 02:39:30|9729.6|9709.6|9728.4|9708.4|9729.6|9709.6|9728.4|9708.4|4
1651199980000|2022-04-29 02:39:40|9728.1|9708.1|9727.4|9707.4|9728.1|9708.1|9726.1|9706.1|7
1651199990000|2022-04-29 02:39:50|9727.6|9707.6|9726.6|9706.6|9727.9|9707.9|9726.6|9706.6|8
1651200000000|2022-04-29 02:40:00|9727.6|9707.6|9726.4|9706.4|9727.9|9707.9|9725.9|9705.9|12
1651200010000|2022-04-29 02:40:10|9726.1|9706.1|9726.9|9706.9|9726.9|9706.9|9725.9|9705.9|5
1651200020000|2022-04-29 02:40:20|9726.6|9706.6|9726.4|9706.4|9726.6|9706.6|9725.9|9705.9|6
1651200030000|2022-04-29 02:40:30|9726.1|9706.1|9728.4|9708.4|9728.4|9708.4|9724.6|9704.6|11
1651200040000|2022-04-29 02:40:40|9728.6|9708.6|9727.9|9707.9|9728.6|9708.6|9727.6|9707.6|8
1651200050000|2022-04-29 02:40:50|9728.1|9708.1|9728.6|9708.6|9728.6|9708.6|9727.9|9707.9|8
1651200060000|2022-04-29 02:41:00|9728.1|9708.1|9727.4|9707.4|9728.1|9708.1|9727.4|9707.4|3
1651200070000|2022-04-29 02:41:10|9727.1|9707.1|9727.6|9707.6|9727.9|9707.9|9726.9|9706.9|6
1651200080000|2022-04-29 02:41:20|9727.9|9707.9|9727.4|9707.4|9728.4|9708.4|9726.9|9706.9|13
1651200090000|2022-04-29 02:41:30|9727.1|9707.1|9728.1|9708.1|9728.1|9708.1|9726.9|9706.9|9
1651200100000|2022-04-29 02:41:40|9727.6|9707.6|9727.4|9707.4|9727.6|9707.6|9726.6|9706.6|15
1651200110000|2022-04-29 02:41:50|9726.9|9706.9|9727.1|9707.1|9727.4|9707.4|9726.4|9706.4|9
1651200120000|2022-04-29 02:42:00|9726.9|9706.9|9725.1|9705.1|9726.9|9706.9|9725.1|9705.1|4
1651200140000|2022-04-29 02:42:20|9724.6|9704.6|9723.6|9703.6|9724.6|9704.6|9723.4|9703.4|6
1651200150000|2022-04-29 02:42:30|9723.9|9703.9|9723.1|9703.1|9723.9|9703.9|9723.1|9703.1|5
1651200160000|2022-04-29 02:42:40|9722.9|9702.9|9723.6|9703.6|9724.1|9704.1|9722.9|9702.9|7
1651200170000|2022-04-29 02:42:50|9723.4|9703.4|9723.1|9703.1|9723.6|9703.6|9722.6|9702.6|6
1651200180000|2022-04-29 02:43:00|9722.9|9702.9|9720.9|9700.9|9722.9|9702.9|9720.4|9700.4|7
1651200190000|2022-04-29 02:43:10|9721.1|9701.1|9722.6|9702.6|9722.6|9702.6|9720.6|9700.6|16
1651200200000|2022-04-29 02:43:20|9723.6|9703.6|9722.9|9702.9|9725.1|9705.1|9722.6|9702.6|11
1651200210000|2022-04-29 02:43:30|9723.1|9703.1|9723.9|9703.9|9723.9|9703.9|9722.4|9702.4|9
1651200220000|2022-04-29 02:43:40|9724.4|9704.4|9723.9|9703.9|9724.6|9704.6|9723.9|9703.9|4
1651200230000|2022-04-29 02:43:50|9724.1|9704.1|9723.9|9703.9|9724.1|9704.1|9723.9|9703.9|4
1651200240000|2022-04-29 02:44:00|9723.4|9703.4|9722.9|9702.9|9723.4|9703.4|9722.9|9702.9|4
1651200250000|2022-04-29 02:44:10|9722.6|9702.6|9725.4|9705.4|9728.3|9708.3|9722.6|9702.6|7
1651200260000|2022-04-29 02:44:20|9725.6|9705.6|9726.1|9706.1|9726.1|9706.1|9725.6|9705.6|2
1651200270000|2022-04-29 02:44:30|9725.6|9705.6|9724.9|9704.9|9726.1|9706.1|9724.4|9704.4|12
1651200280000|2022-04-29 02:44:40|9725.4|9705.4|9725.9|9705.9|9725.9|9705.9|9724.4|9704.4|9
1651200290000|2022-04-29 02:44:50|9726.1|9706.1|9726.6|9706.6|9727.9|9707.9|9725.6|9705.6|9
1651200300000|2022-04-29 02:45:00|9727.3|9707.3|9727.1|9707.1|9728.3|9708.3|9725.9|9705.9|11
1651200310000|2022-04-29 02:45:10|9727.6|9707.6|9728.6|9708.6|9729.4|9709.4|9727.1|9707.1|14
1651200320000|2022-04-29 02:45:20|9728.4|9708.4|9727.9|9707.9|9728.9|9708.9|9726.9|9706.9|23
1651200330000|2022-04-29 02:45:30|9727.6|9707.6|9726.9|9706.9|9727.6|9707.6|9726.9|9706.9|6
1651200340000|2022-04-29 02:45:40|9727.4|9707.4|9727.1|9707.1|9727.6|9707.6|9726.6|9706.6|5
1651200350000|2022-04-29 02:45:50|9726.6|9706.6|9726.9|9706.9|9727.1|9707.1|9726.6|9706.6|9
1651200360000|2022-04-29 02:46:00|9726.6|9706.6|9726.1|9706.1|9727.1|9707.1|9726.1|9706.1|12
1651200370000|2022-04-29 02:46:10|9725.6|9705.6|9722.4|9702.4|9726.1|9706.1|9722.1|9702.1|11
1651200380000|2022-04-29 02:46:20|9722.6|9702.6|9722.6|9702.6|9722.6|9702.6|9722.6|9702.6|1
1651200400000|2022-04-29 02:46:40|9722.1|9702.1|9720.4|9700.4|9722.1|9702.1|9719.9|9699.9|12
1651200410000|2022-04-29 02:46:50|9720.6|9700.6|9720.4|9700.4|9720.9|9700.9|9720.1|9700.1|8
1651200420000|2022-04-29 02:47:00|9720.6|9700.6|9719.6|9699.6|9720.6|9700.6|9719.6|9699.6|8
1651200430000|2022-04-29 02:47:10|9720.1|9700.1|9719.6|9699.6|9720.9|9700.9|9719.6|9699.6|7
1651200440000|2022-04-29 02:47:20|9719.9|9699.9|9719.9|9699.9|9720.1|9700.1|9719.9|9699.9|5
1651200450000|2022-04-29 02:47:30|9719.4|9699.4|9719.4|9699.4|9719.4|9699.4|9719.4|9699.4|1
1651200460000|2022-04-29 02:47:40|9719.6|9699.6|9721.4|9701.4|9721.4|9701.4|9718.6|9698.6|6
1651200470000|2022-04-29 02:47:50|9721.9|9701.9|9721.9|9701.9|9721.9|9701.9|9721.9|9701.9|1
1651200480000|2022-04-29 02:48:00|9721.6|9701.6|9720.9|9700.9|9721.6|9701.6|9720.9|9700.9|3
1651200490000|2022-04-29 02:48:10|9721.1|9701.1|9719.1|9699.1|9722.1|9702.1|9719.1|9699.1|12
1651200500000|2022-04-29 02:48:20|9718.9|9698.9|9719.9|9699.9|9720.4|9700.4|9717.9|9697.9|13
1651200510000|2022-04-29 02:48:30|9719.4|9699.4|9719.4|9699.4|9719.6|9699.6|9718.9|9698.9|6
1651200520000|2022-04-29 02:48:40|9719.1|9699.1|9716.9|9696.9|9719.1|9699.1|9716.9|9696.9|7
1651200530000|2022-04-29 02:48:50|9716.1|9696.1|9716.9|9696.9|9717.1|9697.1|9715.9|9695.9|8
1651200540000|2022-04-29 02:49:00|9716.6|9696.6|9716.1|9696.1|9716.6|9696.6|9716.1|9696.1|4
1651200550000|2022-04-29 02:49:10|9714.9|9694.9|9711.6|9691.6|9714.9|9694.9|9711.6|9691.6|11
1651200560000|2022-04-29 02:49:20|9712.1|9692.1|9712.1|9692.1|9712.1|9692.1|9711.9|9691.9|3
1651200570000|2022-04-29 02:49:30|9712.6|9692.6|9713.4|9693.4|9713.6|9693.6|9712.6|9692.6|4
1651200580000|2022-04-29 02:49:40|9712.6|9692.6|9713.6|9693.6|9713.9|9693.9|9712.6|9692.6|3
1651200590000|2022-04-29 02:49:50|9713.4|9693.4|9715.1|9695.1|9715.4|9695.4|9713.1|9693.1|11
1651200600000|2022-04-29 02:50:00|9714.9|9694.9|9715.1|9695.1|9715.9|9695.9|9714.6|9694.6|11
1651200610000|2022-04-29 02:50:10|9715.4|9695.4|9715.6|9695.6|9716.4|9696.4|9715.4|9695.4|7
1651200620000|2022-04-29 02:50:20|9715.4|9695.4|9715.4|9695.4|9716.4|9696.4|9715.4|9695.4|13
1651200630000|2022-04-29 02:50:30|9715.6|9695.6|9716.1|9696.1|9716.6|9696.6|9715.6|9695.6|10
1651200650000|2022-04-29 02:50:50|9715.6|9695.6|9714.6|9694.6|9716.1|9696.1|9714.6|9694.6|8
1651200660000|2022-04-29 02:51:00|9715.1|9695.1|9715.1|9695.1|9715.6|9695.6|9715.1|9695.1|3
1651200670000|2022-04-29 02:51:10|9715.6|9695.6|9715.4|9695.4|9715.9|9695.9|9715.1|9695.1|5
1651200680000|2022-04-29 02:51:20|9715.9|9695.9|9717.1|9697.1|9717.1|9697.1|9715.9|9695.9|12
1651200690000|2022-04-29 02:51:30|9717.4|9697.4|9717.4|9697.4|9717.9|9697.9|9717.4|9697.4|4
1651200700000|2022-04-29 02:51:40|9717.6|9697.6|9718.6|9698.6|9718.9|9698.9|9717.6|9697.6|9
1651200710000|2022-04-29 02:51:50|9718.1|9698.1|9718.6|9698.6|9719.1|9699.1|9718.1|9698.1|11
1651200720000|2022-04-29 02:52:00|9718.4|9698.4|9718.1|9698.1|9718.6|9698.6|9718.1|9698.1|6
1651200730000|2022-04-29 02:52:10|9718.4|9698.4|9718.1|9698.1|9718.9|9698.9|9718.1|9698.1|11
1651200740000|2022-04-29 02:52:20|9718.6|9698.6|9718.6|9698.6|9718.9|9698.9|9718.6|9698.6|3
1651200750000|2022-04-29 02:52:30|9718.4|9698.4|9715.9|9695.9|9718.4|9698.4|9715.9|9695.9|8
1651200760000|2022-04-29 02:52:40|9715.6|9695.6|9716.9|9696.9|9718.1|9698.1|9715.6|9695.6|11
1651200770000|2022-04-29 02:52:50|9716.6|9696.6|9718.1|9698.1|9718.1|9698.1|9716.6|9696.6|8
1651200780000|2022-04-29 02:53:00|9717.6|9697.6|9717.6|9697.6|9717.9|9697.9|9717.4|9697.4|8
1651200790000|2022-04-29 02:53:10|9717.9|9697.9|9718.1|9698.1|9718.4|9698.4|9717.9|9697.9|5
1651200800000|2022-04-29 02:53:20|9717.9|9697.9|9718.9|9698.9|9719.1|9699.1|9717.6|9697.6|8
1651200810000|2022-04-29 02:53:30|9718.6|9698.6|9717.4|9697.4|9718.9|9698.9|9717.1|9697.1|6
1651200820000|2022-04-29 02:53:40|9716.9|9696.9|9716.9|9696.9|9716.9|9696.9|9716.9|9696.9|1
1651200830000|2022-04-29 02:53:50|9717.4|9697.4|9717.4|9697.4|9717.4|9697.4|9717.4|9697.4|1
1651200840000|2022-04-29 02:54:00|9717.6|9697.6|9717.9|9697.9|9717.9|9697.9|9717.6|9697.6|2
1651200850000|2022-04-29 02:54:10|9718.4|9698.4|9719.4|9699.4|9719.4|9699.4|9718.4|9698.4|5
1651200860000|2022-04-29 02:54:20|9719.1|9699.1|9719.6|9699.6|9720.6|9700.6|9719.1|9699.1|8
1651200870000|2022-04-29 02:54:30|9719.9|9699.9|9720.1|9700.1|9720.4|9700.4|9719.6|9699.6|10
1651200880000|2022-04-29 02:54:40|9720.4|9700.4|9719.9|9699.9|9720.4|9700.4|9719.9|9699.9|6
1651200890000|2022-04-29 02:54:50|9720.4|9700.4|9721.6|9701.6|9721.6|9701.6|9719.4|9699.4|7
1651200900000|2022-04-29 02:55:00|9721.9|9701.9|9725.1|9705.1|9725.9|9705.9|9721.6|9701.6|11
1651200910000|2022-04-29 02:55:10|9725.6|9705.6|9726.9|9706.9|9727.1|9707.1|9725.6|9705.6|11
1651200920000|2022-04-29 02:55:20|9726.3|9706.3|9726.4|9706.4|9726.9|9706.9|9725.6|9705.6|5
1651200930000|2022-04-29 02:55:30|9726.6|9706.6|9727.9|9707.9|9727.9|9707.9|9726.6|9706.6|10
1651200940000|2022-04-29 02:55:40|9727.6|9707.6|9726.4|9706.4|9727.6|9707.6|9726.1|9706.1|4
1651200950000|2022-04-29 02:55:50|9727.1|9707.1|9727.1|9707.1|9727.4|9707.4|9727.1|9707.1|3
1651200960000|2022-04-29 02:56:00|9726.9|9706.9|9726.4|9706.4|9726.9|9706.9|9726.4|9706.4|2
1651200970000|2022-04-29 02:56:10|9726.1|9706.1|9725.4|9705.4|9726.1|9706.1|9724.9|9704.9|8
1651200980000|2022-04-29 02:56:20|9725.1|9705.1|9725.4|9705.4|9725.6|9705.6|9724.6|9704.6|6
1651200990000|2022-04-29 02:56:30|9725.6|9705.6|9724.6|9704.6|9725.9|9705.9|9723.6|9703.6|14
1651201000000|2022-04-29 02:56:40|9724.1|9704.1|9724.1|9704.1|9724.1|9704.1|9723.4|9703.4|4
1651201010000|2022-04-29 02:56:50|9723.6|9703.6|9722.6|9702.6|9723.6|9703.6|9722.4|9702.4|8
1651201020000|2022-04-29 02:57:00|9722.9|9702.9|9723.1|9703.1|9723.1|9703.1|9722.9|9702.9|2
1651201030000|2022-04-29 02:57:10|9723.4|9703.4|9723.4|9703.4|9723.4|9703.4|9723.4|9703.4|1
1651201040000|2022-04-29 02:57:20|9724.6|9704.6|9724.6|9704.6|9724.9|9704.9|9724.6|9704.6|3
1651201050000|2022-04-29 02:57:30|9724.9|9704.9|9726.9|9706.9|9727.1|9707.1|9724.6|9704.6|11
1651201060000|2022-04-29 02:57:40|9727.1|9707.1|9727.4|9707.4|9727.6|9707.6|9726.6|9706.6|8
1651201070000|2022-04-29 02:57:50|9727.1|9707.1|9727.1|9707.1|9727.4|9707.4|9726.9|9706.9|8
1651201080000|2022-04-29 02:58:00|9727.6|9707.6|9726.6|9706.6|9727.6|9707.6|9726.6|9706.6|6
1651201090000|2022-04-29 02:58:10|9726.1|9706.1|9726.6|9706.6|9726.6|9706.6|9725.9|9705.9|5
1651201100000|2022-04-29 02:58:20|9726.9|9706.9|9726.9|9706.9|9726.9|9706.9|9726.9|9706.9|1
1651201110000|2022-04-29 02:58:30|9727.4|9707.4|9727.1|9707.1|9727.4|9707.4|9725.9|9705.9|8
1651201120000|2022-04-29 02:58:40|9727.4|9707.4|9726.1|9706.1|9727.4|9707.4|9726.1|9706.1|7
1651201130000|2022-04-29 02:58:50|9726.4|9706.4|9726.1|9706.1|9726.4|9706.4|9725.9|9705.9|3
1651201140000|2022-04-29 02:59:00|9726.4|9706.4|9726.6|9706.6|9726.9|9706.9|9726.4|9706.4|4
1651201150000|2022-04-29 02:59:10|9726.4|9706.4|9725.9|9705.9|9726.6|9706.6|9725.4|9705.4|10
1651201160000|2022-04-29 02:59:20|9725.4|9705.4|9724.9|9704.9|9725.6|9705.6|9724.9|9704.9|6
1651201170000|2022-04-29 02:59:30|9725.4|9705.4|9726.4|9706.4|9726.6|9706.6|9725.4|9705.4|7
1651201180000|2022-04-29 02:59:40|9726.6|9706.6|9727.1|9707.1|9727.1|9707.1|9726.6|9706.6|2
1651201190000|2022-04-29 02:59:50|9727.4|9707.4|9727.1|9707.1|9727.6|9707.6|9727.1|9707.1|3
1651201200000|2022-04-29 03:00:00|9727.4|9707.4|9727.6|9707.6|9727.6|9707.6|9727.1|9707.1|6
1651201220000|2022-04-29 03:00:20|9727.9|9707.9|9728.1|9708.1|9728.1|9708.1|9727.6|9707.6|4
1651201230000|2022-04-29 03:00:30|9727.9|9707.9|9727.9|9707.9|9727.9|9707.9|9727.6|9707.6|5
1651201240000|2022-04-29 03:00:40|9728.1|9708.1|9725.9|9705.9|9728.1|9708.1|9725.9|9705.9|7
1651201250000|2022-04-29 03:00:50|9725.4|9705.4|9725.1|9705.1|9726.1|9706.1|9725.1|9705.1|6
1651201260000|2022-04-29 03:01:00|9724.9|9704.9|9725.4|9705.4|9725.4|9705.4|9724.4|9704.4|5
1651201270000|2022-04-29 03:01:10|9725.1|9705.1|9724.4|9704.4|9725.4|9705.4|9724.4|9704.4|12
1651201280000|2022-04-29 03:01:20|9725.6|9705.6|9726.9|9706.9|9727.4|9707.4|9725.6|9705.6|6
1651201290000|2022-04-29 03:01:30|9727.1|9707.1|9727.4|9707.4|9727.6|9707.6|9727.1|9707.1|4
1651201300000|2022-04-29 03:01:40|9727.6|9707.6|9727.6|9707.6|9727.6|9707.6|9727.4|9707.4|3
1651201310000|2022-04-29 03:01:50|9727.4|9707.4|9727.1|9707.1|9727.4|9707.4|9727.1|9707.1|2
1651201320000|2022-04-29 03:02:00|9727.4|9707.4|9727.1|9707.1|9727.4|9707.4|9727.1|9707.1|2
1651201330000|2022-04-29 03:02:10|9727.4|9707.4|9728.1|9708.1|9728.1|9708.1|9727.4|9707.4|3
1651201340000|2022-04-29 03:02:20|9731.1|9711.1|9730.6|9710.6|9731.1|9711.1|9730.6|9710.6|2
1651201350000|2022-04-29 03:02:30|9730.4|9710.4|9731.9|9711.9|9731.9|9711.9|9729.6|9709.6|7
1651201360000|2022-04-29 03:02:40|9730.6|9710.6|9730.9|9710.9|9730.9|9710.9|9729.9|9709.9|5
1651201370000|2022-04-29 03:02:50|9731.1|9711.1|9733.1|9713.1|9733.1|9713.1|9731.1|9711.1|6
1651201380000|2022-04-29 03:03:00|9732.9|9712.9|9732.9|9712.9|9732.9|9712.9|9732.9|9712.9|1
1651201390000|2022-04-29 03:03:10|9732.6|9712.6|9731.1|9711.1|9732.6|9712.6|9730.6|9710.6|5
1651201400000|2022-04-29 03:03:20|9730.9|9710.9|9728.6|9708.6|9730.9|9710.9|9728.6|9708.6|9
1651201410000|2022-04-29 03:03:30|9728.1|9708.1|9728.9|9708.9|9729.6|9709.6|9727.4|9707.4|8
1651201420000|2022-04-29 03:03:40|9728.6|9708.6|9729.9|9709.9|9730.1|9710.1|9728.6|9708.6|4
1651201430000|2022-04-29 03:03:50|9730.6|9710.6|9729.9|9709.9|9730.6|9710.6|9729.9|9709.9|3
1651201440000|2022-04-29 03:04:00|9730.1|9710.1|9729.9|9709.9|9730.1|9710.1|9729.9|9709.9|2
1651201450000|2022-04-29 03:04:10|9730.1|9710.1|9729.6|9709.6|9730.1|9710.1|9729.1|9709.1|6
1651201460000|2022-04-29 03:04:20|9730.1|9710.1|9730.4|9710.4|9730.6|9710.6|9730.1|9710.1|4
1651201470000|2022-04-29 03:04:30|9730.6|9710.6|9730.6|9710.6|9730.6|9710.6|9730.6|9710.6|1
1651201480000|2022-04-29 03:04:40|9730.4|9710.4|9731.6|9711.6|9731.6|9711.6|9730.4|9710.4|4
1651201490000|2022-04-29 03:04:50|9732.1|9712.1|9731.6|9711.6|9733.1|9713.1|9731.4|9711.4|8
1651201500000|2022-04-29 03:05:00|9731.9|9711.9|9733.6|9713.6|9733.6|9713.6|9731.9|9711.9|5
1651201510000|2022-04-29 03:05:10|9733.4|9713.4|9730.9|9710.9|9733.4|9713.4|9730.9|9710.9|9
1651201520000|2022-04-29 03:05:20|9730.4|9710.4|9730.6|9710.6|9731.1|9711.1|9730.4|9710.4|6
1651201530000|2022-04-29 03:05:30|9730.4|9710.4|9730.6|9710.6|9730.6|9710.6|9730.4|9710.4|2
1651201540000|2022-04-29 03:05:40|9731.1|9711.1|9730.4|9710.4|9731.1|9711.1|9730.4|9710.4|3
1651201550000|2022-04-29 03:05:50|9730.6|9710.6|9731.4|9711.4|9732.1|9712.1|9730.6|9710.6|7
1651201560000|2022-04-29 03:06:00|9731.6|9711.6|9730.9|9710.9|9731.6|9711.6|9730.9|9710.9|5
1651201570000|2022-04-29 03:06:10|9730.4|9710.4|9730.4|9710.4|9731.1|9711.1|9730.1|9710.1|4
1651201580000|2022-04-29 03:06:20|9730.1|9710.1|9733.6|9713.6|9733.9|9713.9|9730.1|9710.1|13
1651201590000|2022-04-29 03:06:30|9733.4|9713.4|9732.1|9712.1|9733.4|9713.4|9732.1|9712.1|7
1651201610000|2022-04-29 03:06:50|9731.9|9711.9|9732.4|9712.4|9732.4|9712.4|9731.6|9711.6|7
1651201620000|2022-04-29 03:07:00|9731.9|9711.9|9732.1|9712.1|9733.1|9713.1|9731.9|9711.9|13
1651201630000|2022-04-29 03:07:10|9732.6|9712.6|9732.9|9712.9|9732.9|9712.9|9732.6|9712.6|2
1651201640000|2022-04-29 03:07:20|9733.1|9713.1|9734.4|9714.4|9734.4|9714.4|9733.1|9713.1|5
1651201650000|2022-04-29 03:07:30|9734.6|9714.6|9734.9|9714.9|9735.4|9715.4|9734.6|9714.6|4
1651201660000|2022-04-29 03:07:40|9735.1|9715.1|9736.4|9716.4|9736.4|9716.4|9735.1|9715.1|7
1651201680000|2022-04-29 03:08:00|9736.1|9716.1|9734.9|9714.9|9736.1|9716.1|9734.9|9714.9|9
1651201690000|2022-04-29 03:08:10|9734.6|9714.6|9734.4|9714.4|9734.6|9714.6|9734.4|9714.4|2
1651201700000|2022-04-29 03:08:20|9734.1|9714.1|9734.1|9714.1|9734.1|9714.1|9734.1|9714.1|1
1651201710000|2022-04-29 03:08:30|9734.9|9714.9|9734.4|9714.4|9734.9|9714.9|9734.4|9714.4|2
1651201720000|2022-04-29 03:08:40|9734.6|9714.6|9735.1|9715.1|9735.9|9715.9|9734.6|9714.6|6
1651201730000|2022-04-29 03:08:50|9734.9|9714.9|9734.6|9714.6|9734.9|9714.9|9734.4|9714.4|5
1651201740000|2022-04-29 03:09:00|9734.4|9714.4|9734.6|9714.6|9734.6|9714.6|9734.4|9714.4|2
1651201750000|2022-04-29 03:09:10|9734.4|9714.4|9733.1|9713.1|9734.4|9714.4|9732.9|9712.9|6
1651201760000|2022-04-29 03:09:20|9732.6|9712.6|9734.1|9714.1|9734.9|9714.9|9732.6|9712.6|7
1651201780000|2022-04-29 03:09:40|9734.4|9714.4|9736.4|9716.4|9736.4|9716.4|9734.4|9714.4|7
1651201790000|2022-04-29 03:09:50|9735.9|9715.9|9734.4|9714.4|9735.9|9715.9|9734.4|9714.4|4
1651201800000|2022-04-29 03:10:00|9734.1|9714.1|9733.6|9713.6|9734.6|9714.6|9733.6|9713.6|7
1651201810000|2022-04-29 03:10:10|9732.9|9712.9|9734.1|9714.1|9734.1|9714.1|9732.9|9712.9|4
1651201820000|2022-04-29 03:10:20|9733.9|9713.9|9734.1|9714.1|9734.6|9714.6|9733.4|9713.4|8
1651201830000|2022-04-29 03:10:30|9733.9|9713.9|9732.4|9712.4|9733.9|9713.9|9732.4|9712.4|6
1651201840000|2022-04-29 03:10:40|9732.6|9712.6|9732.4|9712.4|9733.4|9713.4|9731.6|9711.6|11
1651201850000|2022-04-29 03:10:50|9732.1|9712.1|9731.4|9711.4|9732.1|9712.1|9731.1|9711.1|4
1651201860000|2022-04-29 03:11:00|9730.9|9710.9|9731.4|9711.4|9731.6|9711.6|9730.6|9710.6|11
1651201870000|2022-04-29 03:11:10|9731.6|9711.6|9732.4|9712.4|9732.4|9712.4|9731.6|9711.6|4
1651201880000|2022-04-29 03:11:20|9732.9|9712.9|9733.1|9713.1|9733.1|9713.1|9732.6|9712.6|6
1651201890000|2022-04-29 03:11:30|9732.6|9712.6|9732.9|9712.9|9733.4|9713.4|9732.6|9712.6|7
1651201900000|2022-04-29 03:11:40|9732.4|9712.4|9730.4|9710.4|9732.4|9712.4|9730.4|9710.4|8
1651201910000|2022-04-29 03:11:50|9730.6|9710.6|9730.6|9710.6|9730.6|9710.6|9730.4|9710.4|3
1651201920000|2022-04-29 03:12:00|9730.4|9710.4|9730.4|9710.4|9730.6|9710.6|9730.4|9710.4|3
1651201930000|2022-04-29 03:12:10|9730.6|9710.6|9730.4|9710.4|9730.6|9710.6|9730.4|9710.4|2
1651201940000|2022-04-29 03:12:20|9730.1|9710.1|9730.6|9710.6|9730.6|9710.6|9730.1|9710.1|3
1651201960000|2022-04-29 03:12:40|9730.4|9710.4|9730.4|9710.4|9730.4|9710.4|9730.4|9710.4|1
1651201980000|2022-04-29 03:13:00|9730.9|9710.9|9730.9|9710.9|9732.1|9712.1|9730.6|9710.6|7
1651201990000|2022-04-29 03:13:10|9730.6|9710.6|9730.6|9710.6|9730.9|9710.9|9730.6|9710.6|3
1651202000000|2022-04-29 03:13:20|9730.9|9710.9|9730.6|9710.6|9731.1|9711.1|9730.6|9710.6|4
1651202010000|2022-04-29 03:13:30|9730.4|9710.4|9730.6|9710.6|9730.6|9710.6|9730.1|9710.1|3
1651202020000|2022-04-29 03:13:40|9730.4|9710.4|9730.4|9710.4|9730.4|9710.4|9730.4|9710.4|1
1651202040000|2022-04-29 03:14:00|9730.6|9710.6|9734.4|9714.4|9734.4|9714.4|9730.6|9710.6|7
1651202050000|2022-04-29 03:14:10|9734.6|9714.6|9736.1|9716.1|9736.1|9716.1|9734.6|9714.6|5
1651202060000|2022-04-29 03:14:20|9735.6|9715.6|9736.1|9716.1|9736.1|9716.1|9735.1|9715.1|6
1651202070000|2022-04-29 03:14:30|9735.9|9715.9|9733.6|9713.6|9735.9|9715.9|9733.6|9713.6|8
1651202080000|2022-04-29 03:14:40|9734.1|9714.1|9735.6|9715.6|9735.6|9715.6|9734.1|9714.1|10
1651202090000|2022-04-29 03:14:50|9735.1|9715.1|9735.1|9715.1|9735.6|9715.6|9734.9|9714.9|9
1651202100000|2022-04-29 03:15:00|9734.6|9714.6|9734.6|9714.6|9734.9|9714.9|9733.9|9713.9|11
1651202110000|2022-04-29 03:15:10|9734.9|9714.9|9735.1|9715.1|9735.4|9715.4|9734.9|9714.9|6
1651202120000|2022-04-29 03:15:20|9734.9|9714.9|9733.9|9713.9|9734.9|9714.9|9733.9|9713.9|8
1651202130000|2022-04-29 03:15:30|9733.6|9713.6|9733.4|9713.4|9733.9|9713.9|9733.1|9713.1|6
1651202140000|2022-04-29 03:15:40|9733.1|9713.1|9732.9|9712.9|9733.1|9713.1|9731.9|9711.9|9
1651202150000|2022-04-29 03:15:50|9732.6|9712.6|9732.4|9712.4|9732.6|9712.6|9731.1|9711.1|8
1651202160000|2022-04-29 03:16:00|9732.1|9712.1|9730.6|9710.6|9732.1|9712.1|9730.6|9710.6|3
1651202170000|2022-04-29 03:16:10|9730.9|9710.9|9730.9|9710.9|9731.1|9711.1|9730.9|9710.9|3
1651202180000|2022-04-29 03:16:20|9730.6|9710.6|9730.6|9710.6|9730.6|9710.6|9730.4|9710.4|3
1651202190000|2022-04-29 03:16:30|9730.9|9710.9|9732.1|9712.1|9732.1|9712.1|9730.9|9710.9|6
1651202200000|2022-04-29 03:16:40|9733.1|9713.1|9732.6|9712.6|9733.1|9713.1|9732.4|9712.4|4
1651202210000|2022-04-29 03:16:50|9732.4|9712.4|9734.4|9714.4|9734.4|9714.4|9732.4|9712.4|5
1651202220000|2022-04-29 03:17:00|9734.6|9714.6|9735.6|9715.6|9735.9|9715.9|9734.6|9714.6|4
1651202230000|2022-04-29 03:17:10|9735.1|9715.1|9736.1|9716.1|9736.1|9716.1|9734.6|9714.6|4
1651202240000|2022-04-29 03:17:20|9736.4|9716.4|9735.6|9715.6|9736.4|9716.4|9735.6|9715.6|3
1651202250000|2022-04-29 03:17:30|9736.4|9716.4|9736.4|9716.4|9736.4|9716.4|9736.4|9716.4|1
1651202260000|2022-04-29 03:17:40|9736.1|9716.1|9736.6|9716.6|9736.6|9716.6|9736.1|9716.1|3
1651202270000|2022-04-29 03:17:50|9736.4|9716.4|9736.4|9716.4|9736.6|9716.6|9736.1|9716.1|5
1651202280000|2022-04-29 03:18:00|9736.6|9716.6|9736.4|9716.4|9737.4|9717.4|9736.4|9716.4|5
1651202290000|2022-04-29 03:18:10|9736.6|9716.6|9737.1|9717.1|9737.1|9717.1|9736.4|9716.4|7
1651202300000|2022-04-29 03:18:20|9737.4|9717.4|9738.6|9718.6|9738.6|9718.6|9737.4|9717.4|8
1651202310000|2022-04-29 03:18:30|9738.4|9718.4|9738.1|9718.1|9738.4|9718.4|9738.1|9718.1|4
1651202320000|2022-04-29 03:18:40|9738.4|9718.4|9739.4|9719.4|9739.4|9719.4|9738.4|9718.4|3
1651202330000|2022-04-29 03:18:50|9739.6|9719.6|9741.4|9721.4|9741.4|9721.4|9739.6|9719.6|5
1651202340000|2022-04-29 03:19:00|9741.8|9721.8|9742.6|9722.6|9743.6|9723.6|9741.6|9721.6|11
1651202350000|2022-04-29 03:19:10|9742.4|9722.4|9742.4|9722.4|9743.1|9723.1|9742.4|9722.4|6
1651202360000|2022-04-29 03:19:20|9742.3|9722.3|9742.4|9722.4|9742.5|9722.5|9742.3|9722.3|3
1651202370000|2022-04-29 03:19:30|9742.6|9722.6|9743.1|9723.1|9743.1|9723.1|9742.6|9722.6|5
1651202380000|2022-04-29 03:19:40|9742.9|9722.9|9743.6|9723.6|9743.6|9723.6|9742.6|9722.6|5
1651202390000|2022-04-29 03:19:50|9743.9|9723.9|9742.4|9722.4|9743.9|9723.9|9742.4|9722.4|10
1651202400000|2022-04-29 03:20:00|9742.6|9722.6|9743.4|9723.4|9743.4|9723.4|9741.9|9721.9|7
1651202410000|2022-04-29 03:20:10|9743.1|9723.1|9743.1|9723.1|9743.4|9723.4|9742.9|9722.9|7
1651202420000|2022-04-29 03:20:20|9742.9|9722.9|9742.6|9722.6|9742.9|9722.9|9741.6|9721.6|3
1651202430000|2022-04-29 03:20:30|9742.1|9722.1|9741.4|9721.4|9742.6|9722.6|9741.4|9721.4|6
1651202440000|2022-04-29 03:20:40|9741.1|9721.1|9738.6|9718.6|9741.1|9721.1|9738.4|9718.4|4
1651202450000|2022-04-29 03:20:50|9738.4|9718.4|9739.6|9719.6|9739.6|9719.6|9738.1|9718.1|6
1651202460000|2022-04-29 03:21:00|9739.9|9719.9|9742.1|9722.1|9743|9723|9739.4|9719.4|12
1651202470000|2022-04-29 03:21:10|9742.4|9722.4|9741.4|9721.4|9742.4|9722.4|9741.4|9721.4|3
1651202480000|2022-04-29 03:21:20|9741.9|9721.9|9741.4|9721.4|9742.1|9722.1|9741.1|9721.1|5
1651202490000|2022-04-29 03:21:30|9741.1|9721.1|9741.6|9721.6|9741.6|9721.6|9740.1|9720.1|7
1651202500000|2022-04-29 03:21:40|9740.9|9720.9|9740.4|9720.4|9741.1|9721.1|9740.4|9720.4|5
1651202510000|2022-04-29 03:21:50|9740.1|9720.1|9740.1|9720.1|9741.1|9721.1|9739.9|9719.9|11
1651202520000|2022-04-29 03:22:00|9740.4|9720.4|9742.1|9722.1|9742.1|9722.1|9740.4|9720.4|4
1651202530000|2022-04-29 03:22:10|9742.4|9722.4|9742.4|9722.4|9742.4|9722.4|9742.4|9722.4|1
1651202540000|2022-04-29 03:22:20|9742.6|9722.6|9742.6|9722.6|9742.6|9722.6|9742.6|9722.6|1
1651202550000|2022-04-29 03:22:30|9742.4|9722.4|9742.1|9722.1|9742.4|9722.4|9741.9|9721.9|4
1651202560000|2022-04-29 03:22:40|9742.4|9722.4|9741.6|9721.6|9742.6|9722.6|9741.6|9721.6|7
1651202570000|2022-04-29 03:22:50|9740.4|9720.4|9741.4|9721.4|9741.4|9721.4|9740.4|9720.4|3
1651202580000|2022-04-29 03:23:00|9740.9|9720.9|9740.4|9720.4|9740.9|9720.9|9740.4|9720.4|2
1651202590000|2022-04-29 03:23:10|9740.9|9720.9|9739.6|9719.6|9740.9|9720.9|9739.6|9719.6|8
1651202600000|2022-04-29 03:23:20|9739.9|9719.9|9742.1|9722.1|9742.1|9722.1|9739.9|9719.9|6
1651202610000|2022-04-29 03:23:30|9741.9|9721.9|9741.1|9721.1|9741.9|9721.9|9740.9|9720.9|3
1651202620000|2022-04-29 03:23:40|9741.4|9721.4|9741.9|9721.9|9742.1|9722.1|9741.4|9721.4|6
1651202630000|2022-04-29 03:23:50|9741.6|9721.6|9740.4|9720.4|9741.6|9721.6|9740.4|9720.4|5
1651202640000|2022-04-29 03:24:00|9740.1|9720.1|9739.6|9719.6|9740.9|9720.9|9739.6|9719.6|7
1651202650000|2022-04-29 03:24:10|9739.9|9719.9|9739.6|9719.6|9740.1|9720.1|9739.6|9719.6|7
1651202660000|2022-04-29 03:24:20|9739.9|9719.9|9737.4|9717.4|9739.9|9719.9|9736.9|9716.9|7
1651202670000|2022-04-29 03:24:30|9737.6|9717.6|9736.9|9716.9|9737.6|9717.6|9736.9|9716.9|8
1651202680000|2022-04-29 03:24:40|9737.1|9717.1|9736.9|9716.9|9737.9|9717.9|9736.4|9716.4|12
1651202690000|2022-04-29 03:24:50|9736.6|9716.6|9736.4|9716.4|9737.1|9717.1|9736.4|9716.4|5
1651202700000|2022-04-29 03:25:00|9736.1|9716.1|9734.9|9714.9|9736.1|9716.1|9734.9|9714.9|4
1651202710000|2022-04-29 03:25:10|9734.6|9714.6|9734.4|9714.4|9734.6|9714.6|9733.9|9713.9|7
1651202720000|2022-04-29 03:25:20|9734.6|9714.6|9735.4|9715.4|9735.6|9715.6|9734.1|9714.1|12
1651202730000|2022-04-29 03:25:30|9735.1|9715.1|9735.1|9715.1|9735.1|9715.1|9735.1|9715.1|1
1651202740000|2022-04-29 03:25:40|9735.4|9715.4|9734.6|9714.6|9735.6|9715.6|9734.6|9714.6|6
1651202750000|2022-04-29 03:25:50|9734.4|9714.4|9734.6|9714.6|9735.4|9715.4|9734.4|9714.4|5
1651202760000|2022-04-29 03:26:00|9734.4|9714.4|9735.6|9715.6|9735.6|9715.6|9734.4|9714.4|8
1651202770000|2022-04-29 03:26:10|9735.9|9715.9|9739.1|9719.1|9739.6|9719.6|9735.9|9715.9|12
1651202780000|2022-04-29 03:26:20|9738.6|9718.6|9738.4|9718.4|9738.6|9718.6|9738.4|9718.4|2
1651202800000|2022-04-29 03:26:40|9738.1|9718.1|9735.9|9715.9|9738.1|9718.1|9735.6|9715.6|4
1651202810000|2022-04-29 03:26:50|9736.1|9716.1|9734.6|9714.6|9736.1|9716.1|9734.4|9714.4|7
1651202820000|2022-04-29 03:27:00|9734.9|9714.9|9734.6|9714.6|9735.6|9715.6|9734.6|9714.6|8
1651202830000|2022-04-29 03:27:10|9734.9|9714.9|9736.4|9716.4|9736.6|9716.6|9734.6|9714.6|12
1651202840000|2022-04-29 03:27:20|9736.6|9716.6|9738.1|9718.1|9739.1|9719.1|9736.6|9716.6|13
1651202850000|2022-04-29 03:27:30|9737.9|9717.9|9739.4|9719.4|9739.6|9719.6|9737.9|9717.9|11
1651202860000|2022-04-29 03:27:40|9739.1|9719.1|9739.4|9719.4|9739.6|9719.6|9739.1|9719.1|3
1651202870000|2022-04-29 03:27:50|9738.9|9718.9|9738.9|9718.9|9738.9|9718.9|9738.9|9718.9|1
1651202880000|2022-04-29 03:28:00|9739.4|9719.4|9739.1|9719.1|9739.4|9719.4|9739.1|9719.1|2
1651202890000|2022-04-29 03:28:10|9739.4|9719.4|9739.4|9719.4|9740.4|9720.4|9739.4|9719.4|5
1651202900000|2022-04-29 03:28:20|9740.1|9720.1|9739.9|9719.9|9740.6|9720.6|9739.6|9719.6|8
1651202910000|2022-04-29 03:28:30|9740.1|9720.1|9741.4|9721.4|9741.4|9721.4|9740.1|9720.1|6
1651202920000|2022-04-29 03:28:40|9741.1|9721.1|9740.1|9720.1|9741.4|9721.4|9740.1|9720.1|8
1651202930000|2022-04-29 03:28:50|9739.9|9719.9|9739.9|9719.9|9739.9|9719.9|9739.9|9719.9|1
1651202940000|2022-04-29 03:29:00|9738.9|9718.9|9738.6|9718.6|9738.9|9718.9|9738.6|9718.6|4
1651202950000|2022-04-29 03:29:10|9738.9|9718.9|9739.6|9719.6|9740.1|9720.1|9738.9|9718.9|4
1651202960000|2022-04-29 03:29:20|9739.1|9719.1|9738.6|9718.6|9739.4|9719.4|9738.1|9718.1|6
1651202970000|2022-04-29 03:29:30|9738.4|9718.4|9737.1|9717.1|9739.1|9719.1|9737.1|9717.1|10
1651202980000|2022-04-29 03:29:40|9737.9|9717.9|9734.3|9714.3|9738.1|9718.1|9734.3|9714.3|9
1651202990000|2022-04-29 03:29:50|9734.4|9714.4|9733.4|9713.4|9734.5|9714.5|9732.9|9712.9|7
1651203000000|2022-04-29 03:30:00|9732.9|9712.9|9730.6|9710.6|9732.9|9712.9|9730.6|9710.6|6
1651203010000|2022-04-29 03:30:10|9731.4|9711.4|9731.9|9711.9|9731.9|9711.9|9731.4|9711.4|4
1651203020000|2022-04-29 03:30:20|9732.1|9712.1|9732.4|9712.4|9732.4|9712.4|9732.1|9712.1|2
1651203030000|2022-04-29 03:30:30|9732.6|9712.6|9732.6|9712.6|9732.6|9712.6|9732.6|9712.6|1
1651203040000|2022-04-29 03:30:40|9732.4|9712.4|9732.1|9712.1|9732.4|9712.4|9731.9|9711.9|3
1651203050000|2022-04-29 03:30:50|9732.9|9712.9|9733.6|9713.6|9733.6|9713.6|9732.9|9712.9|3
1651203060000|2022-04-29 03:31:00|9733.9|9713.9|9735.4|9715.4|9735.6|9715.6|9733.9|9713.9|4
1651203070000|2022-04-29 03:31:10|9734.9|9714.9|9733.4|9713.4|9734.9|9714.9|9732.9|9712.9|5
1651203080000|2022-04-29 03:31:20|9733.1|9713.1|9732.9|9712.9|9733.1|9713.1|9732.9|9712.9|2
1651203100000|2022-04-29 03:31:40|9732.6|9712.6|9730.9|9710.9|9732.6|9712.6|9730.9|9710.9|6
1651203120000|2022-04-29 03:32:00|9731.1|9711.1|9732.4|9712.4|9732.6|9712.6|9731.1|9711.1|5
1651203130000|2022-04-29 03:32:10|9732.1|9712.1|9732.1|9712.1|9732.4|9712.4|9731.6|9711.6|4
1651203150000|2022-04-29 03:32:30|9732.4|9712.4|9732.1|9712.1|9732.6|9712.6|9732.1|9712.1|3
1651203160000|2022-04-29 03:32:40|9732.4|9712.4|9732.1|9712.1|9732.6|9712.6|9731.6|9711.6|5
1651203170000|2022-04-29 03:32:50|9732.4|9712.4|9732.4|9712.4|9732.4|9712.4|9732.1|9712.1|3
1651203180000|2022-04-29 03:33:00|9732.9|9712.9|9733.6|9713.6|9733.6|9713.6|9732.9|9712.9|3
1651203190000|2022-04-29 03:33:10|9733.4|9713.4|9733.4|9713.4|9733.4|9713.4|9732.9|9712.9|4
1651203200000|2022-04-29 03:33:20|9733.1|9713.1|9732.6|9712.6|9733.1|9713.1|9732.4|9712.4|5
1651203210000|2022-04-29 03:33:30|9732.9|9712.9|9734.1|9714.1|9734.1|9714.1|9732.9|9712.9|6
1651203220000|2022-04-29 03:33:40|9737.4|9717.4|9735.9|9715.9|9737.4|9717.4|9735.9|9715.9|7
1651203230000|2022-04-29 03:33:50|9736.4|9716.4|9736.1|9716.1|9736.6|9716.6|9736.1|9716.1|6
1651203240000|2022-04-29 03:34:00|9736.6|9716.6|9739.9|9719.9|9739.9|9719.9|9736.6|9716.6|14
1651203250000|2022-04-29 03:34:10|9740.1|9720.1|9741.9|9721.9|9741.9|9721.9|9740.1|9720.1|5
1651203260000|2022-04-29 03:34:20|9742.1|9722.1|9743.1|9723.1|9743.4|9723.4|9742.1|9722.1|5
1651203270000|2022-04-29 03:34:30|9742.9|9722.9|9742.9|9722.9|9742.9|9722.9|9742.9|9722.9|1
1651203280000|2022-04-29 03:34:40|9743.4|9723.4|9741.6|9721.6|9743.4|9723.4|9741.6|9721.6|3
1651203300000|2022-04-29 03:35:00|9741.4|9721.4|9739.4|9719.4|9741.4|9721.4|9739.4|9719.4|4
1651203310000|2022-04-29 03:35:10|9739.1|9719.1|9739.9|9719.9|9739.9|9719.9|9739.1|9719.1|4
1651203320000|2022-04-29 03:35:20|9739.6|9719.6|9738.1|9718.1|9739.6|9719.6|9738.1|9718.1|4
1651203330000|2022-04-29 03:35:30|9738.4|9718.4|9739.1|9719.1|9739.6|9719.6|9738.4|9718.4|6
1651203340000|2022-04-29 03:35:40|9738.9|9718.9|9738.9|9718.9|9739.9|9719.9|9738.9|9718.9|7
1651203360000|2022-04-29 03:36:00|9738.4|9718.4|9737.1|9717.1|9738.4|9718.4|9737.1|9717.1|4
1651203370000|2022-04-29 03:36:10|9737.4|9717.4|9737.4|9717.4|9738.1|9718.1|9737.4|9717.4|4
1651203380000|2022-04-29 03:36:20|9737.1|9717.1|9737.1|9717.1|9737.1|9717.1|9737.1|9717.1|1
1651203390000|2022-04-29 03:36:30|9737.9|9717.9|9736.9|9716.9|9738.6|9718.6|9736.9|9716.9|5
1651203400000|2022-04-29 03:36:40|9737.1|9717.1|9738.9|9718.9|9738.9|9718.9|9737.1|9717.1|5
1651203410000|2022-04-29 03:36:50|9738.1|9718.1|9737.6|9717.6|9738.1|9718.1|9737.6|9717.6|3
1651203420000|2022-04-29 03:37:00|9737.4|9717.4|9739.9|9719.9|9740.6|9720.6|9737.4|9717.4|8
1651203430000|2022-04-29 03:37:10|9739.6|9719.6|9740.1|9720.1|9740.1|9720.1|9739.1|9719.1|7
1651203440000|2022-04-29 03:37:20|9739.9|9719.9|9738.9|9718.9|9739.9|9719.9|9738.9|9718.9|3
1651203450000|2022-04-29 03:37:30|9739.1|9719.1|9739.1|9719.1|9739.1|9719.1|9739.1|9719.1|1
1651203460000|2022-04-29 03:37:40|9738.6|9718.6|9738.4|9718.4|9738.6|9718.6|9738.4|9718.4|2
1651203470000|2022-04-29 03:37:50|9739.4|9719.4|9737.1|9717.1|9739.4|9719.4|9736.6|9716.6|6
1651203480000|2022-04-29 03:38:00|9736.6|9716.6|9736.9|9716.9|9736.9|9716.9|9736.6|9716.6|2
1651203490000|2022-04-29 03:38:10|9736.4|9716.4|9735.9|9715.9|9736.6|9716.6|9735.4|9715.4|5
1651203500000|2022-04-29 03:38:20|9736.1|9716.1|9736.4|9716.4|9736.6|9716.6|9736.1|9716.1|4
1651203510000|2022-04-29 03:38:30|9736.6|9716.6|9736.6|9716.6|9736.6|9716.6|9736.6|9716.6|1
1651203520000|2022-04-29 03:38:40|9736.4|9716.4|9735.9|9715.9|9736.4|9716.4|9735.6|9715.6|5
1651203530000|2022-04-29 03:38:50|9736.1|9716.1|9736.1|9716.1|9736.1|9716.1|9736.1|9716.1|1
1651203560000|2022-04-29 03:39:20|9736.9|9716.9|9735.6|9715.6|9736.9|9716.9|9735.6|9715.6|3
1651203590000|2022-04-29 03:39:50|9736.1|9716.1|9736.6|9716.6|9737.4|9717.4|9736.1|9716.1|7
1651203600000|2022-04-29 03:40:00|9736.9|9716.9|9736.4|9716.4|9736.9|9716.9|9736.4|9716.4|3
1651203620000|2022-04-29 03:40:20|9736.6|9716.6|9736.6|9716.6|9736.6|9716.6|9736.6|9716.6|1
1651203630000|2022-04-29 03:40:30|9736.4|9716.4|9737.1|9717.1|9737.1|9717.1|9736.4|9716.4|2
1651203660000|2022-04-29 03:41:00|9736.9|9716.9|9739.4|9719.4|9739.4|9719.4|9736.9|9716.9|3
1651203680000|2022-04-29 03:41:20|9739.1|9719.1|9739.9|9719.9|9739.9|9719.9|9739.1|9719.1|4
1651203690000|2022-04-29 03:41:30|9740.1|9720.1|9741.6|9721.6|9741.6|9721.6|9740.1|9720.1|4
1651203700000|2022-04-29 03:41:40|9741.4|9721.4|9740.9|9720.9|9741.4|9721.4|9740.6|9720.6|26
1651203710000|2022-04-29 03:41:50|9740.1|9720.1|9739.1|9719.1|9740.1|9720.1|9738.9|9718.9|3
1651203720000|2022-04-29 03:42:00|9739.4|9719.4|9739.1|9719.1|9739.4|9719.4|9739.1|9719.1|2
1651203730000|2022-04-29 03:42:10|9740.4|9720.4|9739.6|9719.6|9740.4|9720.4|9739.6|9719.6|2
1651203740000|2022-04-29 03:42:20|9739.4|9719.4|9739.1|9719.1|9739.4|9719.4|9739.1|9719.1|4
1651203750000|2022-04-29 03:42:30|9738.9|9718.9|9738.9|9718.9|9738.9|9718.9|9738.1|9718.1|18
1651203760000|2022-04-29 03:42:40|9738.6|9718.6|9738.9|9718.9|9738.9|9718.9|9738.6|9718.6|8
1651203790000|2022-04-29 03:43:10|9738.6|9718.6|9738.6|9718.6|9738.9|9718.9|9738.1|9718.1|6
1651203800000|2022-04-29 03:43:20|9738.4|9718.4|9738.4|9718.4|9738.4|9718.4|9737.6|9717.6|6
1651203810000|2022-04-29 03:43:30|9738.6|9718.6|9738.4|9718.4|9738.9|9718.9|9738.4|9718.4|3
1651203820000|2022-04-29 03:43:40|9738.6|9718.6|9740.6|9720.6|9740.6|9720.6|9738.6|9718.6|3
1651203830000|2022-04-29 03:43:50|9740.4|9720.4|9739.6|9719.6|9740.4|9720.4|9739.4|9719.4|6
1651203840000|2022-04-29 03:44:00|9739.4|9719.4|9739.6|9719.6|9739.6|9719.6|9739.1|9719.1|4
1651203850000|2022-04-29 03:44:10|9740.1|9720.1|9740.6|9720.6|9740.6|9720.6|9740.1|9720.1|2
1651203860000|2022-04-29 03:44:20|9740.9|9720.9|9741.6|9721.6|9741.6|9721.6|9740.9|9720.9|3
1651203870000|2022-04-29 03:44:30|9741.4|9721.4|9740.6|9720.6|9741.4|9721.4|9740.6|9720.6|2
1651203880000|2022-04-29 03:44:40|9740.9|9720.9|9741.1|9721.1|9741.1|9721.1|9740.9|9720.9|2
1651203900000|2022-04-29 03:45:00|9740.9|9720.9|9740.6|9720.6|9740.9|9720.9|9739.6|9719.6|9
1651203910000|2022-04-29 03:45:10|9740.9|9720.9|9742.4|9722.4|9742.4|9722.4|9740.9|9720.9|4
1651203920000|2022-04-29 03:45:20|9742.1|9722.1|9742.4|9722.4|9742.4|9722.4|9740.6|9720.6|7
1651203930000|2022-04-29 03:45:30|9742.6|9722.6|9742.4|9722.4|9742.9|9722.9|9742.1|9722.1|4
1651203940000|2022-04-29 03:45:40|9742.6|9722.6|9742.6|9722.6|9742.6|9722.6|9742.4|9722.4|3
1651203950000|2022-04-29 03:45:50|9742.9|9722.9|9742.9|9722.9|9742.9|9722.9|9742.9|9722.9|1
1651203960000|2022-04-29 03:46:00|9743.4|9723.4|9742.9|9722.9|9743.4|9723.4|9741.6|9721.6|7
1651203970000|2022-04-29 03:46:10|9743.4|9723.4|9743.4|9723.4|9743.4|9723.4|9743.4|9723.4|1
1651203980000|2022-04-29 03:46:20|9742.9|9722.9|9742.4|9722.4|9742.9|9722.9|9741.9|9721.9|5
1651203990000|2022-04-29 03:46:30|9742.9|9722.9|9742.9|9722.9|9742.9|9722.9|9742.9|9722.9|1
1651204010000|2022-04-29 03:46:50|9742.1|9722.1|9741.9|9721.9|9742.1|9722.1|9741.9|9721.9|2
1651204020000|2022-04-29 03:47:00|9742.1|9722.1|9742.9|9722.9|9742.9|9722.9|9742.1|9722.1|6
1651204030000|2022-04-29 03:47:10|9743.4|9723.4|9741.9|9721.9|9743.4|9723.4|9741.9|9721.9|4
1651204040000|2022-04-29 03:47:20|9741.6|9721.6|9741.6|9721.6|9741.6|9721.6|9741.4|9721.4|3
1651204050000|2022-04-29 03:47:30|9742.1|9722.1|9742.1|9722.1|9742.1|9722.1|9742.1|9722.1|1
1651204060000|2022-04-29 03:47:40|9741.6|9721.6|9741.6|9721.6|9741.6|9721.6|9741.6|9721.6|1
1651204070000|2022-04-29 03:47:50|9742.1|9722.1|9742.1|9722.1|9742.1|9722.1|9742.1|9722.1|1
1651204080000|2022-04-29 03:48:00|9741.6|9721.6|9741.9|9721.9|9741.9|9721.9|9741.6|9721.6|4
1651204090000|2022-04-29 03:48:10|9742.1|9722.1|9742.1|9722.1|9742.1|9722.1|9742.1|9722.1|1
1651204100000|2022-04-29 03:48:20|9742.4|9722.4|9742.4|9722.4|9742.4|9722.4|9742.4|9722.4|1
1651204110000|2022-04-29 03:48:30|9742.1|9722.1|9742.4|9722.4|9742.4|9722.4|9742.1|9722.1|2
1651204120000|2022-04-29 03:48:40|9742.9|9722.9|9743.1|9723.1|9743.1|9723.1|9742.9|9722.9|2
1651204130000|2022-04-29 03:48:50|9743.4|9723.4|9742.9|9722.9|9743.4|9723.4|9742.9|9722.9|2
1651204140000|2022-04-29 03:49:00|9743.4|9723.4|9746.5|9726.5|9746.5|9726.5|9743.4|9723.4|3
1651204150000|2022-04-29 03:49:10|9746.4|9726.4|9746.9|9726.9|9747.1|9727.1|9746.4|9726.4|7
1651204160000|2022-04-29 03:49:20|9747.1|9727.1|9747.6|9727.6|9747.6|9727.6|9746.9|9726.9|6
1651204170000|2022-04-29 03:49:30|9747.1|9727.1|9746.9|9726.9|9747.1|9727.1|9746.4|9726.4|4
1651204180000|2022-04-29 03:49:40|9746.1|9726.1|9746.9|9726.9|9746.9|9726.9|9746.1|9726.1|3
1651204190000|2022-04-29 03:49:50|9747.1|9727.1|9746.9|9726.9|9747.4|9727.4|9746.9|9726.9|3
1651204200000|2022-04-29 03:50:00|9747.1|9727.1|9752.9|9732.9|9752.9|9732.9|9746.9|9726.9|11
1651204210000|2022-04-29 03:50:10|9753.6|9733.6|9752.1|9732.1|9753.9|9733.9|9750.4|9730.4|8
1651204220000|2022-04-29 03:50:20|9752.6|9732.6|9753.4|9733.4|9753.4|9733.4|9752.6|9732.6|5
1651204260000|2022-04-29 03:51:00|9753.6|9733.6|9757.4|9737.4|9757.6|9737.6|9753.6|9733.6|9
1651204270000|2022-04-29 03:51:10|9758.4|9738.4|9758.1|9738.1|9759.1|9739.1|9758.1|9738.1|3
1651204280000|2022-04-29 03:51:20|9757.6|9737.6|9758.9|9738.9|9758.9|9738.9|9757.6|9737.6|2
1651204290000|2022-04-29 03:51:30|9759.1|9739.1|9759.9|9739.9|9760.1|9740.1|9759.1|9739.1|6
1651204300000|2022-04-29 03:51:40|9759.1|9739.1|9756.4|9736.4|9760.4|9740.4|9756.4|9736.4|11
1651204310000|2022-04-29 03:51:50|9757.4|9737.4|9758.1|9738.1|9758.4|9738.4|9756.6|9736.6|8
1651204320000|2022-04-29 03:52:00|9757.6|9737.6|9757.6|9737.6|9758.1|9738.1|9756.9|9736.9|10
1651204330000|2022-04-29 03:52:10|9756.6|9736.6|9755.4|9735.4|9757.1|9737.1|9755.1|9735.1|11
1651204340000|2022-04-29 03:52:20|9755.6|9735.6|9753.6|9733.6|9755.6|9735.6|9753.6|9733.6|6
1651204350000|2022-04-29 03:52:30|9753.1|9733.1|9752.9|9732.9|9753.1|9733.1|9752.1|9732.1|5
1651204360000|2022-04-29 03:52:40|9752.4|9732.4|9752.9|9732.9|9753.1|9733.1|9752.4|9732.4|4
1651204370000|2022-04-29 03:52:50|9752.6|9732.6|9752.9|9732.9|9752.9|9732.9|9751.9|9731.9|5
1651204380000|2022-04-29 03:53:00|9753.4|9733.4|9752.9|9732.9|9753.6|9733.6|9752.9|9732.9|3
1651204390000|2022-04-29 03:53:10|9753.4|9733.4|9755.4|9735.4|9755.4|9735.4|9753.4|9733.4|3
1651204400000|2022-04-29 03:53:20|9755.6|9735.6|9754.1|9734.1|9755.6|9735.6|9753.9|9733.9|3
1651204410000|2022-04-29 03:53:30|9753.6|9733.6|9752.6|9732.6|9754.1|9734.1|9752.6|9732.6|10
1651204420000|2022-04-29 03:53:40|9752.9|9732.9|9753.1|9733.1|9753.1|9733.1|9752.1|9732.1|7
1651204430000|2022-04-29 03:53:50|9753.6|9733.6|9751.9|9731.9|9753.6|9733.6|9751.6|9731.6|6
1651204440000|2022-04-29 03:54:00|9751.6|9731.6|9751.9|9731.9|9751.9|9731.9|9750.9|9730.9|7
1651204460000|2022-04-29 03:54:20|9752.1|9732.1|9752.1|9732.1|9752.1|9732.1|9752.1|9732.1|1
1651204470000|2022-04-29 03:54:30|9752.4|9732.4|9751.6|9731.6|9752.4|9732.4|9751.6|9731.6|8
1651204480000|2022-04-29 03:54:40|9751.4|9731.4|9751.1|9731.1|9751.4|9731.4|9750.6|9730.6|6
1651204490000|2022-04-29 03:54:50|9750.9|9730.9|9749.1|9729.1|9750.9|9730.9|9749.1|9729.1|3
1651204500000|2022-04-29 03:55:00|9750.9|9730.9|9750.6|9730.6|9751.1|9731.1|9749.6|9729.6|10
1651204510000|2022-04-29 03:55:10|9749.9|9729.9|9749.4|9729.4|9749.9|9729.9|9749.4|9729.4|3
1651204520000|2022-04-29 03:55:20|9749.1|9729.1|9745.9|9725.9|9749.1|9729.1|9745.9|9725.9|10
1651204530000|2022-04-29 03:55:30|9746.1|9726.1|9748.1|9728.1|9748.1|9728.1|9745.9|9725.9|4
1651204540000|2022-04-29 03:55:40|9748.4|9728.4|9749.9|9729.9|9749.9|9729.9|9748.4|9728.4|7
1651204550000|2022-04-29 03:55:50|9750.6|9730.6|9749.1|9729.1|9750.6|9730.6|9749.1|9729.1|3
1651204560000|2022-04-29 03:56:00|9749.4|9729.4|9749.6|9729.6|9749.6|9729.6|9748.6|9728.6|9
1651204570000|2022-04-29 03:56:10|9750.6|9730.6|9748.6|9728.6|9750.6|9730.6|9748.6|9728.6|6
1651204580000|2022-04-29 03:56:20|9748.9|9728.9|9749.9|9729.9|9749.9|9729.9|9748.9|9728.9|5
1651204590000|2022-04-29 03:56:30|9749.6|9729.6|9748.6|9728.6|9749.6|9729.6|9748.6|9728.6|2
1651204600000|2022-04-29 03:56:40|9748.9|9728.9|9748.6|9728.6|9749.4|9729.4|9748.6|9728.6|3
1651204610000|2022-04-29 03:56:50|9748.1|9728.1|9748.1|9728.1|9748.1|9728.1|9748.1|9728.1|1
1651204620000|2022-04-29 03:57:00|9747.9|9727.9|9748.4|9728.4|9748.4|9728.4|9747.9|9727.9|2
1651204630000|2022-04-29 03:57:10|9749.6|9729.6|9748.9|9728.9|9749.6|9729.6|9748.9|9728.9|2
1651204640000|2022-04-29 03:57:20|9748.6|9728.6|9748.9|9728.9|9748.9|9728.9|9748.4|9728.4|3
1651204650000|2022-04-29 03:57:30|9748.6|9728.6|9748.6|9728.6|9748.6|9728.6|9748.6|9728.6|1
1651204660000|2022-04-29 03:57:40|9747.6|9727.6|9748.4|9728.4|9748.6|9728.6|9747.6|9727.6|4
1651204670000|2022-04-29 03:57:50|9749.6|9729.6|9749.1|9729.1|9749.6|9729.6|9749.1|9729.1|2
1651204680000|2022-04-29 03:58:00|9748.9|9728.9|9748.4|9728.4|9748.9|9728.9|9748.4|9728.4|3
1651204690000|2022-04-29 03:58:10|9748.6|9728.6|9748.9|9728.9|9749.1|9729.1|9748.6|9728.6|3
1651204700000|2022-04-29 03:58:20|9749.1|9729.1|9748.9|9728.9|9749.1|9729.1|9748.9|9728.9|2
1651204710000|2022-04-29 03:58:30|9749.1|9729.1|9749.1|9729.1|9749.1|9729.1|9749.1|9729.1|1
1651204720000|2022-04-29 03:58:40|9749.4|9729.4|9748.4|9728.4|9749.4|9729.4|9748.4|9728.4|3
1651204730000|2022-04-29 03:58:50|9747.9|9727.9|9748.4|9728.4|9748.6|9728.6|9747.9|9727.9|4
1651204740000|2022-04-29 03:59:00|9748.6|9728.6|9748.9|9728.9|9748.9|9728.9|9748.6|9728.6|2
1651204760000|2022-04-29 03:59:20|9749.1|9729.1|9749.9|9729.9|9749.9|9729.9|9748.9|9728.9|3
1651204770000|2022-04-29 03:59:30|9750.9|9730.9|9749.4|9729.4|9750.9|9730.9|9748.6|9728.6|6
1651204780000|2022-04-29 03:59:40|9750.4|9730.4|9749.6|9729.6|9750.4|9730.4|9748.6|9728.6|6
1651204790000|2022-04-29 03:59:50|9749.4|9729.4|9749.1|9729.1|9749.4|9729.4|9748.6|9728.6|3
1651204800000|2022-04-29 04:00:00|9748.9|9728.9|9748.4|9728.4|9749.1|9729.1|9748.4|9728.4|7
1651204810000|2022-04-29 04:00:10|9747.9|9727.9|9748.4|9728.4|9748.6|9728.6|9746.9|9726.9|9
1651204820000|2022-04-29 04:00:20|9748.1|9728.1|9748.4|9728.4|9750.1|9730.1|9747.9|9727.9|8
1651204830000|2022-04-29 04:00:30|9748.1|9728.1|9748.4|9728.4|9748.4|9728.4|9748.1|9728.1|4
1651204840000|2022-04-29 04:00:40|9748.6|9728.6|9748.1|9728.1|9748.9|9728.9|9748.1|9728.1|4
1651204850000|2022-04-29 04:00:50|9747.9|9727.9|9747.9|9727.9|9748.6|9728.6|9747.9|9727.9|4
1651204860000|2022-04-29 04:01:00|9747.1|9727.1|9747.6|9727.6|9747.6|9727.6|9745.9|9725.9|9
1651204870000|2022-04-29 04:01:10|9747.4|9727.4|9747.1|9727.1|9748.6|9728.6|9746.6|9726.6|10
1651204880000|2022-04-29 04:01:20|9747.4|9727.4|9744.5|9724.5|9747.6|9727.6|9744.5|9724.5|4
1651204890000|2022-04-29 04:01:30|9744.6|9724.6|9743.6|9723.6|9744.8|9724.8|9743.6|9723.6|3
1651204930000|2022-04-29 04:02:10|9743.4|9723.4|9742.9|9722.9|9743.4|9723.4|9742.9|9722.9|2
1651204950000|2022-04-29 04:02:30|9742.6|9722.6|9742.4|9722.4|9742.6|9722.6|9742.4|9722.4|2
1651204960000|2022-04-29 04:02:40|9742.6|9722.6|9742.9|9722.9|9742.9|9722.9|9742.6|9722.6|2
1651204980000|2022-04-29 04:03:00|9743.4|9723.4|9742.9|9722.9|9743.4|9723.4|9742.9|9722.9|2
1651204990000|2022-04-29 04:03:10|9742.4|9722.4|9741.6|9721.6|9742.4|9722.4|9741.6|9721.6|2
1651205000000|2022-04-29 04:03:20|9739.9|9719.9|9739.1|9719.1|9740.1|9720.1|9738.6|9718.6|5
1651205010000|2022-04-29 04:03:30|9738.6|9718.6|9740.4|9720.4|9740.4|9720.4|9738.4|9718.4|6
1651205020000|2022-04-29 04:03:40|9742.8|9722.8|9743|9723|9743|9723|9742.8|9722.8|2
1651205030000|2022-04-29 04:03:50|9743.6|9723.6|9743.6|9723.6|9743.6|9723.6|9743.6|9723.6|1
1651205040000|2022-04-29 04:04:00|9744.1|9724.1|9744.6|9724.6|9744.6|9724.6|9744.1|9724.1|3
1651205050000|2022-04-29 04:04:10|9744.4|9724.4|9746.6|9726.6|9746.6|9726.6|9744.4|9724.4|5
1651205060000|2022-04-29 04:04:20|9746.4|9726.4|9746.1|9726.1|9746.4|9726.4|9746.1|9726.1|2
1651205090000|2022-04-29 04:04:50|9745.1|9725.1|9744.1|9724.1|9745.1|9725.1|9744.1|9724.1|2
1651205110000|2022-04-29 04:05:10|9743.4|9723.4|9743.4|9723.4|9743.4|9723.4|9743.4|9723.4|1
1651205120000|2022-04-29 04:05:20|9743.1|9723.1|9742.6|9722.6|9743.1|9723.1|9742.4|9722.4|7
1651205130000|2022-04-29 04:05:30|9742.9|9722.9|9742.4|9722.4|9742.9|9722.9|9742.4|9722.4|5
1651205140000|2022-04-29 04:05:40|9742.1|9722.1|9742.9|9722.9|9742.9|9722.9|9742.1|9722.1|2
1651205160000|2022-04-29 04:06:00|9742.6|9722.6|9742.9|9722.9|9742.9|9722.9|9741.9|9721.9|6
1651205170000|2022-04-29 04:06:10|9742.6|9722.6|9742.1|9722.1|9742.9|9722.9|9742.1|9722.1|4
1651205190000|2022-04-29 04:06:30|9741.9|9721.9|9742.1|9722.1|9742.1|9722.1|9741.9|9721.9|4
1651205200000|2022-04-29 04:06:40|9742.4|9722.4|9742.4|9722.4|9742.6|9722.6|9742.4|9722.4|3
1651205210000|2022-04-29 04:06:50|9742.6|9722.6|9742.6|9722.6|9742.6|9722.6|9742.6|9722.6|1
1651205220000|2022-04-29 04:07:00|9742.9|9722.9|9742.9|9722.9|9742.9|9722.9|9742.9|9722.9|1
1651205230000|2022-04-29 04:07:10|9743.6|9723.6|9743.1|9723.1|9743.6|9723.6|9742.6|9722.6|7
1651205240000|2022-04-29 04:07:20|9742.9|9722.9|9743.1|9723.1|9743.1|9723.1|9742.9|9722.9|4
1651205260000|2022-04-29 04:07:40|9742.9|9722.9|9742.4|9722.4|9742.9|9722.9|9742.1|9722.1|4
1651205270000|2022-04-29 04:07:50|9742.1|9722.1|9742.4|9722.4|9742.4|9722.4|9742.1|9722.1|2
1651205280000|2022-04-29 04:08:00|9743.4|9723.4|9742.4|9722.4|9743.4|9723.4|9742.4|9722.4|2
1651205290000|2022-04-29 04:08:10|9742.1|9722.1|9742.9|9722.9|9742.9|9722.9|9742.1|9722.1|3
1651205320000|2022-04-29 04:08:40|9742.6|9722.6|9742.4|9722.4|9742.6|9722.6|9742.4|9722.4|2
1651205330000|2022-04-29 04:08:50|9743.6|9723.6|9742.9|9722.9|9743.6|9723.6|9742.9|9722.9|2
1651205340000|2022-04-29 04:09:00|9743.1|9723.1|9743.1|9723.1|9743.1|9723.1|9742.4|9722.4|6
1651205350000|2022-04-29 04:09:10|9742.9|9722.9|9742.6|9722.6|9743.9|9723.9|9742.6|9722.6|3
1651205370000|2022-04-29 04:09:30|9742.9|9722.9|9744.1|9724.1|9744.1|9724.1|9742.6|9722.6|6
1651205380000|2022-04-29 04:09:40|9743.9|9723.9|9743.6|9723.6|9743.9|9723.9|9743.6|9723.6|2
1651205400000|2022-04-29 04:10:00|9743.9|9723.9|9744.1|9724.1|9744.1|9724.1|9743.9|9723.9|2
1651205410000|2022-04-29 04:10:10|9743.9|9723.9|9743.6|9723.6|9743.9|9723.9|9743.6|9723.6|2
1651205420000|2022-04-29 04:10:20|9743.4|9723.4|9742.1|9722.1|9743.4|9723.4|9742.1|9722.1|6
1651205440000|2022-04-29 04:10:40|9742.4|9722.4|9742.4|9722.4|9742.9|9722.9|9742.4|9722.4|3
1651205450000|2022-04-29 04:10:50|9742.9|9722.9|9742.9|9722.9|9742.9|9722.9|9742.9|9722.9|1
1651205460000|2022-04-29 04:11:00|9742.4|9722.4|9742.4|9722.4|9742.4|9722.4|9742.1|9722.1|3
1651205470000|2022-04-29 04:11:10|9742.1|9722.1|9742.1|9722.1|9742.1|9722.1|9742.1|9722.1|1
1651205500000|2022-04-29 04:11:40|9742.4|9722.4|9742.1|9722.1|9742.9|9722.9|9742.1|9722.1|4
1651205510000|2022-04-29 04:11:50|9741.9|9721.9|9741.6|9721.6|9741.9|9721.9|9741.6|9721.6|4
1651205520000|2022-04-29 04:12:00|9741.9|9721.9|9741.9|9721.9|9742.6|9722.6|9741.6|9721.6|8
1651205530000|2022-04-29 04:12:10|9741.6|9721.6|9741.9|9721.9|9741.9|9721.9|9741.6|9721.6|2
1651205540000|2022-04-29 04:12:20|9741.6|9721.6|9741.6|9721.6|9741.6|9721.6|9741.6|9721.6|1
1651205550000|2022-04-29 04:12:30|9741.4|9721.4|9741.6|9721.6|9741.6|9721.6|9741.4|9721.4|2
1651205560000|2022-04-29 04:12:40|9741.4|9721.4|9741.4|9721.4|9741.4|9721.4|9741.4|9721.4|1
1651205570000|2022-04-29 04:12:50|9741.6|9721.6|9742.4|9722.4|9742.6|9722.6|9741.6|9721.6|7
1651205580000|2022-04-29 04:13:00|9742.1|9722.1|9742.9|9722.9|9742.9|9722.9|9742.1|9722.1|8
1651205590000|2022-04-29 04:13:10|9743.1|9723.1|9742.6|9722.6|9743.1|9723.1|9742.6|9722.6|3
1651205600000|2022-04-29 04:13:20|9742.4|9722.4|9742.6|9722.6|9742.6|9722.6|9742.4|9722.4|2
1651205610000|2022-04-29 04:13:30|9743.5|9723.5|9745.4|9725.4|9745.9|9725.9|9743.5|9723.5|4
1651205620000|2022-04-29 04:13:40|9745.9|9725.9|9746.4|9726.4|9746.4|9726.4|9745.9|9725.9|3
1651205630000|2022-04-29 04:13:50|9747.1|9727.1|9748.9|9728.9|9748.9|9728.9|9747.1|9727.1|2
1651205640000|2022-04-29 04:14:00|9749.9|9729.9|9750.6|9730.6|9750.6|9730.6|9749.9|9729.9|7
1651205650000|2022-04-29 04:14:10|9750.4|9730.4|9750.4|9730.4|9750.6|9730.6|9750.4|9730.4|17
1651205660000|2022-04-29 04:14:20|9750.6|9730.6|9750.1|9730.1|9750.6|9730.6|9749.9|9729.9|7
1651205670000|2022-04-29 04:14:30|9751.1|9731.1|9752.3|9732.3|9752.3|9732.3|9750.4|9730.4|7
1651205680000|2022-04-29 04:14:40|9753.6|9733.6|9753.1|9733.1|9753.6|9733.6|9753.1|9733.1|3
1651205690000|2022-04-29 04:14:50|9752.9|9732.9|9753.1|9733.1|9753.1|9733.1|9752.9|9732.9|4
1651205700000|2022-04-29 04:15:00|9752.9|9732.9|9753.1|9733.1|9753.1|9733.1|9752.9|9732.9|8
1651205710000|2022-04-29 04:15:10|9752.9|9732.9|9752.9|9732.9|9752.9|9732.9|9752.9|9732.9|1
1651205740000|2022-04-29 04:15:40|9753.1|9733.1|9754.1|9734.1|9754.1|9734.1|9753.1|9733.1|3
1651205750000|2022-04-29 04:15:50|9754.4|9734.4|9754.4|9734.4|9754.4|9734.4|9754.4|9734.4|1
1651205760000|2022-04-29 04:16:00|9754.1|9734.1|9753.9|9733.9|9754.1|9734.1|9753.9|9733.9|2
1651205770000|2022-04-29 04:16:10|9753.1|9733.1|9752.9|9732.9|9753.1|9733.1|9752.9|9732.9|2
1651205780000|2022-04-29 04:16:20|9753.1|9733.1|9753.6|9733.6|9753.6|9733.6|9752.9|9732.9|4
1651205790000|2022-04-29 04:16:30|9753.9|9733.9|9752.9|9732.9|9753.9|9733.9|9752.9|9732.9|4
1651205800000|2022-04-29 04:16:40|9753.1|9733.1|9752.9|9732.9|9753.1|9733.1|9752.6|9732.6|4
1651205810000|2022-04-29 04:16:50|9753.1|9733.1|9754.1|9734.1|9754.1|9734.1|9753.1|9733.1|2
1651205830000|2022-04-29 04:17:10|9753.9|9733.9|9752.6|9732.6|9753.9|9733.9|9752.6|9732.6|3
1651205840000|2022-04-29 04:17:20|9752.9|9732.9|9753.1|9733.1|9753.1|9733.1|9752.9|9732.9|2
1651205850000|2022-04-29 04:17:30|9753.4|9733.4|9753.6|9733.6|9753.6|9733.6|9753.4|9733.4|2
1651205860000|2022-04-29 04:17:40|9753.9|9733.9|9754.1|9734.1|9754.1|9734.1|9753.9|9733.9|2
1651205870000|2022-04-29 04:17:50|9753.9|9733.9|9753.9|9733.9|9753.9|9733.9|9753.9|9733.9|1
1651205880000|2022-04-29 04:18:00|9753.6|9733.6|9753.6|9733.6|9753.6|9733.6|9753.4|9733.4|3
1651205890000|2022-04-29 04:18:10|9753.9|9733.9|9754.1|9734.1|9754.6|9734.6|9753.9|9733.9|7
1651205900000|2022-04-29 04:18:20|9754.4|9734.4|9754.4|9734.4|9754.9|9734.9|9754.1|9734.1|5
1651205910000|2022-04-29 04:18:30|9754.1|9734.1|9754.4|9734.4|9754.4|9734.4|9753.9|9733.9|4
1651205920000|2022-04-29 04:18:40|9754.9|9734.9|9754.4|9734.4|9754.9|9734.9|9754.4|9734.4|3
1651205930000|2022-04-29 04:18:50|9754.6|9734.6|9755.6|9735.6|9755.6|9735.6|9754.1|9734.1|3
1651205940000|2022-04-29 04:19:00|9755.9|9735.9|9761.9|9741.9|9761.9|9741.9|9755.9|9735.9|12
1651205950000|2022-04-29 04:19:10|9760.9|9740.9|9764.9|9744.9|9764.9|9744.9|9760.4|9740.4|12
1651205960000|2022-04-29 04:19:20|9765.1|9745.1|9761.4|9741.4|9765.1|9745.1|9761.4|9741.4|10
1651205970000|2022-04-29 04:19:30|9760.9|9740.9|9759.6|9739.6|9761.1|9741.1|9759.1|9739.1|7
1651205980000|2022-04-29 04:19:40|9759.9|9739.9|9759.6|9739.6|9760.1|9740.1|9759.6|9739.6|4
1651205990000|2022-04-29 04:19:50|9759.1|9739.1|9758.9|9738.9|9759.1|9739.1|9758.9|9738.9|2
1651206000000|2022-04-29 04:20:00|9758.6|9738.6|9758.9|9738.9|9758.9|9738.9|9758.4|9738.4|3
1651206010000|2022-04-29 04:20:10|9758.4|9738.4|9759.1|9739.1|9759.1|9739.1|9758.4|9738.4|7
1651206020000|2022-04-29 04:20:20|9759.4|9739.4|9759.1|9739.1|9759.4|9739.4|9759.1|9739.1|2
1651206030000|2022-04-29 04:20:30|9759.4|9739.4|9759.6|9739.6|9760.1|9740.1|9759.4|9739.4|4
1651206040000|2022-04-29 04:20:40|9759.4|9739.4|9759.4|9739.4|9759.4|9739.4|9759.4|9739.4|1
1651206050000|2022-04-29 04:20:50|9759.6|9739.6|9759.1|9739.1|9759.9|9739.9|9759.1|9739.1|4
1651206060000|2022-04-29 04:21:00|9758.9|9738.9|9759.9|9739.9|9760.1|9740.1|9758.6|9738.6|7
1651206070000|2022-04-29 04:21:10|9759.4|9739.4|9759.9|9739.9|9759.9|9739.9|9759.4|9739.4|2
1651206080000|2022-04-29 04:21:20|9759.4|9739.4|9759.6|9739.6|9759.9|9739.9|9759.4|9739.4|6
1651206090000|2022-04-29 04:21:30|9759.4|9739.4|9759.4|9739.4|9759.4|9739.4|9759.4|9739.4|1
1651206100000|2022-04-29 04:21:40|9759.9|9739.9|9760.4|9740.4|9760.4|9740.4|9759.9|9739.9|3
1651206110000|2022-04-29 04:21:50|9760.1|9740.1|9760.1|9740.1|9760.1|9740.1|9760.1|9740.1|1
1651206120000|2022-04-29 04:22:00|9759.9|9739.9|9759.9|9739.9|9759.9|9739.9|9759.9|9739.9|1
1651206140000|2022-04-29 04:22:20|9759.6|9739.6|9759.6|9739.6|9759.6|9739.6|9759.6|9739.6|1
1651206150000|2022-04-29 04:22:30|9759.1|9739.1|9758.9|9738.9|9759.4|9739.4|9758.9|9738.9|4
1651206160000|2022-04-29 04:22:40|9759.1|9739.1|9759.4|9739.4|9759.4|9739.4|9758.9|9738.9|4
1651206170000|2022-04-29 04:22:50|9759.6|9739.6|9759.6|9739.6|9759.6|9739.6|9759.6|9739.6|1
1651206180000|2022-04-29 04:23:00|9759.9|9739.9|9759.9|9739.9|9759.9|9739.9|9759.9|9739.9|1
1651206190000|2022-04-29 04:23:10|9760.1|9740.1|9760.1|9740.1|9760.1|9740.1|9760.1|9740.1|1
1651206210000|2022-04-29 04:23:30|9760.4|9740.4|9761.9|9741.9|9761.9|9741.9|9760.4|9740.4|2
1651206220000|2022-04-29 04:23:40|9761.4|9741.4|9763.4|9743.4|9763.6|9743.6|9760.9|9740.9|6
1651206230000|2022-04-29 04:23:50|9763.1|9743.1|9762.6|9742.6|9763.1|9743.1|9762.6|9742.6|2
1651206240000|2022-04-29 04:24:00|9762.1|9742.1|9762.1|9742.1|9762.1|9742.1|9761.9|9741.9|3
1651206250000|2022-04-29 04:24:10|9762.4|9742.4|9763.1|9743.1|9763.1|9743.1|9762.4|9742.4|3
1651206260000|2022-04-29 04:24:20|9763.6|9743.6|9762.9|9742.9|9763.6|9743.6|9762.9|9742.9|2
1651206270000|2022-04-29 04:24:30|9762.4|9742.4|9762.1|9742.1|9762.4|9742.4|9762.1|9742.1|2
1651206280000|2022-04-29 04:24:40|9761.4|9741.4|9762.1|9742.1|9762.1|9742.1|9761.4|9741.4|3
1651206300000|2022-04-29 04:25:00|9761.9|9741.9|9761.6|9741.6|9761.9|9741.9|9761.6|9741.6|2
1651206330000|2022-04-29 04:25:30|9761.9|9741.9|9762.4|9742.4|9762.4|9742.4|9760.9|9740.9|13
1651206340000|2022-04-29 04:25:40|9762.1|9742.1|9762.1|9742.1|9762.1|9742.1|9762.1|9742.1|1
1651206350000|2022-04-29 04:25:50|9761.9|9741.9|9762.1|9742.1|9762.1|9742.1|9761.9|9741.9|2
1651206360000|2022-04-29 04:26:00|9761.6|9741.6|9762.1|9742.1|9762.1|9742.1|9761.6|9741.6|2
1651206380000|2022-04-29 04:26:20|9761.9|9741.9|9761.6|9741.6|9761.9|9741.9|9761.6|9741.6|2
1651206400000|2022-04-29 04:26:40|9761.9|9741.9|9764.4|9744.4|9764.4|9744.4|9761.9|9741.9|3
1651206410000|2022-04-29 04:26:50|9764.1|9744.1|9763.9|9743.9|9765.6|9745.6|9763.9|9743.9|5
1651206420000|2022-04-29 04:27:00|9764.4|9744.4|9765.6|9745.6|9765.6|9745.6|9764.4|9744.4|6
1651206440000|2022-04-29 04:27:20|9766.1|9746.1|9765.6|9745.6|9766.4|9746.4|9764.6|9744.6|5
1651206460000|2022-04-29 04:27:40|9765.4|9745.4|9766.1|9746.1|9766.1|9746.1|9765.4|9745.4|3
1651206470000|2022-04-29 04:27:50|9765.9|9745.9|9767.8|9747.8|9768.3|9748.3|9765.4|9745.4|6
1651206480000|2022-04-29 04:28:00|9767.4|9747.4|9766.6|9746.6|9767.4|9747.4|9766.6|9746.6|3
1651206490000|2022-04-29 04:28:10|9766.9|9746.9|9762.4|9742.4|9766.9|9746.9|9762.1|9742.1|8
1651206500000|2022-04-29 04:28:20|9762.9|9742.9|9763.6|9743.6|9763.6|9743.6|9762.9|9742.9|3
1651206510000|2022-04-29 04:28:30|9763.4|9743.4|9764.9|9744.9|9764.9|9744.9|9763.4|9743.4|4
1651206520000|2022-04-29 04:28:40|9765.4|9745.4|9765.1|9745.1|9765.4|9745.4|9765.1|9745.1|2
1651206530000|2022-04-29 04:28:50|9764.9|9744.9|9763.4|9743.4|9764.9|9744.9|9763.4|9743.4|2
1651206540000|2022-04-29 04:29:00|9763.6|9743.6|9765.9|9745.9|9765.9|9745.9|9763.6|9743.6|9
1651206570000|2022-04-29 04:29:30|9766.1|9746.1|9765.6|9745.6|9766.4|9746.4|9765.6|9745.6|3
1651206580000|2022-04-29 04:29:40|9765.9|9745.9|9765.9|9745.9|9767.1|9747.1|9765.9|9745.9|7
1651206590000|2022-04-29 04:29:50|9766.1|9746.1|9772.4|9752.4|9772.4|9752.4|9766.1|9746.1|6
1651206600000|2022-04-29 04:30:00|9771.9|9751.9|9771.6|9751.6|9771.9|9751.9|9771.4|9751.4|4
1651206610000|2022-04-29 04:30:10|9771.4|9751.4|9771.4|9751.4|9771.4|9751.4|9771.1|9751.1|3
1651206640000|2022-04-29 04:30:40|9771.6|9751.6|9773.1|9753.1|9773.1|9753.1|9771.6|9751.6|3
1651206650000|2022-04-29 04:30:50|9772.6|9752.6|9772.4|9752.4|9772.6|9752.6|9772.1|9752.1|3
1651206660000|2022-04-29 04:31:00|9771.6|9751.6|9772.9|9752.9|9772.9|9752.9|9771.6|9751.6|3
1651206670000|2022-04-29 04:31:10|9772.4|9752.4|9772.6|9752.6|9772.6|9752.6|9772.4|9752.4|2
1651206680000|2022-04-29 04:31:20|9772.9|9752.9|9773.1|9753.1|9773.1|9753.1|9772.9|9752.9|2
1651206720000|2022-04-29 04:32:00|9772.9|9752.9|9772.4|9752.4|9772.9|9752.9|9772.4|9752.4|2
1651206730000|2022-04-29 04:32:10|9772.6|9752.6|9773.1|9753.1|9773.1|9753.1|9772.6|9752.6|3
1651206740000|2022-04-29 04:32:20|9772.9|9752.9|9773.1|9753.1|9773.1|9753.1|9772.6|9752.6|4
1651206760000|2022-04-29 04:32:40|9772.9|9752.9|9772.4|9752.4|9772.9|9752.9|9772.4|9752.4|2
1651206770000|2022-04-29 04:32:50|9772.6|9752.6|9773.9|9753.9|9773.9|9753.9|9772.6|9752.6|2
1651206780000|2022-04-29 04:33:00|9773.6|9753.6|9773.1|9753.1|9773.6|9753.6|9773.1|9753.1|2
1651206870000|2022-04-29 04:34:30|9772.9|9752.9|9772.9|9752.9|9772.9|9752.9|9772.4|9752.4|4
1651206900000|2022-04-29 04:35:00|9772.4|9752.4|9771.9|9751.9|9772.4|9752.4|9771.9|9751.9|27
1651206910000|2022-04-29 04:35:10|9771.6|9751.6|9771.6|9751.6|9771.6|9751.6|9771.4|9751.4|5
1651206960000|2022-04-29 04:36:00|9771.4|9751.4|9769.9|9749.9|9771.4|9751.4|9769.1|9749.1|5
1651206980000|2022-04-29 04:36:20|9770.1|9750.1|9771.1|9751.1|9771.1|9751.1|9770.1|9750.1|5
1651206990000|2022-04-29 04:36:30|9771.4|9751.4|9771.1|9751.1|9771.4|9751.4|9771.1|9751.1|2
1651207000000|2022-04-29 04:36:40|9771.4|9751.4|9770.9|9750.9|9771.4|9751.4|9770.9|9750.9|4
1651207010000|2022-04-29 04:36:50|9771.1|9751.1|9771.4|9751.4|9771.4|9751.4|9771.1|9751.1|2
1651207020000|2022-04-29 04:37:00|9771.1|9751.1|9771.1|9751.1|9771.1|9751.1|9771.1|9751.1|1
1651207030000|2022-04-29 04:37:10|9771.4|9751.4|9771.1|9751.1|9771.4|9751.4|9771.1|9751.1|2
1651207040000|2022-04-29 04:37:20|9770.9|9750.9|9771.4|9751.4|9771.6|9751.6|9770.9|9750.9|4
1651207060000|2022-04-29 04:37:40|9771.6|9751.6|9770.9|9750.9|9771.6|9751.6|9770.9|9750.9|4
1651207070000|2022-04-29 04:37:50|9771.4|9751.4|9770.9|9750.9|9771.9|9751.9|9770.4|9750.4|4
1651207080000|2022-04-29 04:38:00|9771.1|9751.1|9771.4|9751.4|9771.9|9751.9|9771.1|9751.1|4
1651207090000|2022-04-29 04:38:10|9771.6|9751.6|9771.6|9751.6|9771.6|9751.6|9771.6|9751.6|1
1651207100000|2022-04-29 04:38:20|9771.4|9751.4|9770.1|9750.1|9771.4|9751.4|9770.1|9750.1|2
1651207110000|2022-04-29 04:38:30|9770.6|9750.6|9770.9|9750.9|9770.9|9750.9|9770.6|9750.6|2
1651207120000|2022-04-29 04:38:40|9770.6|9750.6|9770.9|9750.9|9770.9|9750.9|9770.6|9750.6|2
1651207130000|2022-04-29 04:38:50|9771.1|9751.1|9771.6|9751.6|9771.6|9751.6|9771.1|9751.1|2
1651207140000|2022-04-29 04:39:00|9771.9|9751.9|9773.9|9753.9|9773.9|9753.9|9771.9|9751.9|3
1651207150000|2022-04-29 04:39:10|9773.6|9753.6|9773.1|9753.1|9773.6|9753.6|9773.1|9753.1|2
1651207160000|2022-04-29 04:39:20|9772.9|9752.9|9772.9|9752.9|9773.1|9753.1|9772.9|9752.9|3
1651207170000|2022-04-29 04:39:30|9773.4|9753.4|9774.9|9754.9|9774.9|9754.9|9773.4|9753.4|5
1651207210000|2022-04-29 04:40:10|9775.4|9755.4|9774.9|9754.9|9775.4|9755.4|9774.9|9754.9|2
1651207240000|2022-04-29 04:40:40|9773.6|9753.6|9772.9|9752.9|9773.6|9753.6|9772.9|9752.9|3
1651207260000|2022-04-29 04:41:00|9773.1|9753.1|9775.9|9755.9|9776.9|9756.9|9773.1|9753.1|5
1651207270000|2022-04-29 04:41:10|9776.6|9756.6|9775.4|9755.4|9776.6|9756.6|9774.9|9754.9|8
1651207280000|2022-04-29 04:41:20|9775.6|9755.6|9776.1|9756.1|9776.4|9756.4|9775.6|9755.6|4
1651207290000|2022-04-29 04:41:30|9776.6|9756.6|9776.1|9756.1|9776.6|9756.6|9775.9|9755.9|4
1651207310000|2022-04-29 04:41:50|9775.9|9755.9|9777.1|9757.1|9777.1|9757.1|9775.9|9755.9|5
1651207330000|2022-04-29 04:42:10|9777.6|9757.6|9776.9|9756.9|9777.6|9757.6|9776.9|9756.9|2
1651207370000|2022-04-29 04:42:50|9777.4|9757.4|9776.9|9756.9|9777.4|9757.4|9776.9|9756.9|4
1651207380000|2022-04-29 04:43:00|9776.6|9756.6|9777.9|9757.9|9777.9|9757.9|9776.6|9756.6|8
1651207390000|2022-04-29 04:43:10|9777.6|9757.6|9776.9|9756.9|9777.6|9757.6|9776.1|9756.1|7
1651207400000|2022-04-29 04:43:20|9776.4|9756.4|9775.1|9755.1|9776.4|9756.4|9775.1|9755.1|3
1651207410000|2022-04-29 04:43:30|9775.6|9755.6|9776.1|9756.1|9776.1|9756.1|9775.6|9755.6|3
1651207420000|2022-04-29 04:43:40|9775.9|9755.9|9775.4|9755.4|9776.1|9756.1|9775.1|9755.1|5
1651207440000|2022-04-29 04:44:00|9775.1|9755.1|9774.9|9754.9|9775.4|9755.4|9773.1|9753.1|5
1651207460000|2022-04-29 04:44:20|9775.4|9755.4|9775.9|9755.9|9775.9|9755.9|9775.4|9755.4|2
1651207470000|2022-04-29 04:44:30|9776.4|9756.4|9775.9|9755.9|9776.4|9756.4|9775.9|9755.9|3
1651207490000|2022-04-29 04:44:50|9776.1|9756.1|9777.1|9757.1|9777.1|9757.1|9776.1|9756.1|2
1651207500000|2022-04-29 04:45:00|9776.6|9756.6|9776.9|9756.9|9776.9|9756.9|9776.6|9756.6|2
1651207530000|2022-04-29 04:45:30|9776.6|9756.6|9776.1|9756.1|9776.6|9756.6|9776.1|9756.1|3
1651207540000|2022-04-29 04:45:40|9776.4|9756.4|9776.4|9756.4|9776.4|9756.4|9776.4|9756.4|1
1651207550000|2022-04-29 04:45:50|9776.6|9756.6|9776.6|9756.6|9776.6|9756.6|9776.6|9756.6|1
1651207570000|2022-04-29 04:46:10|9776.9|9756.9|9777.6|9757.6|9777.6|9757.6|9776.9|9756.9|4
1651207580000|2022-04-29 04:46:20|9777.1|9757.1|9777.9|9757.9|9777.9|9757.9|9777.1|9757.1|3
1651207590000|2022-04-29 04:46:30|9777.6|9757.6|9777.9|9757.9|9777.9|9757.9|9777.6|9757.6|2
1651207600000|2022-04-29 04:46:40|9777.6|9757.6|9777.9|9757.9|9777.9|9757.9|9777.6|9757.6|2
1651207610000|2022-04-29 04:46:50|9777.6|9757.6|9777.9|9757.9|9777.9|9757.9|9777.6|9757.6|4
1651207620000|2022-04-29 04:47:00|9777.6|9757.6|9777.9|9757.9|9778.1|9758.1|9777.6|9757.6|6
1651207630000|2022-04-29 04:47:10|9777.6|9757.6|9776.9|9756.9|9777.6|9757.6|9776.9|9756.9|3
1651207650000|2022-04-29 04:47:30|9777.1|9757.1|9777.1|9757.1|9777.4|9757.4|9777.1|9757.1|3
1651207660000|2022-04-29 04:47:40|9776.9|9756.9|9775.4|9755.4|9776.9|9756.9|9775.4|9755.4|4
1651207670000|2022-04-29 04:47:50|9775.6|9755.6|9775.6|9755.6|9775.6|9755.6|9775.6|9755.6|1
1651207690000|2022-04-29 04:48:10|9775.4|9755.4|9775.4|9755.4|9775.6|9755.6|9775.4|9755.4|3
1651207700000|2022-04-29 04:48:20|9775.1|9755.1|9773.4|9753.4|9775.1|9755.1|9773.4|9753.4|5
1651207710000|2022-04-29 04:48:30|9773.1|9753.1|9774.1|9754.1|9774.1|9754.1|9773.1|9753.1|4
1651207720000|2022-04-29 04:48:40|9773.9|9753.9|9774.9|9754.9|9774.9|9754.9|9773.4|9753.4|4
1651207730000|2022-04-29 04:48:50|9775.4|9755.4|9777.8|9757.8|9777.8|9757.8|9775.4|9755.4|7
1651207750000|2022-04-29 04:49:10|9779.1|9759.1|9779.1|9759.1|9779.1|9759.1|9779.1|9759.1|1
1651207830000|2022-04-29 04:50:30|9781.1|9761.1|9782|9762|9782|9762|9781.1|9761.1|2
1651207840000|2022-04-29 04:50:40|9783.9|9763.9|9783.9|9763.9|9783.9|9763.9|9783.9|9763.9|1
1651207860000|2022-04-29 04:51:00|9784.1|9764.1|9785.1|9765.1|9785.4|9765.4|9784.1|9764.1|4
1651207870000|2022-04-29 04:51:10|9785.4|9765.4|9785.6|9765.6|9786.1|9766.1|9785.4|9765.4|4
1651207880000|2022-04-29 04:51:20|9785.9|9765.9|9786.1|9766.1|9786.1|9766.1|9785.6|9765.6|4
1651207890000|2022-04-29 04:51:30|9786.4|9766.4|9789.5|9769.5|9789.5|9769.5|9786.4|9766.4|5
1651207900000|2022-04-29 04:51:40|9789.3|9769.3|9789.4|9769.4|9789.4|9769.4|9789.3|9769.3|2
1651207910000|2022-04-29 04:51:50|9790.1|9770.1|9790.4|9770.4|9790.6|9770.6|9790.1|9770.1|3
1651207920000|2022-04-29 04:52:00|9790.1|9770.1|9790.1|9770.1|9790.1|9770.1|9790.1|9770.1|1
1651207940000|2022-04-29 04:52:20|9790.4|9770.4|9790.4|9770.4|9790.4|9770.4|9790.4|9770.4|1
1651207950000|2022-04-29 04:52:30|9790.1|9770.1|9790.4|9770.4|9790.4|9770.4|9790.1|9770.1|2
1651207960000|2022-04-29 04:52:40|9790.1|9770.1|9789.6|9769.6|9790.1|9770.1|9789.6|9769.6|3
1651207980000|2022-04-29 04:53:00|9789.9|9769.9|9789|9769|9789.9|9769.9|9789|9769|2
1651208000000|2022-04-29 04:53:20|9789.9|9769.9|9790.4|9770.4|9790.4|9770.4|9789.9|9769.9|2
1651208010000|2022-04-29 04:53:30|9790.6|9770.6|9790.6|9770.6|9790.9|9770.9|9790.6|9770.6|3
1651208030000|2022-04-29 04:53:50|9790.4|9770.4|9790.6|9770.6|9790.6|9770.6|9790.4|9770.4|2
1651208050000|2022-04-29 04:54:10|9790.4|9770.4|9790.6|9770.6|9790.6|9770.6|9790.4|9770.4|2
1651208100000|2022-04-29 04:55:00|9791.6|9771.6|9791.9|9771.9|9791.9|9771.9|9791.6|9771.6|2
1651208110000|2022-04-29 04:55:10|9791.6|9771.6|9791.6|9771.6|9791.6|9771.6|9791.6|9771.6|1
1651208120000|2022-04-29 04:55:20|9791.1|9771.1|9791.4|9771.4|9791.4|9771.4|9791.1|9771.1|2
1651208140000|2022-04-29 04:55:40|9791.9|9771.9|9796.4|9776.4|9797.1|9777.1|9791.9|9771.9|5
1651208150000|2022-04-29 04:55:50|9796.1|9776.1|9796.1|9776.1|9796.4|9776.4|9796.1|9776.1|3
1651208160000|2022-04-29 04:56:00|9796.4|9776.4|9796.6|9776.6|9797.1|9777.1|9796.4|9776.4|5
1651208170000|2022-04-29 04:56:10|9796.9|9776.9|9796.9|9776.9|9796.9|9776.9|9796.9|9776.9|1
1651208180000|2022-04-29 04:56:20|9796.6|9776.6|9794.1|9774.1|9796.6|9776.6|9794.1|9774.1|2
1651208190000|2022-04-29 04:56:30|9793.4|9773.4|9793.4|9773.4|9793.4|9773.4|9793.4|9773.4|1
1651208200000|2022-04-29 04:56:40|9793.9|9773.9|9793.4|9773.4|9794.1|9774.1|9793.4|9773.4|3
1651208210000|2022-04-29 04:56:50|9793.6|9773.6|9794.9|9774.9|9794.9|9774.9|9793.6|9773.6|7
1651208220000|2022-04-29 04:57:00|9794.1|9774.1|9794.1|9774.1|9794.1|9774.1|9794.1|9774.1|1
1651208230000|2022-04-29 04:57:10|9793.9|9773.9|9793.1|9773.1|9793.9|9773.9|9793.1|9773.1|2
1651208250000|2022-04-29 04:57:30|9793.4|9773.4|9793.1|9773.1|9793.4|9773.4|9793.1|9773.1|2
1651208260000|2022-04-29 04:57:40|9793.4|9773.4|9794.4|9774.4|9794.4|9774.4|9793.4|9773.4|3
1651208270000|2022-04-29 04:57:50|9793.4|9773.4|9793.4|9773.4|9793.4|9773.4|9793.1|9773.1|5
1651208280000|2022-04-29 04:58:00|9793.1|9773.1|9793.1|9773.1|9793.4|9773.4|9793.1|9773.1|3
1651208340000|2022-04-29 04:59:00|9793.4|9773.4|9793.4|9773.4|9793.4|9773.4|9793.4|9773.4|1
1651208350000|2022-04-29 04:59:10|9793.6|9773.6|9793.4|9773.4|9793.6|9773.6|9793.4|9773.4|2
1651208370000|2022-04-29 04:59:30|9793.6|9773.6|9794.4|9774.4|9794.4|9774.4|9793.6|9773.6|3
1651208380000|2022-04-29 04:59:40|9794.6|9774.6|9793.9|9773.9|9796.6|9776.6|9793.6|9773.6|10
1651208390000|2022-04-29 04:59:50|9794.1|9774.1|9793.9|9773.9|9794.1|9774.1|9793.9|9773.9|2
1651208400000|2022-04-29 05:00:00|9793.6|9773.6|9794.6|9774.6|9794.6|9774.6|9793.4|9773.4|7
1651208410000|2022-04-29 05:00:10|9794.4|9774.4|9804.1|9784.1|9804.1|9784.1|9793.4|9773.4|11
1651208420000|2022-04-29 05:00:20|9804.6|9784.6|9805.1|9785.1|9806.1|9786.1|9804.6|9784.6|5
1651208430000|2022-04-29 05:00:30|9806.4|9786.4|9812.9|9792.9|9812.9|9792.9|9802.9|9782.9|13
1651208440000|2022-04-29 05:00:40|9812.6|9792.6|9812.6|9792.6|9814.9|9794.9|9809.4|9789.4|15
1651208450000|2022-04-29 05:00:50|9812.1|9792.1|9814.9|9794.9|9814.9|9794.9|9811.6|9791.6|6
1651208460000|2022-04-29 05:01:00|9815.1|9795.1|9863.3|9843.3|9863.5|9843.5|9815.1|9795.1|23
1651208470000|2022-04-29 05:01:10|9863.5|9843.5|9860.8|9840.8|9869.8|9849.8|9860.8|9840.8|20
1651208480000|2022-04-29 05:01:20|9860.4|9840.4|9851.1|9831.1|9860.4|9840.4|9850.8|9830.8|14
1651208490000|2022-04-29 05:01:30|9852.3|9832.3|9847.5|9827.5|9856.5|9836.5|9847.4|9827.4|20
1651208500000|2022-04-29 05:01:40|9847.9|9827.9|9852.3|9832.3|9853.5|9833.5|9847.9|9827.9|18
1651208510000|2022-04-29 05:01:50|9851|9831|9857.1|9837.1|9857.1|9837.1|9851|9831|6
1651208520000|2022-04-29 05:02:00|9855.8|9835.8|9863.3|9843.3|9864.5|9844.5|9855.8|9835.8|15
1651208530000|2022-04-29 05:02:10|9863.5|9843.5|9857.9|9837.9|9868|9848|9857.9|9837.9|19
1651208540000|2022-04-29 05:02:20|9858.1|9838.1|9853.8|9833.8|9858.1|9838.1|9851.5|9831.5|15
1651208550000|2022-04-29 05:02:30|9852.5|9832.5|9853.3|9833.3|9855.5|9835.5|9849.3|9829.3|9
1651208560000|2022-04-29 05:02:40|9853|9833|9851.8|9831.8|9853|9833|9848.5|9828.5|9
1651208570000|2022-04-29 05:02:50|9851.5|9831.5|9851.8|9831.8|9851.8|9831.8|9850.3|9830.3|7
1651208580000|2022-04-29 05:03:00|9852|9832|9847.3|9827.3|9852|9832|9847|9827|16
1651208590000|2022-04-29 05:03:10|9846.5|9826.5|9857.6|9837.6|9857.6|9837.6|9846.5|9826.5|13
1651208600000|2022-04-29 05:03:20|9857|9837|9854.8|9834.8|9857.8|9837.8|9853|9833|17
1651208610000|2022-04-29 05:03:30|9854.5|9834.5|9854.8|9834.8|9855.3|9835.3|9854.5|9834.5|12
1651208620000|2022-04-29 05:03:40|9854.5|9834.5|9854.4|9834.4|9854.5|9834.5|9854|9834|4
1651208630000|2022-04-29 05:03:50|9854.1|9834.1|9856.4|9836.4|9857.4|9837.4|9852.5|9832.5|9
1651208640000|2022-04-29 05:04:00|9856.6|9836.6|9856.9|9836.9|9856.9|9836.9|9856.4|9836.4|9
1651208650000|2022-04-29 05:04:10|9857.1|9837.1|9858.9|9838.9|9858.9|9838.9|9857.1|9837.1|9
1651208660000|2022-04-29 05:04:20|9860.1|9840.1|9868.9|9848.9|9868.9|9848.9|9860.1|9840.1|17
1651208670000|2022-04-29 05:04:30|9868.1|9848.1|9868.6|9848.6|9868.6|9848.6|9865.9|9845.9|8
1651208680000|2022-04-29 05:04:40|9871.9|9851.9|9871.4|9851.4|9872.6|9852.6|9870.6|9850.6|11
1651208690000|2022-04-29 05:04:50|9870.9|9850.9|9871.9|9851.9|9872.4|9852.4|9869.9|9849.9|9
1651208700000|2022-04-29 05:05:00|9872|9852|9868.6|9848.6|9872|9852|9868.4|9848.4|11
1651208710000|2022-04-29 05:05:10|9867.9|9847.9|9866.1|9846.1|9867.9|9847.9|9865.1|9845.1|9
1651208720000|2022-04-29 05:05:20|9865.9|9845.9|9866.9|9846.9|9867.9|9847.9|9865.9|9845.9|7
1651208730000|2022-04-29 05:05:30|9866.6|9846.6|9864.6|9844.6|9866.6|9846.6|9864.1|9844.1|6
1651208740000|2022-04-29 05:05:40|9865.9|9845.9|9864.9|9844.9|9866.6|9846.6|9864.9|9844.9|5
1651208750000|2022-04-29 05:05:50|9865.6|9845.6|9861.1|9841.1|9865.6|9845.6|9858.6|9838.6|15
1651208760000|2022-04-29 05:06:00|9861.4|9841.4|9860.4|9840.4|9862.4|9842.4|9859.9|9839.9|8
1651208770000|2022-04-29 05:06:10|9860.6|9840.6|9860.1|9840.1|9860.6|9840.6|9859.1|9839.1|6
1651208780000|2022-04-29 05:06:20|9859.9|9839.9|9856.1|9836.1|9859.9|9839.9|9856.1|9836.1|10
1651208790000|2022-04-29 05:06:30|9855.9|9835.9|9854.1|9834.1|9856.6|9836.6|9854.1|9834.1|9
1651208800000|2022-04-29 05:06:40|9852.6|9832.6|9852.1|9832.1|9853.9|9833.9|9852.1|9832.1|6
1651208810000|2022-04-29 05:06:50|9851.6|9831.6|9854.4|9834.4|9854.4|9834.4|9849.9|9829.9|6
1651208820000|2022-04-29 05:07:00|9854.6|9834.6|9854.6|9834.6|9854.9|9834.9|9853.4|9833.4|11
1651208830000|2022-04-29 05:07:10|9853.9|9833.9|9852.9|9832.9|9854.6|9834.6|9852.9|9832.9|12
1651208840000|2022-04-29 05:07:20|9853.4|9833.4|9853.4|9833.4|9853.4|9833.4|9852.9|9832.9|5
1651208850000|2022-04-29 05:07:30|9853.9|9833.9|9853.1|9833.1|9855.9|9835.9|9853.1|9833.1|8
1651208860000|2022-04-29 05:07:40|9852.1|9832.1|9850.9|9830.9|9852.1|9832.1|9850.4|9830.4|9
1651208870000|2022-04-29 05:07:50|9851.6|9831.6|9847.4|9827.4|9851.6|9831.6|9847.1|9827.1|5
1651208880000|2022-04-29 05:08:00|9847.6|9827.6|9843.9|9823.9|9848.4|9828.4|9843.9|9823.9|10
1651208890000|2022-04-29 05:08:10|9844.1|9824.1|9842.1|9822.1|9844.1|9824.1|9842.1|9822.1|8
1651208900000|2022-04-29 05:08:20|9841.9|9821.9|9840.4|9820.4|9841.9|9821.9|9840.4|9820.4|11
1651208910000|2022-04-29 05:08:30|9840.6|9820.6|9838.9|9818.9|9841.9|9821.9|9838.6|9818.6|9
1651208920000|2022-04-29 05:08:40|9840.4|9820.4|9842.4|9822.4|9842.4|9822.4|9840.4|9820.4|8
1651208930000|2022-04-29 05:08:50|9841.9|9821.9|9841.9|9821.9|9841.9|9821.9|9841.6|9821.6|7
1651208940000|2022-04-29 05:09:00|9841.6|9821.6|9841.9|9821.9|9841.9|9821.9|9841.6|9821.6|6
1651208950000|2022-04-29 05:09:10|9842.1|9822.1|9841.9|9821.9|9842.1|9822.1|9841.9|9821.9|4
1651208960000|2022-04-29 05:09:20|9841.4|9821.4|9841.9|9821.9|9841.9|9821.9|9841.4|9821.4|3
1651208970000|2022-04-29 05:09:30|9842.1|9822.1|9842.6|9822.6|9842.6|9822.6|9842.1|9822.1|2
1651208980000|2022-04-29 05:09:40|9841.1|9821.1|9843.6|9823.6|9843.6|9823.6|9841.1|9821.1|3
1651209000000|2022-04-29 05:10:00|9842.6|9822.6|9843.4|9823.4|9843.4|9823.4|9842.6|9822.6|4
1651209010000|2022-04-29 05:10:10|9843.6|9823.6|9847.1|9827.1|9847.1|9827.1|9843.1|9823.1|5
1651209020000|2022-04-29 05:10:20|9847.4|9827.4|9849.1|9829.1|9849.1|9829.1|9847.4|9827.4|5
1651209030000|2022-04-29 05:10:30|9852.6|9832.6|9850.4|9830.4|9853.5|9833.5|9848.9|9828.9|9
1651209040000|2022-04-29 05:10:40|9849.9|9829.9|9849.1|9829.1|9850.3|9830.3|9849.1|9829.1|8
1651209050000|2022-04-29 05:10:50|9848.9|9828.9|9848.6|9828.6|9849.6|9829.6|9847.6|9827.6|15
1651209060000|2022-04-29 05:11:00|9848.9|9828.9|9851.4|9831.4|9851.6|9831.6|9848.9|9828.9|4
1651209070000|2022-04-29 05:11:10|9851.6|9831.6|9847.4|9827.4|9851.6|9831.6|9847.1|9827.1|8
1651209080000|2022-04-29 05:11:20|9847.1|9827.1|9847.1|9827.1|9847.9|9827.9|9846.4|9826.4|11
1651209090000|2022-04-29 05:11:30|9847.4|9827.4|9850.9|9830.9|9851.6|9831.6|9847.4|9827.4|13
1651209100000|2022-04-29 05:11:40|9851.1|9831.1|9856.4|9836.4|9856.9|9836.9|9850.9|9830.9|15
1651209110000|2022-04-29 05:11:50|9856.1|9836.1|9856.6|9836.6|9856.6|9836.6|9856.1|9836.1|5
1651209120000|2022-04-29 05:12:00|9856.4|9836.4|9856.1|9836.1|9856.9|9836.9|9855.1|9835.1|7
1651209130000|2022-04-29 05:12:10|9856.6|9836.6|9856.4|9836.4|9857.1|9837.1|9856.1|9836.1|7
1651209140000|2022-04-29 05:12:20|9855.6|9835.6|9855.1|9835.1|9856.4|9836.4|9855.1|9835.1|6
1651209150000|2022-04-29 05:12:30|9854.6|9834.6|9852.1|9832.1|9855.4|9835.4|9852.1|9832.1|11
1651209160000|2022-04-29 05:12:40|9850.9|9830.9|9848.9|9828.9|9850.9|9830.9|9848.9|9828.9|3
1651209170000|2022-04-29 05:12:50|9849.1|9829.1|9852.9|9832.9|9852.9|9832.9|9849.1|9829.1|7
1651209180000|2022-04-29 05:13:00|9853.1|9833.1|9854.9|9834.9|9855.6|9835.6|9851.4|9831.4|11
1651209190000|2022-04-29 05:13:10|9854.6|9834.6|9855.9|9835.9|9855.9|9835.9|9854.6|9834.6|10
1651209200000|2022-04-29 05:13:20|9856.4|9836.4|9857.4|9837.4|9857.6|9837.6|9856.4|9836.4|6
1651209210000|2022-04-29 05:13:30|9855.4|9835.4|9857.1|9837.1|9857.4|9837.4|9855.4|9835.4|4
1651209220000|2022-04-29 05:13:40|9857.4|9837.4|9858.4|9838.4|9858.9|9838.9|9857.4|9837.4|6
1651209240000|2022-04-29 05:14:00|9858.6|9838.6|9864|9844|9864|9844|9858.4|9838.4|5
1651209250000|2022-04-29 05:14:10|9864.1|9844.1|9864.1|9844.1|9864.1|9844.1|9864.1|9844.1|1
1651209260000|2022-04-29 05:14:20|9864.9|9844.9|9871.9|9851.9|9871.9|9851.9|9864.9|9844.9|4
1651209270000|2022-04-29 05:14:30|9871.8|9851.8|9883.6|9863.6|9884.6|9864.6|9871.8|9851.8|12
1651209280000|2022-04-29 05:14:40|9884.1|9864.1|9882.9|9862.9|9884.9|9864.9|9882.9|9862.9|6
1651209290000|2022-04-29 05:14:50|9882.6|9862.6|9882.4|9862.4|9882.6|9862.6|9882.4|9862.4|2
1651209300000|2022-04-29 05:15:00|9882.6|9862.6|9882.4|9862.4|9882.9|9862.9|9882.4|9862.4|8
1651209310000|2022-04-29 05:15:10|9882.1|9862.1|9881.9|9861.9|9882.1|9862.1|9879.9|9859.9|8
1651209320000|2022-04-29 05:15:20|9882.1|9862.1|9879.1|9859.1|9882.9|9862.9|9879.1|9859.1|8
1651209330000|2022-04-29 05:15:30|9878.9|9858.9|9879.1|9859.1|9880.9|9860.9|9877.9|9857.9|10
1651209340000|2022-04-29 05:15:40|9878.9|9858.9|9875.9|9855.9|9878.9|9858.9|9873.1|9853.1|10
1651209350000|2022-04-29 05:15:50|9875.6|9855.6|9876.6|9856.6|9876.6|9856.6|9875.6|9855.6|6
1651209360000|2022-04-29 05:16:00|9876.4|9856.4|9873.6|9853.6|9876.6|9856.6|9873.6|9853.6|9
1651209370000|2022-04-29 05:16:10|9873.9|9853.9|9874.6|9854.6|9876.4|9856.4|9873.9|9853.9|7
1651209380000|2022-04-29 05:16:20|9874.9|9854.9|9878.6|9858.6|9878.6|9858.6|9874.9|9854.9|9
1651209390000|2022-04-29 05:16:30|9878.9|9858.9|9885.4|9865.4|9886.6|9866.6|9878.4|9858.4|13
1651209400000|2022-04-29 05:16:40|9885.1|9865.1|9885.9|9865.9|9885.9|9865.9|9881.9|9861.9|12
1651209410000|2022-04-29 05:16:50|9885.1|9865.1|9886.3|9866.3|9886.9|9866.9|9884.4|9864.4|4
1651209420000|2022-04-29 05:17:00|9886|9866|9883.5|9863.5|9888.6|9868.6|9883.5|9863.5|10
1651209430000|2022-04-29 05:17:10|9882.8|9862.8|9883.4|9863.4|9884.1|9864.1|9882.1|9862.1|8
1651209440000|2022-04-29 05:17:20|9883.1|9863.1|9882.9|9862.9|9884.4|9864.4|9879.9|9859.9|15
1651209450000|2022-04-29 05:17:30|9882.4|9862.4|9887.4|9867.4|9888.1|9868.1|9882.4|9862.4|17
1651209460000|2022-04-29 05:17:40|9887.6|9867.6|9887.4|9867.4|9888.4|9868.4|9887.4|9867.4|12
1651209470000|2022-04-29 05:17:50|9887.1|9867.1|9898.4|9878.4|9898.4|9878.4|9887.1|9867.1|8
1651209480000|2022-04-29 05:18:00|9898.8|9878.8|9904.4|9884.4|9908.6|9888.6|9898.5|9878.5|16
1651209490000|2022-04-29 05:18:10|9904.1|9884.1|9904.6|9884.6|9905.9|9885.9|9902.3|9882.3|14
1651209500000|2022-04-29 05:18:20|9904.4|9884.4|9904.1|9884.1|9904.6|9884.6|9903.1|9883.1|11
1651209510000|2022-04-29 05:18:30|9903.1|9883.1|9905.9|9885.9|9907.4|9887.4|9903.1|9883.1|17
1651209520000|2022-04-29 05:18:40|9906.1|9886.1|9907.4|9887.4|9908.9|9888.9|9905.9|9885.9|12
1651209530000|2022-04-29 05:18:50|9907.9|9887.9|9907.9|9887.9|9908.4|9888.4|9907.1|9887.1|10
1651209540000|2022-04-29 05:19:00|9907.4|9887.4|9906.6|9886.6|9907.6|9887.6|9906.6|9886.6|9
1651209550000|2022-04-29 05:19:10|9906.1|9886.1|9906.6|9886.6|9906.6|9886.6|9906.1|9886.1|6
1651209560000|2022-04-29 05:19:20|9906.4|9886.4|9906.6|9886.6|9907.4|9887.4|9906.1|9886.1|7
1651209570000|2022-04-29 05:19:30|9905.6|9885.6|9903.6|9883.6|9905.6|9885.6|9902.1|9882.1|6
1651209580000|2022-04-29 05:19:40|9903.4|9883.4|9904.4|9884.4|9904.5|9884.5|9900.4|9880.4|10
1651209590000|2022-04-29 05:19:50|9902.9|9882.9|9906.1|9886.1|9906.1|9886.1|9902.9|9882.9|8
1651209600000|2022-04-29 05:20:00|9905.9|9885.9|9904.9|9884.9|9906.1|9886.1|9904.1|9884.1|14
1651209610000|2022-04-29 05:20:10|9905.1|9885.1|9903.4|9883.4|9905.1|9885.1|9903.1|9883.1|8
1651209620000|2022-04-29 05:20:20|9903.1|9883.1|9898.4|9878.4|9903.1|9883.1|9898.4|9878.4|6
1651209630000|2022-04-29 05:20:30|9897.9|9877.9|9899.9|9879.9|9899.9|9879.9|9897.9|9877.9|15
1651209640000|2022-04-29 05:20:40|9897.9|9877.9|9899.6|9879.6|9899.6|9879.6|9896.6|9876.6|6
1651209650000|2022-04-29 05:20:50|9899.4|9879.4|9898.6|9878.6|9899.4|9879.4|9897.6|9877.6|6
1651209660000|2022-04-29 05:21:00|9899.1|9879.1|9895.4|9875.4|9899.6|9879.6|9895.4|9875.4|11
1651209670000|2022-04-29 05:21:10|9895.1|9875.1|9895.4|9875.4|9895.6|9875.6|9894.1|9874.1|9
1651209680000|2022-04-29 05:21:20|9895.6|9875.6|9895.6|9875.6|9895.9|9875.9|9895.6|9875.6|3
1651209690000|2022-04-29 05:21:30|9895.1|9875.1|9897.9|9877.9|9897.9|9877.9|9895.1|9875.1|21
1651209700000|2022-04-29 05:21:40|9897.6|9877.6|9897.9|9877.9|9898.1|9878.1|9895.6|9875.6|12
1651209710000|2022-04-29 05:21:50|9897.6|9877.6|9898.1|9878.1|9898.1|9878.1|9897.6|9877.6|7
1651209720000|2022-04-29 05:22:00|9898.4|9878.4|9897.9|9877.9|9898.4|9878.4|9897.6|9877.6|7
1651209730000|2022-04-29 05:22:10|9898.1|9878.1|9895.6|9875.6|9898.1|9878.1|9895.1|9875.1|10
1651209740000|2022-04-29 05:22:20|9895.9|9875.9|9892.9|9872.9|9897.1|9877.1|9892.4|9872.4|12
1651209750000|2022-04-29 05:22:30|9892|9872|9895.6|9875.6|9895.9|9875.9|9892|9872|13
1651209760000|2022-04-29 05:22:40|9895.9|9875.9|9890.1|9870.1|9896.4|9876.4|9890.1|9870.1|11
1651209770000|2022-04-29 05:22:50|9889.4|9869.4|9892.4|9872.4|9892.4|9872.4|9889.1|9869.1|9
1651209780000|2022-04-29 05:23:00|9892.6|9872.6|9888.1|9868.1|9893.9|9873.9|9887.4|9867.4|15
1651209790000|2022-04-29 05:23:10|9888.4|9868.4|9885.9|9865.9|9888.6|9868.6|9885.6|9865.6|16
1651209800000|2022-04-29 05:23:20|9885.1|9865.1|9882.6|9862.6|9885.1|9865.1|9882.4|9862.4|6
1651209810000|2022-04-29 05:23:30|9882.4|9862.4|9876.9|9856.9|9882.4|9862.4|9876.9|9856.9|18
1651209820000|2022-04-29 05:23:40|9877.1|9857.1|9874.9|9854.9|9877.9|9857.9|9874.4|9854.4|12
1651209830000|2022-04-29 05:23:50|9874.1|9854.1|9875.6|9855.6|9876.1|9856.1|9874.1|9854.1|13
1651209840000|2022-04-29 05:24:00|9875.9|9855.9|9877.1|9857.1|9878.4|9858.4|9875.9|9855.9|4
1651209850000|2022-04-29 05:24:10|9876.9|9856.9|9875.4|9855.4|9876.9|9856.9|9874.4|9854.4|7
1651209860000|2022-04-29 05:24:20|9874.6|9854.6|9876.4|9856.4|9877.1|9857.1|9874.6|9854.6|9
1651209870000|2022-04-29 05:24:30|9876.6|9856.6|9876.6|9856.6|9877.9|9857.9|9876.6|9856.6|6
1651209880000|2022-04-29 05:24:40|9876.9|9856.9|9874.1|9854.1|9877.4|9857.4|9872.4|9852.4|8
1651209890000|2022-04-29 05:24:50|9874.4|9854.4|9872.6|9852.6|9875.4|9855.4|9872.4|9852.4|8
1651209900000|2022-04-29 05:25:00|9872.9|9852.9|9875.4|9855.4|9875.4|9855.4|9871.9|9851.9|15
1651209910000|2022-04-29 05:25:10|9875.1|9855.1|9880.6|9860.6|9881.1|9861.1|9873.1|9853.1|10
1651209920000|2022-04-29 05:25:20|9880.1|9860.1|9881.1|9861.1|9881.1|9861.1|9880.1|9860.1|3
1651209930000|2022-04-29 05:25:30|9880.1|9860.1|9880.1|9860.1|9880.1|9860.1|9880.1|9860.1|1
1651209940000|2022-04-29 05:25:40|9879.1|9859.1|9881.1|9861.1|9882.9|9862.9|9878.6|9858.6|13
1651209950000|2022-04-29 05:25:50|9881.4|9861.4|9877.9|9857.9|9882.4|9862.4|9877.9|9857.9|12
1651209960000|2022-04-29 05:26:00|9877.4|9857.4|9877.9|9857.9|9877.9|9857.9|9876.6|9856.6|7
1651209970000|2022-04-29 05:26:10|9877.4|9857.4|9878.4|9858.4|9878.4|9858.4|9877.4|9857.4|4
1651209980000|2022-04-29 05:26:20|9877.8|9857.8|9877.9|9857.9|9878.1|9858.1|9876.6|9856.6|8
1651209990000|2022-04-29 05:26:30|9878.1|9858.1|9877.4|9857.4|9878.4|9858.4|9875.9|9855.9|6
1651210000000|2022-04-29 05:26:40|9877.1|9857.1|9877.9|9857.9|9877.9|9857.9|9876.9|9856.9|7
1651210010000|2022-04-29 05:26:50|9878.1|9858.1|9878.1|9858.1|9879.1|9859.1|9878.1|9858.1|6
1651210020000|2022-04-29 05:27:00|9877.6|9857.6|9878.4|9858.4|9878.9|9858.9|9877.6|9857.6|9
1651210030000|2022-04-29 05:27:10|9877.9|9857.9|9878.1|9858.1|9878.1|9858.1|9876.6|9856.6|5
1651210040000|2022-04-29 05:27:20|9878.6|9858.6|9877.4|9857.4|9878.9|9858.9|9877.4|9857.4|4
1651210050000|2022-04-29 05:27:30|9877.9|9857.9|9878.1|9858.1|9878.4|9858.4|9877.9|9857.9|4
1651210060000|2022-04-29 05:27:40|9877.9|9857.9|9878.1|9858.1|9879.1|9859.1|9877.4|9857.4|13
1651210070000|2022-04-29 05:27:50|9877.9|9857.9|9876.4|9856.4|9877.9|9857.9|9876.4|9856.4|5
1651210080000|2022-04-29 05:28:00|9876.1|9856.1|9877.9|9857.9|9877.9|9857.9|9876.1|9856.1|9
1651210090000|2022-04-29 05:28:10|9877.4|9857.4|9876.6|9856.6|9877.4|9857.4|9876.6|9856.6|4
1651210100000|2022-04-29 05:28:20|9877.1|9857.1|9877.1|9857.1|9877.1|9857.1|9877.1|9857.1|1
1651210110000|2022-04-29 05:28:30|9876.9|9856.9|9875.9|9855.9|9877.4|9857.4|9874.9|9854.9|7
1651210120000|2022-04-29 05:28:40|9875.4|9855.4|9876.4|9856.4|9878.9|9858.9|9875.4|9855.4|10
1651210130000|2022-04-29 05:28:50|9876.1|9856.1|9875.9|9855.9|9876.1|9856.1|9875.4|9855.4|4
1651210150000|2022-04-29 05:29:10|9875.6|9855.6|9875.6|9855.6|9875.6|9855.6|9875.4|9855.4|5
1651210160000|2022-04-29 05:29:20|9876.1|9856.1|9877.4|9857.4|9877.9|9857.9|9876.1|9856.1|7
1651210170000|2022-04-29 05:29:30|9877.6|9857.6|9877.9|9857.9|9878.4|9858.4|9877.1|9857.1|6
1651210180000|2022-04-29 05:29:40|9878.1|9858.1|9877.9|9857.9|9878.1|9858.1|9877.9|9857.9|2
1651210190000|2022-04-29 05:29:50|9877.6|9857.6|9877.6|9857.6|9877.6|9857.6|9875.6|9855.6|6
1651210200000|2022-04-29 05:30:00|9877.4|9857.4|9868.3|9848.3|9878.9|9858.9|9868.3|9848.3|26
1651210210000|2022-04-29 05:30:10|9867.1|9847.1|9869.6|9849.6|9870.1|9850.1|9865.3|9845.3|23
1651210220000|2022-04-29 05:30:20|9869.9|9849.9|9871.1|9851.1|9873.6|9853.6|9869.9|9849.9|17
1651210230000|2022-04-29 05:30:30|9870.9|9850.9|9877.6|9857.6|9877.9|9857.9|9870.9|9850.9|16
1651210240000|2022-04-29 05:30:40|9877.1|9857.1|9881.6|9861.6|9883.6|9863.6|9877.1|9857.1|17
1651210250000|2022-04-29 05:30:50|9881.9|9861.9|9883.4|9863.4|9883.6|9863.6|9880.9|9860.9|18
1651210260000|2022-04-29 05:31:00|9882.9|9862.9|9882.1|9862.1|9887.4|9867.4|9882.1|9862.1|19
1651210270000|2022-04-29 05:31:10|9881.6|9861.6|9871.4|9851.4|9881.6|9861.6|9870.4|9850.4|25
1651210280000|2022-04-29 05:31:20|9871.9|9851.9|9873.9|9853.9|9877.4|9857.4|9871.4|9851.4|20
1651210290000|2022-04-29 05:31:30|9871.4|9851.4|9865.6|9845.6|9872.9|9852.9|9865.6|9845.6|23
1651210300000|2022-04-29 05:31:40|9865.4|9845.4|9865.9|9845.9|9871.6|9851.6|9864.6|9844.6|25
1651210310000|2022-04-29 05:31:50|9866.9|9846.9|9872.4|9852.4|9872.4|9852.4|9865.9|9845.9|19
1651210320000|2022-04-29 05:32:00|9872.1|9852.1|9871.4|9851.4|9873.9|9853.9|9867.4|9847.4|16
1651210330000|2022-04-29 05:32:10|9870.6|9850.6|9870.6|9850.6|9872.1|9852.1|9868.9|9848.9|12
1651210340000|2022-04-29 05:32:20|9870.4|9850.4|9872.4|9852.4|9872.9|9852.9|9868.4|9848.4|16
1651210350000|2022-04-29 05:32:30|9872.6|9852.6|9870.6|9850.6|9872.6|9852.6|9869.6|9849.6|14
1651210360000|2022-04-29 05:32:40|9869.6|9849.6|9867.1|9847.1|9869.9|9849.9|9864.9|9844.9|8
1651210370000|2022-04-29 05:32:50|9866.9|9846.9|9865.9|9845.9|9866.9|9846.9|9865.6|9845.6|6
1651210380000|2022-04-29 05:33:00|9866.9|9846.9|9864.6|9844.6|9868.1|9848.1|9863.9|9843.9|11
1651210390000|2022-04-29 05:33:10|9864.4|9844.4|9862.4|9842.4|9864.4|9844.4|9862.4|9842.4|7
1651210400000|2022-04-29 05:33:20|9862.6|9842.6|9861.9|9841.9|9864.9|9844.9|9861.9|9841.9|7
1651210410000|2022-04-29 05:33:30|9861.6|9841.6|9861.9|9841.9|9863.6|9843.6|9860.9|9840.9|10
1651210420000|2022-04-29 05:33:40|9861.6|9841.6|9860.1|9840.1|9861.6|9841.6|9860.1|9840.1|4
1651210430000|2022-04-29 05:33:50|9860.4|9840.4|9861.1|9841.1|9864.4|9844.4|9860.4|9840.4|15
1651210440000|2022-04-29 05:34:00|9861.4|9841.4|9862.1|9842.1|9863.1|9843.1|9861.4|9841.4|7
1651210450000|2022-04-29 05:34:10|9861.9|9841.9|9864.4|9844.4|9864.4|9844.4|9861.4|9841.4|10
1651210460000|2022-04-29 05:34:20|9864.9|9844.9|9863.1|9843.1|9864.9|9844.9|9862.4|9842.4|12
1651210470000|2022-04-29 05:34:30|9863.4|9843.4|9862.1|9842.1|9863.9|9843.9|9862.1|9842.1|7
1651210480000|2022-04-29 05:34:40|9862.4|9842.4|9863.4|9843.4|9863.9|9843.9|9861.6|9841.6|11
1651210490000|2022-04-29 05:34:50|9863.6|9843.6|9864.1|9844.1|9864.4|9844.4|9862.9|9842.9|10
1651210500000|2022-04-29 05:35:00|9863.6|9843.6|9862.9|9842.9|9863.9|9843.9|9861.6|9841.6|12
1651210510000|2022-04-29 05:35:10|9863.1|9843.1|9863.6|9843.6|9863.9|9843.9|9862.9|9842.9|11
1651210520000|2022-04-29 05:35:20|9863.4|9843.4|9862.6|9842.6|9863.4|9843.4|9861.4|9841.4|12
1651210530000|2022-04-29 05:35:30|9862.4|9842.4|9860.9|9840.9|9862.6|9842.6|9860.6|9840.6|9
1651210540000|2022-04-29 05:35:40|9860.6|9840.6|9861.4|9841.4|9861.6|9841.6|9860.1|9840.1|6
1651210550000|2022-04-29 05:35:50|9861.1|9841.1|9860.9|9840.9|9861.6|9841.6|9860.4|9840.4|6
1651210560000|2022-04-29 05:36:00|9860.6|9840.6|9860.1|9840.1|9861.1|9841.1|9859.9|9839.9|5
1651210570000|2022-04-29 05:36:10|9859.9|9839.9|9861.1|9841.1|9861.9|9841.9|9858.6|9838.6|9
1651210580000|2022-04-29 05:36:20|9861.6|9841.6|9864.6|9844.6|9865.1|9845.1|9861.6|9841.6|12
1651210590000|2022-04-29 05:36:30|9864.4|9844.4|9863.6|9843.6|9864.4|9844.4|9863.6|9843.6|3
1651210600000|2022-04-29 05:36:40|9863.4|9843.4|9861.1|9841.1|9863.4|9843.4|9861.1|9841.1|10
1651210610000|2022-04-29 05:36:50|9861.6|9841.6|9862.4|9842.4|9862.4|9842.4|9861.6|9841.6|7
1651210620000|2022-04-29 05:37:00|9862.9|9842.9|9868.9|9848.9|9868.9|9848.9|9862.9|9842.9|12
1651210630000|2022-04-29 05:37:10|9869.1|9849.1|9873.1|9853.1|9873.6|9853.6|9869.1|9849.1|24
1651210640000|2022-04-29 05:37:20|9873.6|9853.6|9874.9|9854.9|9874.9|9854.9|9870.9|9850.9|21
1651210650000|2022-04-29 05:37:30|9875.1|9855.1|9874.6|9854.6|9875.9|9855.9|9874.4|9854.4|17
1651210660000|2022-04-29 05:37:40|9874.9|9854.9|9873.4|9853.4|9875.1|9855.1|9873.4|9853.4|8
1651210670000|2022-04-29 05:37:50|9873.6|9853.6|9874.6|9854.6|9874.6|9854.6|9873.4|9853.4|10
1651210680000|2022-04-29 05:38:00|9875.9|9855.9|9874.5|9854.5|9877.1|9857.1|9874.5|9854.5|9
1651210690000|2022-04-29 05:38:10|9873.8|9853.8|9869.4|9849.4|9873.9|9853.9|9869.4|9849.4|8
1651210700000|2022-04-29 05:38:20|9869.6|9849.6|9871.1|9851.1|9871.1|9851.1|9869.6|9849.6|6
1651210710000|2022-04-29 05:38:30|9870.9|9850.9|9869.6|9849.6|9870.9|9850.9|9869.1|9849.1|5
1651210720000|2022-04-29 05:38:40|9869.9|9849.9|9872.4|9852.4|9872.6|9852.6|9869.1|9849.1|12
1651210730000|2022-04-29 05:38:50|9872.6|9852.6|9872.6|9852.6|9873.9|9853.9|9872.4|9852.4|11
1651210740000|2022-04-29 05:39:00|9873.4|9853.4|9870.1|9850.1|9874.4|9854.4|9869.6|9849.6|11
1651210750000|2022-04-29 05:39:10|9870.4|9850.4|9867.8|9847.8|9872.4|9852.4|9867.8|9847.8|11
1651210760000|2022-04-29 05:39:20|9866.8|9846.8|9865.6|9845.6|9866.8|9846.8|9864.9|9844.9|9
1651210770000|2022-04-29 05:39:30|9865.4|9845.4|9868.1|9848.1|9868.6|9848.6|9864.4|9844.4|13
1651210780000|2022-04-29 05:39:40|9867.6|9847.6|9868.1|9848.1|9868.4|9848.4|9867.1|9847.1|9
1651210790000|2022-04-29 05:39:50|9865.4|9845.4|9862.6|9842.6|9866.4|9846.4|9862.6|9842.6|15
1651210800000|2022-04-29 05:40:00|9862.1|9842.1|9861.9|9841.9|9864.4|9844.4|9861.9|9841.9|13
1651210810000|2022-04-29 05:40:10|9862.1|9842.1|9867.4|9847.4|9867.4|9847.4|9862.1|9842.1|7
1651210820000|2022-04-29 05:40:20|9868.6|9848.6|9870.6|9850.6|9871.1|9851.1|9867.4|9847.4|9
1651210830000|2022-04-29 05:40:30|9870.1|9850.1|9869.1|9849.1|9870.1|9850.1|9868.4|9848.4|8
1651210840000|2022-04-29 05:40:40|9868.9|9848.9|9866.6|9846.6|9868.9|9848.9|9866.6|9846.6|7
1651210850000|2022-04-29 05:40:50|9867.1|9847.1|9866.4|9846.4|9868.4|9848.4|9865.6|9845.6|8
1651210860000|2022-04-29 05:41:00|9865.6|9845.6|9865.6|9845.6|9866.3|9846.3|9865.1|9845.1|6
1651210870000|2022-04-29 05:41:10|9865.9|9845.9|9865.1|9845.1|9865.9|9845.9|9864.1|9844.1|8
1651210880000|2022-04-29 05:41:20|9864.6|9844.6|9862.9|9842.9|9864.6|9844.6|9862.9|9842.9|5
1651210890000|2022-04-29 05:41:30|9862.6|9842.6|9862.1|9842.1|9862.6|9842.6|9862.1|9842.1|3
1651210900000|2022-04-29 05:41:40|9861.4|9841.4|9860.9|9840.9|9861.4|9841.4|9860.4|9840.4|5
1651210910000|2022-04-29 05:41:50|9861.4|9841.4|9858.6|9838.6|9861.6|9841.6|9858.6|9838.6|6
1651210920000|2022-04-29 05:42:00|9859.1|9839.1|9860.1|9840.1|9860.4|9840.4|9859.1|9839.1|9
1651210930000|2022-04-29 05:42:10|9859.9|9839.9|9859.1|9839.1|9859.9|9839.9|9859.1|9839.1|2
1651210940000|2022-04-29 05:42:20|9857.1|9837.1|9857.4|9837.4|9857.4|9837.4|9857.1|9837.1|2
1651210950000|2022-04-29 05:42:30|9856.6|9836.6|9854.9|9834.9|9856.6|9836.6|9854.1|9834.1|7
1651210960000|2022-04-29 05:42:40|9854.4|9834.4|9852.9|9832.9|9854.4|9834.4|9852.9|9832.9|8
1651210970000|2022-04-29 05:42:50|9852.6|9832.6|9851.1|9831.1|9853.9|9833.9|9850.4|9830.4|16
1651210980000|2022-04-29 05:43:00|9851.4|9831.4|9855.1|9835.1|9856.4|9836.4|9851.4|9831.4|12
1651210990000|2022-04-29 05:43:10|9854.6|9834.6|9852.9|9832.9|9855.6|9835.6|9852.9|9832.9|7
1651211000000|2022-04-29 05:43:20|9852.6|9832.6|9854.1|9834.1|9854.1|9834.1|9851.9|9831.9|7
1651211010000|2022-04-29 05:43:30|9853.6|9833.6|9851.6|9831.6|9853.6|9833.6|9851.6|9831.6|5
1651211020000|2022-04-29 05:43:40|9851.1|9831.1|9849.6|9829.6|9851.1|9831.1|9849.6|9829.6|7
1651211030000|2022-04-29 05:43:50|9849.9|9829.9|9851.4|9831.4|9851.4|9831.4|9849.4|9829.4|12
1651211040000|2022-04-29 05:44:00|9851.1|9831.1|9848.9|9828.9|9853.1|9833.1|9848.9|9828.9|8
1651211050000|2022-04-29 05:44:10|9849|9829|9849.4|9829.4|9849.4|9829.4|9848.4|9828.4|7
1651211060000|2022-04-29 05:44:20|9849.1|9829.1|9850.1|9830.1|9850.1|9830.1|9849.1|9829.1|3
1651211070000|2022-04-29 05:44:30|9849.9|9829.9|9847.4|9827.4|9849.9|9829.9|9847.4|9827.4|3
1651211080000|2022-04-29 05:44:40|9847.6|9827.6|9847.9|9827.9|9848.4|9828.4|9847.6|9827.6|4
1651211090000|2022-04-29 05:44:50|9848.1|9828.1|9848.4|9828.4|9848.4|9828.4|9847.9|9827.9|4
1651211100000|2022-04-29 05:45:00|9848.1|9828.1|9847.9|9827.9|9848.1|9828.1|9847.4|9827.4|3
1651211110000|2022-04-29 05:45:10|9848.4|9828.4|9848.4|9828.4|9848.4|9828.4|9848.4|9828.4|1
1651211120000|2022-04-29 05:45:20|9848.6|9828.6|9848.9|9828.9|9849.6|9829.6|9848.6|9828.6|4
1651211130000|2022-04-29 05:45:30|9849.1|9829.1|9851.4|9831.4|9851.9|9831.9|9849.1|9829.1|8
1651211140000|2022-04-29 05:45:40|9850.6|9830.6|9850.4|9830.4|9850.6|9830.6|9850.4|9830.4|2
1651211160000|2022-04-29 05:46:00|9850.1|9830.1|9847.9|9827.9|9850.1|9830.1|9847.9|9827.9|5
1651211180000|2022-04-29 05:46:20|9848.1|9828.1|9849.6|9829.6|9849.9|9829.9|9848.1|9828.1|3
1651211200000|2022-04-29 05:46:40|9849.9|9829.9|9855.1|9835.1|9855.1|9835.1|9849.9|9829.9|7
1651211210000|2022-04-29 05:46:50|9854.9|9834.9|9858.1|9838.1|9858.9|9838.9|9854.9|9834.9|5
1651211220000|2022-04-29 05:47:00|9857.9|9837.9|9855.9|9835.9|9857.9|9837.9|9855.9|9835.9|8
1651211230000|2022-04-29 05:47:10|9856.1|9836.1|9856.1|9836.1|9856.1|9836.1|9855.9|9835.9|3
1651211240000|2022-04-29 05:47:20|9855.4|9835.4|9856.6|9836.6|9856.6|9836.6|9855.4|9835.4|5
1651211250000|2022-04-29 05:47:30|9857.1|9837.1|9855.4|9835.4|9857.4|9837.4|9855.4|9835.4|7
1651211260000|2022-04-29 05:47:40|9855.1|9835.1|9856.6|9836.6|9856.6|9836.6|9855.1|9835.1|9
1651211270000|2022-04-29 05:47:50|9856.9|9836.9|9859.4|9839.4|9859.9|9839.9|9856.9|9836.9|8
1651211280000|2022-04-29 05:48:00|9859.1|9839.1|9859.4|9839.4|9862.1|9842.1|9858.9|9838.9|16
1651211290000|2022-04-29 05:48:10|9859.1|9839.1|9858.9|9838.9|9859.1|9839.1|9857.6|9837.6|7
1651211310000|2022-04-29 05:48:30|9858.6|9838.6|9856.9|9836.9|9858.6|9838.6|9856.9|9836.9|4
1651211320000|2022-04-29 05:48:40|9857.1|9837.1|9859.4|9839.4|9859.4|9839.4|9857.1|9837.1|7
1651211330000|2022-04-29 05:48:50|9860.1|9840.1|9859.1|9839.1|9861.4|9841.4|9858.6|9838.6|9
1651211340000|2022-04-29 05:49:00|9858.6|9838.6|9858.6|9838.6|9858.6|9838.6|9858.6|9838.6|1
1651211350000|2022-04-29 05:49:10|9858.9|9838.9|9858.9|9838.9|9860.9|9840.9|9858.9|9838.9|9
1651211360000|2022-04-29 05:49:20|9858.6|9838.6|9858.1|9838.1|9858.6|9838.6|9857.4|9837.4|7
1651211370000|2022-04-29 05:49:30|9857.9|9837.9|9857.4|9837.4|9858.1|9838.1|9857.4|9837.4|6
1651211380000|2022-04-29 05:49:40|9858.9|9838.9|9857.6|9837.6|9858.9|9838.9|9857.6|9837.6|3
1651211390000|2022-04-29 05:49:50|9857.9|9837.9|9857.9|9837.9|9857.9|9837.9|9857.6|9837.6|3
1651211400000|2022-04-29 05:50:00|9859.6|9839.6|9861.6|9841.6|9861.6|9841.6|9859.6|9839.6|7
1651211410000|2022-04-29 05:50:10|9862.1|9842.1|9863.1|9843.1|9863.1|9843.1|9862.1|9842.1|3
1651211420000|2022-04-29 05:50:20|9863.6|9843.6|9863.4|9843.4|9864.1|9844.1|9863.4|9843.4|5
1651211430000|2022-04-29 05:50:30|9860.6|9840.6|9860.1|9840.1|9861.4|9841.4|9859.9|9839.9|14
1651211440000|2022-04-29 05:50:40|9859.6|9839.6|9860.1|9840.1|9860.1|9840.1|9859.6|9839.6|5
1651211450000|2022-04-29 05:50:50|9859.9|9839.9|9860.4|9840.4|9860.6|9840.6|9858.6|9838.6|5
1651211460000|2022-04-29 05:51:00|9860.9|9840.9|9861.9|9841.9|9862.1|9842.1|9860.1|9840.1|15
1651211470000|2022-04-29 05:51:10|9861.6|9841.6|9859.9|9839.9|9861.6|9841.6|9859.4|9839.4|5
1651211480000|2022-04-29 05:51:20|9860.4|9840.4|9858.9|9838.9|9860.4|9840.4|9858.9|9838.9|8
1651211490000|2022-04-29 05:51:30|9857.6|9837.6|9858.6|9838.6|9858.9|9838.9|9857.6|9837.6|5
1651211500000|2022-04-29 05:51:40|9859.1|9839.1|9860.4|9840.4|9860.4|9840.4|9858.1|9838.1|8
1651211510000|2022-04-29 05:51:50|9860.6|9840.6|9860.9|9840.9|9862.6|9842.6|9860.6|9840.6|11
1651211520000|2022-04-29 05:52:00|9861.1|9841.1|9861.4|9841.4|9861.4|9841.4|9861.1|9841.1|2
1651211530000|2022-04-29 05:52:10|9861.9|9841.9|9861.9|9841.9|9861.9|9841.9|9861.9|9841.9|1
1651211540000|2022-04-29 05:52:20|9861.4|9841.4|9861.1|9841.1|9861.9|9841.9|9861.1|9841.1|4
1651211550000|2022-04-29 05:52:30|9861.4|9841.4|9861.1|9841.1|9861.4|9841.4|9860.9|9840.9|4
1651211560000|2022-04-29 05:52:40|9861.4|9841.4|9863.9|9843.9|9863.9|9843.9|9861.4|9841.4|9
1651211570000|2022-04-29 05:52:50|9864.1|9844.1|9863.1|9843.1|9864.1|9844.1|9863.1|9843.1|4
1651211580000|2022-04-29 05:53:00|9862.9|9842.9|9863.6|9843.6|9864.1|9844.1|9862.1|9842.1|9
1651211590000|2022-04-29 05:53:10|9863.4|9843.4|9863.6|9843.6|9863.6|9843.6|9863.1|9843.1|6
1651211600000|2022-04-29 05:53:20|9863.4|9843.4|9863.4|9843.4|9863.6|9843.6|9863.1|9843.1|5
1651211610000|2022-04-29 05:53:30|9863.1|9843.1|9863.1|9843.1|9864.4|9844.4|9863.1|9843.1|7
1651211620000|2022-04-29 05:53:40|9863.6|9843.6|9860.9|9840.9|9863.6|9843.6|9860.9|9840.9|8
1651211630000|2022-04-29 05:53:50|9861.4|9841.4|9861.4|9841.4|9861.6|9841.6|9861.1|9841.1|4
1651211640000|2022-04-29 05:54:00|9861.1|9841.1|9858.1|9838.1|9861.1|9841.1|9858.1|9838.1|6
1651211650000|2022-04-29 05:54:10|9857.6|9837.6|9858.6|9838.6|9858.6|9838.6|9857.6|9837.6|2
1651211660000|2022-04-29 05:54:20|9858.4|9838.4|9859.1|9839.1|9859.9|9839.9|9858.4|9838.4|7
1651211670000|2022-04-29 05:54:30|9859.6|9839.6|9859.6|9839.6|9859.6|9839.6|9859.6|9839.6|1
1651211690000|2022-04-29 05:54:50|9859.1|9839.1|9859.6|9839.6|9859.6|9839.6|9859.1|9839.1|2
1651211700000|2022-04-29 05:55:00|9859.4|9839.4|9859.4|9839.4|9859.6|9839.6|9858.9|9838.9|4
1651211710000|2022-04-29 05:55:10|9860.6|9840.6|9861.1|9841.1|9861.1|9841.1|9860.6|9840.6|4
1651211720000|2022-04-29 05:55:20|9860.8|9840.8|9860.6|9840.6|9860.8|9840.8|9860.4|9840.4|3
1651211730000|2022-04-29 05:55:30|9859.9|9839.9|9859.4|9839.4|9859.9|9839.9|9859.4|9839.4|2
1651211740000|2022-04-29 05:55:40|9859.1|9839.1|9858.9|9838.9|9859.1|9839.1|9858.4|9838.4|3
1651211750000|2022-04-29 05:55:50|9859.1|9839.1|9863.9|9843.9|9863.9|9843.9|9859.1|9839.1|12
1651211760000|2022-04-29 05:56:00|9863.6|9843.6|9863.6|9843.6|9863.6|9843.6|9863.6|9843.6|1
1651211770000|2022-04-29 05:56:10|9863.9|9843.9|9864.1|9844.1|9864.1|9844.1|9863.9|9843.9|2
1651211780000|2022-04-29 05:56:20|9863.6|9843.6|9861.6|9841.6|9863.6|9843.6|9861.6|9841.6|5
1651211790000|2022-04-29 05:56:30|9861.4|9841.4|9859.9|9839.9|9861.9|9841.9|9859.6|9839.6|11
1651211800000|2022-04-29 05:56:40|9859.4|9839.4|9859.6|9839.6|9860.1|9840.1|9858.4|9838.4|9
1651211810000|2022-04-29 05:56:50|9859.1|9839.1|9860.4|9840.4|9860.4|9840.4|9859.1|9839.1|8
1651211820000|2022-04-29 05:57:00|9860.1|9840.1|9859.1|9839.1|9860.1|9840.1|9858.3|9838.3|9
1651211830000|2022-04-29 05:57:10|9859.4|9839.4|9856.1|9836.1|9859.4|9839.4|9856.1|9836.1|7
1651211840000|2022-04-29 05:57:20|9855.9|9835.9|9855.6|9835.6|9856.6|9836.6|9854.9|9834.9|7
1651211850000|2022-04-29 05:57:30|9855.4|9835.4|9855.4|9835.4|9855.4|9835.4|9855.4|9835.4|1
1651211860000|2022-04-29 05:57:40|9855.1|9835.1|9855.1|9835.1|9855.1|9835.1|9854.4|9834.4|9
1651211870000|2022-04-29 05:57:50|9854.9|9834.9|9854.4|9834.4|9854.9|9834.9|9853.1|9833.1|5
1651211880000|2022-04-29 05:58:00|9854.6|9834.6|9855.9|9835.9|9855.9|9835.9|9854.4|9834.4|8
1651211890000|2022-04-29 05:58:10|9856.4|9836.4|9856.6|9836.6|9856.6|9836.6|9856.1|9836.1|4
1651211900000|2022-04-29 05:58:20|9856.4|9836.4|9852.6|9832.6|9856.4|9836.4|9852.4|9832.4|8
1651211910000|2022-04-29 05:58:30|9852.4|9832.4|9852.1|9832.1|9852.4|9832.4|9851.9|9831.9|4
1651211920000|2022-04-29 05:58:40|9851.9|9831.9|9852.6|9832.6|9852.6|9832.6|9851.9|9831.9|3
1651211930000|2022-04-29 05:58:50|9852.9|9832.9|9853.9|9833.9|9855.6|9835.6|9852.9|9832.9|13
1651211940000|2022-04-29 05:59:00|9854.1|9834.1|9854.6|9834.6|9855.9|9835.9|9853.9|9833.9|14
1651211950000|2022-04-29 05:59:10|9853.9|9833.9|9855.6|9835.6|9855.6|9835.6|9853.9|9833.9|5
1651211960000|2022-04-29 05:59:20|9856.6|9836.6|9859.9|9839.9|9860.6|9840.6|9856.6|9836.6|18
1651211970000|2022-04-29 05:59:30|9859.4|9839.4|9857.9|9837.9|9859.4|9839.4|9857.9|9837.9|7
1651211980000|2022-04-29 05:59:40|9857.1|9837.1|9856.9|9836.9|9857.1|9837.1|9856.4|9836.4|6
1651211990000|2022-04-29 05:59:50|9857.1|9837.1|9856.9|9836.9|9857.1|9837.1|9856.9|9836.9|2
1651212000000|2022-04-29 06:00:00|9857.1|9837.1|9857.9|9837.9|9858.1|9838.1|9856.9|9836.9|7
1651212010000|2022-04-29 06:00:10|9857.6|9837.6|9855.1|9835.1|9857.9|9837.9|9854.9|9834.9|6
1651212020000|2022-04-29 06:00:20|9855.4|9835.4|9850.6|9830.6|9855.4|9835.4|9849.6|9829.6|17
1651212030000|2022-04-29 06:00:30|9850.4|9830.4|9849.1|9829.1|9850.4|9830.4|9848.4|9828.4|12
1651212040000|2022-04-29 06:00:40|9848.9|9828.9|9849.4|9829.4|9849.4|9829.4|9848.9|9828.9|2
1651212060000|2022-04-29 06:01:00|9849.9|9829.9|9849.9|9829.9|9849.9|9829.9|9849.6|9829.6|3
1651212070000|2022-04-29 06:01:10|9850.4|9830.4|9851.1|9831.1|9851.1|9831.1|9850.4|9830.4|2
1651212080000|2022-04-29 06:01:20|9851.4|9831.4|9852.1|9832.1|9852.1|9832.1|9851.4|9831.4|9
1651212090000|2022-04-29 06:01:30|9852.4|9832.4|9854.4|9834.4|9854.4|9834.4|9852.4|9832.4|9
1651212100000|2022-04-29 06:01:40|9854.6|9834.6|9853.1|9833.1|9855.4|9835.4|9852.9|9832.9|9
1651212110000|2022-04-29 06:01:50|9853.4|9833.4|9852.9|9832.9|9854.1|9834.1|9852.9|9832.9|10
1651212120000|2022-04-29 06:02:00|9853.4|9833.4|9853.4|9833.4|9854.1|9834.1|9853.1|9833.1|11
1651212130000|2022-04-29 06:02:10|9853.1|9833.1|9852.9|9832.9|9853.4|9833.4|9852.4|9832.4|5
1651212140000|2022-04-29 06:02:20|9852.4|9832.4|9853.1|9833.1|9854.1|9834.1|9852.4|9832.4|12
1651212150000|2022-04-29 06:02:30|9853.4|9833.4|9856.4|9836.4|9856.6|9836.6|9853.1|9833.1|8
1651212160000|2022-04-29 06:02:40|9855.9|9835.9|9855.4|9835.4|9855.9|9835.9|9855.4|9835.4|5
1651212170000|2022-04-29 06:02:50|9855.1|9835.1|9855.1|9835.1|9855.1|9835.1|9855.1|9835.1|1
1651212180000|2022-04-29 06:03:00|9855.4|9835.4|9855.4|9835.4|9855.4|9835.4|9854.9|9834.9|3
1651212190000|2022-04-29 06:03:10|9855.6|9835.6|9854.9|9834.9|9856.4|9836.4|9854.9|9834.9|6
1651212200000|2022-04-29 06:03:20|9854.4|9834.4|9855.1|9835.1|9855.9|9835.9|9853.9|9833.9|7
1651212210000|2022-04-29 06:03:30|9855.6|9835.6|9855.4|9835.4|9855.6|9835.6|9855.4|9835.4|4
1651212220000|2022-04-29 06:03:40|9855.6|9835.6|9854.6|9834.6|9856.1|9836.1|9854.6|9834.6|5
1651212230000|2022-04-29 06:03:50|9853.9|9833.9|9853.6|9833.6|9854.4|9834.4|9853.6|9833.6|10
1651212240000|2022-04-29 06:04:00|9853.9|9833.9|9858.1|9838.1|9858.1|9838.1|9853.6|9833.6|12
1651212250000|2022-04-29 06:04:10|9858.4|9838.4|9859.4|9839.4|9861.6|9841.6|9858.1|9838.1|10
1651212260000|2022-04-29 06:04:20|9859.1|9839.1|9859.1|9839.1|9859.1|9839.1|9858.6|9838.6|4
1651212270000|2022-04-29 06:04:30|9859.4|9839.4|9859.1|9839.1|9859.4|9839.4|9859.1|9839.1|2
1651212280000|2022-04-29 06:04:40|9859.6|9839.6|9860.6|9840.6|9860.6|9840.6|9859.6|9839.6|2
1651212290000|2022-04-29 06:04:50|9861.4|9841.4|9861.9|9841.9|9861.9|9841.9|9861.1|9841.1|6
1651212300000|2022-04-29 06:05:00|9860.6|9840.6|9862.1|9842.1|9862.1|9842.1|9859.9|9839.9|7
1651212310000|2022-04-29 06:05:10|9862.4|9842.4|9864.6|9844.6|9864.6|9844.6|9862.4|9842.4|6
1651212320000|2022-04-29 06:05:20|9864.1|9844.1|9864.1|9844.1|9864.6|9844.6|9863.9|9843.9|7
1651212330000|2022-04-29 06:05:30|9864.4|9844.4|9862.9|9842.9|9864.6|9844.6|9862.9|9842.9|8
1651212340000|2022-04-29 06:05:40|9863.1|9843.1|9860.9|9840.9|9863.1|9843.1|9860.9|9840.9|6
1651212350000|2022-04-29 06:05:50|9860.4|9840.4|9857.4|9837.4|9860.6|9840.6|9857.1|9837.1|8
1651212360000|2022-04-29 06:06:00|9857.6|9837.6|9858.6|9838.6|9859.4|9839.4|9857.6|9837.6|14
1651212370000|2022-04-29 06:06:10|9859.4|9839.4|9859.1|9839.1|9859.4|9839.4|9859.1|9839.1|2
1651212380000|2022-04-29 06:06:20|9858.6|9838.6|9858.6|9838.6|9859.4|9839.4|9858.6|9838.6|6
1651212390000|2022-04-29 06:06:30|9858.4|9838.4|9858.1|9838.1|9858.4|9838.4|9857.9|9837.9|7
1651212400000|2022-04-29 06:06:40|9857.9|9837.9|9858.6|9838.6|9858.6|9838.6|9857.9|9837.9|4
1651212410000|2022-04-29 06:06:50|9857.9|9837.9|9857.6|9837.6|9857.9|9837.9|9856.9|9836.9|5
1651212420000|2022-04-29 06:07:00|9857.9|9837.9|9858.4|9838.4|9858.6|9838.6|9855.4|9835.4|10
1651212430000|2022-04-29 06:07:10|9858.1|9838.1|9855.9|9835.9|9858.1|9838.1|9855.9|9835.9|5
1651212440000|2022-04-29 06:07:20|9856.1|9836.1|9855.9|9835.9|9856.1|9836.1|9855.6|9835.6|4
1651212450000|2022-04-29 06:07:30|9856.1|9836.1|9855.9|9835.9|9856.1|9836.1|9855.9|9835.9|2
1651212460000|2022-04-29 06:07:40|9855.1|9835.1|9855.1|9835.1|9855.4|9835.4|9855.1|9835.1|3
1651212470000|2022-04-29 06:07:50|9855.4|9835.4|9855.4|9835.4|9855.4|9835.4|9855.4|9835.4|1
1651212480000|2022-04-29 06:08:00|9855.1|9835.1|9855.1|9835.1|9855.4|9835.4|9855.1|9835.1|3
1651212490000|2022-04-29 06:08:10|9854.9|9834.9|9853.6|9833.6|9854.9|9834.9|9853.1|9833.1|4
1651212500000|2022-04-29 06:08:20|9853.4|9833.4|9853.6|9833.6|9853.6|9833.6|9853.4|9833.4|4
1651212510000|2022-04-29 06:08:30|9853.4|9833.4|9850.6|9830.6|9853.9|9833.9|9850.6|9830.6|13
1651212520000|2022-04-29 06:08:40|9850.9|9830.9|9853.1|9833.1|9853.1|9833.1|9850.6|9830.6|11
1651212530000|2022-04-29 06:08:50|9853.4|9833.4|9853.6|9833.6|9853.6|9833.6|9853.4|9833.4|2
1651212540000|2022-04-29 06:09:00|9854.6|9834.6|9852.6|9832.6|9854.6|9834.6|9851.9|9831.9|14
1651212550000|2022-04-29 06:09:10|9852.9|9832.9|9850.9|9830.9|9852.9|9832.9|9850.9|9830.9|9
1651212560000|2022-04-29 06:09:20|9850.4|9830.4|9851.6|9831.6|9852.6|9832.6|9850.1|9830.1|16
1651212570000|2022-04-29 06:09:30|9851.4|9831.4|9851.9|9831.9|9851.9|9831.9|9850.9|9830.9|6
1651212590000|2022-04-29 06:09:50|9852.4|9832.4|9852.4|9832.4|9853.1|9833.1|9851.9|9831.9|7
1651212600000|2022-04-29 06:10:00|9853.6|9833.6|9851.1|9831.1|9853.9|9833.9|9851.1|9831.1|7
1651212610000|2022-04-29 06:10:10|9851.6|9831.6|9851.9|9831.9|9853.4|9833.4|9851.6|9831.6|8
1651212620000|2022-04-29 06:10:20|9852.1|9832.1|9854.1|9834.1|9854.6|9834.6|9852.1|9832.1|14
1651212630000|2022-04-29 06:10:30|9854.6|9834.6|9854.4|9834.4|9854.6|9834.6|9853.9|9833.9|4
1651212640000|2022-04-29 06:10:40|9854.6|9834.6|9853.1|9833.1|9854.9|9834.9|9852.9|9832.9|12
1651212650000|2022-04-29 06:10:50|9853.4|9833.4|9854.1|9834.1|9854.4|9834.4|9853.4|9833.4|8
1651212660000|2022-04-29 06:11:00|9854.4|9834.4|9855.1|9835.1|9855.1|9835.1|9853.6|9833.6|14
1651212670000|2022-04-29 06:11:10|9854.9|9834.9|9854.6|9834.6|9855.4|9835.4|9854.6|9834.6|6
1651212680000|2022-04-29 06:11:20|9854.4|9834.4|9853.4|9833.4|9854.4|9834.4|9852.9|9832.9|14
1651212690000|2022-04-29 06:11:30|9852.9|9832.9|9852.9|9832.9|9853.1|9833.1|9852.6|9832.6|6
1651212700000|2022-04-29 06:11:40|9853.9|9833.9|9853.4|9833.4|9854.1|9834.1|9853.1|9833.1|6
1651212710000|2022-04-29 06:11:50|9853.1|9833.1|9851.9|9831.9|9853.1|9833.1|9851.4|9831.4|13
1651212720000|2022-04-29 06:12:00|9852.6|9832.6|9852.9|9832.9|9853.1|9833.1|9852.6|9832.6|5
1651212740000|2022-04-29 06:12:20|9852.6|9832.6|9852.1|9832.1|9852.6|9832.6|9852.1|9832.1|2
1651212750000|2022-04-29 06:12:30|9851.4|9831.4|9852.6|9832.6|9852.6|9832.6|9851.4|9831.4|6
1651212760000|2022-04-29 06:12:40|9852.4|9832.4|9850.4|9830.4|9852.4|9832.4|9850.4|9830.4|9
1651212770000|2022-04-29 06:12:50|9850.1|9830.1|9851.1|9831.1|9851.1|9831.1|9850.1|9830.1|5
1651212780000|2022-04-29 06:13:00|9850.6|9830.6|9853.6|9833.6|9853.9|9833.9|9850.6|9830.6|14
1651212790000|2022-04-29 06:13:10|9853.9|9833.9|9853.6|9833.6|9853.9|9833.9|9853.4|9833.4|3
1651212810000|2022-04-29 06:13:30|9853.4|9833.4|9852.9|9832.9|9853.4|9833.4|9852.6|9832.6|3
1651212820000|2022-04-29 06:13:40|9852.4|9832.4|9854.6|9834.6|9854.6|9834.6|9852.4|9832.4|9
1651212830000|2022-04-29 06:13:50|9854.9|9834.9|9855.9|9835.9|9855.9|9835.9|9854.6|9834.6|8
1651212840000|2022-04-29 06:14:00|9856.1|9836.1|9856.6|9836.6|9857.6|9837.6|9855.9|9835.9|12
1651212850000|2022-04-29 06:14:10|9856.1|9836.1|9856.4|9836.4|9856.6|9836.6|9855.4|9835.4|11
1651212860000|2022-04-29 06:14:20|9856.6|9836.6|9856.6|9836.6|9857.1|9837.1|9856.4|9836.4|8
1651212870000|2022-04-29 06:14:30|9856.9|9836.9|9857.1|9837.1|9857.4|9837.4|9856.9|9836.9|5
1651212880000|2022-04-29 06:14:40|9857.6|9837.6|9857.9|9837.9|9858.6|9838.6|9857.1|9837.1|11
1651212890000|2022-04-29 06:14:50|9858.1|9838.1|9859.1|9839.1|9859.1|9839.1|9857.9|9837.9|5
1651212900000|2022-04-29 06:15:00|9859.4|9839.4|9858.1|9838.1|9861.9|9841.9|9858.1|9838.1|10
1651212910000|2022-04-29 06:15:10|9858.4|9838.4|9859.4|9839.4|9859.4|9839.4|9858.1|9838.1|6
1651212920000|2022-04-29 06:15:20|9859.1|9839.1|9860.1|9840.1|9860.4|9840.4|9859.1|9839.1|7
1651212930000|2022-04-29 06:15:30|9860.4|9840.4|9860.6|9840.6|9860.6|9840.6|9860.1|9840.1|6
1651212940000|2022-04-29 06:15:40|9860.4|9840.4|9861.9|9841.9|9861.9|9841.9|9860.4|9840.4|7
1651212950000|2022-04-29 06:15:50|9862.1|9842.1|9863.6|9843.6|9863.9|9843.9|9862.1|9842.1|7
1651212960000|2022-04-29 06:16:00|9863.4|9843.4|9862.9|9842.9|9863.9|9843.9|9862.6|9842.6|8
1651212970000|2022-04-29 06:16:10|9862.6|9842.6|9862.9|9842.9|9862.9|9842.9|9861.6|9841.6|8
1651212980000|2022-04-29 06:16:20|9862.6|9842.6|9861.4|9841.4|9862.6|9842.6|9861.4|9841.4|4
1651212990000|2022-04-29 06:16:30|9861.6|9841.6|9862.6|9842.6|9862.9|9842.9|9861.6|9841.6|6
1651213000000|2022-04-29 06:16:40|9862.4|9842.4|9862.6|9842.6|9862.9|9842.9|9862.4|9842.4|3
1651213010000|2022-04-29 06:16:50|9862.9|9842.9|9862.9|9842.9|9863.1|9843.1|9862.9|9842.9|5
1651213020000|2022-04-29 06:17:00|9863.1|9843.1|9863.1|9843.1|9863.1|9843.1|9863.1|9843.1|1
1651213030000|2022-04-29 06:17:10|9862.9|9842.9|9862.6|9842.6|9863.4|9843.4|9862.6|9842.6|9
1651213040000|2022-04-29 06:17:20|9862.4|9842.4|9863.6|9843.6|9863.6|9843.6|9860.9|9840.9|7
1651213050000|2022-04-29 06:17:30|9864.1|9844.1|9863.1|9843.1|9864.4|9844.4|9863.1|9843.1|6
1651213060000|2022-04-29 06:17:40|9863.4|9843.4|9863.4|9843.4|9863.6|9843.6|9863.1|9843.1|9
1651213070000|2022-04-29 06:17:50|9863.1|9843.1|9862.9|9842.9|9863.1|9843.1|9862.4|9842.4|5
1651213080000|2022-04-29 06:18:00|9862.6|9842.6|9862.4|9842.4|9862.6|9842.6|9862.4|9842.4|4
1651213090000|2022-04-29 06:18:10|9862.6|9842.6|9863.9|9843.9|9863.9|9843.9|9862.6|9842.6|3
1651213100000|2022-04-29 06:18:20|9863.4|9843.4|9863.4|9843.4|9863.4|9843.4|9863.4|9843.4|1
1651213110000|2022-04-29 06:18:30|9863.1|9843.1|9862.4|9842.4|9863.9|9843.9|9862.4|9842.4|6
1651213120000|2022-04-29 06:18:40|9862.1|9842.1|9861.6|9841.6|9862.9|9842.9|9861.1|9841.1|7
1651213130000|2022-04-29 06:18:50|9861.9|9841.9|9863.1|9843.1|9863.4|9843.4|9861.9|9841.9|6
1651213150000|2022-04-29 06:19:10|9863.4|9843.4|9863.1|9843.1|9863.4|9843.4|9862.1|9842.1|6
1651213170000|2022-04-29 06:19:30|9862.9|9842.9|9861.9|9841.9|9862.9|9842.9|9861.9|9841.9|3
1651213180000|2022-04-29 06:19:40|9862.1|9842.1|9862.6|9842.6|9862.6|9842.6|9862.1|9842.1|6
1651213190000|2022-04-29 06:19:50|9862.9|9842.9|9863.9|9843.9|9864.1|9844.1|9862.9|9842.9|6
1651213200000|2022-04-29 06:20:00|9863.6|9843.6|9862.4|9842.4|9863.6|9843.6|9862.1|9842.1|9
1651213210000|2022-04-29 06:20:10|9862.6|9842.6|9863.4|9843.4|9864.4|9844.4|9862.6|9842.6|11
1651213220000|2022-04-29 06:20:20|9864.4|9844.4|9862.4|9842.4|9864.4|9844.4|9861.9|9841.9|11
1651213230000|2022-04-29 06:20:30|9862.6|9842.6|9863.4|9843.4|9863.4|9843.4|9862.6|9842.6|3
1651213240000|2022-04-29 06:20:40|9863.1|9843.1|9864.4|9844.4|9864.4|9844.4|9862.4|9842.4|9
1651213250000|2022-04-29 06:20:50|9864.1|9844.1|9864.6|9844.6|9864.6|9844.6|9864.1|9844.1|6
1651213260000|2022-04-29 06:21:00|9864.9|9844.9|9872.1|9852.1|9874.1|9854.1|9864.6|9844.6|21
1651213270000|2022-04-29 06:21:10|9871.9|9851.9|9874.1|9854.1|9875.9|9855.9|9871.9|9851.9|18
1651213280000|2022-04-29 06:21:20|9874.4|9854.4|9873.9|9853.9|9875.9|9855.9|9873.1|9853.1|17
1651213290000|2022-04-29 06:21:30|9873.4|9853.4|9874.4|9854.4|9876.1|9856.1|9872.9|9852.9|10
1651213300000|2022-04-29 06:21:40|9874.6|9854.6|9873.9|9853.9|9874.6|9854.6|9873.9|9853.9|8
1651213310000|2022-04-29 06:21:50|9874.4|9854.4|9876.1|9856.1|9876.1|9856.1|9872.6|9852.6|9
1651213320000|2022-04-29 06:22:00|9876.4|9856.4|9876.4|9856.4|9876.4|9856.4|9876.4|9856.4|1
1651213340000|2022-04-29 06:22:20|9876.1|9856.1|9875.1|9855.1|9876.1|9856.1|9874.9|9854.9|6
1651213350000|2022-04-29 06:22:30|9874.9|9854.9|9875.1|9855.1|9875.1|9855.1|9874.9|9854.9|2
1651213360000|2022-04-29 06:22:40|9875.6|9855.6|9875.9|9855.9|9875.9|9855.9|9875.6|9855.6|2
1651213370000|2022-04-29 06:22:50|9875.6|9855.6|9877.4|9857.4|9878.1|9858.1|9874.9|9854.9|8
1651213380000|2022-04-29 06:23:00|9877.6|9857.6|9880.1|9860.1|9880.1|9860.1|9877.6|9857.6|10
1651213390000|2022-04-29 06:23:10|9879.1|9859.1|9877.1|9857.1|9879.4|9859.4|9877.1|9857.1|8
1651213400000|2022-04-29 06:23:20|9877.6|9857.6|9875.9|9855.9|9877.9|9857.9|9875.9|9855.9|9
1651213410000|2022-04-29 06:23:30|9876.1|9856.1|9876.6|9856.6|9877.6|9857.6|9876.1|9856.1|8
1651213420000|2022-04-29 06:23:40|9876.4|9856.4|9878.9|9858.9|9879.1|9859.1|9876.4|9856.4|10
1651213430000|2022-04-29 06:23:50|9879.1|9859.1|9875.9|9855.9|9879.1|9859.1|9875.9|9855.9|9
1651213440000|2022-04-29 06:24:00|9876.1|9856.1|9881.4|9861.4|9881.4|9861.4|9876.1|9856.1|5
1651213450000|2022-04-29 06:24:10|9882.4|9862.4|9881.6|9861.6|9882.4|9862.4|9881.6|9861.6|3
1651213460000|2022-04-29 06:24:20|9882.6|9862.6|9882.6|9862.6|9883.4|9863.4|9882.6|9862.6|7
1651213470000|2022-04-29 06:24:30|9883.1|9863.1|9883.1|9863.1|9884.6|9864.6|9882.6|9862.6|11
1651213480000|2022-04-29 06:24:40|9882.9|9862.9|9879.4|9859.4|9882.9|9862.9|9878.9|9858.9|12
1651213490000|2022-04-29 06:24:50|9878.1|9858.1|9877.4|9857.4|9879.1|9859.1|9877.4|9857.4|12
1651213500000|2022-04-29 06:25:00|9877.6|9857.6|9877.4|9857.4|9877.6|9857.6|9876.6|9856.6|8
1651213510000|2022-04-29 06:25:10|9876.9|9856.9|9875.4|9855.4|9876.9|9856.9|9875.1|9855.1|19
1651213520000|2022-04-29 06:25:20|9875.1|9855.1|9875.1|9855.1|9875.4|9855.4|9875.1|9855.1|3
1651213530000|2022-04-29 06:25:30|9874.9|9854.9|9875.9|9855.9|9875.9|9855.9|9874.6|9854.6|3
1651213540000|2022-04-29 06:25:40|9876.1|9856.1|9876.6|9856.6|9877.4|9857.4|9876.1|9856.1|10
1651213550000|2022-04-29 06:25:50|9877.1|9857.1|9876.6|9856.6|9877.4|9857.4|9876.6|9856.6|5
1651213560000|2022-04-29 06:26:00|9876.4|9856.4|9872.9|9852.9|9876.4|9856.4|9872.4|9852.4|15
1651213570000|2022-04-29 06:26:10|9873.1|9853.1|9872.9|9852.9|9873.4|9853.4|9871.9|9851.9|8
1651213580000|2022-04-29 06:26:20|9873.4|9853.4|9873.6|9853.6|9873.6|9853.6|9873.4|9853.4|2
1651213590000|2022-04-29 06:26:30|9875.6|9855.6|9874.4|9854.4|9875.6|9855.6|9873.4|9853.4|6
1651213600000|2022-04-29 06:26:40|9874.1|9854.1|9874.4|9854.4|9874.4|9854.4|9873.9|9853.9|6
1651213610000|2022-04-29 06:26:50|9874.1|9854.1|9870.4|9850.4|9874.4|9854.4|9870.4|9850.4|12
1651213620000|2022-04-29 06:27:00|9870.1|9850.1|9868.6|9848.6|9870.4|9850.4|9868.4|9848.4|12
1651213630000|2022-04-29 06:27:10|9868.9|9848.9|9868.9|9848.9|9869.1|9849.1|9868.6|9848.6|9
1651213640000|2022-04-29 06:27:20|9869.9|9849.9|9870.6|9850.6|9870.6|9850.6|9869.9|9849.9|4
1651213650000|2022-04-29 06:27:30|9870.4|9850.4|9870.4|9850.4|9870.4|9850.4|9870.4|9850.4|1
1651213660000|2022-04-29 06:27:40|9869.9|9849.9|9870.1|9850.1|9870.6|9850.6|9869.4|9849.4|8
1651213670000|2022-04-29 06:27:50|9870.4|9850.4|9870.1|9850.1|9870.4|9850.4|9869.9|9849.9|3
1651213680000|2022-04-29 06:28:00|9870.6|9850.6|9872.4|9852.4|9873.6|9853.6|9870.6|9850.6|14
1651213690000|2022-04-29 06:28:10|9872.6|9852.6|9871.1|9851.1|9872.9|9852.9|9871.1|9851.1|5
1651213700000|2022-04-29 06:28:20|9871.6|9851.6|9871.6|9851.6|9871.6|9851.6|9871.6|9851.6|1
1651213710000|2022-04-29 06:28:30|9871.9|9851.9|9872.4|9852.4|9873.1|9853.1|9871.9|9851.9|6
1651213720000|2022-04-29 06:28:40|9872.9|9852.9|9872.1|9852.1|9873.1|9853.1|9871.9|9851.9|6
1651213730000|2022-04-29 06:28:50|9871.9|9851.9|9872.6|9852.6|9872.6|9852.6|9871.9|9851.9|3
1651213740000|2022-04-29 06:29:00|9872.4|9852.4|9869.4|9849.4|9872.6|9852.6|9868.4|9848.4|11
1651213750000|2022-04-29 06:29:10|9869.6|9849.6|9872.9|9852.9|9872.9|9852.9|9869.6|9849.6|8
1651213760000|2022-04-29 06:29:20|9873.4|9853.4|9873.1|9853.1|9873.4|9853.4|9873.1|9853.1|2
1651213770000|2022-04-29 06:29:30|9873.4|9853.4|9873.1|9853.1|9873.4|9853.4|9872.9|9852.9|3
1651213790000|2022-04-29 06:29:50|9872.9|9852.9|9871.6|9851.6|9872.9|9852.9|9871.4|9851.4|6
1651213800000|2022-04-29 06:30:00|9871.9|9851.9|9870.6|9850.6|9874.1|9854.1|9870.6|9850.6|11
1651213810000|2022-04-29 06:30:10|9870.9|9850.9|9864.1|9844.1|9870.9|9850.9|9863.8|9843.8|13
1651213820000|2022-04-29 06:30:20|9864.9|9844.9|9864.4|9844.4|9864.9|9844.9|9864.1|9844.1|7
1651213830000|2022-04-29 06:30:30|9865.4|9845.4|9864.1|9844.1|9865.4|9845.4|9863.4|9843.4|8
1651213840000|2022-04-29 06:30:40|9864.6|9844.6|9864.9|9844.9|9864.9|9844.9|9863.6|9843.6|8
1651213850000|2022-04-29 06:30:50|9864.6|9844.6|9864.4|9844.4|9864.6|9844.6|9864.4|9844.4|4
1651213860000|2022-04-29 06:31:00|9863.9|9843.9|9864.6|9844.6|9864.9|9844.9|9861.6|9841.6|13
1651213870000|2022-04-29 06:31:10|9864.1|9844.1|9863.1|9843.1|9864.4|9844.4|9863.1|9843.1|3
1651213890000|2022-04-29 06:31:30|9862.9|9842.9|9866.4|9846.4|9866.4|9846.4|9862.6|9842.6|13
1651213900000|2022-04-29 06:31:40|9866.1|9846.1|9865.6|9845.6|9866.1|9846.1|9865.1|9845.1|5
1651213910000|2022-04-29 06:31:50|9866.1|9846.1|9866.9|9846.9|9867.1|9847.1|9866.1|9846.1|7
1651213920000|2022-04-29 06:32:00|9866.6|9846.6|9869.1|9849.1|9869.4|9849.4|9866.1|9846.1|9
1651213930000|2022-04-29 06:32:10|9867.6|9847.6|9867.6|9847.6|9867.6|9847.6|9867.4|9847.4|5
1651213940000|2022-04-29 06:32:20|9867.4|9847.4|9865.6|9845.6|9867.4|9847.4|9865.6|9845.6|6
1651213950000|2022-04-29 06:32:30|9865.9|9845.9|9865.6|9845.6|9865.9|9845.9|9865.1|9845.1|6
1651213960000|2022-04-29 06:32:40|9865.4|9845.4|9865.9|9845.9|9865.9|9845.9|9865.4|9845.4|3
1651213970000|2022-04-29 06:32:50|9866.1|9846.1|9867.4|9847.4|9868.6|9848.6|9866.1|9846.1|7
1651213980000|2022-04-29 06:33:00|9866.4|9846.4|9864.9|9844.9|9866.4|9846.4|9864.9|9844.9|6
1651213990000|2022-04-29 06:33:10|9865.1|9845.1|9866.4|9846.4|9866.4|9846.4|9865.1|9845.1|2
1651214000000|2022-04-29 06:33:20|9866.6|9846.6|9868.9|9848.9|9868.9|9848.9|9866.6|9846.6|5
1651214010000|2022-04-29 06:33:30|9868.4|9848.4|9866.9|9846.9|9868.6|9848.6|9866.9|9846.9|4
1651214020000|2022-04-29 06:33:40|9866.1|9846.1|9865.1|9845.1|9868.4|9848.4|9865.1|9845.1|12
1651214030000|2022-04-29 06:33:50|9864.6|9844.6|9864.9|9844.9|9864.9|9844.9|9864.6|9844.6|2
1651214040000|2022-04-29 06:34:00|9864.4|9844.4|9864.9|9844.9|9864.9|9844.9|9863.9|9843.9|4
1651214050000|2022-04-29 06:34:10|9865.1|9845.1|9864.9|9844.9|9866.6|9846.6|9864.4|9844.4|5
1651214080000|2022-04-29 06:34:40|9864.6|9844.6|9863.1|9843.1|9864.6|9844.6|9863.1|9843.1|3
1651214090000|2022-04-29 06:34:50|9862.9|9842.9|9862.9|9842.9|9862.9|9842.9|9862.9|9842.9|1
1651214100000|2022-04-29 06:35:00|9862.6|9842.6|9860.9|9840.9|9862.6|9842.6|9860.9|9840.9|3
1651214110000|2022-04-29 06:35:10|9862.1|9842.1|9862.9|9842.9|9862.9|9842.9|9862.1|9842.1|2
1651214130000|2022-04-29 06:35:30|9863.1|9843.1|9863.4|9843.4|9863.4|9843.4|9863.1|9843.1|2
1651214140000|2022-04-29 06:35:40|9863.1|9843.1|9866.4|9846.4|9866.9|9846.9|9863.1|9843.1|7
1651214150000|2022-04-29 06:35:50|9866.6|9846.6|9867.9|9847.9|9868.1|9848.1|9866.6|9846.6|6
1651214160000|2022-04-29 06:36:00|9867.6|9847.6|9864.6|9844.6|9867.6|9847.6|9864.6|9844.6|5
1651214170000|2022-04-29 06:36:10|9865.1|9845.1|9865.9|9845.9|9866.1|9846.1|9865.1|9845.1|6
1651214180000|2022-04-29 06:36:20|9866.1|9846.1|9869.1|9849.1|9869.1|9849.1|9866.1|9846.1|12
1651214190000|2022-04-29 06:36:30|9870.6|9850.6|9870.9|9850.9|9871.1|9851.1|9870.1|9850.1|8
1651214200000|2022-04-29 06:36:40|9871.1|9851.1|9869.6|9849.6|9871.4|9851.4|9869.4|9849.4|13
1651214210000|2022-04-29 06:36:50|9869.4|9849.4|9869.4|9849.4|9869.6|9849.6|9869.4|9849.4|7
1651214220000|2022-04-29 06:37:00|9869.1|9849.1|9869.1|9849.1|9869.1|9849.1|9868.4|9848.4|6
1651214230000|2022-04-29 06:37:10|9869.6|9849.6|9869.1|9849.1|9869.6|9849.6|9868.9|9848.9|4
1651214240000|2022-04-29 06:37:20|9869.4|9849.4|9870.9|9850.9|9870.9|9850.9|9869.4|9849.4|6
1651214270000|2022-04-29 06:37:50|9870.4|9850.4|9870.9|9850.9|9871.1|9851.1|9870.4|9850.4|6
1651214280000|2022-04-29 06:38:00|9870.6|9850.6|9873.9|9853.9|9874.6|9854.6|9870.6|9850.6|7
1651214290000|2022-04-29 06:38:10|9872.4|9852.4|9873.9|9853.9|9874.6|9854.6|9872.4|9852.4|5
1651214300000|2022-04-29 06:38:20|9873.4|9853.4|9875.1|9855.1|9877.1|9857.1|9873.4|9853.4|10
1651214310000|2022-04-29 06:38:30|9875.4|9855.4|9873.9|9853.9|9875.4|9855.4|9873.6|9853.6|7
1651214320000|2022-04-29 06:38:40|9873.6|9853.6|9870.4|9850.4|9873.6|9853.6|9870.4|9850.4|10
1651214330000|2022-04-29 06:38:50|9871.1|9851.1|9869.9|9849.9|9871.1|9851.1|9869.9|9849.9|5
1651214340000|2022-04-29 06:39:00|9870.6|9850.6|9873.9|9853.9|9873.9|9853.9|9870.6|9850.6|9
1651214350000|2022-04-29 06:39:10|9874.4|9854.4|9875.1|9855.1|9875.1|9855.1|9874.4|9854.4|2
1651214360000|2022-04-29 06:39:20|9875.4|9855.4|9876.4|9856.4|9876.4|9856.4|9875.4|9855.4|4
1651214370000|2022-04-29 06:39:30|9875.9|9855.9|9873.1|9853.1|9875.9|9855.9|9873.1|9853.1|7
1651214380000|2022-04-29 06:39:40|9873.4|9853.4|9873.4|9853.4|9873.4|9853.4|9872.9|9852.9|3
1651214390000|2022-04-29 06:39:50|9873.1|9853.1|9871.4|9851.4|9873.1|9853.1|9869.6|9849.6|9
1651214400000|2022-04-29 06:40:00|9871.9|9851.9|9871.9|9851.9|9872.1|9852.1|9871.4|9851.4|5
1651214410000|2022-04-29 06:40:10|9871.6|9851.6|9869.4|9849.4|9872.1|9852.1|9869.4|9849.4|8
1651214420000|2022-04-29 06:40:20|9870.1|9850.1|9868.1|9848.1|9870.1|9850.1|9868.1|9848.1|3
1651214430000|2022-04-29 06:40:30|9867.9|9847.9|9868.1|9848.1|9868.1|9848.1|9866.4|9846.4|9
1651214440000|2022-04-29 06:40:40|9867.6|9847.6|9866.9|9846.9|9867.6|9847.6|9866.9|9846.9|2
1651214450000|2022-04-29 06:40:50|9867.4|9847.4|9868.4|9848.4|9868.4|9848.4|9867.4|9847.4|3
1651214460000|2022-04-29 06:41:00|9867.6|9847.6|9866.1|9846.1|9867.6|9847.6|9865.6|9845.6|10
1651214470000|2022-04-29 06:41:10|9865.9|9845.9|9865.9|9845.9|9866.4|9846.4|9865.4|9845.4|7
1651214480000|2022-04-29 06:41:20|9865.6|9845.6|9864.9|9844.9|9865.6|9845.6|9864.9|9844.9|4
1651214490000|2022-04-29 06:41:30|9864.6|9844.6|9864.6|9844.6|9864.6|9844.6|9864.6|9844.6|1
1651214500000|2022-04-29 06:41:40|9864.9|9844.9|9864.4|9844.4|9864.9|9844.9|9864.4|9844.4|7
1651214510000|2022-04-29 06:41:50|9864.6|9844.6|9864.4|9844.4|9864.9|9844.9|9864.4|9844.4|6
1651214520000|2022-04-29 06:42:00|9864.6|9844.6|9864.4|9844.4|9864.6|9844.6|9864.4|9844.4|2
1651214530000|2022-04-29 06:42:10|9863.9|9843.9|9864.6|9844.6|9864.6|9844.6|9863.9|9843.9|4
1651214540000|2022-04-29 06:42:20|9864.4|9844.4|9863.4|9843.4|9864.4|9844.4|9863.4|9843.4|3
1651214550000|2022-04-29 06:42:30|9863.1|9843.1|9861.1|9841.1|9863.4|9843.4|9861.1|9841.1|8
1651214560000|2022-04-29 06:42:40|9860.6|9840.6|9860.6|9840.6|9862.6|9842.6|9860.6|9840.6|7
1651214570000|2022-04-29 06:42:50|9859.6|9839.6|9858.4|9838.4|9860.6|9840.6|9857.6|9837.6|10
1651214580000|2022-04-29 06:43:00|9858.6|9838.6|9861.1|9841.1|9861.1|9841.1|9858.6|9838.6|9
1651214590000|2022-04-29 06:43:10|9861.4|9841.4|9862.9|9842.9|9862.9|9842.9|9861.4|9841.4|9
1651214600000|2022-04-29 06:43:20|9863.1|9843.1|9867.4|9847.4|9867.6|9847.6|9863.1|9843.1|10
1651214610000|2022-04-29 06:43:30|9867.1|9847.1|9867.1|9847.1|9867.9|9847.9|9866.4|9846.4|8
1651214620000|2022-04-29 06:43:40|9867.6|9847.6|9867.1|9847.1|9867.6|9847.6|9867.1|9847.1|2
1651214630000|2022-04-29 06:43:50|9866.9|9846.9|9868.1|9848.1|9868.1|9848.1|9866.6|9846.6|5
1651214640000|2022-04-29 06:44:00|9867.6|9847.6|9865.6|9845.6|9867.6|9847.6|9865.4|9845.4|7
1651214650000|2022-04-29 06:44:10|9865.9|9845.9|9865.9|9845.9|9866.4|9846.4|9865.9|9845.9|4
1651214660000|2022-04-29 06:44:20|9866.9|9846.9|9865.4|9845.4|9866.9|9846.9|9865.1|9845.1|6
1651214670000|2022-04-29 06:44:30|9864.6|9844.6|9866.9|9846.9|9866.9|9846.9|9864.6|9844.6|11
1651214680000|2022-04-29 06:44:40|9866.6|9846.6|9868.1|9848.1|9868.1|9848.1|9866.6|9846.6|9
1651214690000|2022-04-29 06:44:50|9868.9|9848.9|9868.9|9848.9|9869.1|9849.1|9868.9|9848.9|5
1651214700000|2022-04-29 06:45:00|9869.4|9849.4|9868.6|9848.6|9869.4|9849.4|9868.6|9848.6|3
1651214710000|2022-04-29 06:45:10|9868.9|9848.9|9868.9|9848.9|9868.9|9848.9|9868.9|9848.9|1
1651214720000|2022-04-29 06:45:20|9869.4|9849.4|9869.4|9849.4|9869.9|9849.9|9869.4|9849.4|3
1651214730000|2022-04-29 06:45:30|9871.9|9851.9|9873.1|9853.1|9873.6|9853.6|9871.9|9851.9|12
1651214740000|2022-04-29 06:45:40|9871.6|9851.6|9872.9|9852.9|9873.1|9853.1|9871.6|9851.6|7
1651214750000|2022-04-29 06:45:50|9872.6|9852.6|9872.6|9852.6|9874.4|9854.4|9872.4|9852.4|11
1651214760000|2022-04-29 06:46:00|9872.9|9852.9|9871.4|9851.4|9872.9|9852.9|9871.4|9851.4|6
1651214770000|2022-04-29 06:46:10|9870.9|9850.9|9872.6|9852.6|9872.6|9852.6|9870.9|9850.9|10
1651214780000|2022-04-29 06:46:20|9873.4|9853.4|9873.1|9853.1|9873.9|9853.9|9873.1|9853.1|8
1651214790000|2022-04-29 06:46:30|9873.4|9853.4|9871.6|9851.6|9873.6|9853.6|9871.6|9851.6|12
1651214800000|2022-04-29 06:46:40|9872.1|9852.1|9870.9|9850.9|9872.1|9852.1|9870.4|9850.4|7
1651214810000|2022-04-29 06:46:50|9870.4|9850.4|9869.9|9849.9|9870.4|9850.4|9869.1|9849.1|6
1651214820000|2022-04-29 06:47:00|9870.4|9850.4|9871.9|9851.9|9871.9|9851.9|9870.4|9850.4|5
1651214830000|2022-04-29 06:47:10|9870.1|9850.1|9870.1|9850.1|9870.4|9850.4|9869.6|9849.6|6
1651214840000|2022-04-29 06:47:20|9869.9|9849.9|9870.9|9850.9|9871.1|9851.1|9868.9|9848.9|12
1651214850000|2022-04-29 06:47:30|9871.4|9851.4|9870.6|9850.6|9873.4|9853.4|9870.6|9850.6|6
1651214860000|2022-04-29 06:47:40|9870.4|9850.4|9868.6|9848.6|9870.4|9850.4|9868.6|9848.6|7
1651214870000|2022-04-29 06:47:50|9868.9|9848.9|9868.9|9848.9|9868.9|9848.9|9868.9|9848.9|1
1651214880000|2022-04-29 06:48:00|9869.4|9849.4|9870.1|9850.1|9870.1|9850.1|9869.1|9849.1|5
1651214890000|2022-04-29 06:48:10|9870.4|9850.4|9870.4|9850.4|9870.9|9850.9|9870.4|9850.4|4
1651214900000|2022-04-29 06:48:20|9870.1|9850.1|9868.6|9848.6|9870.1|9850.1|9868.6|9848.6|3
1651214910000|2022-04-29 06:48:30|9867.6|9847.6|9867.1|9847.1|9867.6|9847.6|9866.9|9846.9|5
1651214920000|2022-04-29 06:48:40|9866.9|9846.9|9865.1|9845.1|9866.9|9846.9|9865.1|9845.1|4
1651214930000|2022-04-29 06:48:50|9865.4|9845.4|9866.6|9846.6|9866.6|9846.6|9865.4|9845.4|3
1651214940000|2022-04-29 06:49:00|9868.1|9848.1|9869.1|9849.1|9869.4|9849.4|9868.1|9848.1|6
1651214950000|2022-04-29 06:49:10|9868.9|9848.9|9867.9|9847.9|9868.9|9848.9|9867.9|9847.9|4
1651214960000|2022-04-29 06:49:20|9868.4|9848.4|9869.1|9849.1|9869.1|9849.1|9868.4|9848.4|3
1651214970000|2022-04-29 06:49:30|9868.9|9848.9|9868.6|9848.6|9868.9|9848.9|9868.6|9848.6|2
1651214980000|2022-04-29 06:49:40|9868.1|9848.1|9871.9|9851.9|9871.9|9851.9|9868.1|9848.1|8
1651214990000|2022-04-29 06:49:50|9872.1|9852.1|9871.6|9851.6|9872.9|9852.9|9871.6|9851.6|6
1651215000000|2022-04-29 06:50:00|9871.1|9851.1|9872.9|9852.9|9872.9|9852.9|9871.1|9851.1|7
1651215010000|2022-04-29 06:50:10|9873.1|9853.1|9875.9|9855.9|9875.9|9855.9|9873.1|9853.1|8
1651215020000|2022-04-29 06:50:20|9875.6|9855.6|9873.4|9853.4|9875.9|9855.9|9873.4|9853.4|8
1651215030000|2022-04-29 06:50:30|9873.6|9853.6|9879.9|9859.9|9880.9|9860.9|9873.6|9853.6|13
1651215040000|2022-04-29 06:50:40|9879.4|9859.4|9877.1|9857.1|9879.6|9859.6|9877.1|9857.1|8
1651215060000|2022-04-29 06:51:00|9877.6|9857.6|9880.6|9860.6|9880.6|9860.6|9877.6|9857.6|7
1651215070000|2022-04-29 06:51:10|9880.9|9860.9|9879.1|9859.1|9880.9|9860.9|9878.6|9858.6|9
1651215080000|2022-04-29 06:51:20|9878.9|9858.9|9878.4|9858.4|9879.6|9859.6|9877.6|9857.6|11
1651215100000|2022-04-29 06:51:40|9878.1|9858.1|9878.1|9858.1|9878.1|9858.1|9878.1|9858.1|1
1651215120000|2022-04-29 06:52:00|9877.6|9857.6|9877.9|9857.9|9877.9|9857.9|9877.6|9857.6|2
1651215140000|2022-04-29 06:52:20|9877.6|9857.6|9878.1|9858.1|9878.1|9858.1|9875.6|9855.6|9
1651215150000|2022-04-29 06:52:30|9877.9|9857.9|9877.6|9857.6|9877.9|9857.9|9877.4|9857.4|4
1651215160000|2022-04-29 06:52:40|9877.9|9857.9|9878.1|9858.1|9878.1|9858.1|9877.9|9857.9|2
1651215170000|2022-04-29 06:52:50|9878.4|9858.4|9878.6|9858.6|9878.9|9858.9|9878.4|9858.4|4
1651215180000|2022-04-29 06:53:00|9878.1|9858.1|9877.1|9857.1|9878.1|9858.1|9877.1|9857.1|7
1651215190000|2022-04-29 06:53:10|9876.9|9856.9|9875.9|9855.9|9876.9|9856.9|9875.9|9855.9|3
1651215200000|2022-04-29 06:53:20|9875.6|9855.6|9873.4|9853.4|9875.9|9855.9|9873.4|9853.4|7
1651215210000|2022-04-29 06:53:30|9873.6|9853.6|9872.9|9852.9|9873.6|9853.6|9872.9|9852.9|5
1651215220000|2022-04-29 06:53:40|9873.4|9853.4|9872.9|9852.9|9874.9|9854.9|9872.4|9852.4|12
1651215230000|2022-04-29 06:53:50|9874.1|9854.1|9873.4|9853.4|9874.1|9854.1|9873.4|9853.4|9
1651215240000|2022-04-29 06:54:00|9872.9|9852.9|9870.1|9850.1|9872.9|9852.9|9870.1|9850.1|10
1651215250000|2022-04-29 06:54:10|9869.4|9849.4|9871.4|9851.4|9871.4|9851.4|9869.4|9849.4|12
1651215260000|2022-04-29 06:54:20|9871.1|9851.1|9873.6|9853.6|9873.6|9853.6|9871.1|9851.1|8
1651215270000|2022-04-29 06:54:30|9873.9|9853.9|9873.6|9853.6|9874.1|9854.1|9872.6|9852.6|15
1651215280000|2022-04-29 06:54:40|9873.1|9853.1|9872.6|9852.6|9873.1|9853.1|9872.6|9852.6|3
1651215290000|2022-04-29 06:54:50|9872.4|9852.4|9870.4|9850.4|9872.4|9852.4|9869.6|9849.6|6
1651215300000|2022-04-29 06:55:00|9869.4|9849.4|9868.9|9848.9|9869.4|9849.4|9868.4|9848.4|6
1651215310000|2022-04-29 06:55:10|9864.1|9854.1|9865.1|9855.1|9865.1|9855.1|9863.6|9853.6|9
1651215320000|2022-04-29 06:55:20|9865.4|9855.4|9863.4|9853.4|9865.6|9855.6|9863.4|9853.4|12
1651215330000|2022-04-29 06:55:30|9863.6|9853.6|9862.6|9852.6|9863.6|9853.6|9862.6|9852.6|10
1651215340000|2022-04-29 06:55:40|9863.4|9853.4|9859.1|9849.1|9863.4|9853.4|9859.1|9849.1|10
1651215350000|2022-04-29 06:55:50|9859.4|9849.4|9860.4|9850.4|9861.4|9851.4|9858.6|9848.6|10
1651215360000|2022-04-29 06:56:00|9860.6|9850.6|9861.1|9851.1|9861.9|9851.9|9860.6|9850.6|8
1651215370000|2022-04-29 06:56:10|9861.4|9851.4|9859.6|9849.6|9861.6|9851.6|9859.6|9849.6|6
1651215380000|2022-04-29 06:56:20|9859.1|9849.1|9859.4|9849.4|9859.4|9849.4|9858.9|9848.9|7
1651215390000|2022-04-29 06:56:30|9859.1|9849.1|9859.6|9849.6|9860.4|9850.4|9859.1|9849.1|6
1651215400000|2022-04-29 06:56:40|9859.4|9849.4|9857.9|9847.9|9859.4|9849.4|9856.9|9846.9|7
1651215410000|2022-04-29 06:56:50|9858.1|9848.1|9855.9|9845.9|9858.4|9848.4|9854.6|9844.6|17
1651215420000|2022-04-29 06:57:00|9855.6|9845.6|9856.9|9846.9|9856.9|9846.9|9854.9|9844.9|12
1651215430000|2022-04-29 06:57:10|9857.1|9847.1|9856.9|9846.9|9857.1|9847.1|9856.9|9846.9|2
1651215440000|2022-04-29 06:57:20|9856.4|9846.4|9855.9|9845.9|9856.4|9846.4|9855.9|9845.9|2
1651215450000|2022-04-29 06:57:30|9856.1|9846.1|9855.1|9845.1|9856.1|9846.1|9855.1|9845.1|6
1651215460000|2022-04-29 06:57:40|9854.9|9844.9|9857.6|9847.6|9857.6|9847.6|9854.9|9844.9|8
1651215470000|2022-04-29 06:57:50|9857.9|9847.9|9858.4|9848.4|9859.1|9849.1|9857.9|9847.9|8
1651215480000|2022-04-29 06:58:00|9858.6|9848.6|9856.1|9846.1|9858.6|9848.6|9856.1|9846.1|4
1651215490000|2022-04-29 06:58:10|9856.4|9846.4|9854.9|9844.9|9856.4|9846.4|9854.9|9844.9|6
1651215500000|2022-04-29 06:58:20|9855.1|9845.1|9856.4|9846.4|9856.6|9846.6|9853.9|9843.9|10
1651215510000|2022-04-29 06:58:30|9855.9|9845.9|9851.6|9841.6|9855.9|9845.9|9851.6|9841.6|15
1651215520000|2022-04-29 06:58:40|9851.9|9841.9|9851.6|9841.6|9852.4|9842.4|9850.9|9840.9|8
1651215530000|2022-04-29 06:58:50|9852.1|9842.1|9850.1|9840.1|9852.6|9842.6|9850.1|9840.1|10
1651215540000|2022-04-29 06:59:00|9849.9|9839.9|9852.1|9842.1|9852.1|9842.1|9849.9|9839.9|7
1651215550000|2022-04-29 06:59:10|9852.4|9842.4|9852.4|9842.4|9852.4|9842.4|9852.4|9842.4|1
1651215560000|2022-04-29 06:59:20|9853.1|9843.1|9856.4|9846.4|9856.4|9846.4|9853.1|9843.1|9
1651215570000|2022-04-29 06:59:30|9856.1|9846.1|9854.6|9844.6|9856.1|9846.1|9854.6|9844.6|6
1651215580000|2022-04-29 06:59:40|9854.9|9844.9|9853.4|9843.4|9855.6|9845.6|9853.4|9843.4|7
1651215590000|2022-04-29 06:59:50|9852.4|9842.4|9851.6|9841.6|9853.4|9843.4|9851.4|9841.4|8
1651215600000|2022-04-29 07:00:00|9849.9|9839.9|9848.9|9838.9|9850.6|9840.6|9846.9|9836.9|14
1651215610000|2022-04-29 07:00:10|9849.1|9839.1|9850.1|9840.1|9850.9|9840.9|9848.9|9838.9|11
1651215620000|2022-04-29 07:00:20|9849.9|9839.9|9849.9|9839.9|9850.1|9840.1|9849.9|9839.9|5
1651215630000|2022-04-29 07:00:30|9848.6|9838.6|9845.6|9835.6|9848.6|9838.6|9845.6|9835.6|7
1651215640000|2022-04-29 07:00:40|9845.4|9835.4|9835.9|9825.9|9845.4|9835.4|9835.9|9825.9|14
1651215650000|2022-04-29 07:00:50|9835.6|9825.6|9838.6|9828.6|9839.4|9829.4|9835.6|9825.6|8
1651215660000|2022-04-29 07:01:00|9838.9|9828.9|9836.4|9826.4|9838.9|9828.9|9836.1|9826.1|12
1651215670000|2022-04-29 07:01:10|9836.6|9826.6|9835.6|9825.6|9836.9|9826.9|9833.4|9823.4|9
1651215680000|2022-04-29 07:01:20|9835.4|9825.4|9840|9830|9840.1|9830.1|9835.4|9825.4|6
1651215690000|2022-04-29 07:01:30|9839.8|9829.8|9838.6|9828.6|9840.1|9830.1|9838.6|9828.6|11
1651215700000|2022-04-29 07:01:40|9838.4|9828.4|9841.1|9831.1|9841.1|9831.1|9837.4|9827.4|7
1651215710000|2022-04-29 07:01:50|9841.4|9831.4|9841.4|9831.4|9842.4|9832.4|9841.4|9831.4|6
1651215720000|2022-04-29 07:02:00|9841.6|9831.6|9839.6|9829.6|9842.6|9832.6|9839.6|9829.6|6
1651215730000|2022-04-29 07:02:10|9839.4|9829.4|9836.4|9826.4|9839.4|9829.4|9836.4|9826.4|4
1651215740000|2022-04-29 07:02:20|9836.1|9826.1|9836.4|9826.4|9836.4|9826.4|9836.1|9826.1|4
1651215750000|2022-04-29 07:02:30|9834.9|9824.9|9831.6|9821.6|9835.9|9825.9|9831.6|9821.6|9
1651215760000|2022-04-29 07:02:40|9831.9|9821.9|9830.4|9820.4|9832.6|9822.6|9830.4|9820.4|10
1651215770000|2022-04-29 07:02:50|9830.6|9820.6|9833.1|9823.1|9833.1|9823.1|9830.6|9820.6|11
1651215780000|2022-04-29 07:03:00|9832.4|9822.4|9828.1|9818.1|9834.6|9824.6|9826.4|9816.4|9
1651215790000|2022-04-29 07:03:10|9829.6|9819.6|9826.6|9816.6|9830.9|9820.9|9826.6|9816.6|12
1651215800000|2022-04-29 07:03:20|9826.9|9816.9|9828.1|9818.1|9828.4|9818.4|9826.9|9816.9|8
1651215810000|2022-04-29 07:03:30|9828.9|9818.9|9830.6|9820.6|9830.6|9820.6|9828.9|9818.9|2
1651215820000|2022-04-29 07:03:40|9828.4|9818.4|9827.1|9817.1|9828.4|9818.4|9826.6|9816.6|6
1651215830000|2022-04-29 07:03:50|9826.9|9816.9|9822.9|9812.9|9827.1|9817.1|9822.9|9812.9|7
1651215840000|2022-04-29 07:04:00|9823.1|9813.1|9824.4|9814.4|9824.6|9814.6|9823.1|9813.1|9
1651215850000|2022-04-29 07:04:10|9823.9|9813.9|9823.4|9813.4|9827.9|9817.9|9823.4|9813.4|14
1651215860000|2022-04-29 07:04:20|9823.6|9813.6|9823.1|9813.1|9823.6|9813.6|9822.9|9812.9|11
1651215870000|2022-04-29 07:04:30|9822.9|9812.9|9819.6|9809.6|9822.9|9812.9|9818.4|9808.4|9
1651215880000|2022-04-29 07:04:40|9821.4|9811.4|9820.6|9810.6|9821.4|9811.4|9820.4|9810.4|4
1651215890000|2022-04-29 07:04:50|9820.4|9810.4|9823.1|9813.1|9824.1|9814.1|9820.4|9810.4|9
1651215900000|2022-04-29 07:05:00|9823.4|9813.4|9829.1|9819.1|9829.1|9819.1|9823.4|9813.4|7
1651215910000|2022-04-29 07:05:10|9829.4|9819.4|9831.1|9821.1|9831.1|9821.1|9829.4|9819.4|3
1651215920000|2022-04-29 07:05:20|9831.4|9821.4|9833.1|9823.1|9833.4|9823.4|9831.4|9821.4|6
1651215930000|2022-04-29 07:05:30|9832.9|9822.9|9832.4|9822.4|9832.9|9822.9|9831.9|9821.9|3
1651215940000|2022-04-29 07:05:40|9832.6|9822.6|9834.6|9824.6|9835.6|9825.6|9832.6|9822.6|6
1651215950000|2022-04-29 07:05:50|9835.6|9825.6|9836.1|9826.1|9836.9|9826.9|9835.6|9825.6|7
1651215960000|2022-04-29 07:06:00|9834.9|9824.9|9833.9|9823.9|9836.1|9826.1|9833.9|9823.9|11
1651215970000|2022-04-29 07:06:10|9834.1|9824.1|9832.9|9822.9|9835.6|9825.6|9831.9|9821.9|10
1651215980000|2022-04-29 07:06:20|9832.6|9822.6|9832.1|9822.1|9832.6|9822.6|9832.1|9822.1|5
1651215990000|2022-04-29 07:06:30|9831.9|9821.9|9830.1|9820.1|9831.9|9821.9|9829.4|9819.4|5
1651216000000|2022-04-29 07:06:40|9829.9|9819.9|9826.6|9816.6|9829.9|9819.9|9826.6|9816.6|9
1651216010000|2022-04-29 07:06:50|9826.4|9816.4|9826.6|9816.6|9827.9|9817.9|9825.9|9815.9|9
1651216020000|2022-04-29 07:07:00|9826.9|9816.9|9829.1|9819.1|9829.6|9819.6|9826.9|9816.9|12
1651216030000|2022-04-29 07:07:10|9828.9|9818.9|9832.6|9822.6|9832.6|9822.6|9828.9|9818.9|4
1651216040000|2022-04-29 07:07:20|9834.4|9824.4|9834.6|9824.6|9834.6|9824.6|9833.9|9823.9|6
1651216050000|2022-04-29 07:07:30|9834.1|9824.1|9834.1|9824.1|9834.1|9824.1|9834.1|9824.1|1
1651216060000|2022-04-29 07:07:40|9833.9|9823.9|9833.9|9823.9|9833.9|9823.9|9833.9|9823.9|1
1651216070000|2022-04-29 07:07:50|9834.1|9824.1|9834.1|9824.1|9834.1|9824.1|9834.1|9824.1|1
1651216080000|2022-04-29 07:08:00|9833.1|9823.1|9835.9|9825.9|9835.9|9825.9|9832.6|9822.6|6
1651216090000|2022-04-29 07:08:10|9836.1|9826.1|9840.9|9830.9|9840.9|9830.9|9836.1|9826.1|11
1651216100000|2022-04-29 07:08:20|9840.6|9830.6|9840.4|9830.4|9840.6|9830.6|9839.4|9829.4|5
1651216110000|2022-04-29 07:08:30|9840.6|9830.6|9841.4|9831.4|9841.9|9831.9|9840.6|9830.6|7
1651216120000|2022-04-29 07:08:40|9840.9|9830.9|9840.6|9830.6|9840.9|9830.9|9840.6|9830.6|2
1651216130000|2022-04-29 07:08:50|9840.4|9830.4|9839.8|9829.8|9840.4|9830.4|9839.5|9829.5|4
1651216140000|2022-04-29 07:09:00|9839.9|9829.9|9840.9|9830.9|9841.1|9831.1|9839.9|9829.9|5
1651216150000|2022-04-29 07:09:10|9841.1|9831.1|9841.1|9831.1|9841.1|9831.1|9841.1|9831.1|1
1651216160000|2022-04-29 07:09:20|9841.4|9831.4|9841.9|9831.9|9841.9|9831.9|9841.4|9831.4|3
1651216170000|2022-04-29 07:09:30|9841.6|9831.6|9841.4|9831.4|9841.6|9831.6|9841.4|9831.4|2
1651216180000|2022-04-29 07:09:40|9841.1|9831.1|9836.1|9826.1|9841.1|9831.1|9836.1|9826.1|9
1651216190000|2022-04-29 07:09:50|9836.4|9826.4|9838.9|9828.9|9839.6|9829.6|9836.4|9826.4|8
1651216200000|2022-04-29 07:10:00|9839.1|9829.1|9841.4|9831.4|9841.4|9831.4|9839.1|9829.1|7
1651216210000|2022-04-29 07:10:10|9841.6|9831.6|9840.4|9830.4|9841.9|9831.9|9840.4|9830.4|4
1651216220000|2022-04-29 07:10:20|9840.1|9830.1|9839.9|9829.9|9840.1|9830.1|9839.9|9829.9|2
1651216230000|2022-04-29 07:10:30|9838.9|9828.9|9840.9|9830.9|9841.4|9831.4|9838.9|9828.9|11
1651216240000|2022-04-29 07:10:40|9841.1|9831.1|9839.6|9829.6|9842.4|9832.4|9839.6|9829.6|7
1651216250000|2022-04-29 07:10:50|9839.9|9829.9|9840.6|9830.6|9840.6|9830.6|9839.9|9829.9|2
1651216260000|2022-04-29 07:11:00|9840.4|9830.4|9840.1|9830.1|9840.4|9830.4|9839.9|9829.9|7
1651216270000|2022-04-29 07:11:10|9840.4|9830.4|9841.6|9831.6|9841.9|9831.9|9840.4|9830.4|6
1651216280000|2022-04-29 07:11:20|9841.1|9831.1|9832.1|9822.1|9841.1|9831.1|9832.1|9822.1|8
1651216290000|2022-04-29 07:11:30|9832.4|9822.4|9832.6|9822.6|9833.1|9823.1|9832.4|9822.4|3
1651216300000|2022-04-29 07:11:40|9832.4|9822.4|9832.4|9822.4|9832.6|9822.6|9831.9|9821.9|7
1651216310000|2022-04-29 07:11:50|9833.1|9823.1|9838.9|9828.9|9838.9|9828.9|9833.1|9823.1|4
1651216320000|2022-04-29 07:12:00|9839.1|9829.1|9837.6|9827.6|9839.4|9829.4|9837.4|9827.4|5
1651216330000|2022-04-29 07:12:10|9837.9|9827.9|9837.4|9827.4|9837.9|9827.9|9837.4|9827.4|3
1651216340000|2022-04-29 07:12:20|9836|9826|9831.6|9821.6|9836|9826|9831.6|9821.6|5
1651216350000|2022-04-29 07:12:30|9830.4|9820.4|9833.4|9823.4|9833.4|9823.4|9830.4|9820.4|6
1651216360000|2022-04-29 07:12:40|9833.6|9823.6|9833.9|9823.9|9833.9|9823.9|9833.6|9823.6|2
1651216370000|2022-04-29 07:12:50|9833.1|9823.1|9833.4|9823.4|9833.4|9823.4|9833.1|9823.1|2
1651216380000|2022-04-29 07:13:00|9833.6|9823.6|9834.1|9824.1|9834.4|9824.4|9831.4|9821.4|7
1651216390000|2022-04-29 07:13:10|9833.9|9823.9|9835.9|9825.9|9835.9|9825.9|9833.9|9823.9|4
1651216400000|2022-04-29 07:13:20|9836.1|9826.1|9833.4|9823.4|9836.6|9826.6|9833.1|9823.1|7
1651216410000|2022-04-29 07:13:30|9833.6|9823.6|9833.9|9823.9|9833.9|9823.9|9833.1|9823.1|6
1651216420000|2022-04-29 07:13:40|9834.1|9824.1|9833.4|9823.4|9834.6|9824.6|9833.4|9823.4|10
1651216430000|2022-04-29 07:13:50|9833.1|9823.1|9834.4|9824.4|9834.4|9824.4|9830.6|9820.6|9
1651216440000|2022-04-29 07:14:00|9834.1|9824.1|9835.4|9825.4|9836.9|9826.9|9834.1|9824.1|8
1651216450000|2022-04-29 07:14:10|9835.6|9825.6|9836.4|9826.4|9836.4|9826.4|9835.6|9825.6|6
1651216460000|2022-04-29 07:14:20|9836.6|9826.6|9836.6|9826.6|9836.6|9826.6|9836.6|9826.6|1
1651216470000|2022-04-29 07:14:30|9836.4|9826.4|9836.4|9826.4|9836.4|9826.4|9836.1|9826.1|3
1651216490000|2022-04-29 07:14:50|9835.9|9825.9|9836.1|9826.1|9836.1|9826.1|9835.9|9825.9|4
1651216500000|2022-04-29 07:15:00|9836.4|9826.4|9836.4|9826.4|9837.9|9827.9|9835.6|9825.6|12
1651216510000|2022-04-29 07:15:10|9836.6|9826.6|9836.4|9826.4|9837.6|9827.6|9836.4|9826.4|10
1651216520000|2022-04-29 07:15:20|9836.6|9826.6|9837.9|9827.9|9838.9|9828.9|9836.6|9826.6|10
1651216530000|2022-04-29 07:15:30|9838.1|9828.1|9837.9|9827.9|9838.1|9828.1|9837.9|9827.9|2
1651216540000|2022-04-29 07:15:40|9838.1|9828.1|9839.1|9829.1|9839.1|9829.1|9838.1|9828.1|4
1651216550000|2022-04-29 07:15:50|9837.9|9827.9|9839.1|9829.1|9839.1|9829.1|9837.9|9827.9|2
1651216560000|2022-04-29 07:16:00|9839.4|9829.4|9836.6|9826.6|9839.4|9829.4|9836.1|9826.1|13
1651216570000|2022-04-29 07:16:10|9836.1|9826.1|9836.4|9826.4|9836.4|9826.4|9836.1|9826.1|2
1651216580000|2022-04-29 07:16:20|9836.6|9826.6|9838.4|9828.4|9838.6|9828.6|9836.6|9826.6|5
1651216590000|2022-04-29 07:16:30|9838.6|9828.6|9838.9|9828.9|9838.9|9828.9|9838.6|9828.6|4
1651216600000|2022-04-29 07:16:40|9838.6|9828.6|9837.4|9827.4|9838.6|9828.6|9837.4|9827.4|4
1651216610000|2022-04-29 07:16:50|9837.1|9827.1|9837.4|9827.4|9837.4|9827.4|9836.1|9826.1|7
1651216620000|2022-04-29 07:17:00|9837.1|9827.1|9840.4|9830.4|9840.4|9830.4|9837.1|9827.1|6
1651216630000|2022-04-29 07:17:10|9840.6|9830.6|9841.1|9831.1|9841.4|9831.4|9840.6|9830.6|5
1651216640000|2022-04-29 07:17:20|9841.9|9831.9|9842.1|9832.1|9842.1|9832.1|9840.6|9830.6|8
1651216650000|2022-04-29 07:17:30|9841.6|9831.6|9840.1|9830.1|9841.6|9831.6|9840.1|9830.1|5
1651216660000|2022-04-29 07:17:40|9839.9|9829.9|9842.4|9832.4|9842.4|9832.4|9839.9|9829.9|4
1651216670000|2022-04-29 07:17:50|9841.9|9831.9|9840.9|9830.9|9841.9|9831.9|9840.6|9830.6|6
1651216680000|2022-04-29 07:18:00|9840.6|9830.6|9841.4|9831.4|9841.4|9831.4|9839.9|9829.9|7
1651216690000|2022-04-29 07:18:10|9841.6|9831.6|9840.6|9830.6|9842.6|9832.6|9840.6|9830.6|4
1651216700000|2022-04-29 07:18:20|9840.4|9830.4|9839.1|9829.1|9840.6|9830.6|9838.9|9828.9|8
1651216710000|2022-04-29 07:18:30|9839.4|9829.4|9839.1|9829.1|9839.4|9829.4|9838.9|9828.9|10
1651216720000|2022-04-29 07:18:40|9839.4|9829.4|9839.4|9829.4|9839.6|9829.6|9839.1|9829.1|5
1651216730000|2022-04-29 07:18:50|9839.6|9829.6|9841.6|9831.6|9841.6|9831.6|9839.4|9829.4|5
1651216740000|2022-04-29 07:19:00|9841.9|9831.9|9844.4|9834.4|9844.4|9834.4|9841.9|9831.9|5
1651216750000|2022-04-29 07:19:10|9844.1|9834.1|9844.4|9834.4|9844.4|9834.4|9844.1|9834.1|2
1651216760000|2022-04-29 07:19:20|9844.1|9834.1|9843.4|9833.4|9844.1|9834.1|9843.1|9833.1|6
1651216770000|2022-04-29 07:19:30|9843.6|9833.6|9843.4|9833.4|9844.1|9834.1|9842.1|9832.1|10
1651216780000|2022-04-29 07:19:40|9843.1|9833.1|9843.1|9833.1|9843.6|9833.6|9842.1|9832.1|14
1651216790000|2022-04-29 07:19:50|9842.9|9832.9|9843.1|9833.1|9844.4|9834.4|9842.9|9832.9|6
1651216800000|2022-04-29 07:20:00|9842.9|9832.9|9843.1|9833.1|9843.1|9833.1|9842.9|9832.9|2
1651216810000|2022-04-29 07:20:10|9843.4|9833.4|9843.9|9833.9|9843.9|9833.9|9843.4|9833.4|2
1651216820000|2022-04-29 07:20:20|9844.1|9834.1|9844.1|9834.1|9844.1|9834.1|9844.1|9834.1|1
1651216830000|2022-04-29 07:20:30|9843.9|9833.9|9844.1|9834.1|9844.1|9834.1|9843.9|9833.9|2
1651216850000|2022-04-29 07:20:50|9843.9|9833.9|9842.1|9832.1|9843.9|9833.9|9842.1|9832.1|4
1651216860000|2022-04-29 07:21:00|9841.9|9831.9|9840.6|9830.6|9841.9|9831.9|9840.4|9830.4|6
1651216870000|2022-04-29 07:21:10|9840.4|9830.4|9840.1|9830.1|9840.4|9830.4|9839.9|9829.9|10
1651216880000|2022-04-29 07:21:20|9839.1|9829.1|9838.9|9828.9|9840.4|9830.4|9838.9|9828.9|8
1651216890000|2022-04-29 07:21:30|9839.1|9829.1|9839.4|9829.4|9839.4|9829.4|9838.9|9828.9|5
1651216900000|2022-04-29 07:21:40|9839.1|9829.1|9838.9|9828.9|9839.9|9829.9|9838.6|9828.6|8
1651216910000|2022-04-29 07:21:50|9838.6|9828.6|9840.9|9830.9|9840.9|9830.9|9838.6|9828.6|4
1651216920000|2022-04-29 07:22:00|9838.9|9828.9|9839.4|9829.4|9839.4|9829.4|9838.9|9828.9|2
1651216930000|2022-04-29 07:22:10|9839.6|9829.6|9840.1|9830.1|9840.1|9830.1|9839.6|9829.6|2
1651216940000|2022-04-29 07:22:20|9840.6|9830.6|9840.9|9830.9|9840.9|9830.9|9839.4|9829.4|5
1651216950000|2022-04-29 07:22:30|9841.1|9831.1|9841.1|9831.1|9841.1|9831.1|9841.1|9831.1|1
1651216960000|2022-04-29 07:22:40|9841.6|9831.6|9840.6|9830.6|9841.6|9831.6|9840.6|9830.6|7
1651216970000|2022-04-29 07:22:50|9840.9|9830.9|9840.9|9830.9|9840.9|9830.9|9840.9|9830.9|1
1651216980000|2022-04-29 07:23:00|9840.6|9830.6|9841.1|9831.1|9841.1|9831.1|9840.6|9830.6|3
1651216990000|2022-04-29 07:23:10|9841.4|9831.4|9841.6|9831.6|9841.6|9831.6|9841.4|9831.4|2
1651217000000|2022-04-29 07:23:20|9841.1|9831.1|9840.6|9830.6|9841.1|9831.1|9840.4|9830.4|7
1651217010000|2022-04-29 07:23:30|9840.9|9830.9|9841.9|9831.9|9842.4|9832.4|9840.9|9830.9|5
1651217020000|2022-04-29 07:23:40|9842.6|9832.6|9841.1|9831.1|9842.6|9832.6|9840.9|9830.9|4
1651217030000|2022-04-29 07:23:50|9841.4|9831.4|9841.6|9831.6|9841.6|9831.6|9839.9|9829.9|7
1651217040000|2022-04-29 07:24:00|9841.1|9831.1|9840.9|9830.9|9841.9|9831.9|9839.6|9829.6|12
1651217050000|2022-04-29 07:24:10|9840.4|9830.4|9840.9|9830.9|9841.1|9831.1|9839.1|9829.1|9
1651217060000|2022-04-29 07:24:20|9841.1|9831.1|9840.6|9830.6|9841.1|9831.1|9840.6|9830.6|3
1651217070000|2022-04-29 07:24:30|9840.4|9830.4|9840.1|9830.1|9840.6|9830.6|9839.1|9829.1|7
1651217080000|2022-04-29 07:24:40|9839.9|9829.9|9840.6|9830.6|9840.9|9830.9|9839.9|9829.9|7
1651217090000|2022-04-29 07:24:50|9841.9|9831.9|9837.1|9827.1|9841.9|9831.9|9837.1|9827.1|6
1651217100000|2022-04-29 07:25:00|9838.1|9828.1|9841.1|9831.1|9841.1|9831.1|9837.9|9827.9|11
1651217110000|2022-04-29 07:25:10|9840.6|9830.6|9841.9|9831.9|9842.4|9832.4|9840.4|9830.4|10
1651217120000|2022-04-29 07:25:20|9841.6|9831.6|9839.9|9829.9|9841.6|9831.6|9839.6|9829.6|8
1651217130000|2022-04-29 07:25:30|9839.6|9829.6|9841.4|9831.4|9841.4|9831.4|9839.4|9829.4|7
1651217140000|2022-04-29 07:25:40|9841.1|9831.1|9841.6|9831.6|9841.6|9831.6|9840.1|9830.1|10
1651217150000|2022-04-29 07:25:50|9842.6|9832.6|9840.6|9830.6|9842.9|9832.9|9840.4|9830.4|11
1651217160000|2022-04-29 07:26:00|9840.9|9830.9|9839.1|9829.1|9840.9|9830.9|9838.4|9828.4|6
1651217170000|2022-04-29 07:26:10|9837.9|9827.9|9840.9|9830.9|9840.9|9830.9|9837.9|9827.9|7
1651217180000|2022-04-29 07:26:20|9841.1|9831.1|9842.1|9832.1|9842.1|9832.1|9841.1|9831.1|7
1651217190000|2022-04-29 07:26:30|9841.9|9831.9|9841.9|9831.9|9842.1|9832.1|9841.4|9831.4|7
1651217200000|2022-04-29 07:26:40|9841.4|9831.4|9841.1|9831.1|9841.4|9831.4|9840.6|9830.6|6
1651217210000|2022-04-29 07:26:50|9841.4|9831.4|9840.9|9830.9|9841.6|9831.6|9840.4|9830.4|5
1651217220000|2022-04-29 07:27:00|9840.6|9830.6|9840.4|9830.4|9840.6|9830.6|9840.4|9830.4|4
1651217230000|2022-04-29 07:27:10|9840.6|9830.6|9840.4|9830.4|9840.6|9830.6|9839.9|9829.9|7
1651217250000|2022-04-29 07:27:30|9839.9|9829.9|9839.9|9829.9|9839.9|9829.9|9839.9|9829.9|1
1651217260000|2022-04-29 07:27:40|9839.4|9829.4|9840.9|9830.9|9842.4|9832.4|9838.9|9828.9|13
1651217270000|2022-04-29 07:27:50|9840.8|9830.8|9840.6|9830.6|9841.1|9831.1|9840.5|9830.5|5
1651217280000|2022-04-29 07:28:00|9840.9|9830.9|9841.4|9831.4|9841.6|9831.6|9840.6|9830.6|6
1651217290000|2022-04-29 07:28:10|9841.6|9831.6|9841.4|9831.4|9841.6|9831.6|9841.4|9831.4|2
1651217300000|2022-04-29 07:28:20|9841.1|9831.1|9841.1|9831.1|9841.1|9831.1|9841.1|9831.1|1
1651217310000|2022-04-29 07:28:30|9840.9|9830.9|9840.9|9830.9|9840.9|9830.9|9840.9|9830.9|1
1651217320000|2022-04-29 07:28:40|9840.4|9830.4|9841.4|9831.4|9841.6|9831.6|9840.4|9830.4|5
1651217330000|2022-04-29 07:28:50|9841.1|9831.1|9840.6|9830.6|9841.1|9831.1|9840.4|9830.4|4
1651217340000|2022-04-29 07:29:00|9840.9|9830.9|9840.9|9830.9|9840.9|9830.9|9840.9|9830.9|1
1651217350000|2022-04-29 07:29:10|9841.9|9831.9|9839.9|9829.9|9841.9|9831.9|9839.9|9829.9|6
1651217360000|2022-04-29 07:29:20|9840.1|9830.1|9839.9|9829.9|9840.4|9830.4|9839.9|9829.9|4
1651217370000|2022-04-29 07:29:30|9839.6|9829.6|9840.1|9830.1|9840.1|9830.1|9839.4|9829.4|5
1651217380000|2022-04-29 07:29:40|9840.4|9830.4|9842.4|9832.4|9842.4|9832.4|9840.1|9830.1|4
1651217390000|2022-04-29 07:29:50|9842.6|9832.6|9843.9|9833.9|9843.9|9833.9|9842.4|9832.4|7
1651217400000|2022-04-29 07:30:00|9843.6|9833.6|9843.9|9833.9|9843.9|9833.9|9842.9|9832.9|10
1651217420000|2022-04-29 07:30:20|9844.4|9834.4|9848.4|9838.4|9848.6|9838.6|9844.4|9834.4|3
1651217430000|2022-04-29 07:30:30|9848.6|9838.6|9849.6|9839.6|9849.6|9839.6|9848.6|9838.6|9
1651217440000|2022-04-29 07:30:40|9849.4|9839.4|9848.6|9838.6|9849.4|9839.4|9848.4|9838.4|5
1651217450000|2022-04-29 07:30:50|9848.4|9838.4|9852.6|9842.6|9852.6|9842.6|9848.4|9838.4|7
1651217460000|2022-04-29 07:31:00|9852.4|9842.4|9852.6|9842.6|9852.6|9842.6|9852.4|9842.4|2
1651217470000|2022-04-29 07:31:10|9852.4|9842.4|9852.6|9842.6|9852.6|9842.6|9852.4|9842.4|2
1651217480000|2022-04-29 07:31:20|9853.9|9843.9|9853.6|9843.6|9853.9|9843.9|9853.6|9843.6|6
1651217490000|2022-04-29 07:31:30|9853.9|9843.9|9853.9|9843.9|9853.9|9843.9|9853.6|9843.6|3
1651217500000|2022-04-29 07:31:40|9854.6|9844.6|9854.6|9844.6|9855.4|9845.4|9854.4|9844.4|8
1651217510000|2022-04-29 07:31:50|9854.4|9844.4|9856.4|9846.4|9856.4|9846.4|9854.4|9844.4|6
1651217520000|2022-04-29 07:32:00|9856.9|9846.9|9857.9|9847.9|9857.9|9847.9|9856.9|9846.9|5
1651217530000|2022-04-29 07:32:10|9857.6|9847.6|9855.9|9845.9|9858.9|9848.9|9855.9|9845.9|10
1651217540000|2022-04-29 07:32:20|9856|9846|9856.6|9846.6|9856.9|9846.9|9856|9846|8
1651217550000|2022-04-29 07:32:30|9856.4|9846.4|9856.4|9846.4|9856.4|9846.4|9856.4|9846.4|1
1651217560000|2022-04-29 07:32:40|9856.6|9846.6|9858.1|9848.1|9858.4|9848.4|9856.6|9846.6|9
1651217570000|2022-04-29 07:32:50|9857.6|9847.6|9857.6|9847.6|9857.9|9847.9|9857.4|9847.4|7
1651217580000|2022-04-29 07:33:00|9857.9|9847.9|9858.4|9848.4|9858.4|9848.4|9857.9|9847.9|3
1651217590000|2022-04-29 07:33:10|9858.1|9848.1|9858.4|9848.4|9860.1|9850.1|9857.9|9847.9|9
1651217600000|2022-04-29 07:33:20|9858.1|9848.1|9857.4|9847.4|9858.4|9848.4|9857.4|9847.4|7
1651217610000|2022-04-29 07:33:30|9857.1|9847.1|9857.1|9847.1|9857.1|9847.1|9856.4|9846.4|4
1651217620000|2022-04-29 07:33:40|9856.9|9846.9|9857.6|9847.6|9857.6|9847.6|9856.9|9846.9|4
1651217630000|2022-04-29 07:33:50|9857.9|9847.9|9858.9|9848.9|9859.4|9849.4|9857.9|9847.9|6
1651217640000|2022-04-29 07:34:00|9859.4|9849.4|9861.1|9851.1|9861.1|9851.1|9859.1|9849.1|6
1651217650000|2022-04-29 07:34:10|9860.9|9850.9|9860.9|9850.9|9860.9|9850.9|9860.9|9850.9|1
1651217670000|2022-04-29 07:34:30|9860.6|9850.6|9862.4|9852.4|9862.9|9852.9|9860.6|9850.6|12
1651217680000|2022-04-29 07:34:40|9862.1|9852.1|9863.6|9853.6|9863.6|9853.6|9861.6|9851.6|6
1651217690000|2022-04-29 07:34:50|9863.4|9853.4|9862.4|9852.4|9863.4|9853.4|9862.4|9852.4|4
1651217700000|2022-04-29 07:35:00|9862.6|9852.6|9862.6|9852.6|9862.6|9852.6|9862.4|9852.4|5
1651217710000|2022-04-29 07:35:10|9862.4|9852.4|9862.9|9852.9|9862.9|9852.9|9862.4|9852.4|5
1651217720000|2022-04-29 07:35:20|9862.6|9852.6|9862.4|9852.4|9862.6|9852.6|9862.4|9852.4|2
1651217730000|2022-04-29 07:35:30|9862.6|9852.6|9864.1|9854.1|9864.1|9854.1|9862.6|9852.6|6
1651217740000|2022-04-29 07:35:40|9864.6|9854.6|9864.6|9854.6|9864.6|9854.6|9864.4|9854.4|5
1651217750000|2022-04-29 07:35:50|9864.4|9854.4|9860.9|9850.9|9864.4|9854.4|9860.9|9850.9|8
1651217760000|2022-04-29 07:36:00|9860.6|9850.6|9863.4|9853.4|9863.6|9853.6|9860.4|9850.4|9
1651217770000|2022-04-29 07:36:10|9863.1|9853.1|9863.4|9853.4|9863.4|9853.4|9862.6|9852.6|7
1651217780000|2022-04-29 07:36:20|9863.9|9853.9|9863.6|9853.6|9863.9|9853.9|9863.6|9853.6|2
1651217790000|2022-04-29 07:36:30|9863.9|9853.9|9864.6|9854.6|9864.6|9854.6|9862.1|9852.1|6
1651217800000|2022-04-29 07:36:40|9864.4|9854.4|9862.6|9852.6|9864.6|9854.6|9862.6|9852.6|8
1651217810000|2022-04-29 07:36:50|9862.4|9852.4|9863.4|9853.4|9863.6|9853.6|9862.4|9852.4|5
1651217820000|2022-04-29 07:37:00|9863.6|9853.6|9866.6|9856.6|9866.9|9856.9|9863.6|9853.6|4
1651217830000|2022-04-29 07:37:10|9866.9|9856.9|9867.1|9857.1|9867.4|9857.4|9866.9|9856.9|5
1651217840000|2022-04-29 07:37:20|9866.9|9856.9|9868.4|9858.4|9868.4|9858.4|9866.9|9856.9|11
1651217850000|2022-04-29 07:37:30|9868.1|9858.1|9866.9|9856.9|9868.4|9858.4|9866.9|9856.9|8
1651217860000|2022-04-29 07:37:40|9866.6|9856.6|9866.9|9856.9|9866.9|9856.9|9866.6|9856.6|2
1651217870000|2022-04-29 07:37:50|9867.1|9857.1|9866.9|9856.9|9867.4|9857.4|9866.9|9856.9|4
1651217880000|2022-04-29 07:38:00|9867.1|9857.1|9868.1|9858.1|9868.4|9858.4|9867.1|9857.1|6
1651217890000|2022-04-29 07:38:10|9868.4|9858.4|9868.4|9858.4|9869.1|9859.1|9868.4|9858.4|4
1651217900000|2022-04-29 07:38:20|9868.1|9858.1|9865.6|9855.6|9868.1|9858.1|9865.6|9855.6|16
1651217910000|2022-04-29 07:38:30|9865.4|9855.4|9868.4|9858.4|9869.4|9859.4|9863.6|9853.6|16
1651217920000|2022-04-29 07:38:40|9867.4|9857.4|9866.6|9856.6|9867.6|9857.6|9866.6|9856.6|5
1651217930000|2022-04-29 07:38:50|9866.9|9856.9|9867.1|9857.1|9867.1|9857.1|9866.9|9856.9|4
1651217940000|2022-04-29 07:39:00|9867.4|9857.4|9866.9|9856.9|9867.6|9857.6|9866.6|9856.6|8
1651217950000|2022-04-29 07:39:10|9867.1|9857.1|9866.9|9856.9|9867.1|9857.1|9866.9|9856.9|2
1651217960000|2022-04-29 07:39:20|9867.1|9857.1|9869.1|9859.1|9869.1|9859.1|9867.1|9857.1|3
1651217970000|2022-04-29 07:39:30|9869.6|9859.6|9873.1|9863.1|9873.4|9863.4|9869.6|9859.6|10
1651217980000|2022-04-29 07:39:40|9872.9|9862.9|9872.9|9862.9|9872.9|9862.9|9872.9|9862.9|1
1651217990000|2022-04-29 07:39:50|9872.4|9862.4|9873.1|9863.1|9873.6|9863.6|9872.4|9862.4|4
1651218000000|2022-04-29 07:40:00|9873.4|9863.4|9876.9|9866.9|9876.9|9866.9|9873.4|9863.4|10
1651218010000|2022-04-29 07:40:10|9876.6|9866.6|9876.4|9866.4|9876.6|9866.6|9876.4|9866.4|2
1651218020000|2022-04-29 07:40:20|9876.1|9866.1|9875.6|9865.6|9876.1|9866.1|9874.4|9864.4|14
1651218030000|2022-04-29 07:40:30|9875.4|9865.4|9875.6|9865.6|9875.6|9865.6|9874.4|9864.4|5
1651218040000|2022-04-29 07:40:40|9875.9|9865.9|9875.6|9865.6|9875.9|9865.9|9875.6|9865.6|2
1651218050000|2022-04-29 07:40:50|9874.9|9864.9|9872.9|9862.9|9874.9|9864.9|9872.9|9862.9|7
1651218060000|2022-04-29 07:41:00|9873.1|9863.1|9872.6|9862.6|9873.1|9863.1|9872.6|9862.6|5
1651218070000|2022-04-29 07:41:10|9871.9|9861.9|9874.6|9864.6|9874.9|9864.9|9871.9|9861.9|6
1651218080000|2022-04-29 07:41:20|9874.4|9864.4|9874.4|9864.4|9874.6|9864.6|9874.4|9864.4|3
1651218090000|2022-04-29 07:41:30|9873.9|9863.9|9874.6|9864.6|9874.6|9864.6|9872.9|9862.9|11
1651218100000|2022-04-29 07:41:40|9875.1|9865.1|9877.1|9867.1|9877.1|9867.1|9875.1|9865.1|16
1651218110000|2022-04-29 07:41:50|9876.9|9866.9|9877.6|9867.6|9877.6|9867.6|9876.6|9866.6|6
1651218120000|2022-04-29 07:42:00|9877.9|9867.9|9877.9|9867.9|9879.4|9869.4|9877.4|9867.4|14
1651218130000|2022-04-29 07:42:10|9878.6|9868.6|9877.4|9867.4|9878.9|9868.9|9877.4|9867.4|8
1651218140000|2022-04-29 07:42:20|9877.6|9867.6|9877.9|9867.9|9877.9|9867.9|9875.4|9865.4|9
1651218150000|2022-04-29 07:42:30|9876.6|9866.6|9875.1|9865.1|9876.6|9866.6|9874.4|9864.4|7
1651218160000|2022-04-29 07:42:40|9875.6|9865.6|9875.9|9865.9|9875.9|9865.9|9875.6|9865.6|4
1651218170000|2022-04-29 07:42:50|9875.6|9865.6|9875.6|9865.6|9875.6|9865.6|9875.6|9865.6|1
1651218180000|2022-04-29 07:43:00|9875.4|9865.4|9875.9|9865.9|9876.1|9866.1|9875.1|9865.1|10
1651218190000|2022-04-29 07:43:10|9876.1|9866.1|9876.1|9866.1|9876.6|9866.6|9875.6|9865.6|8
1651218200000|2022-04-29 07:43:20|9874.9|9864.9|9869.9|9859.9|9874.9|9864.9|9869.9|9859.9|6
1651218210000|2022-04-29 07:43:30|9869.4|9859.4|9869.1|9859.1|9869.4|9859.4|9868.6|9858.6|5
1651218220000|2022-04-29 07:43:40|9869.4|9859.4|9871.1|9861.1|9871.1|9861.1|9869.4|9859.4|6
1651218230000|2022-04-29 07:43:50|9870.9|9860.9|9871.1|9861.1|9871.1|9861.1|9870.9|9860.9|4
1651218240000|2022-04-29 07:44:00|9870.6|9860.6|9870.9|9860.9|9870.9|9860.9|9869.1|9859.1|7
1651218250000|2022-04-29 07:44:10|9871.1|9861.1|9872.6|9862.6|9872.6|9862.6|9870.6|9860.6|14
1651218260000|2022-04-29 07:44:20|9871.9|9861.9|9873.6|9863.6|9873.6|9863.6|9870.4|9860.4|10
1651218270000|2022-04-29 07:44:30|9874.1|9864.1|9873.1|9863.1|9874.1|9864.1|9872.1|9862.1|8
1651218280000|2022-04-29 07:44:40|9873.4|9863.4|9873.6|9863.6|9873.6|9863.6|9873.4|9863.4|4
1651218290000|2022-04-29 07:44:50|9873.9|9863.9|9873.9|9863.9|9873.9|9863.9|9873.9|9863.9|1
1651218300000|2022-04-29 07:45:00|9873.6|9863.6|9873.6|9863.6|9874.1|9864.1|9873.6|9863.6|5
1651218310000|2022-04-29 07:45:10|9873.9|9863.9|9873.9|9863.9|9873.9|9863.9|9873.9|9863.9|1
1651218320000|2022-04-29 07:45:20|9873.6|9863.6|9873.6|9863.6|9873.6|9863.6|9873.6|9863.6|1
1651218330000|2022-04-29 07:45:30|9872.4|9862.4|9868.1|9858.1|9872.4|9862.4|9868.1|9858.1|9
1651218340000|2022-04-29 07:45:40|9868.4|9858.4|9868.4|9858.4|9868.9|9858.9|9868.1|9858.1|6
1651218350000|2022-04-29 07:45:50|9868.9|9858.9|9868.6|9858.6|9868.9|9858.9|9868.6|9858.6|2
1651218360000|2022-04-29 07:46:00|9868.4|9858.4|9868.1|9858.1|9868.4|9858.4|9867.9|9857.9|7
1651218370000|2022-04-29 07:46:10|9867.9|9857.9|9867.9|9857.9|9868.4|9858.4|9867.9|9857.9|5
1651218380000|2022-04-29 07:46:20|9867.6|9857.6|9866.1|9856.1|9867.6|9857.6|9866.1|9856.1|5
1651218390000|2022-04-29 07:46:30|9865.9|9855.9|9865.6|9855.6|9865.9|9855.9|9865.1|9855.1|6
1651218400000|2022-04-29 07:46:40|9865.4|9855.4|9865.6|9855.6|9865.9|9855.9|9865.1|9855.1|7
1651218410000|2022-04-29 07:46:50|9865.4|9855.4|9864.5|9854.5|9865.4|9855.4|9864.4|9854.4|4
1651218420000|2022-04-29 07:47:00|9864.3|9854.3|9862.8|9852.8|9864.3|9854.3|9862.5|9852.5|6
1651218430000|2022-04-29 07:47:10|9863.5|9853.5|9863.5|9853.5|9863.5|9853.5|9862.5|9852.5|18
1651218440000|2022-04-29 07:47:20|9863.3|9853.3|9863.1|9853.1|9863.3|9853.3|9862.9|9852.9|10
1651218450000|2022-04-29 07:47:30|9862.8|9852.8|9860.5|9850.5|9862.8|9852.8|9860.5|9850.5|8
1651218460000|2022-04-29 07:47:40|9860.8|9850.8|9863|9853|9863|9853|9860.8|9850.8|8
1651218470000|2022-04-29 07:47:50|9863.3|9853.3|9862.4|9852.4|9863.8|9853.8|9862|9852|8
1651218480000|2022-04-29 07:48:00|9862.6|9852.6|9863.5|9853.5|9863.5|9853.5|9862.6|9852.6|7
1651218490000|2022-04-29 07:48:10|9863.3|9853.3|9867.5|9857.5|9867.5|9857.5|9863.3|9853.3|12
1651218500000|2022-04-29 07:48:20|9867.8|9857.8|9866|9856|9867.8|9857.8|9865.8|9855.8|6
1651218510000|2022-04-29 07:48:30|9865.9|9855.9|9863.4|9853.4|9865.9|9855.9|9863.1|9853.1|9
1651218520000|2022-04-29 07:48:40|9863.6|9853.6|9863.4|9853.4|9863.6|9853.6|9863.4|9853.4|6
1651218530000|2022-04-29 07:48:50|9863|9853|9862.8|9852.8|9863.1|9853.1|9861.8|9851.8|10
1651218540000|2022-04-29 07:49:00|9863.4|9853.4|9863.4|9853.4|9863.4|9853.4|9861.8|9851.8|7
1651218550000|2022-04-29 07:49:10|9863.3|9853.3|9863.4|9853.4|9863.4|9853.4|9862.9|9852.9|3
1651218560000|2022-04-29 07:49:20|9863|9853|9862.8|9852.8|9863|9853|9862.8|9852.8|4
1651218570000|2022-04-29 07:49:30|9862.5|9852.5|9861.9|9851.9|9862.5|9852.5|9861.6|9851.6|4
1651218590000|2022-04-29 07:49:50|9862|9852|9862.3|9852.3|9862.3|9852.3|9862|9852|2
1651218600000|2022-04-29 07:50:00|9862.5|9852.5|9862.9|9852.9|9863.6|9853.6|9862.5|9852.5|5
1651218610000|2022-04-29 07:50:10|9863.4|9853.4|9863.4|9853.4|9863.4|9853.4|9863.4|9853.4|1
1651218620000|2022-04-29 07:50:20|9862.8|9852.8|9865|9855|9865|9855|9862.8|9852.8|4
1651218630000|2022-04-29 07:50:30|9865.5|9855.5|9867.1|9857.1|9867.3|9857.3|9865.5|9855.5|6
1651218640000|2022-04-29 07:50:40|9866.8|9856.8|9863.5|9853.5|9866.8|9856.8|9863.3|9853.3|6
1651218650000|2022-04-29 07:50:50|9863.1|9853.1|9863.8|9853.8|9863.8|9853.8|9863.1|9853.1|5
1651218670000|2022-04-29 07:51:10|9863|9853|9858.8|9848.8|9863|9853|9858.8|9848.8|5
1651218680000|2022-04-29 07:51:20|9859.3|9849.3|9864.8|9854.8|9864.8|9854.8|9859.3|9849.3|11
1651218700000|2022-04-29 07:51:40|9865.5|9855.5|9866.3|9856.3|9866.5|9856.5|9864.9|9854.9|8
1651218710000|2022-04-29 07:51:50|9866.5|9856.5|9868.3|9858.3|9868.3|9858.3|9866.3|9856.3|6
1651218720000|2022-04-29 07:52:00|9869.4|9859.4|9874.8|9854.8|9874.8|9860|9867.3|9853.6|9
1651218730000|2022-04-29 07:52:10|9869.1|9859.1|9872.3|9862.3|9872.3|9862.3|9867|9857|9
1651218740000|2022-04-29 07:52:20|9872.6|9862.6|9877.8|9857.8|9877.9|9864|9872.6|9857.8|5
1651218750000|2022-04-29 07:52:30|9877.3|9857.3|9872|9862|9877.3|9862.4|9871.6|9856.4|8
1651218760000|2022-04-29 07:52:40|9872.3|9862.3|9873.5|9863.5|9873.5|9863.5|9872.3|9862.3|2
1651218770000|2022-04-29 07:52:50|9874|9864|9874|9864|9874|9864|9874|9864|1
1651218780000|2022-04-29 07:53:00|9880.3|9860.3|9879|9869|9880.3|9869|9877.5|9860.3|7
1651218790000|2022-04-29 07:53:10|9878.6|9868.6|9877.9|9867.9|9879.3|9869.3|9877.9|9867.9|6
1651218800000|2022-04-29 07:53:20|9877.3|9867.3|9879|9869|9879.3|9869.3|9877.3|9867.3|8
1651218810000|2022-04-29 07:53:30|9878.3|9868.3|9879.3|9869.3|9879.3|9869.3|9878|9868|5
1651218820000|2022-04-29 07:53:40|9879.5|9869.5|9882.9|9872.9|9882.9|9872.9|9879.5|9869.5|9
1651218830000|2022-04-29 07:53:50|9882.6|9872.6|9883.4|9873.4|9883.4|9873.4|9882.4|9872.4|7
1651218840000|2022-04-29 07:54:00|9882.9|9872.9|9885.5|9875.5|9886|9876|9882.9|9872.9|13
1651218850000|2022-04-29 07:54:10|9885.8|9875.8|9888.1|9878.1|9888.1|9878.1|9885.8|9875.8|6
1651218860000|2022-04-29 07:54:20|9888.5|9878.5|9891|9881|9891|9881|9888.4|9878.4|12
1651218870000|2022-04-29 07:54:30|9891.4|9881.4|9891.6|9881.6|9896.3|9882|9890.1|9876.3|7
1651218880000|2022-04-29 07:54:40|9892|9882|9892|9882|9892|9882|9892|9882|1
1651218890000|2022-04-29 07:54:50|9891.3|9881.3|9892.1|9882.1|9892.1|9882.1|9891.3|9881.3|3
1651218900000|2022-04-29 07:55:00|9891.8|9881.8|9891.8|9881.8|9891.8|9881.8|9891.8|9881.8|1
1651218910000|2022-04-29 07:55:10|9892.3|9882.3|9892.5|9882.5|9892.5|9882.5|9892.3|9882.3|2
1651218920000|2022-04-29 07:55:20|9892.3|9882.3|9887|9877|9892.3|9882.3|9886.5|9876.5|8
1651218930000|2022-04-29 07:55:30|9887.3|9877.3|9886|9876|9887.3|9877.3|9886|9876|9
1651218940000|2022-04-29 07:55:40|9886.3|9876.3|9885.5|9875.5|9886.3|9876.3|9885|9875|10
1651218950000|2022-04-29 07:55:50|9886|9876|9886|9876|9886|9876|9886|9876|1
1651218960000|2022-04-29 07:56:00|9886.1|9876.1|9889|9879|9894.4|9879.1|9886.1|9874.4|11
1651218970000|2022-04-29 07:56:10|9889.1|9879.1|9889.8|9879.8|9890.1|9880.1|9889.1|9879.1|7
1651218980000|2022-04-29 07:56:20|9890|9880|9887.6|9877.6|9890|9880|9887.6|9877.6|12
1651218990000|2022-04-29 07:56:30|9886.8|9876.8|9886.8|9876.8|9887.3|9877.3|9886.8|9876.8|4
1651219000000|2022-04-29 07:56:40|9886.4|9876.4|9885.4|9875.4|9886.4|9876.4|9885.3|9875.3|4
1651219010000|2022-04-29 07:56:50|9885.5|9875.5|9885.5|9875.5|9885.8|9875.8|9885.5|9875.5|3
1651219020000|2022-04-29 07:57:00|9885.4|9875.4|9882.4|9872.4|9885.4|9875.4|9882.1|9872.1|6
1651219030000|2022-04-29 07:57:10|9882.1|9872.1|9882|9872|9882.6|9872.6|9882|9872|5
1651219050000|2022-04-29 07:57:30|9882.3|9872.3|9881.9|9871.9|9882.3|9872.3|9881.9|9871.9|3
1651219070000|2022-04-29 07:57:50|9881.6|9871.6|9881.5|9871.5|9881.6|9871.6|9878.3|9868.3|5
1651219080000|2022-04-29 07:58:00|9882.5|9872.5|9883.3|9873.3|9883.5|9873.5|9882.5|9872.5|4
1651219090000|2022-04-29 07:58:10|9883.1|9873.1|9883.1|9873.1|9883.1|9873.1|9883.1|9873.1|1
1651219130000|2022-04-29 07:58:50|9882.9|9872.9|9882.9|9872.9|9882.9|9872.9|9882.9|9872.9|1
1651219150000|2022-04-29 07:59:10|9882.5|9872.5|9883|9873|9883|9873|9882.5|9872.5|2
1651219160000|2022-04-29 07:59:20|9882.8|9872.8|9883|9873|9883|9873|9882.8|9872.8|2
1651219170000|2022-04-29 07:59:30|9883.3|9873.3|9886.8|9876.8|9887.1|9877.1|9883.3|9873.3|9
1651219180000|2022-04-29 07:59:40|9887|9877|9887.3|9877.3|9887.3|9877.3|9886.8|9876.8|4
1651219190000|2022-04-29 07:59:50|9887.5|9877.5|9887.5|9877.5|9888|9878|9887.3|9877.3|7
1651219200000|2022-04-29 08:00:00|9887.8|9877.8|9887.5|9877.5|9889|9879|9886.5|9876.5|15
1651219210000|2022-04-29 08:00:10|9887.1|9877.1|9887.1|9877.1|9887.1|9877.1|9886.9|9876.9|8
1651219220000|2022-04-29 08:00:20|9887.5|9877.5|9887|9877|9888|9878|9886.9|9876.9|10
1651219230000|2022-04-29 08:00:30|9886.8|9876.8|9885.6|9875.6|9887|9877|9885.6|9875.6|7
1651219240000|2022-04-29 08:00:40|9885.1|9875.1|9883|9873|9885.1|9875.1|9882.8|9872.8|12
1651219250000|2022-04-29 08:00:50|9883.3|9873.3|9882.8|9872.8|9883.3|9873.3|9882.3|9872.3|8
1651219260000|2022-04-29 08:01:00|9882.6|9872.6|9882|9872|9883|9873|9880.8|9870.8|11
1651219270000|2022-04-29 08:01:10|9881.8|9871.8|9880.5|9870.5|9882|9872|9880|9870|9
1651219280000|2022-04-29 08:01:20|9881.3|9871.3|9882|9872|9882|9872|9879.6|9869.6|15
1651219290000|2022-04-29 08:01:30|9882.8|9872.8|9882.8|9872.8|9883|9873|9882.8|9872.8|3
1651219300000|2022-04-29 08:01:40|9882.3|9872.3|9878|9868|9883.3|9872.3|9877.3|9863|9
1651219310000|2022-04-29 08:01:50|9877.8|9867.8|9878.3|9868.3|9878.3|9868.3|9877|9867|6
1651219320000|2022-04-29 08:02:00|9878.5|9868.5|9876.8|9866.8|9878.5|9868.5|9876.8|9866.8|9
1651219330000|2022-04-29 08:02:10|9877|9867|9877|9867|9877.3|9867.3|9876.8|9866.8|11
1651219340000|2022-04-29 08:02:20|9877.3|9867.3|9876.1|9866.1|9877.3|9867.3|9876.1|9866.1|5
1651219350000|2022-04-29 08:02:30|9876|9866|9870.5|9860.5|9876|9866|9870.3|9860.3|9
1651219360000|2022-04-29 08:02:40|9870.3|9860.3|9870.3|9860.3|9870.3|9860.3|9870.3|9860.3|1
1651219370000|2022-04-29 08:02:50|9870.4|9860.4|9873.3|9863.3|9873.3|9863.3|9870.4|9860.4|5
1651219380000|2022-04-29 08:03:00|9873.5|9863.5|9872|9862|9874.3|9864.3|9872|9862|8
1651219390000|2022-04-29 08:03:10|9872.3|9862.3|9870.5|9860.5|9872.5|9862.5|9870.5|9860.5|4
1651219400000|2022-04-29 08:03:20|9870.3|9860.3|9865.8|9855.8|9870.3|9860.3|9865.8|9855.8|6
1651219410000|2022-04-29 08:03:30|9866.5|9856.5|9866.6|9856.6|9866.8|9856.8|9866.5|9856.5|5
1651219420000|2022-04-29 08:03:40|9866|9856|9864.4|9854.4|9869.3|9856|9863.5|9849.1|6
1651219430000|2022-04-29 08:03:50|9864.3|9854.3|9863.8|9853.8|9864.3|9854.3|9863.5|9853.5|3
1651219440000|2022-04-29 08:04:00|9863.6|9853.6|9859.9|9849.9|9863.6|9853.6|9859.5|9849.5|9
1651219450000|2022-04-29 08:04:10|9859.8|9849.8|9856.5|9846.5|9861.3|9849.8|9853.3|9840.4|21
1651219460000|2022-04-29 08:04:20|9856.3|9846.3|9856.3|9846.3|9856.5|9846.5|9854.9|9844.9|9
1651219470000|2022-04-29 08:04:30|9856.5|9846.5|9860.3|9850.3|9860.3|9850.3|9856.5|9846.5|3
1651219480000|2022-04-29 08:04:40|9863|9843|9853.8|9843.8|9863|9846.3|9853.8|9843|5
1651219500000|2022-04-29 08:05:00|9854.3|9844.3|9853.5|9843.5|9855.6|9845.6|9853.5|9843.5|6
1651219510000|2022-04-29 08:05:10|9853.8|9843.8|9852.8|9842.8|9854|9844|9852.1|9842.1|10
1651219520000|2022-04-29 08:05:20|9852.5|9842.5|9847.5|9837.5|9852.8|9842.8|9847.5|9837.5|7
1651219530000|2022-04-29 08:05:30|9846.8|9836.8|9846.5|9836.5|9846.8|9836.8|9846.5|9836.5|2
1651219540000|2022-04-29 08:05:40|9846.3|9836.3|9843.9|9833.9|9846.3|9836.3|9843.9|9833.9|2
1651219550000|2022-04-29 08:05:50|9843.6|9833.6|9843.4|9833.4|9843.6|9833.6|9843.4|9833.4|2
1651219560000|2022-04-29 08:06:00|9843.6|9833.6|9847.5|9837.5|9847.5|9837.5|9843.6|9833.6|8
1651219570000|2022-04-29 08:06:10|9847.3|9837.3|9847.3|9837.3|9847.3|9837.3|9847.3|9837.3|1
1651219580000|2022-04-29 08:06:20|9847|9837|9846.8|9836.8|9847|9837|9846.5|9836.5|5
1651219590000|2022-04-29 08:06:30|9847|9837|9846.8|9836.8|9847|9837|9846.8|9836.8|2
1651219600000|2022-04-29 08:06:40|9847|9837|9847.3|9837.3|9848.3|9838.3|9847|9837|8
1651219610000|2022-04-29 08:06:50|9847.5|9837.5|9847.5|9837.5|9847.8|9837.8|9847.5|9837.5|3
1651219620000|2022-04-29 08:07:00|9847.3|9837.3|9850.9|9830.9|9850.9|9837.8|9847.3|9830.9|7
1651219630000|2022-04-29 08:07:10|9849.9|9829.9|9838.3|9828.3|9850|9835.8|9838.3|9828.3|10
1651219640000|2022-04-29 08:07:20|9837.1|9827.1|9836.3|9816.3|9837.8|9827.3|9836.1|9816.3|9
1651219650000|2022-04-29 08:07:30|9836.4|9816.4|9837|9827|9837|9827|9831.5|9816.1|14
1651219660000|2022-04-29 08:07:40|9837.5|9827.5|9841.8|9831.8|9842|9832|9837.5|9827.5|14
1651219670000|2022-04-29 08:07:50|9842|9832|9844.8|9834.8|9845|9835|9841.5|9831.5|8
1651219680000|2022-04-29 08:08:00|9845|9835|9846.3|9836.3|9849|9839|9845|9835|14
1651219690000|2022-04-29 08:08:10|9847.3|9837.3|9845.3|9835.3|9848.8|9838.8|9845.3|9835.3|9
1651219700000|2022-04-29 08:08:20|9845|9835|9843.5|9833.5|9845|9835|9843.5|9833.5|7
1651219710000|2022-04-29 08:08:30|9843.3|9833.3|9843.5|9833.5|9845|9835|9843.3|9833.3|3
1651219720000|2022-04-29 08:08:40|9844|9834|9848.5|9838.5|9848.5|9838.5|9844|9834|6
1651219730000|2022-04-29 08:08:50|9848.3|9838.3|9846.8|9836.8|9848.3|9838.3|9846.8|9836.8|2
1651219740000|2022-04-29 08:09:00|9846.5|9836.5|9847.5|9837.5|9847.5|9837.5|9844.1|9834.1|7
1651219750000|2022-04-29 08:09:10|9845.5|9835.5|9844.9|9834.9|9845.5|9835.5|9844.9|9834.9|2
1651219760000|2022-04-29 08:09:20|9845.3|9835.3|9847.3|9837.3|9847.3|9837.3|9845.3|9835.3|5
1651219770000|2022-04-29 08:09:30|9847.5|9837.5|9847.8|9837.8|9848|9838|9847.1|9837.1|6
1651219780000|2022-04-29 08:09:40|9848|9838|9848.8|9838.8|9848.8|9838.8|9848|9838|4
1651219790000|2022-04-29 08:09:50|9849|9839|9849.5|9839.5|9851.3|9841.3|9849|9839|8
1651219800000|2022-04-29 08:10:00|9849|9839|9844.9|9834.9|9849|9839|9844.5|9834.5|13
1651219810000|2022-04-29 08:10:10|9844.5|9834.5|9845.8|9835.8|9846|9836|9843.1|9833.1|10
1651219820000|2022-04-29 08:10:20|9846|9836|9843.5|9833.5|9846.3|9836.3|9843.5|9833.5|3
1651219830000|2022-04-29 08:10:30|9843.3|9833.3|9842.8|9832.8|9843.3|9833.3|9842.8|9832.8|3
1651219840000|2022-04-29 08:10:40|9843|9833|9840.8|9830.8|9843.1|9833.1|9840.8|9830.8|3
1651219850000|2022-04-29 08:10:50|9839.3|9829.3|9836.8|9826.8|9843.5|9829.5|9836.5|9822.3|8
1651219860000|2022-04-29 08:11:00|9836.3|9826.3|9837.8|9827.8|9838|9828|9836|9826|9
1651219870000|2022-04-29 08:11:10|9837.5|9827.5|9837.8|9827.8|9837.8|9827.8|9836.9|9826.9|4
1651219880000|2022-04-29 08:11:20|9838|9828|9839|9829|9839|9829|9838|9828|5
1651219890000|2022-04-29 08:11:30|9839.3|9829.3|9837|9827|9839.5|9829.5|9837|9827|6
1651219900000|2022-04-29 08:11:40|9836.9|9826.9|9836.5|9826.5|9836.9|9826.9|9836.5|9826.5|2
1651219910000|2022-04-29 08:11:50|9836.8|9826.8|9832.3|9822.3|9838.9|9826.8|9832.3|9818.6|8
1651219920000|2022-04-29 08:12:00|9833.5|9823.5|9832.8|9822.8|9834|9824|9832|9822|15
1651219930000|2022-04-29 08:12:10|9833|9823|9833.8|9823.8|9833.8|9823.8|9833|9823|3
1651219940000|2022-04-29 08:12:20|9834|9824|9834.4|9824.4|9835|9825|9833.9|9823.9|10
1651219950000|2022-04-29 08:12:30|9834.8|9824.8|9837|9827|9837|9827|9834.8|9824.8|16
1651219960000|2022-04-29 08:12:40|9836.8|9826.8|9836.5|9826.5|9837.5|9827.5|9835.8|9825.8|10
1651219970000|2022-04-29 08:12:50|9836.3|9826.3|9836.5|9826.5|9836.5|9826.5|9836.3|9826.3|2
1651219980000|2022-04-29 08:13:00|9836.3|9826.3|9837.3|9827.3|9837.3|9827.3|9835.8|9825.8|11
1651219990000|2022-04-29 08:13:10|9837|9827|9837.5|9827.5|9837.8|9827.8|9837|9827|8
1651220000000|2022-04-29 08:13:20|9837.8|9827.8|9843.8|9823.8|9843.8|9828.8|9836.8|9823.8|8
1651220010000|2022-04-29 08:13:30|9844.6|9824.6|9842|9822|9844.6|9824.6|9842|9822|4
1651220020000|2022-04-29 08:13:40|9837.3|9827.3|9837.5|9827.5|9837.8|9827.8|9837.3|9827.3|6
1651220030000|2022-04-29 08:13:50|9837.8|9827.8|9838.3|9828.3|9838.5|9828.5|9837.8|9827.8|6
1651220040000|2022-04-29 08:14:00|9838|9828|9837.5|9827.5|9838|9828|9837.5|9827.5|3
1651220050000|2022-04-29 08:14:10|9837.8|9827.8|9838.5|9828.5|9838.6|9828.6|9837.8|9827.8|4
1651220060000|2022-04-29 08:14:20|9838.8|9828.8|9838.5|9828.5|9838.8|9828.8|9838.5|9828.5|2
1651220070000|2022-04-29 08:14:30|9838.6|9828.6|9841|9831|9841|9831|9838.6|9828.6|6
1651220080000|2022-04-29 08:14:40|9840.8|9830.8|9838.3|9828.3|9840.8|9830.8|9838.3|9828.3|5
1651220090000|2022-04-29 08:14:50|9837.8|9827.8|9836.8|9826.8|9838|9828|9836.8|9826.8|10
1651220100000|2022-04-29 08:15:00|9836.9|9826.9|9839|9829|9839|9829|9836.8|9826.8|7
1651220110000|2022-04-29 08:15:10|9839.3|9829.3|9839.3|9829.3|9840|9830|9838.5|9828.5|14
1651220120000|2022-04-29 08:15:20|9839.4|9829.4|9839.8|9829.8|9840.3|9830.3|9839.4|9829.4|8
1651220130000|2022-04-29 08:15:30|9839.5|9829.5|9839|9829|9839.5|9829.5|9839|9829|2
1651220140000|2022-04-29 08:15:40|9838.5|9828.5|9839.8|9829.8|9840|9830|9838.5|9828.5|10
1651220150000|2022-04-29 08:15:50|9839.5|9829.5|9839.4|9829.4|9839.5|9829.5|9839.1|9829.1|4
1651220160000|2022-04-29 08:16:00|9839|9829|9837|9827|9839|9829|9837|9827|18
1651220170000|2022-04-29 08:16:10|9837.3|9827.3|9835.6|9825.6|9837.3|9827.3|9835.6|9825.6|6
1651220180000|2022-04-29 08:16:20|9835.9|9825.9|9835.9|9825.9|9835.9|9825.9|9835.9|9825.9|1
1651220190000|2022-04-29 08:16:30|9836.5|9826.5|9836.1|9826.1|9836.5|9826.5|9836.1|9826.1|2
1651220200000|2022-04-29 08:16:40|9836.4|9826.4|9836.4|9826.4|9837.3|9827.3|9836.4|9826.4|3
1651220210000|2022-04-29 08:16:50|9836.8|9826.8|9836.8|9826.8|9836.8|9826.8|9836.4|9826.4|4
1651220220000|2022-04-29 08:17:00|9837.3|9827.3|9837.9|9827.9|9838.5|9828.5|9836.8|9826.8|9
1651220230000|2022-04-29 08:17:10|9837.8|9827.8|9837.8|9827.8|9837.8|9827.8|9837.8|9827.8|1
1651220240000|2022-04-29 08:17:20|9838.3|9828.3|9839.3|9829.3|9839.5|9829.5|9838.3|9828.3|3
1651220250000|2022-04-29 08:17:30|9838.8|9828.8|9838.8|9828.8|9838.8|9828.8|9838.8|9828.8|1
1651220260000|2022-04-29 08:17:40|9839.3|9829.3|9839.5|9829.5|9839.5|9829.5|9839|9829|5
1651220270000|2022-04-29 08:17:50|9839.3|9829.3|9839.5|9829.5|9839.8|9829.8|9839.3|9829.3|4
1651220280000|2022-04-29 08:18:00|9839.8|9829.8|9841.5|9831.5|9841.5|9831.5|9839.5|9829.5|5
1651220290000|2022-04-29 08:18:10|9841.1|9831.1|9840.9|9830.9|9841.1|9831.1|9840.9|9830.9|4
1651220300000|2022-04-29 08:18:20|9840.6|9830.6|9839.3|9829.3|9840.6|9830.6|9839.3|9829.3|7
1651220310000|2022-04-29 08:18:30|9839.8|9829.8|9839.3|9829.3|9839.8|9829.8|9839.3|9829.3|5
1651220320000|2022-04-29 08:18:40|9839|9829|9838.5|9828.5|9839|9829|9838.5|9828.5|4
1651220330000|2022-04-29 08:18:50|9838.3|9828.3|9835.8|9825.8|9838.5|9828.5|9835.8|9825.8|5
1651220340000|2022-04-29 08:19:00|9835.9|9825.9|9837|9827|9837.3|9827.3|9835.9|9825.9|6
1651220350000|2022-04-29 08:19:10|9837.1|9827.1|9836.9|9826.9|9837.8|9827.8|9836.9|9826.9|8
1651220360000|2022-04-29 08:19:20|9836.5|9826.5|9836.5|9826.5|9837.5|9827.5|9836.5|9826.5|7
1651220370000|2022-04-29 08:19:30|9836.3|9826.3|9836.5|9826.5|9836.5|9826.5|9836.3|9826.3|2
1651220380000|2022-04-29 08:19:40|9836.3|9826.3|9836|9826|9836.3|9826.3|9835.8|9825.8|3
1651220390000|2022-04-29 08:19:50|9835.1|9825.1|9832.8|9822.8|9835.1|9825.1|9832.1|9822.1|10
1651220400000|2022-04-29 08:20:00|9832.5|9822.5|9833.8|9823.8|9834.1|9824.1|9832.3|9822.3|8
1651220410000|2022-04-29 08:20:10|9833.1|9823.1|9831.3|9821.3|9834.9|9824.9|9831.3|9821.3|10
1651220420000|2022-04-29 08:20:20|9831|9821|9828.5|9818.5|9831|9821|9828.5|9818.5|7
1651220430000|2022-04-29 08:20:30|9828.9|9818.9|9828.6|9818.6|9829|9819|9828.3|9818.3|9
1651220440000|2022-04-29 08:20:40|9829|9819|9831.8|9821.8|9831.8|9821.8|9828.9|9818.9|4
1651220450000|2022-04-29 08:20:50|9831.5|9821.5|9831.8|9821.8|9831.8|9821.8|9830.9|9820.9|9
1651220460000|2022-04-29 08:21:00|9832|9822|9832|9822|9832|9822|9831.8|9821.8|3
1651220470000|2022-04-29 08:21:10|9832.3|9822.3|9832.6|9822.6|9832.6|9822.6|9832.3|9822.3|2
1651220480000|2022-04-29 08:21:20|9832.4|9822.4|9832|9822|9832.6|9822.6|9832|9822|6
1651220490000|2022-04-29 08:21:30|9831.8|9821.8|9832.5|9822.5|9832.5|9822.5|9831.5|9821.5|6
1651220500000|2022-04-29 08:21:40|9832.6|9822.6|9832.6|9822.6|9832.6|9822.6|9832.6|9822.6|1
1651220510000|2022-04-29 08:21:50|9832.4|9822.4|9832.4|9822.4|9832.4|9822.4|9832.4|9822.4|1
1651220520000|2022-04-29 08:22:00|9831.8|9821.8|9832.3|9822.3|9832.4|9822.4|9831.5|9821.5|5
1651220530000|2022-04-29 08:22:10|9832|9822|9831.3|9821.3|9832.4|9822.4|9831.3|9821.3|5
1651220540000|2022-04-29 08:22:20|9835.5|9815.5|9828|9818|9835.5|9818.8|9828|9815.5|6
1651220560000|2022-04-29 08:22:40|9827|9817|9826.8|9816.8|9827.4|9817.4|9826.8|9816.8|8
1651220570000|2022-04-29 08:22:50|9826.9|9816.9|9826.8|9816.8|9826.9|9816.9|9826.8|9816.8|4
1651220580000|2022-04-29 08:23:00|9826.4|9816.4|9826.4|9816.4|9826.4|9816.4|9826.4|9816.4|1
1651220590000|2022-04-29 08:23:10|9827.4|9817.4|9828.6|9818.6|9828.6|9818.6|9827.4|9817.4|4
1651220600000|2022-04-29 08:23:20|9828.9|9818.9|9828.3|9818.3|9829|9819|9826.4|9816.4|12
1651220610000|2022-04-29 08:23:30|9828|9818|9828.6|9818.6|9828.6|9818.6|9828|9818|3
1651220620000|2022-04-29 08:23:40|9827.6|9817.6|9827.1|9817.1|9827.9|9817.9|9827.1|9817.1|5
1651220630000|2022-04-29 08:23:50|9827.3|9817.3|9827.1|9817.1|9827.4|9817.4|9826.8|9816.8|4
1651220640000|2022-04-29 08:24:00|9827|9817|9826.5|9816.5|9827.4|9817.4|9826.5|9816.5|4
1651220650000|2022-04-29 08:24:10|9826.3|9816.3|9824.3|9814.3|9826.3|9816.3|9823.5|9813.5|4
1651220660000|2022-04-29 08:24:20|9824|9814|9824|9814|9824|9814|9824|9814|1
1651220670000|2022-04-29 08:24:30|9823.8|9813.8|9821.3|9811.3|9823.8|9813.8|9821.3|9811.3|4
1651220680000|2022-04-29 08:24:40|9821|9811|9818.6|9808.6|9824.1|9811|9818.5|9804.1|7
1651220690000|2022-04-29 08:24:50|9819|9809|9818.3|9808.3|9819|9809|9818.3|9808.3|5
1651220700000|2022-04-29 08:25:00|9818.8|9808.8|9816|9806|9819.1|9809.1|9816|9806|5
1651220710000|2022-04-29 08:25:10|9816.1|9806.1|9817.8|9807.8|9817.8|9807.8|9816.1|9806.1|5
1651220720000|2022-04-29 08:25:20|9817.5|9807.5|9818.4|9808.4|9818.4|9808.4|9816.5|9806.5|4
1651220740000|2022-04-29 08:25:40|9818.1|9808.1|9817.3|9807.3|9818.1|9808.1|9816.8|9806.8|7
1651220750000|2022-04-29 08:25:50|9817.5|9807.5|9818|9808|9818.9|9808.9|9817.5|9807.5|6
1651220760000|2022-04-29 08:26:00|9818.3|9808.3|9819.3|9809.3|9819.4|9809.4|9818.3|9808.3|5
1651220770000|2022-04-29 08:26:10|9819.4|9809.4|9819.4|9809.4|9819.6|9809.6|9819.3|9809.3|4
1651220780000|2022-04-29 08:26:20|9819|9809|9819.4|9809.4|9819.4|9809.4|9819|9809|2
1651220820000|2022-04-29 08:27:00|9819.1|9809.1|9817.5|9807.5|9819.1|9809.1|9817.5|9807.5|3
1651220830000|2022-04-29 08:27:10|9817.9|9807.9|9818.4|9808.4|9818.4|9808.4|9817.9|9807.9|3
1651220840000|2022-04-29 08:27:20|9819|9809|9819.1|9809.1|9819.1|9809.1|9819|9809|2
1651220850000|2022-04-29 08:27:30|9819.4|9809.4|9819.3|9809.3|9819.5|9809.5|9819.3|9809.3|4
1651220860000|2022-04-29 08:27:40|9819.4|9809.4|9819.4|9809.4|9819.4|9809.4|9819.4|9809.4|1
1651220870000|2022-04-29 08:27:50|9819.8|9809.8|9819.8|9809.8|9819.8|9809.8|9819.5|9809.5|3
1651220880000|2022-04-29 08:28:00|9820.9|9810.9|9819.4|9809.4|9820.9|9810.9|9819.4|9809.4|2
1651220890000|2022-04-29 08:28:10|9819.8|9809.8|9818|9808|9820|9810|9817.3|9807.3|6
1651220900000|2022-04-29 08:28:20|9817.8|9807.8|9816.8|9806.8|9817.8|9807.8|9816.6|9806.6|8
1651220910000|2022-04-29 08:28:30|9816.4|9806.4|9814.6|9804.6|9816.8|9806.8|9813|9803|13
1651220920000|2022-04-29 08:28:40|9814.9|9804.9|9815.5|9805.5|9815.5|9805.5|9814.9|9804.9|9
1651220930000|2022-04-29 08:28:50|9815.3|9805.3|9815.8|9805.8|9815.8|9805.8|9815|9805|6
1651220940000|2022-04-29 08:29:00|9815.5|9805.5|9815|9805|9815.5|9805.5|9814.8|9804.8|4
1651220950000|2022-04-29 08:29:10|9815.3|9805.3|9813.1|9803.1|9815.3|9805.3|9813.1|9803.1|5
1651220960000|2022-04-29 08:29:20|9812.9|9802.9|9811.3|9801.3|9813.1|9803.1|9811.3|9801.3|7
1651220970000|2022-04-29 08:29:30|9811.5|9801.5|9811.8|9801.8|9811.8|9801.8|9811.5|9801.5|3
1651220980000|2022-04-29 08:29:40|9812.3|9802.3|9812|9802|9812.3|9802.3|9811.8|9801.8|3
1651220990000|2022-04-29 08:29:50|9811.8|9801.8|9812.3|9802.3|9812.3|9802.3|9811.8|9801.8|4
1651221000000|2022-04-29 08:30:00|9812|9802|9812.3|9802.3|9812.8|9802.8|9811.5|9801.5|7
1651221010000|2022-04-29 08:30:10|9813|9803|9812.5|9802.5|9813|9803|9812.5|9802.5|2
1651221020000|2022-04-29 08:30:20|9813.4|9803.4|9812.5|9802.5|9813.4|9803.4|9812.5|9802.5|2
1651221040000|2022-04-29 08:30:40|9813.3|9803.3|9812.5|9802.5|9813.3|9803.3|9812.3|9802.3|4
1651221050000|2022-04-29 08:30:50|9813.5|9803.5|9812.5|9802.5|9813.5|9803.5|9812.3|9802.3|3
1651221060000|2022-04-29 08:31:00|9813.5|9803.5|9812.3|9802.3|9813.5|9803.5|9812.3|9802.3|2
1651221070000|2022-04-29 08:31:10|9813.8|9803.8|9818|9808|9818.8|9808.8|9813.8|9803.8|13
1651221080000|2022-04-29 08:31:20|9817.8|9807.8|9818.1|9808.1|9818.1|9808.1|9817.8|9807.8|6
1651221090000|2022-04-29 08:31:30|9817.8|9807.8|9817.8|9807.8|9818.5|9808.5|9817.8|9807.8|5
1651221100000|2022-04-29 08:31:40|9818.3|9808.3|9818.4|9808.4|9818.4|9808.4|9817.8|9807.8|5
1651221110000|2022-04-29 08:31:50|9818.5|9808.5|9816.3|9806.3|9818.5|9808.5|9816|9806|7
1651221120000|2022-04-29 08:32:00|9817|9807|9816.9|9806.9|9817.5|9807.5|9816.3|9806.3|5
1651221130000|2022-04-29 08:32:10|9817.3|9807.3|9819.3|9809.3|9819.3|9809.3|9817.3|9807.3|3
1651221140000|2022-04-29 08:32:20|9819.9|9809.9|9820.5|9810.5|9821.1|9811.1|9819.6|9809.6|7
1651221150000|2022-04-29 08:32:30|9820.3|9810.3|9817.5|9807.5|9820.3|9810.3|9817.5|9807.5|7
1651221160000|2022-04-29 08:32:40|9817.8|9807.8|9818.3|9808.3|9818.3|9808.3|9817.3|9807.3|10
1651221170000|2022-04-29 08:32:50|9819.3|9809.3|9820|9810|9820|9810|9819.3|9809.3|3
1651221180000|2022-04-29 08:33:00|9820.3|9810.3|9822.3|9812.3|9822.5|9812.5|9820.3|9810.3|7
1651221190000|2022-04-29 08:33:10|9822|9812|9822.3|9812.3|9822.5|9812.5|9822|9812|6
1651221200000|2022-04-29 08:33:20|9822.5|9812.5|9822.5|9812.5|9822.8|9812.8|9822|9812|9
1651221210000|2022-04-29 08:33:30|9822.3|9812.3|9821.1|9811.1|9822.3|9812.3|9821.1|9811.1|5
1651221220000|2022-04-29 08:33:40|9821.5|9811.5|9820.5|9810.5|9821.8|9811.8|9820.5|9810.5|6
1651221230000|2022-04-29 08:33:50|9820.3|9810.3|9821|9811|9821|9811|9820.3|9810.3|3
1651221240000|2022-04-29 08:34:00|9820.8|9810.8|9816.3|9806.3|9820.8|9810.8|9816.3|9806.3|7
1651221250000|2022-04-29 08:34:10|9815.8|9805.8|9818|9808|9818|9808|9815.8|9805.8|6
1651221260000|2022-04-29 08:34:20|9818.4|9808.4|9819.6|9809.6|9819.6|9809.6|9818.4|9808.4|5
1651221270000|2022-04-29 08:34:30|9820|9810|9819.3|9809.3|9820|9810|9819|9809|11
1651221280000|2022-04-29 08:34:40|9819|9809|9820.1|9810.1|9820.1|9810.1|9818.9|9808.9|6
1651221290000|2022-04-29 08:34:50|9819.8|9809.8|9820.3|9810.3|9820.3|9810.3|9819|9809|7
1651221300000|2022-04-29 08:35:00|9820|9810|9817.3|9807.3|9820|9810|9817.3|9807.3|4
1651221310000|2022-04-29 08:35:10|9817.5|9807.5|9818.3|9808.3|9818.3|9808.3|9817.5|9807.5|2
1651221320000|2022-04-29 08:35:20|9817.5|9807.5|9816|9806|9817.5|9807.5|9816|9806|2
1651221330000|2022-04-29 08:35:30|9816.5|9806.5|9816.5|9806.5|9816.5|9806.5|9816.5|9806.5|1
1651221350000|2022-04-29 08:35:50|9817|9807|9818.6|9808.6|9818.6|9808.6|9817|9807|5
1651221360000|2022-04-29 08:36:00|9818.5|9808.5|9818.1|9808.1|9818.5|9808.5|9817.5|9807.5|7
1651221370000|2022-04-29 08:36:10|9818.8|9808.8|9818.8|9808.8|9819|9809|9818.8|9808.8|3
1651221380000|2022-04-29 08:36:20|9818.5|9808.5|9817.9|9807.9|9819|9809|9817.9|9807.9|6
1651221390000|2022-04-29 08:36:30|9817|9807|9819.4|9809.4|9819.4|9809.4|9817|9807|6
1651221400000|2022-04-29 08:36:40|9819.1|9809.1|9819.1|9809.1|9819.1|9809.1|9819.1|9809.1|1
1651221410000|2022-04-29 08:36:50|9819.5|9809.5|9819|9809|9819.8|9809.8|9819|9809|3
1651221420000|2022-04-29 08:37:00|9818.3|9808.3|9817.5|9807.5|9818.3|9808.3|9817|9807|6
1651221430000|2022-04-29 08:37:10|9818|9808|9817.3|9807.3|9818.1|9808.1|9817.3|9807.3|3
1651221440000|2022-04-29 08:37:20|9817.5|9807.5|9818.1|9808.1|9818.1|9808.1|9817.5|9807.5|2
1651221450000|2022-04-29 08:37:30|9817.9|9807.9|9817.9|9807.9|9818.3|9808.3|9817.9|9807.9|5
1651221460000|2022-04-29 08:37:40|9818|9808|9817|9807|9818.3|9808.3|9816.3|9806.3|7
1651221470000|2022-04-29 08:37:50|9817.3|9807.3|9817.3|9807.3|9817.3|9807.3|9817.3|9807.3|1
1651221480000|2022-04-29 08:38:00|9817.8|9807.8|9819.3|9809.3|9819.3|9809.3|9816.8|9806.8|8
1651221490000|2022-04-29 08:38:10|9819.4|9809.4|9819|9809|9819.4|9809.4|9818.9|9808.9|4
1651221500000|2022-04-29 08:38:20|9818.9|9808.9|9817.8|9807.8|9818.9|9808.9|9817.5|9807.5|3
1651221510000|2022-04-29 08:38:30|9818|9808|9819|9809|9819|9809|9818|9808|3
1651221520000|2022-04-29 08:38:40|9818.8|9808.8|9819.5|9809.5|9819.5|9809.5|9818.8|9808.8|3
1651221530000|2022-04-29 08:38:50|9819.8|9809.8|9820.5|9810.5|9820.8|9810.8|9819.8|9809.8|7
1651221540000|2022-04-29 08:39:00|9820.4|9810.4|9820.4|9810.4|9820.8|9810.8|9820.4|9810.4|6
1651221550000|2022-04-29 08:39:10|9820.5|9810.5|9819.3|9809.3|9820.5|9810.5|9819.3|9809.3|5
1651221560000|2022-04-29 08:39:20|9819|9809|9819.3|9809.3|9819.3|9809.3|9819|9809|6
1651221570000|2022-04-29 08:39:30|9819|9809|9817|9807|9819.3|9809.3|9817|9807|7
1651221580000|2022-04-29 08:39:40|9817.3|9807.3|9817.9|9807.9|9818.1|9808.1|9817.3|9807.3|8
1651221590000|2022-04-29 08:39:50|9818.1|9808.1|9818.1|9808.1|9818.1|9808.1|9817.9|9807.9|7
1651221600000|2022-04-29 08:40:00|9818.4|9808.4|9821|9811|9821.4|9811.4|9818.4|9808.4|10
1651221610000|2022-04-29 08:40:10|9821.4|9811.4|9820.4|9810.4|9822.8|9812.8|9820.4|9810.4|10
1651221620000|2022-04-29 08:40:20|9820.8|9810.8|9819.5|9809.5|9820.8|9810.8|9819.3|9809.3|9
1651221630000|2022-04-29 08:40:30|9818.6|9808.6|9818.5|9808.5|9818.8|9808.8|9818.5|9808.5|7
1651221640000|2022-04-29 08:40:40|9818.8|9808.8|9817.3|9807.3|9818.8|9808.8|9817.3|9807.3|6
1651221650000|2022-04-29 08:40:50|9817.5|9807.5|9817|9807|9817.5|9807.5|9816.8|9806.8|11
1651221660000|2022-04-29 08:41:00|9816.8|9806.8|9814.3|9804.3|9816.8|9806.8|9814.1|9804.1|8
1651221670000|2022-04-29 08:41:10|9813.9|9803.9|9813.8|9803.8|9813.9|9803.9|9813.8|9803.8|2
1651221680000|2022-04-29 08:41:20|9814.3|9804.3|9815.4|9805.4|9815.6|9805.6|9814.3|9804.3|4
1651221690000|2022-04-29 08:41:30|9815|9805|9815|9805|9815.1|9805.1|9814.8|9804.8|7
1651221700000|2022-04-29 08:41:40|9815.9|9805.9|9813.8|9803.8|9816|9806|9813.8|9803.8|13
1651221710000|2022-04-29 08:41:50|9813.5|9803.5|9812.8|9802.8|9813.5|9803.5|9812.3|9802.3|10
1651221720000|2022-04-29 08:42:00|9813|9803|9818|9808|9818|9808|9812.9|9802.9|9
1651221730000|2022-04-29 08:42:10|9818.6|9808.6|9819.8|9809.8|9820.8|9810.8|9818.3|9808.3|10
1651221740000|2022-04-29 08:42:20|9819.5|9809.5|9822.5|9812.5|9822.5|9812.5|9819.5|9809.5|7
1651221750000|2022-04-29 08:42:30|9822.8|9812.8|9822.5|9812.5|9822.8|9812.8|9822.5|9812.5|2
1651221760000|2022-04-29 08:42:40|9822.8|9812.8|9824.4|9814.4|9824.4|9814.4|9820.4|9810.4|8
1651221770000|2022-04-29 08:42:50|9823.8|9813.8|9821.8|9811.8|9823.8|9813.8|9821.8|9811.8|10
1651221780000|2022-04-29 08:43:00|9821.9|9811.9|9821.3|9811.3|9821.9|9811.9|9821|9811|6
1651221790000|2022-04-29 08:43:10|9821|9811|9820.1|9810.1|9821|9811|9819.9|9809.9|4
1651221800000|2022-04-29 08:43:20|9820.8|9810.8|9820|9810|9821|9811|9820|9810|4
1651221810000|2022-04-29 08:43:30|9820.3|9810.3|9819|9809|9821.4|9811.4|9818.3|9808.3|12
1651221820000|2022-04-29 08:43:40|9819.1|9809.1|9819.1|9809.1|9819.1|9809.1|9819.1|9809.1|1
1651221830000|2022-04-29 08:43:50|9819.5|9809.5|9819.1|9809.1|9819.5|9809.5|9818.5|9808.5|6
1651221840000|2022-04-29 08:44:00|9819|9809|9819.1|9809.1|9819.1|9809.1|9818.9|9808.9|3
1651221850000|2022-04-29 08:44:10|9819.5|9809.5|9820.4|9810.4|9820.4|9810.4|9818.5|9808.5|11
1651221860000|2022-04-29 08:44:20|9820|9810|9819|9809|9820.4|9810.4|9818.9|9808.9|12
1651221870000|2022-04-29 08:44:30|9818.9|9808.9|9817.5|9807.5|9818.9|9808.9|9817.3|9807.3|5
1651221880000|2022-04-29 08:44:40|9817.3|9807.3|9817.3|9807.3|9817.8|9807.8|9817|9807|6
1651221890000|2022-04-29 08:44:50|9817.4|9807.4|9817.4|9807.4|9817.4|9807.4|9817.4|9807.4|1
1651221900000|2022-04-29 08:45:00|9817.5|9807.5|9817.5|9807.5|9817.5|9807.5|9817.4|9807.4|3
1651221920000|2022-04-29 08:45:20|9817.8|9807.8|9818.8|9808.8|9818.8|9808.8|9817.8|9807.8|2
1651221930000|2022-04-29 08:45:30|9818.5|9808.5|9818.9|9808.9|9819.1|9809.1|9818.3|9808.3|5
1651221940000|2022-04-29 08:45:40|9819.1|9809.1|9820|9810|9820.4|9810.4|9819.1|9809.1|8
1651221950000|2022-04-29 08:45:50|9820.3|9810.3|9820|9810|9820.5|9810.5|9820|9810|6
1651221960000|2022-04-29 08:46:00|9819.8|9809.8|9821.5|9811.5|9821.5|9811.5|9819.8|9809.8|11
1651221970000|2022-04-29 08:46:10|9822.1|9812.1|9821.8|9811.8|9822.4|9812.4|9821.8|9811.8|7
1651221980000|2022-04-29 08:46:20|9821.5|9811.5|9819.5|9809.5|9821.5|9811.5|9819|9809|11
1651221990000|2022-04-29 08:46:30|9819.6|9809.6|9818|9808|9819.9|9809.9|9818|9808|8
1651222000000|2022-04-29 08:46:40|9817.8|9807.8|9818.5|9808.5|9819.1|9809.1|9817.8|9807.8|7
1651222010000|2022-04-29 08:46:50|9818.4|9808.4|9818.6|9808.6|9819.1|9809.1|9818.3|9808.3|8
1651222020000|2022-04-29 08:47:00|9818.4|9808.4|9818.5|9808.5|9818.5|9808.5|9817.8|9807.8|6
1651222030000|2022-04-29 08:47:10|9818.4|9808.4|9818|9808|9818.4|9808.4|9818|9808|4
1651222040000|2022-04-29 08:47:20|9817.5|9807.5|9820.4|9810.4|9820.4|9810.4|9817.5|9807.5|7
1651222050000|2022-04-29 08:47:30|9820.6|9810.6|9820.3|9810.3|9822|9812|9820.3|9810.3|9
1651222060000|2022-04-29 08:47:40|9820.8|9810.8|9820.5|9810.5|9821.5|9811.5|9820.5|9810.5|7
1651222070000|2022-04-29 08:47:50|9820.3|9810.3|9819.1|9809.1|9820.3|9810.3|9818.9|9808.9|10
1651222080000|2022-04-29 08:48:00|9818.6|9808.6|9819.8|9809.8|9819.8|9809.8|9818.6|9808.6|5
1651222090000|2022-04-29 08:48:10|9821|9811|9819.5|9809.5|9822.1|9812.1|9819.5|9809.5|8
1651222100000|2022-04-29 08:48:20|9819.9|9809.9|9819|9809|9820.1|9810.1|9818.9|9808.9|8
1651222110000|2022-04-29 08:48:30|9818.9|9808.9|9820.5|9810.5|9820.5|9810.5|9818.9|9808.9|6
1651222120000|2022-04-29 08:48:40|9820.3|9810.3|9819.1|9809.1|9820.5|9810.5|9819.1|9809.1|6
1651222130000|2022-04-29 08:48:50|9819.4|9809.4|9820|9810|9820|9810|9819.3|9809.3|5
1651222140000|2022-04-29 08:49:00|9820.3|9810.3|9822.3|9812.3|9822.4|9812.4|9820.3|9810.3|7
1651222160000|2022-04-29 08:49:20|9822|9812|9822|9812|9822.5|9812.5|9821.3|9811.3|4
1651222170000|2022-04-29 08:49:30|9821.8|9811.8|9821.5|9811.5|9822|9812|9821.5|9811.5|4
1651222180000|2022-04-29 08:49:40|9821.8|9811.8|9821.5|9811.5|9821.8|9811.8|9821.1|9811.1|5
1651222190000|2022-04-29 08:49:50|9821.3|9811.3|9822|9812|9822.5|9812.5|9821.3|9811.3|5
1651222200000|2022-04-29 08:50:00|9821.8|9811.8|9822.1|9812.1|9822.4|9812.4|9821.6|9811.6|9
1651222210000|2022-04-29 08:50:10|9822.4|9812.4|9822.1|9812.1|9822.4|9812.4|9822.1|9812.1|2
1651222220000|2022-04-29 08:50:20|9822.4|9812.4|9823.6|9813.6|9824.4|9814.4|9822.1|9812.1|9
1651222230000|2022-04-29 08:50:30|9823.4|9813.4|9822.9|9812.9|9823.4|9813.4|9822.9|9812.9|3
1651222240000|2022-04-29 08:50:40|9824.1|9814.1|9823.9|9813.9|9824.1|9814.1|9823.9|9813.9|2
1651222250000|2022-04-29 08:50:50|9823.6|9813.6|9823.6|9813.6|9823.6|9813.6|9823.6|9813.6|1
1651222260000|2022-04-29 08:51:00|9823.9|9813.9|9824.4|9814.4|9824.4|9814.4|9823.6|9813.6|4
1651222270000|2022-04-29 08:51:10|9825.9|9815.9|9824.1|9814.1|9825.9|9815.9|9824.1|9814.1|6
1651222280000|2022-04-29 08:51:20|9823.4|9813.4|9819.4|9809.4|9823.4|9813.4|9819.1|9809.1|5
1651222290000|2022-04-29 08:51:30|9819.6|9809.6|9819.6|9809.6|9819.9|9809.9|9819.4|9809.4|4
1651222300000|2022-04-29 08:51:40|9819.9|9809.9|9820.1|9810.1|9820.4|9810.4|9819.9|9809.9|5
1651222310000|2022-04-29 08:51:50|9819.9|9809.9|9819.6|9809.6|9820.1|9810.1|9819.4|9809.4|7
1651222320000|2022-04-29 08:52:00|9819.9|9809.9|9820.1|9810.1|9821.4|9811.4|9819.9|9809.9|13
1651222330000|2022-04-29 08:52:10|9820.4|9810.4|9820.1|9810.1|9820.6|9810.6|9820.1|9810.1|4
1651222340000|2022-04-29 08:52:20|9819.9|9809.9|9820.1|9810.1|9820.4|9810.4|9819.9|9809.9|3
1651222350000|2022-04-29 08:52:30|9819.9|9809.9|9821.6|9811.6|9821.6|9811.6|9819.6|9809.6|6
1651222360000|2022-04-29 08:52:40|9821.9|9811.9|9823.1|9813.1|9823.1|9813.1|9821.6|9811.6|7
1651222370000|2022-04-29 08:52:50|9822.9|9812.9|9821.4|9811.4|9822.9|9812.9|9821.4|9811.4|5
1651222380000|2022-04-29 08:53:00|9821.1|9811.1|9822.1|9812.1|9822.4|9812.4|9821.1|9811.1|3
1651222390000|2022-04-29 08:53:10|9822.4|9812.4|9822.9|9812.9|9822.9|9812.9|9821.9|9811.9|4
1651222400000|2022-04-29 08:53:20|9823.1|9813.1|9821.1|9811.1|9823.1|9813.1|9821.1|9811.1|3
1651222410000|2022-04-29 08:53:30|9821.4|9811.4|9822.1|9812.1|9822.1|9812.1|9821.4|9811.4|2
1651222420000|2022-04-29 08:53:40|9821.9|9811.9|9821.1|9811.1|9821.9|9811.9|9821.1|9811.1|5
1651222430000|2022-04-29 08:53:50|9819.6|9809.6|9819.6|9809.6|9819.6|9809.6|9819.6|9809.6|1
1651222440000|2022-04-29 08:54:00|9819.4|9809.4|9819.1|9809.1|9819.4|9809.4|9819.1|9809.1|10
1651222450000|2022-04-29 08:54:10|9819.4|9809.4|9819.1|9809.1|9819.4|9809.4|9819.1|9809.1|2
1651222460000|2022-04-29 08:54:20|9818.9|9808.9|9818.9|9808.9|9818.9|9808.9|9818.9|9808.9|1
1651222470000|2022-04-29 08:54:30|9819.1|9809.1|9819.1|9809.1|9819.6|9809.6|9819.1|9809.1|4
1651222480000|2022-04-29 08:54:40|9819.4|9809.4|9820.6|9810.6|9821.1|9811.1|9819.4|9809.4|10
1651222490000|2022-04-29 08:54:50|9819.9|9809.9|9819.1|9809.1|9820.1|9810.1|9819.1|9809.1|6
1651222500000|2022-04-29 08:55:00|9819.4|9809.4|9818.9|9808.9|9819.4|9809.4|9818.9|9808.9|2
1651222510000|2022-04-29 08:55:10|9819.9|9809.9|9820.1|9810.1|9820.1|9810.1|9819.9|9809.9|2
1651222550000|2022-04-29 08:55:50|9819.9|9809.9|9817.9|9807.9|9819.9|9809.9|9817.9|9807.9|4
1651222560000|2022-04-29 08:56:00|9817.6|9807.6|9820.4|9810.4|9820.4|9810.4|9817.6|9807.6|8
1651222570000|2022-04-29 08:56:10|9820.6|9810.6|9820.6|9810.6|9820.6|9810.6|9820.4|9810.4|5
1651222580000|2022-04-29 08:56:20|9820.4|9810.4|9823.9|9813.9|9823.9|9813.9|9820.4|9810.4|10
1651222590000|2022-04-29 08:56:30|9823.6|9813.6|9822.6|9812.6|9823.6|9813.6|9822.6|9812.6|2
1651222600000|2022-04-29 08:56:40|9821.4|9811.4|9823.1|9813.1|9823.1|9813.1|9821.4|9811.4|4
1651222610000|2022-04-29 08:56:50|9822.9|9812.9|9823.6|9813.6|9823.6|9813.6|9822.9|9812.9|2
1651222620000|2022-04-29 08:57:00|9823.9|9813.9|9824.1|9814.1|9824.4|9814.4|9823.9|9813.9|3
1651222630000|2022-04-29 08:57:10|9823.9|9813.9|9828.1|9818.1|9828.1|9818.1|9823.4|9813.4|9
1651222640000|2022-04-29 08:57:20|9828.4|9818.4|9828.4|9818.4|9828.6|9818.6|9828.4|9818.4|3
1651222650000|2022-04-29 08:57:30|9828.1|9818.1|9826.9|9816.9|9828.1|9818.1|9826.4|9816.4|5
1651222660000|2022-04-29 08:57:40|9826.6|9816.6|9824.4|9814.4|9826.9|9816.9|9824.4|9814.4|6
1651222670000|2022-04-29 08:57:50|9824.6|9814.6|9824.9|9814.9|9825.4|9815.4|9824.6|9814.6|4
1651222680000|2022-04-29 08:58:00|9825.1|9815.1|9826.9|9816.9|9828.1|9818.1|9825.1|9815.1|8
1651222690000|2022-04-29 08:58:10|9826.6|9816.6|9826.9|9816.9|9826.9|9816.9|9826.6|9816.6|4
1651222700000|2022-04-29 08:58:20|9826.6|9816.6|9825.4|9815.4|9826.9|9816.9|9825.1|9815.1|9
1651222710000|2022-04-29 08:58:30|9825.1|9815.1|9824.9|9814.9|9825.1|9815.1|9824.9|9814.9|2
1651222720000|2022-04-29 08:58:40|9823.9|9813.9|9824.1|9814.1|9824.1|9814.1|9823.6|9813.6|5
1651222730000|2022-04-29 08:58:50|9824.4|9814.4|9824.1|9814.1|9824.4|9814.4|9824.1|9814.1|2
1651222740000|2022-04-29 08:59:00|9824.4|9814.4|9824.1|9814.1|9824.4|9814.4|9824.1|9814.1|4
1651222750000|2022-04-29 08:59:10|9824.4|9814.4|9822.6|9812.6|9824.4|9814.4|9822.6|9812.6|6
1651222760000|2022-04-29 08:59:20|9822.9|9812.9|9822.1|9812.1|9822.9|9812.9|9822.1|9812.1|3
1651222770000|2022-04-29 08:59:30|9822.4|9812.4|9825.1|9815.1|9825.9|9815.9|9822.4|9812.4|15
1651222780000|2022-04-29 08:59:40|9825.4|9815.4|9825.4|9815.4|9826.4|9816.4|9825.4|9815.4|7
1651222790000|2022-04-29 08:59:50|9825.1|9815.1|9825.1|9815.1|9825.6|9815.6|9825.1|9815.1|5
1651222800000|2022-04-29 09:00:00|9825.4|9815.4|9824.4|9814.4|9825.6|9815.6|9823.9|9813.9|13
1651222810000|2022-04-29 09:00:10|9824.1|9814.1|9824.9|9814.9|9824.9|9814.9|9824.1|9814.1|4
1651222820000|2022-04-29 09:00:20|9824.6|9814.6|9823.9|9813.9|9824.6|9814.6|9823.4|9813.4|6
1651222830000|2022-04-29 09:00:30|9824.1|9814.1|9825.1|9815.1|9825.4|9815.4|9824.1|9814.1|5
1651222840000|2022-04-29 09:00:40|9825.4|9815.4|9824.1|9814.1|9825.6|9815.6|9823.9|9813.9|6
1651222850000|2022-04-29 09:00:50|9823.9|9813.9|9824.1|9814.1|9824.1|9814.1|9823.6|9813.6|10
1651222860000|2022-04-29 09:01:00|9823.9|9813.9|9823.9|9813.9|9824.1|9814.1|9823.6|9813.6|8
1651222870000|2022-04-29 09:01:10|9824.1|9814.1|9824.1|9814.1|9824.1|9814.1|9823.9|9813.9|3
1651222880000|2022-04-29 09:01:20|9823.9|9813.9|9823.4|9813.4|9823.9|9813.9|9823.4|9813.4|7
1651222890000|2022-04-29 09:01:30|9823.6|9813.6|9823.9|9813.9|9824.6|9814.6|9823.4|9813.4|9
1651222900000|2022-04-29 09:01:40|9823.6|9813.6|9823.4|9813.4|9823.6|9813.6|9823.4|9813.4|4
1651222910000|2022-04-29 09:01:50|9823.6|9813.6|9826.4|9816.4|9826.6|9816.6|9823.6|9813.6|3
1651222920000|2022-04-29 09:02:00|9826.6|9816.6|9827.1|9817.1|9827.4|9817.4|9826.4|9816.4|9
1651222930000|2022-04-29 09:02:10|9826.9|9816.9|9827.6|9817.6|9827.6|9817.6|9826.9|9816.9|3
1651222960000|2022-04-29 09:02:40|9827.9|9817.9|9828.4|9818.4|9828.4|9818.4|9827.6|9817.6|4
1651222970000|2022-04-29 09:02:50|9828.6|9818.6|9828.1|9818.1|9829.6|9819.6|9828.1|9818.1|5
1651222980000|2022-04-29 09:03:00|9828.6|9818.6|9827.9|9817.9|9828.6|9818.6|9827.9|9817.9|3
1651222990000|2022-04-29 09:03:10|9827.1|9817.1|9829.1|9819.1|9829.1|9819.1|9827.1|9817.1|4
1651223000000|2022-04-29 09:03:20|9830.6|9820.6|9830.4|9820.4|9830.6|9820.6|9830.1|9820.1|4
1651223020000|2022-04-29 09:03:40|9830.6|9820.6|9831.1|9821.1|9831.9|9821.9|9830.6|9820.6|7
1651223030000|2022-04-29 09:03:50|9830.1|9820.1|9829.9|9819.9|9830.9|9820.9|9829.6|9819.6|11
1651223040000|2022-04-29 09:04:00|9829.6|9819.6|9828.1|9818.1|9829.6|9819.6|9828.1|9818.1|5
1651223050000|2022-04-29 09:04:10|9828.6|9818.6|9826.9|9816.9|9828.6|9818.6|9826.9|9816.9|4
1651223060000|2022-04-29 09:04:20|9826.6|9816.6|9826.1|9816.1|9826.9|9816.9|9826.1|9816.1|8
1651223070000|2022-04-29 09:04:30|9826.4|9816.4|9826.9|9816.9|9826.9|9816.9|9826.4|9816.4|2
1651223080000|2022-04-29 09:04:40|9827.1|9817.1|9827.1|9817.1|9827.1|9817.1|9827.1|9817.1|1
1651223090000|2022-04-29 09:04:50|9826.9|9816.9|9828.4|9818.4|9828.4|9818.4|9826.9|9816.9|3
1651223100000|2022-04-29 09:05:00|9828.1|9818.1|9826.9|9816.9|9828.1|9818.1|9826.9|9816.9|8
1651223110000|2022-04-29 09:05:10|9826.6|9816.6|9827.4|9817.4|9827.6|9817.6|9826.4|9816.4|5
1651223120000|2022-04-29 09:05:20|9827.1|9817.1|9827.1|9817.1|9827.1|9817.1|9827.1|9817.1|1
1651223130000|2022-04-29 09:05:30|9827.4|9817.4|9827.4|9817.4|9827.6|9817.6|9827.4|9817.4|3
1651223140000|2022-04-29 09:05:40|9827.6|9817.6|9827.9|9817.9|9827.9|9817.9|9827.6|9817.6|4
1651223150000|2022-04-29 09:05:50|9826.1|9816.1|9826.1|9816.1|9826.1|9816.1|9825.6|9815.6|8
1651223160000|2022-04-29 09:06:00|9825.9|9815.9|9825.4|9815.4|9825.9|9815.9|9825.4|9815.4|2
1651223170000|2022-04-29 09:06:10|9825.6|9815.6|9825.9|9815.9|9825.9|9815.9|9825.6|9815.6|2
1651223180000|2022-04-29 09:06:20|9826.1|9816.1|9825.9|9815.9|9826.1|9816.1|9825.4|9815.4|3
1651223190000|2022-04-29 09:06:30|9826.1|9816.1|9826.1|9816.1|9826.1|9816.1|9825.6|9815.6|8
1651223200000|2022-04-29 09:06:40|9826.4|9816.4|9827.1|9817.1|9827.1|9817.1|9826.4|9816.4|3
1651223210000|2022-04-29 09:06:50|9826.6|9816.6|9827.1|9817.1|9827.1|9817.1|9826.6|9816.6|2
1651223220000|2022-04-29 09:07:00|9826.9|9816.9|9827.6|9817.6|9827.6|9817.6|9826.9|9816.9|3
1651223230000|2022-04-29 09:07:10|9827.4|9817.4|9827.4|9817.4|9827.4|9817.4|9826.4|9816.4|5
1651223240000|2022-04-29 09:07:20|9827.1|9817.1|9826.6|9816.6|9827.1|9817.1|9826.4|9816.4|3
1651223250000|2022-04-29 09:07:30|9826.4|9816.4|9825.9|9815.9|9826.4|9816.4|9825.6|9815.6|6
1651223260000|2022-04-29 09:07:40|9825.6|9815.6|9825.4|9815.4|9825.6|9815.6|9825.1|9815.1|4
1651223270000|2022-04-29 09:07:50|9825.1|9815.1|9819.1|9809.1|9825.4|9815.4|9818.9|9808.9|12
1651223290000|2022-04-29 09:08:10|9818.9|9808.9|9818.6|9808.6|9818.9|9808.9|9818.6|9808.6|2
1651223300000|2022-04-29 09:08:20|9818.4|9808.4|9820.1|9810.1|9820.1|9810.1|9818.4|9808.4|3
1651223310000|2022-04-29 09:08:30|9819.9|9809.9|9819.9|9809.9|9819.9|9809.9|9819.9|9809.9|1
1651223320000|2022-04-29 09:08:40|9819.6|9809.6|9819.9|9809.9|9819.9|9809.9|9819.6|9809.6|2
1651223330000|2022-04-29 09:08:50|9819.6|9809.6|9820.1|9810.1|9820.1|9810.1|9819.6|9809.6|9
1651223340000|2022-04-29 09:09:00|9820.4|9810.4|9820.4|9810.4|9820.4|9810.4|9820.4|9810.4|1
1651223370000|2022-04-29 09:09:30|9820.6|9810.6|9821.1|9811.1|9821.1|9811.1|9820.6|9810.6|3
1651223380000|2022-04-29 09:09:40|9821.4|9811.4|9822.4|9812.4|9822.4|9812.4|9821.1|9811.1|3
1651223390000|2022-04-29 09:09:50|9822.6|9812.6|9821.6|9811.6|9822.6|9812.6|9821.1|9811.1|5
1651223400000|2022-04-29 09:10:00|9821.9|9811.9|9823.4|9813.4|9823.4|9813.4|9821.9|9811.9|6
1651223410000|2022-04-29 09:10:10|9822.6|9812.6|9822.6|9812.6|9822.6|9812.6|9822.6|9812.6|1
1651223420000|2022-04-29 09:10:20|9821.1|9811.1|9821.6|9811.6|9821.9|9811.9|9821.1|9811.1|5
1651223430000|2022-04-29 09:10:30|9821.4|9811.4|9821.4|9811.4|9821.4|9811.4|9821.4|9811.4|1
1651223440000|2022-04-29 09:10:40|9821.1|9811.1|9821.4|9811.4|9821.4|9811.4|9821.1|9811.1|2
1651223450000|2022-04-29 09:10:50|9821.1|9811.1|9820.9|9810.9|9821.1|9811.1|9820.4|9810.4|5
1651223460000|2022-04-29 09:11:00|9820.6|9810.6|9822.1|9812.1|9822.9|9812.9|9820.6|9810.6|7
1651223470000|2022-04-29 09:11:10|9822.4|9812.4|9822.1|9812.1|9822.6|9812.6|9822.1|9812.1|7
1651223480000|2022-04-29 09:11:20|9822.4|9812.4|9822.1|9812.1|9822.6|9812.6|9821.9|9811.9|8
1651223490000|2022-04-29 09:11:30|9821.9|9811.9|9820.4|9810.4|9821.9|9811.9|9819.9|9809.9|10
1651223510000|2022-04-29 09:11:50|9820.1|9810.1|9819.6|9809.6|9820.1|9810.1|9819.6|9809.6|3
1651223520000|2022-04-29 09:12:00|9819.4|9809.4|9819.6|9809.6|9819.6|9809.6|9819.4|9809.4|2
1651223530000|2022-04-29 09:12:10|9819.4|9809.4|9819.4|9809.4|9819.4|9809.4|9819.4|9809.4|1
1651223540000|2022-04-29 09:12:20|9818.9|9808.9|9811.9|9801.9|9818.9|9808.9|9811.9|9801.9|10
1651223550000|2022-04-29 09:12:30|9812.1|9802.1|9815.9|9805.9|9816.6|9806.6|9812.1|9802.1|11
1651223560000|2022-04-29 09:12:40|9815.6|9805.6|9814.9|9804.9|9816.4|9806.4|9814.6|9804.6|7
1651223570000|2022-04-29 09:12:50|9814.6|9804.6|9814.4|9804.4|9814.6|9804.6|9813.9|9803.9|9
1651223580000|2022-04-29 09:13:00|9814.6|9804.6|9814.6|9804.6|9816.1|9806.1|9814.6|9804.6|12
1651223590000|2022-04-29 09:13:10|9814.4|9804.4|9814.6|9804.6|9814.6|9804.6|9814.4|9804.4|2
1651223600000|2022-04-29 09:13:20|9814.9|9804.9|9814.9|9804.9|9814.9|9804.9|9814.9|9804.9|1
1651223610000|2022-04-29 09:13:30|9815.4|9805.4|9815.4|9805.4|9815.4|9805.4|9815.4|9805.4|1
1651223620000|2022-04-29 09:13:40|9815.1|9805.1|9814.1|9804.1|9815.1|9805.1|9814.1|9804.1|4
1651223630000|2022-04-29 09:13:50|9813.9|9803.9|9813.1|9803.1|9813.9|9803.9|9812.9|9802.9|5
1651223640000|2022-04-29 09:14:00|9812.9|9802.9|9812.4|9802.4|9813.1|9803.1|9812.4|9802.4|6
1651223660000|2022-04-29 09:14:20|9812.6|9802.6|9813.6|9803.6|9814.1|9804.1|9812.6|9802.6|6
1651223670000|2022-04-29 09:14:30|9813.4|9803.4|9813.6|9803.6|9813.9|9803.9|9813.4|9803.4|4
1651223680000|2022-04-29 09:14:40|9814.1|9804.1|9813.6|9803.6|9814.1|9804.1|9812.9|9802.9|6
1651223690000|2022-04-29 09:14:50|9813.4|9803.4|9813.4|9803.4|9813.4|9803.4|9813.4|9803.4|1
1651223700000|2022-04-29 09:15:00|9813.1|9803.1|9812.4|9802.4|9813.4|9803.4|9812.1|9802.1|7
1651223710000|2022-04-29 09:15:10|9813.1|9803.1|9814.6|9804.6|9814.6|9804.6|9813.1|9803.1|4
1651223720000|2022-04-29 09:15:20|9814.9|9804.9|9813.9|9803.9|9814.9|9804.9|9813.9|9803.9|5
1651223730000|2022-04-29 09:15:30|9813.6|9803.6|9813.6|9803.6|9814.1|9804.1|9813.6|9803.6|4
1651223760000|2022-04-29 09:16:00|9814.6|9804.6|9814.1|9804.1|9814.6|9804.6|9813.6|9803.6|5
1651223770000|2022-04-29 09:16:10|9814.4|9804.4|9812.9|9802.9|9814.6|9804.6|9812.9|9802.9|8
1651223780000|2022-04-29 09:16:20|9813.1|9803.1|9812.9|9802.9|9813.1|9803.1|9812.9|9802.9|2
1651223790000|2022-04-29 09:16:30|9812.6|9802.6|9812.9|9802.9|9812.9|9802.9|9812.6|9802.6|2
1651223800000|2022-04-29 09:16:40|9813.1|9803.1|9813.6|9803.6|9813.6|9803.6|9813.1|9803.1|2
1651223810000|2022-04-29 09:16:50|9815.4|9805.4|9816.6|9806.6|9816.6|9806.6|9815.4|9805.4|8
1651223820000|2022-04-29 09:17:00|9816.9|9806.9|9816.9|9806.9|9817.1|9807.1|9816.9|9806.9|5
1651223830000|2022-04-29 09:17:10|9817.1|9807.1|9816.9|9806.9|9817.4|9807.4|9816.6|9806.6|7
1651223840000|2022-04-29 09:17:20|9816.6|9806.6|9815.4|9805.4|9816.6|9806.6|9815.4|9805.4|5
1651223850000|2022-04-29 09:17:30|9815.9|9805.9|9815.9|9805.9|9815.9|9805.9|9815.9|9805.9|1
1651223860000|2022-04-29 09:17:40|9816.1|9806.1|9816.4|9806.4|9816.4|9806.4|9815.9|9805.9|5
1651223870000|2022-04-29 09:17:50|9816.1|9806.1|9817.1|9807.1|9817.1|9807.1|9816.1|9806.1|4
1651223880000|2022-04-29 09:18:00|9816.9|9806.9|9816.4|9806.4|9816.9|9806.9|9816.4|9806.4|3
1651223900000|2022-04-29 09:18:20|9816.1|9806.1|9816.1|9806.1|9816.1|9806.1|9816.1|9806.1|1
1651223910000|2022-04-29 09:18:30|9815.9|9805.9|9815.9|9805.9|9815.9|9805.9|9815.9|9805.9|1
1651223920000|2022-04-29 09:18:40|9816.6|9806.6|9817.1|9807.1|9817.1|9807.1|9816.6|9806.6|2
1651223930000|2022-04-29 09:18:50|9817.4|9807.4|9818.6|9808.6|9818.6|9808.6|9817.4|9807.4|5
1651223940000|2022-04-29 09:19:00|9818.4|9808.4|9817.9|9807.9|9818.4|9808.4|9817.1|9807.1|6
1651223950000|2022-04-29 09:19:10|9817.6|9807.6|9819.6|9809.6|9819.6|9809.6|9817.6|9807.6|7
1651223960000|2022-04-29 09:19:20|9819.4|9809.4|9818.9|9808.9|9819.4|9809.4|9818.6|9808.6|3
1651223970000|2022-04-29 09:19:30|9818.6|9808.6|9820.6|9810.6|9820.6|9810.6|9818.6|9808.6|9
1651223980000|2022-04-29 09:19:40|9820.9|9810.9|9824.6|9814.6|9824.6|9814.6|9820.9|9810.9|9
1651223990000|2022-04-29 09:19:50|9824.4|9814.4|9824.4|9814.4|9824.6|9814.6|9824.4|9814.4|7
1651224000000|2022-04-29 09:20:00|9824.6|9814.6|9824.1|9814.1|9825.1|9815.1|9823.4|9813.4|10
1651224010000|2022-04-29 09:20:10|9823.9|9813.9|9823.6|9813.6|9823.9|9813.9|9823.6|9813.6|2
1651224020000|2022-04-29 09:20:20|9823.9|9813.9|9823.6|9813.6|9823.9|9813.9|9823.6|9813.6|10
1651224030000|2022-04-29 09:20:30|9823.9|9813.9|9824.1|9814.1|9824.1|9814.1|9823.9|9813.9|2
1651224040000|2022-04-29 09:20:40|9824.9|9814.9|9825.6|9815.6|9826.6|9816.6|9824.9|9814.9|6
1651224050000|2022-04-29 09:20:50|9825.4|9815.4|9825.4|9815.4|9825.4|9815.4|9825.4|9815.4|1
1651224060000|2022-04-29 09:21:00|9825.9|9815.9|9825.9|9815.9|9826.1|9816.1|9825.9|9815.9|5
1651224070000|2022-04-29 09:21:10|9826.1|9816.1|9826.1|9816.1|9826.1|9816.1|9825.9|9815.9|3
1651224120000|2022-04-29 09:22:00|9826.4|9816.4|9827.4|9817.4|9827.4|9817.4|9826.4|9816.4|3
1651224130000|2022-04-29 09:22:10|9827.6|9817.6|9827.6|9817.6|9827.6|9817.6|9827.4|9817.4|3
1651224140000|2022-04-29 09:22:20|9827.9|9817.9|9831.6|9821.6|9831.6|9821.6|9827.9|9817.9|9
1651224150000|2022-04-29 09:22:30|9831.4|9821.4|9831.9|9821.9|9831.9|9821.9|9831.1|9821.1|7
1651224160000|2022-04-29 09:22:40|9831.6|9821.6|9830.6|9820.6|9831.6|9821.6|9829.6|9819.6|9
1651224170000|2022-04-29 09:22:50|9830.1|9820.1|9830.6|9820.6|9830.6|9820.6|9830.1|9820.1|7
1651224180000|2022-04-29 09:23:00|9830.9|9820.9|9833.4|9823.4|9833.4|9823.4|9830.4|9820.4|9
1651224190000|2022-04-29 09:23:10|9832.9|9822.9|9832.9|9822.9|9833.1|9823.1|9832.6|9822.6|5
1651224200000|2022-04-29 09:23:20|9832.6|9822.6|9827.4|9817.4|9832.6|9822.6|9826.9|9816.9|8
1651224210000|2022-04-29 09:23:30|9828.1|9818.1|9831.9|9821.9|9831.9|9821.9|9828.1|9818.1|10
1651224220000|2022-04-29 09:23:40|9832.1|9822.1|9832.6|9822.6|9832.6|9822.6|9831.4|9821.4|8
1651224230000|2022-04-29 09:23:50|9832.4|9822.4|9831.9|9821.9|9832.6|9822.6|9831.9|9821.9|6
1651224240000|2022-04-29 09:24:00|9831.6|9821.6|9828.4|9818.4|9831.6|9821.6|9828.4|9818.4|15
1651224250000|2022-04-29 09:24:10|9828.1|9818.1|9825.9|9815.9|9828.1|9818.1|9825.9|9815.9|6
1651224270000|2022-04-29 09:24:30|9825.6|9815.6|9825.9|9815.9|9825.9|9815.9|9825.6|9815.6|2
1651224280000|2022-04-29 09:24:40|9825.6|9815.6|9825.6|9815.6|9825.6|9815.6|9825.6|9815.6|1
1651224300000|2022-04-29 09:25:00|9825.9|9815.9|9823.4|9813.4|9825.9|9815.9|9822.6|9812.6|11
1651224310000|2022-04-29 09:25:10|9823.6|9813.6|9823.4|9813.4|9823.6|9813.6|9822.9|9812.9|8
1651224320000|2022-04-29 09:25:20|9823.6|9813.6|9823.4|9813.4|9823.6|9813.6|9823.4|9813.4|2
1651224330000|2022-04-29 09:25:30|9823.6|9813.6|9823.1|9813.1|9823.6|9813.6|9821.4|9811.4|11
1651224340000|2022-04-29 09:25:40|9823.4|9813.4|9823.1|9813.1|9823.4|9813.4|9823.1|9813.1|4
1651224350000|2022-04-29 09:25:50|9822.9|9812.9|9820.1|9810.1|9823.1|9813.1|9819.9|9809.9|9
1651224360000|2022-04-29 09:26:00|9819.9|9809.9|9818.9|9808.9|9819.9|9809.9|9818.4|9808.4|10
1651224370000|2022-04-29 09:26:10|9818.6|9808.6|9818.1|9808.1|9818.6|9808.6|9818.1|9808.1|3
1651224380000|2022-04-29 09:26:20|9817.4|9807.4|9816.9|9806.9|9817.9|9807.9|9816.9|9806.9|6
1651224390000|2022-04-29 09:26:30|9816.1|9806.1|9816.9|9806.9|9816.9|9806.9|9815.9|9805.9|5
1651224400000|2022-04-29 09:26:40|9818.4|9808.4|9820.9|9810.9|9820.9|9810.9|9818.4|9808.4|7
1651224420000|2022-04-29 09:27:00|9820.6|9810.6|9819.4|9809.4|9820.6|9810.6|9819.4|9809.4|2
1651224430000|2022-04-29 09:27:10|9819.6|9809.6|9819.4|9809.4|9820.6|9810.6|9819.1|9809.1|6
1651224440000|2022-04-29 09:27:20|9819.1|9809.1|9818.9|9808.9|9819.1|9809.1|9818.9|9808.9|2
1651224450000|2022-04-29 09:27:30|9819.9|9809.9|9819.9|9809.9|9820.4|9810.4|9818.4|9808.4|6
1651224460000|2022-04-29 09:27:40|9820.1|9810.1|9820.4|9810.4|9820.4|9810.4|9820.1|9810.1|2
1651224470000|2022-04-29 09:27:50|9820.1|9810.1|9822.8|9812.8|9822.8|9812.8|9818.9|9808.9|5
1651224480000|2022-04-29 09:28:00|9828.6|9808.6|9823.1|9813.1|9828.6|9816.1|9823.1|9808.6|5
1651224490000|2022-04-29 09:28:10|9822.9|9812.9|9822.9|9812.9|9823.1|9813.1|9822.9|9812.9|11
1651224520000|2022-04-29 09:28:40|9822.6|9812.6|9822.6|9812.6|9822.6|9812.6|9822.6|9812.6|1
1651224530000|2022-04-29 09:28:50|9823.6|9813.6|9823.9|9813.9|9823.9|9813.9|9823.4|9813.4|4
1651224540000|2022-04-29 09:29:00|9823.6|9813.6|9823.6|9813.6|9823.6|9813.6|9823.6|9813.6|1
1651224550000|2022-04-29 09:29:10|9823.9|9813.9|9823.6|9813.6|9824.4|9814.4|9823.6|9813.6|5
1651224560000|2022-04-29 09:29:20|9823.9|9813.9|9824.1|9814.1|9824.9|9814.9|9823.9|9813.9|6
1651224570000|2022-04-29 09:29:30|9823.9|9813.9|9824.6|9814.6|9824.6|9814.6|9823.1|9813.1|10
1651224580000|2022-04-29 09:29:40|9825.1|9815.1|9824.9|9814.9|9825.4|9815.4|9824.6|9814.6|10
1651224590000|2022-04-29 09:29:50|9824.6|9814.6|9824.6|9814.6|9824.6|9814.6|9824.6|9814.6|1
1651224600000|2022-04-29 09:30:00|9824.4|9814.4|9823.4|9813.4|9824.4|9814.4|9823.1|9813.1|11
1651224610000|2022-04-29 09:30:10|9823.6|9813.6|9822.6|9812.6|9823.6|9813.6|9822.6|9812.6|7
1651224650000|2022-04-29 09:30:50|9822.4|9812.4|9822.4|9812.4|9822.4|9812.4|9822.4|9812.4|1
1651224660000|2022-04-29 09:31:00|9822.6|9812.6|9822.6|9812.6|9822.6|9812.6|9822.6|9812.6|1
1651224680000|2022-04-29 09:31:20|9822.4|9812.4|9822.9|9812.9|9823.1|9813.1|9822.4|9812.4|4
1651224700000|2022-04-29 09:31:40|9822.6|9812.6|9822.1|9812.1|9822.6|9812.6|9822.1|9812.1|2
1651224710000|2022-04-29 09:31:50|9822.4|9812.4|9822.1|9812.1|9822.4|9812.4|9822.1|9812.1|2
1651224720000|2022-04-29 09:32:00|9822.9|9812.9|9823.1|9813.1|9823.1|9813.1|9822.9|9812.9|2
1651224730000|2022-04-29 09:32:10|9823.4|9813.4|9826.1|9816.1|9826.1|9816.1|9823.1|9813.1|6
1651224740000|2022-04-29 09:32:20|9826.4|9816.4|9827.1|9817.1|9827.1|9817.1|9826.4|9816.4|5
1651224750000|2022-04-29 09:32:30|9827.4|9817.4|9827.9|9817.9|9828.9|9818.9|9827.4|9817.4|4
1651224760000|2022-04-29 09:32:40|9828.6|9818.6|9826.9|9816.9|9828.6|9818.6|9826.9|9816.9|6
1651224770000|2022-04-29 09:32:50|9827.6|9817.6|9827.6|9817.6|9827.9|9817.9|9827.6|9817.6|3
1651224780000|2022-04-29 09:33:00|9828.1|9818.1|9829.9|9819.9|9829.9|9819.9|9828.1|9818.1|4
1651224790000|2022-04-29 09:33:10|9829.6|9819.6|9830.9|9820.9|9830.9|9820.9|9826.9|9816.9|11
1651224800000|2022-04-29 09:33:20|9830.6|9820.6|9831.9|9821.9|9832.4|9822.4|9830.6|9820.6|7
1651224810000|2022-04-29 09:33:30|9832.1|9822.1|9832.6|9822.6|9832.9|9822.9|9832.1|9822.1|9
1651224820000|2022-04-29 09:33:40|9832.4|9822.4|9831.6|9821.6|9832.4|9822.4|9831.1|9821.1|5
1651224830000|2022-04-29 09:33:50|9831.9|9821.9|9831.1|9821.1|9832.4|9822.4|9831.1|9821.1|4
1651224840000|2022-04-29 09:34:00|9830.9|9820.9|9830.6|9820.6|9830.9|9820.9|9830.1|9820.1|4
1651224850000|2022-04-29 09:34:10|9830.9|9820.9|9827.6|9817.6|9831.1|9821.1|9827.6|9817.6|7
1651224860000|2022-04-29 09:34:20|9827.4|9817.4|9828.1|9818.1|9828.1|9818.1|9827.4|9817.4|4
1651224870000|2022-04-29 09:34:30|9827.9|9817.9|9828.1|9818.1|9828.9|9818.9|9827.6|9817.6|6
1651224880000|2022-04-29 09:34:40|9827.9|9817.9|9828.4|9818.4|9829.9|9819.9|9827.6|9817.6|11
1651224890000|2022-04-29 09:34:50|9828.6|9818.6|9828.4|9818.4|9829.6|9819.6|9828.4|9818.4|6
1651224900000|2022-04-29 09:35:00|9828.1|9818.1|9827.4|9817.4|9828.1|9818.1|9827.4|9817.4|12
1651224910000|2022-04-29 09:35:10|9827.9|9817.9|9829.6|9819.6|9829.6|9819.6|9827.9|9817.9|7
1651224920000|2022-04-29 09:35:20|9830.4|9820.4|9831.1|9821.1|9831.4|9821.4|9830.1|9820.1|8
1651224940000|2022-04-29 09:35:40|9830.9|9820.9|9831.1|9821.1|9831.1|9821.1|9830.6|9820.6|3
1651224950000|2022-04-29 09:35:50|9830.9|9820.9|9830.9|9820.9|9831.1|9821.1|9830.9|9820.9|3
1651224960000|2022-04-29 09:36:00|9830.6|9820.6|9827.1|9817.1|9830.6|9820.6|9827.1|9817.1|7
1651224970000|2022-04-29 09:36:10|9827.4|9817.4|9828.4|9818.4|9828.4|9818.4|9827.4|9817.4|8
1651224980000|2022-04-29 09:36:20|9828.6|9818.6|9828.4|9818.4|9828.6|9818.6|9828.1|9818.1|4
1651224990000|2022-04-29 09:36:30|9828.1|9818.1|9828.1|9818.1|9828.1|9818.1|9828.1|9818.1|1
1651225000000|2022-04-29 09:36:40|9827.6|9817.6|9826.9|9816.9|9827.6|9817.6|9826.9|9816.9|3
1651225010000|2022-04-29 09:36:50|9827.1|9817.1|9828.4|9818.4|9828.6|9818.6|9827.1|9817.1|3
1651225020000|2022-04-29 09:37:00|9828.9|9818.9|9828.9|9818.9|9828.9|9818.9|9828.9|9818.9|1
1651225030000|2022-04-29 09:37:10|9828.6|9818.6|9828.6|9818.6|9828.6|9818.6|9828.6|9818.6|1
1651225040000|2022-04-29 09:37:20|9828.1|9818.1|9827.4|9817.4|9828.1|9818.1|9827.4|9817.4|6
1651225050000|2022-04-29 09:37:30|9827.6|9817.6|9827.4|9817.4|9827.6|9817.6|9827.4|9817.4|4
1651225060000|2022-04-29 09:37:40|9827.1|9817.1|9827.4|9817.4|9827.6|9817.6|9827.1|9817.1|9
1651225070000|2022-04-29 09:37:50|9827.1|9817.1|9826.9|9816.9|9827.1|9817.1|9826.9|9816.9|2
1651225080000|2022-04-29 09:38:00|9826.1|9816.1|9823.1|9813.1|9826.1|9816.1|9822.6|9812.6|9
1651225090000|2022-04-29 09:38:10|9822.9|9812.9|9823.6|9813.6|9825.4|9815.4|9822.9|9812.9|7
1651225100000|2022-04-29 09:38:20|9823.9|9813.9|9825.4|9815.4|9825.4|9815.4|9823.9|9813.9|2
1651225110000|2022-04-29 09:38:30|9825.1|9815.1|9825.1|9815.1|9825.4|9815.4|9825.1|9815.1|3
1651225120000|2022-04-29 09:38:40|9824.9|9814.9|9824.9|9814.9|9824.9|9814.9|9824.9|9814.9|1
1651225130000|2022-04-29 09:38:50|9825.1|9815.1|9825.6|9815.6|9826.1|9816.1|9825.1|9815.1|5
1651225140000|2022-04-29 09:39:00|9825.4|9815.4|9825.4|9815.4|9825.4|9815.4|9825.4|9815.4|1
1651225150000|2022-04-29 09:39:10|9825.6|9815.6|9825.6|9815.6|9825.6|9815.6|9825.6|9815.6|1
1651225160000|2022-04-29 09:39:20|9825.9|9815.9|9825.6|9815.6|9825.9|9815.9|9825.6|9815.6|2
1651225170000|2022-04-29 09:39:30|9825.9|9815.9|9825.9|9815.9|9825.9|9815.9|9825.9|9815.9|1
1651225180000|2022-04-29 09:39:40|9826.1|9816.1|9824.9|9814.9|9826.1|9816.1|9824.6|9814.6|6
1651225200000|2022-04-29 09:40:00|9824.6|9814.6|9824.9|9814.9|9825.6|9815.6|9823.9|9813.9|16
1651225210000|2022-04-29 09:40:10|9824.6|9814.6|9824.9|9814.9|9825.6|9815.6|9824.6|9814.6|4
1651225220000|2022-04-29 09:40:20|9824.6|9814.6|9824.9|9814.9|9824.9|9814.9|9824.6|9814.6|2
1651225230000|2022-04-29 09:40:30|9825.1|9815.1|9823.6|9813.6|9825.1|9815.1|9823.6|9813.6|4
1651225240000|2022-04-29 09:40:40|9823.1|9813.1|9823.6|9813.6|9824.1|9814.1|9823.1|9813.1|8
1651225250000|2022-04-29 09:40:50|9823.4|9813.4|9823.6|9813.6|9823.6|9813.6|9823.4|9813.4|2
1651225260000|2022-04-29 09:41:00|9823.4|9813.4|9821.1|9811.1|9823.4|9813.4|9821.1|9811.1|7
1651225280000|2022-04-29 09:41:20|9821.6|9811.6|9820.9|9810.9|9821.6|9811.6|9820.9|9810.9|2
1651225290000|2022-04-29 09:41:30|9820.6|9810.6|9820.6|9810.6|9820.6|9810.6|9820.6|9810.6|1
1651225300000|2022-04-29 09:41:40|9820.9|9810.9|9820.1|9810.1|9820.9|9810.9|9818.6|9808.6|6
1651225310000|2022-04-29 09:41:50|9819.9|9809.9|9818.9|9808.9|9819.9|9809.9|9818.9|9808.9|4
1651225320000|2022-04-29 09:42:00|9818.6|9808.6|9818.9|9808.9|9818.9|9808.9|9818.1|9808.1|16
1651225330000|2022-04-29 09:42:10|9818.6|9808.6|9816.6|9806.6|9818.6|9808.6|9816.6|9806.6|6
1651225340000|2022-04-29 09:42:20|9815.6|9805.6|9814.4|9804.4|9815.6|9805.6|9814.4|9804.4|4
1651225350000|2022-04-29 09:42:30|9814.1|9804.1|9813.1|9803.1|9814.1|9804.1|9813.1|9803.1|5
1651225360000|2022-04-29 09:42:40|9812.6|9802.6|9816.6|9806.6|9816.6|9806.6|9811.9|9801.9|8
1651225370000|2022-04-29 09:42:50|9816.4|9806.4|9816.4|9806.4|9816.4|9806.4|9816.4|9806.4|1
1651225380000|2022-04-29 09:43:00|9816.9|9806.9|9818.6|9808.6|9818.6|9808.6|9816.9|9806.9|4
1651225390000|2022-04-29 09:43:10|9818.4|9808.4|9818.4|9808.4|9818.4|9808.4|9818.4|9808.4|1
1651225400000|2022-04-29 09:43:20|9818.1|9808.1|9816.9|9806.9|9818.1|9808.1|9816.9|9806.9|8
1651225410000|2022-04-29 09:43:30|9816.6|9806.6|9817.6|9807.6|9817.6|9807.6|9816.4|9806.4|6
1651225420000|2022-04-29 09:43:40|9817.9|9807.9|9816.1|9806.1|9817.9|9807.9|9815.1|9805.1|7
1651225430000|2022-04-29 09:43:50|9815.9|9805.9|9816.6|9806.6|9816.6|9806.6|9815.9|9805.9|12
1651225440000|2022-04-29 09:44:00|9816.4|9806.4|9816.4|9806.4|9816.4|9806.4|9816.4|9806.4|1
1651225450000|2022-04-29 09:44:10|9816.6|9806.6|9816.6|9806.6|9816.6|9806.6|9816.6|9806.6|1
1651225460000|2022-04-29 09:44:20|9816.9|9806.9|9816.9|9806.9|9816.9|9806.9|9816.4|9806.4|7
1651225470000|2022-04-29 09:44:30|9817.6|9807.6|9817.6|9807.6|9817.6|9807.6|9817.6|9807.6|1
1651225480000|2022-04-29 09:44:40|9817.9|9807.9|9817.6|9807.6|9817.9|9807.9|9817.4|9807.4|5
1651225500000|2022-04-29 09:45:00|9817.4|9807.4|9816.6|9806.6|9817.4|9807.4|9816.6|9806.6|4
1651225510000|2022-04-29 09:45:10|9816.9|9806.9|9817.1|9807.1|9817.4|9807.4|9816.9|9806.9|6
1651225530000|2022-04-29 09:45:30|9816.9|9806.9|9816.9|9806.9|9816.9|9806.9|9816.9|9806.9|1
1651225550000|2022-04-29 09:45:50|9817.1|9807.1|9821.1|9811.1|9821.3|9811.3|9817.1|9807.1|5
1651225560000|2022-04-29 09:46:00|9820.9|9810.9|9821.6|9811.6|9821.9|9811.9|9820.6|9810.6|9
1651225580000|2022-04-29 09:46:20|9821.9|9811.9|9824.1|9814.1|9824.5|9814.5|9821.9|9811.9|6
1651225590000|2022-04-29 09:46:30|9823.9|9813.9|9822.9|9812.9|9823.9|9813.9|9821.9|9811.9|4
1651225600000|2022-04-29 09:46:40|9822.6|9812.6|9823.4|9813.4|9823.4|9813.4|9822.4|9812.4|8
1651225610000|2022-04-29 09:46:50|9823.1|9813.1|9823.1|9813.1|9823.4|9813.4|9823.1|9813.1|9
1651225620000|2022-04-29 09:47:00|9823.4|9813.4|9822.9|9812.9|9823.4|9813.4|9822.9|9812.9|5
1651225640000|2022-04-29 09:47:20|9822.6|9812.6|9822.6|9812.6|9822.6|9812.6|9822.6|9812.6|1
1651225650000|2022-04-29 09:47:30|9822.9|9812.9|9822.4|9812.4|9822.9|9812.9|9822.4|9812.4|2
1651225660000|2022-04-29 09:47:40|9822.1|9812.1|9821.4|9811.4|9822.1|9812.1|9820.9|9810.9|4
1651225680000|2022-04-29 09:48:00|9821.1|9811.1|9825.3|9815.3|9825.3|9815.3|9820.6|9810.6|9
1651225690000|2022-04-29 09:48:10|9825.5|9815.5|9826.6|9816.6|9826.9|9816.9|9825.5|9815.5|6
1651225700000|2022-04-29 09:48:20|9827.9|9817.9|9831.6|9821.6|9831.6|9821.6|9827.9|9817.9|12
1651225710000|2022-04-29 09:48:30|9831.9|9821.9|9831.9|9821.9|9832.4|9822.4|9831.9|9821.9|4
1651225720000|2022-04-29 09:48:40|9831.6|9821.6|9830.1|9820.1|9831.6|9821.6|9829.4|9819.4|4
1651225730000|2022-04-29 09:48:50|9829.9|9819.9|9830.9|9820.9|9830.9|9820.9|9829.9|9819.9|4
1651225740000|2022-04-29 09:49:00|9829.9|9819.9|9830.9|9820.9|9830.9|9820.9|9829.9|9819.9|5
1651225750000|2022-04-29 09:49:10|9831.1|9821.1|9832.6|9822.6|9832.6|9822.6|9830.9|9820.9|6
1651225760000|2022-04-29 09:49:20|9832.9|9822.9|9832.9|9822.9|9833.1|9823.1|9832.9|9822.9|3
1651225770000|2022-04-29 09:49:30|9833.1|9823.1|9831.4|9821.4|9833.1|9823.1|9831.4|9821.4|7
1651225780000|2022-04-29 09:49:40|9831.6|9821.6|9831.4|9821.4|9831.6|9821.6|9831.4|9821.4|4
1651225790000|2022-04-29 09:49:50|9831.1|9821.1|9831.1|9821.1|9831.6|9821.6|9831.1|9821.1|7
1651225800000|2022-04-29 09:50:00|9831.4|9821.4|9831.4|9821.4|9831.4|9821.4|9831.1|9821.1|5
1651225810000|2022-04-29 09:50:10|9831.6|9821.6|9831.6|9821.6|9831.6|9821.6|9831.6|9821.6|1
1651225830000|2022-04-29 09:50:30|9831.9|9821.9|9831.9|9821.9|9831.9|9821.9|9831.9|9821.9|1
1651225850000|2022-04-29 09:50:50|9831.6|9821.6|9831.6|9821.6|9831.6|9821.6|9831.6|9821.6|1
1651225860000|2022-04-29 09:51:00|9831.4|9821.4|9832.4|9822.4|9834.6|9824.6|9831.4|9821.4|7
1651225870000|2022-04-29 09:51:10|9832.6|9822.6|9833.1|9823.1|9833.1|9823.1|9832.6|9822.6|3
1651225880000|2022-04-29 09:51:20|9832.6|9822.6|9831.9|9821.9|9832.6|9822.6|9831.9|9821.9|4
1651225890000|2022-04-29 09:51:30|9831.6|9821.6|9830.9|9820.9|9831.6|9821.6|9830.9|9820.9|3
1651225900000|2022-04-29 09:51:40|9830.4|9820.4|9829.9|9819.9|9830.4|9820.4|9829.9|9819.9|9
1651225910000|2022-04-29 09:51:50|9829.6|9819.6|9829.6|9819.6|9829.9|9819.9|9829.6|9819.6|3
1651225920000|2022-04-29 09:52:00|9829.9|9819.9|9831.1|9821.1|9831.1|9821.1|9829.9|9819.9|3
1651225930000|2022-04-29 09:52:10|9831.6|9821.6|9831.6|9821.6|9831.9|9821.9|9831.6|9821.6|3
1651225940000|2022-04-29 09:52:20|9833.1|9823.1|9833.9|9823.9|9833.9|9823.9|9832.4|9822.4|11
1651225950000|2022-04-29 09:52:30|9834.6|9824.6|9834.6|9824.6|9834.6|9824.6|9834.4|9824.4|3
1651225960000|2022-04-29 09:52:40|9834.9|9824.9|9832.1|9822.1|9834.9|9824.9|9832.1|9822.1|9
1651225970000|2022-04-29 09:52:50|9831.9|9821.9|9833.9|9823.9|9834.1|9824.1|9831.9|9821.9|13
1651225980000|2022-04-29 09:53:00|9833.6|9823.6|9832.4|9822.4|9833.6|9823.6|9832.1|9822.1|5
1651225990000|2022-04-29 09:53:10|9832.1|9822.1|9831.9|9821.9|9832.6|9822.6|9831.9|9821.9|8
1651226000000|2022-04-29 09:53:20|9832.1|9822.1|9832.1|9822.1|9832.1|9822.1|9831.9|9821.9|3
1651226010000|2022-04-29 09:53:30|9832.4|9822.4|9831.4|9821.4|9832.6|9822.6|9831.4|9821.4|9
1651226020000|2022-04-29 09:53:40|9831.1|9821.1|9831.1|9821.1|9831.4|9821.4|9830.9|9820.9|5
1651226030000|2022-04-29 09:53:50|9830.9|9820.9|9830.4|9820.4|9831.4|9821.4|9830.4|9820.4|8
1651226040000|2022-04-29 09:54:00|9830.1|9820.1|9831.6|9821.6|9831.6|9821.6|9830.1|9820.1|4
1651226050000|2022-04-29 09:54:10|9831.4|9821.4|9831.4|9821.4|9831.6|9821.6|9831.4|9821.4|3
1651226060000|2022-04-29 09:54:20|9831.6|9821.6|9831.4|9821.4|9831.6|9821.6|9831.4|9821.4|4
1651226070000|2022-04-29 09:54:30|9831.6|9821.6|9831.9|9821.9|9832.1|9822.1|9831.6|9821.6|3
1651226080000|2022-04-29 09:54:40|9831.6|9821.6|9831.6|9821.6|9831.6|9821.6|9831.6|9821.6|1
1651226090000|2022-04-29 09:54:50|9832.1|9822.1|9832.4|9822.4|9833.4|9823.4|9832.1|9822.1|4
1651226100000|2022-04-29 09:55:00|9832.6|9822.6|9833.1|9823.1|9833.6|9823.6|9832.6|9822.6|10
1651226110000|2022-04-29 09:55:10|9832.9|9822.9|9832.4|9822.4|9832.9|9822.9|9832.4|9822.4|6
1651226120000|2022-04-29 09:55:20|9832.6|9822.6|9833.6|9823.6|9833.9|9823.9|9832.6|9822.6|9
1651226130000|2022-04-29 09:55:30|9833.9|9823.9|9833.6|9823.6|9833.9|9823.9|9833.4|9823.4|6
1651226140000|2022-04-29 09:55:40|9833.9|9823.9|9833.9|9823.9|9833.9|9823.9|9832.4|9822.4|7
1651226150000|2022-04-29 09:55:50|9833.6|9823.6|9832.1|9822.1|9833.6|9823.6|9832.1|9822.1|6
1651226160000|2022-04-29 09:56:00|9832.4|9822.4|9831.4|9821.4|9832.9|9822.9|9831.1|9821.1|12
1651226170000|2022-04-29 09:56:10|9831.1|9821.1|9831.1|9821.1|9831.1|9821.1|9831.1|9821.1|1
1651226180000|2022-04-29 09:56:20|9830.9|9820.9|9829.6|9819.6|9830.9|9820.9|9828.6|9818.6|5
1651226190000|2022-04-29 09:56:30|9830.6|9820.6|9830.4|9820.4|9830.6|9820.6|9830.4|9820.4|2
1651226200000|2022-04-29 09:56:40|9830.6|9820.6|9828.6|9818.6|9830.6|9820.6|9828.6|9818.6|10
1651226210000|2022-04-29 09:56:50|9828.4|9818.4|9827.4|9817.4|9828.4|9818.4|9827.4|9817.4|6
1651226220000|2022-04-29 09:57:00|9827.1|9817.1|9827.1|9817.1|9828.4|9818.4|9827.1|9817.1|7
1651226230000|2022-04-29 09:57:10|9826.9|9816.9|9829.4|9819.4|9829.4|9819.4|9826.6|9816.6|11
1651226240000|2022-04-29 09:57:20|9829.1|9819.1|9827.6|9817.6|9829.6|9819.6|9827.6|9817.6|8
1651226250000|2022-04-29 09:57:30|9827.4|9817.4|9825.9|9815.9|9827.4|9817.4|9825.9|9815.9|6
1651226260000|2022-04-29 09:57:40|9826.1|9816.1|9825.6|9815.6|9826.1|9816.1|9825.4|9815.4|7
1651226270000|2022-04-29 09:57:50|9825.1|9815.1|9829.6|9819.6|9829.6|9819.6|9825.1|9815.1|6
1651226280000|2022-04-29 09:58:00|9829.9|9819.9|9830.1|9820.1|9830.4|9820.4|9829.9|9819.9|5
1651226290000|2022-04-29 09:58:10|9829.9|9819.9|9829.6|9819.6|9829.9|9819.9|9829.6|9819.6|2
1651226300000|2022-04-29 09:58:20|9829.9|9819.9|9829.6|9819.6|9830.1|9820.1|9829.4|9819.4|9
1651226310000|2022-04-29 09:58:30|9829.4|9819.4|9830.6|9820.6|9830.6|9820.6|9829.4|9819.4|6
1651226320000|2022-04-29 09:58:40|9830.9|9820.9|9830.1|9820.1|9830.9|9820.9|9830.1|9820.1|4
1651226330000|2022-04-29 09:58:50|9829.9|9819.9|9829.4|9819.4|9830.6|9820.6|9829.4|9819.4|8
1651226340000|2022-04-29 09:59:00|9829.1|9819.1|9829.1|9819.1|9830.1|9820.1|9829.1|9819.1|5
1651226350000|2022-04-29 09:59:10|9828.6|9818.6|9829.1|9819.1|9829.1|9819.1|9828.6|9818.6|2
1651226360000|2022-04-29 09:59:20|9829.4|9819.4|9829.4|9819.4|9829.4|9819.4|9829.4|9819.4|1
1651226370000|2022-04-29 09:59:30|9830.1|9820.1|9830.6|9820.6|9830.6|9820.6|9829.9|9819.9|4
1651226380000|2022-04-29 09:59:40|9830.4|9820.4|9831.1|9821.1|9831.1|9821.1|9830.1|9820.1|9
1651226390000|2022-04-29 09:59:50|9831.4|9821.4|9831.1|9821.1|9831.4|9821.4|9831.1|9821.1|2
1651226400000|2022-04-29 10:00:00|9831.4|9821.4|9831.1|9821.1|9831.4|9821.4|9830.9|9820.9|4
1651226410000|2022-04-29 10:00:10|9831.4|9821.4|9831.4|9821.4|9831.4|9821.4|9831.4|9821.4|1
1651226420000|2022-04-29 10:00:20|9831.1|9821.1|9831.1|9821.1|9831.1|9821.1|9831.1|9821.1|1
1651226430000|2022-04-29 10:00:30|9831.4|9821.4|9836.6|9826.6|9836.6|9826.6|9831.4|9821.4|5
1651226440000|2022-04-29 10:00:40|9836.1|9826.1|9837.9|9827.9|9837.9|9827.9|9836.1|9826.1|7
1651226450000|2022-04-29 10:00:50|9835.9|9825.9|9834.1|9824.1|9837.4|9827.4|9833.8|9823.8|9
1651226460000|2022-04-29 10:01:00|9835.4|9825.4|9833.9|9823.9|9837.1|9827.1|9833.9|9823.9|8
1651226470000|2022-04-29 10:01:10|9833.6|9823.6|9835.4|9825.4|9836.1|9826.1|9833.1|9823.1|7
1651226480000|2022-04-29 10:01:20|9835.6|9825.6|9836.6|9826.6|9838.1|9828.1|9835.4|9825.4|7
1651226490000|2022-04-29 10:01:30|9836.4|9826.4|9836.1|9826.1|9836.9|9826.9|9836.1|9826.1|7
1651226500000|2022-04-29 10:01:40|9836.4|9826.4|9838.1|9828.1|9838.1|9828.1|9836.4|9826.4|6
1651226510000|2022-04-29 10:01:50|9838.4|9828.4|9837.6|9827.6|9839.1|9829.1|9837.6|9827.6|4
1651226520000|2022-04-29 10:02:00|9838.1|9828.1|9837.9|9827.9|9838.6|9828.6|9837.6|9827.6|13
1651226530000|2022-04-29 10:02:10|9837.1|9827.1|9836.9|9826.9|9837.1|9827.1|9836.4|9826.4|5
1651226540000|2022-04-29 10:02:20|9836.6|9826.6|9836.4|9826.4|9836.6|9826.6|9836.4|9826.4|2
1651226550000|2022-04-29 10:02:30|9836.1|9826.1|9833.9|9823.9|9836.1|9826.1|9831.9|9821.9|9
1651226560000|2022-04-29 10:02:40|9834.1|9824.1|9831.4|9821.4|9834.1|9824.1|9831.4|9821.4|9
1651226570000|2022-04-29 10:02:50|9831.6|9821.6|9833.4|9823.4|9833.4|9823.4|9830.9|9820.9|14
1651226580000|2022-04-29 10:03:00|9833.6|9823.6|9833.6|9823.6|9833.9|9823.9|9833.6|9823.6|3
1651226590000|2022-04-29 10:03:10|9833.9|9823.9|9833.9|9823.9|9833.9|9823.9|9833.9|9823.9|1
1651226600000|2022-04-29 10:03:20|9833.6|9823.6|9833.4|9823.4|9833.6|9823.6|9833.4|9823.4|2
1651226610000|2022-04-29 10:03:30|9833.1|9823.1|9832.4|9822.4|9833.1|9823.1|9832.4|9822.4|8
1651226620000|2022-04-29 10:03:40|9832.1|9822.1|9832.1|9822.1|9832.6|9822.6|9831.9|9821.9|9
1651226630000|2022-04-29 10:03:50|9832.4|9822.4|9831.9|9821.9|9832.4|9822.4|9831.9|9821.9|6
1651226640000|2022-04-29 10:04:00|9832.1|9822.1|9830.4|9820.4|9832.1|9822.1|9830.4|9820.4|7
1651226650000|2022-04-29 10:04:10|9830.1|9820.1|9830.4|9820.4|9831.1|9821.1|9830.1|9820.1|6
1651226660000|2022-04-29 10:04:20|9830.1|9820.1|9830.1|9820.1|9830.4|9820.4|9830.1|9820.1|5
1651226670000|2022-04-29 10:04:30|9829.9|9819.9|9827.9|9817.9|9829.9|9819.9|9826.6|9816.6|10
1651226680000|2022-04-29 10:04:40|9828.6|9818.6|9830.4|9820.4|9830.6|9820.6|9828.6|9818.6|4
1651226690000|2022-04-29 10:04:50|9830.1|9820.1|9831.4|9821.4|9831.4|9821.4|9830.1|9820.1|3
1651226700000|2022-04-29 10:05:00|9831.1|9821.1|9829.1|9819.1|9831.1|9821.1|9828.9|9818.9|6
1651226710000|2022-04-29 10:05:10|9828.9|9818.9|9827.6|9817.6|9829.1|9819.1|9827.6|9817.6|8
1651226720000|2022-04-29 10:05:20|9827.4|9817.4|9827.1|9817.1|9827.6|9817.6|9827.1|9817.1|4
1651226730000|2022-04-29 10:05:30|9826.9|9816.9|9826.4|9816.4|9826.9|9816.9|9826.4|9816.4|7
1651226740000|2022-04-29 10:05:40|9826.1|9816.1|9826.1|9816.1|9826.1|9816.1|9826.1|9816.1|1
1651226750000|2022-04-29 10:05:50|9826.6|9816.6|9826.6|9816.6|9826.6|9816.6|9826.6|9816.6|1
1651226770000|2022-04-29 10:06:10|9825.4|9815.4|9825.4|9815.4|9825.4|9815.4|9825.1|9815.1|3
1651226780000|2022-04-29 10:06:20|9825.1|9815.1|9825.1|9815.1|9825.1|9815.1|9824.9|9814.9|3
1651226800000|2022-04-29 10:06:40|9824.9|9814.9|9823.1|9813.1|9824.9|9814.9|9823.1|9813.1|5
1651226810000|2022-04-29 10:06:50|9822.9|9812.9|9822.4|9812.4|9822.9|9812.9|9822.4|9812.4|5
1651226820000|2022-04-29 10:07:00|9822.1|9812.1|9821.9|9811.9|9822.4|9812.4|9821.4|9811.4|6
1651226830000|2022-04-29 10:07:10|9821.4|9811.4|9821.1|9811.1|9821.6|9811.6|9821.1|9811.1|6
1651226840000|2022-04-29 10:07:20|9820.9|9810.9|9820.9|9810.9|9820.9|9810.9|9820.6|9810.6|3
1651226850000|2022-04-29 10:07:30|9821.1|9811.1|9820.9|9810.9|9821.1|9811.1|9820.9|9810.9|2
1651226860000|2022-04-29 10:07:40|9821.4|9811.4|9820.9|9810.9|9821.4|9811.4|9820.9|9810.9|2
1651226870000|2022-04-29 10:07:50|9820.6|9810.6|9820.6|9810.6|9821.1|9811.1|9820.6|9810.6|3
1651226880000|2022-04-29 10:08:00|9820.1|9810.1|9818.4|9808.4|9820.1|9810.1|9818.4|9808.4|5
1651226890000|2022-04-29 10:08:10|9818.6|9808.6|9822.9|9812.9|9823.1|9813.1|9818.6|9808.6|6
1651226900000|2022-04-29 10:08:20|9822.6|9812.6|9822.4|9812.4|9822.6|9812.6|9822.4|9812.4|2
1651226910000|2022-04-29 10:08:30|9822.6|9812.6|9822.9|9812.9|9823.4|9813.4|9822.6|9812.6|4
1651226920000|2022-04-29 10:08:40|9822.6|9812.6|9823.1|9813.1|9823.1|9813.1|9822.6|9812.6|3
1651226930000|2022-04-29 10:08:50|9823.4|9813.4|9823.6|9813.6|9823.6|9813.6|9823.1|9813.1|4
1651226940000|2022-04-29 10:09:00|9823.9|9813.9|9823.9|9813.9|9823.9|9813.9|9823.9|9813.9|1
1651226950000|2022-04-29 10:09:10|9824.1|9814.1|9825.6|9815.6|9825.6|9815.6|9824.1|9814.1|5
1651226960000|2022-04-29 10:09:20|9825.9|9815.9|9824.1|9814.1|9826.1|9816.1|9823.9|9813.9|5
1651226970000|2022-04-29 10:09:30|9823.9|9813.9|9822.9|9812.9|9823.9|9813.9|9822.9|9812.9|5
1651226980000|2022-04-29 10:09:40|9822.6|9812.6|9822.6|9812.6|9822.6|9812.6|9822.1|9812.1|7
1651226990000|2022-04-29 10:09:50|9822.9|9812.9|9823.1|9813.1|9823.1|9813.1|9822.9|9812.9|2
1651227000000|2022-04-29 10:10:00|9823.4|9813.4|9823.9|9813.9|9825.6|9815.6|9823.4|9813.4|9
1651227010000|2022-04-29 10:10:10|9823.6|9813.6|9824.4|9814.4|9824.4|9814.4|9823.6|9813.6|4
1651227030000|2022-04-29 10:10:30|9824.1|9814.1|9823.6|9813.6|9824.1|9814.1|9823.4|9813.4|3
1651227040000|2022-04-29 10:10:40|9823.9|9813.9|9823.4|9813.4|9824.4|9814.4|9823.4|9813.4|6
1651227050000|2022-04-29 10:10:50|9823.6|9813.6|9823.9|9813.9|9824.6|9814.6|9823.6|9813.6|3
1651227060000|2022-04-29 10:11:00|9824.1|9814.1|9823.4|9813.4|9824.1|9814.1|9822.1|9812.1|12
1651227070000|2022-04-29 10:11:10|9823.1|9813.1|9821.6|9811.6|9823.1|9813.1|9821.6|9811.6|4
1651227080000|2022-04-29 10:11:20|9821.9|9811.9|9821.9|9811.9|9821.9|9811.9|9821.9|9811.9|1
1651227090000|2022-04-29 10:11:30|9821.6|9811.6|9821.4|9811.4|9821.6|9811.6|9821.4|9811.4|2
1651227100000|2022-04-29 10:11:40|9820.9|9810.9|9820.9|9810.9|9821.1|9811.1|9819.9|9809.9|6
1651227110000|2022-04-29 10:11:50|9821.1|9811.1|9818.4|9808.4|9821.4|9811.4|9818.4|9808.4|7
1651227120000|2022-04-29 10:12:00|9818.6|9808.6|9817.9|9807.9|9818.6|9808.6|9817.6|9807.6|11
1651227130000|2022-04-29 10:12:10|9817.6|9807.6|9818.6|9808.6|9818.6|9808.6|9817.6|9807.6|2
1651227140000|2022-04-29 10:12:20|9818.4|9808.4|9817.1|9807.1|9818.4|9808.4|9817.1|9807.1|10
1651227150000|2022-04-29 10:12:30|9817.4|9807.4|9817.9|9807.9|9817.9|9807.9|9817.1|9807.1|5
1651227160000|2022-04-29 10:12:40|9817.6|9807.6|9818.4|9808.4|9818.6|9808.6|9817.4|9807.4|7
1651227170000|2022-04-29 10:12:50|9818.6|9808.6|9818.9|9808.9|9818.9|9808.9|9818.6|9808.6|2
1651227180000|2022-04-29 10:13:00|9818.4|9808.4|9818.6|9808.6|9818.6|9808.6|9818.1|9808.1|4
1651227190000|2022-04-29 10:13:10|9818.9|9808.9|9820.9|9810.9|9821.4|9811.4|9818.9|9808.9|10
1651227200000|2022-04-29 10:13:20|9821.1|9811.1|9821.9|9811.9|9821.9|9811.9|9821.1|9811.1|3
1651227210000|2022-04-29 10:13:30|9821.6|9811.6|9820.9|9810.9|9821.6|9811.6|9820.9|9810.9|4
1651227220000|2022-04-29 10:13:40|9821.1|9811.1|9820.6|9810.6|9821.6|9811.6|9820.6|9810.6|4
1651227230000|2022-04-29 10:13:50|9820.9|9810.9|9821.1|9811.1|9821.1|9811.1|9820.9|9810.9|2
1651227240000|2022-04-29 10:14:00|9820.9|9810.9|9819.6|9809.6|9820.9|9810.9|9818.6|9808.6|4
1651227260000|2022-04-29 10:14:20|9819.9|9809.9|9820.9|9810.9|9821.1|9811.1|9819.9|9809.9|5
1651227270000|2022-04-29 10:14:30|9821.1|9811.1|9820.1|9810.1|9821.1|9811.1|9819.1|9809.1|6
1651227280000|2022-04-29 10:14:40|9820.4|9810.4|9821.9|9811.9|9822.1|9812.1|9820.4|9810.4|7
1651227290000|2022-04-29 10:14:50|9822.1|9812.1|9823.4|9813.4|9823.6|9813.6|9822.1|9812.1|6
1651227300000|2022-04-29 10:15:00|9822.4|9812.4|9824.1|9814.1|9824.1|9814.1|9822.4|9812.4|6
1651227310000|2022-04-29 10:15:10|9824.4|9814.4|9823.9|9813.9|9825.1|9815.1|9823.6|9813.6|7
1651227320000|2022-04-29 10:15:20|9823.6|9813.6|9824.1|9814.1|9824.1|9814.1|9822.6|9812.6|9
1651227330000|2022-04-29 10:15:30|9824.9|9814.9|9824.4|9814.4|9824.9|9814.9|9824.4|9814.4|5
1651227340000|2022-04-29 10:15:40|9824.1|9814.1|9823.6|9813.6|9824.1|9814.1|9822.9|9812.9|9
1651227350000|2022-04-29 10:15:50|9824.1|9814.1|9824.1|9814.1|9824.1|9814.1|9823.9|9813.9|3
1651227360000|2022-04-29 10:16:00|9824.4|9814.4|9825.6|9815.6|9826.6|9816.6|9824.4|9814.4|7
1651227370000|2022-04-29 10:16:10|9825.4|9815.4|9824.4|9814.4|9825.4|9815.4|9824.4|9814.4|8
1651227380000|2022-04-29 10:16:20|9824.1|9814.1|9823.4|9813.4|9824.1|9814.1|9823.1|9813.1|6
1651227390000|2022-04-29 10:16:30|9823.1|9813.1|9822.4|9812.4|9823.4|9813.4|9822.4|9812.4|8
1651227400000|2022-04-29 10:16:40|9822.1|9812.1|9824.9|9814.9|9824.9|9814.9|9822.1|9812.1|4
1651227410000|2022-04-29 10:16:50|9823.9|9813.9|9823.9|9813.9|9824.4|9814.4|9823.1|9813.1|9
1651227420000|2022-04-29 10:17:00|9824.1|9814.1|9824.1|9814.1|9824.1|9814.1|9824.1|9814.1|1
1651227430000|2022-04-29 10:17:10|9824.4|9814.4|9824.4|9814.4|9824.4|9814.4|9824.1|9814.1|3
1651227440000|2022-04-29 10:17:20|9824.1|9814.1|9823.6|9813.6|9825.1|9815.1|9823.6|9813.6|8
1651227450000|2022-04-29 10:17:30|9823.4|9813.4|9823.4|9813.4|9823.4|9813.4|9823.4|9813.4|1
1651227460000|2022-04-29 10:17:40|9823.1|9813.1|9822.4|9812.4|9823.1|9813.1|9821.9|9811.9|5
1651227470000|2022-04-29 10:17:50|9822.6|9812.6|9822.9|9812.9|9822.9|9812.9|9822.6|9812.6|2
1651227480000|2022-04-29 10:18:00|9822.4|9812.4|9828.1|9818.1|9828.4|9818.4|9822.1|9812.1|9
1651227490000|2022-04-29 10:18:10|9827.9|9817.9|9827.4|9817.4|9827.9|9817.9|9827.4|9817.4|3
1651227500000|2022-04-29 10:18:20|9827.1|9817.1|9827.1|9817.1|9827.4|9817.4|9826.9|9816.9|8
1651227510000|2022-04-29 10:18:30|9827.4|9817.4|9827.6|9817.6|9827.6|9817.6|9827.1|9817.1|7
1651227520000|2022-04-29 10:18:40|9827.4|9817.4|9826.9|9816.9|9827.4|9817.4|9826.6|9816.6|5
1651227530000|2022-04-29 10:18:50|9826.6|9816.6|9826.6|9816.6|9826.6|9816.6|9826.4|9816.4|5
1651227540000|2022-04-29 10:19:00|9826.4|9816.4|9826.6|9816.6|9826.9|9816.9|9826.1|9816.1|9
1651227550000|2022-04-29 10:19:10|9826.9|9816.9|9828.1|9818.1|9828.1|9818.1|9826.9|9816.9|3
1651227560000|2022-04-29 10:19:20|9828.4|9818.4|9827.9|9817.9|9828.4|9818.4|9827.9|9817.9|2
1651227570000|2022-04-29 10:19:30|9828.1|9818.1|9828.6|9818.6|9828.6|9818.6|9827.9|9817.9|7
1651227580000|2022-04-29 10:19:40|9828.9|9818.9|9828.9|9818.9|9828.9|9818.9|9828.9|9818.9|1
1651227600000|2022-04-29 10:20:00|9829.1|9819.1|9832.6|9822.6|9832.6|9822.6|9829.1|9819.1|4
1651227610000|2022-04-29 10:20:10|9832.4|9822.4|9832.9|9822.9|9833.4|9823.4|9832.4|9822.4|6
1651227640000|2022-04-29 10:20:40|9833.1|9823.1|9833.4|9823.4|9834.1|9824.1|9833.1|9823.1|9
1651227650000|2022-04-29 10:20:50|9833.6|9823.6|9832.4|9822.4|9835.4|9825.4|9832.4|9822.4|6
1651227660000|2022-04-29 10:21:00|9832.9|9822.9|9833.4|9823.4|9833.4|9823.4|9832.6|9822.6|3
1651227670000|2022-04-29 10:21:10|9833.1|9823.1|9832.9|9822.9|9833.1|9823.1|9832.9|9822.9|2
1651227680000|2022-04-29 10:21:20|9832.6|9822.6|9833.4|9823.4|9833.4|9823.4|9832.4|9822.4|8
1651227690000|2022-04-29 10:21:30|9833.1|9823.1|9833.6|9823.6|9833.6|9823.6|9833.1|9823.1|3
1651227720000|2022-04-29 10:22:00|9833.4|9823.4|9833.4|9823.4|9833.6|9823.6|9833.4|9823.4|3
1651227730000|2022-04-29 10:22:10|9833.6|9823.6|9833.4|9823.4|9834.4|9824.4|9833.1|9823.1|8
1651227740000|2022-04-29 10:22:20|9833.1|9823.1|9832.1|9822.1|9833.1|9823.1|9831.6|9821.6|5
1651227750000|2022-04-29 10:22:30|9831.9|9821.9|9831.6|9821.6|9831.9|9821.9|9831.6|9821.6|2
1651227760000|2022-04-29 10:22:40|9830.9|9820.9|9831.1|9821.1|9831.1|9821.1|9830.9|9820.9|2
1651227770000|2022-04-29 10:22:50|9830.9|9820.9|9829.4|9819.4|9830.9|9820.9|9829.4|9819.4|4
1651227780000|2022-04-29 10:23:00|9828.9|9818.9|9830.6|9820.6|9830.6|9820.6|9828.9|9818.9|12
1651227790000|2022-04-29 10:23:10|9830.4|9820.4|9829.6|9819.6|9830.4|9820.4|9829.6|9819.6|6
1651227800000|2022-04-29 10:23:20|9829.9|9819.9|9829.6|9819.6|9830.1|9820.1|9829.6|9819.6|5
1651227810000|2022-04-29 10:23:30|9829.9|9819.9|9832.1|9822.1|9832.4|9822.4|9829.9|9819.9|5
1651227820000|2022-04-29 10:23:40|9832.4|9822.4|9832.4|9822.4|9832.4|9822.4|9832.4|9822.4|1
1651227840000|2022-04-29 10:24:00|9832.1|9822.1|9831.1|9821.1|9832.4|9822.4|9830.9|9820.9|6
1651227850000|2022-04-29 10:24:10|9831.4|9821.4|9832.1|9822.1|9832.1|9822.1|9831.4|9821.4|6
1651227860000|2022-04-29 10:24:20|9831.9|9821.9|9831.1|9821.1|9831.9|9821.9|9831.1|9821.1|5
1651227870000|2022-04-29 10:24:30|9830.9|9820.9|9831.9|9821.9|9831.9|9821.9|9830.9|9820.9|6
1651227880000|2022-04-29 10:24:40|9832.1|9822.1|9832.6|9822.6|9832.6|9822.6|9831.6|9821.6|5
1651227890000|2022-04-29 10:24:50|9832.9|9822.9|9833.1|9823.1|9833.9|9823.9|9832.9|9822.9|4
1651227900000|2022-04-29 10:25:00|9833.4|9823.4|9833.4|9823.4|9833.6|9823.6|9833.4|9823.4|3
1651227910000|2022-04-29 10:25:10|9831.9|9821.9|9831.4|9821.4|9831.9|9821.9|9831.4|9821.4|3
1651227920000|2022-04-29 10:25:20|9830.9|9820.9|9830.9|9820.9|9831.1|9821.1|9830.9|9820.9|3
1651227930000|2022-04-29 10:25:30|9830|9820|9828.9|9818.9|9830|9820|9828.6|9818.6|7
1651227940000|2022-04-29 10:25:40|9829.1|9819.1|9829.4|9819.4|9829.4|9819.4|9828.6|9818.6|11
1651227950000|2022-04-29 10:25:50|9829.1|9819.1|9826.4|9816.4|9829.4|9819.4|9825.6|9815.6|10
1651227960000|2022-04-29 10:26:00|9826.1|9816.1|9826.6|9816.6|9826.6|9816.6|9826.1|9816.1|3
1651227970000|2022-04-29 10:26:10|9826.9|9816.9|9827.6|9817.6|9828.4|9818.4|9826.9|9816.9|7
1651227980000|2022-04-29 10:26:20|9827.4|9817.4|9828.1|9818.1|9828.1|9818.1|9827.4|9817.4|2
1651227990000|2022-04-29 10:26:30|9828.4|9818.4|9828.6|9818.6|9828.9|9818.9|9828.1|9818.1|8
1651228000000|2022-04-29 10:26:40|9827.6|9817.6|9828.4|9818.4|9828.4|9818.4|9827.1|9817.1|6
1651228010000|2022-04-29 10:26:50|9828.1|9818.1|9828.4|9818.4|9828.4|9818.4|9828.1|9818.1|4
1651228020000|2022-04-29 10:27:00|9828.1|9818.1|9828.1|9818.1|9828.1|9818.1|9827.9|9817.9|3
1651228030000|2022-04-29 10:27:10|9828.4|9818.4|9828.6|9818.6|9830.4|9820.4|9828.4|9818.4|10
1651228040000|2022-04-29 10:27:20|9828.4|9818.4|9829.1|9819.1|9829.1|9819.1|9828.4|9818.4|5
1651228060000|2022-04-29 10:27:40|9828.9|9818.9|9824.5|9814.5|9828.9|9818.9|9824.4|9814.4|9
1651228070000|2022-04-29 10:27:50|9824.6|9814.6|9825.6|9815.6|9825.6|9815.6|9824.6|9814.6|4
1651228080000|2022-04-29 10:28:00|9825.9|9815.9|9827.1|9817.1|9827.4|9817.4|9825.9|9815.9|6
1651228090000|2022-04-29 10:28:10|9827.4|9817.4|9828.1|9818.1|9828.9|9818.9|9827.4|9817.4|4
1651228100000|2022-04-29 10:28:20|9827.9|9817.9|9827.9|9817.9|9828.1|9818.1|9827.6|9817.6|5
1651228110000|2022-04-29 10:28:30|9828.1|9818.1|9829.1|9819.1|9829.1|9819.1|9827.9|9817.9|4
1651228120000|2022-04-29 10:28:40|9828.9|9818.9|9827.9|9817.9|9828.9|9818.9|9827.1|9817.1|7
1651228130000|2022-04-29 10:28:50|9827.6|9817.6|9827.9|9817.9|9827.9|9817.9|9827.6|9817.6|2
1651228140000|2022-04-29 10:29:00|9827.6|9817.6|9829.1|9819.1|9829.1|9819.1|9827.4|9817.4|7
1651228150000|2022-04-29 10:29:10|9828.6|9818.6|9829.1|9819.1|9829.1|9819.1|9828.6|9818.6|2
1651228160000|2022-04-29 10:29:20|9829.4|9819.4|9829.1|9819.1|9829.4|9819.4|9829.1|9819.1|2
1651228170000|2022-04-29 10:29:30|9828.9|9818.9|9828.9|9818.9|9829.1|9819.1|9828.9|9818.9|3
1651228180000|2022-04-29 10:29:40|9829.1|9819.1|9827.9|9817.9|9829.1|9819.1|9827.4|9817.4|7
1651228190000|2022-04-29 10:29:50|9828.1|9818.1|9829.1|9819.1|9829.4|9819.4|9828.1|9818.1|11
1651228200000|2022-04-29 10:30:00|9829.4|9819.4|9833.4|9823.4|9833.4|9823.4|9829.4|9819.4|6
1651228210000|2022-04-29 10:30:10|9833.6|9823.6|9834.4|9824.4|9835.4|9825.4|9833.4|9823.4|8
1651228220000|2022-04-29 10:30:20|9835.3|9825.3|9833.6|9823.6|9835.3|9825.3|9833.6|9823.6|3
1651228230000|2022-04-29 10:30:30|9835.6|9825.6|9833.6|9823.6|9836.1|9826.1|9832.4|9822.4|10
1651228240000|2022-04-29 10:30:40|9833.4|9823.4|9832.6|9822.6|9833.4|9823.4|9832.6|9822.6|2
1651228250000|2022-04-29 10:30:50|9832.1|9822.1|9832.6|9822.6|9832.6|9822.6|9831.6|9821.6|6
1651228260000|2022-04-29 10:31:00|9833.1|9823.1|9832.6|9822.6|9833.1|9823.1|9832.6|9822.6|2
1651228270000|2022-04-29 10:31:10|9832.4|9822.4|9832.6|9822.6|9832.6|9822.6|9832.4|9822.4|2
1651228280000|2022-04-29 10:31:20|9832.9|9822.9|9832.9|9822.9|9832.9|9822.9|9832.9|9822.9|1
1651228290000|2022-04-29 10:31:30|9833.1|9823.1|9830.1|9820.1|9833.4|9823.4|9830.1|9820.1|6
1651228300000|2022-04-29 10:31:40|9829.9|9819.9|9829.9|9819.9|9830.1|9820.1|9829.1|9819.1|10
1651228310000|2022-04-29 10:31:50|9830.1|9820.1|9827.6|9817.6|9830.1|9820.1|9827.6|9817.6|11
1651228320000|2022-04-29 10:32:00|9827.4|9817.4|9827.1|9817.1|9827.6|9817.6|9827.1|9817.1|8
1651228330000|2022-04-29 10:32:10|9827.4|9817.4|9829.9|9819.9|9830.1|9820.1|9827.4|9817.4|9
1651228350000|2022-04-29 10:32:30|9830.1|9820.1|9830.6|9820.6|9831.1|9821.1|9830.1|9820.1|10
1651228360000|2022-04-29 10:32:40|9830.9|9820.9|9831.9|9821.9|9831.9|9821.9|9830.9|9820.9|12
1651228370000|2022-04-29 10:32:50|9831.6|9821.6|9831.6|9821.6|9831.9|9821.9|9831.6|9821.6|15
1651228380000|2022-04-29 10:33:00|9831.9|9821.9|9833.1|9823.1|9833.1|9823.1|9831.9|9821.9|5
1651228390000|2022-04-29 10:33:10|9833.4|9823.4|9833.1|9823.1|9833.6|9823.6|9833.1|9823.1|6
1651228400000|2022-04-29 10:33:20|9833.4|9823.4|9833.4|9823.4|9833.4|9823.4|9833.4|9823.4|1
1651228410000|2022-04-29 10:33:30|9833.1|9823.1|9831.9|9821.9|9833.6|9823.6|9831.9|9821.9|9
1651228420000|2022-04-29 10:33:40|9832.1|9822.1|9833.1|9823.1|9833.4|9823.4|9832.1|9822.1|6
1651228430000|2022-04-29 10:33:50|9833.4|9823.4|9832.9|9822.9|9833.4|9823.4|9832.4|9822.4|7
1651228440000|2022-04-29 10:34:00|9833.1|9823.1|9833.1|9823.1|9833.4|9823.4|9832.9|9822.9|6
1651228450000|2022-04-29 10:34:10|9833.4|9823.4|9832.9|9822.9|9833.4|9823.4|9832.9|9822.9|2
1651228460000|2022-04-29 10:34:20|9833.1|9823.1|9833.6|9823.6|9833.6|9823.6|9833.1|9823.1|3
1651228470000|2022-04-29 10:34:30|9833.9|9823.9|9833.9|9823.9|9835.4|9825.4|9833.9|9823.9|5
1651228480000|2022-04-29 10:34:40|9834.1|9824.1|9834.4|9824.4|9836.1|9826.1|9833.4|9823.4|11
1651228490000|2022-04-29 10:34:50|9835.6|9825.6|9832.6|9822.6|9835.6|9825.6|9832.6|9822.6|3
1651228500000|2022-04-29 10:35:00|9832.9|9822.9|9833.6|9823.6|9833.6|9823.6|9832.9|9822.9|9
1651228510000|2022-04-29 10:35:10|9833.9|9823.9|9832.9|9822.9|9836.4|9826.4|9832.9|9822.9|9
1651228520000|2022-04-29 10:35:20|9833.1|9823.1|9832.6|9822.6|9833.1|9823.1|9832.4|9822.4|5
1651228530000|2022-04-29 10:35:30|9832.9|9822.9|9829.6|9819.6|9832.9|9822.9|9829.4|9819.4|10
1651228540000|2022-04-29 10:35:40|9829.4|9819.4|9828.9|9818.9|9829.4|9819.4|9828.9|9818.9|2
1651228550000|2022-04-29 10:35:50|9829.1|9819.1|9827.6|9817.6|9829.1|9819.1|9827.6|9817.6|7
1651228560000|2022-04-29 10:36:00|9828.1|9818.1|9827.1|9817.1|9828.1|9818.1|9826.9|9816.9|7
1651228570000|2022-04-29 10:36:10|9827.4|9817.4|9827.9|9817.9|9827.9|9817.9|9826.6|9816.6|9
1651228580000|2022-04-29 10:36:20|9828.9|9818.9|9829.4|9819.4|9829.4|9819.4|9828.6|9818.6|10
1651228590000|2022-04-29 10:36:30|9830.1|9820.1|9830.9|9820.9|9831.1|9821.1|9828.9|9818.9|15
1651228600000|2022-04-29 10:36:40|9831.1|9821.1|9831.6|9821.6|9831.6|9821.6|9830.9|9820.9|8
1651228610000|2022-04-29 10:36:50|9831.4|9821.4|9831.1|9821.1|9831.9|9821.9|9830.9|9820.9|8
1651228620000|2022-04-29 10:37:00|9831.6|9821.6|9831.6|9821.6|9832.1|9822.1|9831.1|9821.1|10
1651228630000|2022-04-29 10:37:10|9831.9|9821.9|9831.9|9821.9|9831.9|9821.9|9831.4|9821.4|4
1651228640000|2022-04-29 10:37:20|9831.6|9821.6|9832.9|9822.9|9832.9|9822.9|9831.6|9821.6|6
1651228650000|2022-04-29 10:37:30|9833.1|9823.1|9832.6|9822.6|9833.6|9823.6|9832.1|9822.1|11
1651228660000|2022-04-29 10:37:40|9832.9|9822.9|9833.9|9823.9|9835.9|9825.9|9832.9|9822.9|9
1651228670000|2022-04-29 10:37:50|9833.6|9823.6|9832.9|9822.9|9833.6|9823.6|9832.4|9822.4|4
1651228680000|2022-04-29 10:38:00|9832.6|9822.6|9833.4|9823.4|9833.4|9823.4|9832.6|9822.6|3
1651228690000|2022-04-29 10:38:10|9832.9|9822.9|9832.4|9822.4|9832.9|9822.9|9832.4|9822.4|2
1651228700000|2022-04-29 10:38:20|9832.6|9822.6|9831.1|9821.1|9832.9|9822.9|9831.1|9821.1|5
1651228710000|2022-04-29 10:38:30|9831.4|9821.4|9831.1|9821.1|9831.4|9821.4|9831.1|9821.1|2
1651228720000|2022-04-29 10:38:40|9831.4|9821.4|9831.1|9821.1|9831.4|9821.4|9830.9|9820.9|6
1651228730000|2022-04-29 10:38:50|9831.4|9821.4|9831.4|9821.4|9831.4|9821.4|9831.1|9821.1|3
1651228740000|2022-04-29 10:39:00|9831.1|9821.1|9831.4|9821.4|9831.4|9821.4|9830.4|9820.4|4
1651228750000|2022-04-29 10:39:10|9831.1|9821.1|9831.4|9821.4|9831.4|9821.4|9830.9|9820.9|3
1651228760000|2022-04-29 10:39:20|9831.1|9821.1|9831.4|9821.4|9831.4|9821.4|9830.9|9820.9|4
1651228770000|2022-04-29 10:39:30|9831.1|9821.1|9831.4|9821.4|9831.4|9821.4|9831.1|9821.1|2
1651228780000|2022-04-29 10:39:40|9831.1|9821.1|9831.4|9821.4|9831.4|9821.4|9831.1|9821.1|2
1651228790000|2022-04-29 10:39:50|9831.1|9821.1|9830.4|9820.4|9831.1|9821.1|9829.6|9819.6|11
1651228800000|2022-04-29 10:40:00|9830.1|9820.1|9830.1|9820.1|9830.1|9820.1|9830.1|9820.1|1
1651228810000|2022-04-29 10:40:10|9830.4|9820.4|9831.9|9821.9|9831.9|9821.9|9830.4|9820.4|2
1651228820000|2022-04-29 10:40:20|9832.9|9822.9|9832.6|9822.6|9834.1|9824.1|9832.6|9822.6|8
1651228830000|2022-04-29 10:40:30|9832.9|9822.9|9832.6|9822.6|9833.9|9823.9|9832.6|9822.6|9
1651228840000|2022-04-29 10:40:40|9833.1|9823.1|9833.4|9823.4|9833.6|9823.6|9833.1|9823.1|4
1651228850000|2022-04-29 10:40:50|9833.6|9823.6|9833.4|9823.4|9833.6|9823.6|9833.4|9823.4|4
1651228860000|2022-04-29 10:41:00|9832.6|9822.6|9834.9|9824.9|9836.6|9826.6|9832.6|9822.6|5
1651228870000|2022-04-29 10:41:10|9835.1|9825.1|9837.4|9827.4|9837.4|9827.4|9835.1|9825.1|6
1651228880000|2022-04-29 10:41:20|9837.9|9827.9|9836.6|9826.6|9838.1|9828.1|9836.1|9826.1|6
1651228890000|2022-04-29 10:41:30|9836.4|9826.4|9836.1|9826.1|9836.6|9826.6|9836.1|9826.1|7
1651228900000|2022-04-29 10:41:40|9836.4|9826.4|9835.1|9825.1|9836.9|9826.9|9835.1|9825.1|5
1651228910000|2022-04-29 10:41:50|9835.4|9825.4|9835.1|9825.1|9835.4|9825.4|9835.1|9825.1|2
1651228930000|2022-04-29 10:42:10|9834.9|9824.9|9834.9|9824.9|9834.9|9824.9|9834.9|9824.9|1
1651228940000|2022-04-29 10:42:20|9835.1|9825.1|9837.6|9827.6|9837.6|9827.6|9835.1|9825.1|4
1651228950000|2022-04-29 10:42:30|9837.9|9827.9|9838.4|9828.4|9838.6|9828.6|9837.9|9827.9|5
1651228960000|2022-04-29 10:42:40|9838.6|9828.6|9839.1|9829.1|9839.6|9829.6|9838.6|9828.6|9
1651228970000|2022-04-29 10:42:50|9839.6|9829.6|9840.6|9830.6|9841.1|9831.1|9839.6|9829.6|6
1651228980000|2022-04-29 10:43:00|9840.9|9830.9|9843.6|9833.6|9843.9|9833.9|9840.9|9830.9|13
1651228990000|2022-04-29 10:43:10|9843.4|9833.4|9840.6|9830.6|9843.6|9833.6|9840.1|9830.1|10
1651229000000|2022-04-29 10:43:20|9840.4|9830.4|9838.4|9828.4|9840.4|9830.4|9838.4|9828.4|7
1651229010000|2022-04-29 10:43:30|9839.4|9829.4|9837.9|9827.9|9839.4|9829.4|9837.1|9827.1|10
1651229020000|2022-04-29 10:43:40|9837.4|9827.4|9837.1|9827.1|9837.6|9827.6|9836.6|9826.6|6
1651229030000|2022-04-29 10:43:50|9837.6|9827.6|9836.4|9826.4|9837.6|9827.6|9835.9|9825.9|5
1651229040000|2022-04-29 10:44:00|9836.6|9826.6|9838.1|9828.1|9841.1|9831.1|9836.6|9826.6|10
1651229050000|2022-04-29 10:44:10|9838.4|9828.4|9838.1|9828.1|9839.4|9829.4|9837.6|9827.6|18
1651229060000|2022-04-29 10:44:20|9838.4|9828.4|9839.1|9829.1|9839.1|9829.1|9838.1|9828.1|8
1651229070000|2022-04-29 10:44:30|9839.4|9829.4|9839.1|9829.1|9839.9|9829.9|9838.9|9828.9|10
1651229080000|2022-04-29 10:44:40|9839.6|9829.6|9838.1|9828.1|9841.6|9831.6|9838.1|9828.1|7
1651229090000|2022-04-29 10:44:50|9838.6|9828.6|9839.1|9829.1|9839.1|9829.1|9837.6|9827.6|5
1651229100000|2022-04-29 10:45:00|9839.6|9829.6|9837.9|9827.9|9839.6|9829.6|9837.9|9827.9|6
1651229110000|2022-04-29 10:45:10|9838.1|9828.1|9839.4|9829.4|9839.6|9829.6|9838.1|9828.1|6
1651229120000|2022-04-29 10:45:20|9839.1|9829.1|9839.1|9829.1|9839.4|9829.4|9838.9|9828.9|5
1651229130000|2022-04-29 10:45:30|9839.6|9829.6|9839.9|9829.9|9839.9|9829.9|9838.6|9828.6|7
1651229140000|2022-04-29 10:45:40|9840.9|9830.9|9840.4|9830.4|9841.1|9831.1|9840.4|9830.4|5
1651229150000|2022-04-29 10:45:50|9840.6|9830.6|9840.6|9830.6|9841.1|9831.1|9840.4|9830.4|8
1651229160000|2022-04-29 10:46:00|9841.1|9831.1|9839.4|9829.4|9841.1|9831.1|9838.9|9828.9|12
1651229170000|2022-04-29 10:46:10|9839.1|9829.1|9838.9|9828.9|9839.9|9829.9|9838.9|9828.9|5
1651229180000|2022-04-29 10:46:20|9839.1|9829.1|9840.9|9830.9|9841.1|9831.1|9839.1|9829.1|8
1651229190000|2022-04-29 10:46:30|9840.6|9830.6|9840.6|9830.6|9841.1|9831.1|9840.6|9830.6|6
1651229200000|2022-04-29 10:46:40|9840.9|9830.9|9841.6|9831.6|9841.9|9831.9|9840.6|9830.6|7
1651229210000|2022-04-29 10:46:50|9841.9|9831.9|9843.9|9833.9|9843.9|9833.9|9841.9|9831.9|6
1651229220000|2022-04-29 10:47:00|9844.1|9834.1|9842.9|9832.9|9844.4|9834.4|9842.9|9832.9|4
1651229230000|2022-04-29 10:47:10|9843.1|9833.1|9843.1|9833.1|9843.1|9833.1|9842.9|9832.9|3
1651229250000|2022-04-29 10:47:30|9843.4|9833.4|9843.6|9833.6|9843.9|9833.9|9843.4|9833.4|4
1651229260000|2022-04-29 10:47:40|9844.1|9834.1|9844.1|9834.1|9844.1|9834.1|9844.1|9834.1|1
1651229270000|2022-04-29 10:47:50|9844.4|9834.4|9845.6|9835.6|9846.4|9836.4|9844.4|9834.4|11
1651229280000|2022-04-29 10:48:00|9846.1|9836.1|9845.9|9835.9|9847.1|9837.1|9845.6|9835.6|9
1651229290000|2022-04-29 10:48:10|9845.6|9835.6|9846.4|9836.4|9846.4|9836.4|9845.4|9835.4|4
1651229300000|2022-04-29 10:48:20|9846.9|9836.9|9846.4|9836.4|9846.9|9836.9|9845.9|9835.9|6
1651229310000|2022-04-29 10:48:30|9846.9|9836.9|9846.1|9836.1|9846.9|9836.9|9846.1|9836.1|3
1651229320000|2022-04-29 10:48:40|9845.9|9835.9|9846.4|9836.4|9846.4|9836.4|9845.9|9835.9|7
1651229340000|2022-04-29 10:49:00|9846.1|9836.1|9846.4|9836.4|9846.4|9836.4|9846.1|9836.1|2
1651229350000|2022-04-29 10:49:10|9846.1|9836.1|9846.4|9836.4|9846.4|9836.4|9845.9|9835.9|4
1651229360000|2022-04-29 10:49:20|9846.1|9836.1|9847.4|9837.4|9847.6|9837.6|9846.1|9836.1|6
1651229370000|2022-04-29 10:49:30|9847.1|9837.1|9847.4|9837.4|9847.6|9837.6|9847.1|9837.1|8
1651229380000|2022-04-29 10:49:40|9847.1|9837.1|9846.4|9836.4|9847.1|9837.1|9845.9|9835.9|7
1651229390000|2022-04-29 10:49:50|9846.6|9836.6|9846.6|9836.6|9846.6|9836.6|9845.9|9835.9|6
1651229400000|2022-04-29 10:50:00|9846.9|9836.9|9848.4|9838.4|9848.4|9838.4|9846.6|9836.6|5
1651229410000|2022-04-29 10:50:10|9849.1|9839.1|9849.1|9839.1|9849.1|9839.1|9849.1|9839.1|1
1651229420000|2022-04-29 10:50:20|9849.4|9839.4|9850.6|9840.6|9850.6|9840.6|9849.4|9839.4|2
1651229430000|2022-04-29 10:50:30|9851.1|9841.1|9849.9|9839.9|9851.4|9841.4|9849.6|9839.6|8
1651229440000|2022-04-29 10:50:40|9850.1|9840.1|9850.6|9840.6|9850.9|9840.9|9849.9|9839.9|8
1651229450000|2022-04-29 10:50:50|9850.4|9840.4|9850.6|9840.6|9851.1|9841.1|9850.4|9840.4|6
1651229460000|2022-04-29 10:51:00|9851.1|9841.1|9851.4|9841.4|9851.6|9841.6|9850.9|9840.9|6
1651229470000|2022-04-29 10:51:10|9852.4|9842.4|9853.4|9843.4|9853.4|9843.4|9852.4|9842.4|6
1651229480000|2022-04-29 10:51:20|9853.6|9843.6|9852.4|9842.4|9853.6|9843.6|9852.4|9842.4|8
1651229490000|2022-04-29 10:51:30|9852.6|9842.6|9851.1|9841.1|9852.6|9842.6|9850.6|9840.6|6
1651229500000|2022-04-29 10:51:40|9850.9|9840.9|9851.9|9841.9|9851.9|9841.9|9849.9|9839.9|7
1651229510000|2022-04-29 10:51:50|9852.1|9842.1|9852.1|9842.1|9852.1|9842.1|9851.9|9841.9|3
1651229520000|2022-04-29 10:52:00|9852.4|9842.4|9852.1|9842.1|9853.6|9843.6|9851.6|9841.6|12
1651229530000|2022-04-29 10:52:10|9851.9|9841.9|9851.9|9841.9|9851.9|9841.9|9850.9|9840.9|13
1651229540000|2022-04-29 10:52:20|9852.1|9842.1|9853.9|9843.9|9853.9|9843.9|9852.1|9842.1|6
1651229550000|2022-04-29 10:52:30|9854.1|9844.1|9854.6|9844.6|9854.6|9844.6|9853.4|9843.4|10
1651229560000|2022-04-29 10:52:40|9855.1|9845.1|9853.4|9843.4|9855.1|9845.1|9853.4|9843.4|7
1651229570000|2022-04-29 10:52:50|9853.6|9843.6|9853.6|9843.6|9853.6|9843.6|9852.9|9842.9|4
1651229580000|2022-04-29 10:53:00|9853.9|9843.9|9854.1|9844.1|9854.1|9844.1|9853.6|9843.6|3
1651229590000|2022-04-29 10:53:10|9854.6|9844.6|9854.1|9844.1|9854.6|9844.6|9853.6|9843.6|3
1651229600000|2022-04-29 10:53:20|9853.4|9843.4|9853.6|9843.6|9853.6|9843.6|9853.4|9843.4|2
1651229610000|2022-04-29 10:53:30|9853.9|9843.9|9854.1|9844.1|9854.1|9844.1|9853.6|9843.6|3
1651229620000|2022-04-29 10:53:40|9853.4|9843.4|9854.1|9844.1|9854.1|9844.1|9852.9|9842.9|9
1651229630000|2022-04-29 10:53:50|9853.6|9843.6|9854.4|9844.4|9854.4|9844.4|9851.9|9841.9|6
1651229640000|2022-04-29 10:54:00|9854.1|9844.1|9852.6|9842.6|9854.6|9844.6|9852.6|9842.6|5
1651229650000|2022-04-29 10:54:10|9852.4|9842.4|9851.4|9841.4|9852.6|9842.6|9851.4|9841.4|7
1651229660000|2022-04-29 10:54:20|9850.9|9840.9|9851.1|9841.1|9851.4|9841.4|9850.4|9840.4|5
1651229670000|2022-04-29 10:54:30|9849.6|9839.6|9849.4|9839.4|9849.6|9839.6|9849.4|9839.4|2
1651229680000|2022-04-29 10:54:40|9849.6|9839.6|9849.4|9839.4|9849.6|9839.6|9849.4|9839.4|2
1651229690000|2022-04-29 10:54:50|9849.6|9839.6|9851.9|9841.9|9851.9|9841.9|9849.6|9839.6|5
1651229700000|2022-04-29 10:55:00|9852.4|9842.4|9852.6|9842.6|9853.4|9843.4|9852.1|9842.1|7
1651229710000|2022-04-29 10:55:10|9851.9|9841.9|9852.4|9842.4|9852.4|9842.4|9851.4|9841.4|6
1651229720000|2022-04-29 10:55:20|9852.6|9842.6|9850.4|9840.4|9852.6|9842.6|9850.4|9840.4|6
1651229730000|2022-04-29 10:55:30|9850.1|9840.1|9849.9|9839.9|9850.1|9840.1|9849.9|9839.9|2
1651229750000|2022-04-29 10:55:50|9850.1|9840.1|9847.4|9837.4|9850.1|9840.1|9847.4|9837.4|14
1651229760000|2022-04-29 10:56:00|9848.9|9838.9|9849.6|9839.6|9849.6|9839.6|9848.6|9838.6|10
1651229770000|2022-04-29 10:56:10|9850.4|9840.4|9849.4|9839.4|9850.4|9840.4|9849.4|9839.4|3
1651229780000|2022-04-29 10:56:20|9848.9|9838.9|9849.4|9839.4|9849.4|9839.4|9848.9|9838.9|2
1651229790000|2022-04-29 10:56:30|9849.6|9839.6|9851.6|9841.6|9852.4|9842.4|9849.6|9839.6|5
1651229800000|2022-04-29 10:56:40|9852.1|9842.1|9853.1|9843.1|9853.1|9843.1|9851.9|9841.9|7
1651229810000|2022-04-29 10:56:50|9853.4|9843.4|9852.6|9842.6|9853.4|9843.4|9852.6|9842.6|5
1651229820000|2022-04-29 10:57:00|9852.9|9842.9|9853.6|9843.6|9853.6|9843.6|9852.9|9842.9|3
1651229830000|2022-04-29 10:57:10|9853.9|9843.9|9853.6|9843.6|9854.1|9844.1|9853.4|9843.4|4
1651229840000|2022-04-29 10:57:20|9853.9|9843.9|9853.4|9843.4|9854.1|9844.1|9853.4|9843.4|3
1651229850000|2022-04-29 10:57:30|9853.9|9843.9|9854.1|9844.1|9854.1|9844.1|9853.9|9843.9|2
1651229870000|2022-04-29 10:57:50|9854.4|9844.4|9856.6|9846.6|9856.6|9846.6|9854.4|9844.4|2
1651229880000|2022-04-29 10:58:00|9856.4|9846.4|9856.4|9846.4|9856.4|9846.4|9856.4|9846.4|1
1651229890000|2022-04-29 10:58:10|9857.6|9847.6|9855.9|9845.9|9857.6|9847.6|9855.9|9845.9|6
1651229900000|2022-04-29 10:58:20|9855.4|9845.4|9854.9|9844.9|9855.4|9845.4|9854.9|9844.9|2
1651229910000|2022-04-29 10:58:30|9855.1|9845.1|9855.4|9845.4|9855.4|9845.4|9855.1|9845.1|6
1651229920000|2022-04-29 10:58:40|9855.1|9845.1|9855.4|9845.4|9855.4|9845.4|9855.1|9845.1|4
1651229930000|2022-04-29 10:58:50|9855.1|9845.1|9855.1|9845.1|9855.1|9845.1|9855.1|9845.1|1
1651229940000|2022-04-29 10:59:00|9854.4|9844.4|9853.6|9843.6|9854.4|9844.4|9853.6|9843.6|8
1651229950000|2022-04-29 10:59:10|9853.9|9843.9|9852.4|9842.4|9853.9|9843.9|9852.4|9842.4|7
1651229960000|2022-04-29 10:59:20|9852.1|9842.1|9848.9|9838.9|9852.4|9842.4|9848.6|9838.6|11
1651229970000|2022-04-29 10:59:30|9849.1|9839.1|9849.9|9839.9|9849.9|9839.9|9849.1|9839.1|6
1651229980000|2022-04-29 10:59:40|9850.9|9840.9|9852.4|9842.4|9852.4|9842.4|9850.9|9840.9|7
1651229990000|2022-04-29 10:59:50|9852.6|9842.6|9853.9|9843.9|9854.4|9844.4|9852.6|9842.6|4
1651230000000|2022-04-29 11:00:00|9854.1|9844.1|9855.1|9845.1|9855.1|9845.1|9854.1|9844.1|5
1651230010000|2022-04-29 11:00:10|9854.9|9844.9|9854.6|9844.6|9854.9|9844.9|9854.6|9844.6|2
1651230020000|2022-04-29 11:00:20|9854.9|9844.9|9851.9|9841.9|9855.1|9845.1|9851.9|9841.9|10
1651230030000|2022-04-29 11:00:30|9851.4|9841.4|9850.9|9840.9|9851.9|9841.9|9850.9|9840.9|12
1651230040000|2022-04-29 11:00:40|9850.6|9840.6|9850.4|9840.4|9851.1|9841.1|9849.6|9839.6|13
1651230050000|2022-04-29 11:00:50|9850.1|9840.1|9850.4|9840.4|9850.4|9840.4|9850.1|9840.1|2
1651230060000|2022-04-29 11:01:00|9850.6|9840.6|9850.4|9840.4|9850.6|9840.6|9850.4|9840.4|2
1651230070000|2022-04-29 11:01:10|9850.6|9840.6|9850.9|9840.9|9850.9|9840.9|9850.6|9840.6|2
1651230080000|2022-04-29 11:01:20|9850.6|9840.6|9850.4|9840.4|9850.9|9840.9|9850.4|9840.4|4
1651230090000|2022-04-29 11:01:30|9850.9|9840.9|9853.6|9843.6|9853.6|9843.6|9850.9|9840.9|10
1651230100000|2022-04-29 11:01:40|9854.1|9844.1|9854.9|9844.9|9855.1|9845.1|9854.1|9844.1|6
1651230110000|2022-04-29 11:01:50|9855.1|9845.1|9853.4|9843.4|9855.1|9845.1|9853.4|9843.4|7
1651230120000|2022-04-29 11:02:00|9853.1|9843.1|9853.1|9843.1|9853.1|9843.1|9852.6|9842.6|5
1651230130000|2022-04-29 11:02:10|9852.6|9842.6|9851.4|9841.4|9852.6|9842.6|9851.1|9841.1|5
1651230140000|2022-04-29 11:02:20|9851.6|9841.6|9851.1|9841.1|9851.6|9841.6|9851.1|9841.1|4
1651230150000|2022-04-29 11:02:30|9850.9|9840.9|9850.1|9840.1|9850.9|9840.9|9850.1|9840.1|5
1651230160000|2022-04-29 11:02:40|9849.9|9839.9|9849.1|9839.1|9849.9|9839.9|9849.1|9839.1|4
1651230170000|2022-04-29 11:02:50|9849.6|9839.6|9849.1|9839.1|9849.6|9839.6|9849.1|9839.1|6
1651230180000|2022-04-29 11:03:00|9849.4|9839.4|9848.6|9838.6|9849.4|9839.4|9848.4|9838.4|7
1651230190000|2022-04-29 11:03:10|9848.4|9838.4|9848.4|9838.4|9848.4|9838.4|9848.4|9838.4|1
1651230200000|2022-04-29 11:03:20|9848.6|9838.6|9849.4|9839.4|9850.6|9840.6|9848.6|9838.6|11
1651230210000|2022-04-29 11:03:30|9849.1|9839.1|9846.4|9836.4|9849.1|9839.1|9846.4|9836.4|5
1651230220000|2022-04-29 11:03:40|9846.1|9836.1|9846.1|9836.1|9846.6|9836.6|9846.1|9836.1|6
1651230230000|2022-04-29 11:03:50|9845.9|9835.9|9845.6|9835.6|9846.1|9836.1|9845.6|9835.6|4
1651230240000|2022-04-29 11:04:00|9845.9|9835.9|9845.9|9835.9|9846.1|9836.1|9845.6|9835.6|9
1651230250000|2022-04-29 11:04:10|9846.1|9836.1|9843.1|9833.1|9846.1|9836.1|9843.1|9833.1|7
1651230260000|2022-04-29 11:04:20|9842.9|9832.9|9843.1|9833.1|9843.1|9833.1|9842.9|9832.9|4
1651230270000|2022-04-29 11:04:30|9842.9|9832.9|9843.9|9833.9|9845.1|9835.1|9842.9|9832.9|6
1651230280000|2022-04-29 11:04:40|9844.1|9834.1|9843.9|9833.9|9844.6|9834.6|9843.9|9833.9|5
1651230290000|2022-04-29 11:04:50|9843.6|9833.6|9842.6|9832.6|9843.6|9833.6|9842.6|9832.6|4
1651230300000|2022-04-29 11:05:00|9841.9|9831.9|9842.6|9832.6|9842.9|9832.9|9841.9|9831.9|5
1651230310000|2022-04-29 11:05:10|9842.9|9832.9|9841.1|9831.1|9843.1|9833.1|9841.1|9831.1|8
1651230320000|2022-04-29 11:05:20|9840.4|9830.4|9840.6|9830.6|9840.6|9830.6|9840.4|9830.4|2
1651230330000|2022-04-29 11:05:30|9840.4|9830.4|9839.6|9829.6|9840.4|9830.4|9839.1|9829.1|4
1651230340000|2022-04-29 11:05:40|9839.4|9829.4|9839.4|9829.4|9839.6|9829.6|9839.4|9829.4|3
1651230350000|2022-04-29 11:05:50|9839.1|9829.1|9837.9|9827.9|9839.1|9829.1|9837.9|9827.9|3
1651230360000|2022-04-29 11:06:00|9837.1|9827.1|9838.9|9828.9|9838.9|9828.9|9837.1|9827.1|12
1651230370000|2022-04-29 11:06:10|9839.4|9829.4|9839.9|9829.9|9840.1|9830.1|9839.4|9829.4|7
1651230380000|2022-04-29 11:06:20|9839.6|9829.6|9839.4|9829.4|9839.6|9829.6|9839.4|9829.4|4
1651230390000|2022-04-29 11:06:30|9839.6|9829.6|9839.9|9829.9|9839.9|9829.9|9839.4|9829.4|5
1651230400000|2022-04-29 11:06:40|9840.1|9830.1|9840.9|9830.9|9841.4|9831.4|9840.1|9830.1|4
1651230410000|2022-04-29 11:06:50|9840.6|9830.6|9840.4|9830.4|9840.6|9830.6|9839.6|9829.6|8
1651230420000|2022-04-29 11:07:00|9840.1|9830.1|9840.1|9830.1|9840.1|9830.1|9839.6|9829.6|5
1651230440000|2022-04-29 11:07:20|9840.4|9830.4|9840.4|9830.4|9840.4|9830.4|9840.4|9830.4|1
1651230450000|2022-04-29 11:07:30|9840.1|9830.1|9839.4|9829.4|9840.1|9830.1|9839.4|9829.4|2
1651230460000|2022-04-29 11:07:40|9839.1|9829.1|9839.1|9829.1|9839.1|9829.1|9839.1|9829.1|1
1651230470000|2022-04-29 11:07:50|9838.9|9828.9|9838.9|9828.9|9839.1|9829.1|9838.9|9828.9|3
1651230480000|2022-04-29 11:08:00|9839.1|9829.1|9838.9|9828.9|9839.1|9829.1|9838.9|9828.9|10
1651230490000|2022-04-29 11:08:10|9838.6|9828.6|9839.6|9829.6|9840.4|9830.4|9838.6|9828.6|5
1651230500000|2022-04-29 11:08:20|9839.4|9829.4|9839.4|9829.4|9839.9|9829.9|9839.4|9829.4|6
1651230510000|2022-04-29 11:08:30|9839.1|9829.1|9839.1|9829.1|9839.6|9829.6|9839.1|9829.1|4
1651230520000|2022-04-29 11:08:40|9839.4|9829.4|9836.9|9826.9|9839.4|9829.4|9836.9|9826.9|4
1651230530000|2022-04-29 11:08:50|9836.6|9826.6|9836.9|9826.9|9836.9|9826.9|9835.4|9825.4|3
1651230540000|2022-04-29 11:09:00|9836.6|9826.6|9836.6|9826.6|9836.6|9826.6|9836.6|9826.6|1
1651230550000|2022-04-29 11:09:10|9836.4|9826.4|9835.9|9825.9|9836.4|9826.4|9835.9|9825.9|2
1651230560000|2022-04-29 11:09:20|9835.6|9825.6|9835.1|9825.1|9835.6|9825.6|9834.6|9824.6|10
1651230570000|2022-04-29 11:09:30|9835.4|9825.4|9835.6|9825.6|9835.6|9825.6|9834.9|9824.9|4
1651230580000|2022-04-29 11:09:40|9836.6|9826.6|9836.9|9826.9|9839.4|9829.4|9836.4|9826.4|11
1651230600000|2022-04-29 11:10:00|9837.1|9827.1|9837.1|9827.1|9837.1|9827.1|9837.1|9827.1|1
1651230610000|2022-04-29 11:10:10|9836.9|9826.9|9836.6|9826.6|9837.1|9827.1|9836.6|9826.6|4
1651230620000|2022-04-29 11:10:20|9836.1|9826.1|9836.1|9826.1|9836.1|9826.1|9836.1|9826.1|1
1651230630000|2022-04-29 11:10:30|9836.4|9826.4|9836.1|9826.1|9836.4|9826.4|9836.1|9826.1|2
1651230640000|2022-04-29 11:10:40|9836.4|9826.4|9836.1|9826.1|9836.4|9826.4|9836.1|9826.1|2
1651230650000|2022-04-29 11:10:50|9836.4|9826.4|9836.1|9826.1|9836.4|9826.4|9836.1|9826.1|8
1651230660000|2022-04-29 11:11:00|9836.4|9826.4|9836.1|9826.1|9836.6|9826.6|9836.1|9826.1|7
1651230670000|2022-04-29 11:11:10|9835.9|9825.9|9835.1|9825.1|9835.9|9825.9|9835.1|9825.1|4
1651230680000|2022-04-29 11:11:20|9834.9|9824.9|9831.4|9821.4|9835.1|9825.1|9830.6|9820.6|9
1651230690000|2022-04-29 11:11:30|9832.4|9822.4|9831.4|9821.4|9832.4|9822.4|9830.9|9820.9|10
1651230700000|2022-04-29 11:11:40|9831.1|9821.1|9832.1|9822.1|9832.1|9822.1|9830.9|9820.9|4
1651230710000|2022-04-29 11:11:50|9832.6|9822.6|9832.6|9822.6|9832.6|9822.6|9832.6|9822.6|1
1651230720000|2022-04-29 11:12:00|9832.9|9822.9|9833.4|9823.4|9833.4|9823.4|9832.9|9822.9|5
1651230730000|2022-04-29 11:12:10|9833.9|9823.9|9834.9|9824.9|9835.4|9825.4|9833.9|9823.9|5
1651230740000|2022-04-29 11:12:20|9834.6|9824.6|9834.1|9824.1|9834.9|9824.9|9834.1|9824.1|5
1651230750000|2022-04-29 11:12:30|9832.6|9822.6|9834.1|9824.1|9834.6|9824.6|9832.6|9822.6|11
1651230760000|2022-04-29 11:12:40|9834.4|9824.4|9833.6|9823.6|9834.9|9824.9|9832.6|9822.6|9
1651230770000|2022-04-29 11:12:50|9833.9|9823.9|9833.9|9823.9|9834.4|9824.4|9833.9|9823.9|4
1651230780000|2022-04-29 11:13:00|9833.6|9823.6|9835.9|9825.9|9836.1|9826.1|9833.6|9823.6|8
1651230790000|2022-04-29 11:13:10|9835.6|9825.6|9834.6|9824.6|9835.6|9825.6|9834.6|9824.6|6
1651230800000|2022-04-29 11:13:20|9834.9|9824.9|9832.9|9822.9|9835.1|9825.1|9832.9|9822.9|4
1651230810000|2022-04-29 11:13:30|9832.6|9822.6|9831.6|9821.6|9832.6|9822.6|9831.4|9821.4|9
1651230820000|2022-04-29 11:13:40|9831.9|9821.9|9831.9|9821.9|9832.6|9822.6|9831.9|9821.9|5
1651230830000|2022-04-29 11:13:50|9831.6|9821.6|9831.6|9821.6|9831.6|9821.6|9831.6|9821.6|1
1651230840000|2022-04-29 11:14:00|9831.9|9821.9|9833.1|9823.1|9833.1|9823.1|9831.9|9821.9|6
1651230850000|2022-04-29 11:14:10|9832.9|9822.9|9832.6|9822.6|9832.9|9822.9|9832.6|9822.6|2
1651230860000|2022-04-29 11:14:20|9832.4|9822.4|9833.6|9823.6|9833.6|9823.6|9832.4|9822.4|4
1651230870000|2022-04-29 11:14:30|9833.9|9823.9|9833.4|9823.4|9834.4|9824.4|9833.4|9823.4|6
1651230880000|2022-04-29 11:14:40|9833.6|9823.6|9833.9|9823.9|9834.6|9824.6|9833.4|9823.4|10
1651230890000|2022-04-29 11:14:50|9834.1|9824.1|9835.4|9825.4|9835.4|9825.4|9834.1|9824.1|5
1651230900000|2022-04-29 11:15:00|9835.6|9825.6|9835.6|9825.6|9835.9|9825.9|9835.4|9825.4|4
1651230910000|2022-04-29 11:15:10|9835.4|9825.4|9834.6|9824.6|9835.4|9825.4|9834.6|9824.6|4
1651230920000|2022-04-29 11:15:20|9834.4|9824.4|9833.1|9823.1|9834.4|9824.4|9832.9|9822.9|5
1651230930000|2022-04-29 11:15:30|9833.4|9823.4|9833.4|9823.4|9833.4|9823.4|9833.4|9823.4|1
1651230940000|2022-04-29 11:15:40|9833.6|9823.6|9833.9|9823.9|9834.4|9824.4|9833.6|9823.6|5
1651230960000|2022-04-29 11:16:00|9834.1|9824.1|9834.4|9824.4|9834.4|9824.4|9834.1|9824.1|2
1651230970000|2022-04-29 11:16:10|9834.1|9824.1|9834.4|9824.4|9834.6|9824.6|9832.9|9822.9|14
1651230980000|2022-04-29 11:16:20|9834.6|9824.6|9835.4|9825.4|9836.1|9826.1|9834.6|9824.6|8
1651231000000|2022-04-29 11:16:40|9835.6|9825.6|9837.4|9827.4|9837.4|9827.4|9835.6|9825.6|4
1651231020000|2022-04-29 11:17:00|9837.1|9827.1|9837.1|9827.1|9837.1|9827.1|9837.1|9827.1|1
1651231040000|2022-04-29 11:17:20|9837.6|9827.6|9839.1|9829.1|9839.6|9829.6|9837.6|9827.6|4
1651231050000|2022-04-29 11:17:30|9839.4|9829.4|9839.6|9829.6|9839.9|9829.9|9839.4|9829.4|4
1651231060000|2022-04-29 11:17:40|9839.9|9829.9|9839.1|9829.1|9839.9|9829.9|9839.1|9829.1|7
1651231070000|2022-04-29 11:17:50|9839.4|9829.4|9839.9|9829.9|9839.9|9829.9|9839.4|9829.4|2
1651231080000|2022-04-29 11:18:00|9840.1|9830.1|9840.4|9830.4|9840.4|9830.4|9840.1|9830.1|4
1651231090000|2022-04-29 11:18:10|9840.6|9830.6|9841.1|9831.1|9841.1|9831.1|9840.4|9830.4|4
1651231100000|2022-04-29 11:18:20|9841.4|9831.4|9841.4|9831.4|9841.4|9831.4|9841.4|9831.4|1
1651231120000|2022-04-29 11:18:40|9841.1|9831.1|9841.4|9831.4|9841.4|9831.4|9841.1|9831.1|2
1651231130000|2022-04-29 11:18:50|9841.6|9831.6|9842.6|9832.6|9842.6|9832.6|9841.6|9831.6|2
1651231140000|2022-04-29 11:19:00|9843.1|9833.1|9844.1|9834.1|9844.6|9834.6|9843.1|9833.1|8
1651231150000|2022-04-29 11:19:10|9844.4|9834.4|9845.9|9835.9|9845.9|9835.9|9844.4|9834.4|3
1651231160000|2022-04-29 11:19:20|9846.1|9836.1|9846.6|9836.6|9846.6|9836.6|9845.6|9835.6|6
1651231170000|2022-04-29 11:19:30|9846.9|9836.9|9847.9|9837.9|9848.4|9838.4|9846.9|9836.9|8
1651231180000|2022-04-29 11:19:40|9847.4|9837.4|9845.6|9835.6|9847.6|9837.6|9845.6|9835.6|4
1651231190000|2022-04-29 11:19:50|9845.1|9835.1|9845.4|9835.4|9845.4|9835.4|9843.6|9833.6|7
1651231200000|2022-04-29 11:20:00|9845.6|9835.6|9845.4|9835.4|9845.9|9835.9|9845.1|9835.1|6
1651231220000|2022-04-29 11:20:20|9845.1|9835.1|9845.1|9835.1|9845.4|9835.4|9844.9|9834.9|4
1651231230000|2022-04-29 11:20:30|9845.4|9835.4|9845.9|9835.9|9845.9|9835.9|9845.4|9835.4|5
1651231240000|2022-04-29 11:20:40|9846.1|9836.1|9847.4|9837.4|9847.9|9837.9|9845.9|9835.9|9
1651231250000|2022-04-29 11:20:50|9847.1|9837.1|9846.9|9836.9|9847.4|9837.4|9846.9|9836.9|8
1651231260000|2022-04-29 11:21:00|9847.4|9837.4|9846.6|9836.6|9847.6|9837.6|9845.9|9835.9|13
1651231270000|2022-04-29 11:21:10|9846.4|9836.4|9845.6|9835.6|9846.4|9836.4|9845.6|9835.6|8
1651231280000|2022-04-29 11:21:20|9845.4|9835.4|9844.9|9834.9|9845.6|9835.6|9844.9|9834.9|8
1651231290000|2022-04-29 11:21:30|9845.1|9835.1|9844.4|9834.4|9845.1|9835.1|9844.4|9834.4|5
1651231300000|2022-04-29 11:21:40|9844.1|9834.1|9843.1|9833.1|9844.1|9834.1|9843.1|9833.1|2
1651231310000|2022-04-29 11:21:50|9842.9|9832.9|9842.6|9832.6|9843.1|9833.1|9842.6|9832.6|6
1651231320000|2022-04-29 11:22:00|9842.4|9832.4|9842.9|9832.9|9842.9|9832.9|9842.4|9832.4|5
1651231340000|2022-04-29 11:22:20|9842.6|9832.6|9841.6|9831.6|9842.6|9832.6|9841.4|9831.4|6
1651231350000|2022-04-29 11:22:30|9841.9|9831.9|9839.6|9829.6|9841.9|9831.9|9839.6|9829.6|11
1651231360000|2022-04-29 11:22:40|9839.4|9829.4|9841.4|9831.4|9841.4|9831.4|9839.4|9829.4|6
1651231370000|2022-04-29 11:22:50|9841.6|9831.6|9841.6|9831.6|9841.6|9831.6|9841.6|9831.6|1
1651231390000|2022-04-29 11:23:10|9841.1|9831.1|9840.4|9830.4|9841.1|9831.1|9839.1|9829.1|5
1651231400000|2022-04-29 11:23:20|9840.9|9830.9|9840.9|9830.9|9840.9|9830.9|9840.4|9830.4|5
1651231410000|2022-04-29 11:23:30|9841.1|9831.1|9842.1|9832.1|9842.4|9832.4|9841.1|9831.1|4
1651231420000|2022-04-29 11:23:40|9841.9|9831.9|9841.1|9831.1|9841.9|9831.9|9840.4|9830.4|7
1651231430000|2022-04-29 11:23:50|9841.4|9831.4|9841.6|9831.6|9841.6|9831.6|9841.4|9831.4|2
1651231440000|2022-04-29 11:24:00|9841.9|9831.9|9841.9|9831.9|9841.9|9831.9|9841.9|9831.9|1
1651231450000|2022-04-29 11:24:10|9841.4|9831.4|9841.6|9831.6|9841.6|9831.6|9841.1|9831.1|3
1651231460000|2022-04-29 11:24:20|9841.4|9831.4|9841.4|9831.4|9841.4|9831.4|9841.4|9831.4|1
1651231470000|2022-04-29 11:24:30|9841.6|9831.6|9841.6|9831.6|9841.9|9831.9|9841.6|9831.6|3
1651231480000|2022-04-29 11:24:40|9841.1|9831.1|9840.4|9830.4|9841.1|9831.1|9840.4|9830.4|6
1651231490000|2022-04-29 11:24:50|9840.1|9830.1|9840.1|9830.1|9840.1|9830.1|9840.1|9830.1|1
1651231500000|2022-04-29 11:25:00|9839.6|9829.6|9839.4|9829.4|9839.6|9829.6|9836.4|9826.4|10
1651231510000|2022-04-29 11:25:10|9839.6|9829.6|9840.1|9830.1|9841.1|9831.1|9839.6|9829.6|4
1651231520000|2022-04-29 11:25:20|9840.6|9830.6|9838.9|9828.9|9840.6|9830.6|9838.9|9828.9|4
1651231530000|2022-04-29 11:25:30|9839.1|9829.1|9838.4|9828.4|9839.1|9829.1|9838.4|9828.4|4
1651231540000|2022-04-29 11:25:40|9838.9|9828.9|9839.4|9829.4|9839.4|9829.4|9838.4|9828.4|5
1651231560000|2022-04-29 11:26:00|9839.1|9829.1|9839.9|9829.9|9840.6|9830.6|9839.1|9829.1|7
1651231570000|2022-04-29 11:26:10|9839.6|9829.6|9839.6|9829.6|9839.6|9829.6|9839.1|9829.1|5
1651231580000|2022-04-29 11:26:20|9839.1|9829.1|9841.6|9831.6|9842.1|9832.1|9839.1|9829.1|4
1651231590000|2022-04-29 11:26:30|9842.1|9832.1|9842.9|9832.9|9842.9|9832.9|9841.4|9831.4|10
1651231600000|2022-04-29 11:26:40|9842.4|9832.4|9842.1|9832.1|9842.6|9832.6|9841.6|9831.6|8
1651231610000|2022-04-29 11:26:50|9841.9|9831.9|9839.4|9829.4|9841.9|9831.9|9839.4|9829.4|4
1651231620000|2022-04-29 11:27:00|9839.6|9829.6|9839.9|9829.9|9839.9|9829.9|9839.4|9829.4|4
1651231630000|2022-04-29 11:27:10|9840.1|9830.1|9842.4|9832.4|9842.6|9832.6|9840.1|9830.1|11
1651231640000|2022-04-29 11:27:20|9842.1|9832.1|9841.9|9831.9|9842.1|9832.1|9841.9|9831.9|2
1651231650000|2022-04-29 11:27:30|9842.1|9832.1|9842.1|9832.1|9842.1|9832.1|9841.9|9831.9|3
1651231660000|2022-04-29 11:27:40|9842.4|9832.4|9841.9|9831.9|9842.4|9832.4|9841.9|9831.9|3
1651231670000|2022-04-29 11:27:50|9841.6|9831.6|9841.6|9831.6|9841.6|9831.6|9841.6|9831.6|1
1651231680000|2022-04-29 11:28:00|9842.6|9832.6|9842.4|9832.4|9842.6|9832.6|9842.4|9832.4|2
1651231690000|2022-04-29 11:28:10|9842.1|9832.1|9841.9|9831.9|9842.1|9832.1|9840.4|9830.4|6
1651231700000|2022-04-29 11:28:20|9842.1|9832.1|9841.9|9831.9|9842.4|9832.4|9841.6|9831.6|6
1651231710000|2022-04-29 11:28:30|9842.1|9832.1|9842.4|9832.4|9842.9|9832.9|9842.1|9832.1|7
1651231720000|2022-04-29 11:28:40|9842.6|9832.6|9840.9|9830.9|9842.6|9832.6|9840.4|9830.4|6
1651231730000|2022-04-29 11:28:50|9841.4|9831.4|9842.6|9832.6|9843.4|9833.4|9841.1|9831.1|16
1651231740000|2022-04-29 11:29:00|9843.1|9833.1|9844.9|9834.9|9844.9|9834.9|9843.1|9833.1|8
1651231750000|2022-04-29 11:29:10|9845.4|9835.4|9845.6|9835.6|9845.6|9835.6|9844.6|9834.6|5
1651231760000|2022-04-29 11:29:20|9845.4|9835.4|9841.1|9831.1|9845.4|9835.4|9841.1|9831.1|15
1651231770000|2022-04-29 11:29:30|9841.4|9831.4|9839.9|9829.9|9841.4|9831.4|9839.4|9829.4|6
1651231780000|2022-04-29 11:29:40|9840.4|9830.4|9840.4|9830.4|9840.4|9830.4|9840.4|9830.4|1
1651231790000|2022-04-29 11:29:50|9840.1|9830.1|9838.4|9828.4|9841.1|9831.1|9836.6|9826.6|8
1651231800000|2022-04-29 11:30:00|9838.6|9828.6|9836.9|9826.9|9838.6|9828.6|9833.9|9823.9|21
1651231810000|2022-04-29 11:30:10|9836.6|9826.6|9834.4|9824.4|9837.1|9827.1|9834.4|9824.4|9
1651231820000|2022-04-29 11:30:20|9834.6|9824.6|9834.6|9824.6|9834.6|9824.6|9834.6|9824.6|1
1651231840000|2022-04-29 11:30:40|9836.4|9826.4|9836.4|9826.4|9838.4|9828.4|9836.4|9826.4|9
1651231850000|2022-04-29 11:30:50|9836.6|9826.6|9837.4|9827.4|9837.6|9827.6|9836.6|9826.6|6
1651231860000|2022-04-29 11:31:00|9841.1|9831.1|9848.4|9838.4|9848.4|9838.4|9841.1|9831.1|13
1651231870000|2022-04-29 11:31:10|9848.9|9838.9|9848.4|9838.4|9848.9|9838.9|9847.1|9837.1|14
1651231880000|2022-04-29 11:31:20|9848.1|9838.1|9845.9|9835.9|9848.1|9838.1|9845.9|9835.9|5
1651231890000|2022-04-29 11:31:30|9846.1|9836.1|9843.4|9833.4|9846.1|9836.1|9843.4|9833.4|9
1651231900000|2022-04-29 11:31:40|9843.9|9833.9|9844.4|9834.4|9844.6|9834.6|9843.4|9833.4|8
1651231910000|2022-04-29 11:31:50|9844.6|9834.6|9844.4|9834.4|9844.6|9834.6|9844.4|9834.4|4
1651231920000|2022-04-29 11:32:00|9844.6|9834.6|9851.1|9841.1|9851.1|9841.1|9844.6|9834.6|18
1651231930000|2022-04-29 11:32:10|9850.9|9840.9|9848.9|9838.9|9851.6|9841.6|9848.1|9838.1|9
1651231940000|2022-04-29 11:32:20|9849.1|9839.1|9846.4|9836.4|9849.9|9839.9|9846.4|9836.4|9
1651231950000|2022-04-29 11:32:30|9846.6|9836.6|9845.4|9835.4|9846.6|9836.6|9844.6|9834.6|10
1651231960000|2022-04-29 11:32:40|9845.1|9835.1|9839.3|9829.3|9845.1|9835.1|9839.3|9829.3|13
1651231970000|2022-04-29 11:32:50|9839.4|9829.4|9837.9|9827.9|9839.5|9829.5|9837.9|9827.9|11
1651231980000|2022-04-29 11:33:00|9839.1|9829.1|9841.4|9831.4|9841.6|9831.6|9839.1|9829.1|15
1651231990000|2022-04-29 11:33:10|9840.9|9830.9|9838.4|9828.4|9840.9|9830.9|9838.4|9828.4|3
1651232000000|2022-04-29 11:33:20|9838.6|9828.6|9838.4|9828.4|9838.6|9828.6|9838.4|9828.4|4
1651232010000|2022-04-29 11:33:30|9838.6|9828.6|9839.1|9829.1|9839.4|9829.4|9838.6|9828.6|3
1651232020000|2022-04-29 11:33:40|9838.9|9828.9|9838.9|9828.9|9839.4|9829.4|9838.9|9828.9|5
1651232030000|2022-04-29 11:33:50|9839.4|9829.4|9839.4|9829.4|9839.4|9829.4|9839.4|9829.4|1
1651232040000|2022-04-29 11:34:00|9840.6|9830.6|9847.4|9837.4|9847.4|9837.4|9840.6|9830.6|12
1651232050000|2022-04-29 11:34:10|9847.1|9837.1|9840.6|9830.6|9847.1|9837.1|9840.4|9830.4|18
1651232060000|2022-04-29 11:34:20|9841.4|9831.4|9840.1|9830.1|9842.4|9832.4|9839.9|9829.9|11
1651232070000|2022-04-29 11:34:30|9839.4|9829.4|9834.1|9824.1|9840.1|9830.1|9834.1|9824.1|11
1651232080000|2022-04-29 11:34:40|9832.9|9822.9|9834.6|9824.6|9836.1|9826.1|9832.6|9822.6|11
1651232090000|2022-04-29 11:34:50|9835.1|9825.1|9832.4|9822.4|9836.6|9826.6|9832.1|9822.1|10
1651232100000|2022-04-29 11:35:00|9835.1|9825.1|9833.9|9823.9|9835.9|9825.9|9833.9|9823.9|13
1651232110000|2022-04-29 11:35:10|9834|9824|9831.4|9821.4|9834.4|9824.4|9830.9|9820.9|9
1651232120000|2022-04-29 11:35:20|9833.1|9823.1|9831.1|9821.1|9833.1|9823.1|9831.1|9821.1|7
1651232130000|2022-04-29 11:35:30|9830.4|9820.4|9830.1|9820.1|9830.4|9820.4|9830.1|9820.1|2
1651232140000|2022-04-29 11:35:40|9830|9820|9828.9|9818.9|9830|9820|9828.9|9818.9|5
1651232150000|2022-04-29 11:35:50|9827.6|9817.6|9828.6|9818.6|9828.9|9818.9|9827.6|9817.6|3
1651232160000|2022-04-29 11:36:00|9828.9|9818.9|9832.4|9822.4|9832.6|9822.6|9828.6|9818.6|12
1651232170000|2022-04-29 11:36:10|9831.6|9821.6|9830.6|9820.6|9831.6|9821.6|9828.4|9818.4|9
1651232180000|2022-04-29 11:36:20|9830.4|9820.4|9831.1|9821.1|9831.6|9821.6|9830.4|9820.4|9
1651232190000|2022-04-29 11:36:30|9831.4|9821.4|9828.9|9818.9|9831.4|9821.4|9828.9|9818.9|5
1651232200000|2022-04-29 11:36:40|9828.6|9818.6|9828.9|9818.9|9828.9|9818.9|9828.6|9818.6|4
1651232210000|2022-04-29 11:36:50|9828.6|9818.6|9829.1|9819.1|9829.9|9819.9|9828.6|9818.6|3
1651232220000|2022-04-29 11:37:00|9829.9|9819.9|9829.1|9819.1|9830.9|9820.9|9829.1|9819.1|5
1651232230000|2022-04-29 11:37:10|9828.9|9818.9|9827.9|9817.9|9828.9|9818.9|9827.9|9817.9|4
1651232240000|2022-04-29 11:37:20|9827.6|9817.6|9827.1|9817.1|9828.9|9818.9|9827.1|9817.1|6
1651232250000|2022-04-29 11:37:30|9826.9|9816.9|9827.6|9817.6|9827.6|9817.6|9826.9|9816.9|5
1651232260000|2022-04-29 11:37:40|9828.1|9818.1|9827.9|9817.9|9828.6|9818.6|9827.9|9817.9|5
1651232270000|2022-04-29 11:37:50|9828.1|9818.1|9828.6|9818.6|9828.9|9818.9|9827.9|9817.9|9
1651232280000|2022-04-29 11:38:00|9828.9|9818.9|9829.1|9819.1|9830.6|9820.6|9828.9|9818.9|10
1651232290000|2022-04-29 11:38:10|9829.4|9819.4|9829.4|9819.4|9829.4|9819.4|9829.1|9819.1|3
1651232310000|2022-04-29 11:38:30|9829.1|9819.1|9828.9|9818.9|9829.1|9819.1|9827.4|9817.4|6
1651232320000|2022-04-29 11:38:40|9828.6|9818.6|9828.9|9818.9|9828.9|9818.9|9828.6|9818.6|4
1651232330000|2022-04-29 11:38:50|9828.6|9818.6|9823.4|9813.4|9828.6|9818.6|9823.4|9813.4|10
1651232340000|2022-04-29 11:39:00|9824.1|9814.1|9824.9|9814.9|9825.6|9815.6|9824.1|9814.1|9
1651232350000|2022-04-29 11:39:10|9825.1|9815.1|9825.9|9815.9|9826.1|9816.1|9825.1|9815.1|3
1651232360000|2022-04-29 11:39:20|9825.6|9815.6|9825.1|9815.1|9825.6|9815.6|9824.9|9814.9|3
1651232370000|2022-04-29 11:39:30|9825.4|9815.4|9826.6|9816.6|9826.6|9816.6|9825.4|9815.4|4
1651232380000|2022-04-29 11:39:40|9826.9|9816.9|9827.9|9817.9|9828.1|9818.1|9826.4|9816.4|6
1651232390000|2022-04-29 11:39:50|9828.1|9818.1|9828.4|9818.4|9828.4|9818.4|9827.9|9817.9|3
1651232400000|2022-04-29 11:40:00|9828.6|9818.6|9826.9|9816.9|9829.4|9819.4|9826|9816|10
1651232410000|2022-04-29 11:40:10|9827.6|9817.6|9827.6|9817.6|9828.4|9818.4|9826.9|9816.9|8
1651232420000|2022-04-29 11:40:20|9827.1|9817.1|9827.4|9817.4|9827.4|9817.4|9826.6|9816.6|7
1651232430000|2022-04-29 11:40:30|9826.9|9816.9|9825.6|9815.6|9826.9|9816.9|9825.6|9815.6|2
1651232440000|2022-04-29 11:40:40|9823.8|9813.8|9824.6|9814.6|9826.4|9816.4|9822.9|9812.9|8
1651232450000|2022-04-29 11:40:50|9823.1|9813.1|9823.1|9813.1|9823.1|9813.1|9822.6|9812.6|5
1651232460000|2022-04-29 11:41:00|9823.4|9813.4|9824.9|9814.9|9824.9|9814.9|9822.6|9812.6|12
1651232470000|2022-04-29 11:41:10|9825.4|9815.4|9826.4|9816.4|9826.4|9816.4|9825.4|9815.4|3
1651232480000|2022-04-29 11:41:20|9825.1|9815.1|9822.9|9812.9|9825.1|9815.1|9822.9|9812.9|2
1651232490000|2022-04-29 11:41:30|9823.1|9813.1|9823.6|9813.6|9823.6|9813.6|9823.1|9813.1|2
1651232510000|2022-04-29 11:41:50|9823.4|9813.4|9823.4|9813.4|9823.4|9813.4|9823.4|9813.4|1
1651232520000|2022-04-29 11:42:00|9823.6|9813.6|9824.1|9814.1|9824.1|9814.1|9823.6|9813.6|2
1651232530000|2022-04-29 11:42:10|9823.9|9813.9|9823.6|9813.6|9823.9|9813.9|9823.6|9813.6|2
1651232540000|2022-04-29 11:42:20|9823.9|9813.9|9824.4|9814.4|9824.4|9814.4|9823.9|9813.9|2
1651232550000|2022-04-29 11:42:30|9824.6|9814.6|9828.4|9818.4|9828.4|9818.4|9824.6|9814.6|7
1651232570000|2022-04-29 11:42:50|9828.1|9818.1|9828.4|9818.4|9828.4|9818.4|9827.4|9817.4|7
1651232580000|2022-04-29 11:43:00|9828.6|9818.6|9825.9|9815.9|9828.6|9818.6|9825.9|9815.9|5
1651232590000|2022-04-29 11:43:10|9826.4|9816.4|9826.6|9816.6|9826.6|9816.6|9825.9|9815.9|6
1651232600000|2022-04-29 11:43:20|9826.4|9816.4|9823.4|9813.4|9826.6|9816.6|9823.1|9813.1|6
1651232610000|2022-04-29 11:43:30|9823.6|9813.6|9823.6|9813.6|9824.6|9814.6|9823.6|9813.6|3
1651232620000|2022-04-29 11:43:40|9823.9|9813.9|9823.1|9813.1|9823.9|9813.9|9823.1|9813.1|7
1651232640000|2022-04-29 11:44:00|9822.9|9812.9|9823.1|9813.1|9823.4|9813.4|9822.9|9812.9|4
1651232670000|2022-04-29 11:44:30|9823.4|9813.4|9823.1|9813.1|9823.4|9813.4|9823.1|9813.1|2
1651232720000|2022-04-29 11:45:20|9823.4|9813.4|9823.1|9813.1|9823.4|9813.4|9823.1|9813.1|2
1651232730000|2022-04-29 11:45:30|9822.4|9812.4|9820.1|9810.1|9822.4|9812.4|9819.6|9809.6|5
1651232740000|2022-04-29 11:45:40|9819.9|9809.9|9819.4|9809.4|9820.1|9810.1|9819.4|9809.4|5
1651232760000|2022-04-29 11:46:00|9819.1|9809.1|9819.1|9809.1|9819.1|9809.1|9819.1|9809.1|1
1651232770000|2022-04-29 11:46:10|9818.1|9808.1|9811.9|9801.9|9818.1|9808.1|9811.9|9801.9|11
1651232780000|2022-04-29 11:46:20|9812.1|9802.1|9812.9|9802.9|9812.9|9802.9|9812.1|9802.1|4
1651232790000|2022-04-29 11:46:30|9812.6|9802.6|9804.3|9794.3|9812.6|9802.6|9804.3|9794.3|14
1651232800000|2022-04-29 11:46:40|9805.1|9795.1|9806.4|9796.4|9806.6|9796.6|9805.1|9795.1|5
1651232810000|2022-04-29 11:46:50|9806.6|9796.6|9806.6|9796.6|9807.1|9797.1|9805.9|9795.9|12
1651232820000|2022-04-29 11:47:00|9806.9|9796.9|9810.6|9800.6|9810.6|9800.6|9806.6|9796.6|14
1651232830000|2022-04-29 11:47:10|9811.6|9801.6|9810.6|9800.6|9811.6|9801.6|9810.6|9800.6|7
1651232840000|2022-04-29 11:47:20|9810.1|9800.1|9811.6|9801.6|9811.6|9801.6|9810.1|9800.1|8
1651232850000|2022-04-29 11:47:30|9811.4|9801.4|9805.9|9795.9|9812.6|9802.6|9805.9|9795.9|8
1651232860000|2022-04-29 11:47:40|9806.1|9796.1|9810.1|9800.1|9810.4|9800.4|9806.1|9796.1|9
1651232870000|2022-04-29 11:47:50|9810.4|9800.4|9809.9|9799.9|9810.6|9800.6|9809.9|9799.9|5
1651232880000|2022-04-29 11:48:00|9810.6|9800.6|9809.6|9799.6|9810.6|9800.6|9809.6|9799.6|8
1651232890000|2022-04-29 11:48:10|9809.9|9799.9|9809.9|9799.9|9810.1|9800.1|9809.9|9799.9|3
1651232900000|2022-04-29 11:48:20|9810.1|9800.1|9804.9|9794.9|9810.4|9800.4|9804.9|9794.9|5
1651232910000|2022-04-29 11:48:30|9805.1|9795.1|9804.6|9794.6|9805.1|9795.1|9804.1|9794.1|8
1651232920000|2022-04-29 11:48:40|9804.4|9794.4|9801.4|9791.4|9804.6|9794.6|9801.4|9791.4|8
1651232930000|2022-04-29 11:48:50|9801.1|9791.1|9801.4|9791.4|9801.4|9791.4|9801.1|9791.1|2
1651232940000|2022-04-29 11:49:00|9801.1|9791.1|9802.4|9792.4|9802.4|9792.4|9801.1|9791.1|6
1651232950000|2022-04-29 11:49:10|9802.1|9792.1|9802.4|9792.4|9802.4|9792.4|9802.1|9792.1|2
1651232960000|2022-04-29 11:49:20|9801.6|9791.6|9801.6|9791.6|9802.4|9792.4|9801.6|9791.6|9
1651232970000|2022-04-29 11:49:30|9801.9|9791.9|9802.6|9792.6|9802.6|9792.6|9801.9|9791.9|4
1651232980000|2022-04-29 11:49:40|9802.4|9792.4|9802.9|9792.9|9802.9|9792.9|9802.1|9792.1|4
1651232990000|2022-04-29 11:49:50|9802.6|9792.6|9802.6|9792.6|9802.9|9792.9|9802.6|9792.6|3
1651233000000|2022-04-29 11:50:00|9802.9|9792.9|9802.6|9792.6|9803.4|9793.4|9802.4|9792.4|7
1651233010000|2022-04-29 11:50:10|9802.4|9792.4|9799.4|9789.4|9802.4|9792.4|9798.9|9788.9|10
1651233020000|2022-04-29 11:50:20|9798.9|9788.9|9799.1|9789.1|9799.4|9789.4|9798.4|9788.4|6
1651233030000|2022-04-29 11:50:30|9799.4|9789.4|9801.6|9791.6|9801.6|9791.6|9799.4|9789.4|7
1651233040000|2022-04-29 11:50:40|9801.4|9791.4|9800.4|9790.4|9801.4|9791.4|9800.4|9790.4|2
1651233050000|2022-04-29 11:50:50|9799.4|9789.4|9798.9|9788.9|9799.4|9789.4|9797.1|9787.1|7
1651233060000|2022-04-29 11:51:00|9798.6|9788.6|9800.6|9790.6|9800.9|9790.9|9798.6|9788.6|8
1651233070000|2022-04-29 11:51:10|9800.4|9790.4|9798.4|9788.4|9800.4|9790.4|9798.4|9788.4|3
1651233080000|2022-04-29 11:51:20|9798.1|9788.1|9788.6|9778.6|9798.1|9788.1|9788.6|9778.6|11
1651233090000|2022-04-29 11:51:30|9788.9|9778.9|9788.6|9778.6|9789.9|9779.9|9788.6|9778.6|8
1651233100000|2022-04-29 11:51:40|9788.9|9778.9|9789.1|9779.1|9789.1|9779.1|9788.1|9778.1|5
1651233110000|2022-04-29 11:51:50|9789.4|9779.4|9791.4|9781.4|9791.4|9781.4|9789.1|9779.1|4
1651233120000|2022-04-29 11:52:00|9791.6|9781.6|9791.6|9781.6|9791.6|9781.6|9791.6|9781.6|1
1651233140000|2022-04-29 11:52:20|9791.4|9781.4|9791.6|9781.6|9791.9|9781.9|9791.4|9781.4|4
1651233150000|2022-04-29 11:52:30|9791.4|9781.4|9791.4|9781.4|9791.4|9781.4|9791.4|9781.4|1
1651233160000|2022-04-29 11:52:40|9791.6|9781.6|9791.4|9781.4|9791.6|9781.6|9791.1|9781.1|4
1651233170000|2022-04-29 11:52:50|9791.6|9781.6|9791.1|9781.1|9791.6|9781.6|9791.1|9781.1|5
1651233180000|2022-04-29 11:53:00|9791.4|9781.4|9791.9|9781.9|9792.4|9782.4|9790.9|9780.9|7
1651233190000|2022-04-29 11:53:10|9792.6|9782.6|9793.9|9783.9|9793.9|9783.9|9792.6|9782.6|5
1651233200000|2022-04-29 11:53:20|9793.6|9783.6|9793.6|9783.6|9793.6|9783.6|9793.4|9783.4|3
1651233210000|2022-04-29 11:53:30|9793.9|9783.9|9793.9|9783.9|9793.9|9783.9|9793.9|9783.9|1
1651233220000|2022-04-29 11:53:40|9794.8|9784.8|9796.4|9786.4|9796.4|9786.4|9794.8|9784.8|4
1651233230000|2022-04-29 11:53:50|9796.6|9786.6|9797.1|9787.1|9797.1|9787.1|9796.6|9786.6|3
1651233240000|2022-04-29 11:54:00|9797.4|9787.4|9797.9|9787.9|9798.6|9788.6|9797.4|9787.4|8
1651233250000|2022-04-29 11:54:10|9796.9|9786.9|9798.1|9788.1|9798.1|9788.1|9796.9|9786.9|4
1651233260000|2022-04-29 11:54:20|9798.4|9788.4|9798.9|9788.9|9798.9|9788.9|9798.4|9788.4|5
1651233270000|2022-04-29 11:54:30|9799.1|9789.1|9799.6|9789.6|9799.6|9789.6|9799.1|9789.1|5
1651233280000|2022-04-29 11:54:40|9799.9|9789.9|9801.1|9791.1|9801.1|9791.1|9799.9|9789.9|4
1651233290000|2022-04-29 11:54:50|9800.9|9790.9|9801.4|9791.4|9801.4|9791.4|9800.9|9790.9|3
1651233300000|2022-04-29 11:55:00|9800.9|9790.9|9800.9|9790.9|9800.9|9790.9|9799.6|9789.6|9
1651233310000|2022-04-29 11:55:10|9800.6|9790.6|9801.6|9791.6|9801.6|9791.6|9800.4|9790.4|4
1651233320000|2022-04-29 11:55:20|9802.4|9792.4|9804.6|9794.6|9804.6|9794.6|9802.4|9792.4|4
1651233330000|2022-04-29 11:55:30|9804.9|9794.9|9804.9|9794.9|9805.1|9795.1|9804.9|9794.9|3
1651233340000|2022-04-29 11:55:40|9804.6|9794.6|9803.9|9793.9|9804.6|9794.6|9803.9|9793.9|4
1651233350000|2022-04-29 11:55:50|9803.6|9793.6|9801.9|9791.9|9803.6|9793.6|9801.6|9791.6|5
1651233360000|2022-04-29 11:56:00|9801.6|9791.6|9800.6|9790.6|9801.6|9791.6|9800.6|9790.6|4
1651233370000|2022-04-29 11:56:10|9800.4|9790.4|9800.6|9790.6|9800.6|9790.6|9800.4|9790.4|2
1651233400000|2022-04-29 11:56:40|9800.4|9790.4|9800.4|9790.4|9800.4|9790.4|9800.4|9790.4|1
1651233410000|2022-04-29 11:56:50|9800.1|9790.1|9800.1|9790.1|9800.1|9790.1|9800.1|9790.1|1
1651233420000|2022-04-29 11:57:00|9799.1|9789.1|9797.4|9787.4|9799.1|9789.1|9797.4|9787.4|6
1651233430000|2022-04-29 11:57:10|9797.1|9787.1|9797.1|9787.1|9797.1|9787.1|9796.9|9786.9|3
1651233480000|2022-04-29 11:58:00|9796.9|9786.9|9797.1|9787.1|9797.1|9787.1|9794.9|9784.9|9
1651233490000|2022-04-29 11:58:10|9798.4|9788.4|9798.9|9788.9|9799.6|9789.6|9798.4|9788.4|10
1651233500000|2022-04-29 11:58:20|9799.1|9789.1|9799.9|9789.9|9799.9|9789.9|9799.1|9789.1|3
1651233510000|2022-04-29 11:58:30|9800.1|9790.1|9803.9|9793.9|9804.6|9794.6|9800.1|9790.1|9
1651233520000|2022-04-29 11:58:40|9801.6|9791.6|9802.1|9792.1|9802.1|9792.1|9799.6|9789.6|8
1651233530000|2022-04-29 11:58:50|9802.6|9792.6|9801.9|9791.9|9802.6|9792.6|9801.9|9791.9|10
1651233540000|2022-04-29 11:59:00|9801.6|9791.6|9804.9|9794.9|9804.9|9794.9|9801.6|9791.6|6
1651233550000|2022-04-29 11:59:10|9805.1|9795.1|9803.6|9793.6|9805.1|9795.1|9803.6|9793.6|5
1651233560000|2022-04-29 11:59:20|9803.9|9793.9|9802.4|9792.4|9804.4|9794.4|9802.4|9792.4|3
1651233570000|2022-04-29 11:59:30|9802.6|9792.6|9802.6|9792.6|9803.6|9793.6|9802.6|9792.6|6
1651233580000|2022-04-29 11:59:40|9802.9|9792.9|9802.9|9792.9|9803.1|9793.1|9802.6|9792.6|7
1651233590000|2022-04-29 11:59:50|9803.1|9793.1|9805.4|9795.4|9805.4|9795.4|9803.1|9793.1|9
1651233600000|2022-04-29 12:00:00|9805.6|9795.6|9806.6|9796.6|9809.4|9799.4|9805.4|9795.4|13
1651233610000|2022-04-29 12:00:10|9806.9|9796.9|9806.9|9796.9|9806.9|9796.9|9806.9|9796.9|1
1651233620000|2022-04-29 12:00:20|9806.6|9796.6|9806.6|9796.6|9806.6|9796.6|9806.6|9796.6|1
1651233630000|2022-04-29 12:00:30|9806.9|9796.9|9806.9|9796.9|9808.9|9798.9|9806.6|9796.6|7
1651233640000|2022-04-29 12:00:40|9806.6|9796.6|9806.6|9796.6|9806.6|9796.6|9806.6|9796.6|1
1651233650000|2022-04-29 12:00:50|9806.9|9796.9|9807.1|9797.1|9807.9|9797.9|9806.6|9796.6|6
1651233660000|2022-04-29 12:01:00|9807.4|9797.4|9809.1|9799.1|9810.4|9800.4|9807.4|9797.4|11
1651233670000|2022-04-29 12:01:10|9809.4|9799.4|9810.9|9800.9|9811.1|9801.1|9809.4|9799.4|7
1651233680000|2022-04-29 12:01:20|9811.1|9801.1|9811.6|9801.6|9811.6|9801.6|9811.1|9801.1|3
1651233690000|2022-04-29 12:01:30|9811.9|9801.9|9814.6|9804.6|9814.6|9804.6|9811.9|9801.9|7
1651233700000|2022-04-29 12:01:40|9814.9|9804.9|9814.4|9804.4|9814.9|9804.9|9813.9|9803.9|8
1651233710000|2022-04-29 12:01:50|9814.6|9804.6|9813.9|9803.9|9815.6|9805.6|9813.4|9803.4|11
1651233720000|2022-04-29 12:02:00|9814.1|9804.1|9814.9|9804.9|9815.1|9805.1|9814.1|9804.1|6
1651233730000|2022-04-29 12:02:10|9814.6|9804.6|9814.1|9804.1|9814.9|9804.9|9814.1|9804.1|4
1651233740000|2022-04-29 12:02:20|9814.4|9804.4|9815.1|9805.1|9815.1|9805.1|9814.4|9804.4|5
1651233750000|2022-04-29 12:02:30|9814.9|9804.9|9814.6|9804.6|9815.1|9805.1|9814.4|9804.4|6
1651233760000|2022-04-29 12:02:40|9814.9|9804.9|9815.4|9805.4|9815.4|9805.4|9814.9|9804.9|3
1651233770000|2022-04-29 12:02:50|9815.6|9805.6|9820.4|9810.4|9820.4|9810.4|9815.6|9805.6|6
1651233780000|2022-04-29 12:03:00|9820.6|9810.6|9820.4|9810.4|9820.6|9810.6|9820.1|9810.1|4
1651233790000|2022-04-29 12:03:10|9820.1|9810.1|9819.9|9809.9|9820.9|9810.9|9819.9|9809.9|6
1651233800000|2022-04-29 12:03:20|9819.6|9809.6|9819.1|9809.1|9819.6|9809.6|9819.1|9809.1|3
1651233820000|2022-04-29 12:03:40|9819.4|9809.4|9819.4|9809.4|9819.4|9809.4|9819.4|9809.4|1
1651233850000|2022-04-29 12:04:10|9817.6|9807.6|9818.4|9808.4|9818.4|9808.4|9817.6|9807.6|5
1651233860000|2022-04-29 12:04:20|9818.1|9808.1|9817.9|9807.9|9818.1|9808.1|9817.9|9807.9|2
1651233870000|2022-04-29 12:04:30|9818.1|9808.1|9817.4|9807.4|9818.1|9808.1|9817.4|9807.4|7
1651233880000|2022-04-29 12:04:40|9817.1|9807.1|9815.4|9805.4|9817.1|9807.1|9815.4|9805.4|7
1651233890000|2022-04-29 12:04:50|9815.6|9805.6|9815.9|9805.9|9815.9|9805.9|9815.4|9805.4|9
1651233900000|2022-04-29 12:05:00|9815.6|9805.6|9810.1|9800.1|9815.6|9805.6|9809.9|9799.9|18
1651233910000|2022-04-29 12:05:10|9810.4|9800.4|9811.1|9801.1|9811.6|9801.6|9809.4|9799.4|18
1651233920000|2022-04-29 12:05:20|9811.4|9801.4|9811.1|9801.1|9811.4|9801.4|9811.1|9801.1|2
1651233930000|2022-04-29 12:05:30|9811.4|9801.4|9813.1|9803.1|9813.1|9803.1|9811.4|9801.4|3
1651233940000|2022-04-29 12:05:40|9813.4|9803.4|9804.1|9794.1|9813.4|9803.4|9803.9|9793.9|13
1651233950000|2022-04-29 12:05:50|9802.9|9792.9|9799.9|9789.9|9802.9|9792.9|9799.9|9789.9|11
1651233960000|2022-04-29 12:06:00|9798.4|9788.4|9800.6|9790.6|9802.4|9792.4|9797.1|9787.1|10
1651233970000|2022-04-29 12:06:10|9801.1|9791.1|9801.6|9791.6|9802.9|9792.9|9801.1|9791.1|8
1651233980000|2022-04-29 12:06:20|9800.9|9790.9|9798.1|9788.1|9800.9|9790.9|9797.9|9787.9|12
1651233990000|2022-04-29 12:06:30|9798.4|9788.4|9798.1|9788.1|9798.6|9788.6|9797.6|9787.6|8
1651234000000|2022-04-29 12:06:40|9797.9|9787.9|9794.1|9784.1|9797.9|9787.9|9792.6|9782.6|15
1651234010000|2022-04-29 12:06:50|9793.6|9783.6|9793.1|9783.1|9793.6|9783.6|9793.1|9783.1|2
1651234020000|2022-04-29 12:07:00|9793.6|9783.6|9797.6|9787.6|9797.6|9787.6|9793.6|9783.6|10
1651234030000|2022-04-29 12:07:10|9797.4|9787.4|9793.6|9783.6|9797.4|9787.4|9793.4|9783.4|10
1651234040000|2022-04-29 12:07:20|9793.1|9783.1|9792.6|9782.6|9793.4|9783.4|9792.6|9782.6|6
1651234050000|2022-04-29 12:07:30|9791.9|9781.9|9792.4|9782.4|9792.4|9782.4|9791.4|9781.4|4
1651234060000|2022-04-29 12:07:40|9791.9|9781.9|9794.4|9784.4|9795.4|9785.4|9791.6|9781.6|6
1651234070000|2022-04-29 12:07:50|9794.1|9784.1|9793.1|9783.1|9794.6|9784.6|9793.1|9783.1|4
1651234080000|2022-04-29 12:08:00|9792.9|9782.9|9791.6|9781.6|9792.9|9782.9|9791.6|9781.6|5
1651234090000|2022-04-29 12:08:10|9791.1|9781.1|9791.6|9781.6|9791.6|9781.6|9791.1|9781.1|2
1651234100000|2022-04-29 12:08:20|9791.1|9781.1|9791.1|9781.1|9791.1|9781.1|9790.9|9780.9|3
1651234110000|2022-04-29 12:08:30|9791.6|9781.6|9793.9|9783.9|9794.6|9784.6|9791.6|9781.6|11
1651234120000|2022-04-29 12:08:40|9793.6|9783.6|9792.9|9782.9|9794.1|9784.1|9792.9|9782.9|7
1651234130000|2022-04-29 12:08:50|9791.9|9781.9|9791.4|9781.4|9792.9|9782.9|9791.4|9781.4|5
1651234140000|2022-04-29 12:09:00|9790.9|9780.9|9790.6|9780.6|9791.1|9781.1|9790.6|9780.6|4
1651234150000|2022-04-29 12:09:10|9791.6|9781.6|9792.9|9782.9|9794.6|9784.6|9791.6|9781.6|9
1651234160000|2022-04-29 12:09:20|9792.6|9782.6|9792.6|9782.6|9792.9|9782.9|9792.6|9782.6|3
1651234170000|2022-04-29 12:09:30|9791.9|9781.9|9792.6|9782.6|9793.1|9783.1|9791.9|9781.9|4
1651234180000|2022-04-29 12:09:40|9792.4|9782.4|9788.6|9778.6|9792.4|9782.4|9788.6|9778.6|9
1651234190000|2022-04-29 12:09:50|9788.4|9778.4|9788.9|9778.9|9790.6|9780.6|9788.4|9778.4|12
1651234200000|2022-04-29 12:10:00|9788.4|9778.4|9776.4|9766.4|9788.4|9778.4|9776.1|9766.1|18
1651234210000|2022-04-29 12:10:10|9777.1|9767.1|9779.9|9769.9|9780.1|9770.1|9775.1|9765.1|21
1651234220000|2022-04-29 12:10:20|9780.1|9770.1|9779.1|9769.1|9780.4|9770.4|9778.4|9768.4|6
1651234230000|2022-04-29 12:10:30|9778.9|9768.9|9779.4|9769.4|9779.9|9769.9|9778.6|9768.6|7
1651234240000|2022-04-29 12:10:40|9779.9|9769.9|9767.9|9757.9|9782.9|9772.9|9767.9|9757.9|12
1651234250000|2022-04-29 12:10:50|9768|9758|9757|9747|9768|9758|9756.9|9746.9|16
1651234260000|2022-04-29 12:11:00|9757.9|9747.9|9765.8|9755.8|9766.3|9756.3|9756.6|9746.6|20
1651234270000|2022-04-29 12:11:10|9765.5|9755.5|9761.1|9751.1|9765.5|9755.5|9760.3|9750.3|14
1651234280000|2022-04-29 12:11:20|9761.3|9751.3|9771.8|9761.8|9771.8|9761.8|9760.8|9750.8|17
1651234290000|2022-04-29 12:11:30|9772.3|9762.3|9766.4|9756.4|9772.3|9762.3|9765.8|9755.8|17
1651234300000|2022-04-29 12:11:40|9765.8|9755.8|9761|9751|9765.8|9755.8|9757.5|9747.5|16
1651234310000|2022-04-29 12:11:50|9760.3|9750.3|9764|9754|9767.9|9757.9|9760.3|9750.3|16
1651234320000|2022-04-29 12:12:00|9765.3|9755.3|9765|9755|9767.4|9757.4|9764.6|9754.6|8
1651234330000|2022-04-29 12:12:10|9764.8|9754.8|9765.8|9755.8|9768|9758|9764.6|9754.6|11
1651234340000|2022-04-29 12:12:20|9765.5|9755.5|9772.4|9762.4|9774.1|9764.1|9765.5|9755.5|13
1651234350000|2022-04-29 12:12:30|9772|9762|9771.4|9761.4|9772|9762|9771.4|9761.4|3
1651234360000|2022-04-29 12:12:40|9771.3|9761.3|9767.9|9757.9|9771.3|9761.3|9767.5|9757.5|6
1651234370000|2022-04-29 12:12:50|9768.4|9758.4|9766.9|9756.9|9768.4|9758.4|9766.6|9756.6|6
1651234380000|2022-04-29 12:13:00|9766.1|9756.1|9769.5|9759.5|9769.5|9759.5|9764.1|9754.1|13
1651234390000|2022-04-29 12:13:10|9769.6|9759.6|9769.3|9759.3|9770.1|9760.1|9766.1|9756.1|14
1651234400000|2022-04-29 12:13:20|9769|9759|9770.5|9760.5|9770.5|9760.5|9768.8|9758.8|7
1651234410000|2022-04-29 12:13:30|9771.1|9761.1|9766.6|9756.6|9772.9|9762.9|9766.6|9756.6|8
1651234430000|2022-04-29 12:13:50|9766.5|9756.5|9766.6|9756.6|9766.6|9756.6|9766.5|9756.5|2
1651234440000|2022-04-29 12:14:00|9766.9|9756.9|9766.9|9756.9|9770.3|9760.3|9766.9|9756.9|11
1651234450000|2022-04-29 12:14:10|9767.1|9757.1|9766.9|9756.9|9767.4|9757.4|9766.9|9756.9|4
1651234460000|2022-04-29 12:14:20|9766.6|9756.6|9773.5|9763.5|9775.3|9765.3|9766.6|9756.6|7
1651234470000|2022-04-29 12:14:30|9773.6|9763.6|9773.6|9763.6|9773.6|9763.6|9773.6|9763.6|1
1651234480000|2022-04-29 12:14:40|9773.9|9763.9|9777.9|9767.9|9777.9|9767.9|9773.9|9763.9|6
1651234490000|2022-04-29 12:14:50|9778.9|9768.9|9779.5|9769.5|9779.5|9769.5|9778.9|9768.9|2
1651234500000|2022-04-29 12:15:00|9779.6|9769.6|9775.9|9765.9|9779.6|9769.6|9775.4|9765.4|9
1651234510000|2022-04-29 12:15:10|9776.1|9766.1|9775.4|9765.4|9776.1|9766.1|9775.4|9765.4|3
1651234520000|2022-04-29 12:15:20|9775.6|9765.6|9777.9|9767.9|9777.9|9767.9|9775.4|9765.4|5
1651234530000|2022-04-29 12:15:30|9778.9|9768.9|9774.9|9764.9|9778.9|9768.9|9774.9|9764.9|6
1651234540000|2022-04-29 12:15:40|9775.1|9765.1|9771.6|9761.6|9776.1|9766.1|9771.6|9761.6|15
1651234550000|2022-04-29 12:15:50|9771.9|9761.9|9772.9|9762.9|9773.1|9763.1|9771.9|9761.9|11
1651234560000|2022-04-29 12:16:00|9772.6|9762.6|9772.6|9762.6|9773.1|9763.1|9772.4|9762.4|8
1651234570000|2022-04-29 12:16:10|9772.4|9762.4|9771.4|9761.4|9772.4|9762.4|9768.6|9758.6|4
1651234580000|2022-04-29 12:16:20|9771.6|9761.6|9771.9|9761.9|9772.9|9762.9|9771.6|9761.6|6
1651234590000|2022-04-29 12:16:30|9772.1|9762.1|9769.4|9759.4|9772.1|9762.1|9769.4|9759.4|3
1651234600000|2022-04-29 12:16:40|9769.1|9759.1|9771.9|9761.9|9771.9|9761.9|9769.1|9759.1|6
1651234610000|2022-04-29 12:16:50|9772.1|9762.1|9772.4|9762.4|9772.4|9762.4|9772.1|9762.1|2
1651234620000|2022-04-29 12:17:00|9772.9|9762.9|9775.4|9765.4|9775.6|9765.6|9772.9|9762.9|5
1651234630000|2022-04-29 12:17:10|9775.6|9765.6|9777.4|9767.4|9777.4|9767.4|9775.6|9765.6|4
1651234640000|2022-04-29 12:17:20|9777.1|9767.1|9779.1|9769.1|9779.6|9769.6|9774.1|9764.1|16
1651234650000|2022-04-29 12:17:30|9779.4|9769.4|9780.1|9770.1|9780.1|9770.1|9779.4|9769.4|3
1651234660000|2022-04-29 12:17:40|9780.4|9770.4|9780.6|9770.6|9780.6|9770.6|9780.4|9770.4|2
1651234670000|2022-04-29 12:17:50|9782.1|9772.1|9783.1|9773.1|9783.1|9773.1|9781.9|9771.9|6
1651234680000|2022-04-29 12:18:00|9782.6|9772.6|9777.1|9767.1|9782.6|9772.6|9776.9|9766.9|13
1651234690000|2022-04-29 12:18:10|9776.9|9766.9|9779.4|9769.4|9779.6|9769.6|9776.4|9766.4|9
1651234700000|2022-04-29 12:18:20|9779.6|9769.6|9775.6|9765.6|9779.9|9769.9|9775.6|9765.6|15
1651234710000|2022-04-29 12:18:30|9775.9|9765.9|9775.9|9765.9|9776.1|9766.1|9775.6|9765.6|5
1651234720000|2022-04-29 12:18:40|9775.6|9765.6|9774.4|9764.4|9775.6|9765.6|9774.1|9764.1|6
1651234730000|2022-04-29 12:18:50|9775.4|9765.4|9777.1|9767.1|9777.1|9767.1|9775.4|9765.4|3
1651234740000|2022-04-29 12:19:00|9777.4|9767.4|9777.6|9767.6|9777.6|9767.6|9777.4|9767.4|2
1651234750000|2022-04-29 12:19:10|9777.9|9767.9|9778.4|9768.4|9778.4|9768.4|9777.9|9767.9|3
1651234760000|2022-04-29 12:19:20|9778.6|9768.6|9780.6|9770.6|9780.6|9770.6|9778.6|9768.6|7
1651234770000|2022-04-29 12:19:30|9781.1|9771.1|9781.4|9771.4|9781.4|9771.4|9781.1|9771.1|2
1651234780000|2022-04-29 12:19:40|9781.6|9771.6|9782.4|9772.4|9782.4|9772.4|9781.6|9771.6|3
1651234790000|2022-04-29 12:19:50|9782.1|9772.1|9778.9|9768.9|9782.1|9772.1|9778.9|9768.9|3
1651234800000|2022-04-29 12:20:00|9779.1|9769.1|9778.9|9768.9|9779.1|9769.1|9778.1|9768.1|4
1651234820000|2022-04-29 12:20:20|9779.1|9769.1|9779.4|9769.4|9779.6|9769.6|9779.1|9769.1|8
1651234830000|2022-04-29 12:20:30|9778.9|9768.9|9779.6|9769.6|9779.6|9769.6|9778.9|9768.9|3
1651234840000|2022-04-29 12:20:40|9779.4|9769.4|9775.1|9765.1|9779.4|9769.4|9774.6|9764.6|10
1651234850000|2022-04-29 12:20:50|9774.9|9764.9|9774.4|9764.4|9775.1|9765.1|9774.4|9764.4|7
1651234860000|2022-04-29 12:21:00|9774.6|9764.6|9777.4|9767.4|9777.4|9767.4|9774.6|9764.6|4
1651234870000|2022-04-29 12:21:10|9777.9|9767.9|9777.6|9767.6|9777.9|9767.9|9776.9|9766.9|5
1651234880000|2022-04-29 12:21:20|9778.1|9768.1|9777.9|9767.9|9778.1|9768.1|9777.9|9767.9|2
1651234890000|2022-04-29 12:21:30|9778.1|9768.1|9776.6|9766.6|9778.1|9768.1|9776.6|9766.6|4
1651234900000|2022-04-29 12:21:40|9777.1|9767.1|9778.1|9768.1|9778.6|9768.6|9776.6|9766.6|10
1651234910000|2022-04-29 12:21:50|9777.6|9767.6|9779.1|9769.1|9779.1|9769.1|9776.9|9766.9|5
1651234920000|2022-04-29 12:22:00|9778.9|9768.9|9779.4|9769.4|9779.4|9769.4|9778.9|9768.9|8
1651234930000|2022-04-29 12:22:10|9779.1|9769.1|9779.4|9769.4|9779.4|9769.4|9779.1|9769.1|2
1651234940000|2022-04-29 12:22:20|9779.1|9769.1|9779.4|9769.4|9779.4|9769.4|9779.1|9769.1|4
1651234950000|2022-04-29 12:22:30|9779.6|9769.6|9779.6|9769.6|9780.4|9770.4|9779.4|9769.4|9
1651234960000|2022-04-29 12:22:40|9779.9|9769.9|9780.4|9770.4|9780.4|9770.4|9779.9|9769.9|5
1651234970000|2022-04-29 12:22:50|9780.6|9770.6|9781.1|9771.1|9781.1|9771.1|9780.6|9770.6|6
1651234980000|2022-04-29 12:23:00|9781.4|9771.4|9780.1|9770.1|9784.9|9774.9|9779.9|9769.9|18
1651234990000|2022-04-29 12:23:10|9779.9|9769.9|9779.9|9769.9|9779.9|9769.9|9779.9|9769.9|1
1651235000000|2022-04-29 12:23:20|9779.6|9769.6|9779.1|9769.1|9779.6|9769.6|9778.9|9768.9|9
1651235010000|2022-04-29 12:23:30|9779.4|9769.4|9779.1|9769.1|9779.6|9769.6|9778.6|9768.6|8
1651235020000|2022-04-29 12:23:40|9779.4|9769.4|9781.6|9771.6|9781.6|9771.6|9779.4|9769.4|9
1651235030000|2022-04-29 12:23:50|9782.9|9772.9|9783.4|9773.4|9783.6|9773.6|9782.9|9772.9|4
1651235040000|2022-04-29 12:24:00|9782.9|9772.9|9784.1|9774.1|9784.1|9774.1|9782.1|9772.1|5
1651235050000|2022-04-29 12:24:10|9784.4|9774.4|9783.9|9773.9|9784.4|9774.4|9783.9|9773.9|2
1651235060000|2022-04-29 12:24:20|9784.1|9774.1|9783.6|9773.6|9784.1|9774.1|9783.1|9773.1|6
1651235070000|2022-04-29 12:24:30|9783.4|9773.4|9786.1|9776.1|9786.1|9776.1|9783.4|9773.4|6
1651235080000|2022-04-29 12:24:40|9788.6|9778.6|9797.6|9787.6|9797.6|9787.6|9788.6|9778.6|22
1651235090000|2022-04-29 12:24:50|9797.4|9787.4|9795.9|9785.9|9799.1|9789.1|9795.6|9785.6|11
1651235100000|2022-04-29 12:25:00|9796.1|9786.1|9794.9|9784.9|9796.1|9786.1|9794.4|9784.4|15
1651235110000|2022-04-29 12:25:10|9794.6|9784.6|9796.9|9786.9|9796.9|9786.9|9794.6|9784.6|9
1651235120000|2022-04-29 12:25:20|9796.6|9786.6|9794.6|9784.6|9796.6|9786.6|9794.6|9784.6|2
1651235130000|2022-04-29 12:25:30|9794.9|9784.9|9794.9|9784.9|9796.1|9786.1|9794.9|9784.9|8
1651235140000|2022-04-29 12:25:40|9794.6|9784.6|9794.1|9784.1|9794.9|9784.9|9794.1|9784.1|5
1651235150000|2022-04-29 12:25:50|9792.6|9782.6|9791.6|9781.6|9792.6|9782.6|9791.6|9781.6|3
1651235160000|2022-04-29 12:26:00|9791.4|9781.4|9785.6|9775.6|9791.4|9781.4|9785.4|9775.4|11
1651235170000|2022-04-29 12:26:10|9785.1|9775.1|9783.9|9773.9|9785.1|9775.1|9783.6|9773.6|4
1651235180000|2022-04-29 12:26:20|9783.4|9773.4|9780.4|9770.4|9787.4|9777.4|9779.9|9769.9|13
1651235190000|2022-04-29 12:26:30|9779.6|9769.6|9777.4|9767.4|9779.6|9769.6|9777.4|9767.4|11
1651235200000|2022-04-29 12:26:40|9777.6|9767.6|9778.1|9768.1|9778.1|9768.1|9777.6|9767.6|3
1651235210000|2022-04-29 12:26:50|9778.4|9768.4|9777.4|9767.4|9778.6|9768.6|9777.4|9767.4|5
1651235220000|2022-04-29 12:27:00|9777.1|9767.1|9777.1|9767.1|9777.6|9767.6|9777.1|9767.1|5
1651235230000|2022-04-29 12:27:10|9777.4|9767.4|9777.4|9767.4|9777.6|9767.6|9777.1|9767.1|5
1651235240000|2022-04-29 12:27:20|9776.9|9766.9|9777.1|9767.1|9777.1|9767.1|9776.9|9766.9|2
1651235250000|2022-04-29 12:27:30|9776.9|9766.9|9776.6|9766.6|9776.9|9766.9|9776.6|9766.6|2
1651235260000|2022-04-29 12:27:40|9776.9|9766.9|9780.6|9770.6|9780.6|9770.6|9776.9|9766.9|4
1651235270000|2022-04-29 12:27:50|9781.1|9771.1|9782.4|9772.4|9782.4|9772.4|9780.9|9770.9|5
1651235280000|2022-04-29 12:28:00|9782.1|9772.1|9782.1|9772.1|9782.4|9772.4|9781.9|9771.9|7
1651235290000|2022-04-29 12:28:10|9782.4|9772.4|9782.4|9772.4|9782.4|9772.4|9782.4|9772.4|1
1651235310000|2022-04-29 12:28:30|9782.6|9772.6|9782.1|9772.1|9782.6|9772.6|9782.1|9772.1|2
1651235330000|2022-04-29 12:28:50|9781.9|9771.9|9781.9|9771.9|9781.9|9771.9|9781.9|9771.9|1
1651235340000|2022-04-29 12:29:00|9778.9|9768.9|9778.1|9768.1|9779.1|9769.1|9778.1|9768.1|5
1651235350000|2022-04-29 12:29:10|9777.9|9767.9|9776.1|9766.1|9778.4|9768.4|9776.1|9766.1|5
1651235370000|2022-04-29 12:29:30|9775.9|9765.9|9774.9|9764.9|9775.9|9765.9|9774.6|9764.6|7
1651235380000|2022-04-29 12:29:40|9775.1|9765.1|9776.9|9766.9|9776.9|9766.9|9775.1|9765.1|4
1651235390000|2022-04-29 12:29:50|9776.6|9766.6|9777.9|9767.9|9777.9|9767.9|9776.4|9766.4|4
1651235400000|2022-04-29 12:30:00|9778.9|9768.9|9771.9|9761.9|9778.9|9768.9|9771.9|9761.9|19
1651235410000|2022-04-29 12:30:10|9772.1|9762.1|9769.5|9759.5|9772.9|9762.9|9769.5|9759.5|14
1651235420000|2022-04-29 12:30:20|9769.3|9759.3|9768.4|9758.4|9769.5|9759.5|9768.1|9758.1|11
1651235430000|2022-04-29 12:30:30|9768.1|9758.1|9767.9|9757.9|9768.4|9758.4|9767.9|9757.9|3
1651235440000|2022-04-29 12:30:40|9768.1|9758.1|9765.4|9755.4|9768.1|9758.1|9765|9755|4
1651235450000|2022-04-29 12:30:50|9765.1|9755.1|9764.1|9754.1|9765.1|9755.1|9760.9|9750.9|12
1651235460000|2022-04-29 12:31:00|9763.9|9753.9|9763.1|9753.1|9765.1|9755.1|9760.4|9750.4|10
1651235470000|2022-04-29 12:31:10|9763.4|9753.4|9762.4|9752.4|9764.1|9754.1|9761.1|9751.1|13
1651235480000|2022-04-29 12:31:20|9762.6|9752.6|9766.4|9756.4|9766.4|9756.4|9762.6|9752.6|8
1651235490000|2022-04-29 12:31:30|9767.6|9757.6|9769.1|9759.1|9769.1|9759.1|9767.6|9757.6|12
1651235500000|2022-04-29 12:31:40|9768.6|9758.6|9768.6|9758.6|9768.9|9758.9|9768.1|9758.1|8
1651235510000|2022-04-29 12:31:50|9769.1|9759.1|9763.4|9753.4|9769.1|9759.1|9763.1|9753.1|9
1651235520000|2022-04-29 12:32:00|9763.6|9753.6|9762.9|9752.9|9763.6|9753.6|9762.9|9752.9|9
1651235530000|2022-04-29 12:32:10|9763.4|9753.4|9762.9|9752.9|9763.4|9753.4|9762.9|9752.9|3
1651235550000|2022-04-29 12:32:30|9762.6|9752.6|9762.6|9752.6|9762.6|9752.6|9762.6|9752.6|1
1651235560000|2022-04-29 12:32:40|9762.4|9752.4|9760.1|9750.1|9762.4|9752.4|9759.9|9749.9|5
1651235570000|2022-04-29 12:32:50|9760.4|9750.4|9761.9|9751.9|9761.9|9751.9|9760.1|9750.1|3
1651235580000|2022-04-29 12:33:00|9762|9752|9760.4|9750.4|9762|9752|9760.4|9750.4|7
1651235590000|2022-04-29 12:33:10|9760.6|9750.6|9763.6|9753.6|9763.6|9753.6|9759.9|9749.9|16
1651235600000|2022-04-29 12:33:20|9763.9|9753.9|9763.4|9753.4|9763.9|9753.9|9762.9|9752.9|4
1651235610000|2022-04-29 12:33:30|9762.9|9752.9|9762.1|9752.1|9762.9|9752.9|9762.1|9752.1|5
1651235620000|2022-04-29 12:33:40|9761.9|9751.9|9758.6|9748.6|9761.9|9751.9|9756.6|9746.6|13
1651235630000|2022-04-29 12:33:50|9758.4|9748.4|9757.9|9747.9|9759.4|9749.4|9757.4|9747.4|12
1651235640000|2022-04-29 12:34:00|9757.6|9747.6|9759.1|9749.1|9760.6|9750.6|9757.6|9747.6|14
1651235650000|2022-04-29 12:34:10|9759.4|9749.4|9759.4|9749.4|9759.6|9749.6|9758.9|9748.9|5
1651235660000|2022-04-29 12:34:20|9759.6|9749.6|9762.9|9752.9|9762.9|9752.9|9759.6|9749.6|11
1651235670000|2022-04-29 12:34:30|9762.4|9752.4|9764.1|9754.1|9764.1|9754.1|9762.1|9752.1|7
1651235680000|2022-04-29 12:34:40|9765.1|9755.1|9761.4|9751.4|9765.1|9755.1|9761.4|9751.4|8
1651235690000|2022-04-29 12:34:50|9762.6|9752.6|9762.6|9752.6|9763.1|9753.1|9762.6|9752.6|4
1651235700000|2022-04-29 12:35:00|9762.1|9752.1|9760.6|9750.6|9762.1|9752.1|9760.4|9750.4|10
1651235710000|2022-04-29 12:35:10|9760.1|9750.1|9759.4|9749.4|9760.4|9750.4|9758.9|9748.9|12
1651235720000|2022-04-29 12:35:20|9759.1|9749.1|9758.6|9748.6|9759.1|9749.1|9757.4|9747.4|4
1651235730000|2022-04-29 12:35:30|9758.9|9748.9|9761.9|9751.9|9762.1|9752.1|9758.9|9748.9|5
1651235740000|2022-04-29 12:35:40|9761.1|9751.1|9758.6|9748.6|9761.1|9751.1|9758.4|9748.4|5
1651235750000|2022-04-29 12:35:50|9760.1|9750.1|9760.1|9750.1|9760.6|9750.6|9759.9|9749.9|5
1651235760000|2022-04-29 12:36:00|9760.9|9750.9|9759.4|9749.4|9761.1|9751.1|9759.4|9749.4|9
1651235770000|2022-04-29 12:36:10|9759.9|9749.9|9761.9|9751.9|9761.9|9751.9|9759.6|9749.6|11
1651235780000|2022-04-29 12:36:20|9762.4|9752.4|9762.1|9752.1|9762.4|9752.4|9762.1|9752.1|2
1651235790000|2022-04-29 12:36:30|9762.4|9752.4|9761.6|9751.6|9762.4|9752.4|9761.6|9751.6|4
1651235800000|2022-04-29 12:36:40|9761.4|9751.4|9761.6|9751.6|9761.6|9751.6|9761.4|9751.4|6
1651235810000|2022-04-29 12:36:50|9761.4|9751.4|9760.6|9750.6|9761.6|9751.6|9760.6|9750.6|3
1651235820000|2022-04-29 12:37:00|9760.4|9750.4|9760.4|9750.4|9760.6|9750.6|9760.4|9750.4|5
1651235830000|2022-04-29 12:37:10|9760.6|9750.6|9760.4|9750.4|9760.6|9750.6|9760.4|9750.4|2
1651235840000|2022-04-29 12:37:20|9760.6|9750.6|9760.4|9750.4|9760.6|9750.6|9760.4|9750.4|6
1651235850000|2022-04-29 12:37:30|9760.6|9750.6|9759.1|9749.1|9760.6|9750.6|9758.4|9748.4|8
1651235860000|2022-04-29 12:37:40|9759.6|9749.6|9759.6|9749.6|9759.9|9749.9|9759.4|9749.4|6
1651235870000|2022-04-29 12:37:50|9759.1|9749.1|9758.6|9748.6|9759.4|9749.4|9757.9|9747.9|8
1651235880000|2022-04-29 12:38:00|9758.4|9748.4|9758.1|9748.1|9758.6|9748.6|9758.1|9748.1|10
1651235890000|2022-04-29 12:38:10|9758.4|9748.4|9756.1|9746.1|9758.4|9748.4|9756.1|9746.1|15
1651235900000|2022-04-29 12:38:20|9755.9|9745.9|9759.6|9749.6|9759.6|9749.6|9755.6|9745.6|13
1651235910000|2022-04-29 12:38:30|9759.9|9749.9|9756.4|9746.4|9760.4|9750.4|9756.4|9746.4|13
1651235920000|2022-04-29 12:38:40|9756.6|9746.6|9757.6|9747.6|9757.6|9747.6|9756.6|9746.6|5
1651235930000|2022-04-29 12:38:50|9757.4|9747.4|9758.1|9748.1|9758.4|9748.4|9757.1|9747.1|5
1651235940000|2022-04-29 12:39:00|9757.9|9747.9|9758.1|9748.1|9758.4|9748.4|9757.6|9747.6|7
1651235950000|2022-04-29 12:39:10|9758.4|9748.4|9758.4|9748.4|9758.4|9748.4|9758.4|9748.4|1
1651235960000|2022-04-29 12:39:20|9758.9|9748.9|9760.1|9750.1|9760.1|9750.1|9758.9|9748.9|2
1651235970000|2022-04-29 12:39:30|9759.9|9749.9|9760.6|9750.6|9760.9|9750.9|9759.9|9749.9|5
1651235980000|2022-04-29 12:39:40|9760.4|9750.4|9759.1|9749.1|9760.4|9750.4|9759.1|9749.1|5
1651235990000|2022-04-29 12:39:50|9758.4|9748.4|9757.4|9747.4|9758.4|9748.4|9757.4|9747.4|5
1651236000000|2022-04-29 12:40:00|9756.6|9746.6|9756.6|9746.6|9756.6|9746.6|9755.4|9745.4|8
1651236010000|2022-04-29 12:40:10|9756.1|9746.1|9756.9|9746.9|9756.9|9746.9|9755.6|9745.6|6
1651236020000|2022-04-29 12:40:20|9757.1|9747.1|9760.9|9750.9|9760.9|9750.9|9757.1|9747.1|14
1651236030000|2022-04-29 12:40:30|9761.1|9751.1|9759.9|9749.9|9761.1|9751.1|9758.9|9748.9|5
1651236040000|2022-04-29 12:40:40|9760.4|9750.4|9760.4|9750.4|9760.4|9750.4|9759.9|9749.9|3
1651236050000|2022-04-29 12:40:50|9760.6|9750.6|9760.6|9750.6|9760.6|9750.6|9760.4|9750.4|5
1651236060000|2022-04-29 12:41:00|9760.4|9750.4|9761.6|9751.6|9763.4|9753.4|9760.4|9750.4|8
1651236070000|2022-04-29 12:41:10|9761.9|9751.9|9762.1|9752.1|9762.4|9752.4|9761.6|9751.6|6
1651236080000|2022-04-29 12:41:20|9762.4|9752.4|9762.1|9752.1|9762.4|9752.4|9760.9|9750.9|7
1651236090000|2022-04-29 12:41:30|9761.9|9751.9|9760.4|9750.4|9762.1|9752.1|9759.9|9749.9|9
1651236100000|2022-04-29 12:41:40|9759.9|9749.9|9757.4|9747.4|9759.9|9749.9|9756.6|9746.6|10
1651236110000|2022-04-29 12:41:50|9756.9|9746.9|9756.1|9746.1|9756.9|9746.9|9756.1|9746.1|2
1651236120000|2022-04-29 12:42:00|9755.6|9745.6|9758.1|9748.1|9758.1|9748.1|9755.4|9745.4|3
1651236130000|2022-04-29 12:42:10|9758.4|9748.4|9759.4|9749.4|9759.4|9749.4|9758.4|9748.4|3
1651236140000|2022-04-29 12:42:20|9759.6|9749.6|9758.6|9748.6|9763.9|9753.9|9758.6|9748.6|17
1651236150000|2022-04-29 12:42:30|9758.9|9748.9|9760.4|9750.4|9761.1|9751.1|9758.6|9748.6|7
1651236160000|2022-04-29 12:42:40|9760.6|9750.6|9762.6|9752.6|9763.6|9753.6|9760.6|9750.6|7
1651236170000|2022-04-29 12:42:50|9762.4|9752.4|9761.6|9751.6|9762.4|9752.4|9761.6|9751.6|4
1651236180000|2022-04-29 12:43:00|9761.9|9751.9|9763.9|9753.9|9763.9|9753.9|9760.6|9750.6|8
1651236190000|2022-04-29 12:43:10|9763.4|9753.4|9762.6|9752.6|9763.4|9753.4|9761.9|9751.9|9
1651236200000|2022-04-29 12:43:20|9763.1|9753.1|9763.9|9753.9|9763.9|9753.9|9762.9|9752.9|10
1651236210000|2022-04-29 12:43:30|9764.4|9754.4|9763.9|9753.9|9765.1|9755.1|9763.6|9753.6|7
1651236220000|2022-04-29 12:43:40|9763.6|9753.6|9760.4|9750.4|9763.6|9753.6|9760.4|9750.4|11
1651236230000|2022-04-29 12:43:50|9760.9|9750.9|9761.6|9751.6|9761.6|9751.6|9760.4|9750.4|10
1651236240000|2022-04-29 12:44:00|9761.4|9751.4|9765.1|9755.1|9765.4|9755.4|9760.6|9750.6|12
1651236250000|2022-04-29 12:44:10|9764.9|9754.9|9764.6|9754.6|9765.1|9755.1|9764.6|9754.6|10
1651236270000|2022-04-29 12:44:30|9765.1|9755.1|9766.6|9756.6|9768.1|9758.1|9765.1|9755.1|11
1651236280000|2022-04-29 12:44:40|9766.9|9756.9|9766.6|9756.6|9767.1|9757.1|9766.4|9756.4|8
1651236290000|2022-04-29 12:44:50|9766.4|9756.4|9767.6|9757.6|9767.9|9757.9|9766.4|9756.4|9
1651236300000|2022-04-29 12:45:00|9767.9|9757.9|9767.4|9757.4|9767.9|9757.9|9766.6|9756.6|16
1651236310000|2022-04-29 12:45:10|9767.1|9757.1|9767.4|9757.4|9767.4|9757.4|9767.1|9757.1|4
1651236320000|2022-04-29 12:45:20|9767.1|9757.1|9766.9|9756.9|9767.1|9757.1|9765.9|9755.9|5
1651236330000|2022-04-29 12:45:30|9767.1|9757.1|9766.1|9756.1|9767.1|9757.1|9766.1|9756.1|6
1651236360000|2022-04-29 12:46:00|9767.4|9757.4|9768.4|9758.4|9768.4|9758.4|9767.4|9757.4|2
1651236370000|2022-04-29 12:46:10|9768.6|9758.6|9768.9|9758.9|9769.9|9759.9|9768.6|9758.6|8
1651236380000|2022-04-29 12:46:20|9769.1|9759.1|9770.1|9760.1|9770.1|9760.1|9768.9|9758.9|5
1651236390000|2022-04-29 12:46:30|9769.9|9759.9|9769.9|9759.9|9770.1|9760.1|9769.4|9759.4|7
1651236400000|2022-04-29 12:46:40|9768.4|9758.4|9766.9|9756.9|9768.4|9758.4|9766.9|9756.9|8
1651236410000|2022-04-29 12:46:50|9766.6|9756.6|9766.4|9756.4|9766.6|9756.6|9766.4|9756.4|2
1651236420000|2022-04-29 12:47:00|9766.6|9756.6|9768.6|9758.6|9769.4|9759.4|9766.6|9756.6|7
1651236430000|2022-04-29 12:47:10|9768.9|9758.9|9772.4|9762.4|9772.4|9762.4|9768.9|9758.9|7
1651236440000|2022-04-29 12:47:20|9772.6|9762.6|9773.6|9763.6|9774.4|9764.4|9772.6|9762.6|11
1651236450000|2022-04-29 12:47:30|9773.9|9763.9|9772.9|9762.9|9774.6|9764.6|9772.9|9762.9|7
1651236460000|2022-04-29 12:47:40|9773.1|9763.1|9773.1|9763.1|9773.1|9763.1|9772.9|9762.9|5
1651236470000|2022-04-29 12:47:50|9773.4|9763.4|9775.9|9765.9|9776.9|9766.9|9773.4|9763.4|7
1651236480000|2022-04-29 12:48:00|9775.4|9765.4|9774.9|9764.9|9777.5|9767.5|9774.4|9764.4|10
1651236490000|2022-04-29 12:48:10|9775.1|9765.1|9773.1|9763.1|9775.1|9765.1|9772.9|9762.9|15
1651236500000|2022-04-29 12:48:20|9772.6|9762.6|9771.9|9761.9|9773.1|9763.1|9771.9|9761.9|9
1651236510000|2022-04-29 12:48:30|9772.1|9762.1|9772.9|9762.9|9773.6|9763.6|9771.9|9761.9|6
1651236520000|2022-04-29 12:48:40|9773.4|9763.4|9774.1|9764.1|9774.4|9764.4|9772.9|9762.9|8
1651236530000|2022-04-29 12:48:50|9774.4|9764.4|9775.9|9765.9|9776.4|9766.4|9773.4|9763.4|10
1651236540000|2022-04-29 12:49:00|9776.4|9766.4|9777.6|9767.6|9777.6|9767.6|9776.4|9766.4|3
1651236550000|2022-04-29 12:49:10|9777.4|9767.4|9775.9|9765.9|9777.4|9767.4|9775.9|9765.9|4
1651236560000|2022-04-29 12:49:20|9776.1|9766.1|9776.1|9766.1|9776.9|9766.9|9776.1|9766.1|9
1651236570000|2022-04-29 12:49:30|9775.6|9765.6|9775.9|9765.9|9775.9|9765.9|9775.6|9765.6|4
1651236580000|2022-04-29 12:49:40|9776.1|9766.1|9773.4|9763.4|9776.1|9766.1|9773.1|9763.1|10
1651236590000|2022-04-29 12:49:50|9773.1|9763.1|9774.1|9764.1|9774.4|9764.4|9773.1|9763.1|7
1651236600000|2022-04-29 12:50:00|9773.4|9763.4|9773.1|9763.1|9773.4|9763.4|9772.4|9762.4|9
1651236610000|2022-04-29 12:50:10|9772.9|9762.9|9770.9|9760.9|9772.9|9762.9|9770.6|9760.6|11
1651236620000|2022-04-29 12:50:20|9770.6|9760.6|9770.4|9760.4|9771.6|9761.6|9770.4|9760.4|10
1651236630000|2022-04-29 12:50:30|9770.6|9760.6|9771.1|9761.1|9771.1|9761.1|9770.6|9760.6|3
1651236640000|2022-04-29 12:50:40|9772.1|9762.1|9774.1|9764.1|9774.4|9764.4|9772.1|9762.1|5
1651236650000|2022-04-29 12:50:50|9773.9|9763.9|9773.9|9763.9|9775.1|9765.1|9773.4|9763.4|15
1651236660000|2022-04-29 12:51:00|9774.6|9764.6|9774.9|9764.9|9775.1|9765.1|9774.1|9764.1|7
1651236670000|2022-04-29 12:51:10|9774.6|9764.6|9774.1|9764.1|9774.6|9764.6|9773.9|9763.9|3
1651236680000|2022-04-29 12:51:20|9773.6|9763.6|9774.6|9764.6|9774.6|9764.6|9773.6|9763.6|3
1651236690000|2022-04-29 12:51:30|9774.4|9764.4|9774.6|9764.6|9775.1|9765.1|9774.4|9764.4|10
1651236700000|2022-04-29 12:51:40|9774.1|9764.1|9776.6|9766.6|9777.1|9767.1|9774.1|9764.1|11
1651236710000|2022-04-29 12:51:50|9776.9|9766.9|9776.4|9766.4|9777.4|9767.4|9776.4|9766.4|8
1651236720000|2022-04-29 12:52:00|9776.1|9766.1|9775.6|9765.6|9776.9|9766.9|9775.4|9765.4|12
1651236730000|2022-04-29 12:52:10|9775.9|9765.9|9776.6|9766.6|9776.6|9766.6|9775.4|9765.4|9
1651236740000|2022-04-29 12:52:20|9777.4|9767.4|9776.4|9766.4|9777.4|9767.4|9776.4|9766.4|2
1651236750000|2022-04-29 12:52:30|9776.1|9766.1|9776.1|9766.1|9776.1|9766.1|9776.1|9766.1|1
1651236760000|2022-04-29 12:52:40|9776.4|9766.4|9781.9|9771.9|9784.1|9774.1|9776.4|9766.4|7
1651236770000|2022-04-29 12:52:50|9781.6|9771.6|9783.4|9773.4|9783.4|9773.4|9781.6|9771.6|11
1651236780000|2022-04-29 12:53:00|9783.6|9773.6|9783.9|9773.9|9784.1|9774.1|9783.6|9773.6|7
1651236790000|2022-04-29 12:53:10|9784.1|9774.1|9785.4|9775.4|9788.1|9778.1|9784.1|9774.1|17
1651236800000|2022-04-29 12:53:20|9785.6|9775.6|9783.9|9773.9|9785.9|9775.9|9783.9|9773.9|11
1651236810000|2022-04-29 12:53:30|9784.1|9774.1|9784.4|9774.4|9784.9|9774.9|9784.1|9774.1|6
1651236820000|2022-04-29 12:53:40|9784.6|9774.6|9785.6|9775.6|9786.6|9776.6|9784.6|9774.6|5
1651236830000|2022-04-29 12:53:50|9786.4|9776.4|9785.9|9775.9|9787.1|9777.1|9785.4|9775.4|8
1651236840000|2022-04-29 12:54:00|9786.1|9776.1|9785.4|9775.4|9786.6|9776.6|9785.1|9775.1|9
1651236850000|2022-04-29 12:54:10|9785.1|9775.1|9785.4|9775.4|9785.4|9775.4|9785.1|9775.1|2
1651236860000|2022-04-29 12:54:20|9785.1|9775.1|9783.4|9773.4|9785.1|9775.1|9782.9|9772.9|6
1651236870000|2022-04-29 12:54:30|9783.1|9773.1|9783.4|9773.4|9783.4|9773.4|9782.9|9772.9|4
1651236880000|2022-04-29 12:54:40|9783.1|9773.1|9783.1|9773.1|9783.1|9773.1|9783.1|9773.1|1
1651236890000|2022-04-29 12:54:50|9783.4|9773.4|9782.4|9772.4|9783.6|9773.6|9781.9|9771.9|6
1651236900000|2022-04-29 12:55:00|9782.1|9772.1|9781.6|9771.6|9782.1|9772.1|9780.9|9770.9|7
1651236910000|2022-04-29 12:55:10|9781.9|9771.9|9786.4|9776.4|9786.4|9776.4|9781.9|9771.9|7
1651236920000|2022-04-29 12:55:20|9786.6|9776.6|9787.6|9777.6|9788.1|9778.1|9786.6|9776.6|13
1651236930000|2022-04-29 12:55:30|9787.4|9777.4|9788.1|9778.1|9788.1|9778.1|9787.1|9777.1|4
1651236940000|2022-04-29 12:55:40|9788.4|9778.4|9790.4|9780.4|9790.4|9780.4|9788.1|9778.1|6
1651236950000|2022-04-29 12:55:50|9790.1|9780.1|9788.4|9778.4|9790.4|9780.4|9788.4|9778.4|10
1651236960000|2022-04-29 12:56:00|9788.6|9778.6|9786.1|9776.1|9788.6|9778.6|9785.6|9775.6|9
1651236970000|2022-04-29 12:56:10|9785.9|9775.9|9783.6|9773.6|9785.9|9775.9|9782.6|9772.6|8
1651236980000|2022-04-29 12:56:20|9783.4|9773.4|9782.6|9772.6|9783.4|9773.4|9782.6|9772.6|5
1651236990000|2022-04-29 12:56:30|9782.4|9772.4|9783.1|9773.1|9783.1|9773.1|9782.4|9772.4|6
1651237000000|2022-04-29 12:56:40|9783.6|9773.6|9783.6|9773.6|9784.1|9774.1|9783.4|9773.4|11
1651237010000|2022-04-29 12:56:50|9783.9|9773.9|9783.1|9773.1|9784.6|9774.6|9782.9|9772.9|11
1651237020000|2022-04-29 12:57:00|9782.4|9772.4|9781.4|9771.4|9782.6|9772.6|9781.1|9771.1|6
1651237030000|2022-04-29 12:57:10|9781.6|9771.6|9781.6|9771.6|9781.6|9771.6|9781.6|9771.6|1
1651237040000|2022-04-29 12:57:20|9781.9|9771.9|9783.1|9773.1|9783.1|9773.1|9781.9|9771.9|4
1651237050000|2022-04-29 12:57:30|9783.4|9773.4|9784.6|9774.6|9784.6|9774.6|9783.4|9773.4|3
1651237060000|2022-04-29 12:57:40|9784.9|9774.9|9786.6|9776.6|9786.9|9776.9|9784.9|9774.9|7
1651237070000|2022-04-29 12:57:50|9786.4|9776.4|9784.6|9774.6|9786.4|9776.4|9783.9|9773.9|9
1651237080000|2022-04-29 12:58:00|9784.1|9774.1|9783.9|9773.9|9784.1|9774.1|9783.6|9773.6|6
1651237090000|2022-04-29 12:58:10|9784.1|9774.1|9782.6|9772.6|9784.1|9774.1|9782.6|9772.6|5
1651237100000|2022-04-29 12:58:20|9782.9|9772.9|9785.4|9775.4|9785.4|9775.4|9782.9|9772.9|8
1651237110000|2022-04-29 12:58:30|9784.9|9774.9|9785.4|9775.4|9785.4|9775.4|9784.6|9774.6|6
1651237120000|2022-04-29 12:58:40|9784.9|9774.9|9785.9|9775.9|9785.9|9775.9|9784.6|9774.6|7
1651237130000|2022-04-29 12:58:50|9786.1|9776.1|9786.6|9776.6|9786.9|9776.9|9786.1|9776.1|7
1651237140000|2022-04-29 12:59:00|9788.6|9778.6|9786.9|9776.9|9788.6|9778.6|9786.6|9776.6|5
1651237150000|2022-04-29 12:59:10|9785.4|9775.4|9784.1|9774.1|9785.4|9775.4|9783.9|9773.9|5
1651237160000|2022-04-29 12:59:20|9784.4|9774.4|9784.1|9774.1|9784.6|9774.6|9784.1|9774.1|3
1651237170000|2022-04-29 12:59:30|9784.4|9774.4|9786.9|9776.9|9787.9|9777.9|9784.4|9774.4|12
1651237180000|2022-04-29 12:59:40|9787.1|9777.1|9787.9|9777.9|9787.9|9777.9|9786.9|9776.9|12
1651237190000|2022-04-29 12:59:50|9787.6|9777.6|9785.6|9775.6|9787.6|9777.6|9785.1|9775.1|7
1651237200000|2022-04-29 13:00:00|9786.1|9776.1|9785.1|9775.1|9786.1|9776.1|9785.1|9775.1|8
1651237210000|2022-04-29 13:00:10|9784.9|9774.9|9786.9|9776.9|9787.1|9777.1|9782.9|9772.9|9
1651237220000|2022-04-29 13:00:20|9786.6|9776.6|9784.4|9774.4|9786.6|9776.6|9783.4|9773.4|10
1651237230000|2022-04-29 13:00:30|9784.1|9774.1|9780.6|9770.6|9784.1|9774.1|9779.6|9769.6|18
1651237240000|2022-04-29 13:00:40|9780.1|9770.1|9780.1|9770.1|9781.4|9771.4|9780.1|9770.1|6
1651237250000|2022-04-29 13:00:50|9779.9|9769.9|9777.4|9767.4|9779.9|9769.9|9777.4|9767.4|7
1651237260000|2022-04-29 13:01:00|9776.9|9766.9|9778|9768|9780.1|9770.1|9776.9|9766.9|16
1651237270000|2022-04-29 13:01:10|9777.9|9767.9|9778.4|9768.4|9778.4|9768.4|9777.9|9767.9|6
1651237280000|2022-04-29 13:01:20|9778.1|9768.1|9775.9|9765.9|9778.1|9768.1|9773.4|9763.4|14
1651237290000|2022-04-29 13:01:30|9775.1|9765.1|9776.1|9766.1|9776.9|9766.9|9774.4|9764.4|11
1651237300000|2022-04-29 13:01:40|9776.4|9766.4|9775.6|9765.6|9777.1|9767.1|9775.6|9765.6|7
1651237310000|2022-04-29 13:01:50|9775.9|9765.9|9777.4|9767.4|9777.4|9767.4|9775.9|9765.9|6
1651237320000|2022-04-29 13:02:00|9776.9|9766.9|9775.6|9765.6|9778.6|9768.6|9775.1|9765.1|8
1651237330000|2022-04-29 13:02:10|9775.4|9765.4|9772.4|9762.4|9775.4|9765.4|9771.4|9761.4|8
1651237340000|2022-04-29 13:02:20|9773.6|9763.6|9775.6|9765.6|9776.9|9766.9|9773.6|9763.6|10
1651237350000|2022-04-29 13:02:30|9775.9|9765.9|9771.4|9761.4|9777.6|9767.6|9771.4|9761.4|15
1651237360000|2022-04-29 13:02:40|9771.6|9761.6|9772.6|9762.6|9773.4|9763.4|9771.6|9761.6|15
1651237370000|2022-04-29 13:02:50|9772.1|9762.1|9773.6|9763.6|9773.6|9763.6|9772.1|9762.1|7
1651237380000|2022-04-29 13:03:00|9773.9|9763.9|9775.4|9765.4|9776.1|9766.1|9773.9|9763.9|9
1651237390000|2022-04-29 13:03:10|9775.1|9765.1|9774.6|9764.6|9775.1|9765.1|9774.1|9764.1|7
1651237400000|2022-04-29 13:03:20|9774.4|9764.4|9770.6|9760.6|9774.6|9764.6|9770.6|9760.6|11
1651237410000|2022-04-29 13:03:30|9770.9|9760.9|9769.6|9759.6|9770.9|9760.9|9769.4|9759.4|6
1651237420000|2022-04-29 13:03:40|9770.9|9760.9|9771.6|9761.6|9771.6|9761.6|9770.9|9760.9|6
1651237430000|2022-04-29 13:03:50|9771.9|9761.9|9773.4|9763.4|9773.4|9763.4|9771.9|9761.9|2
1651237440000|2022-04-29 13:04:00|9773.1|9763.1|9772.4|9762.4|9773.1|9763.1|9772.1|9762.1|8
1651237450000|2022-04-29 13:04:10|9772.1|9762.1|9771.6|9761.6|9772.1|9762.1|9771.6|9761.6|5
1651237460000|2022-04-29 13:04:20|9771.9|9761.9|9770.4|9760.4|9771.9|9761.9|9770.1|9760.1|5
1651237470000|2022-04-29 13:04:30|9770.1|9760.1|9768.4|9758.4|9770.1|9760.1|9768.1|9758.1|12
1651237480000|2022-04-29 13:04:40|9768.6|9758.6|9766.9|9756.9|9768.9|9758.9|9766.9|9756.9|14
1651237490000|2022-04-29 13:04:50|9767.1|9757.1|9767.1|9757.1|9767.1|9757.1|9766.9|9756.9|11
1651237500000|2022-04-29 13:05:00|9766.9|9756.9|9767.6|9757.6|9767.6|9757.6|9766.9|9756.9|6
1651237540000|2022-04-29 13:05:40|9767.4|9757.4|9764.4|9754.4|9767.4|9757.4|9763.9|9753.9|6
1651237550000|2022-04-29 13:05:50|9764.9|9754.9|9767.9|9757.9|9767.9|9757.9|9764.9|9754.9|3
1651237560000|2022-04-29 13:06:00|9767.4|9757.4|9767.9|9757.9|9767.9|9757.9|9766.6|9756.6|10
1651237570000|2022-04-29 13:06:10|9767.4|9757.4|9767.6|9757.6|9767.6|9757.6|9767.4|9757.4|2
1651237580000|2022-04-29 13:06:20|9767.4|9757.4|9768.4|9758.4|9768.4|9758.4|9767.4|9757.4|7
1651237590000|2022-04-29 13:06:30|9767.6|9757.6|9767.9|9757.9|9768.1|9758.1|9767.4|9757.4|8
1651237600000|2022-04-29 13:06:40|9767.6|9757.6|9767.4|9757.4|9767.6|9757.6|9767.1|9757.1|12
1651237610000|2022-04-29 13:06:50|9767.1|9757.1|9767.1|9757.1|9767.1|9757.1|9767.1|9757.1|1
1651237620000|2022-04-29 13:07:00|9767.4|9757.4|9767.6|9757.6|9767.6|9757.6|9766.9|9756.9|7
1651237630000|2022-04-29 13:07:10|9767.4|9757.4|9768.9|9758.9|9768.9|9758.9|9767.4|9757.4|4
1651237640000|2022-04-29 13:07:20|9768.6|9758.6|9773.1|9763.1|9773.1|9763.1|9768.6|9758.6|9
1651237650000|2022-04-29 13:07:30|9773.4|9763.4|9773.9|9763.9|9774.1|9764.1|9773.4|9763.4|4
1651237660000|2022-04-29 13:07:40|9773.6|9763.6|9780.6|9770.6|9781.9|9771.9|9773.4|9763.4|15
1651237670000|2022-04-29 13:07:50|9780.4|9770.4|9780.6|9770.6|9780.6|9770.6|9779.4|9769.4|4
1651237680000|2022-04-29 13:08:00|9780.4|9770.4|9778.1|9768.1|9780.4|9770.4|9778.1|9768.1|4
1651237690000|2022-04-29 13:08:10|9778.4|9768.4|9777.1|9767.1|9778.4|9768.4|9777.1|9767.1|5
1651237710000|2022-04-29 13:08:30|9775.9|9765.9|9774.9|9764.9|9775.9|9765.9|9774.4|9764.4|9
1651237720000|2022-04-29 13:08:40|9775.1|9765.1|9777.4|9767.4|9777.4|9767.4|9775.1|9765.1|11
1651237730000|2022-04-29 13:08:50|9777.1|9767.1|9776.9|9766.9|9777.1|9767.1|9776.9|9766.9|4
1651237740000|2022-04-29 13:09:00|9776.6|9766.6|9776.6|9766.6|9776.6|9766.6|9776.6|9766.6|1
1651237750000|2022-04-29 13:09:10|9776.9|9766.9|9776.4|9766.4|9776.9|9766.9|9776.4|9766.4|3
1651237760000|2022-04-29 13:09:20|9776.1|9766.1|9774.9|9764.9|9776.1|9766.1|9774.9|9764.9|5
1651237770000|2022-04-29 13:09:30|9774.6|9764.6|9774.1|9764.1|9774.6|9764.6|9774.1|9764.1|3
1651237780000|2022-04-29 13:09:40|9774.4|9764.4|9774.1|9764.1|9774.4|9764.4|9774.1|9764.1|2
1651237790000|2022-04-29 13:09:50|9773.6|9763.6|9771.6|9761.6|9773.6|9763.6|9771.6|9761.6|6
1651237800000|2022-04-29 13:10:00|9771.9|9761.9|9770.1|9760.1|9771.9|9761.9|9769.6|9759.6|10
1651237810000|2022-04-29 13:10:10|9769.9|9759.9|9768.4|9758.4|9769.9|9759.9|9768.4|9758.4|8
1651237820000|2022-04-29 13:10:20|9768.6|9758.6|9770.6|9760.6|9770.6|9760.6|9768.6|9758.6|8
1651237830000|2022-04-29 13:10:30|9770.4|9760.4|9771.4|9761.4|9771.4|9761.4|9769.9|9759.9|4
1651237840000|2022-04-29 13:10:40|9770.9|9760.9|9769.6|9759.6|9770.9|9760.9|9769.6|9759.6|16
1651237850000|2022-04-29 13:10:50|9769.9|9759.9|9763.6|9753.6|9769.9|9759.9|9763.4|9753.4|15
1651237860000|2022-04-29 13:11:00|9763.1|9753.1|9759.9|9749.9|9763.1|9753.1|9759.6|9749.6|10
1651237870000|2022-04-29 13:11:10|9759.4|9749.4|9758.6|9748.6|9759.6|9749.6|9758.6|9748.6|5
1651237880000|2022-04-29 13:11:20|9758.9|9748.9|9759.4|9749.4|9759.4|9749.4|9758.6|9748.6|5
1651237890000|2022-04-29 13:11:30|9759.6|9749.6|9759.6|9749.6|9759.9|9749.9|9759.6|9749.6|3
1651237910000|2022-04-29 13:11:50|9759.9|9749.9|9760.1|9750.1|9760.1|9750.1|9759.9|9749.9|2
1651237920000|2022-04-29 13:12:00|9760.4|9750.4|9759.9|9749.9|9760.4|9750.4|9759.9|9749.9|3
1651237930000|2022-04-29 13:12:10|9759.6|9749.6|9759.4|9749.4|9759.6|9749.6|9758.6|9748.6|5
1651237940000|2022-04-29 13:12:20|9759.1|9749.1|9759.6|9749.6|9759.6|9749.6|9759.1|9749.1|3
1651237950000|2022-04-29 13:12:30|9759.4|9749.4|9759.1|9749.1|9759.4|9749.4|9759.1|9749.1|2
1651237960000|2022-04-29 13:12:40|9758.6|9748.6|9759.1|9749.1|9759.1|9749.1|9758.6|9748.6|7
1651237970000|2022-04-29 13:12:50|9758.9|9748.9|9758.9|9748.9|9759.4|9749.4|9758.6|9748.6|6
1651237980000|2022-04-29 13:13:00|9758.6|9748.6|9756.1|9746.1|9758.6|9748.6|9756.1|9746.1|8
1651237990000|2022-04-29 13:13:10|9756.4|9746.4|9755.9|9745.9|9756.4|9746.4|9755.9|9745.9|3
1651238000000|2022-04-29 13:13:20|9755.6|9745.6|9755.6|9745.6|9756.1|9746.1|9755.6|9745.6|7
1651238010000|2022-04-29 13:13:30|9755.4|9745.4|9752.9|9742.9|9755.4|9745.4|9752.4|9742.4|7
1651238020000|2022-04-29 13:13:40|9753.1|9743.1|9753.9|9743.9|9753.9|9743.9|9753.1|9743.1|2
1651238030000|2022-04-29 13:13:50|9753.4|9743.4|9753.6|9743.6|9754.1|9744.1|9753.4|9743.4|4
1651238040000|2022-04-29 13:14:00|9753.1|9743.1|9750.9|9740.9|9753.1|9743.1|9750.4|9740.4|10
1651238050000|2022-04-29 13:14:10|9749.8|9739.8|9742.1|9732.1|9749.8|9739.8|9742.1|9732.1|10
1651238060000|2022-04-29 13:14:20|9743.1|9733.1|9743.1|9733.1|9743.6|9733.6|9742.9|9732.9|5
1651238070000|2022-04-29 13:14:30|9742.9|9732.9|9742.4|9732.4|9743.4|9733.4|9742.4|9732.4|6
1651238080000|2022-04-29 13:14:40|9740.6|9730.6|9742.9|9732.9|9742.9|9732.9|9740.6|9730.6|5
1651238090000|2022-04-29 13:14:50|9742.6|9732.6|9742.4|9732.4|9742.6|9732.6|9740.6|9730.6|8
1651238100000|2022-04-29 13:15:00|9743.1|9733.1|9747.9|9737.9|9747.9|9737.9|9743.1|9733.1|14
1651238110000|2022-04-29 13:15:10|9748.9|9738.9|9751.6|9741.6|9751.9|9741.9|9748.9|9738.9|7
1651238120000|2022-04-29 13:15:20|9751.9|9741.9|9752.4|9742.4|9752.9|9742.9|9751.9|9741.9|8
1651238130000|2022-04-29 13:15:30|9751.6|9741.6|9751.9|9741.9|9751.9|9741.9|9750.9|9740.9|7
1651238140000|2022-04-29 13:15:40|9752.1|9742.1|9753.6|9743.6|9753.6|9743.6|9751.4|9741.4|12
1651238150000|2022-04-29 13:15:50|9755.4|9745.4|9752.6|9742.6|9755.4|9745.4|9752.4|9742.4|9
1651238160000|2022-04-29 13:16:00|9752.9|9742.9|9753.6|9743.6|9753.6|9743.6|9751.5|9741.5|9
1651238170000|2022-04-29 13:16:10|9753.9|9743.9|9753.9|9743.9|9753.9|9743.9|9753.9|9743.9|1
1651238180000|2022-04-29 13:16:20|9754.4|9744.4|9754.6|9744.6|9754.6|9744.6|9754.1|9744.1|8
1651238190000|2022-04-29 13:16:30|9754.4|9744.4|9754.4|9744.4|9754.6|9744.6|9754.4|9744.4|5
1651238200000|2022-04-29 13:16:40|9754.6|9744.6|9753.1|9743.1|9754.6|9744.6|9753.1|9743.1|6
1651238210000|2022-04-29 13:16:50|9752.9|9742.9|9751.9|9741.9|9753.1|9743.1|9751.6|9741.6|6
1651238220000|2022-04-29 13:17:00|9752.1|9742.1|9760.6|9750.6|9761.1|9751.1|9752.1|9742.1|15
1651238230000|2022-04-29 13:17:10|9760.4|9750.4|9760.6|9750.6|9760.6|9750.6|9760.4|9750.4|4
1651238240000|2022-04-29 13:17:20|9760.9|9750.9|9763.4|9753.4|9763.4|9753.4|9760.9|9750.9|3
1651238250000|2022-04-29 13:17:30|9765.1|9755.1|9764.9|9754.9|9765.1|9755.1|9764.9|9754.9|2
1651238260000|2022-04-29 13:17:40|9765.1|9755.1|9764.4|9754.4|9766.1|9756.1|9764.4|9754.4|7
1651238270000|2022-04-29 13:17:50|9764.1|9754.1|9763.9|9753.9|9765.4|9755.4|9763.6|9753.6|4
1651238280000|2022-04-29 13:18:00|9764.1|9754.1|9764.1|9754.1|9764.1|9754.1|9763.9|9753.9|5
1651238290000|2022-04-29 13:18:10|9763.9|9753.9|9763.9|9753.9|9764.1|9754.1|9763.9|9753.9|7
1651238310000|2022-04-29 13:18:30|9763.6|9753.6|9763.9|9753.9|9763.9|9753.9|9763.6|9753.6|2
1651238320000|2022-04-29 13:18:40|9763.6|9753.6|9763.4|9753.4|9763.6|9753.6|9763.4|9753.4|2
1651238330000|2022-04-29 13:18:50|9763.6|9753.6|9764.6|9754.6|9764.6|9754.6|9763.6|9753.6|3
1651238340000|2022-04-29 13:19:00|9766.1|9756.1|9766.9|9756.9|9767.1|9757.1|9766.1|9756.1|4
1651238350000|2022-04-29 13:19:10|9766.6|9756.6|9763.4|9753.4|9766.6|9756.6|9763.1|9753.1|8
1651238360000|2022-04-29 13:19:20|9763.6|9753.6|9763.6|9753.6|9763.6|9753.6|9763.6|9753.6|1
1651238370000|2022-04-29 13:19:30|9763.1|9753.1|9760.4|9750.4|9763.1|9753.1|9760.4|9750.4|6
1651238380000|2022-04-29 13:19:40|9760.1|9750.1|9756.6|9746.6|9760.1|9750.1|9756.6|9746.6|6
1651238390000|2022-04-29 13:19:50|9756.4|9746.4|9753.6|9743.6|9756.6|9746.6|9753.6|9743.6|7
1651238400000|2022-04-29 13:20:00|9753.1|9743.1|9749.6|9739.6|9753.1|9743.1|9749.4|9739.4|17
1651238410000|2022-04-29 13:20:10|9749.4|9739.4|9749.9|9739.9|9749.9|9739.9|9749.4|9739.4|7
1651238420000|2022-04-29 13:20:20|9751.6|9741.6|9754.9|9744.9|9755.1|9745.1|9751.6|9741.6|21
1651238430000|2022-04-29 13:20:30|9755.1|9745.1|9756.9|9746.9|9757.1|9747.1|9754.9|9744.9|21
1651238440000|2022-04-29 13:20:40|9757.1|9747.1|9758.9|9748.9|9758.9|9748.9|9756.9|9746.9|10
1651238450000|2022-04-29 13:20:50|9759.4|9749.4|9760.9|9750.9|9760.9|9750.9|9759.4|9749.4|8
1651238460000|2022-04-29 13:21:00|9761.1|9751.1|9768.6|9758.6|9769.1|9759.1|9761.1|9751.1|13
1651238470000|2022-04-29 13:21:10|9768.9|9758.9|9767.6|9757.6|9768.9|9758.9|9767.6|9757.6|6
1651238480000|2022-04-29 13:21:20|9766.6|9756.6|9765.9|9755.9|9766.6|9756.6|9765.1|9755.1|6
1651238500000|2022-04-29 13:21:40|9766.9|9756.9|9766.4|9756.4|9767|9757|9766.4|9756.4|6
1651238510000|2022-04-29 13:21:50|9765.9|9755.9|9765.9|9755.9|9765.9|9755.9|9765.9|9755.9|1
1651238520000|2022-04-29 13:22:00|9765.6|9755.6|9764.9|9754.9|9765.9|9755.9|9764.9|9754.9|5
1651238530000|2022-04-29 13:22:10|9765.1|9755.1|9765.9|9755.9|9765.9|9755.9|9765.1|9755.1|2
1651238540000|2022-04-29 13:22:20|9766.1|9756.1|9768.6|9758.6|9768.6|9758.6|9766.1|9756.1|7
1651238550000|2022-04-29 13:22:30|9769.6|9759.6|9768.4|9758.4|9769.6|9759.6|9768.4|9758.4|7
1651238560000|2022-04-29 13:22:40|9768.1|9758.1|9768.1|9758.1|9768.1|9758.1|9767.9|9757.9|3
1651238580000|2022-04-29 13:23:00|9767.9|9757.9|9766.9|9756.9|9767.9|9757.9|9766.4|9756.4|9
1651238590000|2022-04-29 13:23:10|9766.4|9756.4|9766.9|9756.9|9766.9|9756.9|9766.4|9756.4|2
1651238610000|2022-04-29 13:23:30|9767.1|9757.1|9768.9|9758.9|9768.9|9758.9|9766.9|9756.9|5
1651238620000|2022-04-29 13:23:40|9769.1|9759.1|9770.9|9760.9|9771.4|9761.4|9769.1|9759.1|7
1651238630000|2022-04-29 13:23:50|9771.4|9761.4|9772.6|9762.6|9772.6|9762.6|9770.9|9760.9|12
1651238640000|2022-04-29 13:24:00|9772.9|9762.9|9772.9|9762.9|9774.1|9764.1|9772.1|9762.1|18
1651238650000|2022-04-29 13:24:10|9773.1|9763.1|9773.1|9763.1|9773.6|9763.6|9773.1|9763.1|4
1651238670000|2022-04-29 13:24:30|9772.6|9762.6|9768.6|9758.6|9772.6|9762.6|9768.6|9758.6|7
1651238680000|2022-04-29 13:24:40|9768.9|9758.9|9770.4|9760.4|9770.4|9760.4|9768.9|9758.9|9
1651238690000|2022-04-29 13:24:50|9770.9|9760.9|9771.1|9761.1|9771.1|9761.1|9770.4|9760.4|7
1651238700000|2022-04-29 13:25:00|9770.9|9760.9|9764.1|9754.1|9770.9|9760.9|9764.1|9754.1|9
1651238710000|2022-04-29 13:25:10|9763.9|9753.9|9763.6|9753.6|9763.9|9753.9|9763.6|9753.6|2
1651238720000|2022-04-29 13:25:20|9763.9|9753.9|9764.6|9754.6|9764.9|9754.9|9763.6|9753.6|6
1651238730000|2022-04-29 13:25:30|9764.4|9754.4|9763.9|9753.9|9764.6|9754.6|9763.9|9753.9|4
1651238740000|2022-04-29 13:25:40|9763.6|9753.6|9763.6|9753.6|9763.6|9753.6|9763.6|9753.6|1
1651238750000|2022-04-29 13:25:50|9763.4|9753.4|9763.1|9753.1|9763.4|9753.4|9763.1|9753.1|2
1651238760000|2022-04-29 13:26:00|9762.1|9752.1|9759.1|9749.1|9762.1|9752.1|9758.6|9748.6|15
1651238770000|2022-04-29 13:26:10|9758.6|9748.6|9757.4|9747.4|9758.9|9748.9|9757.4|9747.4|17
1651238780000|2022-04-29 13:26:20|9757.6|9747.6|9760.9|9750.9|9760.9|9750.9|9757.1|9747.1|14
1651238790000|2022-04-29 13:26:30|9761.1|9751.1|9761.4|9751.4|9761.6|9751.6|9760.9|9750.9|5
1651238800000|2022-04-29 13:26:40|9761.1|9751.1|9759.4|9749.4|9761.6|9751.6|9759.4|9749.4|11
1651238810000|2022-04-29 13:26:50|9759.6|9749.6|9763.1|9753.1|9763.1|9753.1|9759.6|9749.6|4
1651238820000|2022-04-29 13:27:00|9762.9|9752.9|9762.9|9752.9|9762.9|9752.9|9762.9|9752.9|1
1651238830000|2022-04-29 13:27:10|9761.9|9751.9|9759.6|9749.6|9761.9|9751.9|9758.9|9748.9|6
1651238840000|2022-04-29 13:27:20|9760.1|9750.1|9760.4|9750.4|9760.4|9750.4|9760.1|9750.1|2
1651238850000|2022-04-29 13:27:30|9760.1|9750.1|9757.1|9747.1|9760.4|9750.4|9756.4|9746.4|5
1651238860000|2022-04-29 13:27:40|9756.9|9746.9|9756.9|9746.9|9756.9|9746.9|9756.9|9746.9|1
1651238870000|2022-04-29 13:27:50|9756|9746|9756.1|9746.1|9756.1|9746.1|9755.6|9745.6|7
1651238880000|2022-04-29 13:28:00|9756.9|9746.9|9754.6|9744.6|9756.9|9746.9|9753.4|9743.4|12
1651238890000|2022-04-29 13:28:10|9754.4|9744.4|9753.9|9743.9|9754.9|9744.9|9753.4|9743.4|12
1651238900000|2022-04-29 13:28:20|9754.1|9744.1|9754.4|9744.4|9754.9|9744.9|9754.1|9744.1|10
1651238910000|2022-04-29 13:28:30|9754.9|9744.9|9755.1|9745.1|9755.1|9745.1|9754.9|9744.9|2
1651238920000|2022-04-29 13:28:40|9755.9|9745.9|9753.9|9743.9|9757.4|9747.4|9753.6|9743.6|8
1651238930000|2022-04-29 13:28:50|9753.4|9743.4|9750.9|9740.9|9753.4|9743.4|9750.6|9740.6|6
1651238940000|2022-04-29 13:29:00|9750.4|9740.4|9751.1|9741.1|9751.1|9741.1|9749.6|9739.6|10
1651238950000|2022-04-29 13:29:10|9752.4|9742.4|9750.1|9740.1|9753.6|9743.6|9750.1|9740.1|15
1651238960000|2022-04-29 13:29:20|9749.9|9739.9|9751.6|9741.6|9751.6|9741.6|9749.6|9739.6|4
1651238970000|2022-04-29 13:29:30|9751.9|9741.9|9750.6|9740.6|9751.9|9741.9|9750.4|9740.4|6
1651238980000|2022-04-29 13:29:40|9750.4|9740.4|9750.6|9740.6|9751.1|9741.1|9749.4|9739.4|9
1651238990000|2022-04-29 13:29:50|9750.4|9740.4|9747.9|9737.9|9750.4|9740.4|9747.6|9737.6|6
1651239000000|2022-04-29 13:30:00|9749.1|9739.1|9757.9|9747.9|9757.9|9747.9|9748.6|9738.6|24
1651239010000|2022-04-29 13:30:10|9757.4|9747.4|9754.9|9744.9|9758.1|9748.1|9753.6|9743.6|21
1651239020000|2022-04-29 13:30:20|9754.6|9744.6|9756.9|9746.9|9758.4|9748.4|9753.6|9743.6|12
1651239030000|2022-04-29 13:30:30|9756.6|9746.6|9755.4|9745.4|9758.4|9748.4|9755.1|9745.1|16
1651239040000|2022-04-29 13:30:40|9755.1|9745.1|9755.1|9745.1|9755.1|9745.1|9754.1|9744.1|11
1651239050000|2022-04-29 13:30:50|9755.4|9745.4|9754.6|9744.6|9757.1|9747.1|9754.4|9744.4|17
1651239060000|2022-04-29 13:31:00|9754.9|9744.9|9754.4|9744.4|9757.9|9747.9|9754.4|9744.4|11
1651239070000|2022-04-29 13:31:10|9754.1|9744.1|9749.6|9739.6|9754.1|9744.1|9749.6|9739.6|9
1651239080000|2022-04-29 13:31:20|9749.9|9739.9|9752.4|9742.4|9753.1|9743.1|9749.9|9739.9|10
1651239090000|2022-04-29 13:31:30|9752.6|9742.6|9753.9|9743.9|9753.9|9743.9|9751.9|9741.9|16
1651239100000|2022-04-29 13:31:40|9753.4|9743.4|9754.6|9744.6|9754.9|9744.9|9752.6|9742.6|20
1651239110000|2022-04-29 13:31:50|9754.9|9744.9|9755.4|9745.4|9755.6|9745.6|9753.4|9743.4|15
1651239120000|2022-04-29 13:32:00|9755.1|9745.1|9760.1|9750.1|9760.4|9750.4|9754.6|9744.6|15
1651239130000|2022-04-29 13:32:10|9759.6|9749.6|9759.6|9749.6|9763.4|9753.4|9759.6|9749.6|15
1651239140000|2022-04-29 13:32:20|9758.4|9748.4|9758.4|9748.4|9758.9|9748.9|9756.6|9746.6|20
1651239150000|2022-04-29 13:32:30|9757.9|9747.9|9755.6|9745.6|9758.4|9748.4|9755.6|9745.6|13
1651239160000|2022-04-29 13:32:40|9755.9|9745.9|9759.6|9749.6|9759.6|9749.6|9755.9|9745.9|15
1651239170000|2022-04-29 13:32:50|9759.4|9749.4|9760.1|9750.1|9761.1|9751.1|9759.4|9749.4|9
1651239180000|2022-04-29 13:33:00|9760.4|9750.4|9760.9|9750.9|9763.1|9753.1|9760.1|9750.1|18
1651239190000|2022-04-29 13:33:10|9761.1|9751.1|9760.9|9750.9|9762.1|9752.1|9760.9|9750.9|6
1651239200000|2022-04-29 13:33:20|9760.6|9750.6|9754.6|9744.6|9760.6|9750.6|9754.6|9744.6|10
1651239210000|2022-04-29 13:33:30|9755.9|9745.9|9752.1|9742.1|9755.9|9745.9|9751.9|9741.9|16
1651239220000|2022-04-29 13:33:40|9751.9|9741.9|9753.1|9743.1|9753.1|9743.1|9750.4|9740.4|10
1651239230000|2022-04-29 13:33:50|9753.4|9743.4|9754.9|9744.9|9754.9|9744.9|9753.4|9743.4|7
1651239240000|2022-04-29 13:34:00|9754.6|9744.6|9756.4|9746.4|9756.4|9746.4|9754.6|9744.6|6
1651239250000|2022-04-29 13:34:10|9756.1|9746.1|9756.4|9746.4|9756.9|9746.9|9755.4|9745.4|6
1651239260000|2022-04-29 13:34:20|9756.1|9746.1|9754.9|9744.9|9756.1|9746.1|9753.9|9743.9|11
1651239270000|2022-04-29 13:34:30|9755.1|9745.1|9756.4|9746.4|9756.4|9746.4|9754.9|9744.9|13
1651239280000|2022-04-29 13:34:40|9756.1|9746.1|9756.4|9746.4|9756.4|9746.4|9756.1|9746.1|14
1651239290000|2022-04-29 13:34:50|9756.1|9746.1|9754.1|9744.1|9756.1|9746.1|9754.1|9744.1|6
1651239300000|2022-04-29 13:35:00|9752.1|9742.1|9754.6|9744.6|9755.4|9745.4|9750.6|9740.6|16
1651239310000|2022-04-29 13:35:10|9755.1|9745.1|9754.9|9744.9|9755.9|9745.9|9753.9|9743.9|12
1651239320000|2022-04-29 13:35:20|9754.6|9744.6|9752.4|9742.4|9754.6|9744.6|9752.1|9742.1|12
1651239330000|2022-04-29 13:35:30|9752.9|9742.9|9752.6|9742.6|9753.4|9743.4|9752.6|9742.6|9
1651239340000|2022-04-29 13:35:40|9752.4|9742.4|9750.6|9740.6|9752.4|9742.4|9750.6|9740.6|9
1651239350000|2022-04-29 13:35:50|9751.6|9741.6|9752.1|9742.1|9752.1|9742.1|9751.6|9741.6|16
1651239360000|2022-04-29 13:36:00|9751.6|9741.6|9752.9|9742.9|9753.1|9743.1|9751.4|9741.4|10
1651239370000|2022-04-29 13:36:10|9753.1|9743.1|9758.6|9748.6|9758.6|9748.6|9753.1|9743.1|9
1651239380000|2022-04-29 13:36:20|9758.4|9748.4|9757.4|9747.4|9758.4|9748.4|9754.1|9744.1|11
1651239390000|2022-04-29 13:36:30|9757.1|9747.1|9754.6|9744.6|9757.1|9747.1|9754.6|9744.6|10
1651239400000|2022-04-29 13:36:40|9754.4|9744.4|9756.1|9746.1|9756.1|9746.1|9754.4|9744.4|4
1651239410000|2022-04-29 13:36:50|9756.4|9746.4|9753.1|9743.1|9756.9|9746.9|9753.1|9743.1|7
1651239420000|2022-04-29 13:37:00|9753.4|9743.4|9751.5|9741.5|9760.3|9744.9|9751.5|9740.3|10
1651239430000|2022-04-29 13:37:10|9751.4|9741.4|9751.1|9741.1|9751.4|9741.4|9750.9|9740.9|4
1651239440000|2022-04-29 13:37:20|9751.6|9741.6|9751.4|9741.4|9751.6|9741.6|9750.6|9740.6|5
1651239450000|2022-04-29 13:37:30|9751.1|9741.1|9751.6|9741.6|9751.6|9741.6|9750.9|9740.9|4
1651239460000|2022-04-29 13:37:40|9752.5|9742.5|9754.6|9744.6|9756.9|9746.9|9752.5|9742.5|9
1651239470000|2022-04-29 13:37:50|9754.9|9744.9|9756.9|9746.9|9757.1|9747.1|9754.9|9744.9|18
1651239480000|2022-04-29 13:38:00|9757.1|9747.1|9757.6|9747.6|9757.9|9747.9|9757.1|9747.1|5
1651239490000|2022-04-29 13:38:10|9757.4|9747.4|9755.6|9745.6|9757.4|9747.4|9755.6|9745.6|20
1651239500000|2022-04-29 13:38:20|9755.9|9745.9|9755.9|9745.9|9755.9|9745.9|9755.6|9745.6|13
1651239510000|2022-04-29 13:38:30|9756.1|9746.1|9761.6|9751.6|9762.1|9752.1|9756.1|9746.1|13
1651239520000|2022-04-29 13:38:40|9761.9|9751.9|9764.1|9754.1|9765.9|9755.9|9761.9|9751.9|12
1651239530000|2022-04-29 13:38:50|9764.4|9754.4|9764.9|9754.9|9764.9|9754.9|9764.4|9754.4|11
1651239540000|2022-04-29 13:39:00|9765.6|9755.6|9770.4|9760.4|9771.1|9761.1|9765.1|9755.1|13
1651239550000|2022-04-29 13:39:10|9770.6|9760.6|9773.9|9763.9|9774.1|9764.1|9770.6|9760.6|11
1651239560000|2022-04-29 13:39:20|9775.4|9765.4|9775.4|9765.4|9777.6|9767.6|9774.9|9764.9|13
1651239570000|2022-04-29 13:39:30|9775.9|9765.9|9779.4|9769.4|9779.4|9769.4|9774.4|9764.4|12
1651239580000|2022-04-29 13:39:40|9779.6|9769.6|9777.9|9767.9|9780.6|9770.6|9777.9|9767.9|13
1651239590000|2022-04-29 13:39:50|9778.6|9768.6|9783.6|9773.6|9783.6|9773.6|9778.4|9768.4|9
1651239600000|2022-04-29 13:40:00|9783.1|9773.1|9781.1|9771.1|9783.9|9773.9|9781.1|9771.1|9
1651239610000|2022-04-29 13:40:10|9781.4|9771.4|9781.1|9771.1|9781.6|9771.6|9781.1|9771.1|4
1651239620000|2022-04-29 13:40:20|9781.4|9771.4|9783.1|9773.1|9783.4|9773.4|9781.4|9771.4|10
1651239630000|2022-04-29 13:40:30|9783.4|9773.4|9783.6|9773.6|9784.6|9774.6|9782.1|9772.1|8
1651239640000|2022-04-29 13:40:40|9783.4|9773.4|9785.6|9775.6|9785.9|9775.9|9783.4|9773.4|12
1651239650000|2022-04-29 13:40:50|9785.4|9775.4|9784.9|9774.9|9785.9|9775.9|9784.9|9774.9|7
1651239660000|2022-04-29 13:41:00|9784.6|9774.6|9782.4|9772.4|9784.6|9774.6|9781.9|9771.9|10
1651239670000|2022-04-29 13:41:10|9782.6|9772.6|9781.6|9771.6|9782.6|9772.6|9780.4|9770.4|11
1651239680000|2022-04-29 13:41:20|9781.9|9771.9|9786.9|9776.9|9786.9|9776.9|9781.9|9771.9|9
1651239690000|2022-04-29 13:41:30|9787.9|9777.9|9787.1|9777.1|9787.9|9777.9|9787.1|9777.1|6
1651239700000|2022-04-29 13:41:40|9786.9|9776.9|9786.4|9776.4|9786.9|9776.9|9785.4|9775.4|4
1651239710000|2022-04-29 13:41:50|9786.6|9776.6|9783.9|9773.9|9787.4|9777.4|9783.9|9773.9|5
1651239720000|2022-04-29 13:42:00|9783.6|9773.6|9778.9|9768.9|9784.4|9774.4|9778.4|9768.4|17
1651239730000|2022-04-29 13:42:10|9779.1|9769.1|9779.9|9769.9|9780.9|9770.9|9779.1|9769.1|8
1651239740000|2022-04-29 13:42:20|9780.1|9770.1|9778.6|9768.6|9781.1|9771.1|9778.6|9768.6|16
1651239750000|2022-04-29 13:42:30|9777.9|9767.9|9776.9|9766.9|9777.9|9767.9|9775.9|9765.9|16
1651239760000|2022-04-29 13:42:40|9776.6|9766.6|9775.9|9765.9|9777.4|9767.4|9775.6|9765.6|16
1651239770000|2022-04-29 13:42:50|9776.1|9766.1|9776.1|9766.1|9776.1|9766.1|9775.9|9765.9|3
1651239780000|2022-04-29 13:43:00|9775.9|9765.9|9772.1|9762.1|9775.9|9765.9|9772.1|9762.1|7
1651239790000|2022-04-29 13:43:10|9771.9|9761.9|9770.4|9760.4|9771.9|9761.9|9770.4|9760.4|4
1651239800000|2022-04-29 13:43:20|9769.9|9759.9|9770.6|9760.6|9771.9|9761.9|9768.9|9758.9|13
1651239810000|2022-04-29 13:43:30|9770.4|9760.4|9769.1|9759.1|9770.4|9760.4|9768.6|9758.6|7
1651239820000|2022-04-29 13:43:40|9770.4|9760.4|9771.1|9761.1|9771.1|9761.1|9769.6|9759.6|4
1651239830000|2022-04-29 13:43:50|9771.9|9761.9|9772.4|9762.4|9774.6|9764.6|9771.9|9761.9|7
1651239840000|2022-04-29 13:44:00|9771.6|9761.6|9770.4|9760.4|9772.9|9762.9|9770.1|9760.1|9
1651239850000|2022-04-29 13:44:10|9770.1|9760.1|9768.9|9758.9|9770.1|9760.1|9768.9|9758.9|4
1651239860000|2022-04-29 13:44:20|9769.6|9759.6|9765.1|9755.1|9769.6|9759.6|9765.1|9755.1|8
1651239870000|2022-04-29 13:44:30|9765.4|9755.4|9765.4|9755.4|9765.4|9755.4|9765.4|9755.4|1
1651239880000|2022-04-29 13:44:40|9765.6|9755.6|9762.6|9752.6|9765.9|9755.9|9762.6|9752.6|13
1651239890000|2022-04-29 13:44:50|9761.1|9751.1|9760.1|9750.1|9761.9|9751.9|9760.1|9750.1|5
1651239900000|2022-04-29 13:45:00|9759.4|9749.4|9750|9740|9759.4|9749.4|9750|9740|18
1651239910000|2022-04-29 13:45:10|9749.6|9739.6|9749.6|9739.6|9750.4|9740.4|9746.9|9736.9|10
1651239920000|2022-04-29 13:45:20|9749.9|9739.9|9746.9|9736.9|9750.1|9740.1|9746.4|9736.4|10
1651239930000|2022-04-29 13:45:30|9745.9|9735.9|9747.9|9737.9|9749.6|9739.6|9745.6|9735.6|18
1651239940000|2022-04-29 13:45:40|9750.6|9740.6|9748.9|9738.9|9750.6|9740.6|9746.9|9736.9|13
1651239950000|2022-04-29 13:45:50|9749.6|9739.6|9745.9|9735.9|9749.6|9739.6|9745.9|9735.9|6
1651239960000|2022-04-29 13:46:00|9745.6|9735.6|9745.9|9735.9|9747.1|9737.1|9745.4|9735.4|14
1651239970000|2022-04-29 13:46:10|9745.4|9735.4|9745.6|9735.6|9746.6|9736.6|9745.4|9735.4|7
1651239980000|2022-04-29 13:46:20|9746.6|9736.6|9745.1|9735.1|9746.6|9736.6|9745.1|9735.1|8
1651239990000|2022-04-29 13:46:30|9744.9|9734.9|9741.6|9731.6|9745.1|9735.1|9740.6|9730.6|12
1651240000000|2022-04-29 13:46:40|9741.9|9731.9|9743.4|9733.4|9744.4|9734.4|9741.9|9731.9|9
1651240010000|2022-04-29 13:46:50|9743.1|9733.1|9740.6|9730.6|9743.1|9733.1|9740.6|9730.6|7
1651240020000|2022-04-29 13:47:00|9740.4|9730.4|9743.9|9733.9|9745.1|9735.1|9740.4|9730.4|8
1651240030000|2022-04-29 13:47:10|9743.4|9733.4|9745.1|9735.1|9745.4|9735.4|9742.4|9732.4|8
1651240040000|2022-04-29 13:47:20|9744.4|9734.4|9746.6|9736.6|9746.6|9736.6|9744.4|9734.4|7
1651240050000|2022-04-29 13:47:30|9746.4|9736.4|9745.1|9735.1|9746.4|9736.4|9745.1|9735.1|8
1651240060000|2022-04-29 13:47:40|9745.4|9735.4|9746.1|9736.1|9746.1|9736.1|9744.9|9734.9|6
1651240070000|2022-04-29 13:47:50|9746.3|9736.3|9749.6|9739.6|9751.6|9741.6|9746.3|9736.3|10
1651240080000|2022-04-29 13:48:00|9749.4|9739.4|9751.4|9741.4|9751.4|9741.4|9748.9|9738.9|8
1651240090000|2022-04-29 13:48:10|9751.1|9741.1|9750.6|9740.6|9751.6|9741.6|9748.6|9738.6|12
1651240100000|2022-04-29 13:48:20|9751.4|9741.4|9755|9745|9755.8|9745.8|9748.1|9738.1|15
1651240110000|2022-04-29 13:48:30|9755.5|9745.5|9754.4|9744.4|9755.9|9745.9|9754.4|9744.4|10
1651240120000|2022-04-29 13:48:40|9754.9|9744.9|9752|9742|9757.3|9747.3|9752|9742|14
1651240130000|2022-04-29 13:48:50|9751.1|9741.1|9758.5|9748.5|9759|9749|9751.1|9741.1|5
1651240140000|2022-04-29 13:49:00|9757.1|9747.1|9752.4|9742.4|9757.4|9747.4|9752.4|9742.4|14
1651240150000|2022-04-29 13:49:10|9756|9746|9755|9745|9757.4|9747.4|9755|9745|7
1651240160000|2022-04-29 13:49:20|9756.4|9746.4|9751|9741|9756.4|9746.4|9750.6|9740.6|16
1651240170000|2022-04-29 13:49:30|9750.9|9740.9|9753.6|9743.6|9754.4|9744.4|9750.6|9740.6|14
1651240180000|2022-04-29 13:49:40|9754|9744|9751.3|9741.3|9754|9744|9750.6|9740.6|11
1651240190000|2022-04-29 13:49:50|9752.3|9742.3|9748|9738|9753.8|9743.8|9746|9736|16
1651240200000|2022-04-29 13:50:00|9747.6|9737.6|9747|9737|9749.6|9739.6|9747|9737|17
1651240210000|2022-04-29 13:50:10|9747.1|9737.1|9748.1|9738.1|9749.3|9739.3|9747.1|9737.1|21
1651240220000|2022-04-29 13:50:20|9747.6|9737.6|9745.8|9735.8|9748.3|9738.3|9744.1|9734.1|11
1651240230000|2022-04-29 13:50:30|9745.3|9735.3|9736.8|9726.8|9745.3|9735.3|9736.8|9726.8|15
1651240240000|2022-04-29 13:50:40|9738.5|9728.5|9738|9728|9738.5|9728.5|9736.8|9726.8|15
1651240250000|2022-04-29 13:50:50|9737.3|9727.3|9733.4|9723.4|9738|9728|9732.8|9722.8|15
1651240260000|2022-04-29 13:51:00|9733|9723|9734.6|9724.6|9736.5|9726.5|9733|9723|15
1651240270000|2022-04-29 13:51:10|9735.5|9725.5|9739.5|9729.5|9742.3|9732.3|9735|9725|11
1651240280000|2022-04-29 13:51:20|9739.8|9729.8|9741.3|9731.3|9743.1|9733.1|9739.8|9729.8|15
1651240290000|2022-04-29 13:51:30|9741.8|9731.8|9742.5|9732.5|9742.8|9732.8|9741.8|9731.8|5
1651240300000|2022-04-29 13:51:40|9742.3|9732.3|9740.1|9730.1|9742.5|9732.5|9740|9730|17
1651240310000|2022-04-29 13:51:50|9739.9|9729.9|9743.4|9733.4|9743.4|9733.4|9739.6|9729.6|5
1651240320000|2022-04-29 13:52:00|9744.4|9734.4|9746.4|9736.4|9746.4|9736.4|9744.4|9734.4|6
1651240330000|2022-04-29 13:52:10|9746.6|9736.6|9746.8|9736.8|9750.8|9740.8|9745.9|9735.9|18
1651240340000|2022-04-29 13:52:20|9746.6|9736.6|9747.4|9737.4|9748.4|9738.4|9746.3|9736.3|10
1651240350000|2022-04-29 13:52:30|9746.9|9736.9|9745.6|9735.6|9746.9|9736.9|9744.4|9734.4|12
1651240360000|2022-04-29 13:52:40|9746.1|9736.1|9746.4|9736.4|9749.6|9739.6|9746.1|9736.1|13
1651240370000|2022-04-29 13:52:50|9745.9|9735.9|9744.1|9734.1|9745.9|9735.9|9740.9|9730.9|13
1651240380000|2022-04-29 13:53:00|9743.6|9733.6|9745.1|9735.1|9745.6|9735.6|9743.1|9733.1|10
1651240390000|2022-04-29 13:53:10|9745.4|9735.4|9745.4|9735.4|9745.6|9735.6|9744.9|9734.9|9
1651240400000|2022-04-29 13:53:20|9745.9|9735.9|9748.4|9738.4|9748.9|9738.9|9745.9|9735.9|9
1651240410000|2022-04-29 13:53:30|9748.1|9738.1|9748.4|9738.4|9749.1|9739.1|9745.1|9735.1|9
1651240420000|2022-04-29 13:53:40|9748.1|9738.1|9743.9|9733.9|9748.4|9738.4|9743.6|9733.6|14
1651240430000|2022-04-29 13:53:50|9744.6|9734.6|9740.3|9730.3|9744.6|9734.6|9740.1|9730.1|11
1651240440000|2022-04-29 13:54:00|9740.9|9730.9|9736.6|9726.6|9742.1|9732.1|9736.6|9726.6|14
1651240450000|2022-04-29 13:54:10|9736.9|9726.9|9734.6|9724.6|9737.6|9727.6|9734.6|9724.6|11
1651240460000|2022-04-29 13:54:20|9735.6|9725.6|9734.9|9724.9|9737.4|9727.4|9734.9|9724.9|7
1651240470000|2022-04-29 13:54:30|9734.6|9724.6|9736.1|9726.1|9736.1|9726.1|9733.9|9723.9|9
1651240480000|2022-04-29 13:54:40|9736.9|9726.9|9739.9|9729.9|9739.9|9729.9|9736.1|9726.1|9
1651240490000|2022-04-29 13:54:50|9740.1|9730.1|9742.1|9732.1|9742.6|9732.6|9739.4|9729.4|11
1651240500000|2022-04-29 13:55:00|9742.9|9732.9|9747.1|9737.1|9747.1|9737.1|9742.9|9732.9|16
1651240510000|2022-04-29 13:55:10|9747.3|9737.3|9753.8|9743.8|9755.6|9745.6|9747.3|9737.3|18
1651240520000|2022-04-29 13:55:20|9754.4|9744.4|9754.1|9744.1|9755.9|9745.9|9751.9|9741.9|22
1651240530000|2022-04-29 13:55:30|9754.4|9744.4|9752.4|9742.4|9755|9745|9752.4|9742.4|14
1651240540000|2022-04-29 13:55:40|9752.8|9742.8|9755.9|9745.9|9757.9|9747.9|9752.8|9742.8|21
1651240550000|2022-04-29 13:55:50|9755.4|9745.4|9754.1|9744.1|9756.1|9746.1|9753.9|9743.9|17
1651240560000|2022-04-29 13:56:00|9757|9747|9758.3|9748.3|9758.6|9748.6|9755.4|9745.4|16
1651240570000|2022-04-29 13:56:10|9758.1|9748.1|9752|9742|9758.1|9748.1|9751.9|9741.9|17
1651240580000|2022-04-29 13:56:20|9751.8|9741.8|9750.3|9740.3|9751.8|9741.8|9747.3|9737.3|22
1651240590000|2022-04-29 13:56:30|9748.9|9738.9|9749.3|9739.3|9749.9|9739.9|9747.4|9737.4|16
1651240600000|2022-04-29 13:56:40|9749|9739|9744.9|9734.9|9749|9739|9744.9|9734.9|12
1651240610000|2022-04-29 13:56:50|9744.5|9734.5|9744.4|9734.4|9744.5|9734.5|9744|9734|4
1651240620000|2022-04-29 13:57:00|9744.5|9734.5|9740.6|9730.6|9744.5|9734.5|9738.5|9728.5|15
1651240630000|2022-04-29 13:57:10|9740.9|9730.9|9745.4|9735.4|9745.4|9735.4|9740.9|9730.9|10
1651240640000|2022-04-29 13:57:20|9746.1|9736.1|9746.1|9736.1|9746.6|9736.6|9745.6|9735.6|7
1651240650000|2022-04-29 13:57:30|9745.6|9735.6|9743.1|9733.1|9745.6|9735.6|9743.1|9733.1|12
1651240660000|2022-04-29 13:57:40|9742.6|9732.6|9742.9|9732.9|9743.9|9733.9|9740.9|9730.9|15
1651240670000|2022-04-29 13:57:50|9743.1|9733.1|9741.9|9731.9|9743.1|9733.1|9740.4|9730.4|11
1651240680000|2022-04-29 13:58:00|9741.4|9731.4|9742.9|9732.9|9742.9|9732.9|9740.9|9730.9|10
1651240690000|2022-04-29 13:58:10|9742.6|9732.6|9740.4|9730.4|9742.6|9732.6|9740.4|9730.4|7
1651240700000|2022-04-29 13:58:20|9741.4|9731.4|9742.6|9732.6|9743.1|9733.1|9741.4|9731.4|15
1651240710000|2022-04-29 13:58:30|9742.9|9732.9|9745.9|9735.9|9746.1|9736.1|9741.1|9731.1|12
1651240720000|2022-04-29 13:58:40|9746.1|9736.1|9746.9|9736.9|9747.6|9737.6|9746.1|9736.1|7
1651240730000|2022-04-29 13:58:50|9746.6|9736.6|9742.9|9732.9|9746.6|9736.6|9742.9|9732.9|11
1651240740000|2022-04-29 13:59:00|9743.1|9733.1|9740.9|9730.9|9743.6|9733.6|9740.9|9730.9|9
1651240750000|2022-04-29 13:59:10|9742.4|9732.4|9739.4|9729.4|9742.4|9732.4|9738.9|9728.9|5
1651240760000|2022-04-29 13:59:20|9739.9|9729.9|9744.1|9734.1|9744.1|9734.1|9739.9|9729.9|7
1651240770000|2022-04-29 13:59:30|9743.9|9733.9|9747.1|9737.1|9747.1|9737.1|9743.6|9733.6|17
1651240780000|2022-04-29 13:59:40|9746.9|9736.9|9746.6|9736.6|9746.9|9736.9|9745.4|9735.4|9
1651240790000|2022-04-29 13:59:50|9746.9|9736.9|9748.6|9738.6|9748.9|9738.9|9746.4|9736.4|8
1651240800000|2022-04-29 14:00:00|9749.1|9739.1|9752.9|9742.9|9753.4|9743.4|9749.1|9739.1|19
1651240810000|2022-04-29 14:00:10|9752.6|9742.6|9751.6|9741.6|9752.6|9742.6|9751.1|9741.1|16
1651240820000|2022-04-29 14:00:20|9752.1|9742.1|9753.4|9743.4|9753.9|9743.9|9751.6|9741.6|21
1651240830000|2022-04-29 14:00:30|9753.9|9743.9|9751.4|9741.4|9755.1|9745.1|9750.6|9740.6|27
1651240840000|2022-04-29 14:00:40|9752.4|9742.4|9751.1|9741.1|9754.6|9744.6|9751.1|9741.1|15
1651240850000|2022-04-29 14:00:50|9750.5|9740.5|9754.8|9744.8|9754.8|9744.8|9750.5|9740.5|13
1651240860000|2022-04-29 14:01:00|9754.6|9744.6|9753.3|9743.3|9754.6|9744.6|9753|9743|9
1651240870000|2022-04-29 14:01:10|9753.5|9743.5|9750.9|9740.9|9753.5|9743.5|9750.6|9740.6|10
1651240880000|2022-04-29 14:01:20|9751.1|9741.1|9747.6|9737.6|9751.9|9741.9|9747.1|9737.1|9
1651240890000|2022-04-29 14:01:30|9747.9|9737.9|9744.6|9734.6|9748.4|9738.4|9744.6|9734.6|9
1651240900000|2022-04-29 14:01:40|9744.4|9734.4|9742.9|9732.9|9744.9|9734.9|9742.9|9732.9|11
1651240910000|2022-04-29 14:01:50|9742.6|9732.6|9747.9|9737.9|9747.9|9737.9|9742.4|9732.4|12
1651240920000|2022-04-29 14:02:00|9748.1|9738.1|9749.4|9739.4|9750.1|9740.1|9748.1|9738.1|8
1651240930000|2022-04-29 14:02:10|9749.9|9739.9|9749.9|9739.9|9750.1|9740.1|9749.6|9739.6|5
1651240940000|2022-04-29 14:02:20|9750.1|9740.1|9751.6|9741.6|9751.6|9741.6|9750.1|9740.1|4
1651240950000|2022-04-29 14:02:30|9752.4|9742.4|9752.4|9742.4|9752.4|9742.4|9752.4|9742.4|1
1651240960000|2022-04-29 14:02:40|9753.1|9743.1|9752.9|9742.9|9755.6|9745.6|9752.9|9742.9|13
1651240970000|2022-04-29 14:02:50|9752.6|9742.6|9753.1|9743.1|9753.6|9743.6|9752.6|9742.6|12
1651240980000|2022-04-29 14:03:00|9752.9|9742.9|9750.6|9740.6|9753.4|9743.4|9750.4|9740.4|11
1651240990000|2022-04-29 14:03:10|9752.4|9742.4|9753.1|9743.1|9753.6|9743.6|9752.1|9742.1|9
1651241000000|2022-04-29 14:03:20|9753.4|9743.4|9752.9|9742.9|9753.6|9743.6|9752.6|9742.6|7
1651241010000|2022-04-29 14:03:30|9752.6|9742.6|9752.6|9742.6|9752.9|9742.9|9752.6|9742.6|13
1651241020000|2022-04-29 14:03:40|9752.9|9742.9|9753.6|9743.6|9753.9|9743.9|9752.9|9742.9|5
1651241030000|2022-04-29 14:03:50|9753.4|9743.4|9749.9|9739.9|9753.4|9743.4|9749.6|9739.6|8
1651241040000|2022-04-29 14:04:00|9750.4|9740.4|9752.4|9742.4|9752.4|9742.4|9750.4|9740.4|5
1651241050000|2022-04-29 14:04:10|9752.6|9742.6|9754.1|9744.1|9754.6|9744.6|9752.6|9742.6|6
1651241060000|2022-04-29 14:04:20|9753.9|9743.9|9753.1|9743.1|9753.9|9743.9|9751.9|9741.9|5
1651241070000|2022-04-29 14:04:30|9752.9|9742.9|9753.4|9743.4|9753.6|9743.6|9752.9|9742.9|7
1651241080000|2022-04-29 14:04:40|9753.6|9743.6|9753.6|9743.6|9753.6|9743.6|9753.1|9743.1|5
1651241100000|2022-04-29 14:05:00|9753.9|9743.9|9756.4|9746.4|9758.1|9748.1|9753.9|9743.9|9
1651241110000|2022-04-29 14:05:10|9757.1|9747.1|9759.4|9749.4|9759.4|9749.4|9756.9|9746.9|8
1651241120000|2022-04-29 14:05:20|9759.9|9749.9|9760.9|9750.9|9761.4|9751.4|9759.9|9749.9|9
1651241130000|2022-04-29 14:05:30|9761.1|9751.1|9767.1|9757.1|9769.1|9759.1|9760.9|9750.9|14
1651241140000|2022-04-29 14:05:40|9767.4|9757.4|9767.6|9757.6|9767.6|9757.6|9766.6|9756.6|6
1651241150000|2022-04-29 14:05:50|9768.4|9758.4|9769.1|9759.1|9769.6|9759.6|9768.4|9758.4|8
1651241160000|2022-04-29 14:06:00|9769.4|9759.4|9768.9|9758.9|9769.6|9759.6|9767.9|9757.9|12
1651241170000|2022-04-29 14:06:10|9768.6|9758.6|9765.3|9755.3|9768.6|9758.6|9765.1|9755.1|10
1651241180000|2022-04-29 14:06:20|9764.9|9754.9|9764|9754|9764.9|9754.9|9764|9754|5
1651241190000|2022-04-29 14:06:30|9763.9|9753.9|9764.1|9754.1|9764.6|9754.6|9763.6|9753.6|6
1651241210000|2022-04-29 14:06:50|9760.9|9750.9|9759.4|9749.4|9760.9|9750.9|9759.4|9749.4|10
1651241220000|2022-04-29 14:07:00|9757.1|9747.1|9759.9|9749.9|9760.4|9750.4|9756.1|9746.1|12
1651241230000|2022-04-29 14:07:10|9759.6|9749.6|9759.6|9749.6|9759.6|9749.6|9759.4|9749.4|3
1651241240000|2022-04-29 14:07:20|9760.1|9750.1|9759.9|9749.9|9760.1|9750.1|9759.9|9749.9|6
1651241250000|2022-04-29 14:07:30|9760.1|9750.1|9759.9|9749.9|9760.4|9750.4|9759.9|9749.9|4
1651241260000|2022-04-29 14:07:40|9759.6|9749.6|9757.6|9747.6|9759.6|9749.6|9757.6|9747.6|5
1651241270000|2022-04-29 14:07:50|9757.9|9747.9|9757.4|9747.4|9757.9|9747.9|9757.4|9747.4|5
1651241280000|2022-04-29 14:08:00|9756.9|9746.9|9758.1|9748.1|9758.1|9748.1|9755.9|9745.9|11
1651241290000|2022-04-29 14:08:10|9757.9|9747.9|9757.4|9747.4|9757.9|9747.9|9756.6|9746.6|7
1651241300000|2022-04-29 14:08:20|9757.1|9747.1|9755.1|9745.1|9757.1|9747.1|9755.1|9745.1|9
1651241310000|2022-04-29 14:08:30|9754.4|9744.4|9753.1|9743.1|9754.4|9744.4|9753.1|9743.1|5
1651241320000|2022-04-29 14:08:40|9753.4|9743.4|9755.6|9745.6|9755.9|9745.9|9753.4|9743.4|6
1651241330000|2022-04-29 14:08:50|9755.4|9745.4|9755.4|9745.4|9755.6|9745.6|9755.1|9745.1|5
1651241340000|2022-04-29 14:09:00|9754.9|9744.9|9751.9|9741.9|9755.1|9745.1|9749.6|9739.6|12
1651241350000|2022-04-29 14:09:10|9751.6|9741.6|9750.6|9740.6|9751.6|9741.6|9750.6|9740.6|4
1651241360000|2022-04-29 14:09:20|9750.9|9740.9|9753.1|9743.1|9753.4|9743.4|9750.9|9740.9|9
1651241370000|2022-04-29 14:09:30|9753.4|9743.4|9753.1|9743.1|9753.9|9743.9|9753.1|9743.1|6
1651241380000|2022-04-29 14:09:40|9753.4|9743.4|9756.4|9746.4|9756.4|9746.4|9752.6|9742.6|12
1651241390000|2022-04-29 14:09:50|9756.6|9746.6|9759.1|9749.1|9759.1|9749.1|9756.4|9746.4|10
1651241400000|2022-04-29 14:10:00|9760.4|9750.4|9758.6|9748.6|9761.4|9751.4|9758.1|9748.1|18
1651241410000|2022-04-29 14:10:10|9759.1|9749.1|9758.9|9748.9|9759.1|9749.1|9756.1|9746.1|18
1651241420000|2022-04-29 14:10:20|9758.6|9748.6|9760.1|9750.1|9760.1|9750.1|9758.4|9748.4|14
1651241430000|2022-04-29 14:10:30|9759.9|9749.9|9760.1|9750.1|9760.6|9750.6|9759.4|9749.4|12
1651241440000|2022-04-29 14:10:40|9760.6|9750.6|9763.9|9753.9|9763.9|9753.9|9760.6|9750.6|12
1651241450000|2022-04-29 14:10:50|9764.9|9754.9|9764.6|9754.6|9766.1|9756.1|9764.4|9754.4|11
1651241460000|2022-04-29 14:11:00|9764.4|9754.4|9760.9|9750.9|9764.4|9754.4|9760.9|9750.9|7
1651241470000|2022-04-29 14:11:10|9761.1|9751.1|9755.1|9745.1|9761.1|9751.1|9753.9|9743.9|16
1651241480000|2022-04-29 14:11:20|9754.6|9744.6|9754.9|9744.9|9755.9|9745.9|9754.4|9744.4|6
1651241490000|2022-04-29 14:11:30|9756.4|9746.4|9759.1|9749.1|9759.4|9749.4|9756.4|9746.4|6
1651241500000|2022-04-29 14:11:40|9757.9|9747.9|9758.6|9748.6|9760.1|9750.1|9756.9|9746.9|18
1651241510000|2022-04-29 14:11:50|9757.9|9747.9|9755.9|9745.9|9757.9|9747.9|9755.4|9745.4|9
1651241520000|2022-04-29 14:12:00|9758.4|9748.4|9765.1|9755.1|9765.1|9755.1|9757.4|9747.4|12
1651241530000|2022-04-29 14:12:10|9765.4|9755.4|9761.4|9751.4|9765.6|9755.6|9760.9|9750.9|14
1651241540000|2022-04-29 14:12:20|9761.9|9751.9|9760.4|9750.4|9761.9|9751.9|9760.1|9750.1|11
1651241550000|2022-04-29 14:12:30|9760.1|9750.1|9759.4|9749.4|9761.1|9751.1|9759.4|9749.4|10
1651241560000|2022-04-29 14:12:40|9758.9|9748.9|9760.4|9750.4|9760.4|9750.4|9757.9|9747.9|8
1651241570000|2022-04-29 14:12:50|9760.1|9750.1|9757.9|9747.9|9760.1|9750.1|9757.9|9747.9|4
1651241580000|2022-04-29 14:13:00|9758.1|9748.1|9756.9|9746.9|9759.6|9749.6|9756.9|9746.9|16
1651241590000|2022-04-29 14:13:10|9757.1|9747.1|9762.1|9752.1|9762.1|9752.1|9757.1|9747.1|9
1651241600000|2022-04-29 14:13:20|9762.4|9752.4|9763.1|9753.1|9763.9|9753.9|9762.4|9752.4|6
1651241610000|2022-04-29 14:13:30|9762.9|9752.9|9760.1|9750.1|9762.9|9752.9|9760.1|9750.1|5
1651241620000|2022-04-29 14:13:40|9759.6|9749.6|9757.9|9747.9|9759.6|9749.6|9757.4|9747.4|11
1651241630000|2022-04-29 14:13:50|9757.6|9747.6|9761.3|9751.3|9761.3|9751.3|9757.4|9747.4|9
1651241640000|2022-04-29 14:14:00|9761.5|9751.5|9760.4|9750.4|9761.5|9751.5|9760.1|9750.1|9
1651241650000|2022-04-29 14:14:10|9760.1|9750.1|9758.1|9748.1|9760.1|9750.1|9756.1|9746.1|15
1651241660000|2022-04-29 14:14:20|9758.4|9748.4|9756.1|9746.1|9758.6|9748.6|9756.1|9746.1|8
1651241670000|2022-04-29 14:14:30|9755.9|9745.9|9755.9|9745.9|9756.4|9746.4|9755.4|9745.4|13
1651241680000|2022-04-29 14:14:40|9755.6|9745.6|9753.6|9743.6|9755.6|9745.6|9753.4|9743.4|11
1651241690000|2022-04-29 14:14:50|9753.4|9743.4|9751.1|9741.1|9753.6|9743.6|9750.6|9740.6|9
1651241700000|2022-04-29 14:15:00|9750.6|9740.6|9752.1|9742.1|9752.1|9742.1|9750.1|9740.1|9
1651241710000|2022-04-29 14:15:10|9752.4|9742.4|9753.9|9743.9|9755.1|9745.1|9752.1|9742.1|6
1651241720000|2022-04-29 14:15:20|9754.1|9744.1|9755.4|9745.4|9755.4|9745.4|9753.9|9743.9|13
1651241730000|2022-04-29 14:15:30|9755.1|9745.1|9755.9|9745.9|9756.9|9746.9|9755.1|9745.1|21
1651241740000|2022-04-29 14:15:40|9755.4|9745.4|9753.6|9743.6|9755.4|9745.4|9753.1|9743.1|10
1651241750000|2022-04-29 14:15:50|9753.9|9743.9|9753.1|9743.1|9754.1|9744.1|9753.1|9743.1|7
1651241760000|2022-04-29 14:16:00|9753.4|9743.4|9753.1|9743.1|9754.1|9744.1|9752.9|9742.9|12
1651241770000|2022-04-29 14:16:10|9753.4|9743.4|9751.1|9741.1|9753.4|9743.4|9750.4|9740.4|16
1651241780000|2022-04-29 14:16:20|9750.9|9740.9|9745.4|9735.4|9751.1|9741.1|9745.4|9735.4|12
1651241790000|2022-04-29 14:16:30|9745.9|9735.9|9747.1|9737.1|9747.6|9737.6|9745.9|9735.9|11
1651241800000|2022-04-29 14:16:40|9747.4|9737.4|9747.9|9737.9|9747.9|9737.9|9747.1|9737.1|13
1651241810000|2022-04-29 14:16:50|9747.6|9737.6|9750.4|9740.4|9750.6|9740.6|9747.6|9737.6|25
1651241820000|2022-04-29 14:17:00|9750.1|9740.1|9750.4|9740.4|9750.6|9740.6|9750.1|9740.1|13
1651241830000|2022-04-29 14:17:10|9750.6|9740.6|9747.1|9737.1|9750.6|9740.6|9747.1|9737.1|8
1651241840000|2022-04-29 14:17:20|9747.4|9737.4|9747.4|9737.4|9747.4|9737.4|9747.4|9737.4|1
1651241880000|2022-04-29 14:18:00|9749.1|9739.1|9748.4|9738.4|9750.6|9740.6|9747.4|9737.4|12
1651241890000|2022-04-29 14:18:10|9748.1|9738.1|9748.4|9738.4|9748.4|9738.4|9747.4|9737.4|7
1651241900000|2022-04-29 14:18:20|9747.9|9737.9|9749.6|9739.6|9749.6|9739.6|9747.6|9737.6|10
1651241910000|2022-04-29 14:18:30|9749.4|9739.4|9748.4|9738.4|9749.4|9739.4|9748.1|9738.1|9
1651241920000|2022-04-29 14:18:40|9747.9|9737.9|9748.1|9738.1|9748.4|9738.4|9747.9|9737.9|6
1651241930000|2022-04-29 14:18:50|9748.4|9738.4|9744.6|9734.6|9748.4|9738.4|9744.1|9734.1|13
1651241940000|2022-04-29 14:19:00|9744.4|9734.4|9743.1|9733.1|9745.1|9735.1|9742.6|9732.6|16
1651241950000|2022-04-29 14:19:10|9743.6|9733.6|9742.4|9732.4|9743.6|9733.6|9742.4|9732.4|4
1651241960000|2022-04-29 14:19:20|9742.1|9732.1|9742.4|9732.4|9742.6|9732.6|9741.9|9731.9|9
1651241970000|2022-04-29 14:19:30|9742.1|9732.1|9741.6|9731.6|9742.4|9732.4|9741.4|9731.4|12
1651241980000|2022-04-29 14:19:40|9741.4|9731.4|9741.4|9731.4|9741.9|9731.9|9741.4|9731.4|7
1651241990000|2022-04-29 14:19:50|9741.1|9731.1|9742.9|9732.9|9742.9|9732.9|9740.9|9730.9|4
1651242000000|2022-04-29 14:20:00|9742.1|9732.1|9742.1|9732.1|9742.1|9732.1|9742.1|9732.1|1
1651242010000|2022-04-29 14:20:10|9739.6|9729.6|9739.1|9729.1|9739.6|9729.6|9739.1|9729.1|2
1651242020000|2022-04-29 14:20:20|9739.4|9729.4|9739.9|9729.9|9739.9|9729.9|9738.6|9728.6|8
1651242030000|2022-04-29 14:20:30|9740.1|9730.1|9741.9|9731.9|9742.9|9732.9|9740.1|9730.1|9
1651242040000|2022-04-29 14:20:40|9741.6|9731.6|9741.9|9731.9|9741.9|9731.9|9740.6|9730.6|7
1651242050000|2022-04-29 14:20:50|9741.6|9731.6|9741.6|9731.6|9741.9|9731.9|9741.6|9731.6|5
1651242060000|2022-04-29 14:21:00|9742.1|9732.1|9742.4|9732.4|9742.6|9732.6|9741.6|9731.6|8
1651242070000|2022-04-29 14:21:10|9742.6|9732.6|9741.4|9731.4|9742.6|9732.6|9741.4|9731.4|11
1651242080000|2022-04-29 14:21:20|9740.6|9730.6|9742.4|9732.4|9742.4|9732.4|9740.1|9730.1|7
1651242090000|2022-04-29 14:21:30|9742.6|9732.6|9743.4|9733.4|9743.4|9733.4|9742.6|9732.6|4
1651242100000|2022-04-29 14:21:40|9742.6|9732.6|9743.6|9733.6|9744.6|9734.6|9742.6|9732.6|3
1651242110000|2022-04-29 14:21:50|9743.1|9733.1|9746.9|9736.9|9746.9|9736.9|9743.1|9733.1|4
1651242120000|2022-04-29 14:22:00|9746.6|9736.6|9746.6|9736.6|9749.4|9739.4|9746.1|9736.1|12
1651242130000|2022-04-29 14:22:10|9748.1|9738.1|9746.4|9736.4|9748.1|9738.1|9746.4|9736.4|10
1651242140000|2022-04-29 14:22:20|9746.1|9736.1|9746.1|9736.1|9746.1|9736.1|9746.1|9736.1|1
1651242150000|2022-04-29 14:22:30|9745.9|9735.9|9745.6|9735.6|9745.9|9735.9|9745.4|9735.4|3
1651242160000|2022-04-29 14:22:40|9745.4|9735.4|9743.1|9733.1|9745.4|9735.4|9743.1|9733.1|3
1651242170000|2022-04-29 14:22:50|9744.9|9734.9|9747.1|9737.1|9747.1|9737.1|9744.9|9734.9|5
1651242180000|2022-04-29 14:23:00|9747.4|9737.4|9745.9|9735.9|9747.4|9737.4|9745.4|9735.4|10
1651242200000|2022-04-29 14:23:20|9745.6|9735.6|9745.4|9735.4|9745.6|9735.6|9745.4|9735.4|2
1651242210000|2022-04-29 14:23:30|9745.1|9735.1|9745.4|9735.4|9745.4|9735.4|9744.6|9734.6|4
1651242230000|2022-04-29 14:23:50|9743.9|9733.9|9742.9|9732.9|9744.1|9734.1|9742.1|9732.1|7
1651242240000|2022-04-29 14:24:00|9742.4|9732.4|9744.1|9734.1|9746.1|9736.1|9742.4|9732.4|13
1651242250000|2022-04-29 14:24:10|9744.9|9734.9|9745.1|9735.1|9745.1|9735.1|9744.9|9734.9|2
1651242260000|2022-04-29 14:24:20|9745.4|9735.4|9744.1|9734.1|9745.4|9735.4|9744.1|9734.1|5
1651242270000|2022-04-29 14:24:30|9744.4|9734.4|9744.9|9734.9|9744.9|9734.9|9744.1|9734.1|12
1651242280000|2022-04-29 14:24:40|9744.4|9734.4|9745.4|9735.4|9745.4|9735.4|9744.4|9734.4|5
1651242290000|2022-04-29 14:24:50|9745.6|9735.6|9749.9|9739.9|9749.9|9739.9|9745.6|9735.6|16
1651242300000|2022-04-29 14:25:00|9750.1|9740.1|9744.6|9734.6|9750.1|9740.1|9744.6|9734.6|17
1651242310000|2022-04-29 14:25:10|9745.1|9735.1|9747.4|9737.4|9748.9|9738.9|9744.9|9734.9|8
1651242320000|2022-04-29 14:25:20|9747.9|9737.9|9749.1|9739.1|9749.4|9739.4|9747.9|9737.9|12
1651242330000|2022-04-29 14:25:30|9748.9|9738.9|9749.9|9739.9|9750.1|9740.1|9748.4|9738.4|8
1651242340000|2022-04-29 14:25:40|9749.4|9739.4|9748.4|9738.4|9749.4|9739.4|9747.4|9737.4|12
1651242350000|2022-04-29 14:25:50|9748.6|9738.6|9753.1|9743.1|9754.6|9744.6|9748.6|9738.6|13
1651242360000|2022-04-29 14:26:00|9754.1|9744.1|9753.4|9743.4|9754.6|9744.6|9753.4|9743.4|12
1651242370000|2022-04-29 14:26:10|9753.6|9743.6|9752.9|9742.9|9753.6|9743.6|9752.9|9742.9|8
1651242380000|2022-04-29 14:26:20|9753.1|9743.1|9754.9|9744.9|9755.1|9745.1|9752.6|9742.6|20
1651242390000|2022-04-29 14:26:30|9755.1|9745.1|9756.9|9746.9|9758.4|9748.4|9755.1|9745.1|10
1651242400000|2022-04-29 14:26:40|9756.6|9746.6|9755.6|9745.6|9756.6|9746.6|9755.6|9745.6|5
1651242410000|2022-04-29 14:26:50|9755.1|9745.1|9751.9|9741.9|9755.1|9745.1|9751.9|9741.9|14
1651242420000|2022-04-29 14:27:00|9751.6|9741.6|9746.9|9736.9|9751.6|9741.6|9746.6|9736.6|15
1651242430000|2022-04-29 14:27:10|9748.6|9738.6|9748.9|9738.9|9748.9|9738.9|9747.9|9737.9|6
1651242440000|2022-04-29 14:27:20|9749.4|9739.4|9749.1|9739.1|9749.4|9739.4|9749.1|9739.1|4
1651242450000|2022-04-29 14:27:30|9748.9|9738.9|9748.6|9738.6|9748.9|9738.9|9748.6|9738.6|2
1651242460000|2022-04-29 14:27:40|9748.4|9738.4|9748.1|9738.1|9748.9|9738.9|9748.1|9738.1|10
1651242470000|2022-04-29 14:27:50|9747.9|9737.9|9749.4|9739.4|9749.6|9739.6|9747.6|9737.6|9
1651242480000|2022-04-29 14:28:00|9749.6|9739.6|9749.4|9739.4|9750.6|9740.6|9749.4|9739.4|6
1651242490000|2022-04-29 14:28:10|9749.9|9739.9|9749.9|9739.9|9749.9|9739.9|9749.9|9739.9|1
1651242500000|2022-04-29 14:28:20|9749.6|9739.6|9749.9|9739.9|9750.4|9740.4|9748.6|9738.6|7
1651242510000|2022-04-29 14:28:30|9749.6|9739.6|9749.6|9739.6|9750.1|9740.1|9748.6|9738.6|11
1651242520000|2022-04-29 14:28:40|9749.4|9739.4|9747.9|9737.9|9749.4|9739.4|9747.9|9737.9|3
1651242530000|2022-04-29 14:28:50|9748.1|9738.1|9750.1|9740.1|9751.1|9741.1|9748.1|9738.1|6
1651242540000|2022-04-29 14:29:00|9749.6|9739.6|9750.9|9740.9|9750.9|9740.9|9747.9|9737.9|19
1651242550000|2022-04-29 14:29:10|9751.1|9741.1|9750.1|9740.1|9751.1|9741.1|9749.9|9739.9|7
1651242560000|2022-04-29 14:29:20|9749.9|9739.9|9750.1|9740.1|9750.1|9740.1|9749.4|9739.4|3
1651242570000|2022-04-29 14:29:30|9750.4|9740.4|9750.4|9740.4|9751.1|9741.1|9749.6|9739.6|7
1651242580000|2022-04-29 14:29:40|9750.1|9740.1|9749.6|9739.6|9750.1|9740.1|9749.1|9739.1|8
1651242590000|2022-04-29 14:29:50|9750.4|9740.4|9751.1|9741.1|9751.6|9741.6|9750.4|9740.4|7
1651242600000|2022-04-29 14:30:00|9751.4|9741.4|9748.6|9738.6|9751.9|9741.9|9748.1|9738.1|11
1651242610000|2022-04-29 14:30:10|9748.9|9738.9|9748.1|9738.1|9750.1|9740.1|9747.9|9737.9|11
1651242620000|2022-04-29 14:30:20|9748.4|9738.4|9747.9|9737.9|9748.6|9738.6|9747.9|9737.9|6
1651242630000|2022-04-29 14:30:30|9747.6|9737.6|9747.6|9737.6|9747.6|9737.6|9747.6|9737.6|1
1651242650000|2022-04-29 14:30:50|9747.4|9737.4|9741.1|9731.1|9747.4|9737.4|9741.1|9731.1|7
1651242660000|2022-04-29 14:31:00|9741.4|9731.4|9745.4|9735.4|9746.4|9736.4|9741.4|9731.4|7
1651242670000|2022-04-29 14:31:10|9745.9|9735.9|9747.4|9737.4|9747.9|9737.9|9745.6|9735.6|10
1651242680000|2022-04-29 14:31:20|9747.1|9737.1|9747.1|9737.1|9747.4|9737.4|9747.1|9737.1|3
1651242690000|2022-04-29 14:31:30|9747.4|9737.4|9751.9|9741.9|9752.4|9742.4|9747.4|9737.4|9
1651242700000|2022-04-29 14:31:40|9751.6|9741.6|9754.1|9744.1|9754.4|9744.4|9751.1|9741.1|13
1651242710000|2022-04-29 14:31:50|9753.9|9743.9|9752.1|9742.1|9753.9|9743.9|9752.1|9742.1|6
1651242720000|2022-04-29 14:32:00|9751.4|9741.4|9752.4|9742.4|9752.4|9742.4|9750.4|9740.4|9
1651242730000|2022-04-29 14:32:10|9752.1|9742.1|9751.9|9741.9|9752.1|9742.1|9751.6|9741.6|3
1651242740000|2022-04-29 14:32:20|9751.6|9741.6|9751.6|9741.6|9752.1|9742.1|9750.6|9740.6|12
1651242750000|2022-04-29 14:32:30|9751.4|9741.4|9751.6|9741.6|9752.1|9742.1|9751.4|9741.4|9
1651242760000|2022-04-29 14:32:40|9751.4|9741.4|9747.9|9737.9|9751.6|9741.6|9747.4|9737.4|12
1651242780000|2022-04-29 14:33:00|9747.6|9737.6|9744.6|9734.6|9747.6|9737.6|9744.6|9734.6|7
1651242800000|2022-04-29 14:33:20|9744.1|9734.1|9740.9|9730.9|9744.1|9734.1|9740.9|9730.9|4
1651242810000|2022-04-29 14:33:30|9741.1|9731.1|9743.6|9733.6|9744.9|9734.9|9741.1|9731.1|6
1651242820000|2022-04-29 14:33:40|9743.4|9733.4|9743.6|9733.6|9743.6|9733.6|9741.6|9731.6|16
1651242830000|2022-04-29 14:33:50|9744.4|9734.4|9744.6|9734.6|9744.6|9734.6|9744.4|9734.4|2
1651242840000|2022-04-29 14:34:00|9744.9|9734.9|9746.9|9736.9|9747.1|9737.1|9744.6|9734.6|6
1651242850000|2022-04-29 14:34:10|9745.4|9735.4|9744.9|9734.9|9745.4|9735.4|9743.9|9733.9|7
1651242860000|2022-04-29 14:34:20|9744.6|9734.6|9744.4|9734.4|9744.9|9734.9|9744.4|9734.4|4
1651242870000|2022-04-29 14:34:30|9744.6|9734.6|9744.1|9734.1|9744.9|9734.9|9744.1|9734.1|4
1651242880000|2022-04-29 14:34:40|9743.6|9733.6|9743.1|9733.1|9743.6|9733.6|9741.1|9731.1|10
1651242890000|2022-04-29 14:34:50|9742.4|9732.4|9741.6|9731.6|9742.4|9732.4|9741.6|9731.6|6
1651242900000|2022-04-29 14:35:00|9741.4|9731.4|9741.9|9731.9|9742.1|9732.1|9741.1|9731.1|4
1651242910000|2022-04-29 14:35:10|9741.4|9731.4|9741.1|9731.1|9741.9|9731.9|9740.9|9730.9|5
1651242930000|2022-04-29 14:35:30|9740.6|9730.6|9740.6|9730.6|9740.6|9730.6|9740.6|9730.6|1
1651242940000|2022-04-29 14:35:40|9740.9|9730.9|9747.6|9737.6|9750.4|9740.4|9740.9|9730.9|18
1651242950000|2022-04-29 14:35:50|9747.9|9737.9|9747.4|9737.4|9748.4|9738.4|9746.9|9736.9|12
1651242960000|2022-04-29 14:36:00|9747.1|9737.1|9748.4|9738.4|9748.6|9738.6|9747.1|9737.1|8
1651242970000|2022-04-29 14:36:10|9748.6|9738.6|9746.6|9736.6|9748.6|9738.6|9746.6|9736.6|7
1651242980000|2022-04-29 14:36:20|9746.4|9736.4|9744.9|9734.9|9746.4|9736.4|9744.6|9734.6|8
1651242990000|2022-04-29 14:36:30|9744.6|9734.6|9745.4|9735.4|9745.4|9735.4|9744.1|9734.1|11
1651243000000|2022-04-29 14:36:40|9744.4|9734.4|9745.1|9735.1|9745.4|9735.4|9744.4|9734.4|10
1651243010000|2022-04-29 14:36:50|9745.4|9735.4|9743.4|9733.4|9745.4|9735.4|9743.1|9733.1|8
1651243020000|2022-04-29 14:37:00|9743.1|9733.1|9743.9|9733.9|9743.9|9733.9|9742.9|9732.9|4
1651243030000|2022-04-29 14:37:10|9742.6|9732.6|9742.1|9732.1|9742.6|9732.6|9741.9|9731.9|6
1651243040000|2022-04-29 14:37:20|9742.4|9732.4|9742.4|9732.4|9742.6|9732.6|9742.1|9732.1|5
1651243050000|2022-04-29 14:37:30|9742.6|9732.6|9741.9|9731.9|9743.6|9733.6|9741.9|9731.9|6
1651243060000|2022-04-29 14:37:40|9742.1|9732.1|9741.9|9731.9|9742.1|9732.1|9741.4|9731.4|7
1651243070000|2022-04-29 14:37:50|9741.6|9731.6|9741.4|9731.4|9741.6|9731.6|9741.4|9731.4|2
1651243080000|2022-04-29 14:38:00|9741.6|9731.6|9741.4|9731.4|9741.6|9731.6|9741.4|9731.4|2
1651243090000|2022-04-29 14:38:10|9741.6|9731.6|9744.9|9734.9|9744.9|9734.9|9741.6|9731.6|9
1651243100000|2022-04-29 14:38:20|9745.1|9735.1|9748.4|9738.4|9748.4|9738.4|9745.1|9735.1|13
1651243110000|2022-04-29 14:38:30|9748.1|9738.1|9748.4|9738.4|9748.4|9738.4|9747.9|9737.9|8
1651243120000|2022-04-29 14:38:40|9748.1|9738.1|9748.4|9738.4|9748.4|9738.4|9748.1|9738.1|2
1651243130000|2022-04-29 14:38:50|9748.6|9738.6|9746.1|9736.1|9748.6|9738.6|9746.1|9736.1|8
1651243140000|2022-04-29 14:39:00|9746.4|9736.4|9746.4|9736.4|9747.4|9737.4|9746.1|9736.1|8
1651243150000|2022-04-29 14:39:10|9746.1|9736.1|9746.1|9736.1|9746.4|9736.4|9745.6|9735.6|7
1651243160000|2022-04-29 14:39:20|9745.9|9735.9|9745.9|9735.9|9745.9|9735.9|9745.4|9735.4|4
1651243170000|2022-04-29 14:39:30|9746.6|9736.6|9746.6|9736.6|9746.6|9736.6|9746.6|9736.6|1
1651243180000|2022-04-29 14:39:40|9746.4|9736.4|9746.6|9736.6|9747.4|9737.4|9746.4|9736.4|6
1651243190000|2022-04-29 14:39:50|9746.9|9736.9|9747.6|9737.6|9748.1|9738.1|9746.9|9736.9|7
1651243200000|2022-04-29 14:40:00|9747.4|9737.4|9743.6|9733.6|9747.4|9737.4|9743.1|9733.1|16
1651243210000|2022-04-29 14:40:10|9743.4|9733.4|9746.9|9736.9|9746.9|9736.9|9742.6|9732.6|18
1651243220000|2022-04-29 14:40:20|9746.6|9736.6|9746.9|9736.9|9747.4|9737.4|9746.1|9736.1|9
1651243230000|2022-04-29 14:40:30|9746.6|9736.6|9744.9|9734.9|9746.6|9736.6|9744.9|9734.9|10
1651243240000|2022-04-29 14:40:40|9744.6|9734.6|9743.4|9733.4|9744.6|9734.6|9742.9|9732.9|9
1651243250000|2022-04-29 14:40:50|9743.6|9733.6|9741.6|9731.6|9743.6|9733.6|9741.6|9731.6|7
1651243260000|2022-04-29 14:41:00|9741.4|9731.4|9740.4|9730.4|9741.4|9731.4|9740.4|9730.4|4
1651243270000|2022-04-29 14:41:10|9740.1|9730.1|9741.1|9731.1|9741.1|9731.1|9740.1|9730.1|3
1651243280000|2022-04-29 14:41:20|9742.4|9732.4|9744.4|9734.4|9744.4|9734.4|9742.4|9732.4|7
1651243290000|2022-04-29 14:41:30|9744.1|9734.1|9744.4|9734.4|9744.9|9734.9|9744.1|9734.1|12
1651243300000|2022-04-29 14:41:40|9744.6|9734.6|9747.4|9737.4|9747.4|9737.4|9744.4|9734.4|11
1651243310000|2022-04-29 14:41:50|9747.6|9737.6|9748.9|9738.9|9748.9|9738.9|9747.6|9737.6|6
1651243320000|2022-04-29 14:42:00|9748.6|9738.6|9747.4|9737.4|9748.6|9738.6|9745.6|9735.6|12
1651243330000|2022-04-29 14:42:10|9747.1|9737.1|9744.9|9734.9|9747.4|9737.4|9744.6|9734.6|15
1651243340000|2022-04-29 14:42:20|9745.1|9735.1|9742.9|9732.9|9745.1|9735.1|9742.9|9732.9|18
1651243350000|2022-04-29 14:42:30|9742.6|9732.6|9741.6|9731.6|9742.9|9732.9|9741.6|9731.6|9
1651243360000|2022-04-29 14:42:40|9741.9|9731.9|9741.9|9731.9|9742.6|9732.6|9741.6|9731.6|4
1651243370000|2022-04-29 14:42:50|9742.1|9732.1|9741.1|9731.1|9742.6|9732.6|9741.1|9731.1|9
1651243380000|2022-04-29 14:43:00|9740.9|9730.9|9743.9|9733.9|9743.9|9733.9|9740.9|9730.9|14
1651243390000|2022-04-29 14:43:10|9744.1|9734.1|9745.1|9735.1|9745.4|9735.4|9743.4|9733.4|19
1651243400000|2022-04-29 14:43:20|9745.4|9735.4|9745.9|9735.9|9746.4|9736.4|9745.4|9735.4|10
1651243410000|2022-04-29 14:43:30|9745.6|9735.6|9745.4|9735.4|9745.6|9735.6|9745.1|9735.1|4
1651243420000|2022-04-29 14:43:40|9745.1|9735.1|9744.4|9734.4|9745.1|9735.1|9743.9|9733.9|4
1651243430000|2022-04-29 14:43:50|9744.6|9734.6|9744.6|9734.6|9744.6|9734.6|9744.4|9734.4|7
1651243440000|2022-04-29 14:44:00|9745.4|9735.4|9746.9|9736.9|9747.9|9737.9|9745.4|9735.4|11
1651243450000|2022-04-29 14:44:10|9746.6|9736.6|9746.9|9736.9|9747.1|9737.1|9746.6|9736.6|4
1651243460000|2022-04-29 14:44:20|9747.1|9737.1|9747.4|9737.4|9747.6|9737.6|9746.6|9736.6|7
1651243470000|2022-04-29 14:44:30|9747.6|9737.6|9748.6|9738.6|9748.6|9738.6|9747.1|9737.1|14
1651243480000|2022-04-29 14:44:40|9748.9|9738.9|9750.9|9740.9|9752.1|9742.1|9748.9|9738.9|14
1651243490000|2022-04-29 14:44:50|9750.6|9740.6|9748.9|9738.9|9750.6|9740.6|9748.4|9738.4|11
1651243500000|2022-04-29 14:45:00|9749.1|9739.1|9750.4|9740.4|9750.6|9740.6|9748.9|9738.9|14
1651243510000|2022-04-29 14:45:10|9750.1|9740.1|9748.6|9738.6|9750.4|9740.4|9748.6|9738.6|6
1651243520000|2022-04-29 14:45:20|9748.4|9738.4|9748.9|9738.9|9748.9|9738.9|9748.4|9738.4|3
1651243530000|2022-04-29 14:45:30|9749.1|9739.1|9748.9|9738.9|9749.4|9739.4|9748.9|9738.9|3
1651243540000|2022-04-29 14:45:40|9749.1|9739.1|9749.1|9739.1|9749.4|9739.4|9749.1|9739.1|3
1651243550000|2022-04-29 14:45:50|9749.4|9739.4|9751.6|9741.6|9751.6|9741.6|9749.4|9739.4|5
1651243560000|2022-04-29 14:46:00|9751.4|9741.4|9751.9|9741.9|9751.9|9741.9|9751.1|9741.1|5
1651243570000|2022-04-29 14:46:10|9751.6|9741.6|9751.1|9741.1|9752.1|9742.1|9751.1|9741.1|8
1651243580000|2022-04-29 14:46:20|9750.9|9740.9|9750.9|9740.9|9750.9|9740.9|9750.9|9740.9|1
1651243590000|2022-04-29 14:46:30|9750.6|9740.6|9746.9|9736.9|9750.6|9740.6|9746.9|9736.9|4
1651243600000|2022-04-29 14:46:40|9746.6|9736.6|9746.9|9736.9|9747.4|9737.4|9746.4|9736.4|10
1651243610000|2022-04-29 14:46:50|9746.6|9736.6|9746.1|9736.1|9746.6|9736.6|9746.1|9736.1|2
1651243620000|2022-04-29 14:47:00|9745.9|9735.9|9749.1|9739.1|9750.6|9740.6|9745.6|9735.6|10
1651243630000|2022-04-29 14:47:10|9748.9|9738.9|9747.9|9737.9|9748.9|9738.9|9747.9|9737.9|8
1651243640000|2022-04-29 14:47:20|9747.6|9737.6|9749.1|9739.1|9749.1|9739.1|9747.6|9737.6|4
1651243650000|2022-04-29 14:47:30|9749.6|9739.6|9749.4|9739.4|9750.6|9740.6|9749.1|9739.1|7
1651243660000|2022-04-29 14:47:40|9749.6|9739.6|9749.1|9739.1|9749.6|9739.6|9748.4|9738.4|12
1651243670000|2022-04-29 14:47:50|9748.9|9738.9|9747.9|9737.9|9749.1|9739.1|9747.9|9737.9|9
1651243680000|2022-04-29 14:48:00|9747.6|9737.6|9747.1|9737.1|9747.6|9737.6|9746.9|9736.9|5
1651243690000|2022-04-29 14:48:10|9747.4|9737.4|9747.9|9737.9|9749.1|9739.1|9747.1|9737.1|9
1651243700000|2022-04-29 14:48:20|9747.6|9737.6|9747.4|9737.4|9747.9|9737.9|9747.4|9737.4|6
1651243710000|2022-04-29 14:48:30|9747.1|9737.1|9746.1|9736.1|9747.1|9737.1|9746.1|9736.1|4
1651243720000|2022-04-29 14:48:40|9745.9|9735.9|9747.9|9737.9|9747.9|9737.9|9745.9|9735.9|3
1651243730000|2022-04-29 14:48:50|9748.4|9738.4|9746.6|9736.6|9748.6|9738.6|9746.6|9736.6|15
1651243740000|2022-04-29 14:49:00|9745.9|9735.9|9746.6|9736.6|9746.6|9736.6|9745.6|9735.6|8
1651243750000|2022-04-29 14:49:10|9746.4|9736.4|9746.4|9736.4|9746.4|9736.4|9746.1|9736.1|9
1651243760000|2022-04-29 14:49:20|9746.1|9736.1|9746.4|9736.4|9746.4|9736.4|9746.1|9736.1|2
1651243770000|2022-04-29 14:49:30|9746.6|9736.6|9746.9|9736.9|9747.4|9737.4|9746.4|9736.4|9
1651243780000|2022-04-29 14:49:40|9746.6|9736.6|9745.6|9735.6|9746.6|9736.6|9745.4|9735.4|8
1651243790000|2022-04-29 14:49:50|9745.4|9735.4|9746.4|9736.4|9746.9|9736.9|9745.1|9735.1|6
1651243800000|2022-04-29 14:50:00|9746.6|9736.6|9745.9|9735.9|9746.9|9736.9|9745.9|9735.9|10
1651243810000|2022-04-29 14:50:10|9745.6|9735.6|9745.6|9735.6|9745.9|9735.9|9744.9|9734.9|6
1651243820000|2022-04-29 14:50:20|9745.9|9735.9|9745.6|9735.6|9745.9|9735.9|9745.6|9735.6|2
1651243830000|2022-04-29 14:50:30|9745.9|9735.9|9747.6|9737.6|9747.6|9737.6|9745.9|9735.9|5
1651243840000|2022-04-29 14:50:40|9747.9|9737.9|9747.4|9737.4|9749.1|9739.1|9747.4|9737.4|11
1651243850000|2022-04-29 14:50:50|9747.6|9737.6|9748.4|9738.4|9749.1|9739.1|9747.6|9737.6|11
1651243860000|2022-04-29 14:51:00|9747.9|9737.9|9746.9|9736.9|9749.6|9739.6|9746.9|9736.9|11
1651243870000|2022-04-29 14:51:10|9746.6|9736.6|9746.1|9736.1|9746.6|9736.6|9745.4|9735.4|15
1651243880000|2022-04-29 14:51:20|9745.6|9735.6|9746.1|9736.1|9746.1|9736.1|9745.1|9735.1|10
1651243890000|2022-04-29 14:51:30|9745.9|9735.9|9745.6|9735.6|9745.9|9735.9|9745.6|9735.6|2
1651243900000|2022-04-29 14:51:40|9746.1|9736.1|9743.6|9733.6|9746.9|9736.9|9743.6|9733.6|8
1651243910000|2022-04-29 14:51:50|9743.9|9733.9|9744.4|9734.4|9744.4|9734.4|9742.1|9732.1|11
1651243920000|2022-04-29 14:52:00|9743.4|9733.4|9742.1|9732.1|9743.6|9733.6|9742.1|9732.1|6
1651243930000|2022-04-29 14:52:10|9741.9|9731.9|9740.4|9730.4|9742.1|9732.1|9740.4|9730.4|12
1651243940000|2022-04-29 14:52:20|9739.6|9729.6|9742.1|9732.1|9742.4|9732.4|9739.6|9729.6|8
1651243950000|2022-04-29 14:52:30|9742.4|9732.4|9742.1|9732.1|9742.4|9732.4|9742.1|9732.1|6
1651243960000|2022-04-29 14:52:40|9742.4|9732.4|9741.1|9731.1|9742.4|9732.4|9741.1|9731.1|6
1651243970000|2022-04-29 14:52:50|9741.4|9731.4|9744.1|9734.1|9744.4|9734.4|9741.1|9731.1|10
1651243980000|2022-04-29 14:53:00|9743.4|9733.4|9742.9|9732.9|9743.4|9733.4|9742.6|9732.6|4
1651243990000|2022-04-29 14:53:10|9742.6|9732.6|9740.9|9730.9|9742.9|9732.9|9740.6|9730.6|8
1651244000000|2022-04-29 14:53:20|9741.1|9731.1|9740.6|9730.6|9741.1|9731.1|9740.6|9730.6|2
1651244010000|2022-04-29 14:53:30|9740.4|9730.4|9740.6|9730.6|9741.1|9731.1|9740.4|9730.4|4
1651244020000|2022-04-29 14:53:40|9740.9|9730.9|9740.4|9730.4|9740.9|9730.9|9740.4|9730.4|3
1651244030000|2022-04-29 14:53:50|9740.6|9730.6|9741.9|9731.9|9742.1|9732.1|9740.4|9730.4|4
1651244040000|2022-04-29 14:54:00|9741.6|9731.6|9742.1|9732.1|9742.1|9732.1|9741.6|9731.6|9
1651244050000|2022-04-29 14:54:10|9741.9|9731.9|9742.9|9732.9|9743.1|9733.1|9741.9|9731.9|9
1651244060000|2022-04-29 14:54:20|9743.1|9733.1|9749.4|9739.4|9749.4|9739.4|9743.1|9733.1|10
1651244070000|2022-04-29 14:54:30|9751.1|9741.1|9754.4|9744.4|9754.6|9744.6|9751.1|9741.1|5
1651244080000|2022-04-29 14:54:40|9754.6|9744.6|9757.1|9747.1|9757.4|9747.4|9754.4|9744.4|7
1651244090000|2022-04-29 14:54:50|9757.4|9747.4|9756.1|9746.1|9757.4|9747.4|9755.9|9745.9|13
1651244100000|2022-04-29 14:55:00|9755.9|9745.9|9751.4|9741.4|9755.9|9745.9|9751.1|9741.1|15
1651244110000|2022-04-29 14:55:10|9752.4|9742.4|9752.9|9742.9|9753.4|9743.4|9747.4|9737.4|26
1651244120000|2022-04-29 14:55:20|9753.1|9743.1|9752.1|9742.1|9753.4|9743.4|9751.3|9741.3|14
1651244130000|2022-04-29 14:55:30|9751.9|9741.9|9751.9|9741.9|9752.4|9742.4|9751.6|9741.6|6
1651244140000|2022-04-29 14:55:40|9751.6|9741.6|9749.1|9739.1|9751.9|9741.9|9748.9|9738.9|8
1651244150000|2022-04-29 14:55:50|9749.4|9739.4|9750.9|9740.9|9752.6|9742.6|9749.1|9739.1|12
1651244160000|2022-04-29 14:56:00|9750.1|9740.1|9756.4|9746.4|9756.4|9746.4|9750.1|9740.1|16
1651244170000|2022-04-29 14:56:10|9755.9|9745.9|9754.6|9744.6|9756.4|9746.4|9754.6|9744.6|17
1651244180000|2022-04-29 14:56:20|9754.4|9744.4|9755.1|9745.1|9755.4|9745.4|9752.9|9742.9|13
1651244190000|2022-04-29 14:56:30|9754.4|9744.4|9754.1|9744.1|9754.9|9744.9|9752.6|9742.6|14
1651244200000|2022-04-29 14:56:40|9753.9|9743.9|9753.9|9743.9|9754.6|9744.6|9753.4|9743.4|16
1651244210000|2022-04-29 14:56:50|9755.6|9745.6|9752.9|9742.9|9755.6|9745.6|9751.9|9741.9|12
1651244220000|2022-04-29 14:57:00|9753.1|9743.1|9750.9|9740.9|9753.1|9743.1|9749.9|9739.9|16
1651244230000|2022-04-29 14:57:10|9750.6|9740.6|9750.1|9740.1|9750.6|9740.6|9749.6|9739.6|9
1651244240000|2022-04-29 14:57:20|9749.9|9739.9|9750.9|9740.9|9750.9|9740.9|9749.4|9739.4|12
1651244250000|2022-04-29 14:57:30|9751.1|9741.1|9752.9|9742.9|9754.1|9744.1|9751.1|9741.1|15
1651244260000|2022-04-29 14:57:40|9752.6|9742.6|9746.4|9736.4|9752.6|9742.6|9746.4|9736.4|12
1651244270000|2022-04-29 14:57:50|9745.4|9735.4|9745.6|9735.6|9746.1|9736.1|9742.9|9732.9|13
1651244280000|2022-04-29 14:58:00|9745.1|9735.1|9746.9|9736.9|9749.4|9739.4|9744.4|9734.4|20
1651244290000|2022-04-29 14:58:10|9746.6|9736.6|9742.4|9732.4|9746.9|9736.9|9742.4|9732.4|15
1651244300000|2022-04-29 14:58:20|9741.9|9731.9|9742.1|9732.1|9743.4|9733.4|9741.4|9731.4|13
1651244310000|2022-04-29 14:58:30|9741.9|9731.9|9741.6|9731.6|9741.9|9731.9|9741.4|9731.4|7
1651244320000|2022-04-29 14:58:40|9740.9|9730.9|9742.4|9732.4|9744.9|9734.9|9740.9|9730.9|9
1651244330000|2022-04-29 14:58:50|9742.1|9732.1|9742.1|9732.1|9742.4|9732.4|9741.9|9731.9|4
1651244340000|2022-04-29 14:59:00|9741.6|9731.6|9745.1|9735.1|9745.1|9735.1|9740.9|9730.9|10
1651244350000|2022-04-29 14:59:10|9743.6|9733.6|9745.1|9735.1|9745.6|9735.6|9743.6|9733.6|19
1651244360000|2022-04-29 14:59:20|9745.4|9735.4|9747.4|9737.4|9747.4|9737.4|9745.1|9735.1|13
1651244370000|2022-04-29 14:59:30|9747.6|9737.6|9753.9|9743.9|9754.1|9744.1|9747.6|9737.6|20
1651244380000|2022-04-29 14:59:40|9754.4|9744.4|9755.1|9745.1|9755.6|9745.6|9753.6|9743.6|10
1651244390000|2022-04-29 14:59:50|9755.4|9745.4|9752.4|9742.4|9755.9|9745.9|9752.4|9742.4|9
1651244400000|2022-04-29 15:00:00|9751.9|9741.9|9749.9|9739.9|9753.4|9743.4|9749.1|9739.1|15
1651244410000|2022-04-29 15:00:10|9750.1|9740.1|9753.9|9743.9|9753.9|9743.9|9750.1|9740.1|13
1651244420000|2022-04-29 15:00:20|9753.6|9743.6|9752.9|9742.9|9753.6|9743.6|9752.4|9742.4|8
1651244430000|2022-04-29 15:00:30|9752.4|9742.4|9752.4|9742.4|9752.6|9742.6|9752.4|9742.4|3
1651244440000|2022-04-29 15:00:40|9752.6|9742.6|9750.1|9740.1|9752.9|9742.9|9749.4|9739.4|11
1651244450000|2022-04-29 15:00:50|9749.6|9739.6|9749.9|9739.9|9750.1|9740.1|9749.4|9739.4|13
1651244460000|2022-04-29 15:01:00|9749.1|9739.1|9744.6|9734.6|9749.1|9739.1|9744.4|9734.4|13
1651244470000|2022-04-29 15:01:10|9744.4|9734.4|9741.9|9731.9|9744.6|9734.6|9741.9|9731.9|16
1651244480000|2022-04-29 15:01:20|9741.6|9731.6|9741.6|9731.6|9741.9|9731.9|9741.4|9731.4|6
1651244490000|2022-04-29 15:01:30|9741.9|9731.9|9741.9|9731.9|9741.9|9731.9|9741.9|9731.9|1
1651244500000|2022-04-29 15:01:40|9741.4|9731.4|9740.9|9730.9|9741.4|9731.4|9740.9|9730.9|2
1651244510000|2022-04-29 15:01:50|9741.1|9731.1|9744.6|9734.6|9744.6|9734.6|9741.1|9731.1|5
1651244520000|2022-04-29 15:02:00|9744.9|9734.9|9743.9|9733.9|9745.9|9735.9|9743.6|9733.6|15
1651244530000|2022-04-29 15:02:10|9743.6|9733.6|9742.4|9732.4|9746.6|9736.6|9742.4|9732.4|19
1651244540000|2022-04-29 15:02:20|9742.1|9732.1|9743.9|9733.9|9744.1|9734.1|9741.4|9731.4|19
1651244550000|2022-04-29 15:02:30|9744.1|9734.1|9745.9|9735.9|9746.9|9736.9|9744.1|9734.1|15
1651244560000|2022-04-29 15:02:40|9745.6|9735.6|9744.9|9734.9|9746.1|9736.1|9743.9|9733.9|17
1651244570000|2022-04-29 15:02:50|9745.1|9735.1|9747.6|9737.6|9748.1|9738.1|9744.9|9734.9|12
1651244580000|2022-04-29 15:03:00|9747.4|9737.4|9744.9|9734.9|9747.4|9737.4|9744.9|9734.9|16
1651244590000|2022-04-29 15:03:10|9744.6|9734.6|9742.9|9732.9|9745.4|9735.4|9742.9|9732.9|13
1651244600000|2022-04-29 15:03:20|9742.6|9732.6|9742.9|9732.9|9743.4|9733.4|9742.6|9732.6|16
1651244610000|2022-04-29 15:03:30|9742.4|9732.4|9742.6|9732.6|9743.4|9733.4|9741.6|9731.6|11
1651244620000|2022-04-29 15:03:40|9742.4|9732.4|9742.4|9732.4|9742.4|9732.4|9741.4|9731.4|7
1651244630000|2022-04-29 15:03:50|9741.6|9731.6|9741.1|9731.1|9741.9|9731.9|9741.1|9731.1|7
1651244640000|2022-04-29 15:04:00|9740.9|9730.9|9740.9|9730.9|9740.9|9730.9|9740.9|9730.9|1
1651244650000|2022-04-29 15:04:10|9741.1|9731.1|9741.1|9731.1|9741.6|9731.6|9741.1|9731.1|5
1651244670000|2022-04-29 15:04:30|9741.4|9731.4|9740.9|9730.9|9741.6|9731.6|9740.9|9730.9|10
1651244680000|2022-04-29 15:04:40|9740.6|9730.6|9742.4|9732.4|9742.9|9732.9|9740.6|9730.6|6
1651244690000|2022-04-29 15:04:50|9742.9|9732.9|9746.1|9736.1|9746.1|9736.1|9742.9|9732.9|5
1651244700000|2022-04-29 15:05:00|9745.9|9735.9|9746.9|9736.9|9747.9|9737.9|9745.1|9735.1|19
1651244710000|2022-04-29 15:05:10|9747.1|9737.1|9747.6|9737.6|9748.4|9738.4|9747.1|9737.1|6
1651244720000|2022-04-29 15:05:20|9747.4|9737.4|9745.9|9735.9|9747.6|9737.6|9745.6|9735.6|9
1651244730000|2022-04-29 15:05:30|9746.1|9736.1|9743.1|9733.1|9746.1|9736.1|9742.1|9732.1|21
1651244740000|2022-04-29 15:05:40|9742.6|9732.6|9745.1|9735.1|9745.4|9735.4|9742.6|9732.6|14
1651244750000|2022-04-29 15:05:50|9745.4|9735.4|9743.1|9733.1|9745.4|9735.4|9743.1|9733.1|5
1651244760000|2022-04-29 15:06:00|9742.6|9732.6|9741.6|9731.6|9742.6|9732.6|9741.6|9731.6|3
1651244770000|2022-04-29 15:06:10|9743.1|9733.1|9742.9|9732.9|9745.4|9735.4|9742.4|9732.4|11
1651244780000|2022-04-29 15:06:20|9743.1|9733.1|9744.6|9734.6|9745.1|9735.1|9742.6|9732.6|11
1651244790000|2022-04-29 15:06:30|9744.4|9734.4|9742.6|9732.6|9744.6|9734.6|9742.6|9732.6|10
1651244800000|2022-04-29 15:06:40|9742.4|9732.4|9742.1|9732.1|9742.4|9732.4|9741.9|9731.9|4
1651244810000|2022-04-29 15:06:50|9741.9|9731.9|9740.6|9730.6|9742.1|9732.1|9740.4|9730.4|7
1651244830000|2022-04-29 15:07:10|9740.4|9730.4|9740.9|9730.9|9741.4|9731.4|9740.4|9730.4|7
1651244840000|2022-04-29 15:07:20|9741.1|9731.1|9736.4|9726.4|9741.1|9731.1|9736.4|9726.4|5
1651244850000|2022-04-29 15:07:30|9735.9|9725.9|9735.9|9725.9|9735.9|9725.9|9735.9|9725.9|1
1651244860000|2022-04-29 15:07:40|9735.6|9725.6|9735.6|9725.6|9735.6|9725.6|9735.6|9725.6|1
1651244870000|2022-04-29 15:07:50|9736.4|9726.4|9738.1|9728.1|9738.9|9728.9|9735.9|9725.9|10
1651244880000|2022-04-29 15:08:00|9738.4|9728.4|9735.9|9725.9|9738.4|9728.4|9735.9|9725.9|9
1651244890000|2022-04-29 15:08:10|9735.4|9725.4|9737.9|9727.9|9737.9|9727.9|9735.4|9725.4|7
1651244900000|2022-04-29 15:08:20|9738.1|9728.1|9738.1|9728.1|9738.4|9728.4|9737.4|9727.4|12
1651244910000|2022-04-29 15:08:30|9737.9|9727.9|9736.1|9726.1|9737.9|9727.9|9735.4|9725.4|12
1651244920000|2022-04-29 15:08:40|9735.9|9725.9|9735.6|9725.6|9736.1|9726.1|9735.6|9725.6|6
1651244930000|2022-04-29 15:08:50|9735.4|9725.4|9736.4|9726.4|9737.1|9727.1|9735.4|9725.4|12
1651244940000|2022-04-29 15:09:00|9736.1|9726.1|9735.9|9725.9|9736.6|9726.6|9735.9|9725.9|8
1651244950000|2022-04-29 15:09:10|9735.6|9725.6|9735.1|9725.1|9735.6|9725.6|9735.1|9725.1|2
1651244960000|2022-04-29 15:09:20|9736.6|9726.6|9736.4|9726.4|9736.6|9726.6|9736.4|9726.4|2
1651244970000|2022-04-29 15:09:30|9736.6|9726.6|9735.9|9725.9|9736.6|9726.6|9735.6|9725.6|8
1651244980000|2022-04-29 15:09:40|9736.1|9726.1|9735.6|9725.6|9736.1|9726.1|9735.6|9725.6|2
1651244990000|2022-04-29 15:09:50|9735.1|9725.1|9734.6|9724.6|9735.1|9725.1|9734.1|9724.1|5
1651245000000|2022-04-29 15:10:00|9735.1|9725.1|9737.6|9727.6|9742.4|9732.4|9735.1|9725.1|12
1651245010000|2022-04-29 15:10:10|9737.1|9727.1|9736.9|9726.9|9737.1|9727.1|9735.9|9725.9|14
1651245020000|2022-04-29 15:10:20|9736.6|9726.6|9736.1|9726.1|9736.9|9726.9|9736.1|9726.1|4
1651245030000|2022-04-29 15:10:30|9735.9|9725.9|9735.6|9725.6|9736.1|9726.1|9735.6|9725.6|5
1651245040000|2022-04-29 15:10:40|9734.9|9724.9|9734.6|9724.6|9734.9|9724.9|9730.1|9720.1|18
1651245050000|2022-04-29 15:10:50|9734.1|9724.1|9730.1|9720.1|9734.1|9724.1|9730.1|9720.1|13
1651245060000|2022-04-29 15:11:00|9729.4|9719.4|9731.6|9721.6|9732.4|9722.4|9729.4|9719.4|12
1651245070000|2022-04-29 15:11:10|9731.1|9721.1|9730.9|9720.9|9732.6|9722.6|9730.9|9720.9|13
1651245080000|2022-04-29 15:11:20|9731.1|9721.1|9732.9|9722.9|9733.4|9723.4|9731.1|9721.1|12
1651245090000|2022-04-29 15:11:30|9732.4|9722.4|9731.6|9721.6|9732.4|9722.4|9731.6|9721.6|3
1651245100000|2022-04-29 15:11:40|9731.9|9721.9|9730.1|9720.1|9731.9|9721.9|9730.1|9720.1|10
1651245110000|2022-04-29 15:11:50|9730.6|9720.6|9731.9|9721.9|9732.1|9722.1|9730.6|9720.6|6
1651245120000|2022-04-29 15:12:00|9731.4|9721.4|9731.6|9721.6|9732.1|9722.1|9730.4|9720.4|11
1651245130000|2022-04-29 15:12:10|9730.9|9720.9|9733.1|9723.1|9733.6|9723.6|9730.9|9720.9|10
1651245140000|2022-04-29 15:12:20|9732.9|9722.9|9730.9|9720.9|9732.9|9722.9|9730.9|9720.9|6
1651245150000|2022-04-29 15:12:30|9731.1|9721.1|9731.9|9721.9|9732.4|9722.4|9730.9|9720.9|10
1651245160000|2022-04-29 15:12:40|9731.4|9721.4|9733.4|9723.4|9734.1|9724.1|9730.1|9720.1|10
1651245170000|2022-04-29 15:12:50|9734.1|9724.1|9731.9|9721.9|9734.1|9724.1|9731.9|9721.9|6
1651245180000|2022-04-29 15:13:00|9731.6|9721.6|9729.6|9719.6|9731.6|9721.6|9729.6|9719.6|6
1651245190000|2022-04-29 15:13:10|9729.1|9719.1|9732.1|9722.1|9732.1|9722.1|9729.1|9719.1|6
1651245200000|2022-04-29 15:13:20|9731.9|9721.9|9731.9|9721.9|9731.9|9721.9|9731.9|9721.9|1
1651245210000|2022-04-29 15:13:30|9732.1|9722.1|9731.9|9721.9|9732.1|9722.1|9730.4|9720.4|4
1651245220000|2022-04-29 15:13:40|9731.1|9721.1|9731.1|9721.1|9731.9|9721.9|9731.1|9721.1|9
1651245230000|2022-04-29 15:13:50|9730.9|9720.9|9732.4|9722.4|9732.9|9722.9|9730.9|9720.9|6
1651245240000|2022-04-29 15:14:00|9732.6|9722.6|9733.1|9723.1|9733.1|9723.1|9732.6|9722.6|3
1651245250000|2022-04-29 15:14:10|9732.9|9722.9|9730.9|9720.9|9732.9|9722.9|9730.1|9720.1|9
1651245260000|2022-04-29 15:14:20|9731.1|9721.1|9732.9|9722.9|9732.9|9722.9|9731.1|9721.1|3
1651245270000|2022-04-29 15:14:30|9733.1|9723.1|9735.6|9725.6|9735.6|9725.6|9733.1|9723.1|5
1651245280000|2022-04-29 15:14:40|9735.4|9725.4|9740.4|9730.4|9741.1|9731.1|9735.4|9725.4|10
1651245290000|2022-04-29 15:14:50|9739.9|9729.9|9743.4|9733.4|9743.4|9733.4|9738.9|9728.9|15
1651245300000|2022-04-29 15:15:00|9743.1|9733.1|9739.9|9729.9|9743.1|9733.1|9739.9|9729.9|17
1651245310000|2022-04-29 15:15:10|9739.6|9729.6|9739.1|9729.1|9739.9|9729.9|9735.4|9725.4|11
1651245320000|2022-04-29 15:15:20|9739.4|9729.4|9741.4|9731.4|9741.4|9731.4|9739.4|9729.4|9
1651245330000|2022-04-29 15:15:30|9741.1|9731.1|9740.1|9730.1|9741.1|9731.1|9740.1|9730.1|5
1651245340000|2022-04-29 15:15:40|9739.6|9729.6|9739.9|9729.9|9739.9|9729.9|9739.4|9729.4|6
1651245350000|2022-04-29 15:15:50|9741.1|9731.1|9739.9|9729.9|9741.1|9731.1|9739.9|9729.9|3
1651245360000|2022-04-29 15:16:00|9740.1|9730.1|9745.4|9735.4|9746.4|9736.4|9740.1|9730.1|11
1651245370000|2022-04-29 15:16:10|9745.1|9735.1|9745.4|9735.4|9745.4|9735.4|9744.6|9734.6|11
1651245380000|2022-04-29 15:16:20|9745.9|9735.9|9747.6|9737.6|9748.1|9738.1|9745.9|9735.9|5
1651245390000|2022-04-29 15:16:30|9747.4|9737.4|9747.6|9737.6|9747.6|9737.6|9746.6|9736.6|5
1651245400000|2022-04-29 15:16:40|9747.4|9737.4|9748.6|9738.6|9750.9|9740.9|9747.4|9737.4|13
1651245410000|2022-04-29 15:16:50|9748.4|9738.4|9747.6|9737.6|9748.4|9738.4|9747.4|9737.4|5
1651245420000|2022-04-29 15:17:00|9747.9|9737.9|9747.4|9737.4|9747.9|9737.9|9746.4|9736.4|11
1651245430000|2022-04-29 15:17:10|9746.9|9736.9|9747.1|9737.1|9748.1|9738.1|9746.9|9736.9|9
1651245440000|2022-04-29 15:17:20|9747.4|9737.4|9748.6|9738.6|9750.4|9740.4|9747.4|9737.4|5
1651245450000|2022-04-29 15:17:30|9748.4|9738.4|9746.6|9736.6|9748.4|9738.4|9746.6|9736.6|4
1651245460000|2022-04-29 15:17:40|9746.9|9736.9|9749.6|9739.6|9749.6|9739.6|9746.9|9736.9|8
1651245470000|2022-04-29 15:17:50|9749.4|9739.4|9749.1|9739.1|9750.4|9740.4|9749.1|9739.1|9
1651245480000|2022-04-29 15:18:00|9748.6|9738.6|9747.6|9737.6|9749.1|9739.1|9747.6|9737.6|9
1651245490000|2022-04-29 15:18:10|9746.9|9736.9|9750.4|9740.4|9750.4|9740.4|9746.9|9736.9|5
1651245500000|2022-04-29 15:18:20|9750.1|9740.1|9750.4|9740.4|9750.4|9740.4|9749.9|9739.9|7
1651245510000|2022-04-29 15:18:30|9750.6|9740.6|9750.1|9740.1|9750.6|9740.6|9750.1|9740.1|3
1651245520000|2022-04-29 15:18:40|9749.1|9739.1|9748.9|9738.9|9749.1|9739.1|9748.4|9738.4|11
1651245530000|2022-04-29 15:18:50|9749.1|9739.1|9751.4|9741.4|9751.4|9741.4|9749.1|9739.1|4
1651245540000|2022-04-29 15:19:00|9751.9|9741.9|9752.4|9742.4|9752.6|9742.6|9751.9|9741.9|14
1651245550000|2022-04-29 15:19:10|9751.9|9741.9|9751.4|9741.4|9752.4|9742.4|9750.9|9740.9|12
1651245560000|2022-04-29 15:19:20|9751.1|9741.1|9749.4|9739.4|9751.1|9741.1|9749.4|9739.4|19
1651245570000|2022-04-29 15:19:30|9749.1|9739.1|9748.1|9738.1|9749.1|9739.1|9747.9|9737.9|7
1651245580000|2022-04-29 15:19:40|9748.4|9738.4|9748.1|9738.1|9748.9|9738.9|9748.1|9738.1|7
1651245590000|2022-04-29 15:19:50|9747.9|9737.9|9745.9|9735.9|9747.9|9737.9|9745.6|9735.6|10
1651245600000|2022-04-29 15:20:00|9745.6|9735.6|9747.1|9737.1|9747.4|9737.4|9745.6|9735.6|7
1651245610000|2022-04-29 15:20:10|9746.9|9736.9|9747.1|9737.1|9747.1|9737.1|9746.1|9736.1|4
1651245620000|2022-04-29 15:20:20|9746.9|9736.9|9749.1|9739.1|9749.1|9739.1|9744.9|9734.9|10
1651245630000|2022-04-29 15:20:30|9748.9|9738.9|9752.4|9742.4|9752.4|9742.4|9747.6|9737.6|8
1651245640000|2022-04-29 15:20:40|9751.9|9741.9|9754.1|9744.1|9754.1|9744.1|9751.9|9741.9|6
1651245650000|2022-04-29 15:20:50|9753.9|9743.9|9755.6|9745.6|9755.9|9745.9|9753.4|9743.4|11
1651245660000|2022-04-29 15:21:00|9755.4|9745.4|9751.1|9741.1|9756.4|9746.4|9751.1|9741.1|11
1651245670000|2022-04-29 15:21:10|9750.9|9740.9|9750.4|9740.4|9751.6|9741.6|9749.1|9739.1|14
1651245680000|2022-04-29 15:21:20|9750.6|9740.6|9751.6|9741.6|9751.9|9741.9|9750.6|9740.6|6
1651245690000|2022-04-29 15:21:30|9751.4|9741.4|9750.6|9740.6|9751.4|9741.4|9750.6|9740.6|4
1651245700000|2022-04-29 15:21:40|9750.4|9740.4|9750.6|9740.6|9751.1|9741.1|9750.4|9740.4|8
1651245710000|2022-04-29 15:21:50|9750.4|9740.4|9749.9|9739.9|9750.4|9740.4|9749.9|9739.9|7
1651245720000|2022-04-29 15:22:00|9749.6|9739.6|9748.4|9738.4|9749.6|9739.6|9748.4|9738.4|5
1651245730000|2022-04-29 15:22:10|9749.4|9739.4|9755.9|9745.9|9756.1|9746.1|9749.4|9739.4|19
1651245740000|2022-04-29 15:22:20|9755.6|9745.6|9756.1|9746.1|9757.1|9747.1|9755.6|9745.6|8
1651245750000|2022-04-29 15:22:30|9755.9|9745.9|9759.1|9749.1|9759.4|9749.4|9755.9|9745.9|10
1651245760000|2022-04-29 15:22:40|9759.4|9749.4|9759.6|9749.6|9759.6|9749.6|9759.1|9749.1|10
1651245770000|2022-04-29 15:22:50|9759.4|9749.4|9758.9|9748.9|9759.4|9749.4|9758.9|9748.9|7
1651245780000|2022-04-29 15:23:00|9759.1|9749.1|9756.6|9746.6|9759.1|9749.1|9756.1|9746.1|12
1651245790000|2022-04-29 15:23:10|9756.4|9746.4|9753.4|9743.4|9756.4|9746.4|9753.1|9743.1|12
1651245800000|2022-04-29 15:23:20|9753.1|9743.1|9752.9|9742.9|9753.6|9743.6|9752.9|9742.9|12
1651245810000|2022-04-29 15:23:30|9753.1|9743.1|9756.4|9746.4|9757.4|9747.4|9752.9|9742.9|11
1651245820000|2022-04-29 15:23:40|9756.6|9746.6|9757.9|9747.9|9757.9|9747.9|9756.4|9746.4|5
1651245830000|2022-04-29 15:23:50|9758.1|9748.1|9758.6|9748.6|9758.6|9748.6|9758.1|9748.1|9
1651245840000|2022-04-29 15:24:00|9758.9|9748.9|9759.6|9749.6|9760.9|9750.9|9758.9|9748.9|15
1651245850000|2022-04-29 15:24:10|9759.9|9749.9|9756.6|9746.6|9761.4|9751.4|9756.4|9746.4|17
1651245860000|2022-04-29 15:24:20|9756.9|9746.9|9756.9|9746.9|9757.9|9747.9|9756.6|9746.6|10
1651245870000|2022-04-29 15:24:30|9756.6|9746.6|9759.6|9749.6|9759.6|9749.6|9756.6|9746.6|13
1651245880000|2022-04-29 15:24:40|9759.4|9749.4|9759.1|9749.1|9759.4|9749.4|9758.6|9748.6|8
1651245890000|2022-04-29 15:24:50|9758.9|9748.9|9758.9|9748.9|9759.6|9749.6|9757.1|9747.1|9
1651245900000|2022-04-29 15:25:00|9759.4|9749.4|9756.9|9746.9|9759.4|9749.4|9756.4|9746.4|16
1651245910000|2022-04-29 15:25:10|9756.6|9746.6|9758.6|9748.6|9759.1|9749.1|9756.1|9746.1|14
1651245920000|2022-04-29 15:25:20|9758.1|9748.1|9757.4|9747.4|9758.1|9748.1|9755.4|9745.4|20
1651245930000|2022-04-29 15:25:30|9757.6|9747.6|9757.6|9747.6|9757.9|9747.9|9757.1|9747.1|10
1651245940000|2022-04-29 15:25:40|9757.4|9747.4|9763.1|9753.1|9763.1|9753.1|9757.4|9747.4|11
1651245950000|2022-04-29 15:25:50|9762.9|9752.9|9758.9|9748.9|9762.9|9752.9|9758.6|9748.6|12
1651245960000|2022-04-29 15:26:00|9758.4|9748.4|9756.4|9746.4|9759.1|9749.1|9756.4|9746.4|17
1651245970000|2022-04-29 15:26:10|9756.6|9746.6|9758.9|9748.9|9759.4|9749.4|9756.4|9746.4|15
1651245980000|2022-04-29 15:26:20|9759.1|9749.1|9756.4|9746.4|9759.1|9749.1|9755.9|9745.9|7
1651245990000|2022-04-29 15:26:30|9753.4|9743.4|9750.4|9740.4|9753.4|9743.4|9749.4|9739.4|13
1651246000000|2022-04-29 15:26:40|9750.1|9740.1|9748.4|9738.4|9750.1|9740.1|9748.4|9738.4|8
1651246010000|2022-04-29 15:26:50|9748.1|9738.1|9738.6|9728.6|9748.1|9738.1|9738.6|9728.6|10
1651246020000|2022-04-29 15:27:00|9741.4|9731.4|9745.3|9735.3|9745.3|9735.3|9741.3|9731.3|15
1651246030000|2022-04-29 15:27:10|9745.4|9735.4|9745.5|9735.5|9747.3|9737.3|9745.3|9735.3|12
1651246040000|2022-04-29 15:27:20|9745.3|9735.3|9744.3|9734.3|9745.3|9735.3|9744.3|9734.3|3
1651246050000|2022-04-29 15:27:30|9744|9734|9744.8|9734.8|9746.3|9736.3|9743|9733|11
1651246060000|2022-04-29 15:27:40|9744.5|9734.5|9744.4|9734.4|9744.5|9734.5|9744.4|9734.4|2
1651246070000|2022-04-29 15:27:50|9743.4|9733.4|9741.1|9731.1|9744.6|9734.6|9740.4|9730.4|13
1651246080000|2022-04-29 15:28:00|9741.6|9731.6|9742.4|9732.4|9743.4|9733.4|9741.4|9731.4|10
1651246090000|2022-04-29 15:28:10|9742.6|9732.6|9744.4|9734.4|9744.9|9734.9|9742.4|9732.4|12
1651246100000|2022-04-29 15:28:20|9744.1|9734.1|9742.1|9732.1|9744.1|9734.1|9741.9|9731.9|11
1651246110000|2022-04-29 15:28:30|9741.9|9731.9|9746.6|9736.6|9746.6|9736.6|9741.6|9731.6|15
1651246120000|2022-04-29 15:28:40|9746.4|9736.4|9747.1|9737.1|9747.6|9737.6|9746.4|9736.4|6
1651246130000|2022-04-29 15:28:50|9746.9|9736.9|9746.9|9736.9|9747.4|9737.4|9746.9|9736.9|8
1651246140000|2022-04-29 15:29:00|9746.6|9736.6|9746.4|9736.4|9746.6|9736.6|9745.9|9735.9|9
1651246160000|2022-04-29 15:29:20|9746.9|9736.9|9746.4|9736.4|9746.9|9736.9|9746.4|9736.4|7
1651246170000|2022-04-29 15:29:30|9746.9|9736.9|9746.4|9736.4|9747.1|9737.1|9746.4|9736.4|10
1651246180000|2022-04-29 15:29:40|9746.6|9736.6|9746.1|9736.1|9746.6|9736.6|9746.1|9736.1|3
1651246190000|2022-04-29 15:29:50|9745.9|9735.9|9740.9|9730.9|9745.9|9735.9|9740.9|9730.9|16
1651246200000|2022-04-29 15:30:00|9740.6|9730.6|9737.9|9727.9|9740.6|9730.6|9737.6|9727.6|13
1651246210000|2022-04-29 15:30:10|9737.6|9727.6|9737.9|9727.9|9737.9|9727.9|9736.9|9726.9|6
1651246220000|2022-04-29 15:30:20|9738.4|9728.4|9741.4|9731.4|9741.9|9731.9|9736.9|9726.9|13
1651246230000|2022-04-29 15:30:30|9741.1|9731.1|9742.1|9732.1|9743.4|9733.4|9741.1|9731.1|23
1651246240000|2022-04-29 15:30:40|9742.4|9732.4|9741.6|9731.6|9742.4|9732.4|9741.6|9731.6|4
1651246250000|2022-04-29 15:30:50|9741.9|9731.9|9742.6|9732.6|9743.1|9733.1|9741.9|9731.9|6
1651246260000|2022-04-29 15:31:00|9742.9|9732.9|9742.9|9732.9|9742.9|9732.9|9742.1|9732.1|6
1651246270000|2022-04-29 15:31:10|9742.4|9732.4|9742.1|9732.1|9742.4|9732.4|9742.1|9732.1|2
1651246290000|2022-04-29 15:31:30|9742.6|9732.6|9745.4|9735.4|9745.9|9735.9|9742.6|9732.6|6
1651246300000|2022-04-29 15:31:40|9745.1|9735.1|9742.1|9732.1|9745.1|9735.1|9742.1|9732.1|8
1651246310000|2022-04-29 15:31:50|9741.1|9731.1|9745.6|9735.6|9745.6|9735.6|9740.4|9730.4|15
1651246320000|2022-04-29 15:32:00|9745.4|9735.4|9747.9|9737.9|9748.6|9738.6|9745.4|9735.4|12
1651246330000|2022-04-29 15:32:10|9747.6|9737.6|9746.4|9736.4|9747.6|9737.6|9746.4|9736.4|4
1651246340000|2022-04-29 15:32:20|9746.9|9736.9|9747.9|9737.9|9748.1|9738.1|9746.4|9736.4|8
1651246350000|2022-04-29 15:32:30|9748.1|9738.1|9747.4|9737.4|9748.6|9738.6|9747.4|9737.4|7
1651246360000|2022-04-29 15:32:40|9747.1|9737.1|9749.9|9739.9|9750.1|9740.1|9746.6|9736.6|5
1651246370000|2022-04-29 15:32:50|9749.4|9739.4|9749.4|9739.4|9749.4|9739.4|9748.1|9738.1|6
1651246380000|2022-04-29 15:33:00|9749.6|9739.6|9749.1|9739.1|9750.4|9740.4|9749.1|9739.1|9
1651246390000|2022-04-29 15:33:10|9749.6|9739.6|9753.4|9743.4|9753.9|9743.9|9749.4|9739.4|16
1651246420000|2022-04-29 15:33:40|9752.6|9742.6|9748.4|9738.4|9752.6|9742.6|9748.4|9738.4|6
1651246430000|2022-04-29 15:33:50|9746.4|9736.4|9747.6|9737.6|9748.1|9738.1|9746.4|9736.4|7
1651246440000|2022-04-29 15:34:00|9747.4|9737.4|9743.1|9733.1|9748.4|9738.4|9743.1|9733.1|15
1651246450000|2022-04-29 15:34:10|9743.4|9733.4|9745.4|9735.4|9746.9|9736.9|9743.4|9733.4|14
1651246460000|2022-04-29 15:34:20|9745.1|9735.1|9745.4|9735.4|9745.6|9735.6|9744.9|9734.9|11
1651246470000|2022-04-29 15:34:30|9745.6|9735.6|9742.1|9732.1|9745.6|9735.6|9742.1|9732.1|12
1651246480000|2022-04-29 15:34:40|9741.9|9731.9|9741.6|9731.6|9741.9|9731.9|9741.4|9731.4|8
1651246490000|2022-04-29 15:34:50|9740.6|9730.6|9741.4|9731.4|9741.4|9731.4|9740.6|9730.6|7
1651246500000|2022-04-29 15:35:00|9741.1|9731.1|9739.1|9729.1|9741.1|9731.1|9739.1|9729.1|9
1651246510000|2022-04-29 15:35:10|9739.4|9729.4|9746.4|9736.4|9746.4|9736.4|9739.1|9729.1|14
1651246520000|2022-04-29 15:35:20|9745.6|9735.6|9746.9|9736.9|9747.4|9737.4|9745.4|9735.4|7
1651246530000|2022-04-29 15:35:30|9746.1|9736.1|9745.4|9735.4|9746.6|9736.6|9745.1|9735.1|8
1651246540000|2022-04-29 15:35:40|9745.9|9735.9|9746.4|9736.4|9747.1|9737.1|9745.6|9735.6|9
1651246550000|2022-04-29 15:35:50|9746.1|9736.1|9745.6|9735.6|9746.1|9736.1|9745.1|9735.1|5
1651246560000|2022-04-29 15:36:00|9745.4|9735.4|9744.9|9734.9|9745.6|9735.6|9744.4|9734.4|9
1651246570000|2022-04-29 15:36:10|9745.1|9735.1|9744.4|9734.4|9748.4|9738.4|9744.1|9734.1|16
1651246580000|2022-04-29 15:36:20|9744.6|9734.6|9741.4|9731.4|9748.1|9738.1|9741.4|9731.4|10
1651246590000|2022-04-29 15:36:30|9741.1|9731.1|9742.1|9732.1|9742.1|9732.1|9741.1|9731.1|2
1651246600000|2022-04-29 15:36:40|9741.9|9731.9|9738.6|9728.6|9741.9|9731.9|9738.4|9728.4|7
1651246610000|2022-04-29 15:36:50|9738.9|9728.9|9736.6|9726.6|9739.1|9729.1|9736.6|9726.6|6
1651246620000|2022-04-29 15:37:00|9736.9|9726.9|9738.1|9728.1|9739.6|9729.6|9736.4|9726.4|12
1651246630000|2022-04-29 15:37:10|9737.9|9727.9|9738.1|9728.1|9738.4|9728.4|9737.6|9727.6|8
1651246640000|2022-04-29 15:37:20|9738.4|9728.4|9741.1|9731.1|9741.1|9731.1|9737.9|9727.9|6
1651246650000|2022-04-29 15:37:30|9741.9|9731.9|9739.4|9729.4|9741.9|9731.9|9739.4|9729.4|6
1651246660000|2022-04-29 15:37:40|9739.6|9729.6|9740.1|9730.1|9741.9|9731.9|9739.6|9729.6|12
1651246670000|2022-04-29 15:37:50|9740.6|9730.6|9739.9|9729.9|9740.6|9730.6|9739.4|9729.4|4
1651246680000|2022-04-29 15:38:00|9740.1|9730.1|9739.1|9729.1|9740.6|9730.6|9738.4|9728.4|12
1651246690000|2022-04-29 15:38:10|9740.1|9730.1|9742.6|9732.6|9742.9|9732.9|9740.1|9730.1|9
1651246700000|2022-04-29 15:38:20|9742.1|9732.1|9740.9|9730.9|9743.9|9733.9|9740.6|9730.6|19
1651246710000|2022-04-29 15:38:30|9741.4|9731.4|9741.4|9731.4|9741.9|9731.9|9740.9|9730.9|11
1651246720000|2022-04-29 15:38:40|9741.9|9731.9|9740.6|9730.6|9741.9|9731.9|9740.6|9730.6|8
1651246730000|2022-04-29 15:38:50|9740.1|9730.1|9738.9|9728.9|9740.1|9730.1|9738.9|9728.9|3
1651246740000|2022-04-29 15:39:00|9739.1|9729.1|9743.4|9733.4|9744.4|9734.4|9738.4|9728.4|17
1651246750000|2022-04-29 15:39:10|9744.9|9734.9|9746.1|9736.1|9746.6|9736.6|9744.9|9734.9|5
1651246760000|2022-04-29 15:39:20|9745.9|9735.9|9746.4|9736.4|9746.6|9736.6|9745.9|9735.9|4
1651246770000|2022-04-29 15:39:30|9746.6|9736.6|9747.1|9737.1|9747.9|9737.9|9746.6|9736.6|6
1651246780000|2022-04-29 15:39:40|9747.6|9737.6|9747.1|9737.1|9747.9|9737.9|9747.1|9737.1|5
1651246790000|2022-04-29 15:39:50|9746.9|9736.9|9746.4|9736.4|9746.9|9736.9|9746.1|9736.1|8
1651246800000|2022-04-29 15:40:00|9745.9|9735.9|9748.1|9738.1|9749.6|9739.6|9745.4|9735.4|9
1651246810000|2022-04-29 15:40:10|9748.4|9738.4|9750.1|9740.1|9750.4|9740.4|9748.4|9738.4|8
1651246820000|2022-04-29 15:40:20|9750.4|9740.4|9747.3|9737.3|9750.4|9740.4|9747.3|9737.3|6
1651246830000|2022-04-29 15:40:30|9747.4|9737.4|9748.1|9738.1|9748.1|9738.1|9747.4|9737.4|3
1651246840000|2022-04-29 15:40:40|9747.9|9737.9|9748.9|9738.9|9748.9|9738.9|9747.9|9737.9|9
1651246850000|2022-04-29 15:40:50|9748.6|9738.6|9753.4|9743.4|9753.6|9743.6|9748.6|9738.6|8
1651246860000|2022-04-29 15:41:00|9753.1|9743.1|9752.4|9742.4|9753.1|9743.1|9752.1|9742.1|13
1651246870000|2022-04-29 15:41:10|9752.1|9742.1|9759.1|9749.1|9759.1|9749.1|9752.1|9742.1|10
1651246880000|2022-04-29 15:41:20|9758.9|9748.9|9760.9|9750.9|9760.9|9750.9|9757.4|9747.4|12
1651246890000|2022-04-29 15:41:30|9760.6|9750.6|9761.4|9751.4|9761.4|9751.4|9760.6|9750.6|8
1651246900000|2022-04-29 15:41:40|9761.9|9751.9|9761.6|9751.6|9761.9|9751.9|9761.1|9751.1|7
1651246910000|2022-04-29 15:41:50|9761.1|9751.1|9762.4|9752.4|9764.6|9754.6|9761.1|9751.1|9
1651246920000|2022-04-29 15:42:00|9762.6|9752.6|9763.6|9753.6|9763.6|9753.6|9761.6|9751.6|11
1651246930000|2022-04-29 15:42:10|9763.9|9753.9|9762.4|9752.4|9764.6|9754.6|9762.1|9752.1|12
1651246940000|2022-04-29 15:42:20|9762.6|9752.6|9763.9|9753.9|9765.4|9755.4|9762.6|9752.6|7
1651246950000|2022-04-29 15:42:30|9763.6|9753.6|9761.6|9751.6|9763.6|9753.6|9761.6|9751.6|7
1651246960000|2022-04-29 15:42:40|9761.4|9751.4|9761.4|9751.4|9761.4|9751.4|9761.1|9751.1|3
1651246970000|2022-04-29 15:42:50|9762.1|9752.1|9761.9|9751.9|9762.6|9752.6|9761.6|9751.6|7
1651246980000|2022-04-29 15:43:00|9761.6|9751.6|9761.6|9751.6|9761.9|9751.9|9761.4|9751.4|5
1651246990000|2022-04-29 15:43:10|9761.4|9751.4|9761.6|9751.6|9761.9|9751.9|9761.4|9751.4|3
1651247000000|2022-04-29 15:43:20|9762.1|9752.1|9761.1|9751.1|9762.6|9752.6|9761.1|9751.1|8
1651247010000|2022-04-29 15:43:30|9760.9|9750.9|9760.9|9750.9|9761.1|9751.1|9760.1|9750.1|4
1651247020000|2022-04-29 15:43:40|9761.1|9751.1|9761.1|9751.1|9761.6|9751.6|9761.1|9751.1|3
1651247030000|2022-04-29 15:43:50|9761.9|9751.9|9761.4|9751.4|9761.9|9751.9|9761.4|9751.4|2
1651247040000|2022-04-29 15:44:00|9761.1|9751.1|9761.4|9751.4|9761.6|9751.6|9760.6|9750.6|6
1651247050000|2022-04-29 15:44:10|9761.6|9751.6|9762.4|9752.4|9763.6|9753.6|9761.1|9751.1|12
1651247060000|2022-04-29 15:44:20|9761.9|9751.9|9762.1|9752.1|9762.4|9752.4|9761.9|9751.9|9
1651247070000|2022-04-29 15:44:30|9762.4|9752.4|9761.9|9751.9|9762.6|9752.6|9761.9|9751.9|14
1651247080000|2022-04-29 15:44:40|9761.6|9751.6|9762.4|9752.4|9762.4|9752.4|9760.9|9750.9|11
1651247090000|2022-04-29 15:44:50|9761.9|9751.9|9763.4|9753.4|9763.4|9753.4|9761.6|9751.6|8
1651247100000|2022-04-29 15:45:00|9763.1|9753.1|9771.4|9761.4|9771.4|9761.4|9763.1|9753.1|11
1651247110000|2022-04-29 15:45:10|9769.4|9759.4|9772.4|9762.4|9772.4|9762.4|9767.6|9757.6|20
1651247120000|2022-04-29 15:45:20|9772.6|9762.6|9777.1|9767.1|9778.4|9768.4|9772.4|9762.4|14
1651247130000|2022-04-29 15:45:30|9777.4|9767.4|9781.9|9771.9|9781.9|9771.9|9777.1|9767.1|6
1651247140000|2022-04-29 15:45:40|9782.1|9772.1|9783.9|9773.9|9784.1|9774.1|9782.1|9772.1|11
1651247150000|2022-04-29 15:45:50|9783.6|9773.6|9783.6|9773.6|9783.6|9773.6|9783.6|9773.6|1
1651247160000|2022-04-29 15:46:00|9782.1|9772.1|9776.6|9766.6|9782.1|9772.1|9776.6|9766.6|12
1651247170000|2022-04-29 15:46:10|9776.9|9766.9|9780.9|9770.9|9781.6|9771.6|9776.1|9766.1|10
1651247180000|2022-04-29 15:46:20|9780.6|9770.6|9783.9|9773.9|9783.9|9773.9|9780.6|9770.6|7
1651247190000|2022-04-29 15:46:30|9784.4|9774.4|9784.4|9774.4|9790.9|9778.4|9784.4|9769.6|11
1651247200000|2022-04-29 15:46:40|9784|9774|9778.1|9768.1|9787|9774|9777.9|9767|11
1651247210000|2022-04-29 15:46:50|9777.8|9767.8|9781.6|9771.6|9782.1|9772.1|9777.8|9767.8|6
1651247220000|2022-04-29 15:47:00|9785.6|9765.6|9773.3|9763.3|9785.6|9767.4|9772.6|9762.6|11
1651247230000|2022-04-29 15:47:10|9773.1|9763.1|9775.6|9765.6|9777.1|9767.1|9772.9|9762.9|20
1651247240000|2022-04-29 15:47:20|9775.4|9765.4|9769.9|9759.9|9775.4|9765.4|9769.9|9759.9|14
1651247250000|2022-04-29 15:47:30|9770.1|9760.1|9772.4|9762.4|9772.4|9762.4|9769.9|9759.9|7
1651247260000|2022-04-29 15:47:40|9772.8|9762.8|9771.8|9761.8|9772.8|9762.8|9768.8|9758.8|11
1651247270000|2022-04-29 15:47:50|9771.6|9761.6|9774|9764|9774|9764|9771.4|9761.4|10
1651247280000|2022-04-29 15:48:00|9773.9|9763.9|9772.4|9762.4|9774.5|9764.5|9772.4|9762.4|7
1651247290000|2022-04-29 15:48:10|9771.8|9761.8|9773.6|9763.6|9773.6|9763.6|9771.4|9761.4|6
1651247300000|2022-04-29 15:48:20|9773.1|9763.1|9773.1|9763.1|9773.4|9763.4|9771|9761|12
1651247310000|2022-04-29 15:48:30|9773.4|9763.4|9772.1|9762.1|9773.4|9763.4|9772.1|9762.1|5
1651247320000|2022-04-29 15:48:40|9771.9|9761.9|9772.1|9762.1|9772.4|9762.4|9771.1|9761.1|6
1651247330000|2022-04-29 15:48:50|9771.9|9761.9|9771.6|9761.6|9772.1|9762.1|9770.4|9760.4|11
1651247340000|2022-04-29 15:49:00|9771.4|9761.4|9767.1|9757.1|9771.4|9761.4|9766.6|9756.6|11
1651247350000|2022-04-29 15:49:10|9766.9|9756.9|9765.4|9755.4|9766.9|9756.9|9764.6|9754.6|10
1651247360000|2022-04-29 15:49:20|9765.1|9755.1|9771.4|9761.4|9771.4|9761.4|9765.1|9755.1|14
1651247370000|2022-04-29 15:49:30|9770.4|9760.4|9766.6|9756.6|9770.4|9760.4|9766.1|9756.1|6
1651247380000|2022-04-29 15:49:40|9766.9|9756.9|9767.6|9757.6|9767.6|9757.6|9766.6|9756.6|4
1651247390000|2022-04-29 15:49:50|9768.1|9758.1|9767.4|9757.4|9769.4|9759.4|9766.8|9756.8|12
1651247400000|2022-04-29 15:50:00|9768.1|9758.1|9770.1|9760.1|9770.4|9760.4|9768.1|9758.1|15
1651247410000|2022-04-29 15:50:10|9770.4|9760.4|9771.4|9761.4|9771.6|9761.6|9769.9|9759.9|12
1651247420000|2022-04-29 15:50:20|9771.1|9761.1|9771.4|9761.4|9771.6|9761.6|9770.1|9760.1|13
1651247430000|2022-04-29 15:50:30|9771.6|9761.6|9775.6|9765.6|9775.9|9765.9|9771.6|9761.6|18
1651247440000|2022-04-29 15:50:40|9775.4|9765.4|9776.4|9766.4|9776.6|9766.6|9775.4|9765.4|12
1651247450000|2022-04-29 15:50:50|9776.9|9766.9|9779.4|9769.4|9779.4|9769.4|9775.9|9765.9|10
1651247460000|2022-04-29 15:51:00|9779.1|9769.1|9778.4|9768.4|9779.1|9769.1|9777.9|9767.9|7
1651247470000|2022-04-29 15:51:10|9778.9|9768.9|9778.4|9768.4|9778.9|9768.9|9778.4|9768.4|2
1651247480000|2022-04-29 15:51:20|9778.6|9768.6|9778.6|9768.6|9778.6|9768.6|9778.4|9768.4|7
1651247490000|2022-04-29 15:51:30|9778.9|9768.9|9782.1|9772.1|9782.6|9772.6|9778.4|9768.4|11
1651247500000|2022-04-29 15:51:40|9782.4|9772.4|9782.9|9772.9|9782.9|9772.9|9782.4|9772.4|7
1651247510000|2022-04-29 15:51:50|9783.1|9773.1|9782.9|9772.9|9783.6|9773.6|9782.9|9772.9|8
1651247520000|2022-04-29 15:52:00|9783.1|9773.1|9783.9|9773.9|9784.1|9774.1|9783.1|9773.1|8
1651247530000|2022-04-29 15:52:10|9784.1|9774.1|9783.9|9773.9|9784.4|9774.4|9783.4|9773.4|6
1651247540000|2022-04-29 15:52:20|9782.6|9772.6|9781.6|9771.6|9782.9|9772.9|9781.4|9771.4|9
1651247550000|2022-04-29 15:52:30|9781.9|9771.9|9784.4|9774.4|9784.4|9774.4|9781.9|9771.9|8
1651247560000|2022-04-29 15:52:40|9784.1|9774.1|9784.4|9774.4|9785.1|9775.1|9783.4|9773.4|8
1651247570000|2022-04-29 15:52:50|9783.6|9773.6|9781.9|9771.9|9783.6|9773.6|9781.6|9771.6|9
1651247580000|2022-04-29 15:53:00|9781.6|9771.6|9780.4|9770.4|9781.9|9771.9|9780.1|9770.1|9
1651247590000|2022-04-29 15:53:10|9781.4|9771.4|9780.4|9770.4|9781.4|9771.4|9779.6|9769.6|8
1651247600000|2022-04-29 15:53:20|9780.6|9770.6|9784.1|9774.1|9784.1|9774.1|9780.6|9770.6|7
1651247610000|2022-04-29 15:53:30|9784.4|9774.4|9785.6|9775.6|9785.6|9775.6|9784.4|9774.4|4
1651247620000|2022-04-29 15:53:40|9785.9|9775.9|9786.1|9776.1|9786.1|9776.1|9785.9|9775.9|4
1651247630000|2022-04-29 15:53:50|9785.9|9775.9|9787.1|9777.1|9787.1|9777.1|9785.1|9775.1|8
1651247640000|2022-04-29 15:54:00|9786.9|9776.9|9786.9|9776.9|9788.9|9778.9|9786.4|9776.4|19
1651247650000|2022-04-29 15:54:10|9786.1|9776.1|9787.9|9777.9|9788.1|9778.1|9785.6|9775.6|11
1651247660000|2022-04-29 15:54:20|9787.6|9777.6|9786.6|9776.6|9787.6|9777.6|9786.4|9776.4|5
1651247670000|2022-04-29 15:54:30|9786.9|9776.9|9788.9|9778.9|9788.9|9778.9|9786.9|9776.9|5
1651247680000|2022-04-29 15:54:40|9788.4|9778.4|9788.4|9778.4|9789.4|9779.4|9788.4|9778.4|5
1651247690000|2022-04-29 15:54:50|9788.1|9778.1|9788.4|9778.4|9789.4|9779.4|9787.9|9777.9|7
1651247700000|2022-04-29 15:55:00|9787.9|9777.9|9787.1|9777.1|9788.6|9778.6|9786.6|9776.6|12
1651247710000|2022-04-29 15:55:10|9786.9|9776.9|9786.1|9776.1|9787.1|9777.1|9785.4|9775.4|11
1651247720000|2022-04-29 15:55:20|9785.9|9775.9|9783.9|9773.9|9786.4|9776.4|9783.1|9773.1|21
1651247730000|2022-04-29 15:55:30|9783.1|9773.1|9778.9|9768.9|9783.1|9773.1|9778.9|9768.9|17
1651247740000|2022-04-29 15:55:40|9778.4|9768.4|9771.6|9761.6|9778.4|9768.4|9771.6|9761.6|16
1651247750000|2022-04-29 15:55:50|9771.4|9761.4|9775.1|9765.1|9777.4|9767.4|9770.6|9760.6|16
1651247760000|2022-04-29 15:56:00|9775.4|9765.4|9775.6|9765.6|9776.4|9766.4|9773.1|9763.1|19
1651247770000|2022-04-29 15:56:10|9775.9|9765.9|9775.9|9765.9|9776.4|9766.4|9775.4|9765.4|12
1651247780000|2022-04-29 15:56:20|9776.1|9766.1|9780.1|9770.1|9781.1|9771.1|9776.1|9766.1|17
1651247790000|2022-04-29 15:56:30|9779.9|9769.9|9777.9|9767.9|9780.6|9770.6|9777.9|9767.9|10
1651247800000|2022-04-29 15:56:40|9777.6|9767.6|9776.4|9766.4|9777.6|9767.6|9775.6|9765.6|13
1651247810000|2022-04-29 15:56:50|9776.6|9766.6|9775.9|9765.9|9776.6|9766.6|9775.4|9765.4|6
1651247820000|2022-04-29 15:57:00|9775.6|9765.6|9775.1|9765.1|9775.6|9765.6|9774.4|9764.4|8
1651247830000|2022-04-29 15:57:10|9775.4|9765.4|9774.6|9764.6|9776.6|9766.6|9774.6|9764.6|16
1651247840000|2022-04-29 15:57:20|9774.4|9764.4|9772.6|9762.6|9774.4|9764.4|9772.6|9762.6|7
1651247850000|2022-04-29 15:57:30|9772.9|9762.9|9775.6|9765.6|9776.6|9766.6|9772.9|9762.9|12
1651247860000|2022-04-29 15:57:40|9775.4|9765.4|9775.6|9765.6|9775.6|9765.6|9775.1|9765.1|9
1651247870000|2022-04-29 15:57:50|9775.9|9765.9|9775.1|9765.1|9776.1|9766.1|9774.1|9764.1|13
1651247880000|2022-04-29 15:58:00|9774.9|9764.9|9774.6|9764.6|9774.9|9764.9|9773.9|9763.9|12
1651247890000|2022-04-29 15:58:10|9774.4|9764.4|9774.1|9764.1|9774.6|9764.6|9773.9|9763.9|6
1651247900000|2022-04-29 15:58:20|9773.6|9763.6|9773.6|9763.6|9774.4|9764.4|9773.4|9763.4|10
1651247910000|2022-04-29 15:58:30|9773.4|9763.4|9771.4|9761.4|9773.4|9763.4|9770.9|9760.9|16
1651247920000|2022-04-29 15:58:40|9770.6|9760.6|9771.4|9761.4|9771.6|9761.6|9770.4|9760.4|12
1651247930000|2022-04-29 15:58:50|9771.1|9761.1|9769.4|9759.4|9771.4|9761.4|9769.1|9759.1|13
1651247940000|2022-04-29 15:59:00|9769.6|9759.6|9768.4|9758.4|9770.1|9760.1|9767.9|9757.9|12
1651247950000|2022-04-29 15:59:10|9768.1|9758.1|9767.6|9757.6|9768.4|9758.4|9767.6|9757.6|8
1651247960000|2022-04-29 15:59:20|9768.1|9758.1|9767.9|9757.9|9768.9|9758.9|9767.9|9757.9|7
1651247970000|2022-04-29 15:59:30|9767.6|9757.6|9767.1|9757.1|9767.6|9757.6|9766.4|9756.4|9
1651247980000|2022-04-29 15:59:40|9766.9|9756.9|9766.4|9756.4|9767.1|9757.1|9766.4|9756.4|8
1651247990000|2022-04-29 15:59:50|9766.6|9756.6|9771.6|9761.6|9772.1|9762.1|9766.6|9756.6|12
1651248000000|2022-04-29 16:00:00|9771.4|9761.4|9770.1|9760.1|9771.6|9761.6|9769.9|9759.9|17
1651248010000|2022-04-29 16:00:10|9769.9|9759.9|9768.6|9758.6|9769.9|9759.9|9767.4|9757.4|7
1651248020000|2022-04-29 16:00:20|9768.9|9758.9|9767.6|9757.6|9769.1|9759.1|9767.4|9757.4|8
1651248030000|2022-04-29 16:00:30|9767.4|9757.4|9766.1|9756.1|9767.4|9757.4|9765.4|9755.4|13
1651248040000|2022-04-29 16:00:40|9765.9|9755.9|9762.6|9752.6|9765.9|9755.9|9762.6|9752.6|14
1651248050000|2022-04-29 16:00:50|9763.1|9753.1|9765.9|9755.9|9765.9|9755.9|9762.9|9752.9|8
1651248060000|2022-04-29 16:01:00|9766.1|9756.1|9768.6|9758.6|9768.6|9758.6|9765.6|9755.6|7
1651248070000|2022-04-29 16:01:10|9767.6|9757.6|9766.9|9756.9|9767.9|9757.9|9766.1|9756.1|11
1651248080000|2022-04-29 16:01:20|9768.6|9758.6|9768.4|9758.4|9769.3|9759.3|9767.1|9757.1|18
1651248090000|2022-04-29 16:01:30|9768.1|9758.1|9767.6|9757.6|9768.4|9758.4|9767.4|9757.4|5
1651248100000|2022-04-29 16:01:40|9767.9|9757.9|9767.9|9757.9|9767.9|9757.9|9767.9|9757.9|1
1651248110000|2022-04-29 16:01:50|9767.6|9757.6|9768.4|9758.4|9768.4|9758.4|9767.6|9757.6|7
1651248120000|2022-04-29 16:02:00|9768.6|9758.6|9765.4|9755.4|9768.6|9758.6|9764.9|9754.9|15
1651248130000|2022-04-29 16:02:10|9766.1|9756.1|9766.4|9756.4|9766.6|9756.6|9766.1|9756.1|5
1651248140000|2022-04-29 16:02:20|9766.6|9756.6|9765.6|9755.6|9766.6|9756.6|9764.6|9754.6|7
1651248150000|2022-04-29 16:02:30|9764.6|9754.6|9763.6|9753.6|9765.6|9755.6|9763.6|9753.6|5
1651248160000|2022-04-29 16:02:40|9763.4|9753.4|9761.1|9751.1|9763.4|9753.4|9760.1|9750.1|12
1651248170000|2022-04-29 16:02:50|9761.4|9751.4|9758.4|9748.4|9761.6|9751.6|9758.4|9748.4|11
1651248180000|2022-04-29 16:03:00|9758.9|9748.9|9758.6|9748.6|9759.6|9749.6|9758.1|9748.1|10
1651248190000|2022-04-29 16:03:10|9758.1|9748.1|9760.4|9750.4|9760.4|9750.4|9758.1|9748.1|10
1651248200000|2022-04-29 16:03:20|9760.6|9750.6|9760.1|9750.1|9760.6|9750.6|9760.1|9750.1|2
1651248210000|2022-04-29 16:03:30|9759.9|9749.9|9758.9|9748.9|9759.9|9749.9|9758.6|9748.6|6
1651248220000|2022-04-29 16:03:40|9759.1|9749.1|9758.4|9748.4|9759.1|9749.1|9758.4|9748.4|6
1651248230000|2022-04-29 16:03:50|9758.1|9748.1|9756.9|9746.9|9758.1|9748.1|9754.9|9744.9|7
1651248240000|2022-04-29 16:04:00|9755.4|9745.4|9752.9|9742.9|9757.1|9747.1|9752.6|9742.6|11
1651248250000|2022-04-29 16:04:10|9753.1|9743.1|9752.1|9742.1|9753.4|9743.4|9752.1|9742.1|5
1651248260000|2022-04-29 16:04:20|9752.4|9742.4|9752.1|9742.1|9752.4|9742.4|9751.9|9741.9|4
1651248270000|2022-04-29 16:04:30|9752.4|9742.4|9751.4|9741.4|9753.6|9743.6|9751.4|9741.4|9
1651248280000|2022-04-29 16:04:40|9751.1|9741.1|9749.1|9739.1|9751.1|9741.1|9748.9|9738.9|9
1651248290000|2022-04-29 16:04:50|9748.9|9738.9|9747.4|9737.4|9748.9|9738.9|9745.9|9735.9|7
1651248300000|2022-04-29 16:05:00|9747.6|9737.6|9745.4|9735.4|9748.6|9738.6|9745.4|9735.4|9
1651248310000|2022-04-29 16:05:10|9745.1|9735.1|9746.9|9736.9|9746.9|9736.9|9745.1|9735.1|7
1651248320000|2022-04-29 16:05:20|9746.6|9736.6|9745.9|9735.9|9746.6|9736.6|9745.6|9735.6|9
1651248330000|2022-04-29 16:05:30|9752.6|9732.6|9748.4|9738.4|9752.6|9739.1|9748.4|9732.6|8
1651248340000|2022-04-29 16:05:40|9748.1|9738.1|9745.9|9735.9|9748.1|9738.1|9744.9|9734.9|15
1651248350000|2022-04-29 16:05:50|9747.1|9737.1|9752.9|9742.9|9752.9|9742.9|9747.1|9737.1|14
1651248360000|2022-04-29 16:06:00|9752.6|9742.6|9751.4|9741.4|9752.6|9742.6|9750.9|9740.9|12
1651248370000|2022-04-29 16:06:10|9751.6|9741.6|9753.1|9743.1|9753.9|9743.9|9751.6|9741.6|8
1651248380000|2022-04-29 16:06:20|9753.6|9743.6|9753.6|9743.6|9753.6|9743.6|9753.6|9743.6|1
1651248390000|2022-04-29 16:06:30|9753.4|9743.4|9753.6|9743.6|9753.6|9743.6|9753.4|9743.4|2
1651248400000|2022-04-29 16:06:40|9753.9|9743.9|9754.1|9744.1|9755.4|9745.4|9753.9|9743.9|4
1651248410000|2022-04-29 16:06:50|9753.9|9743.9|9753.6|9743.6|9754.4|9744.4|9753.6|9743.6|8
1651248420000|2022-04-29 16:07:00|9753.4|9743.4|9751.9|9741.9|9753.4|9743.4|9751.9|9741.9|3
1651248430000|2022-04-29 16:07:10|9751.4|9741.4|9746.4|9736.4|9751.4|9741.4|9746.4|9736.4|11
1651248440000|2022-04-29 16:07:20|9749.3|9739.3|9751.4|9741.4|9751.4|9741.4|9749.3|9739.3|14
1651248450000|2022-04-29 16:07:30|9751.1|9741.1|9754.1|9744.1|9754.1|9744.1|9751.1|9741.1|9
1651248460000|2022-04-29 16:07:40|9754.4|9744.4|9756.6|9746.6|9756.6|9746.6|9754.4|9744.4|9
1651248470000|2022-04-29 16:07:50|9756.4|9746.4|9754.6|9744.6|9756.4|9746.4|9754.6|9744.6|7
1651248480000|2022-04-29 16:08:00|9755.1|9745.1|9756.4|9746.4|9756.4|9746.4|9754.9|9744.9|8
1651248490000|2022-04-29 16:08:10|9756.1|9746.1|9754.1|9744.1|9756.1|9746.1|9753.9|9743.9|7
1651248500000|2022-04-29 16:08:20|9753.9|9743.9|9752.6|9742.6|9753.9|9743.9|9752.6|9742.6|5
1651248510000|2022-04-29 16:08:30|9752.9|9742.9|9754.4|9744.4|9754.4|9744.4|9752.9|9742.9|3
1651248520000|2022-04-29 16:08:40|9754.1|9744.1|9751.4|9741.4|9754.1|9744.1|9751.4|9741.4|4
1651248530000|2022-04-29 16:08:50|9751.6|9741.6|9751.6|9741.6|9751.6|9741.6|9751.6|9741.6|1
1651248540000|2022-04-29 16:09:00|9751.9|9741.9|9751.1|9741.1|9752.1|9742.1|9751.1|9741.1|9
1651248550000|2022-04-29 16:09:10|9750.9|9740.9|9751.9|9741.9|9751.9|9741.9|9750.4|9740.4|6
1651248560000|2022-04-29 16:09:20|9751.6|9741.6|9751.6|9741.6|9751.6|9741.6|9751.6|9741.6|1
1651248570000|2022-04-29 16:09:30|9751.9|9741.9|9752.4|9742.4|9752.6|9742.6|9751.6|9741.6|5
1651248580000|2022-04-29 16:09:40|9752.1|9742.1|9751.9|9741.9|9752.1|9742.1|9751.9|9741.9|4
1651248590000|2022-04-29 16:09:50|9752.1|9742.1|9750.9|9740.9|9752.6|9742.6|9750.9|9740.9|6
1651248600000|2022-04-29 16:10:00|9750.6|9740.6|9744.4|9734.4|9750.9|9740.9|9744.1|9734.1|15
1651248610000|2022-04-29 16:10:10|9744.6|9734.6|9746.4|9736.4|9746.6|9736.6|9744.6|9734.6|21
1651248620000|2022-04-29 16:10:20|9746.6|9736.6|9747.4|9737.4|9748.4|9738.4|9746.4|9736.4|9
1651248630000|2022-04-29 16:10:30|9747.6|9737.6|9752.6|9742.6|9752.6|9742.6|9747.6|9737.6|10
1651248640000|2022-04-29 16:10:40|9751.6|9741.6|9752.9|9742.9|9752.9|9742.9|9751.1|9741.1|7
1651248650000|2022-04-29 16:10:50|9752.1|9742.1|9752.6|9742.6|9752.6|9742.6|9752.1|9742.1|5
1651248660000|2022-04-29 16:11:00|9752.4|9742.4|9750.9|9740.9|9752.4|9742.4|9750.9|9740.9|4
1651248670000|2022-04-29 16:11:10|9750.6|9740.6|9745.9|9735.9|9750.6|9740.6|9745.9|9735.9|8
1651248680000|2022-04-29 16:11:20|9746.1|9736.1|9747.6|9737.6|9747.6|9737.6|9746.1|9736.1|8
1651248690000|2022-04-29 16:11:30|9747.9|9737.9|9747.9|9737.9|9748.4|9738.4|9747.9|9737.9|4
1651248700000|2022-04-29 16:11:40|9747.6|9737.6|9747.6|9737.6|9747.6|9737.6|9747.1|9737.1|3
1651248710000|2022-04-29 16:11:50|9748.6|9738.6|9752|9742|9752|9742|9748.4|9738.4|5
1651248720000|2022-04-29 16:12:00|9751.9|9741.9|9750.9|9740.9|9751.9|9741.9|9749.9|9739.9|4
1651248730000|2022-04-29 16:12:10|9750.6|9740.6|9747.9|9737.9|9750.6|9740.6|9747.1|9737.1|12
1651248740000|2022-04-29 16:12:20|9747.6|9737.6|9743.1|9733.1|9747.6|9737.6|9742.9|9732.9|5
1651248750000|2022-04-29 16:12:30|9742.9|9732.9|9743.9|9733.9|9743.9|9733.9|9742.9|9732.9|5
1651248760000|2022-04-29 16:12:40|9743.4|9733.4|9737.4|9727.4|9743.4|9733.4|9737.4|9727.4|15
1651248770000|2022-04-29 16:12:50|9736.9|9726.9|9738.1|9728.1|9739.6|9729.6|9736.9|9726.9|5
1651248780000|2022-04-29 16:13:00|9738.4|9728.4|9736.6|9726.6|9738.4|9728.4|9736.6|9726.6|7
1651248790000|2022-04-29 16:13:10|9736.9|9726.9|9736.9|9726.9|9739.4|9729.4|9736.9|9726.9|6
1651248800000|2022-04-29 16:13:20|9739.1|9729.1|9738.4|9728.4|9739.6|9729.6|9738.4|9728.4|5
1651248810000|2022-04-29 16:13:30|9738.1|9728.1|9737.4|9727.4|9738.1|9728.1|9737.4|9727.4|2
1651248820000|2022-04-29 16:13:40|9737.1|9727.1|9737.1|9727.1|9737.1|9727.1|9737.1|9727.1|1
1651248840000|2022-04-29 16:14:00|9736.9|9726.9|9738.6|9728.6|9739.1|9729.1|9736.1|9726.1|12
1651248850000|2022-04-29 16:14:10|9738.9|9728.9|9738.6|9728.6|9739.1|9729.1|9737.9|9727.9|10
1651248860000|2022-04-29 16:14:20|9738.4|9728.4|9738.6|9728.6|9738.9|9728.9|9737.9|9727.9|8
1651248870000|2022-04-29 16:14:30|9738.4|9728.4|9738.1|9728.1|9738.4|9728.4|9738.1|9728.1|2
1651248880000|2022-04-29 16:14:40|9738.4|9728.4|9738.9|9728.9|9739.1|9729.1|9738.1|9728.1|7
1651248890000|2022-04-29 16:14:50|9739.1|9729.1|9740.1|9730.1|9740.1|9730.1|9739.1|9729.1|4
1651248900000|2022-04-29 16:15:00|9740.4|9730.4|9739.1|9729.1|9740.6|9730.6|9738.4|9728.4|13
1651248910000|2022-04-29 16:15:10|9739.4|9729.4|9739.6|9729.6|9740.6|9730.6|9739.4|9729.4|6
1651248920000|2022-04-29 16:15:20|9739.9|9729.9|9740.1|9730.1|9740.1|9730.1|9739.6|9729.6|7
1651248930000|2022-04-29 16:15:30|9740.4|9730.4|9740.4|9730.4|9740.4|9730.4|9740.4|9730.4|1
1651248940000|2022-04-29 16:15:40|9739.9|9729.9|9740.1|9730.1|9740.4|9730.4|9739.1|9729.1|9
1651248950000|2022-04-29 16:15:50|9740.4|9730.4|9741.4|9731.4|9741.6|9731.6|9740.1|9730.1|7
1651248960000|2022-04-29 16:16:00|9741.1|9731.1|9738.6|9728.6|9741.1|9731.1|9738.4|9728.4|10
1651248970000|2022-04-29 16:16:10|9738.9|9728.9|9741.9|9731.9|9742.4|9732.4|9738.9|9728.9|11
1651248980000|2022-04-29 16:16:20|9742.1|9732.1|9742.6|9732.6|9742.6|9732.6|9741.6|9731.6|5
1651248990000|2022-04-29 16:16:30|9742.4|9732.4|9742.9|9732.9|9742.9|9732.9|9741.9|9731.9|6
1651249000000|2022-04-29 16:16:40|9743.1|9733.1|9741.6|9731.6|9743.6|9733.6|9741.6|9731.6|7
1651249010000|2022-04-29 16:16:50|9741.9|9731.9|9742.4|9732.4|9743.1|9733.1|9741.9|9731.9|4
1651249020000|2022-04-29 16:17:00|9741.9|9731.9|9741.4|9731.4|9741.9|9731.9|9741.4|9731.4|4
1651249030000|2022-04-29 16:17:10|9741.6|9731.6|9745.1|9735.1|9745.1|9735.1|9741.6|9731.6|4
1651249040000|2022-04-29 16:17:20|9745.9|9735.9|9747.1|9737.1|9747.1|9737.1|9745.9|9735.9|4
1651249050000|2022-04-29 16:17:30|9746.9|9736.9|9746.6|9736.6|9746.9|9736.9|9746.4|9736.4|4
1651249060000|2022-04-29 16:17:40|9746.9|9736.9|9746.9|9736.9|9746.9|9736.9|9746.9|9736.9|1
1651249070000|2022-04-29 16:17:50|9747.4|9737.4|9747.6|9737.6|9747.9|9737.9|9747.4|9737.4|3
1651249080000|2022-04-29 16:18:00|9747.9|9737.9|9750.1|9740.1|9751.1|9741.1|9747.9|9737.9|9
1651249090000|2022-04-29 16:18:10|9750.4|9740.4|9750.4|9740.4|9751.1|9741.1|9750.4|9740.4|3
1651249100000|2022-04-29 16:18:20|9750.1|9740.1|9751.9|9741.9|9751.9|9741.9|9750.1|9740.1|5
1651249110000|2022-04-29 16:18:30|9751.6|9741.6|9750.9|9740.9|9751.9|9741.9|9750.9|9740.9|8
1651249120000|2022-04-29 16:18:40|9750.6|9740.6|9749.6|9739.6|9750.6|9740.6|9749.6|9739.6|5
1651249130000|2022-04-29 16:18:50|9749.4|9739.4|9748.9|9738.9|9749.6|9739.6|9747.1|9737.1|8
1651249140000|2022-04-29 16:19:00|9748.6|9738.6|9748.6|9738.6|9748.6|9738.6|9747.6|9737.6|4
1651249150000|2022-04-29 16:19:10|9748.4|9738.4|9748.1|9738.1|9748.4|9738.4|9747.6|9737.6|5
1651249160000|2022-04-29 16:19:20|9747.6|9737.6|9747.4|9737.4|9747.9|9737.9|9747.4|9737.4|6
1651249170000|2022-04-29 16:19:30|9747.6|9737.6|9748.1|9738.1|9748.9|9738.9|9747.6|9737.6|5
1651249180000|2022-04-29 16:19:40|9747.9|9737.9|9746.4|9736.4|9747.9|9737.9|9746.4|9736.4|5
1651249190000|2022-04-29 16:19:50|9746.1|9736.1|9746.6|9736.6|9746.6|9736.6|9745.9|9735.9|3
1651249200000|2022-04-29 16:20:00|9746.4|9736.4|9741.9|9731.9|9746.4|9736.4|9741.9|9731.9|4
1651249210000|2022-04-29 16:20:10|9741.6|9731.6|9741.4|9731.4|9741.6|9731.6|9741.4|9731.4|4
1651249220000|2022-04-29 16:20:20|9741.1|9731.1|9742.9|9732.9|9742.9|9732.9|9740.9|9730.9|5
1651249240000|2022-04-29 16:20:40|9743.1|9733.1|9742.1|9732.1|9744.4|9734.4|9742.1|9732.1|6
1651249250000|2022-04-29 16:20:50|9741.9|9731.9|9741.9|9731.9|9741.9|9731.9|9741.9|9731.9|1
1651249260000|2022-04-29 16:21:00|9742.1|9732.1|9740.4|9730.4|9742.6|9732.6|9740.4|9730.4|6
1651249270000|2022-04-29 16:21:10|9742.4|9732.4|9743.6|9733.6|9743.6|9733.6|9741.4|9731.4|6
1651249280000|2022-04-29 16:21:20|9743.4|9733.4|9743.1|9733.1|9743.4|9733.4|9743.1|9733.1|2
1651249290000|2022-04-29 16:21:30|9742.6|9732.6|9747.4|9737.4|9747.9|9737.9|9742.6|9732.6|7
1651249300000|2022-04-29 16:21:40|9747.6|9737.6|9748.1|9738.1|9748.9|9738.9|9747.6|9737.6|4
1651249310000|2022-04-29 16:21:50|9747.9|9737.9|9747.6|9737.6|9747.9|9737.9|9747.6|9737.6|2
1651249320000|2022-04-29 16:22:00|9747.4|9737.4|9745.9|9735.9|9747.4|9737.4|9745.1|9735.1|7
1651249330000|2022-04-29 16:22:10|9745.6|9735.6|9746.9|9736.9|9746.9|9736.9|9744.1|9734.1|15
1651249340000|2022-04-29 16:22:20|9746.6|9736.6|9748.4|9738.4|9748.4|9738.4|9746.4|9736.4|8
1651249350000|2022-04-29 16:22:30|9748.1|9738.1|9746.6|9736.6|9748.1|9738.1|9746.6|9736.6|5
1651249360000|2022-04-29 16:22:40|9746.4|9736.4|9745.6|9735.6|9746.4|9736.4|9745.6|9735.6|3
1651249370000|2022-04-29 16:22:50|9745.4|9735.4|9745.9|9735.9|9746.9|9736.9|9744.9|9734.9|8
1651249380000|2022-04-29 16:23:00|9746.1|9736.1|9745.9|9735.9|9746.9|9736.9|9745.9|9735.9|5
1651249390000|2022-04-29 16:23:10|9746.4|9736.4|9744.9|9734.9|9746.4|9736.4|9744.9|9734.9|7
1651249400000|2022-04-29 16:23:20|9744.1|9734.1|9743.1|9733.1|9744.1|9734.1|9742.9|9732.9|5
1651249410000|2022-04-29 16:23:30|9743.4|9733.4|9743.1|9733.1|9743.4|9733.4|9743.1|9733.1|2
1651249420000|2022-04-29 16:23:40|9742.9|9732.9|9743.6|9733.6|9743.6|9733.6|9742.1|9732.1|8
1651249430000|2022-04-29 16:23:50|9743.9|9733.9|9742.6|9732.6|9744.9|9734.9|9742.4|9732.4|7
1651249440000|2022-04-29 16:24:00|9742.4|9732.4|9741.1|9731.1|9742.6|9732.6|9741.1|9731.1|13
1651249450000|2022-04-29 16:24:10|9741.4|9731.4|9743.1|9733.1|9743.1|9733.1|9741.4|9731.4|2
1651249460000|2022-04-29 16:24:20|9742.9|9732.9|9742.9|9732.9|9742.9|9732.9|9742.9|9732.9|1
1651249470000|2022-04-29 16:24:30|9743.1|9733.1|9742.4|9732.4|9743.4|9733.4|9742.4|9732.4|5
1651249480000|2022-04-29 16:24:40|9742.6|9732.6|9742.1|9732.1|9743.1|9733.1|9742.1|9732.1|4
1651249490000|2022-04-29 16:24:50|9741.9|9731.9|9745.4|9735.4|9745.4|9735.4|9741.1|9731.1|10
1651249500000|2022-04-29 16:25:00|9745.1|9735.1|9744.4|9734.4|9745.1|9735.1|9743.9|9733.9|9
1651249510000|2022-04-29 16:25:10|9744.1|9734.1|9743.9|9733.9|9744.1|9734.1|9743.9|9733.9|2
1651249530000|2022-04-29 16:25:30|9744.1|9734.1|9743.9|9733.9|9744.1|9734.1|9743.9|9733.9|2
1651249540000|2022-04-29 16:25:40|9743.6|9733.6|9742.1|9732.1|9743.6|9733.6|9742.1|9732.1|2
1651249550000|2022-04-29 16:25:50|9742.4|9732.4|9743.9|9733.9|9744.6|9734.6|9742.4|9732.4|6
1651249560000|2022-04-29 16:26:00|9743.1|9733.1|9742.1|9732.1|9743.1|9733.1|9742.1|9732.1|15
1651249570000|2022-04-29 16:26:10|9741.9|9731.9|9739.9|9729.9|9741.9|9731.9|9738.6|9728.6|7
1651249580000|2022-04-29 16:26:20|9739.6|9729.6|9740.1|9730.1|9740.1|9730.1|9739.1|9729.1|8
1651249600000|2022-04-29 16:26:40|9739.9|9729.9|9740.6|9730.6|9740.6|9730.6|9739.4|9729.4|9
1651249610000|2022-04-29 16:26:50|9740.4|9730.4|9740.4|9730.4|9740.4|9730.4|9740.1|9730.1|5
1651249620000|2022-04-29 16:27:00|9740.1|9730.1|9740.4|9730.4|9740.4|9730.4|9740.1|9730.1|4
1651249630000|2022-04-29 16:27:10|9739.9|9729.9|9740.6|9730.6|9740.6|9730.6|9739.4|9729.4|7
1651249640000|2022-04-29 16:27:20|9740.9|9730.9|9740.6|9730.6|9741.1|9731.1|9740.6|9730.6|4
1651249650000|2022-04-29 16:27:30|9740.4|9730.4|9740.4|9730.4|9740.9|9730.9|9739.6|9729.6|8
1651249660000|2022-04-29 16:27:40|9740.9|9730.9|9741.9|9731.9|9742.1|9732.1|9740.9|9730.9|7
1651249670000|2022-04-29 16:27:50|9742.1|9732.1|9741.4|9731.4|9742.1|9732.1|9741.4|9731.4|6
1651249680000|2022-04-29 16:28:00|9739.9|9729.9|9738.1|9728.1|9740.4|9730.4|9738.1|9728.1|9
1651249690000|2022-04-29 16:28:10|9737.9|9727.9|9737.9|9727.9|9738.1|9728.1|9737.9|9727.9|5
1651249700000|2022-04-29 16:28:20|9737.6|9727.6|9737.9|9727.9|9737.9|9727.9|9737.6|9727.6|4
1651249710000|2022-04-29 16:28:30|9737.6|9727.6|9737.1|9727.1|9737.9|9727.9|9737.1|9727.1|4
1651249720000|2022-04-29 16:28:40|9737.4|9727.4|9737.6|9727.6|9737.6|9727.6|9737.1|9727.1|7
1651249740000|2022-04-29 16:29:00|9737.1|9727.1|9736.6|9726.6|9737.1|9727.1|9736.6|9726.6|3
1651249750000|2022-04-29 16:29:10|9737.4|9727.4|9738.6|9728.6|9739.1|9729.1|9737.4|9727.4|3
1651249760000|2022-04-29 16:29:20|9738.1|9728.1|9737.9|9727.9|9738.1|9728.1|9737.9|9727.9|4
1651249770000|2022-04-29 16:29:30|9738.1|9728.1|9737.9|9727.9|9738.4|9728.4|9737.9|9727.9|3
1651249780000|2022-04-29 16:29:40|9738.1|9728.1|9739.1|9729.1|9739.1|9729.1|9737.9|9727.9|4
1651249790000|2022-04-29 16:29:50|9739.9|9729.9|9740.4|9730.4|9740.6|9730.6|9739.9|9729.9|4
1651249800000|2022-04-29 16:30:00|9740.1|9730.1|9731.4|9721.4|9740.1|9730.1|9731.4|9721.4|15
1651249810000|2022-04-29 16:30:10|9730.9|9720.9|9730.4|9720.4|9731.1|9721.1|9730.4|9720.4|4
1651249820000|2022-04-29 16:30:20|9730.9|9720.9|9733.1|9723.1|9733.9|9723.9|9730.9|9720.9|8
1651249830000|2022-04-29 16:30:30|9733.4|9723.4|9733.9|9723.9|9733.9|9723.9|9733.4|9723.4|3
1651249840000|2022-04-29 16:30:40|9733.6|9723.6|9732.9|9722.9|9733.9|9723.9|9731.4|9721.4|13
1651249850000|2022-04-29 16:30:50|9732.6|9722.6|9730.4|9720.4|9732.6|9722.6|9730.4|9720.4|12
1651249860000|2022-04-29 16:31:00|9730.9|9720.9|9729.6|9719.6|9730.9|9720.9|9729.6|9719.6|3
1651249870000|2022-04-29 16:31:10|9730.1|9720.1|9728.9|9718.9|9730.1|9720.1|9727.4|9717.4|13
1651249880000|2022-04-29 16:31:20|9729.4|9719.4|9729.9|9719.9|9730.6|9720.6|9729.4|9719.4|6
1651249890000|2022-04-29 16:31:30|9730.1|9720.1|9731.1|9721.1|9731.1|9721.1|9730.1|9720.1|3
1651249900000|2022-04-29 16:31:40|9731.6|9721.6|9733.4|9723.4|9733.4|9723.4|9731.6|9721.6|7
1651249910000|2022-04-29 16:31:50|9733.9|9723.9|9736.1|9726.1|9736.1|9726.1|9733.9|9723.9|2
1651249920000|2022-04-29 16:32:00|9735.9|9725.9|9736.6|9726.6|9736.6|9726.6|9735.1|9725.1|9
1651249930000|2022-04-29 16:32:10|9736.4|9726.4|9735.6|9725.6|9736.4|9726.4|9735.4|9725.4|10
1651249940000|2022-04-29 16:32:20|9735.4|9725.4|9736.1|9726.1|9736.1|9726.1|9735.4|9725.4|6
1651249950000|2022-04-29 16:32:30|9736.4|9726.4|9734.6|9724.6|9736.4|9726.4|9734.4|9724.4|7
1651249960000|2022-04-29 16:32:40|9734.9|9724.9|9736.1|9726.1|9736.4|9726.4|9734.9|9724.9|5
1651249970000|2022-04-29 16:32:50|9735.9|9725.9|9736.4|9726.4|9736.4|9726.4|9735.1|9725.1|3
1651249980000|2022-04-29 16:33:00|9736.6|9726.6|9739.4|9729.4|9740.4|9730.4|9736.1|9726.1|13
1651249990000|2022-04-29 16:33:10|9737.9|9727.9|9737.4|9727.4|9738.1|9728.1|9737.4|9727.4|5
1651250000000|2022-04-29 16:33:20|9737.1|9727.1|9737.1|9727.1|9737.1|9727.1|9736.9|9726.9|3
1651250010000|2022-04-29 16:33:30|9736.9|9726.9|9735.9|9725.9|9736.9|9726.9|9734.9|9724.9|9
1651250020000|2022-04-29 16:33:40|9735.6|9725.6|9733.9|9723.9|9735.6|9725.6|9733.6|9723.6|8
1651250030000|2022-04-29 16:33:50|9733.6|9723.6|9733.9|9723.9|9733.9|9723.9|9732.4|9722.4|8
1651250040000|2022-04-29 16:34:00|9733.4|9723.4|9732.4|9722.4|9733.4|9723.4|9732.4|9722.4|7
1651250050000|2022-04-29 16:34:10|9732.1|9722.1|9730.6|9720.6|9732.9|9722.9|9730.6|9720.6|7
1651250060000|2022-04-29 16:34:20|9730.4|9720.4|9729.4|9719.4|9730.4|9720.4|9729.1|9719.1|8
1651250070000|2022-04-29 16:34:30|9729.1|9719.1|9729.9|9719.9|9729.9|9719.9|9728.6|9718.6|4
1651250080000|2022-04-29 16:34:40|9730.4|9720.4|9729.1|9719.1|9730.9|9720.9|9729.1|9719.1|8
1651250090000|2022-04-29 16:34:50|9728.6|9718.6|9728.4|9718.4|9728.6|9718.6|9728.1|9718.1|3
1651250100000|2022-04-29 16:35:00|9728.6|9718.6|9730.1|9720.1|9731.4|9721.4|9728.4|9718.4|11
1651250110000|2022-04-29 16:35:10|9730.9|9720.9|9731.9|9721.9|9732.1|9722.1|9730.9|9720.9|6
1651250120000|2022-04-29 16:35:20|9732.1|9722.1|9731.9|9721.9|9732.9|9722.9|9730.1|9720.1|11
1651250130000|2022-04-29 16:35:30|9732.1|9722.1|9732.6|9722.6|9732.9|9722.9|9731.9|9721.9|8
1651250140000|2022-04-29 16:35:40|9732.4|9722.4|9731.6|9721.6|9732.9|9722.9|9731.6|9721.6|6
1651250150000|2022-04-29 16:35:50|9731.4|9721.4|9731.6|9721.6|9731.9|9721.9|9731.4|9721.4|5
1651250160000|2022-04-29 16:36:00|9731.4|9721.4|9731.6|9721.6|9731.9|9721.9|9731.4|9721.4|4
1651250170000|2022-04-29 16:36:10|9731.4|9721.4|9731.4|9721.4|9731.4|9721.4|9731.1|9721.1|3
1651250180000|2022-04-29 16:36:20|9731.1|9721.1|9731.1|9721.1|9731.1|9721.1|9731.1|9721.1|1
1651250190000|2022-04-29 16:36:30|9731.4|9721.4|9731.4|9721.4|9731.4|9721.4|9731.4|9721.4|1
1651250210000|2022-04-29 16:36:50|9731.6|9721.6|9731.6|9721.6|9731.6|9721.6|9731.4|9721.4|3
1651250220000|2022-04-29 16:37:00|9731.9|9721.9|9731.9|9721.9|9732.1|9722.1|9731.6|9721.6|5
1651250230000|2022-04-29 16:37:10|9731.6|9721.6|9727.4|9717.4|9731.6|9721.6|9727.4|9717.4|6
1651250240000|2022-04-29 16:37:20|9726.9|9716.9|9730.1|9720.1|9730.1|9720.1|9726.9|9716.9|6
1651250250000|2022-04-29 16:37:30|9730.4|9720.4|9731.6|9721.6|9731.6|9721.6|9730.4|9720.4|2
1651250260000|2022-04-29 16:37:40|9731.4|9721.4|9730.9|9720.9|9731.4|9721.4|9730.1|9720.1|10
1651250270000|2022-04-29 16:37:50|9730.6|9720.6|9730.4|9720.4|9730.6|9720.6|9729.9|9719.9|5
1651250280000|2022-04-29 16:38:00|9730.6|9720.6|9730.4|9720.4|9730.6|9720.6|9729.4|9719.4|9
1651250290000|2022-04-29 16:38:10|9730.1|9720.1|9730.6|9720.6|9730.6|9720.6|9730.1|9720.1|5
1651250300000|2022-04-29 16:38:20|9730.4|9720.4|9730.6|9720.6|9730.6|9720.6|9730.4|9720.4|2
1651250310000|2022-04-29 16:38:30|9730.4|9720.4|9728.9|9718.9|9730.4|9720.4|9728.9|9718.9|3
1651250320000|2022-04-29 16:38:40|9729.1|9719.1|9730.1|9720.1|9730.6|9720.6|9729.1|9719.1|9
1651250340000|2022-04-29 16:39:00|9729.9|9719.9|9729.1|9719.1|9729.9|9719.9|9728.9|9718.9|9
1651250350000|2022-04-29 16:39:10|9729.4|9719.4|9730.1|9720.1|9730.1|9720.1|9729.4|9719.4|2
1651250360000|2022-04-29 16:39:20|9729.9|9719.9|9730.6|9720.6|9730.6|9720.6|9729.6|9719.6|6
1651250380000|2022-04-29 16:39:40|9730.9|9720.9|9730.6|9720.6|9730.9|9720.9|9730.6|9720.6|2
1651250400000|2022-04-29 16:40:00|9730.1|9720.1|9730.1|9720.1|9730.4|9720.4|9729.6|9719.6|9
1651250410000|2022-04-29 16:40:10|9729.9|9719.9|9728.4|9718.4|9729.9|9719.9|9727.4|9717.4|11
1651250420000|2022-04-29 16:40:20|9728.6|9718.6|9728.1|9718.1|9729.1|9719.1|9728.1|9718.1|5
1651250430000|2022-04-29 16:40:30|9727.6|9717.6|9727.4|9717.4|9727.6|9717.6|9727.4|9717.4|2
1651250440000|2022-04-29 16:40:40|9727.1|9717.1|9727.4|9717.4|9727.4|9717.4|9727.1|9717.1|2
1651250450000|2022-04-29 16:40:50|9726.9|9716.9|9726.9|9716.9|9726.9|9716.9|9726.9|9716.9|1
1651250460000|2022-04-29 16:41:00|9726.4|9716.4|9725.6|9715.6|9726.4|9716.4|9725.6|9715.6|4
1651250470000|2022-04-29 16:41:10|9725.9|9715.9|9727.1|9717.1|9727.1|9717.1|9725.9|9715.9|3
1651250480000|2022-04-29 16:41:20|9726.9|9716.9|9726.9|9716.9|9726.9|9716.9|9726.4|9716.4|5
1651250490000|2022-04-29 16:41:30|9727.1|9717.1|9727.1|9717.1|9727.1|9717.1|9726.9|9716.9|3
1651250500000|2022-04-29 16:41:40|9726.9|9716.9|9726.6|9716.6|9726.9|9716.9|9726.6|9716.6|2
1651250510000|2022-04-29 16:41:50|9726.9|9716.9|9726.6|9716.6|9726.9|9716.9|9726.6|9716.6|2
1651250520000|2022-04-29 16:42:00|9726.9|9716.9|9726.9|9716.9|9727.9|9717.9|9726.4|9716.4|10
1651250530000|2022-04-29 16:42:10|9727.1|9717.1|9723.4|9713.4|9727.1|9717.1|9722.6|9712.6|6
1651250540000|2022-04-29 16:42:20|9723.6|9713.6|9723.9|9713.9|9724.1|9714.1|9723.6|9713.6|5
1651250550000|2022-04-29 16:42:30|9727.1|9717.1|9727.9|9717.9|9728.1|9718.1|9727.1|9717.1|5
1651250560000|2022-04-29 16:42:40|9728.1|9718.1|9728.9|9718.9|9728.9|9718.9|9727.9|9717.9|7
1651250570000|2022-04-29 16:42:50|9729.4|9719.4|9729.6|9719.6|9731.4|9721.4|9729.4|9719.4|8
1651250580000|2022-04-29 16:43:00|9729.4|9719.4|9730.1|9720.1|9730.4|9720.4|9729.1|9719.1|8
1651250590000|2022-04-29 16:43:10|9730.4|9720.4|9729.1|9719.1|9731.1|9721.1|9729.1|9719.1|9
1651250600000|2022-04-29 16:43:20|9729.4|9719.4|9728.9|9718.9|9729.4|9719.4|9728.9|9718.9|3
1651250610000|2022-04-29 16:43:30|9728.6|9718.6|9728.4|9718.4|9728.6|9718.6|9728.1|9718.1|4
1651250620000|2022-04-29 16:43:40|9729.1|9719.1|9729.4|9719.4|9730.1|9720.1|9729.1|9719.1|8
1651250630000|2022-04-29 16:43:50|9729.1|9719.1|9728.6|9718.6|9729.1|9719.1|9728.6|9718.6|2
1651250660000|2022-04-29 16:44:20|9729.4|9719.4|9729.1|9719.1|9729.6|9719.6|9728.6|9718.6|10
1651250670000|2022-04-29 16:44:30|9728.9|9718.9|9728.6|9718.6|9728.9|9718.9|9728.6|9718.6|4
1651250680000|2022-04-29 16:44:40|9728.9|9718.9|9728.4|9718.4|9729.4|9719.4|9728.4|9718.4|8
1651250690000|2022-04-29 16:44:50|9728.6|9718.6|9728.9|9718.9|9729.4|9719.4|9728.6|9718.6|5
1651250700000|2022-04-29 16:45:00|9728.6|9718.6|9729.6|9719.6|9729.9|9719.9|9728.6|9718.6|11
1651250710000|2022-04-29 16:45:10|9729.9|9719.9|9730.9|9720.9|9730.9|9720.9|9729.4|9719.4|12
1651250720000|2022-04-29 16:45:20|9730.6|9720.6|9731.4|9721.4|9733.4|9723.4|9730.6|9720.6|14
1651250730000|2022-04-29 16:45:30|9731.1|9721.1|9731.1|9721.1|9733.1|9723.1|9731.1|9721.1|9
1651250740000|2022-04-29 16:45:40|9730.9|9720.9|9730.1|9720.1|9730.9|9720.9|9728.9|9718.9|8
1651250750000|2022-04-29 16:45:50|9729.9|9719.9|9729.6|9719.6|9729.9|9719.9|9729.4|9719.4|4
1651250760000|2022-04-29 16:46:00|9729.4|9719.4|9729.4|9719.4|9729.4|9719.4|9728.9|9718.9|4
1651250770000|2022-04-29 16:46:10|9729.6|9719.6|9728.6|9718.6|9729.6|9719.6|9728.6|9718.6|4
1651250780000|2022-04-29 16:46:20|9728.4|9718.4|9723.4|9713.4|9728.4|9718.4|9723.4|9713.4|7
1651250790000|2022-04-29 16:46:30|9724.4|9714.4|9723.9|9713.9|9724.4|9714.4|9723.1|9713.1|7
1651250800000|2022-04-29 16:46:40|9724.1|9714.1|9724.6|9714.6|9724.6|9714.6|9724.1|9714.1|2
1651250810000|2022-04-29 16:46:50|9724.4|9714.4|9724.6|9714.6|9724.6|9714.6|9723.6|9713.6|8
1651250820000|2022-04-29 16:47:00|9725.1|9715.1|9723.9|9713.9|9725.1|9715.1|9723.9|9713.9|8
1651250830000|2022-04-29 16:47:10|9724.4|9714.4|9723.4|9713.4|9724.4|9714.4|9723.4|9713.4|4
1651250840000|2022-04-29 16:47:20|9723.1|9713.1|9722.9|9712.9|9723.4|9713.4|9722.9|9712.9|4
1651250850000|2022-04-29 16:47:30|9722.6|9712.6|9721.6|9711.6|9722.9|9712.9|9721.6|9711.6|7
1651250860000|2022-04-29 16:47:40|9721.9|9711.9|9721.4|9711.4|9721.9|9711.9|9721.1|9711.1|4
1651250870000|2022-04-29 16:47:50|9721.9|9711.9|9723.9|9713.9|9723.9|9713.9|9721.9|9711.9|6
1651250880000|2022-04-29 16:48:00|9724.1|9714.1|9726.4|9716.4|9726.6|9716.6|9723.9|9713.9|12
1651250890000|2022-04-29 16:48:10|9726.9|9716.9|9727.6|9717.6|9727.9|9717.9|9726.9|9716.9|5
1651250900000|2022-04-29 16:48:20|9727.9|9717.9|9728.4|9718.4|9728.4|9718.4|9727.9|9717.9|2
1651250910000|2022-04-29 16:48:30|9728.6|9718.6|9728.4|9718.4|9729.4|9719.4|9728.1|9718.1|8
1651250920000|2022-04-29 16:48:40|9728.6|9718.6|9728.6|9718.6|9728.6|9718.6|9728.6|9718.6|1
1651250930000|2022-04-29 16:48:50|9728.4|9718.4|9728.6|9718.6|9728.6|9718.6|9728.4|9718.4|2
1651250940000|2022-04-29 16:49:00|9728.4|9718.4|9728.4|9718.4|9728.4|9718.4|9728.4|9718.4|1
1651250960000|2022-04-29 16:49:20|9728.1|9718.1|9728.9|9718.9|9729.4|9719.4|9727.9|9717.9|10
1651250970000|2022-04-29 16:49:30|9729.1|9719.1|9729.4|9719.4|9729.4|9719.4|9729.1|9719.1|2
1651250980000|2022-04-29 16:49:40|9729.6|9719.6|9728.6|9718.6|9729.6|9719.6|9728.6|9718.6|4
1651250990000|2022-04-29 16:49:50|9727.9|9717.9|9728.1|9718.1|9728.1|9718.1|9727.6|9717.6|4
1651251000000|2022-04-29 16:50:00|9726.9|9716.9|9726.9|9716.9|9728.4|9718.4|9726.9|9716.9|7
1651251010000|2022-04-29 16:50:10|9726.6|9716.6|9726.4|9716.4|9726.6|9716.6|9726.4|9716.4|2
1651251030000|2022-04-29 16:50:30|9726.6|9716.6|9726.9|9716.9|9726.9|9716.9|9726.1|9716.1|3
1651251040000|2022-04-29 16:50:40|9726.6|9716.6|9726.4|9716.4|9726.6|9716.6|9726.1|9716.1|4
1651251050000|2022-04-29 16:50:50|9726.6|9716.6|9724.9|9714.9|9726.6|9716.6|9724.6|9714.6|6
1651251060000|2022-04-29 16:51:00|9724.6|9714.6|9725.1|9715.1|9725.1|9715.1|9724.4|9714.4|4
1651251070000|2022-04-29 16:51:10|9724.6|9714.6|9724.1|9714.1|9724.6|9714.6|9724.1|9714.1|6
1651251090000|2022-04-29 16:51:30|9724.4|9714.4|9722.9|9712.9|9724.4|9714.4|9721.9|9711.9|12
1651251100000|2022-04-29 16:51:40|9723.1|9713.1|9723.9|9713.9|9723.9|9713.9|9723.1|9713.1|4
1651251110000|2022-04-29 16:51:50|9724.9|9714.9|9723.4|9713.4|9725.1|9715.1|9723.1|9713.1|5
1651251120000|2022-04-29 16:52:00|9723.1|9713.1|9722.9|9712.9|9723.1|9713.1|9722.4|9712.4|5
1651251130000|2022-04-29 16:52:10|9722.6|9712.6|9722.4|9712.4|9723.4|9713.4|9720.6|9710.6|13
1651251140000|2022-04-29 16:52:20|9722.1|9712.1|9722.9|9712.9|9722.9|9712.9|9722.1|9712.1|2
1651251150000|2022-04-29 16:52:30|9722.6|9712.6|9723.1|9713.1|9723.1|9713.1|9722.4|9712.4|5
1651251160000|2022-04-29 16:52:40|9722.9|9712.9|9722.1|9712.1|9722.9|9712.9|9721.4|9711.4|10
1651251170000|2022-04-29 16:52:50|9721.9|9711.9|9721.9|9711.9|9722.1|9712.1|9721.9|9711.9|5
1651251180000|2022-04-29 16:53:00|9722.1|9712.1|9722.4|9712.4|9722.4|9712.4|9721.9|9711.9|3
1651251190000|2022-04-29 16:53:10|9721.9|9711.9|9722.1|9712.1|9722.1|9712.1|9721.6|9711.6|8
1651251200000|2022-04-29 16:53:20|9721.9|9711.9|9722.1|9712.1|9722.1|9712.1|9721.9|9711.9|6
1651251210000|2022-04-29 16:53:30|9721.9|9711.9|9721.6|9711.6|9721.9|9711.9|9721.6|9711.6|4
1651251220000|2022-04-29 16:53:40|9721.1|9711.1|9721.1|9711.1|9721.1|9711.1|9721.1|9711.1|1
1651251230000|2022-04-29 16:53:50|9720.6|9710.6|9720.6|9710.6|9720.6|9710.6|9720.6|9710.6|1
1651251240000|2022-04-29 16:54:00|9720.4|9710.4|9720.6|9710.6|9720.6|9710.6|9720.1|9710.1|9
1651251250000|2022-04-29 16:54:10|9721.4|9711.4|9721.4|9711.4|9721.4|9711.4|9721.1|9711.1|3
1651251260000|2022-04-29 16:54:20|9721.1|9711.1|9721.1|9711.1|9721.1|9711.1|9721.1|9711.1|1
1651251280000|2022-04-29 16:54:40|9720.9|9710.9|9720.6|9710.6|9720.9|9710.9|9720.6|9710.6|2
1651251290000|2022-04-29 16:54:50|9720.4|9710.4|9720.6|9710.6|9721.1|9711.1|9720.4|9710.4|7
1651251300000|2022-04-29 16:55:00|9721.1|9711.1|9715.6|9705.6|9721.1|9711.1|9715.6|9705.6|8
1651251310000|2022-04-29 16:55:10|9716.4|9706.4|9713.6|9703.6|9716.4|9706.4|9713.6|9703.6|9
1651251320000|2022-04-29 16:55:20|9713.5|9703.5|9710.5|9700.5|9713.5|9703.5|9710.5|9700.5|8
1651251330000|2022-04-29 16:55:30|9711|9701|9718.9|9708.9|9718.9|9708.9|9711|9701|10
1651251340000|2022-04-29 16:55:40|9719.6|9709.6|9720|9710|9720.8|9710.8|9719.6|9709.6|10
1651251350000|2022-04-29 16:55:50|9719.8|9709.8|9719.6|9709.6|9719.8|9709.8|9719|9709|4
1651251360000|2022-04-29 16:56:00|9719.3|9709.3|9715.9|9705.9|9719.3|9709.3|9715|9705|10
1651251370000|2022-04-29 16:56:10|9716|9706|9715.6|9705.6|9716|9706|9715.6|9705.6|5
1651251380000|2022-04-29 16:56:20|9715.5|9705.5|9718.1|9708.1|9718.1|9708.1|9715.5|9705.5|8
1651251390000|2022-04-29 16:56:30|9718|9708|9718.3|9708.3|9718.3|9708.3|9718|9708|2
1651251400000|2022-04-29 16:56:40|9718|9708|9718.3|9708.3|9718.3|9708.3|9718|9708|2
1651251410000|2022-04-29 16:56:50|9717.9|9707.9|9717.9|9707.9|9717.9|9707.9|9716.9|9706.9|5
1651251420000|2022-04-29 16:57:00|9717.4|9707.4|9716.6|9706.6|9717.4|9707.4|9716.6|9706.6|7
1651251430000|2022-04-29 16:57:10|9716.1|9706.1|9717|9707|9717|9707|9716|9706|4
1651251440000|2022-04-29 16:57:20|9716.9|9706.9|9715.3|9705.3|9716.9|9706.9|9714.8|9704.8|6
1651251450000|2022-04-29 16:57:30|9715|9705|9713|9703|9715.3|9705.3|9713|9703|11
1651251460000|2022-04-29 16:57:40|9712.8|9702.8|9711|9701|9712.8|9702.8|9711|9701|5
1651251470000|2022-04-29 16:57:50|9711.5|9701.5|9713.6|9703.6|9714.1|9704.1|9711.5|9701.5|5
1651251480000|2022-04-29 16:58:00|9713.5|9703.5|9715.1|9705.1|9715.1|9705.1|9713.5|9703.5|7
1651251490000|2022-04-29 16:58:10|9715|9705|9713.6|9703.6|9715|9705|9713.6|9703.6|2
1651251500000|2022-04-29 16:58:20|9714.9|9704.9|9716|9706|9716.3|9706.3|9714.9|9704.9|6
1651251510000|2022-04-29 16:58:30|9715.8|9705.8|9713.6|9703.6|9715.8|9705.8|9713.6|9703.6|4
1651251520000|2022-04-29 16:58:40|9713.8|9703.8|9716.8|9706.8|9716.8|9706.8|9713.8|9703.8|8
1651251530000|2022-04-29 16:58:50|9717|9707|9714.6|9704.6|9717|9707|9714.6|9704.6|10
1651251540000|2022-04-29 16:59:00|9714.8|9704.8|9716|9706|9716.3|9706.3|9713.3|9703.3|20
1651251550000|2022-04-29 16:59:10|9715.4|9705.4|9719.6|9709.6|9719.6|9709.6|9715.3|9705.3|25
1651251560000|2022-04-29 16:59:20|9718.3|9708.3|9711.4|9701.4|9718.3|9708.3|9711|9701|17
1651536120000|2022-05-03 00:02:00|9532.1|9512.1|9529.8|9509.8|9532.4|9512.4|9529.8|9509.8|12
1651536130000|2022-05-03 00:02:10|9529.6|9509.6|9530.3|9510.3|9530.8|9510.8|9528.6|9508.6|7
1651536140000|2022-05-03 00:02:20|9530.5|9510.5|9530.3|9510.3|9530.5|9510.5|9529.8|9509.8|4
1651536150000|2022-05-03 00:02:30|9530.6|9510.6|9530.3|9510.3|9530.6|9510.6|9529.3|9509.3|11
1651536160000|2022-05-03 00:02:40|9530.5|9510.5|9530.3|9510.3|9532.4|9512.4|9529.8|9509.8|10
1651536170000|2022-05-03 00:02:50|9525.6|9505.6|9526|9506|9526|9506|9525.6|9505.6|2
1651536180000|2022-05-03 00:03:00|9526.3|9506.3|9518.8|9498.8|9526.6|9506.6|9518.3|9498.3|9
1651536190000|2022-05-03 00:03:10|9519.3|9499.3|9522.4|9502.4|9523|9503|9517.5|9497.5|20
1651536200000|2022-05-03 00:03:20|9522.1|9502.1|9523.4|9503.4|9524.5|9504.5|9522|9502|10
1651536210000|2022-05-03 00:03:30|9523|9503|9525.9|9505.9|9525.9|9505.9|9521.6|9501.6|8
1651536220000|2022-05-03 00:03:40|9524.4|9504.4|9522.5|9502.5|9524.4|9504.4|9522.3|9502.3|14
1651536230000|2022-05-03 00:03:50|9524.1|9504.1|9524.8|9504.8|9525.8|9505.8|9523.5|9503.5|11
1651536240000|2022-05-03 00:04:00|9525|9505|9529.8|9509.8|9529.8|9509.8|9524.6|9504.6|14
1651536250000|2022-05-03 00:04:10|9530.8|9510.8|9531.4|9511.4|9531.4|9511.4|9530.3|9510.3|5
1651536260000|2022-05-03 00:04:20|9530.6|9510.6|9531.8|9511.8|9532.4|9512.4|9529.6|9509.6|6
1651536270000|2022-05-03 00:04:30|9531.1|9511.1|9536.3|9516.3|9536.6|9516.6|9531.1|9511.1|8
1651536280000|2022-05-03 00:04:40|9536.6|9516.6|9540|9520|9540|9520|9536.6|9516.6|11
1651536290000|2022-05-03 00:04:50|9540.8|9520.8|9540|9520|9545|9525|9539.4|9519.4|13
1651536300000|2022-05-03 00:05:00|9540.3|9520.3|9544.8|9524.8|9545|9525|9540.3|9520.3|9
1651536310000|2022-05-03 00:05:10|9545|9525|9548.5|9528.5|9549.4|9529.4|9544|9524|14
1651536320000|2022-05-03 00:05:20|9548.3|9528.3|9544.5|9524.5|9549.3|9529.3|9544.5|9524.5|9
1651536330000|2022-05-03 00:05:30|9543.8|9523.8|9549.5|9529.5|9554.8|9534.8|9543.8|9523.8|11
1651536340000|2022-05-03 00:05:40|9549.6|9529.6|9542|9522|9550|9530|9542|9522|11
1651536350000|2022-05-03 00:05:50|9545.5|9525.5|9547|9527|9549|9529|9545.5|9525.5|11
1651536360000|2022-05-03 00:06:00|9547.3|9527.3|9550.5|9530.5|9550.5|9530.5|9546.5|9526.5|10
1651536380000|2022-05-03 00:06:20|9550.8|9530.8|9553|9533|9553|9533|9550.8|9530.8|7
1651536390000|2022-05-03 00:06:30|9551.3|9531.3|9560.1|9540.1|9560.1|9540.1|9551.3|9531.3|8
1651536400000|2022-05-03 00:06:40|9560|9540|9560.4|9540.4|9560.6|9540.6|9558.9|9538.9|9
1651536410000|2022-05-03 00:06:50|9560.9|9540.9|9553.9|9533.9|9561.1|9541.1|9553.9|9533.9|9
1651536420000|2022-05-03 00:07:00|9554.1|9534.1|9562|9542|9562|9542|9554.1|9534.1|5
1651536430000|2022-05-03 00:07:10|9562.1|9542.1|9570.4|9550.4|9570.4|9550.4|9562.1|9542.1|11
1651536440000|2022-05-03 00:07:20|9570.1|9550.1|9565.9|9545.9|9570.6|9550.6|9565.6|9545.6|10
1651536450000|2022-05-03 00:07:30|9565.1|9545.1|9568.5|9548.5|9568.5|9548.5|9564.4|9544.4|14
1651536460000|2022-05-03 00:07:40|9573.8|9553.8|9574.4|9554.4|9574.6|9554.6|9572.6|9552.6|14
1651536470000|2022-05-03 00:07:50|9574.6|9554.6|9571.3|9551.3|9574.9|9554.9|9570.8|9550.8|11
1651536480000|2022-05-03 00:08:00|9572.5|9552.5|9563.4|9543.4|9572.5|9552.5|9563.1|9543.1|11
1651536490000|2022-05-03 00:08:10|9563.6|9543.6|9563.6|9543.6|9563.6|9543.6|9563.4|9543.4|5
1651536500000|2022-05-03 00:08:20|9563.4|9543.4|9561.9|9541.9|9563.6|9543.6|9561.9|9541.9|4
1651536520000|2022-05-03 00:08:40|9561.4|9541.4|9568.3|9548.3|9568.3|9548.3|9560.6|9540.6|5
1651536530000|2022-05-03 00:08:50|9567.5|9547.5|9566.9|9546.9|9567.5|9547.5|9566.9|9546.9|6
1651536540000|2022-05-03 00:09:00|9567.1|9547.1|9573.1|9553.1|9573.4|9553.4|9567.1|9547.1|9
1651536550000|2022-05-03 00:09:10|9572.4|9552.4|9578|9558|9578.4|9558.4|9572.4|9552.4|8
1651536560000|2022-05-03 00:09:20|9578.4|9558.4|9580.1|9560.1|9583.6|9563.6|9577.9|9557.9|10
1651536570000|2022-05-03 00:09:30|9579.6|9559.6|9573.6|9553.6|9579.6|9559.6|9572.1|9552.1|8
1651536580000|2022-05-03 00:09:40|9575.1|9555.1|9575.1|9555.1|9576|9556|9574.8|9554.8|8
1651536590000|2022-05-03 00:09:50|9574.9|9554.9|9579.6|9559.6|9581.9|9561.9|9574.6|9554.6|10
1651536600000|2022-05-03 00:10:00|9579.9|9559.9|9579.9|9559.9|9580.1|9560.1|9579.4|9559.4|8
1651536610000|2022-05-03 00:10:10|9579.6|9559.6|9593.1|9573.1|9593.1|9573.1|9577|9557|12
1651536620000|2022-05-03 00:10:20|9592.8|9572.8|9590.1|9570.1|9592.8|9572.8|9589.6|9569.6|11
1651536630000|2022-05-03 00:10:30|9589.8|9569.8|9581.4|9561.4|9589.8|9569.8|9581.4|9561.4|6
1651536640000|2022-05-03 00:10:40|9581.1|9561.1|9583.9|9563.9|9586|9566|9577.5|9557.5|14
1651536650000|2022-05-03 00:10:50|9583.6|9563.6|9584.4|9564.4|9584.4|9564.4|9581.6|9561.6|8
1651536660000|2022-05-03 00:11:00|9585.6|9565.6|9589.4|9569.4|9589.4|9569.4|9584.6|9564.6|11
1651536670000|2022-05-03 00:11:10|9589.6|9569.6|9586.9|9566.9|9591.6|9571.6|9586.8|9566.8|15
1651536680000|2022-05-03 00:11:20|9585.9|9565.9|9584.6|9564.6|9586.1|9566.1|9584.6|9564.6|7
1651536690000|2022-05-03 00:11:30|9584.9|9564.9|9583.4|9563.4|9584.9|9564.9|9582.6|9562.6|6
1651536700000|2022-05-03 00:11:40|9583.1|9563.1|9588.4|9568.4|9592.1|9572.1|9582.4|9562.4|12
1651536710000|2022-05-03 00:11:50|9589.4|9569.4|9586.1|9566.1|9589.4|9569.4|9586.1|9566.1|8
1651536720000|2022-05-03 00:12:00|9585.8|9565.8|9583.9|9563.9|9587.9|9567.9|9583.9|9563.9|11
1651536730000|2022-05-03 00:12:10|9583.5|9563.5|9582.9|9562.9|9583.9|9563.9|9582.9|9562.9|6
1651536740000|2022-05-03 00:12:20|9582.6|9562.6|9580.6|9560.6|9582.6|9562.6|9579.9|9559.9|6
1651536750000|2022-05-03 00:12:30|9580.1|9560.1|9578.9|9558.9|9580.1|9560.1|9578.9|9558.9|8
1651536760000|2022-05-03 00:12:40|9578.4|9558.4|9592.4|9572.4|9592.6|9572.6|9576.9|9556.9|9
1651536770000|2022-05-03 00:12:50|9591.9|9571.9|9588.1|9568.1|9591.9|9571.9|9588.1|9568.1|4
1651536780000|2022-05-03 00:13:00|9586.9|9566.9|9586.6|9566.6|9587.4|9567.4|9586.1|9566.1|7
1651536790000|2022-05-03 00:13:10|9587.1|9567.1|9591.6|9571.6|9592.4|9572.4|9586.1|9566.1|10
1651536800000|2022-05-03 00:13:20|9591.4|9571.4|9592.6|9572.6|9592.6|9572.6|9590.9|9570.9|9
1651536810000|2022-05-03 00:13:30|9592.3|9572.3|9591.8|9571.8|9592.3|9572.3|9591.8|9571.8|3
1651536820000|2022-05-03 00:13:40|9592|9572|9591.9|9571.9|9592.5|9572.5|9591.6|9571.6|8
1651536830000|2022-05-03 00:13:50|9591.8|9571.8|9591.4|9571.4|9591.8|9571.8|9591.1|9571.1|4
1651536840000|2022-05-03 00:14:00|9591.6|9571.6|9592.4|9572.4|9592.4|9572.4|9591.6|9571.6|3
1651536850000|2022-05-03 00:14:10|9591.1|9571.1|9591.4|9571.4|9592.9|9572.9|9591.1|9571.1|5
1651536860000|2022-05-03 00:14:20|9592.1|9572.1|9592.6|9572.6|9592.9|9572.9|9591.4|9571.4|6
1651536870000|2022-05-03 00:14:30|9591.6|9571.6|9587.4|9567.4|9592.4|9572.4|9587.4|9567.4|10
1651536880000|2022-05-03 00:14:40|9587.3|9567.3|9581.6|9561.6|9587.3|9567.3|9581.6|9561.6|10
1651536890000|2022-05-03 00:14:50|9581.4|9561.4|9580.9|9560.9|9582.4|9562.4|9580.6|9560.6|6
1651536900000|2022-05-03 00:15:00|9580.6|9560.6|9577.9|9557.9|9580.6|9560.6|9577.4|9557.4|6
1651536910000|2022-05-03 00:15:10|9577.6|9557.6|9574.6|9554.6|9577.6|9557.6|9574.6|9554.6|5
1651536920000|2022-05-03 00:15:20|9574.9|9554.9|9581.4|9561.4|9583.1|9563.1|9574.9|9554.9|10
1651536930000|2022-05-03 00:15:30|9581.1|9561.1|9578.6|9558.6|9581.1|9561.1|9578.5|9558.5|6
1651536940000|2022-05-03 00:15:40|9578.1|9558.1|9574.4|9554.4|9578.1|9558.1|9574.4|9554.4|3
1651536950000|2022-05-03 00:15:50|9574.1|9554.1|9575.4|9555.4|9575.4|9555.4|9572.1|9552.1|9
1651536960000|2022-05-03 00:16:00|9574.9|9554.9|9572.1|9552.1|9574.9|9554.9|9572.1|9552.1|4
1651536970000|2022-05-03 00:16:10|9572.4|9552.4|9569.6|9549.6|9575.9|9555.9|9569.6|9549.6|8
1651536980000|2022-05-03 00:16:20|9569.1|9549.1|9567.6|9547.6|9569.1|9549.1|9566.6|9546.6|8
1651536990000|2022-05-03 00:16:30|9567.4|9547.4|9569.1|9549.1|9570.6|9550.6|9566.4|9546.4|7
1651537000000|2022-05-03 00:16:40|9568.9|9548.9|9568.9|9548.9|9568.9|9548.9|9568.9|9548.9|1
1651537010000|2022-05-03 00:16:50|9569.1|9549.1|9568.4|9548.4|9570.4|9550.4|9568.1|9548.1|6
1651537020000|2022-05-03 00:17:00|9568.1|9548.1|9568.1|9548.1|9568.1|9548.1|9568.1|9548.1|1
1651537030000|2022-05-03 00:17:10|9568.4|9548.4|9568.6|9548.6|9568.6|9548.6|9568.4|9548.4|2
1651537040000|2022-05-03 00:17:20|9571|9551|9572.3|9552.3|9572.3|9552.3|9570.9|9550.9|4
1651537050000|2022-05-03 00:17:30|9572.5|9552.5|9574.9|9554.9|9576.4|9556.4|9572.5|9552.5|6
1651537060000|2022-05-03 00:17:40|9575.1|9555.1|9574.9|9554.9|9575.1|9555.1|9574.4|9554.4|8
1651537070000|2022-05-03 00:17:50|9574.4|9554.4|9575.1|9555.1|9575.4|9555.4|9574.4|9554.4|5
1651537090000|2022-05-03 00:18:10|9573.9|9553.9|9573.9|9553.9|9573.9|9553.9|9573.9|9553.9|1
1651537100000|2022-05-03 00:18:20|9574.1|9554.1|9575.1|9555.1|9576.5|9556.5|9573.1|9553.1|6
1651537110000|2022-05-03 00:18:30|9574.9|9554.9|9572.9|9552.9|9574.9|9554.9|9571.6|9551.6|5
1651537120000|2022-05-03 00:18:40|9574.1|9554.1|9573.4|9553.4|9574.1|9554.1|9573.4|9553.4|2
1651537130000|2022-05-03 00:18:50|9572.9|9552.9|9574.4|9554.4|9574.4|9554.4|9571.6|9551.6|8
1651537140000|2022-05-03 00:19:00|9573.9|9553.9|9574.4|9554.4|9575.6|9555.6|9572.1|9552.1|6
1651537150000|2022-05-03 00:19:10|9573.9|9553.9|9573.9|9553.9|9573.9|9553.9|9573.9|9553.9|1
1651537160000|2022-05-03 00:19:20|9574.4|9554.4|9574.4|9554.4|9574.4|9554.4|9573.9|9553.9|5
1651537170000|2022-05-03 00:19:30|9574.6|9554.6|9575.4|9555.4|9576.9|9556.9|9574.6|9554.6|6
1651537180000|2022-05-03 00:19:40|9575.6|9555.6|9576.9|9556.9|9577.1|9557.1|9575.6|9555.6|7
1651537190000|2022-05-03 00:19:50|9576.4|9556.4|9575.9|9555.9|9576.4|9556.4|9575.9|9555.9|2
1651537200000|2022-05-03 00:20:00|9576.4|9556.4|9574.9|9554.9|9576.4|9556.4|9574.4|9554.4|5
1651537210000|2022-05-03 00:20:10|9574.4|9554.4|9576.6|9556.6|9576.6|9556.6|9573.6|9553.6|9
1651537220000|2022-05-03 00:20:20|9576.9|9556.9|9577.1|9557.1|9577.4|9557.4|9576.9|9556.9|7
1651537230000|2022-05-03 00:20:30|9576.1|9556.1|9574.4|9554.4|9576.1|9556.1|9574.4|9554.4|8
1651537240000|2022-05-03 00:20:40|9573.4|9553.4|9572.4|9552.4|9573.4|9553.4|9572.4|9552.4|4
1651537250000|2022-05-03 00:20:50|9572.1|9552.1|9567.4|9547.4|9572.1|9552.1|9567.4|9547.4|6
1651537260000|2022-05-03 00:21:00|9567.1|9547.1|9576.9|9556.9|9576.9|9556.9|9566.4|9546.4|10
1651537270000|2022-05-03 00:21:10|9577.1|9557.1|9577.6|9557.6|9577.6|9557.6|9576.6|9556.6|5
1651537280000|2022-05-03 00:21:20|9577.1|9557.1|9575.1|9555.1|9577.1|9557.1|9575.1|9555.1|5
1651537290000|2022-05-03 00:21:30|9574.9|9554.9|9574.1|9554.1|9574.9|9554.9|9573.9|9553.9|3
1651537300000|2022-05-03 00:21:40|9573.1|9553.1|9571|9551|9573.1|9553.1|9571|9551|2
1651537310000|2022-05-03 00:21:50|9570.9|9550.9|9570.1|9550.1|9570.9|9550.9|9568.9|9548.9|8
1651537320000|2022-05-03 00:22:00|9570.4|9550.4|9567.1|9547.1|9570.6|9550.6|9566.9|9546.9|7
1651537330000|2022-05-03 00:22:10|9568|9548|9570.8|9550.8|9571.5|9551.5|9568|9548|6
1651537340000|2022-05-03 00:22:20|9571.6|9551.6|9572.1|9552.1|9572.9|9552.9|9570.9|9550.9|9
1651537350000|2022-05-03 00:22:30|9572.4|9552.4|9573|9553|9574.1|9554.1|9572.4|9552.4|12
1651537360000|2022-05-03 00:22:40|9572.4|9552.4|9571.4|9551.4|9572.4|9552.4|9571.4|9551.4|4
1651537370000|2022-05-03 00:22:50|9571.1|9551.1|9570|9550|9571.4|9551.4|9569.8|9549.8|7
1651537380000|2022-05-03 00:23:00|9570.3|9550.3|9572.4|9552.4|9573.6|9553.6|9569.9|9549.9|9
1651537390000|2022-05-03 00:23:10|9571.6|9551.6|9571.4|9551.4|9571.6|9551.6|9569.9|9549.9|6
1651537400000|2022-05-03 00:23:20|9572.6|9552.6|9571.4|9551.4|9572.6|9552.6|9571.4|9551.4|4
1651537410000|2022-05-03 00:23:30|9571.6|9551.6|9570.1|9550.1|9571.9|9551.9|9570.1|9550.1|4
1651537420000|2022-05-03 00:23:40|9570.4|9550.4|9570.1|9550.1|9570.9|9550.9|9569.4|9549.4|5
1651537430000|2022-05-03 00:23:50|9570.4|9550.4|9569.9|9549.9|9570.4|9550.4|9569.9|9549.9|4
1651537440000|2022-05-03 00:24:00|9569.4|9549.4|9567.9|9547.9|9569.4|9549.4|9566.9|9546.9|10
1651537450000|2022-05-03 00:24:10|9567.4|9547.4|9566.4|9546.4|9568.9|9548.9|9566.4|9546.4|8
1651537460000|2022-05-03 00:24:20|9566.6|9546.6|9566.1|9546.1|9566.6|9546.6|9566.1|9546.1|5
1651537470000|2022-05-03 00:24:30|9565.4|9545.4|9561.9|9541.9|9565.4|9545.4|9561.9|9541.9|11
1651537480000|2022-05-03 00:24:40|9561.6|9541.6|9561.6|9541.6|9561.9|9541.9|9561.6|9541.6|3
1651537490000|2022-05-03 00:24:50|9561.4|9541.4|9561.1|9541.1|9561.9|9541.9|9560.4|9540.4|6
1651537500000|2022-05-03 00:25:00|9561.9|9541.9|9557.1|9537.1|9562.1|9542.1|9557.1|9537.1|14
1651537510000|2022-05-03 00:25:10|9556.9|9536.9|9557.9|9537.9|9558.1|9538.1|9556.4|9536.4|8
1651537520000|2022-05-03 00:25:20|9558.1|9538.1|9558.4|9538.4|9558.4|9538.4|9557.9|9537.9|4
1651537530000|2022-05-03 00:25:30|9559.1|9539.1|9559.4|9539.4|9559.4|9539.4|9559.1|9539.1|2
1651537540000|2022-05-03 00:25:40|9560.1|9540.1|9562.1|9542.1|9563.4|9543.4|9560.1|9540.1|7
1651537550000|2022-05-03 00:25:50|9563.4|9543.4|9561.9|9541.9|9563.4|9543.4|9561.1|9541.1|4
1651537560000|2022-05-03 00:26:00|9562.6|9542.6|9562.6|9542.6|9562.6|9542.6|9562.6|9542.6|1
1651537570000|2022-05-03 00:26:10|9563.1|9543.1|9563.1|9543.1|9563.6|9543.6|9563.1|9543.1|3
1651537580000|2022-05-03 00:26:20|9563.6|9543.6|9560.9|9540.9|9564.4|9544.4|9560.9|9540.9|6
1651537590000|2022-05-03 00:26:30|9560.4|9540.4|9563.6|9543.6|9563.8|9543.8|9560.4|9540.4|4
1651537600000|2022-05-03 00:26:40|9562.9|9542.9|9562.4|9542.4|9563.9|9543.9|9562.4|9542.4|5
1651537610000|2022-05-03 00:26:50|9562.1|9542.1|9561.9|9541.9|9562.1|9542.1|9560.4|9540.4|4
1651537620000|2022-05-03 00:27:00|9562.1|9542.1|9557.9|9537.9|9562.9|9542.9|9557.9|9537.9|8
1651537630000|2022-05-03 00:27:10|9558.1|9538.1|9556.9|9536.9|9558.1|9538.1|9556.9|9536.9|5
1651537640000|2022-05-03 00:27:20|9555.9|9535.9|9555.1|9535.1|9555.9|9535.9|9553.9|9533.9|6
1651537650000|2022-05-03 00:27:30|9555.3|9535.3|9555.9|9535.9|9555.9|9535.9|9555.3|9535.3|3
1651537660000|2022-05-03 00:27:40|9556.1|9536.1|9555.9|9535.9|9556.6|9536.6|9555.9|9535.9|3
1651537670000|2022-05-03 00:27:50|9555.4|9535.4|9555.4|9535.4|9555.4|9535.4|9555.1|9535.1|3
1651537680000|2022-05-03 00:28:00|9555.6|9535.6|9554.4|9534.4|9556.4|9536.4|9554.4|9534.4|6
1651537690000|2022-05-03 00:28:10|9554.6|9534.6|9554.4|9534.4|9556.1|9536.1|9553.6|9533.6|7
1651537700000|2022-05-03 00:28:20|9554.1|9534.1|9553.6|9533.6|9554.1|9534.1|9552.6|9532.6|6
1651537710000|2022-05-03 00:28:30|9554.1|9534.1|9557.9|9537.9|9557.9|9537.9|9554.1|9534.1|3
1651537720000|2022-05-03 00:28:40|9557.6|9537.6|9558.6|9538.6|9558.6|9538.6|9557.6|9537.6|4
1651537730000|2022-05-03 00:28:50|9558.9|9538.9|9559.1|9539.1|9559.4|9539.4|9558.9|9538.9|3
1651537740000|2022-05-03 00:29:00|9559.4|9539.4|9557.9|9537.9|9560.4|9540.4|9557.6|9537.6|8
1651537750000|2022-05-03 00:29:10|9558.1|9538.1|9557.1|9537.1|9558.4|9538.4|9555.9|9535.9|7
1651537760000|2022-05-03 00:29:20|9558.4|9538.4|9559.3|9539.3|9561.9|9541.9|9558.4|9538.4|6
1651537770000|2022-05-03 00:29:30|9559.4|9539.4|9562.9|9542.9|9564.1|9544.1|9559.4|9539.4|10
1651537780000|2022-05-03 00:29:40|9563.9|9543.9|9565.4|9545.4|9566.1|9546.1|9563.4|9543.4|11
1651537790000|2022-05-03 00:29:50|9565.1|9545.1|9561.6|9541.6|9565.1|9545.1|9561.6|9541.6|2
1651537800000|2022-05-03 00:30:00|9561.9|9541.9|9562.4|9542.4|9565.1|9545.1|9561.9|9541.9|11
1651537810000|2022-05-03 00:30:10|9562.1|9542.1|9560.4|9540.4|9562.1|9542.1|9560.4|9540.4|5
1651537820000|2022-05-03 00:30:20|9561.1|9541.1|9563.6|9543.6|9565.4|9545.4|9559.9|9539.9|16
1651537830000|2022-05-03 00:30:30|9562.4|9542.4|9564.4|9544.4|9564.6|9544.6|9561.4|9541.4|9
1651537840000|2022-05-03 00:30:40|9564.1|9544.1|9560.6|9540.6|9564.1|9544.1|9560.3|9540.3|8
1651537850000|2022-05-03 00:30:50|9562.6|9542.6|9561.4|9541.4|9563.6|9543.6|9560|9540|10
1651537860000|2022-05-03 00:31:00|9560.4|9540.4|9563.4|9543.4|9564.1|9544.1|9559.9|9539.9|17
1651537870000|2022-05-03 00:31:10|9563|9543|9564.9|9544.9|9564.9|9544.9|9561.3|9541.3|10
1651537880000|2022-05-03 00:31:20|9564.6|9544.6|9560.4|9540.4|9564.6|9544.6|9560.4|9540.4|11
1651537890000|2022-05-03 00:31:30|9560.9|9540.9|9557.1|9537.1|9561.4|9541.4|9557.1|9537.1|8
1651537900000|2022-05-03 00:31:40|9557.4|9537.4|9554.1|9534.1|9557.4|9537.4|9554.1|9534.1|6
1651537910000|2022-05-03 00:31:50|9556|9536|9555.9|9535.9|9556.1|9536.1|9555.8|9535.8|4
1651537920000|2022-05-03 00:32:00|9555.6|9535.6|9556.9|9536.9|9556.9|9536.9|9554.1|9534.1|5
1651537930000|2022-05-03 00:32:10|9557.1|9537.1|9553.6|9533.6|9557.1|9537.1|9553.6|9533.6|7
1651537940000|2022-05-03 00:32:20|9553.8|9533.8|9554.6|9534.6|9555.9|9535.9|9553.4|9533.4|7
1651537950000|2022-05-03 00:32:30|9554.4|9534.4|9551.4|9531.4|9554.4|9534.4|9551.4|9531.4|6
1651537960000|2022-05-03 00:32:40|9551.6|9531.6|9546.1|9526.1|9551.6|9531.6|9545.6|9525.6|9
1651537970000|2022-05-03 00:32:50|9546.4|9526.4|9547.9|9527.9|9547.9|9527.9|9544.9|9524.9|7
1651537980000|2022-05-03 00:33:00|9548.1|9528.1|9548.3|9528.3|9549.4|9529.4|9548.1|9528.1|6
1651537990000|2022-05-03 00:33:10|9548.6|9528.6|9549.6|9529.6|9549.6|9529.6|9548.6|9528.6|4
1651538000000|2022-05-03 00:33:20|9549.9|9529.9|9549.9|9529.9|9550.6|9530.6|9549.9|9529.9|4
1651538010000|2022-05-03 00:33:30|9550.1|9530.1|9550.6|9530.6|9551.6|9531.6|9550.1|9530.1|4
1651538020000|2022-05-03 00:33:40|9550.4|9530.4|9550.4|9530.4|9550.4|9530.4|9550.4|9530.4|1
1651538040000|2022-05-03 00:34:00|9550.9|9530.9|9546.1|9526.1|9550.9|9530.9|9546.1|9526.1|8
1651538050000|2022-05-03 00:34:10|9546.6|9526.6|9549.9|9529.9|9549.9|9529.9|9546.6|9526.6|8
1651538060000|2022-05-03 00:34:20|9549.8|9529.8|9551.1|9531.1|9551.6|9531.6|9549.8|9529.8|10
1651538070000|2022-05-03 00:34:30|9551.4|9531.4|9554.4|9534.4|9554.9|9534.9|9551.4|9531.4|9
1651538080000|2022-05-03 00:34:40|9554.9|9534.9|9551.9|9531.9|9555.1|9535.1|9551.6|9531.6|12
1651538090000|2022-05-03 00:34:50|9552.1|9532.1|9552.6|9532.6|9552.6|9532.6|9550.9|9530.9|7
1651538100000|2022-05-03 00:35:00|9553.1|9533.1|9558.6|9538.6|9558.6|9538.6|9553.1|9533.1|12
1651538110000|2022-05-03 00:35:10|9558.9|9538.9|9559.4|9539.4|9559.4|9539.4|9558.9|9538.9|2
1651538120000|2022-05-03 00:35:20|9558.9|9538.9|9559.1|9539.1|9560.1|9540.1|9558.1|9538.1|5
1651538130000|2022-05-03 00:35:30|9559.4|9539.4|9559.4|9539.4|9559.4|9539.4|9559.4|9539.4|1
1651538140000|2022-05-03 00:35:40|9559.6|9539.6|9559.4|9539.4|9559.6|9539.6|9559.1|9539.1|3
1651538150000|2022-05-03 00:35:50|9559.1|9539.1|9561.1|9541.1|9561.1|9541.1|9558.9|9538.9|4
1651538160000|2022-05-03 00:36:00|9561|9541|9564.1|9544.1|9564.1|9544.1|9561|9541|4
1651538170000|2022-05-03 00:36:10|9563.6|9543.6|9562.1|9542.1|9563.6|9543.6|9562.1|9542.1|7
1651538180000|2022-05-03 00:36:20|9562.4|9542.4|9561.9|9541.9|9562.4|9542.4|9561.6|9541.6|4
1651538190000|2022-05-03 00:36:30|9562.9|9542.9|9568.6|9548.6|9569.5|9549.5|9562.9|9542.9|4
1651538200000|2022-05-03 00:36:40|9566.3|9546.3|9564.6|9544.6|9566.8|9546.8|9564.6|9544.6|10
1651538210000|2022-05-03 00:36:50|9564.9|9544.9|9563.4|9543.4|9566.4|9546.4|9563.4|9543.4|7
1651538220000|2022-05-03 00:37:00|9563.6|9543.6|9570.4|9550.4|9570.4|9550.4|9563.6|9543.6|6
1651538230000|2022-05-03 00:37:10|9570.6|9550.6|9570.4|9550.4|9570.9|9550.9|9570.4|9550.4|6
1651538240000|2022-05-03 00:37:20|9569.9|9549.9|9570.6|9550.6|9570.6|9550.6|9569.4|9549.4|6
1651538250000|2022-05-03 00:37:30|9569.6|9549.6|9567.6|9547.6|9569.6|9549.6|9567.6|9547.6|3
1651538260000|2022-05-03 00:37:40|9567.9|9547.9|9569.1|9549.1|9569.1|9549.1|9567.9|9547.9|3
1651538270000|2022-05-03 00:37:50|9569.5|9549.5|9573.4|9553.4|9574.6|9554.6|9569.5|9549.5|8
1651538280000|2022-05-03 00:38:00|9573.6|9553.6|9572.9|9552.9|9573.9|9553.9|9572.9|9552.9|6
1651538290000|2022-05-03 00:38:10|9572.4|9552.4|9571.6|9551.6|9572.4|9552.4|9571.6|9551.6|3
1651538300000|2022-05-03 00:38:20|9571.4|9551.4|9573.4|9553.4|9573.4|9553.4|9571.4|9551.4|5
1651538310000|2022-05-03 00:38:30|9573.6|9553.6|9573.6|9553.6|9573.6|9553.6|9573.6|9553.6|1
1651538320000|2022-05-03 00:38:40|9572.6|9552.6|9572.6|9552.6|9572.6|9552.6|9572.6|9552.6|1
1651538340000|2022-05-03 00:39:00|9572.9|9552.9|9575.1|9555.1|9575.1|9555.1|9572.6|9552.6|5
1651538350000|2022-05-03 00:39:10|9576.6|9556.6|9577.1|9557.1|9578.1|9558.1|9576.6|9556.6|4
1651538360000|2022-05-03 00:39:20|9577.4|9557.4|9578.1|9558.1|9578.6|9558.6|9577.4|9557.4|5
1651538370000|2022-05-03 00:39:30|9577.4|9557.4|9578.4|9558.4|9578.4|9558.4|9577.4|9557.4|6
1651538390000|2022-05-03 00:39:50|9578.6|9558.6|9578.6|9558.6|9578.6|9558.6|9578.4|9558.4|3
1651538400000|2022-05-03 00:40:00|9578.4|9558.4|9578.4|9558.4|9578.6|9558.6|9577.9|9557.9|6
1651538410000|2022-05-03 00:40:10|9578.6|9558.6|9578.9|9558.9|9578.9|9558.9|9578.6|9558.6|2
1651538420000|2022-05-03 00:40:20|9578.4|9558.4|9578.1|9558.1|9578.4|9558.4|9578.1|9558.1|2
1651538430000|2022-05-03 00:40:30|9577.9|9557.9|9577.4|9557.4|9577.9|9557.9|9577.4|9557.4|3
1651538440000|2022-05-03 00:40:40|9577.6|9557.6|9577.4|9557.4|9578.1|9558.1|9577.4|9557.4|6
1651538450000|2022-05-03 00:40:50|9577.6|9557.6|9577.4|9557.4|9577.6|9557.6|9577.4|9557.4|2
1651538460000|2022-05-03 00:41:00|9576.9|9556.9|9577.1|9557.1|9577.1|9557.1|9576.9|9556.9|2
1651538490000|2022-05-03 00:41:30|9576.9|9556.9|9576.9|9556.9|9576.9|9556.9|9576.9|9556.9|1
1651538500000|2022-05-03 00:41:40|9576.1|9556.1|9576.1|9556.1|9576.1|9556.1|9576.1|9556.1|1
1651538510000|2022-05-03 00:41:50|9575.6|9555.6|9577.6|9557.6|9577.6|9557.6|9575.6|9555.6|3
1651538520000|2022-05-03 00:42:00|9576.9|9556.9|9576.9|9556.9|9576.9|9556.9|9576.9|9556.9|1
1651538530000|2022-05-03 00:42:10|9577.8|9557.8|9579.1|9559.1|9579.1|9559.1|9577.8|9557.8|4
1651538540000|2022-05-03 00:42:20|9579.6|9559.6|9579.4|9559.4|9579.6|9559.6|9579.4|9559.4|2
1651538550000|2022-05-03 00:42:30|9577.9|9557.9|9577.4|9557.4|9577.9|9557.9|9577.4|9557.4|2
1651538560000|2022-05-03 00:42:40|9577.6|9557.6|9577.6|9557.6|9577.6|9557.6|9577.6|9557.6|1
1651538580000|2022-05-03 00:43:00|9577.1|9557.1|9576.4|9556.4|9577.1|9557.1|9576.4|9556.4|2
1651538590000|2022-05-03 00:43:10|9576.9|9556.9|9577.1|9557.1|9577.1|9557.1|9576.9|9556.9|2
1651538600000|2022-05-03 00:43:20|9577.9|9557.9|9579.1|9559.1|9579.1|9559.1|9577.9|9557.9|4
1651538610000|2022-05-03 00:43:30|9579.4|9559.4|9579.1|9559.1|9579.4|9559.4|9579.1|9559.1|4
1651538620000|2022-05-03 00:43:40|9579.4|9559.4|9579.1|9559.1|9579.6|9559.6|9579.1|9559.1|6
1651538630000|2022-05-03 00:43:50|9579.4|9559.4|9579.1|9559.1|9579.4|9559.4|9578.9|9558.9|4
1651538640000|2022-05-03 00:44:00|9579.4|9559.4|9579.1|9559.1|9579.6|9559.6|9579.1|9559.1|4
1651538650000|2022-05-03 00:44:10|9579.4|9559.4|9578.6|9558.6|9579.4|9559.4|9578.6|9558.6|4
1651538660000|2022-05-03 00:44:20|9577.9|9557.9|9577.1|9557.1|9577.9|9557.9|9577.1|9557.1|2
1651538670000|2022-05-03 00:44:30|9577.4|9557.4|9577.6|9557.6|9577.9|9557.9|9577.4|9557.4|5
1651538680000|2022-05-03 00:44:40|9577.9|9557.9|9577.6|9557.6|9577.9|9557.9|9577.4|9557.4|6
1651538690000|2022-05-03 00:44:50|9578.4|9558.4|9578.9|9558.9|9579.4|9559.4|9578.4|9558.4|4
1651538700000|2022-05-03 00:45:00|9579|9559|9578.6|9558.6|9579.3|9559.3|9578.6|9558.6|5
1651538710000|2022-05-03 00:45:10|9578.9|9558.9|9578.6|9558.6|9578.9|9558.9|9578.6|9558.6|2
1651538720000|2022-05-03 00:45:20|9578.9|9558.9|9578.9|9558.9|9578.9|9558.9|9578.6|9558.6|3
1651538740000|2022-05-03 00:45:40|9578.6|9558.6|9579.4|9559.4|9579.6|9559.6|9578.6|9558.6|5
1651538750000|2022-05-03 00:45:50|9579.1|9559.1|9579.1|9559.1|9579.1|9559.1|9579.1|9559.1|1
1651538760000|2022-05-03 00:46:00|9578.4|9558.4|9580.1|9560.1|9580.1|9560.1|9578.4|9558.4|5
1651538770000|2022-05-03 00:46:10|9581|9561|9582.9|9562.9|9583.1|9563.1|9581|9561|5
1651538780000|2022-05-03 00:46:20|9583.1|9563.1|9586.4|9566.4|9586.6|9566.6|9583.1|9563.1|10
1651538790000|2022-05-03 00:46:30|9585.6|9565.6|9585.6|9565.6|9586.6|9566.6|9585.1|9565.1|9
1651538800000|2022-05-03 00:46:40|9586.4|9566.4|9587.9|9567.9|9587.9|9567.9|9586.4|9566.4|5
1651538810000|2022-05-03 00:46:50|9587.6|9567.6|9584.6|9564.6|9587.6|9567.6|9584.6|9564.6|9
1651538820000|2022-05-03 00:47:00|9582.4|9562.4|9581.4|9561.4|9582.4|9562.4|9581.4|9561.4|6
1651538830000|2022-05-03 00:47:10|9581.1|9561.1|9581.6|9561.6|9581.6|9561.6|9581.1|9561.1|2
1651538840000|2022-05-03 00:47:20|9581.4|9561.4|9581.4|9561.4|9581.4|9561.4|9581.4|9561.4|1
1651538850000|2022-05-03 00:47:30|9581.6|9561.6|9581.6|9561.6|9581.6|9561.6|9580.9|9560.9|5
1651538860000|2022-05-03 00:47:40|9582.1|9562.1|9585.9|9565.9|9587.4|9567.4|9582.1|9562.1|10
1651538870000|2022-05-03 00:47:50|9585.6|9565.6|9587.4|9567.4|9587.4|9567.4|9584.6|9564.6|10
1651538880000|2022-05-03 00:48:00|9587.1|9567.1|9585|9565|9587.1|9567.1|9585|9565|4
1651538890000|2022-05-03 00:48:10|9586.1|9566.1|9587.4|9567.4|9587.4|9567.4|9586.1|9566.1|4
1651538900000|2022-05-03 00:48:20|9587.6|9567.6|9587.4|9567.4|9587.6|9567.6|9587.4|9567.4|2
1651538910000|2022-05-03 00:48:30|9587.1|9567.1|9588.1|9568.1|9588.1|9568.1|9587.1|9567.1|4
1651538920000|2022-05-03 00:48:40|9588.4|9568.4|9588.4|9568.4|9588.6|9568.6|9588.4|9568.4|3
1651538940000|2022-05-03 00:49:00|9588.6|9568.6|9588.9|9568.9|9588.9|9568.9|9588.6|9568.6|2
1651538960000|2022-05-03 00:49:20|9588.6|9568.6|9587.6|9567.6|9588.6|9568.6|9587.4|9567.4|3
1651538970000|2022-05-03 00:49:30|9588.4|9568.4|9588.1|9568.1|9588.6|9568.6|9588.1|9568.1|4
1651538980000|2022-05-03 00:49:40|9587.9|9567.9|9587.1|9567.1|9587.9|9567.9|9586.6|9566.6|11
1651538990000|2022-05-03 00:49:50|9587.4|9567.4|9588.4|9568.4|9588.4|9568.4|9587.4|9567.4|2
1651539000000|2022-05-03 00:50:00|9589.4|9569.4|9585.9|9565.9|9589.4|9569.4|9585|9565|13
1651539010000|2022-05-03 00:50:10|9584.9|9564.9|9584.9|9564.9|9584.9|9564.9|9583.4|9563.4|8
1651539020000|2022-05-03 00:50:20|9584.6|9564.6|9583.6|9563.6|9584.6|9564.6|9583.6|9563.6|4
1651539030000|2022-05-03 00:50:30|9584.1|9564.1|9583.6|9563.6|9584.1|9564.1|9583.6|9563.6|2
1651539040000|2022-05-03 00:50:40|9584.1|9564.1|9583.6|9563.6|9584.1|9564.1|9583.6|9563.6|2
1651539050000|2022-05-03 00:50:50|9584.1|9564.1|9584.1|9564.1|9584.4|9564.4|9584.1|9564.1|5
1651539060000|2022-05-03 00:51:00|9583.6|9563.6|9585.1|9565.1|9585.1|9565.1|9583.1|9563.1|4
1651539090000|2022-05-03 00:51:30|9584.1|9564.1|9583.9|9563.9|9584.4|9564.4|9583.9|9563.9|4
1651539100000|2022-05-03 00:51:40|9584.1|9564.1|9583.9|9563.9|9584.1|9564.1|9583.1|9563.1|3
1651539110000|2022-05-03 00:51:50|9584.1|9564.1|9584.4|9564.4|9584.4|9564.4|9583.6|9563.6|5
1651539120000|2022-05-03 00:52:00|9584.1|9564.1|9584.1|9564.1|9584.1|9564.1|9582.6|9562.6|7
1651539130000|2022-05-03 00:52:10|9584.4|9564.4|9583.4|9563.4|9584.4|9564.4|9583.4|9563.4|3
1651539140000|2022-05-03 00:52:20|9582.9|9562.9|9583.9|9563.9|9583.9|9563.9|9582.9|9562.9|5
1651539150000|2022-05-03 00:52:30|9584.1|9564.1|9584.1|9564.1|9584.4|9564.4|9583.6|9563.6|7
1651539160000|2022-05-03 00:52:40|9583.9|9563.9|9583.6|9563.6|9583.9|9563.9|9583.6|9563.6|2
1651539170000|2022-05-03 00:52:50|9583.9|9563.9|9583.9|9563.9|9583.9|9563.9|9583.9|9563.9|1
1651539180000|2022-05-03 00:53:00|9583.6|9563.6|9583.4|9563.4|9583.6|9563.6|9583.4|9563.4|2
1651539190000|2022-05-03 00:53:10|9583.6|9563.6|9587.4|9567.4|9587.9|9567.9|9583.6|9563.6|13
1651539200000|2022-05-03 00:53:20|9587.6|9567.6|9587.1|9567.1|9587.6|9567.6|9587.1|9567.1|2
1651539210000|2022-05-03 00:53:30|9587.4|9567.4|9587.9|9567.9|9587.9|9567.9|9587.4|9567.4|2
1651539220000|2022-05-03 00:53:40|9588.1|9568.1|9588.6|9568.6|9588.6|9568.6|9588.1|9568.1|3
1651539230000|2022-05-03 00:53:50|9589.1|9569.1|9588.9|9568.9|9589.1|9569.1|9588.9|9568.9|2
1651539240000|2022-05-03 00:54:00|9588.6|9568.6|9588.9|9568.9|9589.1|9569.1|9588.6|9568.6|4
1651539250000|2022-05-03 00:54:10|9589.9|9569.9|9589.4|9569.4|9591.4|9571.4|9589.1|9569.1|9
1651539270000|2022-05-03 00:54:30|9588.9|9568.9|9588.6|9568.6|9588.9|9568.9|9588.6|9568.6|4
1651539280000|2022-05-03 00:54:40|9588.9|9568.9|9585.6|9565.6|9588.9|9568.9|9585.6|9565.6|5
1651539290000|2022-05-03 00:54:50|9585.9|9565.9|9586.4|9566.4|9586.4|9566.4|9585.1|9565.1|5
1651539300000|2022-05-03 00:55:00|9585.9|9565.9|9587.8|9567.8|9587.8|9567.8|9585.9|9565.9|6
1651539310000|2022-05-03 00:55:10|9587.5|9567.5|9587.3|9567.3|9587.5|9567.5|9587.3|9567.3|2
1651539320000|2022-05-03 00:55:20|9587|9567|9586.3|9566.3|9587|9567|9586.3|9566.3|2
1651539330000|2022-05-03 00:55:30|9585.9|9565.9|9585.9|9565.9|9585.9|9565.9|9585.9|9565.9|1
1651539350000|2022-05-03 00:55:50|9586.1|9566.1|9586.6|9566.6|9586.6|9566.6|9585.6|9565.6|8
1651539360000|2022-05-03 00:56:00|9587.9|9567.9|9587.6|9567.6|9588|9568|9587|9567|6
1651539370000|2022-05-03 00:56:10|9587.4|9567.4|9587.9|9567.9|9589.1|9569.1|9587.4|9567.4|5
1651539380000|2022-05-03 00:56:20|9586.9|9566.9|9588.4|9568.4|9588.4|9568.4|9586.6|9566.6|3
1651539390000|2022-05-03 00:56:30|9589.6|9569.6|9590.4|9570.4|9591.4|9571.4|9589.1|9569.1|11
1651539410000|2022-05-03 00:56:50|9591.6|9571.6|9589.4|9569.4|9591.6|9571.6|9587.9|9567.9|5
1651539420000|2022-05-03 00:57:00|9589.1|9569.1|9589.1|9569.1|9589.1|9569.1|9589.1|9569.1|1
1651539430000|2022-05-03 00:57:10|9589.6|9569.6|9589.9|9569.9|9590.1|9570.1|9589.6|9569.6|4
1651539440000|2022-05-03 00:57:20|9590.1|9570.1|9590.1|9570.1|9590.1|9570.1|9590.1|9570.1|1
1651539450000|2022-05-03 00:57:30|9589.4|9569.4|9588.9|9568.9|9589.4|9569.4|9588.9|9568.9|2
1651539460000|2022-05-03 00:57:40|9588.6|9568.6|9588.6|9568.6|9588.6|9568.6|9588.6|9568.6|1
1651539470000|2022-05-03 00:57:50|9588.4|9568.4|9589.4|9569.4|9589.4|9569.4|9588.4|9568.4|4
1651539480000|2022-05-03 00:58:00|9589.6|9569.6|9592.1|9572.1|9592.1|9572.1|9589.6|9569.6|7
1651539490000|2022-05-03 00:58:10|9592.6|9572.6|9593.9|9573.9|9593.9|9573.9|9592.6|9572.6|2
1651539500000|2022-05-03 00:58:20|9593.6|9573.6|9593.6|9573.6|9593.6|9573.6|9593.6|9573.6|1
1651539510000|2022-05-03 00:58:30|9593.1|9573.1|9592.9|9572.9|9593.4|9573.4|9592.6|9572.6|4
1651539520000|2022-05-03 00:58:40|9593.4|9573.4|9594.1|9574.1|9594.1|9574.1|9593.4|9573.4|6
1651539550000|2022-05-03 00:59:10|9593.9|9573.9|9594.1|9574.1|9594.1|9574.1|9591.9|9571.9|6
1651539560000|2022-05-03 00:59:20|9594.4|9574.4|9594.4|9574.4|9594.4|9574.4|9594.4|9574.4|1
1651539570000|2022-05-03 00:59:30|9594.6|9574.6|9593.9|9573.9|9594.6|9574.6|9593.9|9573.9|2
1651539580000|2022-05-03 00:59:40|9594.8|9574.8|9594.8|9574.8|9594.8|9574.8|9594.8|9574.8|1
1651539590000|2022-05-03 00:59:50|9594.9|9574.9|9594.9|9574.9|9594.9|9574.9|9594.9|9574.9|1
1651539600000|2022-05-03 01:00:00|9595.3|9575.3|9595.5|9575.5|9598.9|9578.9|9595.3|9575.3|13
1651539610000|2022-05-03 01:00:10|9593.8|9573.8|9592.6|9572.6|9593.8|9573.8|9592.6|9572.6|2
1651539620000|2022-05-03 01:00:20|9592.4|9572.4|9589.6|9569.6|9592.4|9572.4|9589.6|9569.6|7
1651539630000|2022-05-03 01:00:30|9589.4|9569.4|9589.9|9569.9|9589.9|9569.9|9589.4|9569.4|3
1651539640000|2022-05-03 01:00:40|9589.6|9569.6|9589.1|9569.1|9589.6|9569.6|9588.9|9568.9|4
1651539650000|2022-05-03 01:00:50|9589.4|9569.4|9589.9|9569.9|9590.6|9570.6|9589.4|9569.4|8
1651539660000|2022-05-03 01:01:00|9589.1|9569.1|9589.6|9569.6|9590.8|9570.8|9588.6|9568.6|8
1651539670000|2022-05-03 01:01:10|9589.9|9569.9|9590.4|9570.4|9590.9|9570.9|9588|9568|10
1651539680000|2022-05-03 01:01:20|9590.6|9570.6|9590.9|9570.9|9590.9|9570.9|9590.6|9570.6|2
1651539700000|2022-05-03 01:01:40|9590.6|9570.6|9591.9|9571.9|9591.9|9571.9|9590.4|9570.4|4
1651539710000|2022-05-03 01:01:50|9592.1|9572.1|9592.1|9572.1|9592.9|9572.9|9592.1|9572.1|4
1651539720000|2022-05-03 01:02:00|9591.9|9571.9|9592.1|9572.1|9592.1|9572.1|9591.6|9571.6|5
1651539750000|2022-05-03 01:02:30|9592.6|9572.6|9592.9|9572.9|9592.9|9572.9|9592.4|9572.4|4
1651539770000|2022-05-03 01:02:50|9592.6|9572.6|9592.9|9572.9|9592.9|9572.9|9592.6|9572.6|2
1651539780000|2022-05-03 01:03:00|9593.1|9573.1|9593.1|9573.1|9593.1|9573.1|9593.1|9573.1|1
1651539790000|2022-05-03 01:03:10|9592.9|9572.9|9592.9|9572.9|9592.9|9572.9|9592.6|9572.6|3
1651539810000|2022-05-03 01:03:30|9592.6|9572.6|9592.1|9572.1|9592.6|9572.6|9592.1|9572.1|3
1651539840000|2022-05-03 01:04:00|9591.9|9571.9|9591.6|9571.6|9591.9|9571.9|9591.6|9571.6|2
1651539860000|2022-05-03 01:04:20|9592.1|9572.1|9594.1|9574.1|9594.1|9574.1|9591.9|9571.9|7
1651539880000|2022-05-03 01:04:40|9593.9|9573.9|9593.9|9573.9|9593.9|9573.9|9593.9|9573.9|1
1651539900000|2022-05-03 01:05:00|9593.4|9573.4|9592.6|9572.6|9593.4|9573.4|9592.1|9572.1|6
1651539910000|2022-05-03 01:05:10|9592.4|9572.4|9591.6|9571.6|9592.4|9572.4|9591.6|9571.6|3
1651539920000|2022-05-03 01:05:20|9591.4|9571.4|9591.1|9571.1|9591.4|9571.4|9591.1|9571.1|2
1651539930000|2022-05-03 01:05:30|9590.1|9570.1|9588.9|9568.9|9590.1|9570.1|9588.9|9568.9|4
1651539940000|2022-05-03 01:05:40|9589|9569|9588.4|9568.4|9589|9569|9588.4|9568.4|2
1651539960000|2022-05-03 01:06:00|9588.1|9568.1|9586.6|9566.6|9588.1|9568.1|9586.6|9566.6|7
1651539970000|2022-05-03 01:06:10|9586.9|9566.9|9586.9|9566.9|9587.4|9567.4|9586.9|9566.9|5
1651539980000|2022-05-03 01:06:20|9587.1|9567.1|9586.6|9566.6|9587.1|9567.1|9586.6|9566.6|5
1651539990000|2022-05-03 01:06:30|9586.4|9566.4|9584.9|9564.9|9586.6|9566.6|9584.9|9564.9|8
1651540000000|2022-05-03 01:06:40|9585.1|9565.1|9586.9|9566.9|9587.9|9567.9|9585.1|9565.1|10
1651540010000|2022-05-03 01:06:50|9586.6|9566.6|9584.1|9564.1|9586.6|9566.6|9584.1|9564.1|8
1651540020000|2022-05-03 01:07:00|9584.4|9564.4|9586.4|9566.4|9586.6|9566.6|9584.4|9564.4|5
1651540030000|2022-05-03 01:07:10|9586.1|9566.1|9585.9|9565.9|9586.1|9566.1|9585.9|9565.9|2
1651540040000|2022-05-03 01:07:20|9585.6|9565.6|9582.5|9562.5|9585.6|9565.6|9582.5|9562.5|6
1651540050000|2022-05-03 01:07:30|9583|9563|9585.3|9565.3|9585.3|9565.3|9583|9563|6
1651540060000|2022-05-03 01:07:40|9586.4|9566.4|9587.6|9567.6|9587.6|9567.6|9586.4|9566.4|3
1651540070000|2022-05-03 01:07:50|9588.1|9568.1|9587.9|9567.9|9588.1|9568.1|9587.9|9567.9|2
1651540080000|2022-05-03 01:08:00|9588.6|9568.6|9588.6|9568.6|9588.9|9568.9|9588.4|9568.4|5
1651540090000|2022-05-03 01:08:10|9589.1|9569.1|9592.4|9572.4|9592.4|9572.4|9588.4|9568.4|7
1651540100000|2022-05-03 01:08:20|9592.6|9572.6|9592.1|9572.1|9592.9|9572.9|9592.1|9572.1|8
1651540110000|2022-05-03 01:08:30|9592.4|9572.4|9592.6|9572.6|9592.6|9572.6|9592.1|9572.1|6
1651540120000|2022-05-03 01:08:40|9592.1|9572.1|9592.1|9572.1|9592.1|9572.1|9592.1|9572.1|1
1651540130000|2022-05-03 01:08:50|9592.4|9572.4|9592.9|9572.9|9592.9|9572.9|9592.4|9572.4|2
1651540140000|2022-05-03 01:09:00|9592.6|9572.6|9590.6|9570.6|9592.9|9572.9|9590.6|9570.6|9
1651540150000|2022-05-03 01:09:10|9590.9|9570.9|9595.1|9575.1|9595.4|9575.4|9590.9|9570.9|6
1651540160000|2022-05-03 01:09:20|9595.6|9575.6|9592.6|9572.6|9595.6|9575.6|9592.6|9572.6|10
1651540170000|2022-05-03 01:09:30|9591.9|9571.9|9594.5|9574.5|9594.5|9574.5|9591.9|9571.9|4
1651540180000|2022-05-03 01:09:40|9594.4|9574.4|9595.9|9575.9|9596.9|9576.9|9594.4|9574.4|12
1651540200000|2022-05-03 01:10:00|9596.1|9576.1|9595.9|9575.9|9596.1|9576.1|9595.4|9575.4|4
1651540220000|2022-05-03 01:10:20|9595.6|9575.6|9595.6|9575.6|9595.6|9575.6|9595.6|9575.6|1
1651540230000|2022-05-03 01:10:30|9595.4|9575.4|9593.9|9573.9|9595.4|9575.4|9593.6|9573.6|7
1651540250000|2022-05-03 01:10:50|9594.4|9574.4|9592.1|9572.1|9594.4|9574.4|9592.1|9572.1|3
1651540260000|2022-05-03 01:11:00|9591.5|9571.5|9589.6|9569.6|9591.5|9571.5|9589.6|9569.6|6
1651540270000|2022-05-03 01:11:10|9589.4|9569.4|9589.1|9569.1|9589.6|9569.6|9589.1|9569.1|3
1651540280000|2022-05-03 01:11:20|9589.6|9569.6|9589.4|9569.4|9590.9|9570.9|9589.4|9569.4|7
1651540290000|2022-05-03 01:11:30|9589.6|9569.6|9591.4|9571.4|9592.6|9572.6|9589.6|9569.6|9
1651540300000|2022-05-03 01:11:40|9592.1|9572.1|9595|9575|9595|9575|9591.6|9571.6|17
1651540310000|2022-05-03 01:11:50|9596.3|9576.3|9596.9|9576.9|9598.4|9578.4|9595.8|9575.8|8
1651540320000|2022-05-03 01:12:00|9597.4|9577.4|9594.9|9574.9|9597.4|9577.4|9594.9|9574.9|4
1651540340000|2022-05-03 01:12:20|9596.1|9576.1|9596.4|9576.4|9596.4|9576.4|9596.1|9576.1|2
1651540350000|2022-05-03 01:12:30|9596.6|9576.6|9596.6|9576.6|9596.6|9576.6|9596.6|9576.6|1
1651540360000|2022-05-03 01:12:40|9596.1|9576.1|9596.4|9576.4|9596.6|9576.6|9595.6|9575.6|4
1651540370000|2022-05-03 01:12:50|9596.1|9576.1|9590.9|9570.9|9596.1|9576.1|9590.9|9570.9|8
1651540380000|2022-05-03 01:13:00|9590.6|9570.6|9589.4|9569.4|9590.6|9570.6|9589.4|9569.4|4
1651540390000|2022-05-03 01:13:10|9588.6|9568.6|9588.6|9568.6|9588.6|9568.6|9588.6|9568.6|1
1651540400000|2022-05-03 01:13:20|9588.4|9568.4|9586.1|9566.1|9588.4|9568.4|9586.1|9566.1|7
1651540410000|2022-05-03 01:13:30|9585.9|9565.9|9585.9|9565.9|9585.9|9565.9|9585.4|9565.4|5
1651540420000|2022-05-03 01:13:40|9586.1|9566.1|9586.4|9566.4|9586.4|9566.4|9585.9|9565.9|5
1651540430000|2022-05-03 01:13:50|9585.9|9565.9|9585.6|9565.6|9585.9|9565.9|9585.6|9565.6|2
1651540450000|2022-05-03 01:14:10|9585.1|9565.1|9585.1|9565.1|9585.1|9565.1|9585.1|9565.1|1
1651540460000|2022-05-03 01:14:20|9584.6|9564.6|9585.6|9565.6|9585.6|9565.6|9584.4|9564.4|6
1651540470000|2022-05-03 01:14:30|9585.4|9565.4|9588.1|9568.1|9588.1|9568.1|9584.4|9564.4|7
1651540480000|2022-05-03 01:14:40|9587.9|9567.9|9587.4|9567.4|9588.4|9568.4|9586.4|9566.4|5
1651540490000|2022-05-03 01:14:50|9587.1|9567.1|9584.6|9564.6|9587.4|9567.4|9584.6|9564.6|8
1651540500000|2022-05-03 01:15:00|9583.6|9563.6|9586.1|9566.1|9586.9|9566.9|9583.6|9563.6|9
1651540510000|2022-05-03 01:15:10|9585.1|9565.1|9585.4|9565.4|9585.4|9565.4|9585.1|9565.1|2
1651540520000|2022-05-03 01:15:20|9586.9|9566.9|9590.1|9570.1|9590.6|9570.6|9586.9|9566.9|10
1651540530000|2022-05-03 01:15:30|9589.6|9569.6|9589.6|9569.6|9589.6|9569.6|9589.6|9569.6|1
1651540540000|2022-05-03 01:15:40|9588.9|9568.9|9590.4|9570.4|9590.4|9570.4|9588.4|9568.4|7
1651540550000|2022-05-03 01:15:50|9589.6|9569.6|9590.9|9570.9|9590.9|9570.9|9589.6|9569.6|2
1651540560000|2022-05-03 01:16:00|9590.6|9570.6|9589.4|9569.4|9590.6|9570.6|9589.1|9569.1|9
1651540570000|2022-05-03 01:16:10|9588.6|9568.6|9589.4|9569.4|9589.4|9569.4|9588.4|9568.4|4
1651540580000|2022-05-03 01:16:20|9589.1|9569.1|9589.1|9569.1|9589.1|9569.1|9589.1|9569.1|1
1651540600000|2022-05-03 01:16:40|9588.9|9568.9|9588.4|9568.4|9588.9|9568.9|9588.1|9568.1|3
1651540610000|2022-05-03 01:16:50|9588.1|9568.1|9587.4|9567.4|9588.1|9568.1|9587.4|9567.4|2
1651540620000|2022-05-03 01:17:00|9587.6|9567.6|9586.6|9566.6|9587.9|9567.9|9586.6|9566.6|5
1651540630000|2022-05-03 01:17:10|9586.4|9566.4|9585.4|9565.4|9586.4|9566.4|9584.6|9564.6|5
1651540640000|2022-05-03 01:17:20|9584.4|9564.4|9584.6|9564.6|9585.1|9565.1|9584.4|9564.4|4
1651540650000|2022-05-03 01:17:30|9583.9|9563.9|9585.4|9565.4|9585.6|9565.6|9583.9|9563.9|5
1651540660000|2022-05-03 01:17:40|9585.6|9565.6|9584.4|9564.4|9585.6|9565.6|9584.4|9564.4|2
1651540670000|2022-05-03 01:17:50|9585.4|9565.4|9584.1|9564.1|9585.4|9565.4|9583.9|9563.9|8
1651540680000|2022-05-03 01:18:00|9585|9565|9586.9|9566.9|9586.9|9566.9|9585|9565|7
1651540690000|2022-05-03 01:18:10|9586.6|9566.6|9586.8|9566.8|9586.8|9566.8|9585.6|9565.6|5
1651540700000|2022-05-03 01:18:20|9586.9|9566.9|9587.1|9567.1|9587.1|9567.1|9586.9|9566.9|2
1651540710000|2022-05-03 01:18:30|9586.4|9566.4|9585.4|9565.4|9586.4|9566.4|9585.4|9565.4|4
1651540720000|2022-05-03 01:18:40|9585.1|9565.1|9584.6|9564.6|9585.1|9565.1|9584.6|9564.6|2
1651540730000|2022-05-03 01:18:50|9584.4|9564.4|9585.1|9565.1|9585.1|9565.1|9584.1|9564.1|4
1651540740000|2022-05-03 01:19:00|9584.6|9564.6|9584.4|9564.4|9584.9|9564.9|9584.4|9564.4|4
1651540750000|2022-05-03 01:19:10|9584.6|9564.6|9583.9|9563.9|9585.6|9565.6|9583.1|9563.1|11
1651540760000|2022-05-03 01:19:20|9584.1|9564.1|9583.6|9563.6|9585.3|9565.3|9581.4|9561.4|9
1651540770000|2022-05-03 01:19:30|9583.4|9563.4|9582.9|9562.9|9583.4|9563.4|9582.6|9562.6|4
1651540780000|2022-05-03 01:19:40|9583.4|9563.4|9583.6|9563.6|9583.6|9563.6|9583.4|9563.4|2
1651540790000|2022-05-03 01:19:50|9583.9|9563.9|9584.1|9564.1|9584.1|9564.1|9583.4|9563.4|5
1651540800000|2022-05-03 01:20:00|9583.9|9563.9|9583.1|9563.1|9584.1|9564.1|9583.1|9563.1|6
1651540810000|2022-05-03 01:20:10|9582.9|9562.9|9582.1|9562.1|9583.4|9563.4|9582.1|9562.1|5
1651540820000|2022-05-03 01:20:20|9582.4|9562.4|9579|9559|9582.9|9562.9|9579|9559|8
1651540830000|2022-05-03 01:20:30|9578.8|9558.8|9577.9|9557.9|9578.8|9558.8|9577.3|9557.3|10
1651540840000|2022-05-03 01:20:40|9577.6|9557.6|9577.1|9557.1|9577.6|9557.6|9576.9|9556.9|7
1651540850000|2022-05-03 01:20:50|9576.9|9556.9|9577.1|9557.1|9577.1|9557.1|9576.9|9556.9|2
1651540860000|2022-05-03 01:21:00|9577.9|9557.9|9578.4|9558.4|9578.4|9558.4|9577.9|9557.9|2
1651540870000|2022-05-03 01:21:10|9578.1|9558.1|9577.6|9557.6|9578.1|9558.1|9577.6|9557.6|2
1651540880000|2022-05-03 01:21:20|9577.9|9557.9|9581.4|9561.4|9581.4|9561.4|9577.9|9557.9|7
1651540890000|2022-05-03 01:21:30|9581.6|9561.6|9581.4|9561.4|9581.9|9561.9|9580.6|9560.6|14
1651540910000|2022-05-03 01:21:50|9580.9|9560.9|9580.4|9560.4|9580.9|9560.9|9580.4|9560.4|5
1651540920000|2022-05-03 01:22:00|9580.1|9560.1|9581.9|9561.9|9581.9|9561.9|9579.6|9559.6|10
1651540930000|2022-05-03 01:22:10|9582.1|9562.1|9582.6|9562.6|9582.6|9562.6|9582.1|9562.1|2
1651540940000|2022-05-03 01:22:20|9582.1|9562.1|9581.9|9561.9|9582.1|9562.1|9581.9|9561.9|2
1651540950000|2022-05-03 01:22:30|9581.6|9561.6|9581.4|9561.4|9581.6|9561.6|9581.4|9561.4|2
1651540960000|2022-05-03 01:22:40|9582.1|9562.1|9582.1|9562.1|9582.9|9562.9|9581.4|9561.4|10
1651540970000|2022-05-03 01:22:50|9582.9|9562.9|9583.6|9563.6|9584.4|9564.4|9582.9|9562.9|11
1651540980000|2022-05-03 01:23:00|9583.4|9563.4|9587.1|9567.1|9587.1|9567.1|9583.4|9563.4|10
1651540990000|2022-05-03 01:23:10|9588.9|9568.9|9589.6|9569.6|9589.6|9569.6|9588.9|9568.9|6
1651541000000|2022-05-03 01:23:20|9589.4|9569.4|9588.6|9568.6|9589.4|9569.4|9587.9|9567.9|6
1651541010000|2022-05-03 01:23:30|9588.4|9568.4|9589.4|9569.4|9590.4|9570.4|9588.4|9568.4|6
1651541020000|2022-05-03 01:23:40|9588.6|9568.6|9589.1|9569.1|9589.4|9569.4|9588.6|9568.6|3
1651541030000|2022-05-03 01:23:50|9588.9|9568.9|9588.4|9568.4|9588.9|9568.9|9588.4|9568.4|2
1651541040000|2022-05-03 01:24:00|9587.9|9567.9|9587.9|9567.9|9587.9|9567.9|9587.1|9567.1|4
1651541050000|2022-05-03 01:24:10|9588.1|9568.1|9588.6|9568.6|9588.6|9568.6|9588.1|9568.1|2
1651541060000|2022-05-03 01:24:20|9588.9|9568.9|9587.9|9567.9|9588.9|9568.9|9587.9|9567.9|2
1651541070000|2022-05-03 01:24:30|9586.6|9566.6|9585.1|9565.1|9587.4|9567.4|9585.1|9565.1|8
1651541080000|2022-05-03 01:24:40|9585.4|9565.4|9586.9|9566.9|9586.9|9566.9|9585.4|9565.4|4
1651541090000|2022-05-03 01:24:50|9587.1|9567.1|9586.6|9566.6|9587.6|9567.6|9586.6|9566.6|3
1651541100000|2022-05-03 01:25:00|9586.4|9566.4|9583.1|9563.1|9586.5|9566.5|9583.1|9563.1|11
1651541110000|2022-05-03 01:25:10|9582.9|9562.9|9582.1|9562.1|9582.9|9562.9|9582.1|9562.1|4
1651541130000|2022-05-03 01:25:30|9581.9|9561.9|9581.4|9561.4|9581.9|9561.9|9581.4|9561.4|3
1651541140000|2022-05-03 01:25:40|9581.6|9561.6|9581.6|9561.6|9582.1|9562.1|9581.6|9561.6|5
1651541150000|2022-05-03 01:25:50|9582.1|9562.1|9583.9|9563.9|9585.4|9565.4|9582.1|9562.1|4
1651541160000|2022-05-03 01:26:00|9582.9|9562.9|9582.4|9562.4|9583.4|9563.4|9582.4|9562.4|3
1651541170000|2022-05-03 01:26:10|9582.6|9562.6|9582.9|9562.9|9582.9|9562.9|9582.4|9562.4|4
1651541180000|2022-05-03 01:26:20|9583.1|9563.1|9582.9|9562.9|9583.1|9563.1|9582.9|9562.9|2
1651541190000|2022-05-03 01:26:30|9583.1|9563.1|9582.9|9562.9|9583.1|9563.1|9582.9|9562.9|4
1651541200000|2022-05-03 01:26:40|9583.1|9563.1|9581.9|9561.9|9583.1|9563.1|9581.9|9561.9|5
1651541210000|2022-05-03 01:26:50|9581.4|9561.4|9581.4|9561.4|9581.4|9561.4|9581.4|9561.4|1
1651541220000|2022-05-03 01:27:00|9580.6|9560.6|9581.9|9561.9|9582.9|9562.9|9580.6|9560.6|7
1651541230000|2022-05-03 01:27:10|9581.4|9561.4|9581.4|9561.4|9581.4|9561.4|9580.6|9560.6|3
1651541240000|2022-05-03 01:27:20|9580.9|9560.9|9581.1|9561.1|9582.1|9562.1|9580.9|9560.9|4
1651541250000|2022-05-03 01:27:30|9581.9|9561.9|9582.6|9562.6|9582.6|9562.6|9581.9|9561.9|14
1651541260000|2022-05-03 01:27:40|9582.1|9562.1|9583.9|9563.9|9584.4|9564.4|9582.1|9562.1|25
1651541270000|2022-05-03 01:27:50|9583.6|9563.6|9582.6|9562.6|9583.6|9563.6|9582.6|9562.6|5
1651541280000|2022-05-03 01:28:00|9582.1|9562.1|9582.1|9562.1|9582.1|9562.1|9582.1|9562.1|1
1651541300000|2022-05-03 01:28:20|9581.6|9561.6|9582.6|9562.6|9582.6|9562.6|9581.6|9561.6|2
1651541310000|2022-05-03 01:28:30|9582.9|9562.9|9582.1|9562.1|9583.4|9563.4|9582.1|9562.1|7
1651541320000|2022-05-03 01:28:40|9582.4|9562.4|9582.4|9562.4|9582.4|9562.4|9582.4|9562.4|1
1651541330000|2022-05-03 01:28:50|9582.1|9562.1|9582.1|9562.1|9582.1|9562.1|9582.1|9562.1|1
1651541350000|2022-05-03 01:29:10|9582.4|9562.4|9585.1|9565.1|9585.1|9565.1|9582.1|9562.1|6
1651541360000|2022-05-03 01:29:20|9585.9|9565.9|9584.6|9564.6|9585.9|9565.9|9584.6|9564.6|2
1651541370000|2022-05-03 01:29:30|9584.4|9564.4|9583|9563|9584.4|9564.4|9582.6|9562.6|7
1651541380000|2022-05-03 01:29:40|9582.9|9562.9|9582.9|9562.9|9583.6|9563.6|9582.9|9562.9|5
1651541390000|2022-05-03 01:29:50|9582.6|9562.6|9582.4|9562.4|9583.1|9563.1|9582.4|9562.4|8
1651541400000|2022-05-03 01:30:00|9583.4|9563.4|9584.6|9564.6|9585.4|9565.4|9583.1|9563.1|9
1651541410000|2022-05-03 01:30:10|9584.4|9564.4|9584.6|9564.6|9584.6|9564.6|9584.4|9564.4|2
1651541420000|2022-05-03 01:30:20|9584.9|9564.9|9583.9|9563.9|9584.9|9564.9|9583.9|9563.9|5
1651541430000|2022-05-03 01:30:30|9584.1|9564.1|9586.1|9566.1|9586.1|9566.1|9584.1|9564.1|6
1651541440000|2022-05-03 01:30:40|9585.6|9565.6|9585.4|9565.4|9585.6|9565.6|9585.4|9565.4|2
1651541450000|2022-05-03 01:30:50|9585.6|9565.6|9586.6|9566.6|9587.9|9567.9|9585.6|9565.6|7
1651541460000|2022-05-03 01:31:00|9586.4|9566.4|9582.6|9562.6|9586.4|9566.4|9582.6|9562.6|7
1651541470000|2022-05-03 01:31:10|9582.9|9562.9|9582.3|9562.3|9582.9|9562.9|9582.3|9562.3|4
1651541480000|2022-05-03 01:31:20|9582|9562|9581.4|9561.4|9582|9562|9581.4|9561.4|2
1651541500000|2022-05-03 01:31:40|9580.9|9560.9|9582.1|9562.1|9582.4|9562.4|9580.9|9560.9|7
1651541510000|2022-05-03 01:31:50|9581.9|9561.9|9581.9|9561.9|9582.4|9562.4|9581.9|9561.9|4
1651541520000|2022-05-03 01:32:00|9582.1|9562.1|9582.4|9562.4|9582.4|9562.4|9581.1|9561.1|5
1651541530000|2022-05-03 01:32:10|9582.1|9562.1|9581.6|9561.6|9582.1|9562.1|9581.6|9561.6|2
1651541540000|2022-05-03 01:32:20|9582.1|9562.1|9582.4|9562.4|9582.6|9562.6|9582|9562|4
1651541550000|2022-05-03 01:32:30|9581.6|9561.6|9583.1|9563.1|9583.6|9563.6|9581.6|9561.6|9
1651541560000|2022-05-03 01:32:40|9583.4|9563.4|9583.6|9563.6|9583.6|9563.6|9583.4|9563.4|2
1651541570000|2022-05-03 01:32:50|9583.4|9563.4|9583.4|9563.4|9583.4|9563.4|9583.4|9563.4|1
1651541580000|2022-05-03 01:33:00|9583.6|9563.6|9584.9|9564.9|9584.9|9564.9|9583.6|9563.6|6
1651541590000|2022-05-03 01:33:10|9584.6|9564.6|9584.9|9564.9|9584.9|9564.9|9584.6|9564.6|2
1651541600000|2022-05-03 01:33:20|9584.6|9564.6|9584.9|9564.9|9584.9|9564.9|9584.6|9564.6|2
1651541610000|2022-05-03 01:33:30|9584.6|9564.6|9586.4|9566.4|9586.4|9566.4|9584.6|9564.6|4
1651541620000|2022-05-03 01:33:40|9586.1|9566.1|9584.4|9564.4|9586.1|9566.1|9584.1|9564.1|5
1651541630000|2022-05-03 01:33:50|9583.9|9563.9|9582.9|9562.9|9584.1|9564.1|9582.9|9562.9|5
1651541640000|2022-05-03 01:34:00|9582.6|9562.6|9581.9|9561.9|9582.6|9562.6|9581.4|9561.4|6
1651541650000|2022-05-03 01:34:10|9582.1|9562.1|9581.1|9561.1|9582.1|9562.1|9581.1|9561.1|3
1651541660000|2022-05-03 01:34:20|9580.9|9560.9|9580.9|9560.9|9580.9|9560.9|9580.9|9560.9|1
1651541670000|2022-05-03 01:34:30|9581.1|9561.1|9582.9|9562.9|9582.9|9562.9|9581.1|9561.1|6
1651541680000|2022-05-03 01:34:40|9583.1|9563.1|9582.9|9562.9|9583.1|9563.1|9582.9|9562.9|2
1651541690000|2022-05-03 01:34:50|9582.6|9562.6|9581.4|9561.4|9583.1|9563.1|9581.4|9561.4|9
1651541710000|2022-05-03 01:35:10|9582.9|9562.9|9581.9|9561.9|9582.9|9562.9|9581.9|9561.9|2
1651541720000|2022-05-03 01:35:20|9582.4|9562.4|9582.6|9562.6|9582.6|9562.6|9582.4|9562.4|2
1651541760000|2022-05-03 01:36:00|9582.1|9562.1|9584.4|9564.4|9584.4|9564.4|9581.1|9561.1|8
1651541770000|2022-05-03 01:36:10|9584.1|9564.1|9583.1|9563.1|9584.4|9564.4|9583.1|9563.1|5
1651541780000|2022-05-03 01:36:20|9583.6|9563.6|9585.6|9565.6|9585.6|9565.6|9583.6|9563.6|2
1651541790000|2022-05-03 01:36:30|9585.9|9565.9|9586.1|9566.1|9586.1|9566.1|9585.6|9565.6|5
1651541800000|2022-05-03 01:36:40|9584.9|9564.9|9586.4|9566.4|9586.9|9566.9|9584.9|9564.9|5
1651541810000|2022-05-03 01:36:50|9586.1|9566.1|9585.1|9565.1|9586.1|9566.1|9585.1|9565.1|3
1651541820000|2022-05-03 01:37:00|9584.9|9564.9|9583.1|9563.1|9584.9|9564.9|9582.9|9562.9|6
1651541830000|2022-05-03 01:37:10|9583.4|9563.4|9583.4|9563.4|9583.4|9563.4|9583.4|9563.4|1
1651541840000|2022-05-03 01:37:20|9583.6|9563.6|9585.8|9565.8|9586.4|9566.4|9583.6|9563.6|4
1651541850000|2022-05-03 01:37:30|9585.3|9565.3|9584.1|9564.1|9585.3|9565.3|9584.1|9564.1|4
1651541860000|2022-05-03 01:37:40|9583.9|9563.9|9582.9|9562.9|9583.9|9563.9|9582.9|9562.9|3
1651541870000|2022-05-03 01:37:50|9583.4|9563.4|9582.1|9562.1|9583.8|9563.8|9582.1|9562.1|6
1651541890000|2022-05-03 01:38:10|9582.6|9562.6|9584.1|9564.1|9584.6|9564.6|9582.6|9562.6|8
1651541900000|2022-05-03 01:38:20|9583.4|9563.4|9582.9|9562.9|9583.4|9563.4|9582.9|9562.9|4
1651541910000|2022-05-03 01:38:30|9583.1|9563.1|9583.1|9563.1|9583.1|9563.1|9582.9|9562.9|3
1651541920000|2022-05-03 01:38:40|9582.9|9562.9|9583.1|9563.1|9583.1|9563.1|9582.9|9562.9|2
1651541930000|2022-05-03 01:38:50|9582.9|9562.9|9583.3|9563.3|9583.3|9563.3|9582.9|9562.9|3
1651541940000|2022-05-03 01:39:00|9583.1|9563.1|9584.1|9564.1|9584.1|9564.1|9583.1|9563.1|3
1651541950000|2022-05-03 01:39:10|9583.6|9563.6|9584.6|9564.6|9584.6|9564.6|9583.6|9563.6|2
1651541970000|2022-05-03 01:39:30|9584.9|9564.9|9585.6|9565.6|9585.6|9565.6|9584.9|9564.9|2
1651541980000|2022-05-03 01:39:40|9586.6|9566.6|9586.1|9566.1|9586.6|9566.6|9585.6|9565.6|4
1651541990000|2022-05-03 01:39:50|9585.9|9565.9|9586.6|9566.6|9586.6|9566.6|9585.6|9565.6|4
1651542000000|2022-05-03 01:40:00|9586.9|9566.9|9583.4|9563.4|9586.9|9566.9|9583.4|9563.4|10
1651542010000|2022-05-03 01:40:10|9583.6|9563.6|9583.6|9563.6|9583.6|9563.6|9583.1|9563.1|6
1651542020000|2022-05-03 01:40:20|9583.9|9563.9|9584.1|9564.1|9584.1|9564.1|9583.9|9563.9|2
1651542030000|2022-05-03 01:40:30|9583.9|9563.9|9582.9|9562.9|9583.9|9563.9|9582.9|9562.9|4
1651542050000|2022-05-03 01:40:50|9583.1|9563.1|9583.1|9563.1|9583.1|9563.1|9583.1|9563.1|1
1651542060000|2022-05-03 01:41:00|9582.9|9562.9|9582.1|9562.1|9583.1|9563.1|9582.1|9562.1|4
1651542080000|2022-05-03 01:41:20|9582.4|9562.4|9582.1|9562.1|9582.4|9562.4|9582.1|9562.1|4
1651542090000|2022-05-03 01:41:30|9583.1|9563.1|9581.6|9561.6|9583.1|9563.1|9581.6|9561.6|2
1651542100000|2022-05-03 01:41:40|9581.4|9561.4|9581.6|9561.6|9581.6|9561.6|9581.1|9561.1|3
1651542140000|2022-05-03 01:42:20|9580.9|9560.9|9580.9|9560.9|9581.6|9561.6|9580.9|9560.9|3
1651542150000|2022-05-03 01:42:30|9580.6|9560.6|9580.6|9560.6|9580.6|9560.6|9580.6|9560.6|1
1651542160000|2022-05-03 01:42:40|9581.6|9561.6|9581.6|9561.6|9581.6|9561.6|9581.6|9561.6|1
1651542180000|2022-05-03 01:43:00|9582.4|9562.4|9581.6|9561.6|9582.4|9562.4|9581.6|9561.6|2
1651542200000|2022-05-03 01:43:20|9581.9|9561.9|9582.4|9562.4|9582.4|9562.4|9581.9|9561.9|3
1651542210000|2022-05-03 01:43:30|9581.9|9561.9|9581.6|9561.6|9581.9|9561.9|9581.6|9561.6|2
1651542230000|2022-05-03 01:43:50|9581.4|9561.4|9581.9|9561.9|9581.9|9561.9|9581.4|9561.4|5
1651542240000|2022-05-03 01:44:00|9581.6|9561.6|9581.4|9561.4|9582.1|9562.1|9580.9|9560.9|8
1651542250000|2022-05-03 01:44:10|9581.1|9561.1|9576.1|9556.1|9581.1|9561.1|9576.1|9556.1|7
1651542260000|2022-05-03 01:44:20|9575.9|9555.9|9570.8|9550.8|9575.9|9555.9|9570.8|9550.8|9
1651542270000|2022-05-03 01:44:30|9570.9|9550.9|9571.4|9551.4|9571.4|9551.4|9570.9|9550.9|2
1651542280000|2022-05-03 01:44:40|9570.6|9550.6|9570.6|9550.6|9570.6|9550.6|9570.6|9550.6|1
1651542290000|2022-05-03 01:44:50|9569.6|9549.6|9568.6|9548.6|9570.9|9550.9|9568.6|9548.6|5
1651542300000|2022-05-03 01:45:00|9569.4|9549.4|9573.9|9553.9|9573.9|9553.9|9569.4|9549.4|4
1651542310000|2022-05-03 01:45:10|9573.6|9553.6|9573.1|9553.1|9573.6|9553.6|9573.1|9553.1|2
1651542320000|2022-05-03 01:45:20|9574.6|9554.6|9577.6|9557.6|9577.6|9557.6|9574.6|9554.6|2
1651542330000|2022-05-03 01:45:30|9578.6|9558.6|9578.6|9558.6|9578.6|9558.6|9578.6|9558.6|1
1651542350000|2022-05-03 01:45:50|9578.9|9558.9|9579.6|9559.6|9579.6|9559.6|9578.9|9558.9|2
1651542360000|2022-05-03 01:46:00|9578.9|9558.9|9578.4|9558.4|9578.9|9558.9|9578.4|9558.4|2
1651542370000|2022-05-03 01:46:10|9578.1|9558.1|9579.6|9559.6|9579.6|9559.6|9578.1|9558.1|3
1651542380000|2022-05-03 01:46:20|9579.9|9559.9|9579.9|9559.9|9579.9|9559.9|9579.9|9559.9|1
1651542390000|2022-05-03 01:46:30|9579.4|9559.4|9578.6|9558.6|9579.4|9559.4|9578.4|9558.4|3
1651542400000|2022-05-03 01:46:40|9579.4|9559.4|9578.4|9558.4|9579.4|9559.4|9578.4|9558.4|4
1651542410000|2022-05-03 01:46:50|9578.1|9558.1|9578.4|9558.4|9578.4|9558.4|9577.6|9557.6|4
1651542420000|2022-05-03 01:47:00|9578.1|9558.1|9579.6|9559.6|9579.6|9559.6|9575.9|9555.9|10
1651542430000|2022-05-03 01:47:10|9579.8|9559.8|9578.6|9558.6|9580.1|9560.1|9578.6|9558.6|8
1651542440000|2022-05-03 01:47:20|9577.9|9557.9|9578.1|9558.1|9578.9|9558.9|9576.9|9556.9|14
1651542450000|2022-05-03 01:47:30|9578.4|9558.4|9581.9|9561.9|9582.3|9562.3|9578.1|9558.1|5
1651542460000|2022-05-03 01:47:40|9582.1|9562.1|9583.9|9563.9|9583.9|9563.9|9582.1|9562.1|5
1651542470000|2022-05-03 01:47:50|9584.1|9564.1|9584.1|9564.1|9585.1|9565.1|9584.1|9564.1|3
1651542480000|2022-05-03 01:48:00|9584.4|9564.4|9587.1|9567.1|9587.1|9567.1|9584.4|9564.4|2
1651542490000|2022-05-03 01:48:10|9586.9|9566.9|9589.1|9569.1|9589.1|9569.1|9586.9|9566.9|4
1651542500000|2022-05-03 01:48:20|9588.6|9568.6|9588.6|9568.6|9588.6|9568.6|9588.6|9568.6|1
1651542510000|2022-05-03 01:48:30|9587.6|9567.6|9588.1|9568.1|9588.6|9568.6|9587.6|9567.6|7
1651542520000|2022-05-03 01:48:40|9589.4|9569.4|9591.1|9571.1|9591.1|9571.1|9589.4|9569.4|7
1651542530000|2022-05-03 01:48:50|9591.9|9571.9|9592.1|9572.1|9592.1|9572.1|9591.9|9571.9|2
1651542540000|2022-05-03 01:49:00|9593|9573|9591.6|9571.6|9593|9573|9591.6|9571.6|5
1651542550000|2022-05-03 01:49:10|9591.5|9571.5|9591.4|9571.4|9591.5|9571.5|9591.4|9571.4|2
1651542560000|2022-05-03 01:49:20|9591.6|9571.6|9592.1|9572.1|9592.1|9572.1|9591.6|9571.6|2
1651542570000|2022-05-03 01:49:30|9591.9|9571.9|9593.9|9573.9|9593.9|9573.9|9591.9|9571.9|3
1651542580000|2022-05-03 01:49:40|9594.1|9574.1|9592.1|9572.1|9595.1|9575.1|9592.1|9572.1|8
1651542590000|2022-05-03 01:49:50|9592.4|9572.4|9591.9|9571.9|9592.4|9572.4|9591.1|9571.1|6
1651542600000|2022-05-03 01:50:00|9592.1|9572.1|9592.6|9572.6|9592.6|9572.6|9592.1|9572.1|3
1651542610000|2022-05-03 01:50:10|9593.1|9573.1|9592.9|9572.9|9593.1|9573.1|9592.1|9572.1|5
1651542620000|2022-05-03 01:50:20|9592.6|9572.6|9592.6|9572.6|9592.6|9572.6|9592.4|9572.4|5
1651542630000|2022-05-03 01:50:30|9593.1|9573.1|9594.1|9574.1|9594.1|9574.1|9593.1|9573.1|7
1651542640000|2022-05-03 01:50:40|9595|9575|9597.9|9577.9|9597.9|9577.9|9595|9575|3
1651542650000|2022-05-03 01:50:50|9599.3|9579.3|9597.9|9577.9|9599.3|9579.3|9597.9|9577.9|3
1651542670000|2022-05-03 01:51:10|9597.6|9577.6|9595.9|9575.9|9597.6|9577.6|9595.4|9575.4|8
1651542680000|2022-05-03 01:51:20|9596.4|9576.4|9596.6|9576.6|9596.6|9576.6|9596.4|9576.4|2
1651542690000|2022-05-03 01:51:30|9596.4|9576.4|9597.1|9577.1|9597.6|9577.6|9595.9|9575.9|5
1651542700000|2022-05-03 01:51:40|9596.4|9576.4|9595|9575|9596.4|9576.4|9595|9575|3
1651542710000|2022-05-03 01:51:50|9595.1|9575.1|9596.9|9576.9|9598.1|9578.1|9595.1|9575.1|5
1651542720000|2022-05-03 01:52:00|9597.9|9577.9|9598.6|9578.6|9599.1|9579.1|9597.6|9577.6|9
1651542730000|2022-05-03 01:52:10|9598.4|9578.4|9597.6|9577.6|9598.4|9578.4|9597.6|9577.6|3
1651542740000|2022-05-03 01:52:20|9596.9|9576.9|9595.1|9575.1|9596.9|9576.9|9595.1|9575.1|3
1651542750000|2022-05-03 01:52:30|9595.4|9575.4|9594.1|9574.1|9595.4|9575.4|9594.1|9574.1|5
1651542760000|2022-05-03 01:52:40|9593.6|9573.6|9593.6|9573.6|9593.9|9573.9|9593.6|9573.6|3
1651542770000|2022-05-03 01:52:50|9593.4|9573.4|9592.9|9572.9|9594.1|9574.1|9592.6|9572.6|12
1651542780000|2022-05-03 01:53:00|9593.6|9573.6|9597.4|9577.4|9597.9|9577.9|9593.6|9573.6|10
1651542790000|2022-05-03 01:53:10|9597.1|9577.1|9596.3|9576.3|9597.6|9577.6|9596.3|9576.3|5
1651542800000|2022-05-03 01:53:20|9596|9576|9594.9|9574.9|9596|9576|9594.9|9574.9|8
1651542810000|2022-05-03 01:53:30|9594.6|9574.6|9596.1|9576.1|9596.1|9576.1|9594.6|9574.6|3
1651542820000|2022-05-03 01:53:40|9597.6|9577.6|9595.9|9575.9|9597.6|9577.6|9595.6|9575.6|4
1651542830000|2022-05-03 01:53:50|9596.9|9576.9|9596.9|9576.9|9597.1|9577.1|9595.4|9575.4|12
1651542840000|2022-05-03 01:54:00|9596.6|9576.6|9597.5|9577.5|9598.1|9578.1|9595.9|9575.9|5
1651542850000|2022-05-03 01:54:10|9597|9577|9594.9|9574.9|9597|9577|9594.9|9574.9|6
1651542860000|2022-05-03 01:54:20|9595.4|9575.4|9594.4|9574.4|9595.4|9575.4|9593.6|9573.6|11
1651542870000|2022-05-03 01:54:30|9594.1|9574.1|9590.1|9570.1|9594.1|9574.1|9590.1|9570.1|8
1651542880000|2022-05-03 01:54:40|9588.9|9568.9|9588.9|9568.9|9589.6|9569.6|9588.6|9568.6|5
1651542890000|2022-05-03 01:54:50|9589.4|9569.4|9587.9|9567.9|9589.4|9569.4|9587.9|9567.9|4
1651542900000|2022-05-03 01:55:00|9587.6|9567.6|9587.6|9567.6|9587.6|9567.6|9587.4|9567.4|3
1651542910000|2022-05-03 01:55:10|9587.9|9567.9|9588.1|9568.1|9590.6|9570.6|9587.9|9567.9|7
1651542920000|2022-05-03 01:55:20|9588.6|9568.6|9588.9|9568.9|9588.9|9568.9|9588.6|9568.6|2
1651542930000|2022-05-03 01:55:30|9589.1|9569.1|9590.4|9570.4|9590.4|9570.4|9589.1|9569.1|3
1651542940000|2022-05-03 01:55:40|9591.1|9571.1|9590.9|9570.9|9591.1|9571.1|9590.9|9570.9|2
1651542950000|2022-05-03 01:55:50|9591.1|9571.1|9592.9|9572.9|9592.9|9572.9|9591.1|9571.1|4
1651542960000|2022-05-03 01:56:00|9592.4|9572.4|9591.6|9571.6|9592.4|9572.4|9591.4|9571.4|3
1651542980000|2022-05-03 01:56:20|9591.4|9571.4|9590.9|9570.9|9591.4|9571.4|9590.9|9570.9|3
1651542990000|2022-05-03 01:56:30|9591.1|9571.1|9589.4|9569.4|9591.1|9571.1|9589.4|9569.4|3
1651543000000|2022-05-03 01:56:40|9589.1|9569.1|9587.9|9567.9|9589.6|9569.6|9587.9|9567.9|7
1651543010000|2022-05-03 01:56:50|9587.6|9567.6|9587.1|9567.1|9587.6|9567.6|9587.1|9567.1|4
1651543020000|2022-05-03 01:57:00|9586.9|9566.9|9585.4|9565.4|9586.9|9566.9|9585.4|9565.4|4
1651543030000|2022-05-03 01:57:10|9586.1|9566.1|9585.4|9565.4|9586.1|9566.1|9585.4|9565.4|3
1651543040000|2022-05-03 01:57:20|9585.6|9565.6|9585.1|9565.1|9587.6|9567.6|9585.1|9565.1|6
1651543050000|2022-05-03 01:57:30|9584.6|9564.6|9584.6|9564.6|9584.6|9564.6|9584.1|9564.1|3
1651543070000|2022-05-03 01:57:50|9584.9|9564.9|9587.6|9567.6|9587.6|9567.6|9584.9|9564.9|4
1651543080000|2022-05-03 01:58:00|9588.4|9568.4|9590.1|9570.1|9590.1|9570.1|9588.4|9568.4|5
1651543090000|2022-05-03 01:58:10|9590.4|9570.4|9589.1|9569.1|9590.4|9570.4|9589.1|9569.1|4
1651543100000|2022-05-03 01:58:20|9588.4|9568.4|9587.3|9567.3|9588.4|9568.4|9587.3|9567.3|3
1651543110000|2022-05-03 01:58:30|9587.5|9567.5|9587.1|9567.1|9587.8|9567.8|9587.1|9567.1|5
1651543120000|2022-05-03 01:58:40|9587.4|9567.4|9586.6|9566.6|9587.4|9567.4|9586.6|9566.6|2
1651543130000|2022-05-03 01:58:50|9586.9|9566.9|9586.9|9566.9|9586.9|9566.9|9586.9|9566.9|1
1651543170000|2022-05-03 01:59:30|9587.9|9567.9|9589.1|9569.1|9590.1|9570.1|9587.9|9567.9|6
1651543180000|2022-05-03 01:59:40|9588.9|9568.9|9588.1|9568.1|9588.9|9568.9|9588.1|9568.1|4
1651543190000|2022-05-03 01:59:50|9587.6|9567.6|9587.6|9567.6|9587.6|9567.6|9587.6|9567.6|1
1651543200000|2022-05-03 02:00:00|9587.9|9567.9|9589.4|9569.4|9590.9|9570.9|9586.9|9566.9|12
1651543210000|2022-05-03 02:00:10|9588.1|9568.1|9588.6|9568.6|9588.6|9568.6|9587.1|9567.1|5
1651543220000|2022-05-03 02:00:20|9588.9|9568.9|9589.1|9569.1|9589.1|9569.1|9588.9|9568.9|2
1651543230000|2022-05-03 02:00:30|9588.9|9568.9|9588.1|9568.1|9588.9|9568.9|9588.1|9568.1|4
1651543240000|2022-05-03 02:00:40|9588.4|9568.4|9588.6|9568.6|9588.6|9568.6|9588.4|9568.4|2
1651543250000|2022-05-03 02:00:50|9589.4|9569.4|9589.1|9569.1|9589.4|9569.4|9589.1|9569.1|2
1651543270000|2022-05-03 02:01:10|9588.9|9568.9|9587.6|9567.6|9588.9|9568.9|9587.6|9567.6|4
1651543280000|2022-05-03 02:01:20|9587.4|9567.4|9586.1|9566.1|9587.4|9567.4|9585.6|9565.6|4
1651543290000|2022-05-03 02:01:30|9586.4|9566.4|9586.9|9566.9|9587.1|9567.1|9586.1|9566.1|6
1651543300000|2022-05-03 02:01:40|9587.1|9567.1|9588.4|9568.4|9588.4|9568.4|9587.1|9567.1|6
1651543310000|2022-05-03 02:01:50|9588.1|9568.1|9587.1|9567.1|9588.1|9568.1|9586.9|9566.9|7
1651543320000|2022-05-03 02:02:00|9587.4|9567.4|9586.4|9566.4|9588.6|9568.6|9586.1|9566.1|9
1651543330000|2022-05-03 02:02:10|9586.6|9566.6|9587.1|9567.1|9587.4|9567.4|9586.6|9566.6|6
1651543340000|2022-05-03 02:02:20|9587.6|9567.6|9588.1|9568.1|9588.1|9568.1|9587.6|9567.6|2
1651543350000|2022-05-03 02:02:30|9588.4|9568.4|9588.1|9568.1|9588.4|9568.4|9588.1|9568.1|2
1651543360000|2022-05-03 02:02:40|9588.4|9568.4|9588.4|9568.4|9589.1|9569.1|9588.4|9568.4|4
1651543370000|2022-05-03 02:02:50|9588.6|9568.6|9588.4|9568.4|9589.4|9569.4|9588.4|9568.4|5
1651543380000|2022-05-03 02:03:00|9589.6|9569.6|9592.6|9572.6|9592.6|9572.6|9589.1|9569.1|13
1651543390000|2022-05-03 02:03:10|9592.4|9572.4|9592.6|9572.6|9592.6|9572.6|9591.4|9571.4|5
1651543400000|2022-05-03 02:03:20|9592.9|9572.9|9591.1|9571.1|9593.4|9573.4|9591.1|9571.1|8
1651543410000|2022-05-03 02:03:30|9590.9|9570.9|9590.4|9570.4|9590.9|9570.9|9589.9|9569.9|4
1651543420000|2022-05-03 02:03:40|9590.1|9570.1|9589.6|9569.6|9590.6|9570.6|9589.1|9569.1|9
1651543430000|2022-05-03 02:03:50|9589.4|9569.4|9587.1|9567.1|9589.4|9569.4|9586.9|9566.9|7
1651543440000|2022-05-03 02:04:00|9587.4|9567.4|9586.9|9566.9|9587.4|9567.4|9586.9|9566.9|5
1651543450000|2022-05-03 02:04:10|9587.4|9567.4|9587.1|9567.1|9587.9|9567.9|9586.9|9566.9|7
1651543460000|2022-05-03 02:04:20|9587.4|9567.4|9587.6|9567.6|9587.6|9567.6|9587.4|9567.4|2
1651543470000|2022-05-03 02:04:30|9587.4|9567.4|9586.4|9566.4|9587.6|9567.6|9586.4|9566.4|5
1651543480000|2022-05-03 02:04:40|9586.1|9566.1|9585.9|9565.9|9586.1|9566.1|9585.9|9565.9|2
1651543490000|2022-05-03 02:04:50|9586.4|9566.4|9586.6|9566.6|9586.6|9566.6|9586.4|9566.4|2
1651543500000|2022-05-03 02:05:00|9586.1|9566.1|9585.9|9565.9|9586.1|9566.1|9585.9|9565.9|2
1651543510000|2022-05-03 02:05:10|9585.6|9565.6|9584.4|9564.4|9585.6|9565.6|9584.4|9564.4|6
1651543520000|2022-05-03 02:05:20|9584.1|9564.1|9583.1|9563.1|9584.1|9564.1|9582.9|9562.9|5
1651543530000|2022-05-03 02:05:30|9582.6|9562.6|9580.5|9560.5|9582.6|9562.6|9580.5|9560.5|5
1651543540000|2022-05-03 02:05:40|9580|9560|9579.1|9559.1|9580|9560|9577.4|9557.4|10
1651543550000|2022-05-03 02:05:50|9578.9|9558.9|9578.6|9558.6|9578.9|9558.9|9578.4|9558.4|3
1651543560000|2022-05-03 02:06:00|9578.9|9558.9|9578.6|9558.6|9579.1|9559.1|9578.6|9558.6|3
1651543570000|2022-05-03 02:06:10|9578.4|9558.4|9576.9|9556.9|9578.9|9558.9|9576.9|9556.9|6
1651543580000|2022-05-03 02:06:20|9576.4|9556.4|9576.4|9556.4|9576.4|9556.4|9576.4|9556.4|1
1651543600000|2022-05-03 02:06:40|9576.6|9556.6|9578.1|9558.1|9578.4|9558.4|9576.6|9556.6|5
1651543610000|2022-05-03 02:06:50|9578.4|9558.4|9580.6|9560.6|9580.9|9560.9|9578.4|9558.4|5
1651543620000|2022-05-03 02:07:00|9581.1|9561.1|9581.6|9561.6|9581.9|9561.9|9580.9|9560.9|9
1651543630000|2022-05-03 02:07:10|9581.1|9561.1|9584.1|9564.1|9584.1|9564.1|9580.9|9560.9|6
1651543640000|2022-05-03 02:07:20|9584.4|9564.4|9583.9|9563.9|9584.4|9564.4|9583.9|9563.9|7
1651543650000|2022-05-03 02:07:30|9584.1|9564.1|9583.9|9563.9|9585.5|9565.5|9583.9|9563.9|5
1651543660000|2022-05-03 02:07:40|9583.6|9563.6|9582.1|9562.1|9583.6|9563.6|9582.1|9562.1|11
1651543670000|2022-05-03 02:07:50|9582.6|9562.6|9583.9|9563.9|9583.9|9563.9|9582.6|9562.6|4
1651543680000|2022-05-03 02:08:00|9583.1|9563.1|9582.1|9562.1|9583.1|9563.1|9582.1|9562.1|5
1651543690000|2022-05-03 02:08:10|9582.4|9562.4|9582.4|9562.4|9582.4|9562.4|9582.4|9562.4|1
1651543700000|2022-05-03 02:08:20|9581.6|9561.6|9581.6|9561.6|9581.6|9561.6|9581.6|9561.6|1
1651543720000|2022-05-03 02:08:40|9582.5|9562.5|9583.6|9563.6|9583.6|9563.6|9582.4|9562.4|6
1651543730000|2022-05-03 02:08:50|9583.4|9563.4|9582.4|9562.4|9583.4|9563.4|9582.4|9562.4|3
1651543740000|2022-05-03 02:09:00|9582.6|9562.6|9581.6|9561.6|9583.1|9563.1|9581.6|9561.6|5
1651543760000|2022-05-03 02:09:20|9581.4|9561.4|9579.9|9559.9|9581.4|9561.4|9579.9|9559.9|3
1651543770000|2022-05-03 02:09:30|9580.1|9560.1|9578.1|9558.1|9580.1|9560.1|9578.1|9558.1|8
1651543780000|2022-05-03 02:09:40|9578.4|9558.4|9581.1|9561.1|9581.1|9561.1|9578.4|9558.4|4
1651543790000|2022-05-03 02:09:50|9581|9561|9580.4|9560.4|9581|9561|9580.4|9560.4|2
1651543800000|2022-05-03 02:10:00|9581.6|9561.6|9579|9559|9582.6|9562.6|9579|9559|5
1651543810000|2022-05-03 02:10:10|9579.4|9559.4|9579.4|9559.4|9579.4|9559.4|9579.4|9559.4|1
1651543820000|2022-05-03 02:10:20|9578.5|9558.5|9579.1|9559.1|9579.1|9559.1|9578.5|9558.5|2
1651543840000|2022-05-03 02:10:40|9578.3|9558.3|9577.3|9557.3|9578.3|9558.3|9577.3|9557.3|2
1651543850000|2022-05-03 02:10:50|9577.5|9557.5|9577.5|9557.5|9577.5|9557.5|9577.5|9557.5|1
1651543860000|2022-05-03 02:11:00|9576.9|9556.9|9577.1|9557.1|9577.1|9557.1|9576.4|9556.4|4
1651543880000|2022-05-03 02:11:20|9577.4|9557.4|9577.4|9557.4|9577.6|9557.6|9577.4|9557.4|3
1651543890000|2022-05-03 02:11:30|9577.6|9557.6|9577.6|9557.6|9577.9|9557.9|9577.6|9557.6|3
1651543900000|2022-05-03 02:11:40|9577.9|9557.9|9578.1|9558.1|9578.4|9558.4|9577.9|9557.9|3
1651543910000|2022-05-03 02:11:50|9578.4|9558.4|9577.9|9557.9|9578.4|9558.4|9577.9|9557.9|3
1651543920000|2022-05-03 02:12:00|9578.1|9558.1|9578.4|9558.4|9578.4|9558.4|9578.1|9558.1|2
1651543940000|2022-05-03 02:12:20|9578.1|9558.1|9577.9|9557.9|9578.1|9558.1|9577.9|9557.9|2
1651543950000|2022-05-03 02:12:30|9577.6|9557.6|9577.4|9557.4|9577.9|9557.9|9577.4|9557.4|4
1651543960000|2022-05-03 02:12:40|9577.1|9557.1|9576.9|9556.9|9577.1|9557.1|9576.9|9556.9|2
1651543980000|2022-05-03 02:13:00|9576.4|9556.4|9575.6|9555.6|9576.4|9556.4|9575.4|9555.4|6
1651543990000|2022-05-03 02:13:10|9575.4|9555.4|9573.6|9553.6|9575.4|9555.4|9573.6|9553.6|3
1651544010000|2022-05-03 02:13:30|9573.1|9553.1|9573.6|9553.6|9573.6|9553.6|9573.1|9553.1|3
1651544020000|2022-05-03 02:13:40|9573.4|9553.4|9573.9|9553.9|9573.9|9553.9|9573.4|9553.4|2
1651544030000|2022-05-03 02:13:50|9574.1|9554.1|9574.1|9554.1|9574.1|9554.1|9574.1|9554.1|1
1651544040000|2022-05-03 02:14:00|9574.4|9554.4|9575.8|9555.8|9575.8|9555.8|9574.4|9554.4|11
1651544050000|2022-05-03 02:14:10|9575.5|9555.5|9575.3|9555.3|9575.5|9555.5|9575.3|9555.3|2
1651544060000|2022-05-03 02:14:20|9575.1|9555.1|9573.1|9553.1|9575.1|9555.1|9572.9|9552.9|4
1651544070000|2022-05-03 02:14:30|9572.6|9552.6|9571.6|9551.6|9572.6|9552.6|9571.6|9551.6|3
1651544080000|2022-05-03 02:14:40|9571.9|9551.9|9571.1|9551.1|9571.9|9551.9|9571.1|9551.1|4
1651544090000|2022-05-03 02:14:50|9571.4|9551.4|9573.6|9553.6|9573.9|9553.9|9571.4|9551.4|8
1651544100000|2022-05-03 02:15:00|9573.9|9553.9|9574.6|9554.6|9574.6|9554.6|9573.9|9553.9|4
1651544110000|2022-05-03 02:15:10|9574.9|9554.9|9575.1|9555.1|9575.4|9555.4|9574.3|9554.3|5
1651544120000|2022-05-03 02:15:20|9575.4|9555.4|9575.4|9555.4|9575.4|9555.4|9574.1|9554.1|4
1651544130000|2022-05-03 02:15:30|9575.1|9555.1|9575.1|9555.1|9575.4|9555.4|9575.1|9555.1|3
1651544140000|2022-05-03 02:15:40|9574.6|9554.6|9574.1|9554.1|9574.6|9554.6|9574.1|9554.1|5
1651544150000|2022-05-03 02:15:50|9574.4|9554.4|9574.6|9554.6|9574.6|9554.6|9573.9|9553.9|6
1651544160000|2022-05-03 02:16:00|9574.1|9554.1|9574.4|9554.4|9575.1|9555.1|9574.1|9554.1|6
1651544170000|2022-05-03 02:16:10|9574.6|9554.6|9575.4|9555.4|9575.4|9555.4|9574.6|9554.6|2
1651544180000|2022-05-03 02:16:20|9575.6|9555.6|9575.6|9555.6|9575.6|9555.6|9575.6|9555.6|1
1651544190000|2022-05-03 02:16:30|9576.6|9556.6|9574.4|9554.4|9576.6|9556.6|9574.4|9554.4|6
1651544220000|2022-05-03 02:17:00|9574.1|9554.1|9574.1|9554.1|9574.6|9554.6|9574.1|9554.1|4
1651544230000|2022-05-03 02:17:10|9574.6|9554.6|9576.1|9556.1|9576.1|9556.1|9574.6|9554.6|3
1651544250000|2022-05-03 02:17:30|9576.4|9556.4|9577.6|9557.6|9579.4|9559.4|9576.4|9556.4|6
1651544260000|2022-05-03 02:17:40|9577.9|9557.9|9577.4|9557.4|9577.9|9557.9|9577.4|9557.4|2
1651544270000|2022-05-03 02:17:50|9577.6|9557.6|9577.6|9557.6|9577.6|9557.6|9577.4|9557.4|3
1651544280000|2022-05-03 02:18:00|9577.4|9557.4|9578.1|9558.1|9578.1|9558.1|9577.4|9557.4|6
1651544290000|2022-05-03 02:18:10|9578.4|9558.4|9579.4|9559.4|9580.4|9560.4|9578.4|9558.4|5
1651544300000|2022-05-03 02:18:20|9579.9|9559.9|9580.9|9560.9|9580.9|9560.9|9579.6|9559.6|9
1651544310000|2022-05-03 02:18:30|9580.6|9560.6|9579.9|9559.9|9580.9|9560.9|9579.9|9559.9|9
1651544320000|2022-05-03 02:18:40|9580.1|9560.1|9580.6|9560.6|9580.6|9560.6|9580.1|9560.1|2
1651544330000|2022-05-03 02:18:50|9580.4|9560.4|9579.4|9559.4|9580.4|9560.4|9579.4|9559.4|4
1651544340000|2022-05-03 02:19:00|9579.1|9559.1|9577.1|9557.1|9579.1|9559.1|9577|9557|16
1651544350000|2022-05-03 02:19:10|9576.9|9556.9|9577.1|9557.1|9577.1|9557.1|9576.1|9556.1|6
1651544360000|2022-05-03 02:19:20|9576.9|9556.9|9576.9|9556.9|9576.9|9556.9|9576.9|9556.9|1
1651544370000|2022-05-03 02:19:30|9576.6|9556.6|9576|9556|9576.6|9556.6|9576|9556|4
1651544380000|2022-05-03 02:19:40|9575.9|9555.9|9576.9|9556.9|9576.9|9556.9|9575.9|9555.9|2
1651544390000|2022-05-03 02:19:50|9577.1|9557.1|9577.4|9557.4|9577.4|9557.4|9576.9|9556.9|3
1651544400000|2022-05-03 02:20:00|9577.1|9557.1|9579.9|9559.9|9579.9|9559.9|9576.6|9556.6|11
1651544410000|2022-05-03 02:20:10|9579.4|9559.4|9578.1|9558.1|9579.6|9559.6|9578.1|9558.1|5
1651544420000|2022-05-03 02:20:20|9578.4|9558.4|9576.1|9556.1|9578.4|9558.4|9576.1|9556.1|3
1651544430000|2022-05-03 02:20:30|9575.6|9555.6|9576.6|9556.6|9577.4|9557.4|9575.6|9555.6|6
1651544450000|2022-05-03 02:20:50|9576.9|9556.9|9576.9|9556.9|9577.4|9557.4|9576.6|9556.6|6
1651544460000|2022-05-03 02:21:00|9576.6|9556.6|9575.9|9555.9|9576.6|9556.6|9575.4|9555.4|6
1651544470000|2022-05-03 02:21:10|9575.4|9555.4|9575.1|9555.1|9576.1|9556.1|9575.1|9555.1|5
1651544480000|2022-05-03 02:21:20|9575.4|9555.4|9576.9|9556.9|9577.1|9557.1|9575.4|9555.4|9
1651544490000|2022-05-03 02:21:30|9577.1|9557.1|9577.6|9557.6|9577.6|9557.6|9576.1|9556.1|7
1651544500000|2022-05-03 02:21:40|9577.9|9557.9|9577.9|9557.9|9577.9|9557.9|9577.9|9557.9|1
1651544530000|2022-05-03 02:22:10|9578.1|9558.1|9577.9|9557.9|9578.1|9558.1|9577.9|9557.9|2
1651544540000|2022-05-03 02:22:20|9578.1|9558.1|9577.9|9557.9|9578.1|9558.1|9577.9|9557.9|2
1651544560000|2022-05-03 02:22:40|9576.9|9556.9|9577.4|9557.4|9577.4|9557.4|9576.4|9556.4|5
1651544570000|2022-05-03 02:22:50|9577.6|9557.6|9577.6|9557.6|9577.6|9557.6|9577.6|9557.6|1
1651544580000|2022-05-03 02:23:00|9577.4|9557.4|9576.4|9556.4|9577.4|9557.4|9575.9|9555.9|7
1651544600000|2022-05-03 02:23:20|9577.4|9557.4|9577.1|9557.1|9577.4|9557.4|9577.1|9557.1|2
1651544650000|2022-05-03 02:24:10|9576.6|9556.6|9576.4|9556.4|9576.6|9556.6|9576.4|9556.4|2
1651544700000|2022-05-03 02:25:00|9575.6|9555.6|9575.4|9555.4|9575.6|9555.6|9575.4|9555.4|2
1651544720000|2022-05-03 02:25:20|9575.6|9555.6|9575.6|9555.6|9575.6|9555.6|9575.6|9555.6|1
1651544730000|2022-05-03 02:25:30|9575.4|9555.4|9575.9|9555.9|9575.9|9555.9|9575.1|9555.1|5
1651544740000|2022-05-03 02:25:40|9575.1|9555.1|9575.1|9555.1|9575.1|9555.1|9575.1|9555.1|1
1651544750000|2022-05-03 02:25:50|9574.6|9554.6|9574.9|9554.9|9574.9|9554.9|9574.6|9554.6|2
1651544760000|2022-05-03 02:26:00|9575.1|9555.1|9575.9|9555.9|9575.9|9555.9|9575.1|9555.1|3
1651544770000|2022-05-03 02:26:10|9575.6|9555.6|9574.6|9554.6|9575.6|9555.6|9574.6|9554.6|6
1651544780000|2022-05-03 02:26:20|9575.1|9555.1|9576.9|9556.9|9576.9|9556.9|9574.9|9554.9|4
1651544790000|2022-05-03 02:26:30|9576.6|9556.6|9575.8|9555.8|9576.6|9556.6|9575|9555|5
1651544800000|2022-05-03 02:26:40|9575.9|9555.9|9576.6|9556.6|9576.9|9556.9|9575.9|9555.9|3
1651544810000|2022-05-03 02:26:50|9576.9|9556.9|9576.6|9556.6|9576.9|9556.9|9576.4|9556.4|3
1651544820000|2022-05-03 02:27:00|9576.4|9556.4|9576.4|9556.4|9576.4|9556.4|9576.4|9556.4|1
1651544830000|2022-05-03 02:27:10|9576.6|9556.6|9576.6|9556.6|9576.6|9556.6|9576.6|9556.6|1
1651544840000|2022-05-03 02:27:20|9577.9|9557.9|9578.4|9558.4|9578.4|9558.4|9577.9|9557.9|2
1651544850000|2022-05-03 02:27:30|9578.5|9558.5|9578.1|9558.1|9578.5|9558.5|9578.1|9558.1|3
1651544860000|2022-05-03 02:27:40|9576.5|9556.5|9575.9|9555.9|9577.5|9557.5|9575.9|9555.9|5
1651544880000|2022-05-03 02:28:00|9576|9556|9576.1|9556.1|9576.1|9556.1|9575.6|9555.6|3
1651544890000|2022-05-03 02:28:10|9575.6|9555.6|9574.6|9554.6|9575.6|9555.6|9574.6|9554.6|2
1651544910000|2022-05-03 02:28:30|9575.1|9555.1|9575.4|9555.4|9575.4|9555.4|9574.6|9554.6|4
1651544920000|2022-05-03 02:28:40|9575.6|9555.6|9576.4|9556.4|9576.4|9556.4|9575.6|9555.6|3
1651544940000|2022-05-03 02:29:00|9576.6|9556.6|9576.4|9556.4|9576.6|9556.6|9576.4|9556.4|2
1651544950000|2022-05-03 02:29:10|9576.9|9556.9|9577.3|9557.3|9578.1|9558.1|9576.4|9556.4|6
1651544960000|2022-05-03 02:29:20|9577.5|9557.5|9577.5|9557.5|9577.5|9557.5|9577.5|9557.5|1
1651544970000|2022-05-03 02:29:30|9577.4|9557.4|9577.6|9557.6|9577.9|9557.9|9577.4|9557.4|4
1651544980000|2022-05-03 02:29:40|9577.9|9557.9|9577.9|9557.9|9577.9|9557.9|9577.9|9557.9|1
1651544990000|2022-05-03 02:29:50|9578.1|9558.1|9578.4|9558.4|9578.4|9558.4|9578.1|9558.1|2
1651545000000|2022-05-03 02:30:00|9578.1|9558.1|9577.8|9557.8|9578.1|9558.1|9577.8|9557.8|3
1651545020000|2022-05-03 02:30:20|9577.4|9557.4|9576.9|9556.9|9577.4|9557.4|9576.9|9556.9|3
1651545030000|2022-05-03 02:30:30|9576.6|9556.6|9576.1|9556.1|9576.6|9556.6|9575.9|9555.9|3
1651545040000|2022-05-03 02:30:40|9575.6|9555.6|9575.6|9555.6|9575.6|9555.6|9575.6|9555.6|1
1651545060000|2022-05-03 02:31:00|9575.4|9555.4|9574.4|9554.4|9575.4|9555.4|9574.4|9554.4|3
1651545070000|2022-05-03 02:31:10|9574.9|9554.9|9574.9|9554.9|9574.9|9554.9|9574.9|9554.9|1
1651545080000|2022-05-03 02:31:20|9575.1|9555.1|9575.1|9555.1|9575.1|9555.1|9575.1|9555.1|1
1651545090000|2022-05-03 02:31:30|9575.4|9555.4|9576.9|9556.9|9576.9|9556.9|9575.4|9555.4|2
1651545140000|2022-05-03 02:32:20|9577.1|9557.1|9577.1|9557.1|9577.1|9557.1|9577.1|9557.1|1
1651545160000|2022-05-03 02:32:40|9576.6|9556.6|9576.4|9556.4|9576.6|9556.6|9576.3|9556.3|3
1651545180000|2022-05-03 02:33:00|9575.6|9555.6|9575.9|9555.9|9575.9|9555.9|9575.1|9555.1|4
1651545190000|2022-05-03 02:33:10|9576.4|9556.4|9576.9|9556.9|9577.1|9557.1|9576.4|9556.4|4
1651545200000|2022-05-03 02:33:20|9576.4|9556.4|9576.4|9556.4|9576.4|9556.4|9576.4|9556.4|1
1651545210000|2022-05-03 02:33:30|9576.6|9556.6|9577.1|9557.1|9577.1|9557.1|9576.6|9556.6|2
1651545230000|2022-05-03 02:33:50|9576.6|9556.6|9575.4|9555.4|9576.6|9556.6|9575.3|9555.3|4
1651545240000|2022-05-03 02:34:00|9575.1|9555.1|9573.6|9553.6|9575.1|9555.1|9573.6|9553.6|6
1651545250000|2022-05-03 02:34:10|9573.1|9553.1|9573.6|9553.6|9573.6|9553.6|9573.1|9553.1|2
1651545270000|2022-05-03 02:34:30|9573.9|9553.9|9574.9|9554.9|9574.9|9554.9|9573.9|9553.9|2
1651545280000|2022-05-03 02:34:40|9575.4|9555.4|9575.4|9555.4|9575.4|9555.4|9575.4|9555.4|1
1651545300000|2022-05-03 02:35:00|9575.6|9555.6|9574.4|9554.4|9576.1|9556.1|9574.1|9554.1|6
1651545310000|2022-05-03 02:35:10|9574.6|9554.6|9575.6|9555.6|9577.6|9557.6|9574.6|9554.6|5
1651545320000|2022-05-03 02:35:20|9575.4|9555.4|9575.4|9555.4|9575.4|9555.4|9575.4|9555.4|1
1651545330000|2022-05-03 02:35:30|9575.1|9555.1|9575.1|9555.1|9575.1|9555.1|9575.1|9555.1|1
1651545340000|2022-05-03 02:35:40|9574.9|9554.9|9573.6|9553.6|9574.9|9554.9|9573.6|9553.6|3
1651545350000|2022-05-03 02:35:50|9574.1|9554.1|9574.1|9554.1|9574.1|9554.1|9574.1|9554.1|1
1651545360000|2022-05-03 02:36:00|9574.4|9554.4|9574.4|9554.4|9574.4|9554.4|9574.4|9554.4|1
1651545380000|2022-05-03 02:36:20|9574.6|9554.6|9574.6|9554.6|9574.6|9554.6|9574.6|9554.6|1
1651545390000|2022-05-03 02:36:30|9574.1|9554.1|9574.1|9554.1|9574.1|9554.1|9574.1|9554.1|1
1651545410000|2022-05-03 02:36:50|9575|9555|9575.9|9555.9|9575.9|9555.9|9575|9555|2
1651545420000|2022-05-03 02:37:00|9575.6|9555.6|9572.1|9552.1|9575.6|9555.6|9572.1|9552.1|3
1651545430000|2022-05-03 02:37:10|9572.6|9552.6|9573.9|9553.9|9574.4|9554.4|9572.6|9552.6|5
1651545440000|2022-05-03 02:37:20|9573.6|9553.6|9575.6|9555.6|9575.6|9555.6|9573.6|9553.6|4
1651545450000|2022-05-03 02:37:30|9575.9|9555.9|9576.6|9556.6|9576.6|9556.6|9575.9|9555.9|3
1651545460000|2022-05-03 02:37:40|9576.9|9556.9|9576.1|9556.1|9576.9|9556.9|9575.6|9555.6|7
1651545470000|2022-05-03 02:37:50|9575.6|9555.6|9575.4|9555.4|9575.6|9555.6|9574.6|9554.6|5
1651545480000|2022-05-03 02:38:00|9575.6|9555.6|9575.4|9555.4|9575.6|9555.6|9574.9|9554.9|6
1651545490000|2022-05-03 02:38:10|9574.9|9554.9|9574.9|9554.9|9575.4|9555.4|9574.9|9554.9|3
1651545500000|2022-05-03 02:38:20|9575.4|9555.4|9575.4|9555.4|9575.6|9555.6|9575.4|9555.4|3
1651545530000|2022-05-03 02:38:50|9576.4|9556.4|9575.4|9555.4|9576.4|9556.4|9575.4|9555.4|2
1651545540000|2022-05-03 02:39:00|9575.9|9555.9|9575.4|9555.4|9575.9|9555.9|9575.4|9555.4|2
1651545550000|2022-05-03 02:39:10|9575.6|9555.6|9576.1|9556.1|9576.1|9556.1|9575.6|9555.6|2
1651545560000|2022-05-03 02:39:20|9575.1|9555.1|9574.6|9554.6|9575.1|9555.1|9574.4|9554.4|3
1651545570000|2022-05-03 02:39:30|9574.9|9554.9|9574.9|9554.9|9575.9|9555.9|9574.4|9554.4|7
1651545580000|2022-05-03 02:39:40|9574.4|9554.4|9573.4|9553.4|9574.4|9554.4|9573.4|9553.4|3
1651545590000|2022-05-03 02:39:50|9573.6|9553.6|9573.9|9553.9|9574.1|9554.1|9573.6|9553.6|4
1651545600000|2022-05-03 02:40:00|9573.6|9553.6|9573.4|9553.4|9573.6|9553.6|9573.4|9553.4|2
1651545610000|2022-05-03 02:40:10|9572.6|9552.6|9572.6|9552.6|9572.6|9552.6|9572.6|9552.6|1
1651545620000|2022-05-03 02:40:20|9572.1|9552.1|9571.6|9551.6|9572.1|9552.1|9571.1|9551.1|6
1651545630000|2022-05-03 02:40:30|9571.1|9551.1|9570.9|9550.9|9571.4|9551.4|9570.9|9550.9|3
1651545640000|2022-05-03 02:40:40|9570.6|9550.6|9570.3|9550.3|9572.1|9552.1|9570.3|9550.3|5
1651545660000|2022-05-03 02:41:00|9569.1|9549.1|9569.1|9549.1|9569.1|9549.1|9569.1|9549.1|1
1651545670000|2022-05-03 02:41:10|9568.4|9548.4|9569.1|9549.1|9569.1|9549.1|9568.4|9548.4|2
1651545700000|2022-05-03 02:41:40|9569.4|9549.4|9570.9|9550.9|9570.9|9550.9|9569.4|9549.4|3
1651545710000|2022-05-03 02:41:50|9571.1|9551.1|9572.4|9552.4|9572.4|9552.4|9571.1|9551.1|3
1651545720000|2022-05-03 02:42:00|9573.4|9553.4|9570.9|9550.9|9573.4|9553.4|9570.9|9550.9|4
1651545730000|2022-05-03 02:42:10|9571.6|9551.6|9573.4|9553.4|9573.6|9553.6|9571.6|9551.6|3
1651545770000|2022-05-03 02:42:50|9572.1|9552.1|9570.9|9550.9|9572.1|9552.1|9570.9|9550.9|3
1651545780000|2022-05-03 02:43:00|9570.6|9550.6|9568.1|9548.1|9570.6|9550.6|9568.1|9548.1|2
1651545800000|2022-05-03 02:43:20|9568.4|9548.4|9568.6|9548.6|9568.6|9548.6|9568.4|9548.4|2
1651545810000|2022-05-03 02:43:30|9568.9|9548.9|9568.9|9548.9|9569.4|9549.4|9568.9|9548.9|7
1651545820000|2022-05-03 02:43:40|9570.1|9550.1|9569.5|9549.5|9570.1|9550.1|9569.5|9549.5|3
1651545830000|2022-05-03 02:43:50|9568.3|9548.3|9567.6|9547.6|9568.3|9548.3|9567.6|9547.6|2
1651545840000|2022-05-03 02:44:00|9567.4|9547.4|9567.4|9547.4|9567.4|9547.4|9567.4|9547.4|1
1651545850000|2022-05-03 02:44:10|9567.9|9547.9|9569.4|9549.4|9570.1|9550.1|9567.9|9547.9|4
1651545860000|2022-05-03 02:44:20|9568.1|9548.1|9567.4|9547.4|9568.1|9548.1|9567.4|9547.4|3
1651545870000|2022-05-03 02:44:30|9567.6|9547.6|9569.9|9549.9|9570.9|9550.9|9567.6|9547.6|5
1651545880000|2022-05-03 02:44:40|9569.6|9549.6|9569.6|9549.6|9569.6|9549.6|9569.6|9549.6|1
1651545900000|2022-05-03 02:45:00|9570.1|9550.1|9570.4|9550.4|9571.4|9551.4|9570.1|9550.1|9
1651545910000|2022-05-03 02:45:10|9570.1|9550.1|9569.9|9549.9|9570.1|9550.1|9569.9|9549.9|2
1651545920000|2022-05-03 02:45:20|9569|9549|9569|9549|9569.3|9549.3|9569|9549|3
1651545930000|2022-05-03 02:45:30|9568.6|9548.6|9568.4|9548.4|9568.6|9548.6|9568.4|9548.4|2
1651545940000|2022-05-03 02:45:40|9569.8|9549.8|9569.5|9549.5|9569.8|9549.8|9569.5|9549.5|2
1651545960000|2022-05-03 02:46:00|9569.1|9549.1|9568.4|9548.4|9569.1|9549.1|9568.4|9548.4|2
1651546010000|2022-05-03 02:46:50|9567.6|9547.6|9568.1|9548.1|9568.1|9548.1|9567.6|9547.6|3
1651546020000|2022-05-03 02:47:00|9568.4|9548.4|9568.4|9548.4|9568.4|9548.4|9568.4|9548.4|1
1651546030000|2022-05-03 02:47:10|9567.4|9547.4|9566.6|9546.6|9567.4|9547.4|9566.6|9546.6|4
1651546040000|2022-05-03 02:47:20|9566.9|9546.9|9566.9|9546.9|9566.9|9546.9|9566.9|9546.9|1
1651546070000|2022-05-03 02:47:50|9567.1|9547.1|9567.4|9547.4|9567.4|9547.4|9567.1|9547.1|2
1651546080000|2022-05-03 02:48:00|9567.6|9547.6|9567.6|9547.6|9567.6|9547.6|9567.6|9547.6|1
1651546090000|2022-05-03 02:48:10|9567.9|9547.9|9567.9|9547.9|9567.9|9547.9|9567.9|9547.9|1
1651546100000|2022-05-03 02:48:20|9568.4|9548.4|9568.4|9548.4|9568.4|9548.4|9568.4|9548.4|1
1651546110000|2022-05-03 02:48:30|9568.6|9548.6|9568.4|9548.4|9568.6|9548.6|9568.4|9548.4|2
1651546120000|2022-05-03 02:48:40|9568.6|9548.6|9568.6|9548.6|9568.9|9548.9|9568.4|9548.4|4
1651546130000|2022-05-03 02:48:50|9568.4|9548.4|9569.1|9549.1|9569.1|9549.1|9568.4|9548.4|3
1651546140000|2022-05-03 02:49:00|9568.9|9548.9|9569.1|9549.1|9569.1|9549.1|9568.9|9548.9|2
1651546160000|2022-05-03 02:49:20|9568.9|9548.9|9568.4|9548.4|9568.9|9548.9|9568.1|9548.1|4
1651546170000|2022-05-03 02:49:30|9568.1|9548.1|9568.4|9548.4|9568.4|9548.4|9568.1|9548.1|2
1651546190000|2022-05-03 02:49:50|9568.6|9548.6|9568.9|9548.9|9568.9|9548.9|9568.6|9548.6|2
1651546210000|2022-05-03 02:50:10|9568.4|9548.4|9568.9|9548.9|9568.9|9548.9|9568.4|9548.4|2
1651546230000|2022-05-03 02:50:30|9569.1|9549.1|9569.6|9549.6|9569.6|9549.6|9569.1|9549.1|2
1651546250000|2022-05-03 02:50:50|9569.4|9549.4|9568.1|9548.1|9569.4|9549.4|9568.1|9548.1|2
1651546260000|2022-05-03 02:51:00|9568.4|9548.4|9568.9|9548.9|9568.9|9548.9|9568.4|9548.4|3
1651546270000|2022-05-03 02:51:10|9569.1|9549.1|9568.6|9548.6|9569.6|9549.6|9568.4|9548.4|7
1651546280000|2022-05-03 02:51:20|9568.4|9548.4|9568.6|9548.6|9568.6|9548.6|9568.4|9548.4|2
1651546290000|2022-05-03 02:51:30|9567.6|9547.6|9567.4|9547.4|9567.6|9547.6|9567.4|9547.4|2
1651546300000|2022-05-03 02:51:40|9567.1|9547.1|9567.1|9547.1|9567.1|9547.1|9567.1|9547.1|1
1651546310000|2022-05-03 02:51:50|9566.9|9546.9|9566.9|9546.9|9567.1|9547.1|9566.9|9546.9|3
1651546320000|2022-05-03 02:52:00|9567.1|9547.1|9566.9|9546.9|9567.1|9547.1|9566.9|9546.9|4
1651546330000|2022-05-03 02:52:10|9567.1|9547.1|9567.1|9547.1|9567.1|9547.1|9566.9|9546.9|19
1651546340000|2022-05-03 02:52:20|9566.9|9546.9|9567.1|9547.1|9567.1|9547.1|9566.9|9546.9|14
1651546350000|2022-05-03 02:52:30|9566.9|9546.9|9566.9|9546.9|9567.1|9547.1|9566.9|9546.9|25
1651546360000|2022-05-03 02:52:40|9567.1|9547.1|9567.1|9547.1|9567.1|9547.1|9566.9|9546.9|13
1651546370000|2022-05-03 02:52:50|9565.6|9545.6|9563.9|9543.9|9565.6|9545.6|9563.9|9543.9|3
1651546380000|2022-05-03 02:53:00|9563.6|9543.6|9563.6|9543.6|9563.6|9543.6|9563.6|9543.6|1
1651546390000|2022-05-03 02:53:10|9562.6|9542.6|9564.4|9544.4|9564.6|9544.6|9562.6|9542.6|6
1651546400000|2022-05-03 02:53:20|9564.1|9544.1|9564.1|9544.1|9564.1|9544.1|9564.1|9544.1|1
1651546410000|2022-05-03 02:53:30|9564.6|9544.6|9564.6|9544.6|9564.6|9544.6|9564.6|9544.6|1
1651546420000|2022-05-03 02:53:40|9564.4|9544.4|9564.6|9544.6|9564.6|9544.6|9564.4|9544.4|4
1651546450000|2022-05-03 02:54:10|9564.4|9544.4|9564.6|9544.6|9564.6|9544.6|9564.4|9544.4|2
1651546460000|2022-05-03 02:54:20|9565.4|9545.4|9565.4|9545.4|9565.4|9545.4|9565.4|9545.4|1
1651546480000|2022-05-03 02:54:40|9566.8|9546.8|9567.9|9547.9|9567.9|9547.9|9566.8|9546.8|5
1651546490000|2022-05-03 02:54:50|9568.1|9548.1|9567.9|9547.9|9568.1|9548.1|9567.9|9547.9|6
1651546520000|2022-05-03 02:55:20|9567.6|9547.6|9567.1|9547.1|9567.6|9547.6|9567.1|9547.1|3
1651546530000|2022-05-03 02:55:30|9567.4|9547.4|9567.6|9547.6|9567.6|9547.6|9567.4|9547.4|2
1651546540000|2022-05-03 02:55:40|9567.4|9547.4|9567.1|9547.1|9567.4|9547.4|9567.1|9547.1|2
1651546550000|2022-05-03 02:55:50|9567.4|9547.4|9567.6|9547.6|9567.6|9547.6|9567.1|9547.1|4
1651546560000|2022-05-03 02:56:00|9567.1|9547.1|9567.1|9547.1|9567.4|9547.4|9567.1|9547.1|5
1651546570000|2022-05-03 02:56:10|9567.4|9547.4|9567.4|9547.4|9567.4|9547.4|9567.1|9547.1|3
1651546580000|2022-05-03 02:56:20|9567.1|9547.1|9567.1|9547.1|9567.1|9547.1|9566.6|9546.6|7
1651546590000|2022-05-03 02:56:30|9566.6|9546.6|9566.6|9546.6|9567.1|9547.1|9566.6|9546.6|11
1651546610000|2022-05-03 02:56:50|9566.4|9546.4|9567.4|9547.4|9567.4|9547.4|9566.4|9546.4|3
1651546620000|2022-05-03 02:57:00|9567.6|9547.6|9565.6|9545.6|9567.6|9547.6|9565.4|9545.4|7
1651546640000|2022-05-03 02:57:20|9565.4|9545.4|9564.4|9544.4|9565.4|9545.4|9564.4|9544.4|3
1651546650000|2022-05-03 02:57:30|9564.1|9544.1|9564.6|9544.6|9564.6|9544.6|9564.1|9544.1|3
1651546660000|2022-05-03 02:57:40|9564.4|9544.4|9564.4|9544.4|9564.4|9544.4|9564.4|9544.4|1
1651546680000|2022-05-03 02:58:00|9564.1|9544.1|9564.6|9544.6|9564.9|9544.9|9564.1|9544.1|10
1651546690000|2022-05-03 02:58:10|9564.9|9544.9|9565.6|9545.6|9565.9|9545.9|9564.9|9544.9|6
1651546700000|2022-05-03 02:58:20|9565.4|9545.4|9565.1|9545.1|9565.6|9545.6|9565.1|9545.1|4
1651546710000|2022-05-03 02:58:30|9565.4|9545.4|9565.6|9545.6|9565.6|9545.6|9565.4|9545.4|2
1651546730000|2022-05-03 02:58:50|9565.9|9545.9|9566.1|9546.1|9566.1|9546.1|9565.9|9545.9|2
1651546740000|2022-05-03 02:59:00|9566.4|9546.4|9567.9|9547.9|9567.9|9547.9|9566.1|9546.1|6
1651546750000|2022-05-03 02:59:10|9568.1|9548.1|9567.9|9547.9|9568.1|9548.1|9567.9|9547.9|2
1651546760000|2022-05-03 02:59:20|9568.1|9548.1|9568.4|9548.4|9568.4|9548.4|9568.1|9548.1|2
1651546770000|2022-05-03 02:59:30|9568.6|9548.6|9569.1|9549.1|9569.4|9549.4|9568.6|9548.6|3
1651546780000|2022-05-03 02:59:40|9569.6|9549.6|9569.6|9549.6|9569.6|9549.6|9569.6|9549.6|1
1651546790000|2022-05-03 02:59:50|9570.1|9550.1|9569.9|9549.9|9570.1|9550.1|9569.6|9549.6|4
1651546800000|2022-05-03 03:00:00|9570.1|9550.1|9569.9|9549.9|9570.1|9550.1|9569.9|9549.9|2
1651546810000|2022-05-03 03:00:10|9568.9|9548.9|9569.1|9549.1|9569.1|9549.1|9568.4|9548.4|7
1651546820000|2022-05-03 03:00:20|9568.9|9548.9|9568.1|9548.1|9568.9|9548.9|9567.4|9547.4|11
1651546840000|2022-05-03 03:00:40|9568.9|9548.9|9567.9|9547.9|9568.9|9548.9|9567.1|9547.1|11
1651546850000|2022-05-03 03:00:50|9567.4|9547.4|9567.4|9547.4|9567.6|9547.6|9567.4|9547.4|3
1651546860000|2022-05-03 03:01:00|9567.6|9547.6|9568.1|9548.1|9568.6|9548.6|9567.6|9547.6|6
1651546870000|2022-05-03 03:01:10|9568.6|9548.6|9568.6|9548.6|9568.6|9548.6|9568.4|9548.4|3
1651546880000|2022-05-03 03:01:20|9568.9|9548.9|9568.9|9548.9|9569.1|9549.1|9568.9|9548.9|3
1651546890000|2022-05-03 03:01:30|9569.1|9549.1|9568.9|9548.9|9569.6|9549.6|9568.9|9548.9|7
1651546900000|2022-05-03 03:01:40|9568.6|9548.6|9567.6|9547.6|9568.9|9548.9|9567.6|9547.6|8
1651546910000|2022-05-03 03:01:50|9568.1|9548.1|9567.9|9547.9|9568.1|9548.1|9567.9|9547.9|2
1651546920000|2022-05-03 03:02:00|9568.1|9548.1|9568.4|9548.4|9568.9|9548.9|9568.1|9548.1|4
1651546930000|2022-05-03 03:02:10|9568.6|9548.6|9567.9|9547.9|9568.6|9548.6|9567.9|9547.9|3
1651546940000|2022-05-03 03:02:20|9567.6|9547.6|9566.6|9546.6|9567.6|9547.6|9566.4|9546.4|4
1651546950000|2022-05-03 03:02:30|9567.1|9547.1|9567.6|9547.6|9567.6|9547.6|9567.1|9547.1|2
1651546960000|2022-05-03 03:02:40|9568.4|9548.4|9567.4|9547.4|9568.4|9548.4|9567.4|9547.4|2
1651546990000|2022-05-03 03:03:10|9567.6|9547.6|9567.6|9547.6|9567.6|9547.6|9567.6|9547.6|1
1651547000000|2022-05-03 03:03:20|9567.4|9547.4|9567.1|9547.1|9567.4|9547.4|9567.1|9547.1|2
1651547010000|2022-05-03 03:03:30|9567.4|9547.4|9567.9|9547.9|9567.9|9547.9|9567.4|9547.4|2
1651547020000|2022-05-03 03:03:40|9567.6|9547.6|9567.9|9547.9|9567.9|9547.9|9567.4|9547.4|4
1651547030000|2022-05-03 03:03:50|9568.9|9548.9|9568.1|9548.1|9568.9|9548.9|9568.1|9548.1|2
1651547050000|2022-05-03 03:04:10|9567.9|9547.9|9567.4|9547.4|9568.4|9548.4|9567.4|9547.4|6
1651547060000|2022-05-03 03:04:20|9567.1|9547.1|9567.1|9547.1|9567.1|9547.1|9567.1|9547.1|1
1651547070000|2022-05-03 03:04:30|9567.9|9547.9|9567.9|9547.9|9567.9|9547.9|9567.9|9547.9|1
1651547080000|2022-05-03 03:04:40|9567.6|9547.6|9569.5|9549.5|9569.5|9549.5|9567.4|9547.4|4
1651547090000|2022-05-03 03:04:50|9569.6|9549.6|9568.4|9548.4|9569.6|9549.6|9568.4|9548.4|3
1651547100000|2022-05-03 03:05:00|9568.9|9548.9|9569.1|9549.1|9569.1|9549.1|9568.9|9548.9|2
1651547120000|2022-05-03 03:05:20|9569.4|9549.4|9569.6|9549.6|9569.6|9549.6|9569.4|9549.4|4
1651547130000|2022-05-03 03:05:30|9569.4|9549.4|9569.4|9549.4|9569.4|9549.4|9569.4|9549.4|1
1651547140000|2022-05-03 03:05:40|9568.9|9548.9|9569.4|9549.4|9569.6|9549.6|9568.9|9548.9|6
1651547150000|2022-05-03 03:05:50|9569.1|9549.1|9569.1|9549.1|9569.1|9549.1|9568.6|9548.6|3
1651547190000|2022-05-03 03:06:30|9569.6|9549.6|9570.4|9550.4|9570.4|9550.4|9569.6|9549.6|3
1651547210000|2022-05-03 03:06:50|9570.1|9550.1|9570.1|9550.1|9570.1|9550.1|9570.1|9550.1|1
1651547220000|2022-05-03 03:07:00|9570.4|9550.4|9570.1|9550.1|9570.4|9550.4|9570.1|9550.1|2
1651547230000|2022-05-03 03:07:10|9570.4|9550.4|9570.4|9550.4|9570.4|9550.4|9570.4|9550.4|1
1651547240000|2022-05-03 03:07:20|9570.1|9550.1|9569.6|9549.6|9570.1|9550.1|9569.6|9549.6|2
1651547260000|2022-05-03 03:07:40|9569.9|9549.9|9568.9|9548.9|9569.9|9549.9|9568.9|9548.9|4
1651547270000|2022-05-03 03:07:50|9568.6|9548.6|9568.4|9548.4|9568.6|9548.6|9568.4|9548.4|2
1651547290000|2022-05-03 03:08:10|9568.1|9548.1|9566.6|9546.6|9568.1|9548.1|9566.6|9546.6|4
1651547300000|2022-05-03 03:08:20|9566.9|9546.9|9566.9|9546.9|9567.1|9547.1|9566.9|9546.9|3
1651547310000|2022-05-03 03:08:30|9567.1|9547.1|9567.1|9547.1|9567.1|9547.1|9567.1|9547.1|1
1651547330000|2022-05-03 03:08:50|9566.9|9546.9|9565.1|9545.1|9566.9|9546.9|9564.9|9544.9|4
1651547340000|2022-05-03 03:09:00|9564.9|9544.9|9563.9|9543.9|9564.9|9544.9|9563.9|9543.9|3
1651547350000|2022-05-03 03:09:10|9563.6|9543.6|9563.4|9543.4|9563.6|9543.6|9563.4|9543.4|2
1651547370000|2022-05-03 03:09:30|9562.9|9542.9|9561.1|9541.1|9562.9|9542.9|9561.1|9541.1|5
1651547380000|2022-05-03 03:09:40|9560.9|9540.9|9561.1|9541.1|9561.1|9541.1|9560.9|9540.9|2
1651547390000|2022-05-03 03:09:50|9561.6|9541.6|9561.6|9541.6|9561.6|9541.6|9561.6|9541.6|1
1651547400000|2022-05-03 03:10:00|9561.4|9541.4|9561.1|9541.1|9561.6|9541.6|9561.1|9541.1|3
1651547410000|2022-05-03 03:10:10|9560.9|9540.9|9560.6|9540.6|9560.9|9540.9|9560.4|9540.4|3
1651547420000|2022-05-03 03:10:20|9562.9|9542.9|9560.1|9540.1|9562.9|9542.9|9560.1|9540.1|5
1651547430000|2022-05-03 03:10:30|9558.9|9538.9|9560.6|9540.6|9561.6|9541.6|9558.9|9538.9|4
1651547450000|2022-05-03 03:10:50|9560.9|9540.9|9561.4|9541.4|9561.4|9541.4|9560.9|9540.9|4
1651547460000|2022-05-03 03:11:00|9561.1|9541.1|9561.9|9541.9|9563.4|9543.4|9560.6|9540.6|8
1651547470000|2022-05-03 03:11:10|9561.4|9541.4|9562.4|9542.4|9562.4|9542.4|9561.1|9541.1|5
1651547480000|2022-05-03 03:11:20|9562.6|9542.6|9561.9|9541.9|9562.6|9542.6|9561.9|9541.9|2
1651547500000|2022-05-03 03:11:40|9562.9|9542.9|9564.5|9544.5|9564.5|9544.5|9562.9|9542.9|2
1651547510000|2022-05-03 03:11:50|9565|9545|9566.8|9546.8|9566.8|9546.8|9565|9545|2
1651547520000|2022-05-03 03:12:00|9565.8|9545.8|9561.3|9541.3|9566.1|9546.1|9561.3|9541.3|5
1651547530000|2022-05-03 03:12:10|9561.4|9541.4|9561.5|9541.5|9561.5|9541.5|9561.4|9541.4|2
1651547540000|2022-05-03 03:12:20|9561.1|9541.1|9561.4|9541.4|9561.4|9541.4|9561.1|9541.1|2
1651547550000|2022-05-03 03:12:30|9561.6|9541.6|9561.9|9541.9|9561.9|9541.9|9561.6|9541.6|2
1651547560000|2022-05-03 03:12:40|9561.6|9541.6|9562.1|9542.1|9562.1|9542.1|9561.6|9541.6|3
1651547570000|2022-05-03 03:12:50|9563.1|9543.1|9563.3|9543.3|9563.3|9543.3|9563|9543|3
1651547580000|2022-05-03 03:13:00|9563.5|9543.5|9563.6|9543.6|9563.9|9543.9|9563.1|9543.1|6
1651547590000|2022-05-03 03:13:10|9562.9|9542.9|9562.9|9542.9|9562.9|9542.9|9562.9|9542.9|1
1651547600000|2022-05-03 03:13:20|9563.1|9543.1|9564.6|9544.6|9565.4|9545.4|9563.1|9543.1|10
1651547610000|2022-05-03 03:13:30|9563.9|9543.9|9563.9|9543.9|9563.9|9543.9|9563.9|9543.9|1
1651547620000|2022-05-03 03:13:40|9564.6|9544.6|9563.4|9543.4|9564.6|9544.6|9562.9|9542.9|8
1651547630000|2022-05-03 03:13:50|9564.4|9544.4|9563.6|9543.6|9564.4|9544.4|9563.6|9543.6|3
1651547640000|2022-05-03 03:14:00|9563.9|9543.9|9563.9|9543.9|9564.6|9544.6|9563.9|9543.9|3
1651547650000|2022-05-03 03:14:10|9564.1|9544.1|9565.4|9545.4|9565.4|9545.4|9564.1|9544.1|5
1651547660000|2022-05-03 03:14:20|9565.1|9545.1|9565.1|9545.1|9565.4|9545.4|9563.9|9543.9|8
1651547670000|2022-05-03 03:14:30|9565.4|9545.4|9563.6|9543.6|9565.4|9545.4|9563.6|9543.6|4
1651547680000|2022-05-03 03:14:40|9564.4|9544.4|9564.6|9544.6|9565.4|9545.4|9564.4|9544.4|4
1651547690000|2022-05-03 03:14:50|9564.9|9544.9|9565.4|9545.4|9566.6|9546.6|9564.9|9544.9|10
1651547700000|2022-05-03 03:15:00|9566.4|9546.4|9565.4|9545.4|9566.6|9546.6|9565.4|9545.4|4
1651547710000|2022-05-03 03:15:10|9565.6|9545.6|9565.1|9545.1|9566.4|9546.4|9565.1|9545.1|7
1651547730000|2022-05-03 03:15:30|9565.4|9545.4|9565.1|9545.1|9565.4|9545.4|9565.1|9545.1|2
1651547740000|2022-05-03 03:15:40|9565.4|9545.4|9565.6|9545.6|9565.9|9545.9|9564.4|9544.4|5
1651547750000|2022-05-03 03:15:50|9565.4|9545.4|9565.1|9545.1|9565.4|9545.4|9564.4|9544.4|4
1651547760000|2022-05-03 03:16:00|9564.6|9544.6|9563.9|9543.9|9564.6|9544.6|9562.4|9542.4|7
1651547770000|2022-05-03 03:16:10|9564.6|9544.6|9563.9|9543.9|9564.6|9544.6|9563.9|9543.9|2
1651547780000|2022-05-03 03:16:20|9563.4|9543.4|9563.4|9543.4|9563.4|9543.4|9563.4|9543.4|1
1651547790000|2022-05-03 03:16:30|9563.1|9543.1|9562.4|9542.4|9563.1|9543.1|9562.4|9542.4|4
1651547820000|2022-05-03 03:17:00|9562.6|9542.6|9562.9|9542.9|9563.4|9543.4|9562.6|9542.6|4
1651547830000|2022-05-03 03:17:10|9562.6|9542.6|9562.1|9542.1|9562.6|9542.6|9561.9|9541.9|5
1651547840000|2022-05-03 03:17:20|9562.4|9542.4|9562.4|9542.4|9562.4|9542.4|9562.1|9542.1|5
1651547870000|2022-05-03 03:17:50|9562.1|9542.1|9562.1|9542.1|9562.1|9542.1|9562.1|9542.1|1
1651547900000|2022-05-03 03:18:20|9562.4|9542.4|9562.6|9542.6|9562.6|9542.6|9562.4|9542.4|2
1651547910000|2022-05-03 03:18:30|9562.4|9542.4|9563.4|9543.4|9563.9|9543.9|9561.6|9541.6|6
1651547920000|2022-05-03 03:18:40|9563.5|9543.5|9563.5|9543.5|9563.5|9543.5|9563.5|9543.5|1
1651547930000|2022-05-03 03:18:50|9564.1|9544.1|9563.6|9543.6|9564.1|9544.1|9563.6|9543.6|3
1651547940000|2022-05-03 03:19:00|9563.4|9543.4|9563.6|9543.6|9563.6|9543.6|9563.4|9543.4|2
1651547960000|2022-05-03 03:19:20|9563.9|9543.9|9564.9|9544.9|9564.9|9544.9|9563.9|9543.9|2
1651547970000|2022-05-03 03:19:30|9565.1|9545.1|9564.6|9544.6|9565.1|9545.1|9564.1|9544.1|3
1651547990000|2022-05-03 03:19:50|9565.1|9545.1|9565.1|9545.1|9565.1|9545.1|9565.1|9545.1|1
1651548000000|2022-05-03 03:20:00|9565.4|9545.4|9563.9|9543.9|9565.4|9545.4|9563.9|9543.9|3
1651548020000|2022-05-03 03:20:20|9564.1|9544.1|9564.1|9544.1|9564.9|9544.9|9564.1|9544.1|4
1651548030000|2022-05-03 03:20:30|9563.9|9543.9|9564.1|9544.1|9564.1|9544.1|9563.9|9543.9|2
1651548040000|2022-05-03 03:20:40|9563.9|9543.9|9565.1|9545.1|9565.1|9545.1|9563.9|9543.9|3
1651548050000|2022-05-03 03:20:50|9565.3|9545.3|9563.6|9543.6|9565.3|9545.3|9563.4|9543.4|7
1651548060000|2022-05-03 03:21:00|9563.4|9543.4|9563.6|9543.6|9563.6|9543.6|9563.4|9543.4|2
1651548100000|2022-05-03 03:21:40|9563.4|9543.4|9563.9|9543.9|9563.9|9543.9|9562.6|9542.6|4
1651548110000|2022-05-03 03:21:50|9564.1|9544.1|9564.6|9544.6|9564.6|9544.6|9564.1|9544.1|4
1651548120000|2022-05-03 03:22:00|9564.1|9544.1|9564.1|9544.1|9564.1|9544.1|9563.6|9543.6|4
1651548130000|2022-05-03 03:22:10|9564.4|9544.4|9564.6|9544.6|9564.6|9544.6|9564.4|9544.4|2
1651548140000|2022-05-03 03:22:20|9564.9|9544.9|9568.9|9548.9|9569.4|9549.4|9564.9|9544.9|5
1651548150000|2022-05-03 03:22:30|9568.6|9548.6|9568.1|9548.1|9568.6|9548.6|9568.1|9548.1|2
1651548180000|2022-05-03 03:23:00|9567.4|9547.4|9567.4|9547.4|9567.4|9547.4|9567.4|9547.4|1
1651548190000|2022-05-03 03:23:10|9566.9|9546.9|9568.1|9548.1|9568.1|9548.1|9566.4|9546.4|5
1651548210000|2022-05-03 03:23:30|9567.9|9547.9|9568.1|9548.1|9568.4|9548.4|9567.9|9547.9|3
1651548220000|2022-05-03 03:23:40|9569.1|9549.1|9569.6|9549.6|9569.6|9549.6|9569.1|9549.1|2
1651548230000|2022-05-03 03:23:50|9569.9|9549.9|9569.9|9549.9|9570.1|9550.1|9569.9|9549.9|3
1651548240000|2022-05-03 03:24:00|9569.6|9549.6|9569.1|9549.1|9569.9|9549.9|9569.1|9549.1|4
1651548250000|2022-05-03 03:24:10|9569.6|9549.6|9569.6|9549.6|9569.6|9549.6|9569.6|9549.6|1
1651548260000|2022-05-03 03:24:20|9569.4|9549.4|9569.4|9549.4|9569.6|9549.6|9569.4|9549.4|5
1651548280000|2022-05-03 03:24:40|9569.1|9549.1|9569.1|9549.1|9569.1|9549.1|9569.1|9549.1|1
1651548300000|2022-05-03 03:25:00|9569.4|9549.4|9569.9|9549.9|9569.9|9549.9|9569.4|9549.4|3
1651548310000|2022-05-03 03:25:10|9569.6|9549.6|9569.9|9549.9|9569.9|9549.9|9569.6|9549.6|2
1651548320000|2022-05-03 03:25:20|9569.6|9549.6|9569.1|9549.1|9569.6|9549.6|9569.1|9549.1|3
1651548330000|2022-05-03 03:25:30|9568.9|9548.9|9568.6|9548.6|9568.9|9548.9|9568.6|9548.6|2
1651548350000|2022-05-03 03:25:50|9568.9|9548.9|9569.9|9549.9|9569.9|9549.9|9568.9|9548.9|4
1651548360000|2022-05-03 03:26:00|9569.4|9549.4|9569.1|9549.1|9569.4|9549.4|9569.1|9549.1|2
1651548380000|2022-05-03 03:26:20|9568.9|9548.9|9568.9|9548.9|9568.9|9548.9|9568.9|9548.9|1
1651548410000|2022-05-03 03:26:50|9569.1|9549.1|9569.1|9549.1|9569.1|9549.1|9569.1|9549.1|1
1651548420000|2022-05-03 03:27:00|9569.4|9549.4|9569.9|9549.9|9569.9|9549.9|9569.4|9549.4|2
1651548430000|2022-05-03 03:27:10|9570.1|9550.1|9571.1|9551.1|9571.1|9551.1|9570.1|9550.1|3
1651548440000|2022-05-03 03:27:20|9570.9|9550.9|9570.9|9550.9|9570.9|9550.9|9570.9|9550.9|1
1651548470000|2022-05-03 03:27:50|9570.4|9550.4|9570.6|9550.6|9570.6|9550.6|9570.4|9550.4|2
1651548480000|2022-05-03 03:28:00|9570.9|9550.9|9570.4|9550.4|9570.9|9550.9|9570.4|9550.4|3
1651548520000|2022-05-03 03:28:40|9570.1|9550.1|9570.4|9550.4|9570.9|9550.9|9569.9|9549.9|8
1651548530000|2022-05-03 03:28:50|9570.6|9550.6|9570.9|9550.9|9570.9|9550.9|9570.6|9550.6|2
1651548550000|2022-05-03 03:29:10|9570.6|9550.6|9570.4|9550.4|9570.6|9550.6|9570.4|9550.4|2
1651548560000|2022-05-03 03:29:20|9570.6|9550.6|9570.4|9550.4|9570.9|9550.9|9570.4|9550.4|5
1651548580000|2022-05-03 03:29:40|9570.6|9550.6|9570.4|9550.4|9570.6|9550.6|9570.4|9550.4|2
1651548610000|2022-05-03 03:30:10|9570.9|9550.9|9570.9|9550.9|9570.9|9550.9|9570.9|9550.9|1
1651548620000|2022-05-03 03:30:20|9570.6|9550.6|9570.4|9550.4|9570.6|9550.6|9570.4|9550.4|2
1651548630000|2022-05-03 03:30:30|9570.1|9550.1|9570.4|9550.4|9570.4|9550.4|9570.1|9550.1|2
1651548640000|2022-05-03 03:30:40|9570.1|9550.1|9570.4|9550.4|9570.4|9550.4|9570.1|9550.1|2
1651548650000|2022-05-03 03:30:50|9570.1|9550.1|9570.4|9550.4|9570.4|9550.4|9570.1|9550.1|2
1651548660000|2022-05-03 03:31:00|9570.1|9550.1|9569.9|9549.9|9570.1|9550.1|9569.6|9549.6|4
1651548670000|2022-05-03 03:31:10|9570.1|9550.1|9570.1|9550.1|9570.1|9550.1|9569.9|9549.9|9
1651548690000|2022-05-03 03:31:30|9570.6|9550.6|9570.4|9550.4|9570.6|9550.6|9570.4|9550.4|2
1651548710000|2022-05-03 03:31:50|9570.1|9550.1|9569.9|9549.9|9570.1|9550.1|9569.9|9549.9|2
1651548720000|2022-05-03 03:32:00|9570.1|9550.1|9570.4|9550.4|9570.4|9550.4|9569.6|9549.6|6
1651548750000|2022-05-03 03:32:30|9570.6|9550.6|9570.4|9550.4|9570.6|9550.6|9570.4|9550.4|2
1651548770000|2022-05-03 03:32:50|9570.6|9550.6|9570.9|9550.9|9570.9|9550.9|9570.6|9550.6|2
1651548780000|2022-05-03 03:33:00|9570.4|9550.4|9570.6|9550.6|9570.6|9550.6|9570.4|9550.4|2
1651548790000|2022-05-03 03:33:10|9570.4|9550.4|9570.4|9550.4|9570.4|9550.4|9570.4|9550.4|1
1651548800000|2022-05-03 03:33:20|9570.1|9550.1|9570.1|9550.1|9570.1|9550.1|9570.1|9550.1|1
1651548810000|2022-05-03 03:33:30|9569.9|9549.9|9570.1|9550.1|9570.4|9550.4|9569.9|9549.9|4
1651548830000|2022-05-03 03:33:50|9570.4|9550.4|9569.9|9549.9|9570.4|9550.4|9569.9|9549.9|3
1651548840000|2022-05-03 03:34:00|9570.1|9550.1|9569.9|9549.9|9570.1|9550.1|9569.9|9549.9|4
1651548850000|2022-05-03 03:34:10|9571.4|9551.4|9570.4|9550.4|9571.4|9551.4|9570.1|9550.1|4
1651548870000|2022-05-03 03:34:30|9570.1|9550.1|9570.4|9550.4|9570.4|9550.4|9569.9|9549.9|4
1651548890000|2022-05-03 03:34:50|9570.1|9550.1|9569.6|9549.6|9570.4|9550.4|9569.6|9549.6|6
1651548910000|2022-05-03 03:35:10|9569.9|9549.9|9569.6|9549.6|9570.1|9550.1|9569.6|9549.6|4
1651548930000|2022-05-03 03:35:30|9569.9|9549.9|9569.6|9549.6|9569.9|9549.9|9569.6|9549.6|2
1651548960000|2022-05-03 03:36:00|9569.4|9549.4|9569.6|9549.6|9569.6|9549.6|9569.1|9549.1|3
1651548970000|2022-05-03 03:36:10|9569.9|9549.9|9569.6|9549.6|9569.9|9549.9|9569.6|9549.6|2
1651549000000|2022-05-03 03:36:40|9569.4|9549.4|9569.4|9549.4|9569.4|9549.4|9569.4|9549.4|1
1651549010000|2022-05-03 03:36:50|9569.1|9549.1|9566.8|9546.8|9569.4|9549.4|9566.8|9546.8|4
1651549020000|2022-05-03 03:37:00|9565.1|9545.1|9565.1|9545.1|9565.4|9545.4|9565.1|9545.1|3
1651549030000|2022-05-03 03:37:10|9564.9|9544.9|9564.9|9544.9|9564.9|9544.9|9564.9|9544.9|1
1651549040000|2022-05-03 03:37:20|9565.1|9545.1|9565.4|9545.4|9565.4|9545.4|9565.1|9545.1|2
1651549070000|2022-05-03 03:37:50|9565.1|9545.1|9565.1|9545.1|9565.1|9545.1|9565.1|9545.1|1
1651549100000|2022-05-03 03:38:20|9564.9|9544.9|9564.4|9544.4|9564.9|9544.9|9564.4|9544.4|2
1651549110000|2022-05-03 03:38:30|9564.6|9544.6|9565.6|9545.6|9565.6|9545.6|9564.6|9544.6|2
1651549120000|2022-05-03 03:38:40|9565.4|9545.4|9563.9|9543.9|9565.4|9545.4|9563.9|9543.9|6
1651549130000|2022-05-03 03:38:50|9563.1|9543.1|9563.9|9543.9|9563.9|9543.9|9563.1|9543.1|2
1651549170000|2022-05-03 03:39:30|9563.4|9543.4|9563.1|9543.1|9563.4|9543.4|9563.1|9543.1|2
1651549180000|2022-05-03 03:39:40|9562.6|9542.6|9562.9|9542.9|9562.9|9542.9|9562.6|9542.6|2
1651549190000|2022-05-03 03:39:50|9563.1|9543.1|9563.1|9543.1|9563.1|9543.1|9563.1|9543.1|1
1651549200000|2022-05-03 03:40:00|9562.9|9542.9|9561.9|9541.9|9562.9|9542.9|9561.9|9541.9|2
1651549210000|2022-05-03 03:40:10|9562.4|9542.4|9561.9|9541.9|9562.4|9542.4|9561.9|9541.9|2
1651549230000|2022-05-03 03:40:30|9561.6|9541.6|9561.4|9541.4|9561.6|9541.6|9561.4|9541.4|2
1651549240000|2022-05-03 03:40:40|9561.1|9541.1|9561.1|9541.1|9561.1|9541.1|9561.1|9541.1|1
1651549250000|2022-05-03 03:40:50|9560.9|9540.9|9559.1|9539.1|9560.9|9540.9|9559.1|9539.1|3
1651549260000|2022-05-03 03:41:00|9558.9|9538.9|9559.1|9539.1|9559.1|9539.1|9558.9|9538.9|2
1651549290000|2022-05-03 03:41:30|9558.9|9538.9|9558.6|9538.6|9558.9|9538.9|9558.6|9538.6|2
1651549310000|2022-05-03 03:41:50|9557.9|9537.9|9559.9|9539.9|9559.9|9539.9|9557.9|9537.9|4
1651549320000|2022-05-03 03:42:00|9560.6|9540.6|9560.6|9540.6|9560.6|9540.6|9560.6|9540.6|1
1651549330000|2022-05-03 03:42:10|9560.9|9540.9|9560.9|9540.9|9560.9|9540.9|9560.9|9540.9|1
1651549340000|2022-05-03 03:42:20|9560.6|9540.6|9560.1|9540.1|9560.6|9540.6|9560.1|9540.1|3
1651549360000|2022-05-03 03:42:40|9560.9|9540.9|9560.6|9540.6|9560.9|9540.9|9560.6|9540.6|2
1651549380000|2022-05-03 03:43:00|9560.1|9540.1|9560.1|9540.1|9560.1|9540.1|9559.4|9539.4|6
1651549390000|2022-05-03 03:43:10|9560.4|9540.4|9560.4|9540.4|9560.4|9540.4|9560.4|9540.4|1
1651549410000|2022-05-03 03:43:30|9560.6|9540.6|9561.4|9541.4|9561.4|9541.4|9560.6|9540.6|2
1651549420000|2022-05-03 03:43:40|9561.6|9541.6|9562.1|9542.1|9562.1|9542.1|9561.6|9541.6|2
1651549430000|2022-05-03 03:43:50|9562.6|9542.6|9563.9|9543.9|9563.9|9543.9|9562.6|9542.6|6
1651549440000|2022-05-03 03:44:00|9564.1|9544.1|9564.4|9544.4|9564.4|9544.4|9564.1|9544.1|2
1651549460000|2022-05-03 03:44:20|9564.6|9544.6|9564.4|9544.4|9564.6|9544.6|9564.1|9544.1|3
1651549470000|2022-05-03 03:44:30|9565.1|9545.1|9565.4|9545.4|9565.6|9545.6|9565.1|9545.1|3
1651549480000|2022-05-03 03:44:40|9564.1|9544.1|9562.1|9542.1|9564.1|9544.1|9562.1|9542.1|6
1651549490000|2022-05-03 03:44:50|9561.9|9541.9|9561.4|9541.4|9561.9|9541.9|9561.4|9541.4|2
1651549500000|2022-05-03 03:45:00|9560.9|9540.9|9561.9|9541.9|9561.9|9541.9|9560.9|9540.9|5
1651549510000|2022-05-03 03:45:10|9562.1|9542.1|9562.9|9542.9|9562.9|9542.9|9562.1|9542.1|3
1651549530000|2022-05-03 03:45:30|9563.1|9543.1|9563.4|9543.4|9563.9|9543.9|9563.1|9543.1|3
1651549550000|2022-05-03 03:45:50|9563.6|9543.6|9563.1|9543.1|9564.4|9544.4|9563.1|9543.1|5
1651549560000|2022-05-03 03:46:00|9563.4|9543.4|9563.9|9543.9|9563.9|9543.9|9563.4|9543.4|2
1651549570000|2022-05-03 03:46:10|9563.6|9543.6|9563.4|9543.4|9563.6|9543.6|9563.4|9543.4|2
1651549580000|2022-05-03 03:46:20|9563.6|9543.6|9563.9|9543.9|9563.9|9543.9|9563.6|9543.6|2
1651549600000|2022-05-03 03:46:40|9564.4|9544.4|9564.1|9544.1|9564.4|9544.4|9564.1|9544.1|2
1651549620000|2022-05-03 03:47:00|9563.9|9543.9|9563.1|9543.1|9563.9|9543.9|9563.1|9543.1|2
1651549630000|2022-05-03 03:47:10|9563.6|9543.6|9563.9|9543.9|9563.9|9543.9|9563.6|9543.6|2
1651549640000|2022-05-03 03:47:20|9564.1|9544.1|9564.4|9544.4|9564.4|9544.4|9564.1|9544.1|2
1651549650000|2022-05-03 03:47:30|9564.1|9544.1|9563.9|9543.9|9564.1|9544.1|9563.9|9543.9|2
1651549680000|2022-05-03 03:48:00|9563.4|9543.4|9563.6|9543.6|9563.6|9543.6|9563.1|9543.1|3
1651549690000|2022-05-03 03:48:10|9563.9|9543.9|9563.4|9543.4|9563.9|9543.9|9563.4|9543.4|3
1651549700000|2022-05-03 03:48:20|9563.6|9543.6|9563.9|9543.9|9563.9|9543.9|9563.6|9543.6|2
1651549710000|2022-05-03 03:48:30|9563.6|9543.6|9563.6|9543.6|9563.6|9543.6|9563.6|9543.6|1
1651549720000|2022-05-03 03:48:40|9563.4|9543.4|9563.9|9543.9|9563.9|9543.9|9563.4|9543.4|3
1651549740000|2022-05-03 03:49:00|9564.4|9544.4|9564.6|9544.6|9564.6|9544.6|9564.4|9544.4|2
1651549760000|2022-05-03 03:49:20|9564.9|9544.9|9564.6|9544.6|9564.9|9544.9|9564.6|9544.6|2
1651549770000|2022-05-03 03:49:30|9564.1|9544.1|9563.9|9543.9|9564.1|9544.1|9563.9|9543.9|2
1651549780000|2022-05-03 03:49:40|9563.6|9543.6|9563.6|9543.6|9563.6|9543.6|9563.6|9543.6|1
1651549790000|2022-05-03 03:49:50|9563.4|9543.4|9563.9|9543.9|9564.4|9544.4|9563.4|9543.4|7
1651549800000|2022-05-03 03:50:00|9563.4|9543.4|9563.4|9543.4|9563.4|9543.4|9563.1|9543.1|3
1651549810000|2022-05-03 03:50:10|9563.6|9543.6|9563.6|9543.6|9563.6|9543.6|9563.6|9543.6|1
1651549820000|2022-05-03 03:50:20|9563.9|9543.9|9563.9|9543.9|9563.9|9543.9|9563.9|9543.9|1
1651549830000|2022-05-03 03:50:30|9563.6|9543.6|9563.6|9543.6|9563.6|9543.6|9563.6|9543.6|1
1651549840000|2022-05-03 03:50:40|9561.9|9541.9|9562.4|9542.4|9562.9|9542.9|9561.9|9541.9|5
1651549860000|2022-05-03 03:51:00|9562.6|9542.6|9562.9|9542.9|9562.9|9542.9|9562.6|9542.6|2
1651549870000|2022-05-03 03:51:10|9563.1|9543.1|9561.9|9541.9|9563.1|9543.1|9561.4|9541.4|8
1651549890000|2022-05-03 03:51:30|9562.1|9542.1|9562.9|9542.9|9562.9|9542.9|9562.1|9542.1|3
1651549900000|2022-05-03 03:51:40|9562.4|9542.4|9563.6|9543.6|9563.6|9543.6|9562.4|9542.4|2
1651549910000|2022-05-03 03:51:50|9564.1|9544.1|9564.9|9544.9|9564.9|9544.9|9564.1|9544.1|4
1651549920000|2022-05-03 03:52:00|9565.1|9545.1|9564.6|9544.6|9565.1|9545.1|9564.6|9544.6|3
1651549930000|2022-05-03 03:52:10|9564.4|9544.4|9566.6|9546.6|9566.6|9546.6|9564.4|9544.4|5
1651549940000|2022-05-03 03:52:20|9566.4|9546.4|9566.6|9546.6|9566.6|9546.6|9566.4|9546.4|4
1651549950000|2022-05-03 03:52:30|9566.4|9546.4|9566.9|9546.9|9566.9|9546.9|9566.4|9546.4|2
1651549990000|2022-05-03 03:53:10|9566.6|9546.6|9566.6|9546.6|9566.6|9546.6|9566.4|9546.4|3
1651550010000|2022-05-03 03:53:30|9566.1|9546.1|9566.4|9546.4|9566.4|9546.4|9566.1|9546.1|2
1651550020000|2022-05-03 03:53:40|9566.1|9546.1|9564|9544|9566.1|9546.1|9564|9544|4
1651550040000|2022-05-03 03:54:00|9563.4|9543.4|9563.4|9543.4|9563.4|9543.4|9563.4|9543.4|1
1651550050000|2022-05-03 03:54:10|9563.6|9543.6|9563.4|9543.4|9563.6|9543.6|9563.4|9543.4|2
1651550090000|2022-05-03 03:54:50|9563.6|9543.6|9565.6|9545.6|9565.6|9545.6|9563.6|9543.6|4
1651550100000|2022-05-03 03:55:00|9565.5|9545.5|9565.3|9545.3|9565.5|9545.5|9565.3|9545.3|2
1651550120000|2022-05-03 03:55:20|9564.6|9544.6|9564.6|9544.6|9564.6|9544.6|9564.6|9544.6|1
1651550150000|2022-05-03 03:55:50|9564.4|9544.4|9564.4|9544.4|9564.4|9544.4|9563.1|9543.1|5
1651550190000|2022-05-03 03:56:30|9564.1|9544.1|9564.1|9544.1|9564.1|9544.1|9564.1|9544.1|1
1651550210000|2022-05-03 03:56:50|9563.9|9543.9|9563.1|9543.1|9563.9|9543.9|9563.1|9543.1|5
1651550220000|2022-05-03 03:57:00|9563.4|9543.4|9563.1|9543.1|9563.4|9543.4|9563.1|9543.1|2
1651550240000|2022-05-03 03:57:20|9563.4|9543.4|9563.4|9543.4|9563.4|9543.4|9563.4|9543.4|1
1651550250000|2022-05-03 03:57:30|9563.6|9543.6|9563.6|9543.6|9564.1|9544.1|9563.4|9543.4|4
1651550260000|2022-05-03 03:57:40|9563.9|9543.9|9563.6|9543.6|9563.9|9543.9|9563.6|9543.6|2
1651550290000|2022-05-03 03:58:10|9563.1|9543.1|9564.1|9544.1|9564.1|9544.1|9563.1|9543.1|3
1651550300000|2022-05-03 03:58:20|9563.9|9543.9|9562.9|9542.9|9563.9|9543.9|9562.9|9542.9|2
1651550310000|2022-05-03 03:58:30|9562.4|9542.4|9562.4|9542.4|9562.4|9542.4|9562.4|9542.4|1
1651550340000|2022-05-03 03:59:00|9562.1|9542.1|9561.6|9541.6|9562.1|9542.1|9561.6|9541.6|8
1651550350000|2022-05-03 03:59:10|9562.4|9542.4|9563.6|9543.6|9563.6|9543.6|9562.4|9542.4|2
1651550360000|2022-05-03 03:59:20|9563.4|9543.4|9563.4|9543.4|9563.4|9543.4|9563.1|9543.1|3
1651550380000|2022-05-03 03:59:40|9563.6|9543.6|9563.9|9543.9|9563.9|9543.9|9563.6|9543.6|2
1651550390000|2022-05-03 03:59:50|9563.6|9543.6|9562.1|9542.1|9563.6|9543.6|9562.1|9542.1|3
1651550400000|2022-05-03 04:00:00|9561.6|9541.6|9561.4|9541.4|9561.6|9541.6|9561.1|9541.1|6
1651550420000|2022-05-03 04:00:20|9561.1|9541.1|9560.9|9540.9|9562.1|9542.1|9560.1|9540.1|11
1651550440000|2022-05-03 04:00:40|9560.6|9540.6|9559.9|9539.9|9560.9|9540.9|9559.9|9539.9|3
1651550450000|2022-05-03 04:00:50|9560.1|9540.1|9560.6|9540.6|9561.1|9541.1|9560.1|9540.1|7
1651550460000|2022-05-03 04:01:00|9560.4|9540.4|9559.6|9539.6|9560.4|9540.4|9558.9|9538.9|4
1651550480000|2022-05-03 04:01:20|9559.4|9539.4|9559.9|9539.9|9559.9|9539.9|9559.4|9539.4|2
1651550490000|2022-05-03 04:01:30|9559.6|9539.6|9559.1|9539.1|9559.6|9539.6|9559.1|9539.1|3
1651550500000|2022-05-03 04:01:40|9558.9|9538.9|9558.6|9538.6|9558.9|9538.9|9558.4|9538.4|4
1651550520000|2022-05-03 04:02:00|9558.4|9538.4|9559.9|9539.9|9560.6|9540.6|9558.1|9538.1|8
1651550550000|2022-05-03 04:02:30|9560.1|9540.1|9559.4|9539.4|9560.4|9540.4|9559.4|9539.4|3
1651550560000|2022-05-03 04:02:40|9559.1|9539.1|9559.4|9539.4|9559.4|9539.4|9559.1|9539.1|2
1651550580000|2022-05-03 04:03:00|9560.1|9540.1|9558.9|9538.9|9560.1|9540.1|9558.9|9538.9|3
1651550590000|2022-05-03 04:03:10|9559.1|9539.1|9559.1|9539.1|9559.1|9539.1|9559.1|9539.1|1
1651550610000|2022-05-03 04:03:30|9558.9|9538.9|9558.6|9538.6|9558.9|9538.9|9558.6|9538.6|2
1651550620000|2022-05-03 04:03:40|9558.9|9538.9|9559.4|9539.4|9560.4|9540.4|9558.9|9538.9|5
1651550640000|2022-05-03 04:04:00|9559.1|9539.1|9559.1|9539.1|9559.1|9539.1|9557.9|9537.9|6
1651550660000|2022-05-03 04:04:20|9558.9|9538.9|9558.6|9538.6|9558.9|9538.9|9558.6|9538.6|2
1651550670000|2022-05-03 04:04:30|9558.4|9538.4|9558.4|9538.4|9558.4|9538.4|9558.4|9538.4|1
1651550690000|2022-05-03 04:04:50|9558.1|9538.1|9556.4|9536.4|9558.1|9538.1|9555.9|9535.9|6
1651550700000|2022-05-03 04:05:00|9556.6|9536.6|9556.6|9536.6|9556.9|9536.9|9556.4|9536.4|5
1651550710000|2022-05-03 04:05:10|9556.4|9536.4|9556.6|9536.6|9556.6|9536.6|9556.4|9536.4|2
1651550720000|2022-05-03 04:05:20|9556.9|9536.9|9556.9|9536.9|9556.9|9536.9|9556.9|9536.9|1
1651550780000|2022-05-03 04:06:20|9557.1|9537.1|9558.4|9538.4|9558.6|9538.6|9557.1|9537.1|3
1651550790000|2022-05-03 04:06:30|9558.6|9538.6|9559.6|9539.6|9559.9|9539.9|9558.6|9538.6|3
1651550820000|2022-05-03 04:07:00|9559.9|9539.9|9560.1|9540.1|9560.1|9540.1|9559.9|9539.9|2
1651550840000|2022-05-03 04:07:20|9560.4|9540.4|9559.6|9539.6|9560.4|9540.4|9559.6|9539.6|3
1651550860000|2022-05-03 04:07:40|9559.9|9539.9|9559.1|9539.1|9559.9|9539.9|9559.1|9539.1|2
1651550870000|2022-05-03 04:07:50|9558.4|9538.4|9559.9|9539.9|9559.9|9539.9|9558.4|9538.4|5
1651550940000|2022-05-03 04:09:00|9560.1|9540.1|9560.1|9540.1|9560.1|9540.1|9560.1|9540.1|1
1651550950000|2022-05-03 04:09:10|9560.9|9540.9|9563.4|9543.4|9563.4|9543.4|9560.9|9540.9|5
1651550970000|2022-05-03 04:09:30|9563.6|9543.6|9563.6|9543.6|9563.6|9543.6|9563.6|9543.6|1
1651550980000|2022-05-03 04:09:40|9564.4|9544.4|9564.4|9544.4|9564.4|9544.4|9564.4|9544.4|1
1651551030000|2022-05-03 04:10:30|9564.1|9544.1|9562.1|9542.1|9564.1|9544.1|9562.1|9542.1|2
1651551040000|2022-05-03 04:10:40|9563.1|9543.1|9563.4|9543.4|9563.4|9543.4|9563.1|9543.1|2
1651551050000|2022-05-03 04:10:50|9563.1|9543.1|9563.9|9543.9|9563.9|9543.9|9563.1|9543.1|5
1651551080000|2022-05-03 04:11:20|9564.6|9544.6|9564.4|9544.4|9564.6|9544.6|9564.4|9544.4|2
1651551090000|2022-05-03 04:11:30|9564.1|9544.1|9564.6|9544.6|9564.6|9544.6|9564.1|9544.1|3
1651551100000|2022-05-03 04:11:40|9565.1|9545.1|9564.9|9544.9|9565.1|9545.1|9564.9|9544.9|2
1651551120000|2022-05-03 04:12:00|9564.6|9544.6|9563.6|9543.6|9564.6|9544.6|9563.6|9543.6|2
1651551160000|2022-05-03 04:12:40|9563.4|9543.4|9563.4|9543.4|9563.4|9543.4|9563.1|9543.1|3
1651551170000|2022-05-03 04:12:50|9563.1|9543.1|9563.6|9543.6|9563.6|9543.6|9563.1|9543.1|3
1651551180000|2022-05-03 04:13:00|9563.4|9543.4|9562.9|9542.9|9563.4|9543.4|9562.9|9542.9|2
1651551190000|2022-05-03 04:13:10|9563.6|9543.6|9563.6|9543.6|9563.6|9543.6|9563.6|9543.6|1
1651551210000|2022-05-03 04:13:30|9563.9|9543.9|9565.4|9545.4|9565.4|9545.4|9563.9|9543.9|4
1651551220000|2022-05-03 04:13:40|9564.9|9544.9|9564.9|9544.9|9564.9|9544.9|9564.9|9544.9|1
1651551230000|2022-05-03 04:13:50|9565.1|9545.1|9565.4|9545.4|9565.4|9545.4|9565.1|9545.1|2
1651551240000|2022-05-03 04:14:00|9565.6|9545.6|9566.1|9546.1|9566.1|9546.1|9565.6|9545.6|2
1651551280000|2022-05-03 04:14:40|9565.9|9545.9|9565.9|9545.9|9566.4|9546.4|9565.9|9545.9|4
1651551290000|2022-05-03 04:14:50|9565.6|9545.6|9565.1|9545.1|9565.6|9545.6|9565.1|9545.1|2
1651551300000|2022-05-03 04:15:00|9564.9|9544.9|9564.9|9544.9|9564.9|9544.9|9564.6|9544.6|3
1651551310000|2022-05-03 04:15:10|9564.6|9544.6|9564.1|9544.1|9564.6|9544.6|9564.1|9544.1|2
1651551320000|2022-05-03 04:15:20|9564.6|9544.6|9564.6|9544.6|9564.6|9544.6|9564.6|9544.6|1
1651551370000|2022-05-03 04:16:10|9564.1|9544.1|9562.4|9542.4|9564.1|9544.1|9562.4|9542.4|2
1651551390000|2022-05-03 04:16:30|9561.4|9541.4|9559.8|9539.8|9561.4|9541.4|9559.8|9539.8|3
1651551410000|2022-05-03 04:16:50|9558.9|9538.9|9558.9|9538.9|9558.9|9538.9|9558.9|9538.9|1
1651551450000|2022-05-03 04:17:30|9560.1|9540.1|9560.1|9540.1|9560.1|9540.1|9560.1|9540.1|1
1651551460000|2022-05-03 04:17:40|9559.5|9539.5|9559.5|9539.5|9559.5|9539.5|9559.5|9539.5|1
1651551470000|2022-05-03 04:17:50|9559.1|9539.1|9559.1|9539.1|9559.1|9539.1|9559.1|9539.1|1
1651551480000|2022-05-03 04:18:00|9559.4|9539.4|9559.4|9539.4|9559.4|9539.4|9559.4|9539.4|1
1651551550000|2022-05-03 04:19:10|9559.6|9539.6|9559.4|9539.4|9559.6|9539.6|9559.4|9539.4|4
1651551700000|2022-05-03 04:21:40|9559.1|9539.1|9559.1|9539.1|9559.1|9539.1|9559.1|9539.1|1
1651551710000|2022-05-03 04:21:50|9558.9|9538.9|9558.6|9538.6|9558.9|9538.9|9558.6|9538.6|2
1651551760000|2022-05-03 04:22:40|9558.4|9538.4|9557.6|9537.6|9558.4|9538.4|9557.6|9537.6|4
1651551780000|2022-05-03 04:23:00|9557.4|9537.4|9557.4|9537.4|9557.4|9537.4|9557.4|9537.4|1
1651551790000|2022-05-03 04:23:10|9557.6|9537.6|9557.6|9537.6|9557.6|9537.6|9557.6|9537.6|1
1651551810000|2022-05-03 04:23:30|9557.9|9537.9|9557.6|9537.6|9557.9|9537.9|9557.6|9537.6|2
1651551820000|2022-05-03 04:23:40|9557.4|9537.4|9557.4|9537.4|9557.6|9537.6|9557.4|9537.4|3
1651551830000|2022-05-03 04:23:50|9556.9|9536.9|9556.6|9536.6|9557.6|9537.6|9556.6|9536.6|3
1651551840000|2022-05-03 04:24:00|9556.4|9536.4|9556.6|9536.6|9556.6|9536.6|9556.4|9536.4|4
1651551850000|2022-05-03 04:24:10|9556.4|9536.4|9556.4|9536.4|9556.4|9536.4|9556.1|9536.1|3
1651551860000|2022-05-03 04:24:20|9556.9|9536.9|9556.6|9536.6|9557.1|9537.1|9556.6|9536.6|4
1651551910000|2022-05-03 04:25:10|9556.4|9536.4|9556.4|9536.4|9556.4|9536.4|9556.4|9536.4|1
1651551930000|2022-05-03 04:25:30|9556.6|9536.6|9556.4|9536.4|9556.6|9536.6|9556.4|9536.4|2
1651551940000|2022-05-03 04:25:40|9556.1|9536.1|9557.1|9537.1|9557.1|9537.1|9556.1|9536.1|3
1651551960000|2022-05-03 04:26:00|9556.9|9536.9|9556.9|9536.9|9556.9|9536.9|9556.9|9536.9|1
1651551980000|2022-05-03 04:26:20|9556.6|9536.6|9556.1|9536.1|9556.6|9536.6|9556.1|9536.1|3
1651552000000|2022-05-03 04:26:40|9556.4|9536.4|9556.9|9536.9|9556.9|9536.9|9556.4|9536.4|2
1651552010000|2022-05-03 04:26:50|9556.6|9536.6|9555.9|9535.9|9556.6|9536.6|9555.9|9535.9|3
1651552030000|2022-05-03 04:27:10|9555.6|9535.6|9555.6|9535.6|9555.9|9535.9|9555.6|9535.6|3
1651552040000|2022-05-03 04:27:20|9555.9|9535.9|9555.6|9535.6|9555.9|9535.9|9555.6|9535.6|2
1651552050000|2022-05-03 04:27:30|9555.4|9535.4|9555.9|9535.9|9555.9|9535.9|9555.4|9535.4|3
1651552070000|2022-05-03 04:27:50|9555.6|9535.6|9555.6|9535.6|9555.6|9535.6|9555.6|9535.6|1
1651552100000|2022-05-03 04:28:20|9555.4|9535.4|9554.9|9534.9|9555.6|9535.6|9554.9|9534.9|4
1651552120000|2022-05-03 04:28:40|9555.1|9535.1|9556.1|9536.1|9556.1|9536.1|9555.1|9535.1|4
1651552130000|2022-05-03 04:28:50|9556.4|9536.4|9556.9|9536.9|9556.9|9536.9|9556.4|9536.4|3
1651552140000|2022-05-03 04:29:00|9557.1|9537.1|9557.1|9537.1|9557.4|9537.4|9556.4|9536.4|7
1651552150000|2022-05-03 04:29:10|9556.4|9536.4|9556.6|9536.6|9557.1|9537.1|9556.4|9536.4|3
1651552160000|2022-05-03 04:29:20|9556.9|9536.9|9557.1|9537.1|9557.1|9537.1|9556.9|9536.9|2
1651552180000|2022-05-03 04:29:40|9556.9|9536.9|9556.9|9536.9|9556.9|9536.9|9556.9|9536.9|1
1651552190000|2022-05-03 04:29:50|9556.4|9536.4|9555.6|9535.6|9556.4|9536.4|9555.6|9535.6|5
1651552200000|2022-05-03 04:30:00|9555.9|9535.9|9560.1|9540.1|9560.4|9540.4|9555.9|9535.9|13
1651552210000|2022-05-03 04:30:10|9560.4|9540.4|9564.4|9544.4|9564.4|9544.4|9560.1|9540.1|16
1651552220000|2022-05-03 04:30:20|9563.6|9543.6|9564.4|9544.4|9565.1|9545.1|9562.6|9542.6|18
1651552230000|2022-05-03 04:30:30|9564.1|9544.1|9557.1|9537.1|9564.1|9544.1|9554.1|9534.1|27
1651552240000|2022-05-03 04:30:40|9557.6|9537.6|9562.1|9542.1|9562.1|9542.1|9557.6|9537.6|12
1651552250000|2022-05-03 04:30:50|9562.4|9542.4|9564.6|9544.6|9564.6|9544.6|9562.4|9542.4|5
1651552260000|2022-05-03 04:31:00|9564.9|9544.9|9561.9|9541.9|9564.9|9544.9|9561.1|9541.1|18
1651552270000|2022-05-03 04:31:10|9561.6|9541.6|9560.9|9540.9|9562.4|9542.4|9560.1|9540.1|11
1651552280000|2022-05-03 04:31:20|9561.4|9541.4|9563.4|9543.4|9563.9|9543.9|9560.9|9540.9|8
1651552290000|2022-05-03 04:31:30|9563.6|9543.6|9562.9|9542.9|9565.1|9545.1|9562.6|9542.6|9
1651552300000|2022-05-03 04:31:40|9563.1|9543.1|9563.4|9543.4|9564.1|9544.1|9562.6|9542.6|9
1651552310000|2022-05-03 04:31:50|9563.6|9543.6|9564.4|9544.4|9564.4|9544.4|9563.1|9543.1|9
1651552320000|2022-05-03 04:32:00|9564.1|9544.1|9565.6|9545.6|9565.6|9545.6|9564.1|9544.1|12
1651552330000|2022-05-03 04:32:10|9566.1|9546.1|9566.9|9546.9|9566.9|9546.9|9566.1|9546.1|3
1651552340000|2022-05-03 04:32:20|9567.1|9547.1|9572.1|9552.1|9572.1|9552.1|9567.1|9547.1|10
1651552350000|2022-05-03 04:32:30|9573.1|9553.1|9573.9|9553.9|9576.6|9556.6|9573.1|9553.1|21
1651552360000|2022-05-03 04:32:40|9573.4|9553.4|9572.6|9552.6|9573.6|9553.6|9572.1|9552.1|19
1651552370000|2022-05-03 04:32:50|9572.9|9552.9|9571.1|9551.1|9573.4|9553.4|9570.1|9550.1|16
1651552380000|2022-05-03 04:33:00|9571.4|9551.4|9568.4|9548.4|9571.4|9551.4|9568.4|9548.4|8
1651552390000|2022-05-03 04:33:10|9567.9|9547.9|9567.4|9547.4|9567.9|9547.9|9567.4|9547.4|2
1651552400000|2022-05-03 04:33:20|9567.6|9547.6|9568.4|9548.4|9569.4|9549.4|9567.6|9547.6|5
1651552410000|2022-05-03 04:33:30|9568.6|9548.6|9567.1|9547.1|9569.1|9549.1|9567.1|9547.1|7
1651552420000|2022-05-03 04:33:40|9567.4|9547.4|9566.1|9546.1|9567.4|9547.4|9566.1|9546.1|3
1651552430000|2022-05-03 04:33:50|9566.6|9546.6|9566.9|9546.9|9566.9|9546.9|9566.6|9546.6|2
1651552440000|2022-05-03 04:34:00|9566.6|9546.6|9567.6|9547.6|9567.9|9547.9|9565.6|9545.6|12
1651552450000|2022-05-03 04:34:10|9567.4|9547.4|9565.6|9545.6|9567.4|9547.4|9565.4|9545.4|5
1651552460000|2022-05-03 04:34:20|9565.9|9545.9|9566.4|9546.4|9566.6|9546.6|9565.9|9545.9|3
1651552470000|2022-05-03 04:34:30|9565.9|9545.9|9564.1|9544.1|9565.9|9545.9|9564.1|9544.1|4
1651552480000|2022-05-03 04:34:40|9564.6|9544.6|9564.9|9544.9|9564.9|9544.9|9564.6|9544.6|2
1651552490000|2022-05-03 04:34:50|9564.6|9544.6|9563.9|9543.9|9564.6|9544.6|9562.9|9542.9|7
1651552500000|2022-05-03 04:35:00|9563.6|9543.6|9563.4|9543.4|9563.9|9543.9|9563.4|9543.4|4
1651552510000|2022-05-03 04:35:10|9563.1|9543.1|9562.4|9542.4|9563.1|9543.1|9562.4|9542.4|3
1651552520000|2022-05-03 04:35:20|9561.9|9541.9|9561.6|9541.6|9561.9|9541.9|9561.1|9541.1|6
1651552530000|2022-05-03 04:35:30|9561.4|9541.4|9558.4|9538.4|9561.4|9541.4|9558.4|9538.4|7
1651552540000|2022-05-03 04:35:40|9558.1|9538.1|9558.1|9538.1|9558.4|9538.4|9557.6|9537.6|5
1651552550000|2022-05-03 04:35:50|9558.4|9538.4|9558.4|9538.4|9558.4|9538.4|9558.4|9538.4|1
1651552560000|2022-05-03 04:36:00|9558.6|9538.6|9559.4|9539.4|9559.4|9539.4|9558.6|9538.6|6
1651552570000|2022-05-03 04:36:10|9559.1|9539.1|9558.9|9538.9|9560.9|9540.9|9558.9|9538.9|8
1651552580000|2022-05-03 04:36:20|9558.6|9538.6|9557.9|9537.9|9559.4|9539.4|9557.9|9537.9|7
1651552590000|2022-05-03 04:36:30|9557.6|9537.6|9557.9|9537.9|9558.9|9538.9|9557.6|9537.6|6
1651552600000|2022-05-03 04:36:40|9558.4|9538.4|9558.9|9538.9|9559.8|9539.8|9558.4|9538.4|5
1651552610000|2022-05-03 04:36:50|9558.1|9538.1|9557.9|9537.9|9558.1|9538.1|9557.9|9537.9|2
1651552620000|2022-05-03 04:37:00|9557.4|9537.4|9557.6|9537.6|9557.6|9537.6|9557.4|9537.4|4
1651552630000|2022-05-03 04:37:10|9558.1|9538.1|9557.4|9537.4|9558.1|9538.1|9557.4|9537.4|6
1651552640000|2022-05-03 04:37:20|9557.6|9537.6|9556.9|9536.9|9557.6|9537.6|9556.9|9536.9|6
1651552650000|2022-05-03 04:37:30|9556.6|9536.6|9556.1|9536.1|9556.6|9536.6|9555.4|9535.4|3
1651552660000|2022-05-03 04:37:40|9555.9|9535.9|9554.6|9534.6|9555.9|9535.9|9554.6|9534.6|6
1651552670000|2022-05-03 04:37:50|9554.1|9534.1|9554.1|9534.1|9554.1|9534.1|9554.1|9534.1|1
1651552700000|2022-05-03 04:38:20|9553.4|9533.4|9554.4|9534.4|9555.4|9535.4|9553.4|9533.4|7
1651552710000|2022-05-03 04:38:30|9554.1|9534.1|9554.6|9534.6|9554.6|9534.6|9554.1|9534.1|2
1651552720000|2022-05-03 04:38:40|9554.1|9534.1|9554.1|9534.1|9554.1|9534.1|9554.1|9534.1|1
1651552730000|2022-05-03 04:38:50|9553.9|9533.9|9552.4|9532.4|9553.9|9533.9|9552.4|9532.4|3
1651552750000|2022-05-03 04:39:10|9552.6|9532.6|9554.4|9534.4|9555.9|9535.9|9552.6|9532.6|13
1651552760000|2022-05-03 04:39:20|9554.6|9534.6|9555.4|9535.4|9555.6|9535.6|9554.6|9534.6|3
1651552770000|2022-05-03 04:39:30|9555.1|9535.1|9556.6|9536.6|9556.6|9536.6|9553.4|9533.4|8
1651552780000|2022-05-03 04:39:40|9556.4|9536.4|9556.4|9536.4|9556.6|9536.6|9556.4|9536.4|3
1651552800000|2022-05-03 04:40:00|9556.1|9536.1|9553.9|9533.9|9556.1|9536.1|9553.9|9533.9|6
1651552810000|2022-05-03 04:40:10|9554.9|9534.9|9554.1|9534.1|9555.1|9535.1|9553.4|9533.4|8
1651552820000|2022-05-03 04:40:20|9553.4|9533.4|9553.4|9533.4|9553.4|9533.4|9553.4|9533.4|1
1651552850000|2022-05-03 04:40:50|9553.1|9533.1|9554.6|9534.6|9555.1|9535.1|9552.9|9532.9|6
1651552860000|2022-05-03 04:41:00|9555.9|9535.9|9557.4|9537.4|9557.4|9537.4|9555.9|9535.9|5
1651552870000|2022-05-03 04:41:10|9557.1|9537.1|9553.9|9533.9|9557.1|9537.1|9553.9|9533.9|7
1651552890000|2022-05-03 04:41:30|9554.1|9534.1|9553.9|9533.9|9554.1|9534.1|9553.9|9533.9|2
1651552900000|2022-05-03 04:41:40|9554.1|9534.1|9554.1|9534.1|9554.1|9534.1|9554.1|9534.1|1
1651552910000|2022-05-03 04:41:50|9554.6|9534.6|9554.6|9534.6|9554.6|9534.6|9554.6|9534.6|1
1651552920000|2022-05-03 04:42:00|9554.9|9534.9|9559.1|9539.1|9559.1|9539.1|9554.9|9534.9|4
1651552930000|2022-05-03 04:42:10|9559.4|9539.4|9560.6|9540.6|9560.6|9540.6|9559.4|9539.4|4
1651552940000|2022-05-03 04:42:20|9560.4|9540.4|9559.9|9539.9|9560.4|9540.4|9559.6|9539.6|3
1651552950000|2022-05-03 04:42:30|9559.6|9539.6|9558.6|9538.6|9559.6|9539.6|9558.6|9538.6|5
1651552960000|2022-05-03 04:42:40|9558.4|9538.4|9558.1|9538.1|9558.4|9538.4|9558.1|9538.1|2
1651552970000|2022-05-03 04:42:50|9557.9|9537.9|9557.1|9537.1|9557.9|9537.9|9556.6|9536.6|7
1651552980000|2022-05-03 04:43:00|9557.4|9537.4|9557.9|9537.9|9558.4|9538.4|9557.1|9537.1|6
1651553000000|2022-05-03 04:43:20|9557.6|9537.6|9557.9|9537.9|9557.9|9537.9|9556.9|9536.9|5
1651553010000|2022-05-03 04:43:30|9557.6|9537.6|9555.9|9535.9|9557.6|9537.6|9555.9|9535.9|3
1651553020000|2022-05-03 04:43:40|9556.1|9536.1|9556.4|9536.4|9556.6|9536.6|9556.1|9536.1|4
1651553040000|2022-05-03 04:44:00|9556.6|9536.6|9554.6|9534.6|9557.1|9537.1|9554.6|9534.6|4
1651553050000|2022-05-03 04:44:10|9553.9|9533.9|9553.1|9533.1|9553.9|9533.9|9553.1|9533.1|2
1651553060000|2022-05-03 04:44:20|9553.4|9533.4|9556.9|9536.9|9556.9|9536.9|9553.4|9533.4|7
1651553070000|2022-05-03 04:44:30|9556.6|9536.6|9556.1|9536.1|9556.6|9536.6|9555.5|9535.5|8
1651553080000|2022-05-03 04:44:40|9556.4|9536.4|9556.4|9536.4|9556.4|9536.4|9556.4|9536.4|1
1651553090000|2022-05-03 04:44:50|9556.1|9536.1|9555.1|9535.1|9556.4|9536.4|9555.1|9535.1|6
1651553100000|2022-05-03 04:45:00|9554.9|9534.9|9555.1|9535.1|9556.1|9536.1|9554.9|9534.9|7
1651553110000|2022-05-03 04:45:10|9554.1|9534.1|9555.6|9535.6|9555.6|9535.6|9554.1|9534.1|2
1651553120000|2022-05-03 04:45:20|9555.1|9535.1|9556.1|9536.1|9556.1|9536.1|9555.1|9535.1|4
1651553130000|2022-05-03 04:45:30|9555.9|9535.9|9553.9|9533.9|9555.9|9535.9|9553.4|9533.4|5
1651553140000|2022-05-03 04:45:40|9553.6|9533.6|9553.9|9533.9|9553.9|9533.9|9553.4|9533.4|4
1651553150000|2022-05-03 04:45:50|9553.6|9533.6|9553.6|9533.6|9553.9|9533.9|9553.6|9533.6|3
1651553160000|2022-05-03 04:46:00|9553.4|9533.4|9552.9|9532.9|9553.4|9533.4|9552.1|9532.1|4
1651553180000|2022-05-03 04:46:20|9553.1|9533.1|9554.6|9534.6|9554.6|9534.6|9552.9|9532.9|3
1651553190000|2022-05-03 04:46:30|9554.9|9534.9|9553.9|9533.9|9555.1|9535.1|9553.6|9533.6|6
1651553210000|2022-05-03 04:46:50|9553.6|9533.6|9553.6|9533.6|9553.9|9533.9|9553.6|9533.6|3
1651553220000|2022-05-03 04:47:00|9553.9|9533.9|9554.4|9534.4|9554.4|9534.4|9553.1|9533.1|9
1651553230000|2022-05-03 04:47:10|9554.9|9534.9|9556.1|9536.1|9556.9|9536.9|9554.9|9534.9|8
1651553240000|2022-05-03 04:47:20|9556.4|9536.4|9556.9|9536.9|9556.9|9536.9|9556.4|9536.4|2
1651553250000|2022-05-03 04:47:30|9556.6|9536.6|9556.6|9536.6|9556.6|9536.6|9556.6|9536.6|1
1651553260000|2022-05-03 04:47:40|9556.4|9536.4|9556.1|9536.1|9556.4|9536.4|9556.1|9536.1|2
1651553270000|2022-05-03 04:47:50|9556.4|9536.4|9556.1|9536.1|9556.4|9536.4|9556.1|9536.1|2
1651553280000|2022-05-03 04:48:00|9556.6|9536.6|9556.6|9536.6|9556.6|9536.6|9556.6|9536.6|1
1651553290000|2022-05-03 04:48:10|9556.9|9536.9|9556.1|9536.1|9556.9|9536.9|9556.1|9536.1|3
1651553300000|2022-05-03 04:48:20|9556.4|9536.4|9556.6|9536.6|9556.6|9536.6|9556.4|9536.4|4
1651553310000|2022-05-03 04:48:30|9556.4|9536.4|9556.1|9536.1|9556.4|9536.4|9555.9|9535.9|4
1651553340000|2022-05-03 04:49:00|9556.9|9536.9|9556.1|9536.1|9556.9|9536.9|9555.9|9535.9|4
1651553360000|2022-05-03 04:49:20|9555.9|9535.9|9555.4|9535.4|9555.9|9535.9|9555.4|9535.4|2
1651553370000|2022-05-03 04:49:30|9554.4|9534.4|9553.9|9533.9|9554.6|9534.6|9553.4|9533.4|7
1651553380000|2022-05-03 04:49:40|9554.1|9534.1|9554.4|9534.4|9554.4|9534.4|9554.1|9534.1|2
1651553390000|2022-05-03 04:49:50|9553.9|9533.9|9553.9|9533.9|9553.9|9533.9|9553.1|9533.1|5
1651553400000|2022-05-03 04:50:00|9553.6|9533.6|9553.9|9533.9|9553.9|9533.9|9553.6|9533.6|2
1651553410000|2022-05-03 04:50:10|9553.6|9533.6|9553.9|9533.9|9553.9|9533.9|9553.6|9533.6|2
1651553430000|2022-05-03 04:50:30|9554.1|9534.1|9553.9|9533.9|9554.4|9534.4|9553.9|9533.9|7
1651553440000|2022-05-03 04:50:40|9554.1|9534.1|9552.6|9532.6|9554.1|9534.1|9552.6|9532.6|6
1651553450000|2022-05-03 04:50:50|9552.4|9532.4|9552.4|9532.4|9552.6|9532.6|9552.4|9532.4|3
1651553460000|2022-05-03 04:51:00|9552.6|9532.6|9551.6|9531.6|9552.6|9532.6|9551.4|9531.4|5
1651553470000|2022-05-03 04:51:10|9551.4|9531.4|9551.4|9531.4|9551.4|9531.4|9551.4|9531.4|1
1651553490000|2022-05-03 04:51:30|9551.6|9531.6|9552.8|9532.8|9552.8|9532.8|9551.6|9531.6|2
1651553500000|2022-05-03 04:51:40|9552.6|9532.6|9552.6|9532.6|9552.9|9532.9|9552.6|9532.6|3
1651553510000|2022-05-03 04:51:50|9552.9|9532.9|9551.9|9531.9|9553.4|9533.4|9551.9|9531.9|8
1651553520000|2022-05-03 04:52:00|9552.1|9532.1|9551.4|9531.4|9552.6|9532.6|9551.4|9531.4|8
1651553530000|2022-05-03 04:52:10|9551.1|9531.1|9554.4|9534.4|9554.4|9534.4|9551.1|9531.1|2
1651553540000|2022-05-03 04:52:20|9555.6|9535.6|9552.9|9532.9|9555.6|9535.6|9552.9|9532.9|4
1651553570000|2022-05-03 04:52:50|9552.6|9532.6|9552.6|9532.6|9552.6|9532.6|9552.1|9532.1|4
1651553580000|2022-05-03 04:53:00|9552.9|9532.9|9552.9|9532.9|9552.9|9532.9|9551.9|9531.9|5
1651553590000|2022-05-03 04:53:10|9552.6|9532.6|9553.1|9533.1|9553.1|9533.1|9552.6|9532.6|5
1651553610000|2022-05-03 04:53:30|9552.9|9532.9|9552.6|9532.6|9552.9|9532.9|9551.6|9531.6|7
1651553620000|2022-05-03 04:53:40|9552.4|9532.4|9551.9|9531.9|9552.4|9532.4|9551.9|9531.9|2
1651553630000|2022-05-03 04:53:50|9551.6|9531.6|9551.9|9531.9|9551.9|9531.9|9550.6|9530.6|7
1651553640000|2022-05-03 04:54:00|9551.6|9531.6|9550.9|9530.9|9551.6|9531.6|9550.9|9530.9|3
1651553650000|2022-05-03 04:54:10|9551.1|9531.1|9550.9|9530.9|9551.9|9531.9|9550.9|9530.9|6
1651553660000|2022-05-03 04:54:20|9550.6|9530.6|9551.6|9531.6|9551.6|9531.6|9550.6|9530.6|4
1651553670000|2022-05-03 04:54:30|9551.4|9531.4|9551.1|9531.1|9551.4|9531.4|9551.1|9531.1|2
1651553680000|2022-05-03 04:54:40|9550.9|9530.9|9551.1|9531.1|9551.1|9531.1|9550.9|9530.9|4
1651553690000|2022-05-03 04:54:50|9550.9|9530.9|9551.1|9531.1|9551.1|9531.1|9550.9|9530.9|2
1651553700000|2022-05-03 04:55:00|9550.6|9530.6|9546.1|9526.1|9550.6|9530.6|9546.1|9526.1|19
1651553710000|2022-05-03 04:55:10|9545.9|9525.9|9547.9|9527.9|9548.4|9528.4|9545.6|9525.6|10
1651553730000|2022-05-03 04:55:30|9548.1|9528.1|9548.6|9528.6|9548.6|9528.6|9548.1|9528.1|3
1651553740000|2022-05-03 04:55:40|9548.4|9528.4|9548.4|9528.4|9548.4|9528.4|9548.4|9528.4|1
1651553760000|2022-05-03 04:56:00|9548.1|9528.1|9546.4|9526.4|9548.1|9528.1|9546.4|9526.4|4
1651553770000|2022-05-03 04:56:10|9546.1|9526.1|9546.1|9526.1|9546.1|9526.1|9546.1|9526.1|1
1651553800000|2022-05-03 04:56:40|9546.4|9526.4|9546.1|9526.1|9546.4|9526.4|9546.1|9526.1|2
1651553840000|2022-05-03 04:57:20|9545.9|9525.9|9545.9|9525.9|9545.9|9525.9|9545.6|9525.6|3
1651553850000|2022-05-03 04:57:30|9545.6|9525.6|9545.9|9525.9|9546.4|9526.4|9545.6|9525.6|5
1651553860000|2022-05-03 04:57:40|9545.6|9525.6|9546.6|9526.6|9547.4|9527.4|9545.6|9525.6|8
1651553870000|2022-05-03 04:57:50|9546.4|9526.4|9546.1|9526.1|9546.4|9526.4|9546.1|9526.1|2
1651553880000|2022-05-03 04:58:00|9546.4|9526.4|9546.1|9526.1|9546.4|9526.4|9546.1|9526.1|4
1651553890000|2022-05-03 04:58:10|9546.4|9526.4|9546.1|9526.1|9546.4|9526.4|9546.1|9526.1|2
1651553900000|2022-05-03 04:58:20|9545.9|9525.9|9546.6|9526.6|9546.6|9526.6|9545.4|9525.4|4
1651553910000|2022-05-03 04:58:30|9546.4|9526.4|9546.1|9526.1|9546.4|9526.4|9545.4|9525.4|4
1651553920000|2022-05-03 04:58:40|9546.4|9526.4|9546.4|9526.4|9546.4|9526.4|9546.1|9526.1|5
1651553930000|2022-05-03 04:58:50|9546.1|9526.1|9546.4|9526.4|9546.4|9526.4|9546.1|9526.1|4
1651553940000|2022-05-03 04:59:00|9546.1|9526.1|9546.1|9526.1|9546.4|9526.4|9546.1|9526.1|5
1651553960000|2022-05-03 04:59:20|9546.4|9526.4|9548.9|9528.9|9548.9|9528.9|9546.1|9526.1|5
1651553970000|2022-05-03 04:59:30|9548.6|9528.6|9547.6|9527.6|9548.6|9528.6|9547.6|9527.6|2
1651553980000|2022-05-03 04:59:40|9547.1|9527.1|9548.1|9528.1|9548.4|9528.4|9547.1|9527.1|7
1651553990000|2022-05-03 04:59:50|9547.9|9527.9|9546.9|9526.9|9547.9|9527.9|9546.9|9526.9|4
1651554000000|2022-05-03 05:00:00|9547.1|9527.1|9547.1|9527.1|9547.1|9527.1|9546.1|9526.1|11
1651554010000|2022-05-03 05:00:10|9546.9|9526.9|9546.6|9526.6|9546.9|9526.9|9545.9|9525.9|7
1651554020000|2022-05-03 05:00:20|9546.9|9526.9|9546.9|9526.9|9547.1|9527.1|9546.6|9526.6|4
1651554030000|2022-05-03 05:00:30|9546.6|9526.6|9546.1|9526.1|9546.6|9526.6|9545.9|9525.9|13
1651554040000|2022-05-03 05:00:40|9545.9|9525.9|9546.6|9526.6|9547.1|9527.1|9545.9|9525.9|7
1651554050000|2022-05-03 05:00:50|9547.1|9527.1|9546.6|9526.6|9547.1|9527.1|9546.6|9526.6|2
1651554060000|2022-05-03 05:01:00|9546.9|9526.9|9546.1|9526.1|9547.1|9527.1|9545.4|9525.4|13
1651554070000|2022-05-03 05:01:10|9545.6|9525.6|9543.6|9523.6|9545.6|9525.6|9543.6|9523.6|11
1651554080000|2022-05-03 05:01:20|9543.9|9523.9|9545.4|9525.4|9545.4|9525.4|9543.9|9523.9|8
1651554090000|2022-05-03 05:01:30|9545.1|9525.1|9541.8|9521.8|9545.1|9525.1|9541.8|9521.8|8
1651554100000|2022-05-03 05:01:40|9541.5|9521.5|9541.4|9521.4|9542.1|9522.1|9540.8|9520.8|6
1651554110000|2022-05-03 05:01:50|9541.6|9521.6|9542.1|9522.1|9542.4|9522.4|9541.4|9521.4|6
1651554120000|2022-05-03 05:02:00|9542.4|9522.4|9544.4|9524.4|9544.6|9524.6|9541.9|9521.9|4
1651554130000|2022-05-03 05:02:10|9544.6|9524.6|9546.4|9526.4|9546.4|9526.4|9544.6|9524.6|2
1651554140000|2022-05-03 05:02:20|9547.1|9527.1|9547.6|9527.6|9547.9|9527.9|9547.1|9527.1|5
1651554150000|2022-05-03 05:02:30|9547.4|9527.4|9546.9|9526.9|9547.4|9527.4|9546.9|9526.9|2
1651554170000|2022-05-03 05:02:50|9547.6|9527.6|9547.6|9527.6|9547.6|9527.6|9547.6|9527.6|1
1651554180000|2022-05-03 05:03:00|9547.1|9527.1|9547.6|9527.6|9547.6|9527.6|9547.1|9527.1|2
1651554190000|2022-05-03 05:03:10|9547.9|9527.9|9548.4|9528.4|9548.4|9528.4|9547.9|9527.9|2
1651554200000|2022-05-03 05:03:20|9548.6|9528.6|9549.4|9529.4|9550.1|9530.1|9548.6|9528.6|8
1651554210000|2022-05-03 05:03:30|9549.6|9529.6|9549.6|9529.6|9549.6|9529.6|9549.6|9529.6|1
1651554220000|2022-05-03 05:03:40|9549.9|9529.9|9550.6|9530.6|9551.1|9531.1|9549.9|9529.9|6
1651554230000|2022-05-03 05:03:50|9550.9|9530.9|9551.4|9531.4|9551.6|9531.6|9550.9|9530.9|6
1651554240000|2022-05-03 05:04:00|9551.6|9531.6|9552.1|9532.1|9552.1|9532.1|9551.1|9531.1|7
1651554250000|2022-05-03 05:04:10|9551.6|9531.6|9551.4|9531.4|9551.6|9531.6|9551.1|9531.1|6
1651554260000|2022-05-03 05:04:20|9551.1|9531.1|9551.1|9531.1|9551.1|9531.1|9551.1|9531.1|1
1651554270000|2022-05-03 05:04:30|9550.9|9530.9|9548.8|9528.8|9550.9|9530.9|9548.8|9528.8|5
1651554280000|2022-05-03 05:04:40|9548.3|9528.3|9546.1|9526.1|9548.3|9528.3|9545.9|9525.9|10
1651554290000|2022-05-03 05:04:50|9545.9|9525.9|9542.9|9522.9|9545.9|9525.9|9542.9|9522.9|4
1651554300000|2022-05-03 05:05:00|9542.4|9522.4|9547.1|9527.1|9548.4|9528.4|9542.1|9522.1|7
1651554310000|2022-05-03 05:05:10|9548.1|9528.1|9546.9|9526.9|9548.1|9528.1|9546.9|9526.9|3
1651554320000|2022-05-03 05:05:20|9546.1|9526.1|9546.6|9526.6|9546.6|9526.6|9546.1|9526.1|2
1651554330000|2022-05-03 05:05:30|9547.1|9527.1|9546.6|9526.6|9547.6|9527.6|9546.6|9526.6|4
1651554340000|2022-05-03 05:05:40|9546.9|9526.9|9546.4|9526.4|9547.1|9527.1|9546.4|9526.4|4
1651554350000|2022-05-03 05:05:50|9546.1|9526.1|9546.1|9526.1|9546.6|9526.6|9545.9|9525.9|4
1651554360000|2022-05-03 05:06:00|9546.4|9526.4|9546.1|9526.1|9547.1|9527.1|9546.1|9526.1|6
1651554370000|2022-05-03 05:06:10|9546.6|9526.6|9547.1|9527.1|9547.1|9527.1|9546.6|9526.6|3
1651554380000|2022-05-03 05:06:20|9546.1|9526.1|9545.9|9525.9|9546.1|9526.1|9545.9|9525.9|2
1651554390000|2022-05-03 05:06:30|9546.9|9526.9|9546.8|9526.8|9547|9527|9546.8|9526.8|3
1651554410000|2022-05-03 05:06:50|9546.6|9526.6|9544.9|9524.9|9546.6|9526.6|9544.9|9524.9|4
1651554420000|2022-05-03 05:07:00|9544.6|9524.6|9544.6|9524.6|9544.6|9524.6|9544.6|9524.6|1
1651554440000|2022-05-03 05:07:20|9544.4|9524.4|9544.1|9524.1|9544.4|9524.4|9544.1|9524.1|2
1651554450000|2022-05-03 05:07:30|9543.9|9523.9|9542.9|9522.9|9543.9|9523.9|9542.9|9522.9|4
1651554470000|2022-05-03 05:07:50|9542.1|9522.1|9541.6|9521.6|9542.1|9522.1|9541.4|9521.4|7
1651554480000|2022-05-03 05:08:00|9542.6|9522.6|9542.6|9522.6|9542.6|9522.6|9542.6|9522.6|1
1651554490000|2022-05-03 05:08:10|9542.4|9522.4|9542.4|9522.4|9542.4|9522.4|9542.4|9522.4|1
1651554500000|2022-05-03 05:08:20|9542.1|9522.1|9541.9|9521.9|9542.4|9522.4|9541.9|9521.9|6
1651554510000|2022-05-03 05:08:30|9541.4|9521.4|9540.6|9520.6|9541.4|9521.4|9540.6|9520.6|3
1651554520000|2022-05-03 05:08:40|9541.1|9521.1|9541.4|9521.4|9541.6|9521.6|9541.1|9521.1|5
1651554530000|2022-05-03 05:08:50|9541.6|9521.6|9543.5|9523.5|9543.5|9523.5|9541.6|9521.6|4
1651554540000|2022-05-03 05:09:00|9542.9|9522.9|9541.9|9521.9|9543.6|9523.6|9541.9|9521.9|8
1651554550000|2022-05-03 05:09:10|9541.6|9521.6|9541.4|9521.4|9541.6|9521.6|9541.4|9521.4|2
1651554560000|2022-05-03 05:09:20|9541.6|9521.6|9542.6|9522.6|9542.6|9522.6|9541.6|9521.6|2
1651554590000|2022-05-03 05:09:50|9542.9|9522.9|9545.1|9525.1|9545.1|9525.1|9542.9|9522.9|3
1651554600000|2022-05-03 05:10:00|9543.9|9523.9|9543.6|9523.6|9543.9|9523.9|9543.6|9523.6|2
1651554620000|2022-05-03 05:10:20|9544.9|9524.9|9543.6|9523.6|9544.9|9524.9|9543.6|9523.6|2
1651554630000|2022-05-03 05:10:30|9544.1|9524.1|9547.9|9527.9|9547.9|9527.9|9544.1|9524.1|5
1651554640000|2022-05-03 05:10:40|9548.6|9528.6|9548.6|9528.6|9548.6|9528.6|9548.6|9528.6|1
1651554650000|2022-05-03 05:10:50|9548.9|9528.9|9548.9|9528.9|9548.9|9528.9|9548.9|9528.9|1
1651554660000|2022-05-03 05:11:00|9548.6|9528.6|9552.6|9532.6|9552.6|9532.6|9548.4|9528.4|3
1651554670000|2022-05-03 05:11:10|9552.9|9532.9|9553|9533|9553|9533|9552.9|9532.9|2
1651554680000|2022-05-03 05:11:20|9553.6|9533.6|9553.8|9533.8|9553.8|9533.8|9553.6|9533.6|2
1651554700000|2022-05-03 05:11:40|9553.9|9533.9|9553.1|9533.1|9555.1|9535.1|9553.1|9533.1|8
1651554710000|2022-05-03 05:11:50|9551.9|9531.9|9552.8|9532.8|9552.8|9532.8|9551.9|9531.9|3
1651554720000|2022-05-03 05:12:00|9552.9|9532.9|9554.6|9534.6|9554.6|9534.6|9552.9|9532.9|7
1651554730000|2022-05-03 05:12:10|9554.4|9534.4|9553|9533|9554.4|9534.4|9553|9533|2
1651554740000|2022-05-03 05:12:20|9553.1|9533.1|9554.6|9534.6|9554.6|9534.6|9553.1|9533.1|3
1651554750000|2022-05-03 05:12:30|9554.9|9534.9|9554.6|9534.6|9554.9|9534.9|9554.6|9534.6|2
1651554760000|2022-05-03 05:12:40|9554.9|9534.9|9554.9|9534.9|9554.9|9534.9|9554.9|9534.9|1
1651554770000|2022-05-03 05:12:50|9555.4|9535.4|9554.6|9534.6|9555.4|9535.4|9554.6|9534.6|4
1651554780000|2022-05-03 05:13:00|9554.4|9534.4|9554.6|9534.6|9554.6|9534.6|9554.4|9534.4|2
1651554790000|2022-05-03 05:13:10|9555.1|9535.1|9556.1|9536.1|9556.1|9536.1|9555.1|9535.1|4
1651554800000|2022-05-03 05:13:20|9554.5|9534.5|9555.9|9535.9|9555.9|9535.9|9554.5|9534.5|2
1651554820000|2022-05-03 05:13:40|9557.9|9537.9|9561.1|9541.1|9561.1|9541.1|9557.9|9537.9|5
1651554830000|2022-05-03 05:13:50|9559.9|9539.9|9562.1|9542.1|9562.1|9542.1|9559.9|9539.9|7
1651554840000|2022-05-03 05:14:00|9562.4|9542.4|9560.6|9540.6|9562.4|9542.4|9560.6|9540.6|4
1651554850000|2022-05-03 05:14:10|9560.1|9540.1|9562.4|9542.4|9562.4|9542.4|9560.1|9540.1|6
1651554860000|2022-05-03 05:14:20|9562.6|9542.6|9563.9|9543.9|9563.9|9543.9|9562.6|9542.6|2
1651554870000|2022-05-03 05:14:30|9563.6|9543.6|9561.6|9541.6|9563.6|9543.6|9561.6|9541.6|7
1651554880000|2022-05-03 05:14:40|9560.6|9540.6|9562.9|9542.9|9562.9|9542.9|9560.6|9540.6|5
1651554890000|2022-05-03 05:14:50|9562.6|9542.6|9563.1|9543.1|9563.4|9543.4|9562.6|9542.6|4
1651554900000|2022-05-03 05:15:00|9563.6|9543.6|9567.1|9547.1|9567.1|9547.1|9563.6|9543.6|5
1651554910000|2022-05-03 05:15:10|9566|9546|9563.6|9543.6|9566|9546|9563.6|9543.6|4
1651554920000|2022-05-03 05:15:20|9563.8|9543.8|9562|9542|9563.8|9543.8|9562|9542|6
1651554930000|2022-05-03 05:15:30|9561.3|9541.3|9561.3|9541.3|9561.3|9541.3|9561.3|9541.3|1
1651554940000|2022-05-03 05:15:40|9560.9|9540.9|9560.9|9540.9|9561.8|9541.8|9560.9|9540.9|5
1651554950000|2022-05-03 05:15:50|9560.6|9540.6|9561.6|9541.6|9561.6|9541.6|9559.4|9539.4|10
1651554960000|2022-05-03 05:16:00|9561.1|9541.1|9560.6|9540.6|9562.6|9542.6|9560.6|9540.6|7
1651554970000|2022-05-03 05:16:10|9561.1|9541.1|9560.4|9540.4|9561.4|9541.4|9560.4|9540.4|6
1651554980000|2022-05-03 05:16:20|9560.6|9540.6|9561.6|9541.6|9561.6|9541.6|9560.6|9540.6|3
1651554990000|2022-05-03 05:16:30|9562.1|9542.1|9561.9|9541.9|9562.4|9542.4|9561.9|9541.9|6
1651555000000|2022-05-03 05:16:40|9561.6|9541.6|9563.9|9543.9|9563.9|9543.9|9561.1|9541.1|9
1651555010000|2022-05-03 05:16:50|9563.6|9543.6|9563.1|9543.1|9563.6|9543.6|9563.1|9543.1|2
1651555020000|2022-05-03 05:17:00|9563.4|9543.4|9567.6|9547.6|9567.6|9547.6|9563.4|9543.4|4
1651555030000|2022-05-03 05:17:10|9567.9|9547.9|9567.9|9547.9|9567.9|9547.9|9567.9|9547.9|1
1651555040000|2022-05-03 05:17:20|9567.6|9547.6|9567.1|9547.1|9567.6|9547.6|9566.4|9546.4|4
1651555050000|2022-05-03 05:17:30|9568.4|9548.4|9567.4|9547.4|9568.4|9548.4|9567.4|9547.4|6
1651555060000|2022-05-03 05:17:40|9566.9|9546.9|9566.9|9546.9|9566.9|9546.9|9566.9|9546.9|1
1651555070000|2022-05-03 05:17:50|9567.4|9547.4|9568.1|9548.1|9568.9|9548.9|9567.4|9547.4|4
1651555080000|2022-05-03 05:18:00|9569.3|9549.3|9568.6|9548.6|9569.3|9549.3|9568.6|9548.6|2
1651555090000|2022-05-03 05:18:10|9568.4|9548.4|9567.9|9547.9|9568.4|9548.4|9567.9|9547.9|2
1651555100000|2022-05-03 05:18:20|9566.9|9546.9|9568.4|9548.4|9568.4|9548.4|9566.9|9546.9|4
1651555110000|2022-05-03 05:18:30|9568.1|9548.1|9567.1|9547.1|9568.1|9548.1|9566.9|9546.9|3
1651555120000|2022-05-03 05:18:40|9567.6|9547.6|9567.1|9547.1|9567.6|9547.6|9567.1|9547.1|3
1651555130000|2022-05-03 05:18:50|9567.4|9547.4|9567.9|9547.9|9568.9|9548.9|9567.4|9547.4|6
1651555140000|2022-05-03 05:19:00|9568.1|9548.1|9566.1|9546.1|9569.3|9549.3|9566.1|9546.1|7
1651555150000|2022-05-03 05:19:10|9565.9|9545.9|9565.1|9545.1|9565.9|9545.9|9565.1|9545.1|4
1651555160000|2022-05-03 05:19:20|9566.1|9546.1|9567.1|9547.1|9568.6|9548.6|9566.1|9546.1|8
1651555170000|2022-05-03 05:19:30|9566.9|9546.9|9567.6|9547.6|9568.4|9548.4|9566.9|9546.9|6
1651555180000|2022-05-03 05:19:40|9566.9|9546.9|9566.1|9546.1|9566.9|9546.9|9566.1|9546.1|3
1651555190000|2022-05-03 05:19:50|9566.6|9546.6|9566|9546|9567.1|9547.1|9565.8|9545.8|5
1651555200000|2022-05-03 05:20:00|9565.6|9545.6|9563.9|9543.9|9565.6|9545.6|9563.9|9543.9|6
1651555210000|2022-05-03 05:20:10|9563.6|9543.6|9565.1|9545.1|9565.9|9545.9|9563.6|9543.6|19
1651555220000|2022-05-03 05:20:20|9566.1|9546.1|9564.6|9544.6|9566.1|9546.1|9564.1|9544.1|10
1651555230000|2022-05-03 05:20:30|9565.9|9545.9|9564.9|9544.9|9565.9|9545.9|9564.9|9544.9|6
1651555240000|2022-05-03 05:20:40|9565.1|9545.1|9564.4|9544.4|9565.1|9545.1|9564.4|9544.4|3
1651555250000|2022-05-03 05:20:50|9564.1|9544.1|9563.1|9543.1|9564.1|9544.1|9562.1|9542.1|7
1651555260000|2022-05-03 05:21:00|9562.6|9542.6|9562.4|9542.4|9563.4|9543.4|9561.6|9541.6|9
1651555270000|2022-05-03 05:21:10|9562.1|9542.1|9562.4|9542.4|9563.4|9543.4|9561.4|9541.4|9
1651555280000|2022-05-03 05:21:20|9562.6|9542.6|9562.4|9542.4|9562.6|9542.6|9562.4|9542.4|2
1651555290000|2022-05-03 05:21:30|9562.1|9542.1|9561.9|9541.9|9562.1|9542.1|9561.9|9541.9|2
1651555300000|2022-05-03 05:21:40|9562.1|9542.1|9561.9|9541.9|9562.6|9542.6|9561.9|9541.9|4
1651555310000|2022-05-03 05:21:50|9562.1|9542.1|9562.6|9542.6|9562.6|9542.6|9562.1|9542.1|2
1651555320000|2022-05-03 05:22:00|9562.4|9542.4|9564.1|9544.1|9564.9|9544.9|9562.4|9542.4|9
1651555330000|2022-05-03 05:22:10|9563.4|9543.4|9564.6|9544.6|9564.6|9544.6|9563.4|9543.4|6
1651555350000|2022-05-03 05:22:30|9564.9|9544.9|9564.4|9544.4|9565.1|9545.1|9564.4|9544.4|3
1651555360000|2022-05-03 05:22:40|9564.6|9544.6|9563.1|9543.1|9564.6|9544.6|9563.1|9543.1|5
1651555370000|2022-05-03 05:22:50|9564.1|9544.1|9564.1|9544.1|9564.1|9544.1|9564.1|9544.1|1
1651555380000|2022-05-03 05:23:00|9563.9|9543.9|9562.4|9542.4|9563.9|9543.9|9562.4|9542.4|3
1651555390000|2022-05-03 05:23:10|9562.1|9542.1|9562.1|9542.1|9562.1|9542.1|9562.1|9542.1|1
1651555400000|2022-05-03 05:23:20|9561.6|9541.6|9561.1|9541.1|9561.6|9541.6|9561.1|9541.1|3
1651555410000|2022-05-03 05:23:30|9561.6|9541.6|9561.9|9541.9|9562.1|9542.1|9561.6|9541.6|3
1651555420000|2022-05-03 05:23:40|9562.9|9542.9|9562.6|9542.6|9562.9|9542.9|9562.6|9542.6|2
1651555440000|2022-05-03 05:24:00|9562.4|9542.4|9562.6|9542.6|9562.6|9542.6|9562.1|9542.1|4
1651555450000|2022-05-03 05:24:10|9562.4|9542.4|9561.1|9541.1|9562.4|9542.4|9561.1|9541.1|4
1651555460000|2022-05-03 05:24:20|9560.9|9540.9|9562.4|9542.4|9562.4|9542.4|9560.4|9540.4|7
1651555470000|2022-05-03 05:24:30|9562.6|9542.6|9559.9|9539.9|9562.6|9542.6|9559.9|9539.9|5
1651555480000|2022-05-03 05:24:40|9559.6|9539.6|9561.4|9541.4|9561.4|9541.4|9559.6|9539.6|5
1651555490000|2022-05-03 05:24:50|9560.9|9540.9|9560.9|9540.9|9560.9|9540.9|9560.9|9540.9|1
1651555500000|2022-05-03 05:25:00|9560.6|9540.6|9561.9|9541.9|9561.9|9541.9|9560.6|9540.6|3
1651555530000|2022-05-03 05:25:30|9562.1|9542.1|9562.4|9542.4|9562.9|9542.9|9562.1|9542.1|8
1651555540000|2022-05-03 05:25:40|9562.1|9542.1|9562.6|9542.6|9562.6|9542.6|9562.1|9542.1|2
1651555550000|2022-05-03 05:25:50|9562.1|9542.1|9561.6|9541.6|9562.6|9542.6|9561.1|9541.1|4
1651555560000|2022-05-03 05:26:00|9561.9|9541.9|9562.6|9542.6|9563.4|9543.4|9561.9|9541.9|5
1651555570000|2022-05-03 05:26:10|9562.9|9542.9|9563.9|9543.9|9563.9|9543.9|9562.9|9542.9|3
1651555580000|2022-05-03 05:26:20|9563.6|9543.6|9561.4|9541.4|9563.6|9543.6|9561.4|9541.4|5
1651555590000|2022-05-03 05:26:30|9561.9|9541.9|9562.4|9542.4|9562.4|9542.4|9561.9|9541.9|2
1651555600000|2022-05-03 05:26:40|9562.9|9542.9|9562.9|9542.9|9562.9|9542.9|9562.9|9542.9|1
1651555610000|2022-05-03 05:26:50|9563.1|9543.1|9563.4|9543.4|9563.4|9543.4|9563.1|9543.1|2
1651555620000|2022-05-03 05:27:00|9563.6|9543.6|9562.1|9542.1|9563.6|9543.6|9562.1|9542.1|3
1651555630000|2022-05-03 05:27:10|9562.4|9542.4|9563.6|9543.6|9563.6|9543.6|9562.4|9542.4|3
1651555640000|2022-05-03 05:27:20|9563.4|9543.4|9562.1|9542.1|9563.4|9543.4|9562.1|9542.1|2
1651555650000|2022-05-03 05:27:30|9561.1|9541.1|9562.1|9542.1|9562.1|9542.1|9560.9|9540.9|7
1651555660000|2022-05-03 05:27:40|9562.9|9542.9|9560.9|9540.9|9563.1|9543.1|9560.6|9540.6|4
1651555670000|2022-05-03 05:27:50|9561.1|9541.1|9559.6|9539.6|9561.1|9541.1|9559.4|9539.4|5
1651555680000|2022-05-03 05:28:00|9559.9|9539.9|9558.6|9538.6|9559.9|9539.9|9558.6|9538.6|3
1651555690000|2022-05-03 05:28:10|9558.4|9538.4|9557.6|9537.6|9558.4|9538.4|9557.6|9537.6|2
1651555700000|2022-05-03 05:28:20|9557.9|9537.9|9558.9|9538.9|9558.9|9538.9|9557.9|9537.9|2
1651555710000|2022-05-03 05:28:30|9557.9|9537.9|9560.4|9540.4|9560.4|9540.4|9557.9|9537.9|8
1651555720000|2022-05-03 05:28:40|9560.6|9540.6|9563.4|9543.4|9563.4|9543.4|9560.6|9540.6|4
1651555730000|2022-05-03 05:28:50|9563.9|9543.9|9562.9|9542.9|9563.9|9543.9|9562.9|9542.9|3
1651555740000|2022-05-03 05:29:00|9562.6|9542.6|9563.9|9543.9|9563.9|9543.9|9561.9|9541.9|5
1651555750000|2022-05-03 05:29:10|9563.6|9543.6|9563.4|9543.4|9563.6|9543.6|9563.4|9543.4|2
1651555760000|2022-05-03 05:29:20|9563.1|9543.1|9565.9|9545.9|9565.9|9545.9|9562.6|9542.6|6
1651555770000|2022-05-03 05:29:30|9566.1|9546.1|9565.9|9545.9|9566.9|9546.9|9565.9|9545.9|3
1651555780000|2022-05-03 05:29:40|9566.4|9546.4|9566.6|9546.6|9566.6|9546.6|9566.4|9546.4|2
1651555790000|2022-05-03 05:29:50|9566.9|9546.9|9568.1|9548.1|9568.1|9548.1|9566.9|9546.9|4
1651555800000|2022-05-03 05:30:00|9569.4|9549.4|9565.6|9545.6|9569.4|9549.4|9565.6|9545.6|12
1651555810000|2022-05-03 05:30:10|9565.9|9545.9|9566.1|9546.1|9567.4|9547.4|9565.8|9545.8|6
1651555820000|2022-05-03 05:30:20|9566.4|9546.4|9565.9|9545.9|9566.4|9546.4|9565.6|9545.6|4
1651555830000|2022-05-03 05:30:30|9565.6|9545.6|9564.9|9544.9|9565.6|9545.6|9564.1|9544.1|5
1651555840000|2022-05-03 05:30:40|9564.6|9544.6|9563.9|9543.9|9564.6|9544.6|9563.9|9543.9|2
1651555850000|2022-05-03 05:30:50|9563.6|9543.6|9561.6|9541.6|9563.6|9543.6|9561.4|9541.4|6
1651555860000|2022-05-03 05:31:00|9561.1|9541.1|9563.6|9543.6|9563.6|9543.6|9561.1|9541.1|7
1651555870000|2022-05-03 05:31:10|9563.9|9543.9|9562.9|9542.9|9563.9|9543.9|9562.6|9542.6|5
1651555880000|2022-05-03 05:31:20|9562.6|9542.6|9560.9|9540.9|9562.6|9542.6|9560.9|9540.9|4
1651555890000|2022-05-03 05:31:30|9561.1|9541.1|9561.9|9541.9|9561.9|9541.9|9561.1|9541.1|2
1651555900000|2022-05-03 05:31:40|9561.6|9541.6|9559.9|9539.9|9561.6|9541.6|9559.9|9539.9|3
1651555910000|2022-05-03 05:31:50|9559.6|9539.6|9559.1|9539.1|9559.6|9539.6|9559.1|9539.1|2
1651555920000|2022-05-03 05:32:00|9559.4|9539.4|9559.6|9539.6|9560.9|9540.9|9559.4|9539.4|3
1651555930000|2022-05-03 05:32:10|9559.9|9539.9|9560.1|9540.1|9560.9|9540.9|9559.6|9539.6|9
1651555940000|2022-05-03 05:32:20|9560.4|9540.4|9560.9|9540.9|9560.9|9540.9|9560.4|9540.4|2
1651555950000|2022-05-03 05:32:30|9560.6|9540.6|9555|9535|9560.6|9540.6|9555|9535|4
1651555960000|2022-05-03 05:32:40|9554.8|9534.8|9553.1|9533.1|9554.8|9534.8|9552.6|9532.6|4
1651555970000|2022-05-03 05:32:50|9552.9|9532.9|9553.1|9533.1|9553.1|9533.1|9552.9|9532.9|2
1651555980000|2022-05-03 05:33:00|9552.9|9532.9|9552.6|9532.6|9553.6|9533.6|9552.4|9532.4|6
1651555990000|2022-05-03 05:33:10|9552.4|9532.4|9547.9|9527.9|9552.4|9532.4|9547.1|9527.1|8
1651556000000|2022-05-03 05:33:20|9547.6|9527.6|9547.4|9527.4|9548.4|9528.4|9546.9|9526.9|6
1651556010000|2022-05-03 05:33:30|9546.9|9526.9|9545.9|9525.9|9546.9|9526.9|9545.4|9525.4|5
1651556020000|2022-05-03 05:33:40|9546.1|9526.1|9546.1|9526.1|9546.9|9526.9|9545.9|9525.9|6
1651556030000|2022-05-03 05:33:50|9544.9|9524.9|9545.6|9525.6|9545.6|9525.6|9544.4|9524.4|6
1651556040000|2022-05-03 05:34:00|9545.4|9525.4|9545.4|9525.4|9545.9|9525.9|9545.1|9525.1|6
1651556050000|2022-05-03 05:34:10|9545.9|9525.9|9546.9|9526.9|9547.9|9527.9|9545.9|9525.9|11
1651556060000|2022-05-03 05:34:20|9546.6|9526.6|9548.1|9528.1|9548.6|9528.6|9546.6|9526.6|10
1651556070000|2022-05-03 05:34:30|9547.6|9527.6|9547.9|9527.9|9547.9|9527.9|9547.1|9527.1|4
1651556080000|2022-05-03 05:34:40|9547.6|9527.6|9547.1|9527.1|9547.6|9527.6|9547.1|9527.1|3
1651556090000|2022-05-03 05:34:50|9546.9|9526.9|9544.9|9524.9|9546.9|9526.9|9544.9|9524.9|6
1651556100000|2022-05-03 05:35:00|9545.4|9525.4|9545.4|9525.4|9545.4|9525.4|9545.4|9525.4|1
1651556110000|2022-05-03 05:35:10|9545.1|9525.1|9544.9|9524.9|9545.1|9525.1|9544.9|9524.9|2
1651556130000|2022-05-03 05:35:30|9544.6|9524.6|9543.9|9523.9|9544.6|9524.6|9543.9|9523.9|2
1651556140000|2022-05-03 05:35:40|9544.1|9524.1|9544.9|9524.9|9545.6|9525.6|9544.1|9524.1|7
1651556150000|2022-05-03 05:35:50|9544.6|9524.6|9545.6|9525.6|9546.1|9526.1|9544.6|9524.6|6
1651556160000|2022-05-03 05:36:00|9545.9|9525.9|9545.6|9525.6|9545.9|9525.9|9544.6|9524.6|7
1651556170000|2022-05-03 05:36:10|9545.9|9525.9|9544.1|9524.1|9547.1|9527.1|9544.1|9524.1|8
1651556180000|2022-05-03 05:36:20|9543.9|9523.9|9545.1|9525.1|9545.4|9525.4|9543.9|9523.9|6
1651556190000|2022-05-03 05:36:30|9544.9|9524.9|9543.6|9523.6|9544.9|9524.9|9543.1|9523.1|7
1651556200000|2022-05-03 05:36:40|9543.9|9523.9|9544.6|9524.6|9544.6|9524.6|9543.6|9523.6|5
1651556210000|2022-05-03 05:36:50|9544.4|9524.4|9544.9|9524.9|9544.9|9524.9|9544.4|9524.4|5
1651556220000|2022-05-03 05:37:00|9544.6|9524.6|9543.6|9523.6|9544.6|9524.6|9543.6|9523.6|5
1651556230000|2022-05-03 05:37:10|9543.4|9523.4|9542.9|9522.9|9543.6|9523.6|9542.6|9522.6|8
1651556240000|2022-05-03 05:37:20|9543.1|9523.1|9543.1|9523.1|9543.1|9523.1|9543.1|9523.1|1
1651556250000|2022-05-03 05:37:30|9543.4|9523.4|9543.9|9523.9|9543.9|9523.9|9542.9|9522.9|5
1651556260000|2022-05-03 05:37:40|9544.1|9524.1|9544.1|9524.1|9544.1|9524.1|9543.9|9523.9|3
1651556270000|2022-05-03 05:37:50|9543.9|9523.9|9543.9|9523.9|9543.9|9523.9|9543.9|9523.9|1
1651556280000|2022-05-03 05:38:00|9543.6|9523.6|9543.9|9523.9|9543.9|9523.9|9542.6|9522.6|5
1651556290000|2022-05-03 05:38:10|9542.6|9522.6|9542.1|9522.1|9542.6|9522.6|9542.1|9522.1|3
1651556300000|2022-05-03 05:38:20|9542.4|9522.4|9544.4|9524.4|9544.4|9524.4|9542.4|9522.4|2
1651556310000|2022-05-03 05:38:30|9544.1|9524.1|9544.1|9524.1|9544.1|9524.1|9544.1|9524.1|1
1651556320000|2022-05-03 05:38:40|9543.4|9523.4|9544.1|9524.1|9544.1|9524.1|9543.4|9523.4|6
1651556330000|2022-05-03 05:38:50|9544.4|9524.4|9544.4|9524.4|9544.4|9524.4|9544.4|9524.4|1
1651556340000|2022-05-03 05:39:00|9544.6|9524.6|9547.4|9527.4|9547.6|9527.6|9544.6|9524.6|5
1651556350000|2022-05-03 05:39:10|9547.1|9527.1|9544.9|9524.9|9547.1|9527.1|9544.9|9524.9|6
1651556360000|2022-05-03 05:39:20|9545.1|9525.1|9545.4|9525.4|9545.4|9525.4|9545.1|9525.1|2
1651556370000|2022-05-03 05:39:30|9545.1|9525.1|9543.4|9523.4|9545.1|9525.1|9543.4|9523.4|5
1651556380000|2022-05-03 05:39:40|9543.6|9523.6|9543.8|9523.8|9543.8|9523.8|9543.4|9523.4|3
1651556390000|2022-05-03 05:39:50|9543.5|9523.5|9542.1|9522.1|9543.5|9523.5|9542.1|9522.1|5
1651556400000|2022-05-03 05:40:00|9541.9|9521.9|9539.1|9519.1|9541.9|9521.9|9539.1|9519.1|6
1651556410000|2022-05-03 05:40:10|9538.9|9518.9|9537.6|9517.6|9538.9|9518.9|9537.6|9517.6|8
1651556420000|2022-05-03 05:40:20|9538.1|9518.1|9538.1|9518.1|9538.4|9518.4|9538.1|9518.1|3
1651556450000|2022-05-03 05:40:50|9537.6|9517.6|9537.1|9517.1|9537.6|9517.6|9537.1|9517.1|3
1651556460000|2022-05-03 05:41:00|9536.9|9516.9|9536.4|9516.4|9536.9|9516.9|9536.4|9516.4|3
1651556470000|2022-05-03 05:41:10|9535.9|9515.9|9534.6|9514.6|9535.9|9515.9|9534.6|9514.6|2
1651556480000|2022-05-03 05:41:20|9534.4|9514.4|9531.1|9511.1|9534.4|9514.4|9531.1|9511.1|5
1651556490000|2022-05-03 05:41:30|9530.9|9510.9|9530.9|9510.9|9530.9|9510.9|9530.9|9510.9|1
1651556500000|2022-05-03 05:41:40|9530.6|9510.6|9529.4|9509.4|9530.6|9510.6|9529.4|9509.4|4
1651556520000|2022-05-03 05:42:00|9528.9|9508.9|9531.9|9511.9|9531.9|9511.9|9528.9|9508.9|7
1651556530000|2022-05-03 05:42:10|9531.6|9511.6|9530.1|9510.1|9531.6|9511.6|9530.1|9510.1|6
1651556540000|2022-05-03 05:42:20|9529.9|9509.9|9529.6|9509.6|9529.9|9509.9|9529.6|9509.6|2
1651556560000|2022-05-03 05:42:40|9529.4|9509.4|9527.1|9507.1|9529.4|9509.4|9527.1|9507.1|3
1651556570000|2022-05-03 05:42:50|9526.1|9506.1|9524.9|9504.9|9526.1|9506.1|9524.9|9504.9|3
1651556580000|2022-05-03 05:43:00|9525.1|9505.1|9527.9|9507.9|9527.9|9507.9|9525.1|9505.1|2
1651556590000|2022-05-03 05:43:10|9527.4|9507.4|9529.5|9509.5|9529.5|9509.5|9525.9|9505.9|4
1651556600000|2022-05-03 05:43:20|9529.4|9509.4|9527.8|9507.8|9529.4|9509.4|9527.8|9507.8|6
1651556610000|2022-05-03 05:43:30|9527.3|9507.3|9528.1|9508.1|9528.1|9508.1|9527.3|9507.3|4
1651556620000|2022-05-03 05:43:40|9527.9|9507.9|9527.6|9507.6|9527.9|9507.9|9527.4|9507.4|3
1651556630000|2022-05-03 05:43:50|9527.4|9507.4|9526.6|9506.6|9527.4|9507.4|9526.6|9506.6|3
1651556640000|2022-05-03 05:44:00|9526.4|9506.4|9525.4|9505.4|9526.4|9506.4|9525.4|9505.4|4
1651556650000|2022-05-03 05:44:10|9525.1|9505.1|9524.4|9504.4|9525.1|9505.1|9524.4|9504.4|2
1651556670000|2022-05-03 05:44:30|9524.1|9504.1|9521.6|9501.6|9524.1|9504.1|9521.6|9501.6|4
1651556680000|2022-05-03 05:44:40|9523.6|9503.6|9522.4|9502.4|9524.1|9504.1|9522.4|9502.4|6
1651556690000|2022-05-03 05:44:50|9521.4|9501.4|9522.4|9502.4|9522.5|9502.5|9521.4|9501.4|3
1651556700000|2022-05-03 05:45:00|9522.1|9502.1|9519.6|9499.6|9522.1|9502.1|9519.6|9499.6|6
1651556710000|2022-05-03 05:45:10|9519.9|9499.9|9519.6|9499.6|9520.1|9500.1|9519.6|9499.6|3
1651556720000|2022-05-03 05:45:20|9519.1|9499.1|9518.9|9498.9|9519.9|9499.9|9518.6|9498.6|8
1651556730000|2022-05-03 05:45:30|9519.1|9499.1|9519.6|9499.6|9520.1|9500.1|9519.1|9499.1|5
1651556740000|2022-05-03 05:45:40|9520.1|9500.1|9520.4|9500.4|9520.4|9500.4|9520.1|9500.1|2
1651556750000|2022-05-03 05:45:50|9519.1|9499.1|9520.4|9500.4|9520.4|9500.4|9519.1|9499.1|4
1651556770000|2022-05-03 05:46:10|9521.1|9501.1|9524.4|9504.4|9524.6|9504.6|9521.1|9501.1|4
1651556790000|2022-05-03 05:46:30|9524.6|9504.6|9526.6|9506.6|9526.6|9506.6|9524.6|9504.6|2
1651556800000|2022-05-03 05:46:40|9526.4|9506.4|9526.4|9506.4|9526.4|9506.4|9526.1|9506.1|3
1651556820000|2022-05-03 05:47:00|9526.1|9506.1|9526.1|9506.1|9526.1|9506.1|9526.1|9506.1|1
1651556830000|2022-05-03 05:47:10|9525.9|9505.9|9526.4|9506.4|9526.4|9506.4|9525.9|9505.9|2
1651556840000|2022-05-03 05:47:20|9526.6|9506.6|9526.9|9506.9|9526.9|9506.9|9526.4|9506.4|4
1651556850000|2022-05-03 05:47:30|9527.1|9507.1|9531.9|9511.9|9531.9|9511.9|9527.1|9507.1|7
1651556860000|2022-05-03 05:47:40|9532.1|9512.1|9529.6|9509.6|9532.9|9512.9|9529.6|9509.6|4
1651556870000|2022-05-03 05:47:50|9529.4|9509.4|9529.6|9509.6|9529.6|9509.6|9529.4|9509.4|2
1651556880000|2022-05-03 05:48:00|9529.4|9509.4|9529.9|9509.9|9531.4|9511.4|9529.4|9509.4|6
1651556890000|2022-05-03 05:48:10|9529.6|9509.6|9529.6|9509.6|9529.6|9509.6|9529.6|9509.6|1
1651556900000|2022-05-03 05:48:20|9529.4|9509.4|9529.4|9509.4|9529.4|9509.4|9529.1|9509.1|3
1651556910000|2022-05-03 05:48:30|9529.6|9509.6|9529.6|9509.6|9529.6|9509.6|9529.6|9509.6|1
1651556920000|2022-05-03 05:48:40|9529.1|9509.1|9526.1|9506.1|9530.1|9510.1|9526.1|9506.1|9
1651556930000|2022-05-03 05:48:50|9526.4|9506.4|9527.9|9507.9|9528.4|9508.4|9526.4|9506.4|6
1651556940000|2022-05-03 05:49:00|9527.6|9507.6|9529.1|9509.1|9529.1|9509.1|9527.6|9507.6|5
1651556950000|2022-05-03 05:49:10|9529.6|9509.6|9529.6|9509.6|9529.6|9509.6|9529.6|9509.6|1
1651556960000|2022-05-03 05:49:20|9529.1|9509.1|9528.9|9508.9|9529.1|9509.1|9528.9|9508.9|2
1651556980000|2022-05-03 05:49:40|9527.9|9507.9|9528.1|9508.1|9528.1|9508.1|9527.9|9507.9|2
1651556990000|2022-05-03 05:49:50|9528.4|9508.4|9530.8|9510.8|9530.8|9510.8|9528.4|9508.4|4
1651557000000|2022-05-03 05:50:00|9531.1|9511.1|9532.6|9512.6|9532.6|9512.6|9531.1|9511.1|3
1651557060000|2022-05-03 05:51:00|9532.4|9512.4|9532.4|9512.4|9532.4|9512.4|9532.4|9512.4|1
1651557080000|2022-05-03 05:51:20|9532.9|9512.9|9538.6|9518.6|9538.6|9518.6|9532.9|9512.9|7
1651557090000|2022-05-03 05:51:30|9538.9|9518.9|9541.6|9521.6|9541.6|9521.6|9538.9|9518.9|8
1651557120000|2022-05-03 05:52:00|9541.4|9521.4|9539.6|9519.6|9541.4|9521.4|9539.4|9519.4|6
1651557130000|2022-05-03 05:52:10|9539.4|9519.4|9537.6|9517.6|9539.4|9519.4|9537.6|9517.6|6
1651557140000|2022-05-03 05:52:20|9537.4|9517.4|9535.1|9515.1|9537.4|9517.4|9535.1|9515.1|5
1651557150000|2022-05-03 05:52:30|9533.6|9513.6|9533.4|9513.4|9533.6|9513.6|9533.4|9513.4|2
1651557160000|2022-05-03 05:52:40|9533.9|9513.9|9533.9|9513.9|9533.9|9513.9|9533.9|9513.9|1
1651557170000|2022-05-03 05:52:50|9535.4|9515.4|9538.9|9518.9|9538.9|9518.9|9535.4|9515.4|5
1651557180000|2022-05-03 05:53:00|9538.6|9518.6|9538.1|9518.1|9538.6|9518.6|9537.9|9517.9|5
1651557190000|2022-05-03 05:53:10|9538.4|9518.4|9539.4|9519.4|9539.4|9519.4|9538.4|9518.4|2
1651557210000|2022-05-03 05:53:30|9539.6|9519.6|9540.9|9520.9|9540.9|9520.9|9539.6|9519.6|3
1651557220000|2022-05-03 05:53:40|9540.6|9520.6|9540.1|9520.1|9540.6|9520.6|9540.1|9520.1|3
1651557230000|2022-05-03 05:53:50|9540.4|9520.4|9540.4|9520.4|9540.4|9520.4|9540.4|9520.4|1
1651557240000|2022-05-03 05:54:00|9540.1|9520.1|9540.1|9520.1|9540.4|9520.4|9539.6|9519.6|7
1651557250000|2022-05-03 05:54:10|9540.4|9520.4|9540.1|9520.1|9540.4|9520.4|9540.1|9520.1|4
1651557260000|2022-05-03 05:54:20|9540.4|9520.4|9540.4|9520.4|9540.4|9520.4|9540.1|9520.1|3
1651557270000|2022-05-03 05:54:30|9540.1|9520.1|9540.1|9520.1|9540.1|9520.1|9540.1|9520.1|1
1651557280000|2022-05-03 05:54:40|9540.4|9520.4|9538.1|9518.1|9540.4|9520.4|9538.1|9518.1|4
1651557290000|2022-05-03 05:54:50|9537.9|9517.9|9537.9|9517.9|9537.9|9517.9|9537.9|9517.9|1
1651557300000|2022-05-03 05:55:00|9538.1|9518.1|9540.1|9520.1|9540.4|9520.4|9538.1|9518.1|5
1651557310000|2022-05-03 05:55:10|9540.4|9520.4|9539.9|9519.9|9540.4|9520.4|9539.9|9519.9|3
1651557320000|2022-05-03 05:55:20|9540.1|9520.1|9539.9|9519.9|9540.4|9520.4|9539.9|9519.9|4
1651557330000|2022-05-03 05:55:30|9540.4|9520.4|9540.4|9520.4|9540.6|9520.6|9539.9|9519.9|5
1651557340000|2022-05-03 05:55:40|9539.6|9519.6|9539.6|9519.6|9539.6|9519.6|9539.4|9519.4|3
1651557350000|2022-05-03 05:55:50|9539.4|9519.4|9536.4|9516.4|9539.4|9519.4|9536.4|9516.4|6
1651557360000|2022-05-03 05:56:00|9535.9|9515.9|9536.1|9516.1|9536.1|9516.1|9535.9|9515.9|2
1651557380000|2022-05-03 05:56:20|9536.4|9516.4|9538.6|9518.6|9538.6|9518.6|9536.4|9516.4|3
1651557410000|2022-05-03 05:56:50|9538.4|9518.4|9538.1|9518.1|9538.4|9518.4|9538.1|9518.1|2
1651557430000|2022-05-03 05:57:10|9537.9|9517.9|9537.4|9517.4|9537.9|9517.9|9537.4|9517.4|2
1651557440000|2022-05-03 05:57:20|9537.6|9517.6|9540.1|9520.1|9540.1|9520.1|9537.6|9517.6|8
1651557460000|2022-05-03 05:57:40|9541.1|9521.1|9541.4|9521.4|9541.4|9521.4|9541.1|9521.1|2
1651557490000|2022-05-03 05:58:10|9540.6|9520.6|9539.1|9519.1|9540.6|9520.6|9539.1|9519.1|2
1651557500000|2022-05-03 05:58:20|9539.6|9519.6|9539.6|9519.6|9539.6|9519.6|9539.6|9519.6|1
1651557510000|2022-05-03 05:58:30|9539.9|9519.9|9540.4|9520.4|9540.4|9520.4|9539.9|9519.9|2
1651557550000|2022-05-03 05:59:10|9540.6|9520.6|9540.6|9520.6|9540.9|9520.9|9540.6|9520.6|3
1651557560000|2022-05-03 05:59:20|9540.9|9520.9|9545.3|9525.3|9545.3|9525.3|9540.9|9520.9|8
1651557570000|2022-05-03 05:59:30|9545.1|9525.1|9544.9|9524.9|9545.1|9525.1|9544.6|9524.6|4
1651557580000|2022-05-03 05:59:40|9544.6|9524.6|9544.6|9524.6|9544.9|9524.9|9544.6|9524.6|3
1651557590000|2022-05-03 05:59:50|9544.4|9524.4|9544.6|9524.6|9544.6|9524.6|9544.4|9524.4|4
1651557600000|2022-05-03 06:00:00|9544.1|9524.1|9539.9|9519.9|9544.1|9524.1|9539.9|9519.9|11
1651557610000|2022-05-03 06:00:10|9539.6|9519.6|9537.9|9517.9|9539.6|9519.6|9537.9|9517.9|4
1651557620000|2022-05-03 06:00:20|9537.6|9517.6|9536.6|9516.6|9537.6|9517.6|9536.6|9516.6|2
1651557630000|2022-05-03 06:00:30|9536.9|9516.9|9541.9|9521.9|9542.6|9522.6|9536.9|9516.9|14
1651557640000|2022-05-03 06:00:40|9542.4|9522.4|9542.6|9522.6|9542.6|9522.6|9542.4|9522.4|2
1651557650000|2022-05-03 06:00:50|9542.4|9522.4|9542.6|9522.6|9542.6|9522.6|9542.4|9522.4|4
1651557660000|2022-05-03 06:01:00|9542.1|9522.1|9540.9|9520.9|9542.6|9522.6|9540.6|9520.6|7
1651557670000|2022-05-03 06:01:10|9541.1|9521.1|9542.6|9522.6|9542.6|9522.6|9541.1|9521.1|4
1651557680000|2022-05-03 06:01:20|9543.9|9523.9|9541.9|9521.9|9543.9|9523.9|9541.9|9521.9|9
1651557690000|2022-05-03 06:01:30|9542.1|9522.1|9541.9|9521.9|9542.6|9522.6|9541.9|9521.9|4
1651557700000|2022-05-03 06:01:40|9542.1|9522.1|9542.9|9522.9|9542.9|9522.9|9542.1|9522.1|3
1651557710000|2022-05-03 06:01:50|9543.6|9523.6|9544.9|9524.9|9545.1|9525.1|9543.6|9523.6|5
1651557720000|2022-05-03 06:02:00|9545.6|9525.6|9547.1|9527.1|9547.4|9527.4|9545.6|9525.6|4
1651557730000|2022-05-03 06:02:10|9547.6|9527.6|9545.9|9525.9|9548.4|9528.4|9545.9|9525.9|7
1651557740000|2022-05-03 06:02:20|9545.6|9525.6|9547.6|9527.6|9547.6|9527.6|9545.6|9525.6|4
1651557750000|2022-05-03 06:02:30|9547.9|9527.9|9548.4|9528.4|9548.4|9528.4|9547.9|9527.9|3
1651557760000|2022-05-03 06:02:40|9548.6|9528.6|9547.4|9527.4|9548.9|9528.9|9547.4|9527.4|7
1651557770000|2022-05-03 06:02:50|9547.6|9527.6|9546.9|9526.9|9547.9|9527.9|9546.9|9526.9|4
1651557780000|2022-05-03 06:03:00|9546.6|9526.6|9545.9|9525.9|9546.9|9526.9|9545.6|9525.6|6
1651557790000|2022-05-03 06:03:10|9546.1|9526.1|9547.6|9527.6|9547.6|9527.6|9546.1|9526.1|5
1651557800000|2022-05-03 06:03:20|9547.9|9527.9|9545.1|9525.1|9548.9|9528.9|9545.1|9525.1|8
1651557810000|2022-05-03 06:03:30|9545.4|9525.4|9545.9|9525.9|9545.9|9525.9|9545.4|9525.4|5
1651557820000|2022-05-03 06:03:40|9545.6|9525.6|9545.1|9525.1|9545.6|9525.6|9544.6|9524.6|8
1651557840000|2022-05-03 06:04:00|9544.9|9524.9|9548.6|9528.6|9548.6|9528.6|9544.9|9524.9|16
1651557850000|2022-05-03 06:04:10|9548.9|9528.9|9549.4|9529.4|9551.9|9531.9|9548.6|9528.6|10
1651557860000|2022-05-03 06:04:20|9549.1|9529.1|9548.4|9528.4|9549.1|9529.1|9548.4|9528.4|3
1651557870000|2022-05-03 06:04:30|9548.1|9528.1|9545.1|9525.1|9548.1|9528.1|9545.1|9525.1|9
1651557880000|2022-05-03 06:04:40|9545.4|9525.4|9547.4|9527.4|9547.4|9527.4|9545.4|9525.4|4
1651557900000|2022-05-03 06:05:00|9546.4|9526.4|9547.4|9527.4|9547.4|9527.4|9545.6|9525.6|9
1651557910000|2022-05-03 06:05:10|9546.4|9526.4|9547.1|9527.1|9547.1|9527.1|9546.4|9526.4|6
1651557920000|2022-05-03 06:05:20|9546.9|9526.9|9546.1|9526.1|9546.9|9526.9|9546.1|9526.1|2
1651557930000|2022-05-03 06:05:30|9545.9|9525.9|9545.4|9525.4|9545.9|9525.9|9545.4|9525.4|2
1651557950000|2022-05-03 06:05:50|9545.9|9525.9|9547.1|9527.1|9547.1|9527.1|9545.9|9525.9|2
1651557960000|2022-05-03 06:06:00|9546.9|9526.9|9548.6|9528.6|9548.6|9528.6|9546.9|9526.9|7
1651557970000|2022-05-03 06:06:10|9548.9|9528.9|9546.4|9526.4|9548.9|9528.9|9546.4|9526.4|7
1651557980000|2022-05-03 06:06:20|9546.9|9526.9|9550.1|9530.1|9550.6|9530.6|9546.9|9526.9|4
1651557990000|2022-05-03 06:06:30|9549.9|9529.9|9549.6|9529.6|9549.9|9529.9|9549.4|9529.4|4
1651558000000|2022-05-03 06:06:40|9549.4|9529.4|9548.4|9528.4|9549.4|9529.4|9548.4|9528.4|3
1651558010000|2022-05-03 06:06:50|9547.4|9527.4|9547.1|9527.1|9547.4|9527.4|9547.1|9527.1|2
1651558020000|2022-05-03 06:07:00|9545.1|9525.1|9545.4|9525.4|9545.4|9525.4|9545.1|9525.1|2
1651558030000|2022-05-03 06:07:10|9545.1|9525.1|9544.1|9524.1|9545.1|9525.1|9543.1|9523.1|3
1651558040000|2022-05-03 06:07:20|9543.9|9523.9|9545.1|9525.1|9545.1|9525.1|9543.6|9523.6|4
1651558050000|2022-05-03 06:07:30|9545.4|9525.4|9545.6|9525.6|9545.6|9525.6|9545.4|9525.4|2
1651558060000|2022-05-03 06:07:40|9545.9|9525.9|9543.6|9523.6|9545.9|9525.9|9543.6|9523.6|4
1651558070000|2022-05-03 06:07:50|9543.9|9523.9|9543.9|9523.9|9543.9|9523.9|9543.9|9523.9|1
1651558080000|2022-05-03 06:08:00|9544.4|9524.4|9544.4|9524.4|9544.4|9524.4|9544.4|9524.4|1
1651558090000|2022-05-03 06:08:10|9543.9|9523.9|9543.9|9523.9|9544.1|9524.1|9543.6|9523.6|4
1651558100000|2022-05-03 06:08:20|9544.1|9524.1|9547.9|9527.9|9547.9|9527.9|9544.1|9524.1|3
1651558110000|2022-05-03 06:08:30|9547.6|9527.6|9551.9|9531.9|9551.9|9531.9|9547.1|9527.1|7
1651558120000|2022-05-03 06:08:40|9552.1|9532.1|9552.1|9532.1|9552.1|9532.1|9552.1|9532.1|1
1651558130000|2022-05-03 06:08:50|9552.4|9532.4|9552.6|9532.6|9552.6|9532.6|9552.4|9532.4|2
1651558140000|2022-05-03 06:09:00|9553.5|9533.5|9554.6|9534.6|9554.6|9534.6|9553.5|9533.5|5
1651558150000|2022-05-03 06:09:10|9554.9|9534.9|9555.4|9535.4|9555.4|9535.4|9554.9|9534.9|2
1651558180000|2022-05-03 06:09:40|9555.1|9535.1|9552.6|9532.6|9555.1|9535.1|9552.6|9532.6|4
1651558190000|2022-05-03 06:09:50|9552.9|9532.9|9553.1|9533.1|9553.1|9533.1|9552.9|9532.9|2
1651558200000|2022-05-03 06:10:00|9552.9|9532.9|9551.9|9531.9|9552.9|9532.9|9550.9|9530.9|5
1651558230000|2022-05-03 06:10:30|9549.9|9529.9|9550.9|9530.9|9550.9|9530.9|9549.9|9529.9|4
1651558240000|2022-05-03 06:10:40|9551.1|9531.1|9551.9|9531.9|9551.9|9531.9|9551.1|9531.1|2
1651558260000|2022-05-03 06:11:00|9551.6|9531.6|9550.9|9530.9|9551.6|9531.6|9550.9|9530.9|2
1651558270000|2022-05-03 06:11:10|9550.6|9530.6|9549.6|9529.6|9550.6|9530.6|9549.6|9529.6|2
1651558300000|2022-05-03 06:11:40|9549.4|9529.4|9549.4|9529.4|9549.4|9529.4|9549.4|9529.4|1
1651558310000|2022-05-03 06:11:50|9549.6|9529.6|9550.4|9530.4|9550.4|9530.4|9549.6|9529.6|3
1651558320000|2022-05-03 06:12:00|9552.1|9532.1|9549.6|9529.6|9555.6|9535.6|9549.6|9529.6|9
1651558330000|2022-05-03 06:12:10|9550.6|9530.6|9550.9|9530.9|9550.9|9530.9|9550.6|9530.6|2
1651558340000|2022-05-03 06:12:20|9551.4|9531.4|9551.9|9531.9|9552.1|9532.1|9550.9|9530.9|7
1651558350000|2022-05-03 06:12:30|9552.1|9532.1|9553.6|9533.6|9553.6|9533.6|9552.1|9532.1|2
1651558370000|2022-05-03 06:12:50|9554.1|9534.1|9554.1|9534.1|9554.1|9534.1|9554.1|9534.1|1
1651558380000|2022-05-03 06:13:00|9552.4|9532.4|9552.9|9532.9|9552.9|9532.9|9552.1|9532.1|3
1651558390000|2022-05-03 06:13:10|9554.4|9534.4|9554.6|9534.6|9554.6|9534.6|9554.4|9534.4|2
1651558400000|2022-05-03 06:13:20|9554.4|9534.4|9552.6|9532.6|9554.4|9534.4|9552.4|9532.4|5
1651558410000|2022-05-03 06:13:30|9552.4|9532.4|9552.4|9532.4|9552.4|9532.4|9552.4|9532.4|1
1651558420000|2022-05-03 06:13:40|9552.6|9532.6|9552.6|9532.6|9552.6|9532.6|9552.6|9532.6|1
1651558430000|2022-05-03 06:13:50|9553.1|9533.1|9553.6|9533.6|9553.9|9533.9|9553.1|9533.1|3
1651558450000|2022-05-03 06:14:10|9553.4|9533.4|9553.1|9533.1|9553.4|9533.4|9552.4|9532.4|4
1651558460000|2022-05-03 06:14:20|9553.6|9533.6|9553.6|9533.6|9553.6|9533.6|9553.6|9533.6|1
1651558470000|2022-05-03 06:14:30|9553.9|9533.9|9552.6|9532.6|9553.9|9533.9|9552.6|9532.6|8
1651558490000|2022-05-03 06:14:50|9552.4|9532.4|9550.4|9530.4|9552.4|9532.4|9549.9|9529.9|6
1651558500000|2022-05-03 06:15:00|9550.1|9530.1|9550.1|9530.1|9550.1|9530.1|9548.6|9528.6|9
1651558510000|2022-05-03 06:15:10|9549.9|9529.9|9550.6|9530.6|9550.6|9530.6|9549.4|9529.4|5
1651558520000|2022-05-03 06:15:20|9550.9|9530.9|9551.9|9531.9|9551.9|9531.9|9550.9|9530.9|2
1651558530000|2022-05-03 06:15:30|9552.6|9532.6|9548.4|9528.4|9552.6|9532.6|9548.1|9528.1|5
1651558540000|2022-05-03 06:15:40|9548.1|9528.1|9546.9|9526.9|9548.1|9528.1|9546.9|9526.9|3
1651558550000|2022-05-03 06:15:50|9547.1|9527.1|9545.6|9525.6|9547.4|9527.4|9545.6|9525.6|6
1651558560000|2022-05-03 06:16:00|9545.4|9525.4|9544.4|9524.4|9545.6|9525.6|9544.4|9524.4|7
1651558580000|2022-05-03 06:16:20|9545.9|9525.9|9545.6|9525.6|9545.9|9525.9|9545.6|9525.6|2
1651558590000|2022-05-03 06:16:30|9545.4|9525.4|9545.6|9525.6|9545.6|9525.6|9545.4|9525.4|4
1651558600000|2022-05-03 06:16:40|9545.9|9525.9|9546.6|9526.6|9546.6|9526.6|9545.9|9525.9|2
1651558610000|2022-05-03 06:16:50|9546.4|9526.4|9546.6|9526.6|9546.6|9526.6|9546.1|9526.1|4
1651558620000|2022-05-03 06:17:00|9546.9|9526.9|9547.6|9527.6|9547.6|9527.6|9546.9|9526.9|2
1651558630000|2022-05-03 06:17:10|9547.9|9527.9|9547.9|9527.9|9548.1|9528.1|9547.9|9527.9|3
1651558650000|2022-05-03 06:17:30|9548.1|9528.1|9548.4|9528.4|9548.4|9528.4|9548.1|9528.1|2
1651558670000|2022-05-03 06:17:50|9548.6|9528.6|9548.6|9528.6|9548.9|9528.9|9548.6|9528.6|3
1651558680000|2022-05-03 06:18:00|9548.9|9528.9|9548.9|9528.9|9549.1|9529.1|9548.9|9528.9|3
1651558690000|2022-05-03 06:18:10|9548.4|9528.4|9546.6|9526.6|9548.4|9528.4|9546.1|9526.1|3
1651558700000|2022-05-03 06:18:20|9546.9|9526.9|9546.9|9526.9|9546.9|9526.9|9546.9|9526.9|1
1651558730000|2022-05-03 06:18:50|9547.1|9527.1|9547.4|9527.4|9547.4|9527.4|9547.1|9527.1|8
1651558740000|2022-05-03 06:19:00|9547.1|9527.1|9544.4|9524.4|9547.1|9527.1|9543.6|9523.6|6
1651558750000|2022-05-03 06:19:10|9544.1|9524.1|9545.1|9525.1|9545.4|9525.4|9544.1|9524.1|8
1651558770000|2022-05-03 06:19:30|9545.4|9525.4|9546.6|9526.6|9547.4|9527.4|9545.4|9525.4|4
1651558790000|2022-05-03 06:19:50|9546.9|9526.9|9547.1|9527.1|9547.1|9527.1|9546.9|9526.9|2
1651558800000|2022-05-03 06:20:00|9546.6|9526.6|9543.9|9523.9|9546.6|9526.6|9543.9|9523.9|6
1651558810000|2022-05-03 06:20:10|9543|9523|9543.9|9523.9|9543.9|9523.9|9542.9|9522.9|7
1651558820000|2022-05-03 06:20:20|9544.1|9524.1|9544.1|9524.1|9544.1|9524.1|9544.1|9524.1|1
1651558830000|2022-05-03 06:20:30|9545.6|9525.6|9545.6|9525.6|9545.6|9525.6|9545.4|9525.4|3
1651558840000|2022-05-03 06:20:40|9545.4|9525.4|9544.4|9524.4|9545.6|9525.6|9544.4|9524.4|6
1651558850000|2022-05-03 06:20:50|9543.9|9523.9|9547.6|9527.6|9547.6|9527.6|9543.9|9523.9|4
1651558860000|2022-05-03 06:21:00|9548.1|9528.1|9548.1|9528.1|9548.1|9528.1|9548.1|9528.1|1
1651558870000|2022-05-03 06:21:10|9547.1|9527.1|9545.4|9525.4|9547.1|9527.1|9545.4|9525.4|2
1651558880000|2022-05-03 06:21:20|9545.6|9525.6|9546.1|9526.1|9546.1|9526.1|9545.6|9525.6|3
1651558890000|2022-05-03 06:21:30|9546.6|9526.6|9546.9|9526.9|9546.9|9526.9|9546.6|9526.6|2
1651558900000|2022-05-03 06:21:40|9547.1|9527.1|9547.1|9527.1|9547.1|9527.1|9546.9|9526.9|5
1651558910000|2022-05-03 06:21:50|9547.4|9527.4|9547.6|9527.6|9547.6|9527.6|9547.4|9527.4|2
1651558920000|2022-05-03 06:22:00|9549.1|9529.1|9550.1|9530.1|9550.4|9530.4|9549.1|9529.1|3
1651558940000|2022-05-03 06:22:20|9550.4|9530.4|9550.4|9530.4|9550.4|9530.4|9550.4|9530.4|1
1651558950000|2022-05-03 06:22:30|9550.6|9530.6|9550.6|9530.6|9550.6|9530.6|9550.6|9530.6|1
1651558960000|2022-05-03 06:22:40|9550.4|9530.4|9550.1|9530.1|9550.4|9530.4|9548.9|9528.9|7
1651558980000|2022-05-03 06:23:00|9549.9|9529.9|9548.9|9528.9|9549.9|9529.9|9547.9|9527.9|5
1651559000000|2022-05-03 06:23:20|9549.1|9529.1|9548.9|9528.9|9549.1|9529.1|9548.9|9528.9|2
1651559010000|2022-05-03 06:23:30|9549.1|9529.1|9550.4|9530.4|9550.4|9530.4|9549.1|9529.1|3
1651559020000|2022-05-03 06:23:40|9550.1|9530.1|9550.1|9530.1|9550.4|9530.4|9549.9|9529.9|5
1651559030000|2022-05-03 06:23:50|9549.9|9529.9|9549.9|9529.9|9549.9|9529.9|9549.9|9529.9|1
1651559040000|2022-05-03 06:24:00|9550.1|9530.1|9550.1|9530.1|9550.1|9530.1|9550.1|9530.1|1
1651559060000|2022-05-03 06:24:20|9550.4|9530.4|9554.9|9534.9|9554.9|9534.9|9550.4|9530.4|5
1651559070000|2022-05-03 06:24:30|9554.6|9534.6|9552.9|9532.9|9554.6|9534.6|9552.9|9532.9|2
1651559080000|2022-05-03 06:24:40|9552.6|9532.6|9550.9|9530.9|9552.6|9532.6|9550.9|9530.9|6
1651559090000|2022-05-03 06:24:50|9550.6|9530.6|9550.6|9530.6|9550.6|9530.6|9550.4|9530.4|3
1651559100000|2022-05-03 06:25:00|9550.9|9530.9|9552.6|9532.6|9552.6|9532.6|9550.6|9530.6|6
1651559110000|2022-05-03 06:25:10|9553.1|9533.1|9552.9|9532.9|9553.1|9533.1|9552.6|9532.6|4
1651559120000|2022-05-03 06:25:20|9552.6|9532.6|9552.4|9532.4|9552.9|9532.9|9552.4|9532.4|4
1651559130000|2022-05-03 06:25:30|9552.6|9532.6|9554.4|9534.4|9554.4|9534.4|9552.6|9532.6|4
1651559140000|2022-05-03 06:25:40|9554.6|9534.6|9555.6|9535.6|9555.6|9535.6|9553.9|9533.9|5
1651559150000|2022-05-03 06:25:50|9555.4|9535.4|9554.4|9534.4|9555.4|9535.4|9554.4|9534.4|3
1651559160000|2022-05-03 06:26:00|9554.1|9534.1|9555.9|9535.9|9555.9|9535.9|9553.6|9533.6|14
1651559170000|2022-05-03 06:26:10|9556.1|9536.1|9561.1|9541.1|9561.1|9541.1|9556.1|9536.1|4
1651559180000|2022-05-03 06:26:20|9560.9|9540.9|9560.4|9540.4|9565.6|9545.6|9559.4|9539.4|8
1651559190000|2022-05-03 06:26:30|9560.1|9540.1|9556.5|9536.5|9560.1|9540.1|9555.6|9535.6|8
1651559200000|2022-05-03 06:26:40|9556.6|9536.6|9556.9|9536.9|9557.1|9537.1|9556.6|9536.6|4
1651559210000|2022-05-03 06:26:50|9556.4|9536.4|9556.1|9536.1|9556.4|9536.4|9556.1|9536.1|4
1651559220000|2022-05-03 06:27:00|9555.3|9535.3|9555.6|9535.6|9555.6|9535.6|9555.3|9535.3|4
1651559230000|2022-05-03 06:27:10|9555.4|9535.4|9555.4|9535.4|9555.6|9535.6|9555.4|9535.4|3
1651559240000|2022-05-03 06:27:20|9554.1|9534.1|9555.1|9535.1|9555.1|9535.1|9553.9|9533.9|6
1651559250000|2022-05-03 06:27:30|9554.9|9534.9|9548.5|9528.5|9554.9|9534.9|9548.5|9528.5|6
1651559260000|2022-05-03 06:27:40|9548.3|9528.3|9549.1|9529.1|9549.6|9529.6|9546.9|9526.9|5
1651559270000|2022-05-03 06:27:50|9548.6|9528.6|9547.6|9527.6|9549.9|9529.9|9547.1|9527.1|9
1651559280000|2022-05-03 06:28:00|9548.6|9528.6|9548.9|9528.9|9548.9|9528.9|9548.1|9528.1|4
1651559290000|2022-05-03 06:28:10|9549.4|9529.4|9549.9|9529.9|9549.9|9529.9|9549.4|9529.4|2
1651559300000|2022-05-03 06:28:20|9549.6|9529.6|9549.1|9529.1|9549.6|9529.6|9548.9|9528.9|4
1651559310000|2022-05-03 06:28:30|9548.9|9528.9|9550.4|9530.4|9550.9|9530.9|9548|9528|10
1651559320000|2022-05-03 06:28:40|9550.1|9530.1|9549.4|9529.4|9550.1|9530.1|9549.4|9529.4|4
1651559330000|2022-05-03 06:28:50|9548.9|9528.9|9549.4|9529.4|9550.4|9530.4|9548.9|9528.9|7
1651559340000|2022-05-03 06:29:00|9549.3|9529.3|9548.4|9528.4|9549.3|9529.3|9548.4|9528.4|4
1651559350000|2022-05-03 06:29:10|9548.9|9528.9|9550.9|9530.9|9550.9|9530.9|9548.6|9528.6|5
1651559360000|2022-05-03 06:29:20|9550.6|9530.6|9550.4|9530.4|9550.6|9530.6|9550.1|9530.1|3
1651559370000|2022-05-03 06:29:30|9550.9|9530.9|9550.9|9530.9|9551.9|9531.9|9550.9|9530.9|5
1651559380000|2022-05-03 06:29:40|9550.6|9530.6|9550.4|9530.4|9550.6|9530.6|9550.4|9530.4|2
1651559390000|2022-05-03 06:29:50|9550.1|9530.1|9548.6|9528.6|9550.1|9530.1|9548.6|9528.6|4
1651559400000|2022-05-03 06:30:00|9549.1|9529.1|9550.1|9530.1|9550.1|9530.1|9548.4|9528.4|9
1651559420000|2022-05-03 06:30:20|9549.1|9529.1|9550.1|9530.1|9550.1|9530.1|9549.1|9529.1|4
1651559430000|2022-05-03 06:30:30|9550.4|9530.4|9551.9|9531.9|9552.1|9532.1|9550.4|9530.4|5
1651559440000|2022-05-03 06:30:40|9551.6|9531.6|9550.6|9530.6|9551.6|9531.6|9550.4|9530.4|6
1651559450000|2022-05-03 06:30:50|9550.4|9530.4|9550.4|9530.4|9550.4|9530.4|9550.4|9530.4|1
1651559460000|2022-05-03 06:31:00|9549.1|9529.1|9548.4|9528.4|9549.1|9529.1|9547.9|9527.9|7
1651559470000|2022-05-03 06:31:10|9547.9|9527.9|9547.1|9527.1|9547.9|9527.9|9547.1|9527.1|2
1651559490000|2022-05-03 06:31:30|9546.9|9526.9|9548.4|9528.4|9548.4|9528.4|9546.9|9526.9|4
1651559500000|2022-05-03 06:31:40|9548.6|9528.6|9551.1|9531.1|9551.1|9531.1|9548.6|9528.6|7
1651559520000|2022-05-03 06:32:00|9551.6|9531.6|9552.9|9532.9|9552.9|9532.9|9551.6|9531.6|2
1651559530000|2022-05-03 06:32:10|9552.6|9532.6|9552.9|9532.9|9553.1|9533.1|9552.4|9532.4|7
1651559540000|2022-05-03 06:32:20|9553.6|9533.6|9553.1|9533.1|9554.5|9534.5|9553.1|9533.1|5
1651559550000|2022-05-03 06:32:30|9553.9|9533.9|9555.6|9535.6|9555.6|9535.6|9553.9|9533.9|10
1651559560000|2022-05-03 06:32:40|9555.9|9535.9|9555.9|9535.9|9555.9|9535.9|9555.9|9535.9|1
1651559570000|2022-05-03 06:32:50|9555.6|9535.6|9556.1|9536.1|9556.1|9536.1|9555.6|9535.6|5
1651559580000|2022-05-03 06:33:00|9556.4|9536.4|9556.1|9536.1|9557.4|9537.4|9555.9|9535.9|5
1651559590000|2022-05-03 06:33:10|9555.9|9535.9|9555.9|9535.9|9555.9|9535.9|9555.9|9535.9|1
1651559600000|2022-05-03 06:33:20|9556.1|9536.1|9556.1|9536.1|9556.1|9536.1|9556.1|9536.1|1
1651559610000|2022-05-03 06:33:30|9555.9|9535.9|9556.9|9536.9|9556.9|9536.9|9555.9|9535.9|5
1651559620000|2022-05-03 06:33:40|9557.1|9537.1|9557.6|9537.6|9562.9|9542.9|9557.1|9537.1|7
1651559630000|2022-05-03 06:33:50|9557.9|9537.9|9558.1|9538.1|9558.1|9538.1|9557.9|9537.9|2
1651559640000|2022-05-03 06:34:00|9558.4|9538.4|9559.1|9539.1|9559.1|9539.1|9558.4|9538.4|5
1651559650000|2022-05-03 06:34:10|9559.6|9539.6|9560.9|9540.9|9560.9|9540.9|9559.6|9539.6|3
1651559660000|2022-05-03 06:34:20|9562.4|9542.4|9561.9|9541.9|9562.4|9542.4|9561.9|9541.9|3
1651559670000|2022-05-03 06:34:30|9562.1|9542.1|9562.4|9542.4|9562.4|9542.4|9561.6|9541.6|4
1651559680000|2022-05-03 06:34:40|9563.1|9543.1|9564.4|9544.4|9564.4|9544.4|9563.1|9543.1|4
1651559690000|2022-05-03 06:34:50|9564.1|9544.1|9564.9|9544.9|9564.9|9544.9|9563.6|9543.6|4
1651559700000|2022-05-03 06:35:00|9564.6|9544.6|9561.9|9541.9|9564.6|9544.6|9561.4|9541.4|9
1651559710000|2022-05-03 06:35:10|9562.1|9542.1|9562.6|9542.6|9562.6|9542.6|9561.9|9541.9|4
1651559720000|2022-05-03 06:35:20|9562.9|9542.9|9562.9|9542.9|9562.9|9542.9|9562.9|9542.9|1
1651559730000|2022-05-03 06:35:30|9563.9|9543.9|9564.9|9544.9|9564.9|9544.9|9563.9|9543.9|4
1651559740000|2022-05-03 06:35:40|9563.8|9543.8|9563.9|9543.9|9563.9|9543.9|9562.3|9542.3|6
1651559750000|2022-05-03 06:35:50|9563.6|9543.6|9562.9|9542.9|9563.6|9543.6|9562.9|9542.9|4
1651559760000|2022-05-03 06:36:00|9563.4|9543.4|9563.9|9543.9|9563.9|9543.9|9562.6|9542.6|9
1651559780000|2022-05-03 06:36:20|9563.6|9543.6|9564.9|9544.9|9564.9|9544.9|9563.6|9543.6|4
1651559790000|2022-05-03 06:36:30|9564.4|9544.4|9564.9|9544.9|9565.1|9545.1|9563.9|9543.9|9
1651559800000|2022-05-03 06:36:40|9564.6|9544.6|9564.6|9544.6|9564.6|9544.6|9564.1|9544.1|4
1651559810000|2022-05-03 06:36:50|9563.6|9543.6|9563.4|9543.4|9564.1|9544.1|9563.4|9543.4|5
1651559820000|2022-05-03 06:37:00|9562.9|9542.9|9561.4|9541.4|9562.9|9542.9|9561.4|9541.4|4
1651559840000|2022-05-03 06:37:20|9561.1|9541.1|9560.9|9540.9|9561.1|9541.1|9560.9|9540.9|2
1651559850000|2022-05-03 06:37:30|9559.9|9539.9|9556.4|9536.4|9559.9|9539.9|9556.4|9536.4|7
1651559860000|2022-05-03 06:37:40|9556.1|9536.1|9555.4|9535.4|9556.1|9536.1|9554.8|9534.8|6
1651559870000|2022-05-03 06:37:50|9555.6|9535.6|9558.4|9538.4|9558.4|9538.4|9555.6|9535.6|3
1651559900000|2022-05-03 06:38:20|9558.6|9538.6|9559.1|9539.1|9559.1|9539.1|9558.6|9538.6|3
1651559910000|2022-05-03 06:38:30|9558.9|9538.9|9558.9|9538.9|9558.9|9538.9|9558.9|9538.9|1
1651559960000|2022-05-03 06:39:20|9558.6|9538.6|9560.1|9540.1|9560.1|9540.1|9558.1|9538.1|5
1651559970000|2022-05-03 06:39:30|9560.4|9540.4|9560.3|9540.3|9560.4|9540.4|9560.3|9540.3|2
1651559980000|2022-05-03 06:39:40|9560.1|9540.1|9558.9|9538.9|9560.1|9540.1|9558.9|9538.9|4
1651559990000|2022-05-03 06:39:50|9558.6|9538.6|9558.9|9538.9|9558.9|9538.9|9558.6|9538.6|2
1651560000000|2022-05-03 06:40:00|9558.6|9538.6|9556.6|9536.6|9558.6|9538.6|9556.6|9536.6|9
1651560010000|2022-05-03 06:40:10|9556.4|9536.4|9556.9|9536.9|9556.9|9536.9|9556.4|9536.4|3
1651560020000|2022-05-03 06:40:20|9557.3|9537.3|9557.4|9537.4|9557.4|9537.4|9557.3|9537.3|2
1651560030000|2022-05-03 06:40:30|9557.6|9537.6|9559.4|9539.4|9560.1|9540.1|9557.6|9537.6|6
1651560050000|2022-05-03 06:40:50|9559.1|9539.1|9557.9|9537.9|9559.1|9539.1|9557.9|9537.9|4
1651560060000|2022-05-03 06:41:00|9558.4|9538.4|9559.1|9539.1|9559.1|9539.1|9558.4|9538.4|6
1651560070000|2022-05-03 06:41:10|9559.4|9539.4|9559.4|9539.4|9559.6|9539.6|9559.4|9539.4|3
1651560080000|2022-05-03 06:41:20|9559.6|9539.6|9559.4|9539.4|9559.6|9539.6|9559.4|9539.4|2
1651560090000|2022-05-03 06:41:30|9559.6|9539.6|9559.1|9539.1|9559.6|9539.6|9559.1|9539.1|3
1651560100000|2022-05-03 06:41:40|9559.4|9539.4|9559.1|9539.1|9559.4|9539.4|9558.4|9538.4|9
1651560110000|2022-05-03 06:41:50|9558.6|9538.6|9559.4|9539.4|9559.4|9539.4|9558.4|9538.4|6
1651560130000|2022-05-03 06:42:10|9559.1|9539.1|9558.4|9538.4|9559.1|9539.1|9558.4|9538.4|3
1651560140000|2022-05-03 06:42:20|9558.1|9538.1|9559.1|9539.1|9559.1|9539.1|9558.1|9538.1|2
1651560150000|2022-05-03 06:42:30|9558.6|9538.6|9559.1|9539.1|9559.1|9539.1|9558.4|9538.4|5
1651560160000|2022-05-03 06:42:40|9559.4|9539.4|9559.6|9539.6|9559.9|9539.9|9559.4|9539.4|4
1651560170000|2022-05-03 06:42:50|9559.4|9539.4|9559.4|9539.4|9559.4|9539.4|9559.4|9539.4|1
1651560180000|2022-05-03 06:43:00|9559.1|9539.1|9559.4|9539.4|9559.4|9539.4|9557.1|9537.1|7
1651560190000|2022-05-03 06:43:10|9558.9|9538.9|9558.4|9538.4|9559.4|9539.4|9558.4|9538.4|5
1651560200000|2022-05-03 06:43:20|9558.6|9538.6|9559.6|9539.6|9559.6|9539.6|9558.4|9538.4|10
1651560210000|2022-05-03 06:43:30|9559.4|9539.4|9556.4|9536.4|9559.6|9539.6|9555.9|9535.9|7
1651560220000|2022-05-03 06:43:40|9557.1|9537.1|9555.6|9535.6|9557.6|9537.6|9555.6|9535.6|8
1651560230000|2022-05-03 06:43:50|9555.4|9535.4|9556.4|9536.4|9557.1|9537.1|9555.4|9535.4|7
1651560240000|2022-05-03 06:44:00|9555.9|9535.9|9555.4|9535.4|9555.9|9535.9|9555.4|9535.4|2
1651560250000|2022-05-03 06:44:10|9555.6|9535.6|9556.4|9536.4|9556.4|9536.4|9555.6|9535.6|3
1651560260000|2022-05-03 06:44:20|9557.4|9537.4|9559.1|9539.1|9559.9|9539.9|9557.4|9537.4|5
1651560270000|2022-05-03 06:44:30|9559.4|9539.4|9558.6|9538.6|9560.4|9540.4|9558.1|9538.1|10
1651560280000|2022-05-03 06:44:40|9557.9|9537.9|9560.9|9540.9|9560.9|9540.9|9557.9|9537.9|5
1651560300000|2022-05-03 06:45:00|9560.6|9540.6|9557.6|9537.6|9560.6|9540.6|9557.6|9537.6|9
1651560310000|2022-05-03 06:45:10|9558.9|9538.9|9558.6|9538.6|9558.9|9538.9|9558.6|9538.6|2
1651560320000|2022-05-03 06:45:20|9558.4|9538.4|9557.6|9537.6|9558.4|9538.4|9557.6|9537.6|4
1651560330000|2022-05-03 06:45:30|9558.9|9538.9|9558.6|9538.6|9559.1|9539.1|9558.4|9538.4|5
1651560350000|2022-05-03 06:45:50|9559.1|9539.1|9559.6|9539.6|9559.6|9539.6|9558.1|9538.1|10
1651560360000|2022-05-03 06:46:00|9559.4|9539.4|9559.6|9539.6|9559.6|9539.6|9559.4|9539.4|2
1651560370000|2022-05-03 06:46:10|9560.4|9540.4|9560.9|9540.9|9560.9|9540.9|9560.1|9540.1|5
1651560390000|2022-05-03 06:46:30|9560.6|9540.6|9560.4|9540.4|9560.6|9540.6|9560.4|9540.4|2
1651560420000|2022-05-03 06:47:00|9560.6|9540.6|9560.9|9540.9|9561.1|9541.1|9560.6|9540.6|4
1651560430000|2022-05-03 06:47:10|9560.6|9540.6|9559.1|9539.1|9560.6|9540.6|9559.1|9539.1|5
1651560440000|2022-05-03 06:47:20|9559.9|9539.9|9558.9|9538.9|9559.9|9539.9|9558.9|9538.9|3
1651560450000|2022-05-03 06:47:30|9558.6|9538.6|9557.9|9537.9|9558.8|9538.8|9557.9|9537.9|5
1651560460000|2022-05-03 06:47:40|9557.6|9537.6|9555.9|9535.9|9557.6|9537.6|9555.9|9535.9|3
1651560470000|2022-05-03 06:47:50|9555.6|9535.6|9555.6|9535.6|9555.6|9535.6|9555.6|9535.6|1
1651560490000|2022-05-03 06:48:10|9555.4|9535.4|9549.4|9529.4|9555.4|9535.4|9549.4|9529.4|6
1651560500000|2022-05-03 06:48:20|9548.8|9528.8|9544.9|9524.9|9548.8|9528.8|9544.9|9524.9|9
1651560510000|2022-05-03 06:48:30|9544.6|9524.6|9544.6|9524.6|9544.6|9524.6|9543.6|9523.6|5
1651560520000|2022-05-03 06:48:40|9545.4|9525.4|9545.6|9525.6|9545.6|9525.6|9545.4|9525.4|2
1651560530000|2022-05-03 06:48:50|9547.1|9527.1|9546.1|9526.1|9547.1|9527.1|9546.1|9526.1|3
1651560540000|2022-05-03 06:49:00|9545.9|9525.9|9546.9|9526.9|9546.9|9526.9|9545.1|9525.1|8
1651560550000|2022-05-03 06:49:10|9546.6|9526.6|9546.1|9526.1|9546.6|9526.6|9546.1|9526.1|2
1651560560000|2022-05-03 06:49:20|9546.4|9526.4|9546.1|9526.1|9546.4|9526.4|9546.1|9526.1|2
1651560570000|2022-05-03 06:49:30|9545.9|9525.9|9545.9|9525.9|9545.9|9525.9|9545.9|9525.9|1
1651560580000|2022-05-03 06:49:40|9545.6|9525.6|9550.9|9530.9|9552.5|9532.5|9545.4|9525.4|8
1651560590000|2022-05-03 06:49:50|9550.6|9530.6|9550.9|9530.9|9550.9|9530.9|9550.6|9530.6|2
1651560600000|2022-05-03 06:50:00|9551.1|9531.1|9550.9|9530.9|9551.1|9531.1|9550.6|9530.6|4
1651560610000|2022-05-03 06:50:10|9551.1|9531.1|9552.6|9532.6|9552.9|9532.9|9551.1|9531.1|5
1651560620000|2022-05-03 06:50:20|9552.4|9532.4|9552.9|9532.9|9552.9|9532.9|9551.9|9531.9|8
1651560630000|2022-05-03 06:50:30|9553.1|9533.1|9548.9|9528.9|9553.1|9533.1|9548.9|9528.9|4
1651560640000|2022-05-03 06:50:40|9548.8|9528.8|9556.5|9536.5|9556.5|9536.5|9546.6|9526.6|14
1651560650000|2022-05-03 06:50:50|9556.8|9536.8|9554.6|9534.6|9556.8|9536.8|9554.4|9534.4|6
1651560660000|2022-05-03 06:51:00|9554.9|9534.9|9552.1|9532.1|9554.9|9534.9|9552.1|9532.1|4
1651560670000|2022-05-03 06:51:10|9550.8|9530.8|9550.4|9530.4|9551.9|9531.9|9550.4|9530.4|7
1651560680000|2022-05-03 06:51:20|9550.1|9530.1|9549.9|9529.9|9550.1|9530.1|9549.6|9529.6|4
1651560690000|2022-05-03 06:51:30|9549.6|9529.6|9549.6|9529.6|9549.9|9529.9|9549.4|9529.4|4
1651560700000|2022-05-03 06:51:40|9549.9|9529.9|9552.1|9532.1|9552.1|9532.1|9549.9|9529.9|2
1651560720000|2022-05-03 06:52:00|9551.6|9531.6|9552.1|9532.1|9552.1|9532.1|9550.1|9530.1|8
1651560730000|2022-05-03 06:52:10|9551.9|9531.9|9552.1|9532.1|9552.1|9532.1|9551.9|9531.9|2
1651560740000|2022-05-03 06:52:20|9552.4|9532.4|9552.4|9532.4|9552.4|9532.4|9552.4|9532.4|1
1651560750000|2022-05-03 06:52:30|9552.1|9532.1|9550.1|9530.1|9552.1|9532.1|9550.1|9530.1|5
1651560760000|2022-05-03 06:52:40|9549.9|9529.9|9549.9|9529.9|9550.1|9530.1|9549.9|9529.9|7
1651560770000|2022-05-03 06:52:50|9549.4|9529.4|9547.9|9527.9|9549.4|9529.4|9547.9|9527.9|2
1651560780000|2022-05-03 06:53:00|9548.1|9528.1|9547.9|9527.9|9548.1|9528.1|9547.9|9527.9|4
1651560790000|2022-05-03 06:53:10|9548.1|9528.1|9547.9|9527.9|9548.1|9528.1|9547.9|9527.9|2
1651560800000|2022-05-03 06:53:20|9547.4|9527.4|9546.4|9526.4|9547.4|9527.4|9546.1|9526.1|5
1651560810000|2022-05-03 06:53:30|9546.6|9526.6|9546.6|9526.6|9546.6|9526.6|9546.6|9526.6|1
1651560820000|2022-05-03 06:53:40|9546.4|9526.4|9546.4|9526.4|9546.4|9526.4|9545.9|9525.9|7
1651560830000|2022-05-03 06:53:50|9546.1|9526.1|9545.9|9525.9|9546.1|9526.1|9545.9|9525.9|2
1651560840000|2022-05-03 06:54:00|9546.1|9526.1|9550.6|9530.6|9550.6|9530.6|9543.9|9523.9|8
1651560850000|2022-05-03 06:54:10|9550.5|9530.5|9551.6|9531.6|9551.6|9531.6|9550.5|9530.5|2
1651560860000|2022-05-03 06:54:20|9551.9|9531.9|9552.4|9532.4|9552.4|9532.4|9551.9|9531.9|2
1651560870000|2022-05-03 06:54:30|9552.6|9532.6|9551.1|9531.1|9552.6|9532.6|9551.1|9531.1|4
1651560880000|2022-05-03 06:54:40|9550.4|9530.4|9550.6|9530.6|9550.9|9530.9|9550.4|9530.4|3
1651560890000|2022-05-03 06:54:50|9550.4|9530.4|9550.4|9530.4|9550.4|9530.4|9549.9|9529.9|4
1651560910000|2022-05-03 06:55:10|9545.4|9535.4|9545.4|9535.4|9545.4|9535.4|9545.4|9535.4|1
1651560920000|2022-05-03 06:55:20|9545.6|9535.6|9544.6|9534.6|9546.4|9536.4|9544.6|9534.6|7
1651560930000|2022-05-03 06:55:30|9544.4|9534.4|9538.4|9528.4|9544.6|9534.6|9538.4|9528.4|7
1651560940000|2022-05-03 06:55:40|9538|9528|9538|9528|9538|9528|9538|9528|1
1651560950000|2022-05-03 06:55:50|9537.6|9527.6|9537.4|9527.4|9542.1|9532.1|9537.4|9527.4|10
1651560960000|2022-05-03 06:56:00|9537.1|9527.1|9536.9|9526.9|9537.1|9527.1|9536.4|9526.4|4
1651560970000|2022-05-03 06:56:10|9536.6|9526.6|9538.4|9528.4|9538.4|9528.4|9536.4|9526.4|7
1651560980000|2022-05-03 06:56:20|9537.9|9527.9|9537.4|9527.4|9537.9|9527.9|9537.4|9527.4|2
1651560990000|2022-05-03 06:56:30|9537.1|9527.1|9535.9|9525.9|9537.1|9527.1|9535.9|9525.9|3
1651561000000|2022-05-03 06:56:40|9535.4|9525.4|9536.4|9526.4|9536.4|9526.4|9535.4|9525.4|3
1651561010000|2022-05-03 06:56:50|9536.9|9526.9|9537.6|9527.6|9537.6|9527.6|9536.9|9526.9|6
1651561020000|2022-05-03 06:57:00|9537.9|9527.9|9537.4|9527.4|9537.9|9527.9|9537.1|9527.1|5
1651561030000|2022-05-03 06:57:10|9537.1|9527.1|9536.6|9526.6|9537.1|9527.1|9536.4|9526.4|6
1651561040000|2022-05-03 06:57:20|9533.8|9523.8|9525.8|9515.8|9533.8|9523.8|9525.8|9515.8|10
1651561050000|2022-05-03 06:57:30|9526.3|9516.3|9525.3|9515.3|9531.5|9518.6|9525.1|9511.5|9
1651561060000|2022-05-03 06:57:40|9526|9516|9524.4|9514.4|9528.1|9518.1|9524.4|9514.4|6
1651561070000|2022-05-03 06:57:50|9525|9515|9523.4|9513.4|9525|9515|9523.4|9513.4|9
1651561080000|2022-05-03 06:58:00|9522.9|9512.9|9521.8|9511.8|9523.5|9513.5|9521.5|9511.5|9
1651561090000|2022-05-03 06:58:10|9522.6|9512.6|9521.8|9511.8|9522.6|9512.6|9521.8|9511.8|2
1651561100000|2022-05-03 06:58:20|9522.6|9512.6|9524.1|9514.1|9524.1|9514.1|9521.6|9511.6|7
1651561110000|2022-05-03 06:58:30|9524.4|9514.4|9524.9|9514.9|9525.6|9515.6|9524.1|9514.1|5
1651561120000|2022-05-03 06:58:40|9525.1|9515.1|9525.9|9515.9|9525.9|9515.9|9524.9|9514.9|8
1651561130000|2022-05-03 06:58:50|9527.4|9517.4|9530.6|9520.6|9530.6|9520.6|9527.4|9517.4|6
1651561140000|2022-05-03 06:59:00|9530.9|9520.9|9534.8|9524.8|9535.3|9525.3|9530.9|9520.9|11
1651561150000|2022-05-03 06:59:10|9535.3|9525.3|9535.3|9525.3|9536.3|9526.3|9535|9525|4
1651561160000|2022-05-03 06:59:20|9535.9|9525.9|9536.6|9526.6|9536.6|9526.6|9535.8|9525.8|3
1651561170000|2022-05-03 06:59:30|9537.4|9527.4|9537.6|9527.6|9538.1|9528.1|9537|9527|9
1651561180000|2022-05-03 06:59:40|9538.1|9528.1|9538.4|9528.4|9538.4|9528.4|9537.9|9527.9|5
1651561190000|2022-05-03 06:59:50|9538.1|9528.1|9539.4|9529.4|9539.4|9529.4|9537.9|9527.9|5
1651561200000|2022-05-03 07:00:00|9541.5|9531.5|9542.9|9532.9|9550.3|9538.4|9541.5|9527|22
1651561210000|2022-05-03 07:00:10|9542.6|9532.6|9538.5|9528.5|9542.6|9532.6|9535.1|9525.1|10
1651561220000|2022-05-03 07:00:20|9537.1|9527.1|9541.4|9531.4|9541.4|9531.4|9537.1|9527.1|5
1651561230000|2022-05-03 07:00:30|9540.6|9530.6|9539.9|9529.9|9540.6|9530.6|9539.1|9529.1|8
1651561240000|2022-05-03 07:00:40|9539.4|9529.4|9538.9|9528.9|9539.4|9529.4|9538.9|9528.9|5
1651561250000|2022-05-03 07:00:50|9538.6|9528.6|9535.3|9525.3|9538.6|9528.6|9535.3|9525.3|7
1651561260000|2022-05-03 07:01:00|9535.5|9525.5|9536.3|9526.3|9536.3|9526.3|9535|9525|9
1651561270000|2022-05-03 07:01:10|9537.5|9527.5|9537.5|9527.5|9537.5|9527.5|9537.5|9527.5|1
1651561280000|2022-05-03 07:01:20|9538|9528|9538.4|9528.4|9538.4|9528.4|9538|9528|10
1651561290000|2022-05-03 07:01:30|9540|9530|9540.9|9530.9|9541.5|9531.5|9540|9530|8
1651561300000|2022-05-03 07:01:40|9541.1|9531.1|9540.1|9530.1|9542.1|9532.1|9539.9|9529.9|7
1651561310000|2022-05-03 07:01:50|9539.4|9529.4|9538.6|9528.6|9539.4|9529.4|9538.6|9528.6|4
1651561320000|2022-05-03 07:02:00|9538.4|9528.4|9538.4|9528.4|9539.1|9529.1|9538.1|9528.1|8
1651561330000|2022-05-03 07:02:10|9538.1|9528.1|9537.9|9527.9|9538.4|9528.4|9537.9|9527.9|5
1651561340000|2022-05-03 07:02:20|9538.1|9528.1|9538.6|9528.6|9538.9|9528.9|9538.1|9528.1|8
1651561350000|2022-05-03 07:02:30|9538.4|9528.4|9539.4|9529.4|9539.6|9529.6|9538.4|9528.4|7
1651561360000|2022-05-03 07:02:40|9539.1|9529.1|9541.4|9531.4|9541.4|9531.4|9539.1|9529.1|10
1651561370000|2022-05-03 07:02:50|9540.6|9530.6|9541.6|9531.6|9541.6|9531.6|9540.6|9530.6|10
1651561380000|2022-05-03 07:03:00|9541.4|9531.4|9543.9|9533.9|9543.9|9533.9|9541.4|9531.4|12
1651561390000|2022-05-03 07:03:10|9542.6|9532.6|9542.6|9532.6|9542.9|9532.9|9541.9|9531.9|6
1651561400000|2022-05-03 07:03:20|9542.4|9532.4|9542.5|9532.5|9543.9|9533.9|9542.1|9532.1|9
1651561410000|2022-05-03 07:03:30|9542.4|9532.4|9542.4|9532.4|9542.4|9532.4|9541.6|9531.6|5
1651561420000|2022-05-03 07:03:40|9542.1|9532.1|9544.1|9534.1|9544.1|9534.1|9541.9|9531.9|9
1651561430000|2022-05-03 07:03:50|9543.6|9533.6|9543.6|9533.6|9544.1|9534.1|9543.6|9533.6|3
1651561450000|2022-05-03 07:04:10|9544.1|9534.1|9550.6|9540.6|9550.6|9540.6|9544.1|9534.1|6
1651561460000|2022-05-03 07:04:20|9549.9|9539.9|9553.6|9543.6|9553.9|9543.9|9549.9|9539.9|7
1651561470000|2022-05-03 07:04:30|9553.4|9543.4|9553.1|9543.1|9553.6|9543.6|9553.1|9543.1|5
1651561480000|2022-05-03 07:04:40|9553.4|9543.4|9555.6|9545.6|9555.6|9545.6|9553.4|9543.4|3
1651561490000|2022-05-03 07:04:50|9555.1|9545.1|9553.3|9543.3|9555.1|9545.1|9553.3|9543.3|3
1651561500000|2022-05-03 07:05:00|9552.8|9542.8|9549.6|9539.6|9553.9|9543.9|9549.1|9539.1|12
1651561510000|2022-05-03 07:05:10|9552.6|9542.6|9554|9544|9554.9|9544.9|9552.6|9542.6|11
1651561520000|2022-05-03 07:05:20|9553.9|9543.9|9552.9|9542.9|9553.9|9543.9|9552.9|9542.9|2
1651561530000|2022-05-03 07:05:30|9551.6|9541.6|9546.9|9536.9|9551.6|9541.6|9546.9|9536.9|8
1651561540000|2022-05-03 07:05:40|9545.9|9535.9|9545.9|9535.9|9545.9|9535.9|9544.6|9534.6|7
1651561550000|2022-05-03 07:05:50|9546.1|9536.1|9546.4|9536.4|9546.4|9536.4|9546.1|9536.1|2
1651561560000|2022-05-03 07:06:00|9546.1|9536.1|9542.9|9532.9|9546.4|9536.4|9541.6|9531.6|15
1651561570000|2022-05-03 07:06:10|9542.6|9532.6|9543.1|9533.1|9543.1|9533.1|9542.6|9532.6|5
1651561580000|2022-05-03 07:06:20|9542.9|9532.9|9542.9|9532.9|9542.9|9532.9|9542.4|9532.4|6
1651561590000|2022-05-03 07:06:30|9542.6|9532.6|9542.9|9532.9|9542.9|9532.9|9542.6|9532.6|2
1651561600000|2022-05-03 07:06:40|9542.6|9532.6|9541.9|9531.9|9542.6|9532.6|9541.4|9531.4|4
1651561610000|2022-05-03 07:06:50|9541.6|9531.6|9541.4|9531.4|9541.6|9531.6|9540.6|9530.6|8
1651561620000|2022-05-03 07:07:00|9541.1|9531.1|9543.9|9533.9|9544.1|9534.1|9541.1|9531.1|8
1651561630000|2022-05-03 07:07:10|9544.1|9534.1|9542.9|9532.9|9544.6|9534.6|9541.6|9531.6|11
1651561640000|2022-05-03 07:07:20|9542.6|9532.6|9542.6|9532.6|9543.4|9533.4|9541.9|9531.9|13
1651561650000|2022-05-03 07:07:30|9543.4|9533.4|9543.6|9533.6|9543.6|9533.6|9542.6|9532.6|5
1651561660000|2022-05-03 07:07:40|9543.4|9533.4|9542.6|9532.6|9543.4|9533.4|9541.6|9531.6|6
1651561670000|2022-05-03 07:07:50|9542.4|9532.4|9542.6|9532.6|9542.6|9532.6|9541.9|9531.9|9
1651561680000|2022-05-03 07:08:00|9543.1|9533.1|9544.4|9534.4|9545.4|9535.4|9543.1|9533.1|11
1651561690000|2022-05-03 07:08:10|9544.9|9534.9|9549.1|9539.1|9549.1|9539.1|9544.9|9534.9|10
1651561700000|2022-05-03 07:08:20|9548.6|9538.6|9545.1|9535.1|9548.6|9538.6|9545.1|9535.1|6
1651561710000|2022-05-03 07:08:30|9545.6|9535.6|9545.6|9535.6|9545.6|9535.6|9545.6|9535.6|1
1651561720000|2022-05-03 07:08:40|9545.4|9535.4|9546.4|9536.4|9546.4|9536.4|9545.4|9535.4|6
1651561730000|2022-05-03 07:08:50|9546.1|9536.1|9545.9|9535.9|9546.4|9536.4|9545.9|9535.9|6
1651561740000|2022-05-03 07:09:00|9545.6|9535.6|9545.6|9535.6|9546.1|9536.1|9542.4|9532.4|9
1651561750000|2022-05-03 07:09:10|9546.4|9536.4|9548.1|9538.1|9548.1|9538.1|9546.4|9536.4|7
1651561760000|2022-05-03 07:09:20|9547.9|9537.9|9547.4|9537.4|9547.9|9537.9|9547.1|9537.1|6
1651561770000|2022-05-03 07:09:30|9547.6|9537.6|9550.6|9540.6|9550.9|9540.9|9547.6|9537.6|7
1651561780000|2022-05-03 07:09:40|9550.4|9540.4|9549.1|9539.1|9550.4|9540.4|9549.1|9539.1|4
1651561790000|2022-05-03 07:09:50|9548.9|9538.9|9553.6|9543.6|9553.6|9543.6|9548.9|9538.9|11
1651561800000|2022-05-03 07:10:00|9555.5|9545.5|9557.5|9547.5|9557.5|9547.5|9555.5|9545.5|3
1651561810000|2022-05-03 07:10:10|9557.1|9547.1|9557.1|9547.1|9557.1|9547.1|9557.1|9547.1|1
1651561820000|2022-05-03 07:10:20|9556.9|9546.9|9556.1|9546.1|9556.9|9546.9|9555.1|9545.1|5
1651561830000|2022-05-03 07:10:30|9556.3|9546.3|9560.4|9550.4|9560.5|9550.5|9556.3|9546.3|9
1651561840000|2022-05-03 07:10:40|9560.9|9550.9|9566.1|9556.1|9566.1|9556.1|9560.9|9550.9|9
1651561850000|2022-05-03 07:10:50|9566.4|9556.4|9563.9|9553.9|9566.6|9556.6|9562|9552|11
1651561860000|2022-05-03 07:11:00|9563.6|9553.6|9558.1|9548.1|9563.6|9553.6|9558.1|9548.1|10
1651561870000|2022-05-03 07:11:10|9557.9|9547.9|9559.9|9549.9|9559.9|9549.9|9557.3|9547.3|8
1651561880000|2022-05-03 07:11:20|9559.3|9549.3|9558.9|9548.9|9559.3|9549.3|9558.5|9548.5|7
1651561890000|2022-05-03 07:11:30|9558.1|9548.1|9558.1|9548.1|9558.1|9548.1|9558.1|9548.1|1
1651561900000|2022-05-03 07:11:40|9557.6|9547.6|9557.4|9547.4|9557.6|9547.6|9556.9|9546.9|6
1651561910000|2022-05-03 07:11:50|9557.1|9547.1|9554.1|9544.1|9557.1|9547.1|9554.1|9544.1|5
1651561920000|2022-05-03 07:12:00|9554.6|9544.6|9556.9|9546.9|9556.9|9546.9|9554.6|9544.6|9
1651561930000|2022-05-03 07:12:10|9557.1|9547.1|9559.4|9549.4|9559.4|9549.4|9557.1|9547.1|7
1651561940000|2022-05-03 07:12:20|9559.6|9549.6|9561.1|9551.1|9562.1|9552.1|9559.6|9549.6|6
1651561950000|2022-05-03 07:12:30|9560.9|9550.9|9559.9|9549.9|9560.9|9550.9|9559.4|9549.4|5
1651561960000|2022-05-03 07:12:40|9560.4|9550.4|9560.9|9550.9|9561.1|9551.1|9560.4|9550.4|5
1651561970000|2022-05-03 07:12:50|9560.6|9550.6|9559.4|9549.4|9560.6|9550.6|9559.4|9549.4|4
1651561980000|2022-05-03 07:13:00|9558.9|9548.9|9557.9|9547.9|9559.4|9549.4|9556.1|9546.1|11
1651561990000|2022-05-03 07:13:10|9558.1|9548.1|9561.9|9551.9|9563.1|9553.1|9558.1|9548.1|9
1651562000000|2022-05-03 07:13:20|9560.6|9550.6|9560.1|9550.1|9561.1|9551.1|9560.1|9550.1|6
1651562010000|2022-05-03 07:13:30|9561.1|9551.1|9557.9|9547.9|9561.1|9551.1|9557.1|9547.1|14
1651562020000|2022-05-03 07:13:40|9558.4|9548.4|9558.9|9548.9|9560.1|9550.1|9557.4|9547.4|7
1651562030000|2022-05-03 07:13:50|9559.1|9549.1|9559.9|9549.9|9559.9|9549.9|9559.1|9549.1|5
1651562040000|2022-05-03 07:14:00|9560.4|9550.4|9561.9|9551.9|9561.9|9551.9|9560.4|9550.4|7
1651562050000|2022-05-03 07:14:10|9561.1|9551.1|9561.6|9551.6|9561.6|9551.6|9559.9|9549.9|14
1651562060000|2022-05-03 07:14:20|9560.9|9550.9|9561.1|9551.1|9561.1|9551.1|9560.1|9550.1|8
1651562070000|2022-05-03 07:14:30|9560.9|9550.9|9560.9|9550.9|9561.1|9551.1|9560.6|9550.6|7
1651562080000|2022-05-03 07:14:40|9560.6|9550.6|9565.4|9555.4|9565.4|9555.4|9559.6|9549.6|10
1651562090000|2022-05-03 07:14:50|9565.6|9555.6|9565.9|9555.9|9565.9|9555.9|9565.4|9555.4|7
1651562100000|2022-05-03 07:15:00|9565.6|9555.6|9564.4|9554.4|9565.9|9555.9|9562.6|9552.6|12
1651562110000|2022-05-03 07:15:10|9564.1|9554.1|9562.9|9552.9|9564.1|9554.1|9562.6|9552.6|3
1651562120000|2022-05-03 07:15:20|9563.1|9553.1|9563.6|9553.6|9563.6|9553.6|9562.9|9552.9|3
1651562130000|2022-05-03 07:15:30|9563.4|9553.4|9563.1|9553.1|9563.4|9553.4|9563.1|9553.1|2
1651562140000|2022-05-03 07:15:40|9563.4|9553.4|9563.6|9553.6|9563.9|9553.9|9562.9|9552.9|9
1651562150000|2022-05-03 07:15:50|9563.1|9553.1|9563.1|9553.1|9563.1|9553.1|9563.1|9553.1|1
1651562160000|2022-05-03 07:16:00|9562.9|9552.9|9566.6|9556.6|9566.9|9556.9|9562.9|9552.9|8
1651562170000|2022-05-03 07:16:10|9566.9|9556.9|9567.1|9557.1|9567.1|9557.1|9566.9|9556.9|2
1651562180000|2022-05-03 07:16:20|9568.4|9558.4|9569.1|9559.1|9574.9|9559.6|9568.4|9554.8|7
1651562190000|2022-05-03 07:16:30|9568.6|9558.6|9569.1|9559.1|9569.1|9559.1|9568.6|9558.6|3
1651562200000|2022-05-03 07:16:40|9568.9|9558.9|9572.1|9562.1|9572.4|9562.4|9567.4|9557.4|10
1651562210000|2022-05-03 07:16:50|9572.4|9562.4|9572.1|9562.1|9573.1|9563.1|9572.1|9562.1|7
1651562220000|2022-05-03 07:17:00|9571.6|9561.6|9578.8|9568.8|9579.9|9569.9|9571.6|9561.6|13
1651562230000|2022-05-03 07:17:10|9578.9|9568.9|9585.9|9575.9|9585.9|9575.9|9578.9|9568.9|14
1651562240000|2022-05-03 07:17:20|9585.6|9575.6|9584.1|9574.1|9585.6|9575.6|9584.1|9574.1|2
1651562250000|2022-05-03 07:17:30|9584.4|9574.4|9585.1|9575.1|9585.1|9575.1|9584.4|9574.4|4
1651562260000|2022-05-03 07:17:40|9584.9|9574.9|9585.4|9575.4|9585.6|9575.6|9584.9|9574.9|3
1651562270000|2022-05-03 07:17:50|9585.6|9575.6|9581.6|9571.6|9585.6|9575.6|9581.6|9571.6|10
1651562280000|2022-05-03 07:18:00|9581.1|9571.1|9582.9|9572.9|9582.9|9572.9|9581.1|9571.1|5
1651562290000|2022-05-03 07:18:10|9583.1|9573.1|9583.6|9573.6|9583.6|9573.6|9583.1|9573.1|3
1651562300000|2022-05-03 07:18:20|9584.4|9574.4|9584.4|9574.4|9584.9|9574.9|9583.6|9573.6|7
1651562310000|2022-05-03 07:18:30|9583.9|9573.9|9584.1|9574.1|9584.4|9574.4|9583.9|9573.9|4
1651562320000|2022-05-03 07:18:40|9584.4|9574.4|9591.4|9581.4|9591.4|9581.4|9584.4|9574.4|5
1651562330000|2022-05-03 07:18:50|9590.1|9580.1|9589.8|9579.8|9591.5|9581.5|9589.8|9579.8|10
1651562340000|2022-05-03 07:19:00|9589.5|9579.5|9592.6|9582.6|9592.9|9582.9|9589.5|9579.5|8
1651562350000|2022-05-03 07:19:10|9594.6|9584.6|9593.9|9583.9|9595.3|9585.3|9593.6|9583.6|14
1651562360000|2022-05-03 07:19:20|9594.4|9584.4|9605.8|9595.8|9605.8|9595.8|9594.1|9584.1|17
1651562370000|2022-05-03 07:19:30|9606.9|9596.9|9612.4|9602.4|9612.9|9602.9|9606.9|9596.9|13
1651562380000|2022-05-03 07:19:40|9613.9|9603.9|9609.4|9599.4|9613.9|9603.9|9609.3|9599.3|14
1651562390000|2022-05-03 07:19:50|9609.5|9599.5|9608.8|9598.8|9610.6|9600.6|9608.8|9598.8|7
1651562400000|2022-05-03 07:20:00|9609|9599|9606.5|9596.5|9609.4|9599.4|9606|9596|11
1651562410000|2022-05-03 07:20:10|9606.3|9596.3|9605.9|9595.9|9609|9599|9604.8|9594.8|16
1651562420000|2022-05-03 07:20:20|9604.9|9594.9|9603.9|9593.9|9606.1|9596.1|9603.1|9593.1|11
1651562430000|2022-05-03 07:20:30|9604.1|9594.1|9608.8|9598.8|9608.8|9598.8|9604.1|9594.1|8
1651562440000|2022-05-03 07:20:40|9609.6|9599.6|9604|9594|9609.8|9599.6|9604|9589.8|12
1651562450000|2022-05-03 07:20:50|9603.9|9593.9|9602.8|9592.8|9603.9|9593.9|9602.5|9592.5|6
1651562460000|2022-05-03 07:21:00|9602|9592|9601.4|9591.4|9602|9592|9600.9|9590.9|6
1651562470000|2022-05-03 07:21:10|9604|9594|9605.8|9595.8|9605.9|9595.9|9603.6|9593.6|9
1651562480000|2022-05-03 07:21:20|9606.6|9596.6|9605.3|9595.3|9606.6|9596.6|9604|9594|8
1651562490000|2022-05-03 07:21:30|9605.1|9595.1|9605.5|9595.5|9608.5|9598.5|9605.1|9595.1|10
1651562500000|2022-05-03 07:21:40|9605.3|9595.3|9603.9|9593.9|9605.3|9595.3|9603.8|9593.8|3
1651562510000|2022-05-03 07:21:50|9603.6|9593.6|9599.4|9589.4|9603.6|9593.6|9599.4|9589.4|5
1651562520000|2022-05-03 07:22:00|9599.5|9589.5|9597.1|9587.1|9603.1|9589.5|9597|9583.1|9
1651562530000|2022-05-03 07:22:10|9596.9|9586.9|9593.1|9583.1|9596.9|9586.9|9593.1|9583.1|5
1651562540000|2022-05-03 07:22:20|9593.5|9583.5|9596.1|9586.1|9596.1|9586.1|9593.5|9583.5|2
1651562550000|2022-05-03 07:22:30|9596|9586|9592.9|9582.9|9596|9586|9592.9|9582.9|5
1651562560000|2022-05-03 07:22:40|9592.8|9582.8|9592.1|9582.1|9592.8|9582.8|9592.1|9582.1|3
1651562570000|2022-05-03 07:22:50|9592.3|9582.3|9594.6|9584.6|9594.6|9584.6|9592.3|9582.3|5
1651562580000|2022-05-03 07:23:00|9594.8|9584.8|9597.5|9587.5|9597.5|9587.5|9593.5|9583.5|8
1651562590000|2022-05-03 07:23:10|9597.6|9587.6|9599.1|9589.1|9599.6|9589.6|9597.6|9587.6|10
1651562600000|2022-05-03 07:23:20|9599.4|9589.4|9601.1|9591.1|9601.1|9591.1|9599.4|9589.4|3
1651562610000|2022-05-03 07:23:30|9600.9|9590.9|9601.1|9591.1|9601.1|9591.1|9600.9|9590.9|6
1651562620000|2022-05-03 07:23:40|9600.9|9590.9|9597.1|9587.1|9600.9|9590.9|9596.4|9586.4|8
1651562630000|2022-05-03 07:23:50|9597.4|9587.4|9595.4|9585.4|9597.9|9587.9|9594.9|9584.9|11
1651562640000|2022-05-03 07:24:00|9595.6|9585.6|9597.1|9587.1|9597.4|9587.4|9595.6|9585.6|7
1651562650000|2022-05-03 07:24:10|9596.9|9586.9|9598.6|9588.6|9598.6|9588.6|9595.9|9585.9|13
1651562670000|2022-05-03 07:24:30|9598.4|9588.4|9598.4|9588.4|9598.6|9588.6|9598.1|9588.1|5
1651562680000|2022-05-03 07:24:40|9598.6|9588.6|9598.6|9588.6|9598.6|9588.6|9598.6|9588.6|1
1651562690000|2022-05-03 07:24:50|9598.4|9588.4|9595.9|9585.9|9598.4|9588.4|9595.9|9585.9|4
1651562700000|2022-05-03 07:25:00|9596.1|9586.1|9603.6|9593.6|9603.6|9593.6|9595.9|9585.9|14
1651562710000|2022-05-03 07:25:10|9603.4|9593.4|9601.4|9591.4|9603.4|9593.4|9601.1|9591.1|3
1651562720000|2022-05-03 07:25:20|9602.6|9592.6|9602.9|9592.9|9602.9|9592.9|9602.6|9592.6|2
1651562730000|2022-05-03 07:25:30|9602.6|9592.6|9601.9|9591.9|9603.1|9593.1|9601.4|9591.4|5
1651562740000|2022-05-03 07:25:40|9601.6|9591.6|9603.4|9593.4|9603.4|9593.4|9600.9|9590.9|8
1651562750000|2022-05-03 07:25:50|9603.6|9593.6|9599.8|9589.8|9605.1|9595.1|9599.8|9589.8|4
1651562760000|2022-05-03 07:26:00|9599.5|9589.5|9599.1|9589.1|9599.6|9589.6|9599.1|9589.1|6
1651562770000|2022-05-03 07:26:10|9599.4|9589.4|9599.9|9589.9|9599.9|9589.9|9599.4|9589.4|4
1651562780000|2022-05-03 07:26:20|9600.1|9590.1|9604.6|9594.6|9605.6|9595.6|9600.1|9590.1|7
1651562790000|2022-05-03 07:26:30|9604.4|9594.4|9608.9|9598.9|9608.9|9598.9|9604.4|9594.4|14
1651562800000|2022-05-03 07:26:40|9609.6|9599.6|9610.6|9600.6|9610.6|9600.6|9606.6|9596.6|9
1651562810000|2022-05-03 07:26:50|9611.1|9601.1|9610.9|9600.9|9611.1|9601.1|9610.9|9600.9|2
1651562820000|2022-05-03 07:27:00|9611.1|9601.1|9612.1|9602.1|9613.1|9603.1|9611.1|9601.1|10
1651562830000|2022-05-03 07:27:10|9613.1|9603.1|9608.6|9598.6|9613.1|9603.1|9608.6|9598.6|5
1651562840000|2022-05-03 07:27:20|9608.9|9598.9|9610.6|9600.6|9610.6|9600.6|9608.9|9598.9|5
1651562850000|2022-05-03 07:27:30|9610.9|9600.9|9610.9|9600.9|9610.9|9600.9|9610.6|9600.6|3
1651562860000|2022-05-03 07:27:40|9610.4|9600.4|9609.4|9599.4|9610.4|9600.4|9609.4|9599.4|5
1651562870000|2022-05-03 07:27:50|9609.6|9599.6|9613.1|9603.1|9613.1|9603.1|9609.6|9599.6|8
1651562880000|2022-05-03 07:28:00|9612.9|9602.9|9612.9|9602.9|9613.1|9603.1|9612.9|9602.9|3
1651562890000|2022-05-03 07:28:10|9613.1|9603.1|9615.6|9605.6|9615.6|9605.6|9613.1|9603.1|4
1651562900000|2022-05-03 07:28:20|9615.9|9605.9|9617.9|9607.9|9617.9|9607.9|9615.9|9605.9|7
1651562910000|2022-05-03 07:28:30|9616.9|9606.9|9612.9|9602.9|9616.9|9606.9|9612.9|9602.9|8
1651562920000|2022-05-03 07:28:40|9612.6|9602.6|9612.6|9602.6|9613.1|9603.1|9612.4|9602.4|9
1651562930000|2022-05-03 07:28:50|9612.4|9602.4|9609.6|9599.6|9612.4|9602.4|9609.6|9599.6|7
1651562940000|2022-05-03 07:29:00|9608.4|9598.4|9604.6|9594.6|9608.6|9598.6|9604.6|9594.6|13
1651562950000|2022-05-03 07:29:10|9604.5|9594.5|9603.6|9593.6|9604.8|9594.8|9603.6|9593.6|8
1651562960000|2022-05-03 07:29:20|9603.4|9593.4|9607.4|9597.4|9607.4|9597.4|9603.4|9593.4|6
1651562970000|2022-05-03 07:29:30|9607.6|9597.6|9609.6|9599.6|9609.6|9599.6|9607.6|9597.6|5
1651562980000|2022-05-03 07:29:40|9612.1|9602.1|9610.1|9600.1|9612.6|9602.6|9609.9|9599.9|6
1651562990000|2022-05-03 07:29:50|9610.9|9600.9|9611.4|9601.4|9612.1|9602.1|9610.9|9600.9|5
1651563000000|2022-05-03 07:30:00|9611.9|9601.9|9611.9|9601.9|9614.6|9604.6|9611.9|9601.9|8
1651563010000|2022-05-03 07:30:10|9612.1|9602.1|9612.1|9602.1|9612.4|9602.4|9611.6|9601.6|6
1651563020000|2022-05-03 07:30:20|9612.9|9602.9|9615.4|9605.4|9615.4|9605.4|9612.6|9602.6|7
1651563030000|2022-05-03 07:30:30|9615.1|9605.1|9614.4|9604.4|9615.1|9605.1|9613.1|9603.1|8
1651563040000|2022-05-03 07:30:40|9614.1|9604.1|9610.6|9600.6|9614.1|9604.1|9610.6|9600.6|8
1651563050000|2022-05-03 07:30:50|9610.4|9600.4|9609.4|9599.4|9610.4|9600.4|9609.3|9599.3|6
1651563060000|2022-05-03 07:31:00|9609.6|9599.6|9612.9|9602.9|9612.9|9602.9|9609.6|9599.6|11
1651563070000|2022-05-03 07:31:10|9613.6|9603.6|9613.9|9603.9|9613.9|9603.9|9613.4|9603.4|4
1651563080000|2022-05-03 07:31:20|9613.6|9603.6|9616.1|9606.1|9616.1|9606.1|9613.4|9603.4|6
1651563090000|2022-05-03 07:31:30|9616.4|9606.4|9615.9|9605.9|9616.9|9606.9|9615.1|9605.1|6
1651563100000|2022-05-03 07:31:40|9614.9|9604.9|9612.4|9602.4|9614.9|9604.9|9612.4|9602.4|5
1651563110000|2022-05-03 07:31:50|9612.1|9602.1|9611.4|9601.4|9612.1|9602.1|9611.4|9601.4|2
1651563120000|2022-05-03 07:32:00|9611.6|9601.6|9615.6|9605.6|9615.6|9605.6|9611.4|9601.4|7
1651563130000|2022-05-03 07:32:10|9615.4|9605.4|9616.4|9606.4|9617.6|9607.6|9615.4|9605.4|9
1651563140000|2022-05-03 07:32:20|9616.1|9606.1|9613.6|9603.6|9616.1|9606.1|9612.9|9602.9|5
1651563150000|2022-05-03 07:32:30|9613.9|9603.9|9614.9|9604.9|9615.9|9605.9|9613.9|9603.9|6
1651563160000|2022-05-03 07:32:40|9614.4|9604.4|9615.1|9605.1|9615.1|9605.1|9614.4|9604.4|4
1651563180000|2022-05-03 07:33:00|9615.4|9605.4|9615.1|9605.1|9615.4|9605.4|9615.1|9605.1|2
1651563190000|2022-05-03 07:33:10|9613.8|9603.8|9612.6|9602.6|9613.8|9603.8|9612.6|9602.6|2
1651563200000|2022-05-03 07:33:20|9612.9|9602.9|9614.9|9604.9|9614.9|9604.9|9612.9|9602.9|5
1651563210000|2022-05-03 07:33:30|9615.1|9605.1|9614.6|9604.6|9615.1|9605.1|9614.6|9604.6|3
1651563220000|2022-05-03 07:33:40|9613.1|9603.1|9612.9|9602.9|9613.1|9603.1|9612.9|9602.9|2
1651563230000|2022-05-03 07:33:50|9612.6|9602.6|9613.1|9603.1|9613.1|9603.1|9611.1|9601.1|7
1651563240000|2022-05-03 07:34:00|9612.9|9602.9|9612.4|9602.4|9612.9|9602.9|9612.1|9602.1|7
1651563250000|2022-05-03 07:34:10|9612.6|9602.6|9612.6|9602.6|9612.6|9602.6|9612.6|9602.6|1
1651563290000|2022-05-03 07:34:50|9612.4|9602.4|9611.9|9601.9|9612.4|9602.4|9611.1|9601.1|8
1651563300000|2022-05-03 07:35:00|9611.6|9601.6|9612.1|9602.1|9612.1|9602.1|9610.4|9600.4|14
1651563310000|2022-05-03 07:35:10|9612.4|9602.4|9620.4|9610.4|9620.4|9610.4|9612.4|9602.4|11
1651563320000|2022-05-03 07:35:20|9619.9|9609.9|9619.6|9609.6|9621.1|9611.1|9619.6|9609.6|11
1651563330000|2022-05-03 07:35:30|9620.9|9610.9|9616.6|9606.6|9620.9|9610.9|9616.6|9606.6|7
1651563340000|2022-05-03 07:35:40|9616.4|9606.4|9615.9|9605.9|9616.4|9606.4|9613.1|9603.1|7
1651563350000|2022-05-03 07:35:50|9615.6|9605.6|9611.4|9601.4|9615.6|9605.6|9611.4|9601.4|6
1651563360000|2022-05-03 07:36:00|9611.6|9601.6|9613.1|9603.1|9613.1|9603.1|9611.6|9601.6|7
1651563370000|2022-05-03 07:36:10|9613.4|9603.4|9616.1|9606.1|9616.1|9606.1|9613.4|9603.4|12
1651563380000|2022-05-03 07:36:20|9615.9|9605.9|9614.6|9604.6|9615.9|9605.9|9614.5|9604.5|3
1651563390000|2022-05-03 07:36:30|9614.4|9604.4|9614.4|9604.4|9614.4|9604.4|9614.4|9604.4|1
1651563400000|2022-05-03 07:36:40|9613.9|9603.9|9614.9|9604.9|9614.9|9604.9|9613.1|9603.1|5
1651563410000|2022-05-03 07:36:50|9616.1|9606.1|9615.9|9605.9|9616.1|9606.1|9615.9|9605.9|2
1651563420000|2022-05-03 07:37:00|9616.1|9606.1|9613.4|9603.4|9616.1|9606.1|9612.9|9602.9|10
1651563430000|2022-05-03 07:37:10|9612.6|9602.6|9611.6|9601.6|9612.6|9602.6|9611.6|9601.6|3
1651563450000|2022-05-03 07:37:30|9611.9|9601.9|9615.4|9605.4|9615.4|9605.4|9611.9|9601.9|2
1651563460000|2022-05-03 07:37:40|9615.1|9605.1|9613.6|9603.6|9615.1|9605.1|9612.4|9602.4|7
1651563470000|2022-05-03 07:37:50|9613.4|9603.4|9611.6|9601.6|9613.4|9603.4|9611.6|9601.6|9
1651563480000|2022-05-03 07:38:00|9611.9|9601.9|9611.6|9601.6|9612.1|9602.1|9611.6|9601.6|4
1651563490000|2022-05-03 07:38:10|9611.4|9601.4|9611.4|9601.4|9611.6|9601.6|9610.3|9600.3|7
1651563500000|2022-05-03 07:38:20|9611.1|9601.1|9610.6|9600.6|9611.1|9601.1|9610.6|9600.6|2
1651563510000|2022-05-03 07:38:30|9610.9|9600.9|9610.4|9600.4|9610.9|9600.9|9610.4|9600.4|2
1651563520000|2022-05-03 07:38:40|9609.6|9599.6|9606.9|9596.9|9610.4|9600.4|9606.9|9596.9|8
1651563530000|2022-05-03 07:38:50|9606.6|9596.6|9605.1|9595.1|9606.6|9596.6|9605.1|9595.1|4
1651563540000|2022-05-03 07:39:00|9605.6|9595.6|9610.6|9600.6|9610.6|9600.6|9605.6|9595.6|6
1651563550000|2022-05-03 07:39:10|9610.4|9600.4|9608.9|9598.9|9610.4|9600.4|9608.6|9598.6|4
1651563560000|2022-05-03 07:39:20|9609.1|9599.1|9611.4|9601.4|9611.4|9601.4|9609.1|9599.1|3
1651563570000|2022-05-03 07:39:30|9611.6|9601.6|9611.4|9601.4|9612.6|9602.6|9611.4|9601.4|5
1651563580000|2022-05-03 07:39:40|9611.1|9601.1|9609.9|9599.9|9611.1|9601.1|9609.9|9599.9|3
1651563590000|2022-05-03 07:39:50|9609.6|9599.6|9608.6|9598.6|9609.6|9599.6|9608.1|9598.1|6
1651563600000|2022-05-03 07:40:00|9608.4|9598.4|9608.4|9598.4|9608.6|9598.6|9607.6|9597.6|7
1651563610000|2022-05-03 07:40:10|9608.1|9598.1|9606.1|9596.1|9608.1|9598.1|9606.1|9596.1|2
1651563620000|2022-05-03 07:40:20|9605.6|9595.6|9604.4|9594.4|9605.6|9595.6|9603.6|9593.6|5
1651563630000|2022-05-03 07:40:30|9603.9|9593.9|9601.9|9591.9|9606.1|9596.1|9601.6|9591.6|7
1651563640000|2022-05-03 07:40:40|9601.6|9591.6|9601.6|9591.6|9602.1|9592.1|9601.6|9591.6|4
1651563650000|2022-05-03 07:40:50|9601.4|9591.4|9601.1|9591.1|9601.4|9591.4|9601.1|9591.1|2
1651563660000|2022-05-03 07:41:00|9601.4|9591.4|9606.4|9596.4|9606.4|9596.4|9601.4|9591.4|15
1651563670000|2022-05-03 07:41:10|9606.1|9596.1|9603.4|9593.4|9606.1|9596.1|9602.6|9592.6|8
1651563680000|2022-05-03 07:41:20|9603.6|9593.6|9604.6|9594.6|9604.6|9594.6|9603.4|9593.4|6
1651563690000|2022-05-03 07:41:30|9604.9|9594.9|9604.6|9594.6|9604.9|9594.9|9603.9|9593.9|7
1651563700000|2022-05-03 07:41:40|9603.6|9593.6|9603.9|9593.9|9604.9|9594.9|9603.6|9593.6|6
1651563710000|2022-05-03 07:41:50|9603.6|9593.6|9602.4|9592.4|9603.6|9593.6|9601.6|9591.6|7
1651563720000|2022-05-03 07:42:00|9602.6|9592.6|9605.4|9595.4|9605.4|9595.4|9602.6|9592.6|5
1651563730000|2022-05-03 07:42:10|9606.1|9596.1|9606.9|9596.9|9606.9|9596.9|9606.1|9596.1|5
1651563740000|2022-05-03 07:42:20|9607.1|9597.1|9603.4|9593.4|9607.1|9597.1|9603.1|9593.1|5
1651563750000|2022-05-03 07:42:30|9603.1|9593.1|9602.6|9592.6|9603.4|9593.4|9602.4|9592.4|8
1651563760000|2022-05-03 07:42:40|9602.4|9592.4|9602.9|9592.9|9603.1|9593.1|9602.4|9592.4|7
1651563770000|2022-05-03 07:42:50|9601.1|9591.1|9594.9|9584.9|9601.1|9591.1|9594.9|9584.9|8
1651563780000|2022-05-03 07:43:00|9594.4|9584.4|9587.6|9577.6|9594.4|9584.4|9587.6|9577.6|9
1651563790000|2022-05-03 07:43:10|9588.6|9578.6|9587.4|9577.4|9588.9|9578.9|9587.4|9577.4|9
1651563800000|2022-05-03 07:43:20|9587.9|9577.9|9587.1|9577.1|9587.9|9577.9|9586.6|9576.6|9
1651563810000|2022-05-03 07:43:30|9587.4|9577.4|9587.9|9577.9|9587.9|9577.9|9586.9|9576.9|5
1651563820000|2022-05-03 07:43:40|9588.1|9578.1|9588.6|9578.6|9588.6|9578.6|9588.1|9578.1|2
1651563830000|2022-05-03 07:43:50|9588.4|9578.4|9586.6|9576.6|9588.4|9578.4|9586.4|9576.4|8
1651563840000|2022-05-03 07:44:00|9586.4|9576.4|9585.4|9575.4|9586.4|9576.4|9584.1|9574.1|5
1651563850000|2022-05-03 07:44:10|9585.1|9575.1|9587.1|9577.1|9587.1|9577.1|9585.1|9575.1|2
1651563860000|2022-05-03 07:44:20|9586.4|9576.4|9583.9|9573.9|9587.1|9577.1|9583.4|9573.4|9
1651563870000|2022-05-03 07:44:30|9583.4|9573.4|9573.4|9563.4|9583.6|9573.6|9573.4|9563.4|11
1651563880000|2022-05-03 07:44:40|9573.6|9563.6|9579.9|9569.9|9579.9|9569.9|9572.9|9562.9|12
1651563890000|2022-05-03 07:44:50|9580.1|9570.1|9579.4|9569.4|9580.1|9570.1|9577.9|9567.9|12
1651563900000|2022-05-03 07:45:00|9579.1|9569.1|9577.9|9567.9|9579.1|9569.1|9577.1|9567.1|9
1651563920000|2022-05-03 07:45:20|9577.6|9567.6|9574|9564|9577.6|9567.6|9574|9564|5
1651563930000|2022-05-03 07:45:30|9573.1|9563.1|9569.9|9559.9|9573.1|9563.1|9569.4|9559.4|11
1651563940000|2022-05-03 07:45:40|9570.4|9560.4|9568.9|9558.9|9570.4|9560.4|9568.9|9558.9|5
1651563950000|2022-05-03 07:45:50|9568.6|9558.6|9566.9|9556.9|9569.1|9559.1|9566.9|9556.9|10
1651563960000|2022-05-03 07:46:00|9569.4|9559.4|9569.9|9559.9|9569.9|9559.9|9567.4|9557.4|9
1651563970000|2022-05-03 07:46:10|9570.6|9560.6|9571.9|9561.9|9571.9|9561.9|9570.6|9560.6|10
1651563980000|2022-05-03 07:46:20|9571.4|9561.4|9570.9|9560.9|9571.4|9561.4|9570.6|9560.6|4
1651563990000|2022-05-03 07:46:30|9571.6|9561.6|9572.6|9562.6|9572.6|9562.6|9571.6|9561.6|6
1651564000000|2022-05-03 07:46:40|9572.9|9562.9|9574.1|9564.1|9575.1|9565.1|9572.9|9562.9|5
1651564010000|2022-05-03 07:46:50|9574.4|9564.4|9578.6|9568.6|9578.6|9568.6|9574.4|9564.4|7
1651564020000|2022-05-03 07:47:00|9578.4|9568.4|9572.4|9562.4|9580.1|9570.1|9572.4|9562.4|9
1651564030000|2022-05-03 07:47:10|9572.9|9562.9|9574.1|9564.1|9574.1|9564.1|9572.9|9562.9|3
1651564040000|2022-05-03 07:47:20|9574.4|9564.4|9574.4|9564.4|9574.6|9564.6|9574.1|9564.1|11
1651564050000|2022-05-03 07:47:30|9574.1|9564.1|9572.6|9562.6|9574.1|9564.1|9572.6|9562.6|5
1651564060000|2022-05-03 07:47:40|9572.1|9562.1|9567.9|9557.9|9572.1|9562.1|9567.9|9557.9|16
1651564070000|2022-05-03 07:47:50|9568.6|9558.6|9567.9|9557.9|9570.6|9560.6|9567.9|9557.9|11
1651564080000|2022-05-03 07:48:00|9567.6|9557.6|9566.4|9556.4|9567.6|9557.6|9565.9|9555.9|12
1651564090000|2022-05-03 07:48:10|9566.6|9556.6|9563.9|9553.9|9566.6|9556.6|9563.9|9553.9|5
1651564100000|2022-05-03 07:48:20|9564.1|9554.1|9562.4|9552.4|9564.1|9554.1|9561.6|9551.6|12
1651564110000|2022-05-03 07:48:30|9562.1|9552.1|9560.6|9550.6|9562.1|9552.1|9559.4|9549.4|9
1651564120000|2022-05-03 07:48:40|9560.9|9550.9|9561.1|9551.1|9561.9|9551.9|9560.6|9550.6|6
1651564130000|2022-05-03 07:48:50|9561.4|9551.4|9561.6|9551.6|9562.6|9552.6|9561.4|9551.4|8
1651564140000|2022-05-03 07:49:00|9561.4|9551.4|9558.6|9548.6|9561.4|9551.4|9558.6|9548.6|6
1651564150000|2022-05-03 07:49:10|9558.4|9548.4|9558.6|9548.6|9558.9|9548.9|9558.4|9548.4|8
1651564160000|2022-05-03 07:49:20|9558.4|9548.4|9558.1|9548.1|9558.4|9548.4|9558.1|9548.1|2
1651564170000|2022-05-03 07:49:30|9557.9|9547.9|9558.1|9548.1|9558.1|9548.1|9557.9|9547.9|2
1651564180000|2022-05-03 07:49:40|9559.4|9549.4|9558.4|9548.4|9560.6|9550.6|9557.9|9547.9|12
1651564190000|2022-05-03 07:49:50|9558.6|9548.6|9558.9|9548.9|9558.9|9548.9|9558.6|9548.6|2
1651564200000|2022-05-03 07:50:00|9558.6|9548.6|9560.1|9550.1|9560.1|9550.1|9558.6|9548.6|6
1651564210000|2022-05-03 07:50:10|9560.4|9550.4|9558.9|9548.9|9562.1|9552.1|9558.4|9548.4|11
1651564220000|2022-05-03 07:50:20|9559.1|9549.1|9559.6|9549.6|9559.6|9549.6|9558.9|9548.9|7
1651564230000|2022-05-03 07:50:30|9559.9|9549.9|9559.6|9549.6|9559.9|9549.9|9559.4|9549.4|4
1651564240000|2022-05-03 07:50:40|9558.9|9548.9|9559.6|9549.6|9561.6|9551.6|9558.4|9548.4|9
1651564250000|2022-05-03 07:50:50|9559.9|9549.9|9561.6|9551.6|9561.6|9551.6|9559.9|9549.9|2
1651564260000|2022-05-03 07:51:00|9562.6|9552.6|9565.6|9555.6|9565.6|9555.6|9562.6|9552.6|9
1651564270000|2022-05-03 07:51:10|9565.9|9555.9|9568.9|9558.9|9569.1|9559.1|9565.9|9555.9|6
1651564280000|2022-05-03 07:51:20|9569.1|9559.1|9569.1|9559.1|9569.4|9559.4|9569.1|9559.1|3
1651564290000|2022-05-03 07:51:30|9569.4|9559.4|9572.4|9562.4|9572.4|9562.4|9569.4|9559.4|8
1651564300000|2022-05-03 07:51:40|9572.9|9562.9|9575.6|9565.6|9575.6|9565.6|9572.9|9562.9|7
1651564310000|2022-05-03 07:51:50|9575.9|9565.9|9576.1|9566.1|9576.1|9566.1|9575.9|9565.9|2
1651564320000|2022-05-03 07:52:00|9576.4|9566.4|9576.9|9566.9|9578.4|9568.4|9574.9|9564.9|14
1651564330000|2022-05-03 07:52:10|9577.1|9567.1|9577.4|9567.4|9577.4|9567.4|9577.1|9567.1|4
1651564340000|2022-05-03 07:52:20|9577.1|9567.1|9578.9|9568.9|9579.1|9569.1|9576.9|9566.9|11
1651564350000|2022-05-03 07:52:30|9578.6|9568.6|9582|9572|9582|9572|9578.4|9568.4|7
1651564360000|2022-05-03 07:52:40|9582.9|9572.9|9580.6|9570.6|9583.4|9573.4|9580.6|9570.6|12
1651564370000|2022-05-03 07:52:50|9580.4|9570.4|9580.4|9570.4|9580.4|9570.4|9580.1|9570.1|3
1651564380000|2022-05-03 07:53:00|9580.6|9570.6|9578.6|9568.6|9582.1|9572.1|9578.6|9568.6|7
1651564390000|2022-05-03 07:53:10|9578.4|9568.4|9574.6|9564.6|9578.4|9568.4|9574.6|9564.6|6
1651564400000|2022-05-03 07:53:20|9574.9|9564.9|9575.1|9565.1|9575.1|9565.1|9574.9|9564.9|2
1651564410000|2022-05-03 07:53:30|9575.4|9565.4|9575.1|9565.1|9575.4|9565.4|9574.6|9564.6|5
1651564420000|2022-05-03 07:53:40|9574.9|9564.9|9574.6|9564.6|9574.9|9564.9|9574.6|9564.6|2
1651564440000|2022-05-03 07:54:00|9574.9|9564.9|9573.6|9563.6|9574.9|9564.9|9573.4|9563.4|5
1651564460000|2022-05-03 07:54:20|9573.4|9563.4|9570.6|9560.6|9573.4|9563.4|9570.6|9560.6|6
1651564470000|2022-05-03 07:54:30|9569.1|9559.1|9569.1|9559.1|9569.4|9559.4|9568.9|9558.9|5
1651564480000|2022-05-03 07:54:40|9568.4|9558.4|9565.9|9555.9|9568.4|9558.4|9565.8|9555.8|4
1651564490000|2022-05-03 07:54:50|9565.6|9555.6|9564.9|9554.9|9565.6|9555.6|9564.9|9554.9|2
1651564500000|2022-05-03 07:55:00|9563.9|9553.9|9565.6|9555.6|9568.4|9558.4|9563.9|9553.9|13
1651564510000|2022-05-03 07:55:10|9565.9|9555.9|9566.6|9556.6|9566.6|9556.6|9565.9|9555.9|3
1651564520000|2022-05-03 07:55:20|9566.9|9556.9|9567.4|9557.4|9567.4|9557.4|9566.9|9556.9|2
1651564530000|2022-05-03 07:55:30|9567.9|9557.9|9570.4|9560.4|9571.9|9561.9|9567.9|9557.9|8
1651564540000|2022-05-03 07:55:40|9570.6|9560.6|9571.1|9561.1|9571.6|9561.6|9570.6|9560.6|10
1651564550000|2022-05-03 07:55:50|9570.9|9560.9|9570.4|9560.4|9570.9|9560.9|9570.4|9560.4|5
1651564560000|2022-05-03 07:56:00|9570.6|9560.6|9572.4|9552.4|9572.6|9562.4|9570.6|9552.3|7
1651564570000|2022-05-03 07:56:10|9572.5|9552.5|9565.1|9555.1|9572.5|9557.1|9565.1|9552.5|5
1651564580000|2022-05-03 07:56:20|9565.6|9555.6|9563.6|9553.6|9565.6|9555.6|9563.6|9553.6|7
1651564590000|2022-05-03 07:56:30|9563.4|9553.4|9562.4|9552.4|9563.4|9553.4|9561.9|9551.9|6
1651564600000|2022-05-03 07:56:40|9562.1|9552.1|9562.4|9552.4|9563.1|9553.1|9562.1|9552.1|4
1651564610000|2022-05-03 07:56:50|9562.6|9552.6|9564.1|9554.1|9564.1|9554.1|9562.4|9552.4|3
1651564620000|2022-05-03 07:57:00|9564.9|9554.9|9564.9|9554.9|9565.4|9555.4|9564.6|9554.6|9
1651564630000|2022-05-03 07:57:10|9565.1|9555.1|9565.1|9555.1|9565.9|9555.9|9564.9|9554.9|4
1651564640000|2022-05-03 07:57:20|9565.4|9555.4|9566.6|9556.6|9566.6|9556.6|9565.4|9555.4|2
1651564650000|2022-05-03 07:57:30|9565.9|9555.9|9563.4|9553.4|9566.1|9556.1|9563.4|9553.4|5
1651564660000|2022-05-03 07:57:40|9563.9|9553.9|9562.1|9552.1|9563.9|9553.9|9562.1|9552.1|7
1651564670000|2022-05-03 07:57:50|9561.9|9551.9|9561.9|9551.9|9562.4|9552.4|9561.9|9551.9|5
1651564680000|2022-05-03 07:58:00|9562.1|9552.1|9562.1|9552.1|9562.4|9552.4|9562.1|9552.1|3
1651564690000|2022-05-03 07:58:10|9563.6|9553.6|9562.1|9552.1|9563.6|9553.6|9562.1|9552.1|3
1651564700000|2022-05-03 07:58:20|9561.9|9551.9|9561.9|9551.9|9562.1|9552.1|9561.9|9551.9|3
1651564710000|2022-05-03 07:58:30|9562.4|9552.4|9569.9|9559.9|9569.9|9559.9|9562.4|9552.4|3
1651564720000|2022-05-03 07:58:40|9569.6|9559.6|9568.9|9558.9|9569.6|9559.6|9568.6|9558.6|4
1651564730000|2022-05-03 07:58:50|9568.6|9558.6|9564.4|9554.4|9568.6|9558.6|9564.4|9554.4|2
1651564740000|2022-05-03 07:59:00|9564.1|9554.1|9563.9|9553.9|9564.6|9554.6|9563.1|9553.1|9
1651564750000|2022-05-03 07:59:10|9563.6|9553.6|9566.6|9556.6|9566.6|9556.6|9562.9|9552.9|7
1651564760000|2022-05-03 07:59:20|9566.4|9556.4|9565.4|9555.4|9566.4|9556.4|9565.1|9555.1|5
1651564790000|2022-05-03 07:59:50|9565.6|9555.6|9567.4|9557.4|9568.1|9558.1|9565.6|9555.6|8
1651564800000|2022-05-03 08:00:00|9567.1|9557.1|9567.1|9557.1|9567.1|9557.1|9567.1|9557.1|1
1651564810000|2022-05-03 08:00:10|9567.4|9557.4|9565.1|9555.1|9567.4|9557.4|9565.1|9555.1|4
1651564820000|2022-05-03 08:00:20|9565.4|9555.4|9568.1|9558.1|9568.4|9558.4|9563.9|9553.9|15
1651564830000|2022-05-03 08:00:30|9568.9|9558.9|9570.9|9560.9|9571.1|9561.1|9568.9|9558.9|5
1651564840000|2022-05-03 08:00:40|9571.1|9561.1|9572.4|9562.4|9572.4|9562.4|9571.1|9561.1|6
1651564850000|2022-05-03 08:00:50|9572.6|9562.6|9573.9|9563.9|9573.9|9563.9|9572.6|9562.6|7
1651564860000|2022-05-03 08:01:00|9574.1|9564.1|9578.4|9568.4|9578.4|9568.4|9574.1|9564.1|9
1651564880000|2022-05-03 08:01:20|9578.1|9568.1|9576.4|9566.4|9578.1|9568.1|9576.1|9566.1|3
1651564890000|2022-05-03 08:01:30|9576.6|9566.6|9579.6|9569.6|9579.9|9569.9|9576.6|9566.6|9
1651564900000|2022-05-03 08:01:40|9579.9|9569.9|9582.6|9572.6|9582.6|9572.6|9579.9|9569.9|6
1651564910000|2022-05-03 08:01:50|9582.9|9572.9|9581.4|9571.4|9583.1|9573.1|9579.1|9569.1|15
1651564920000|2022-05-03 08:02:00|9581.1|9571.1|9578.4|9568.4|9581.1|9571.1|9578.4|9568.4|6
1651564930000|2022-05-03 08:02:10|9578.6|9568.6|9578.6|9568.6|9578.6|9568.6|9578.6|9568.6|1
1651564940000|2022-05-03 08:02:20|9578.9|9568.9|9578.4|9568.4|9580.9|9570.9|9578.4|9568.4|7
1651564950000|2022-05-03 08:02:30|9578.1|9568.1|9576.9|9566.9|9578.4|9568.4|9576.9|9566.9|5
1651564960000|2022-05-03 08:02:40|9576.6|9566.6|9576.1|9566.1|9576.6|9566.6|9576.1|9566.1|3
1651564970000|2022-05-03 08:02:50|9576.6|9566.6|9577.4|9567.4|9577.4|9567.4|9576.6|9566.6|7
1651564980000|2022-05-03 08:03:00|9577.6|9567.6|9577.6|9567.6|9577.6|9567.6|9577.6|9567.6|1
1651565000000|2022-05-03 08:03:20|9577.9|9567.9|9578.9|9568.9|9579.1|9569.1|9577.9|9567.9|6
1651565010000|2022-05-03 08:03:30|9579.1|9569.1|9575.6|9565.6|9579.1|9569.1|9575.6|9565.6|10
1651565020000|2022-05-03 08:03:40|9576.1|9566.1|9570.1|9560.1|9576.1|9566.1|9570.1|9560.1|8
1651565030000|2022-05-03 08:03:50|9570.4|9560.4|9571.6|9561.6|9571.9|9561.9|9570.4|9560.4|9
1651565040000|2022-05-03 08:04:00|9571.4|9561.4|9570.9|9560.9|9572.4|9562.4|9569.9|9559.9|18
1651565050000|2022-05-03 08:04:10|9570.4|9560.4|9571.1|9561.1|9571.9|9561.9|9569.9|9559.9|13
1651565060000|2022-05-03 08:04:20|9572.4|9562.4|9572.9|9562.9|9572.9|9562.9|9572.4|9562.4|3
1651565070000|2022-05-03 08:04:30|9573.6|9563.6|9572.4|9562.4|9573.9|9563.9|9571.4|9561.4|9
1651565080000|2022-05-03 08:04:40|9572.6|9562.6|9573.6|9563.6|9574.1|9564.1|9572.6|9562.6|4
1651565090000|2022-05-03 08:04:50|9573.4|9563.4|9572.4|9562.4|9573.4|9563.4|9572.1|9562.1|8
1651565100000|2022-05-03 08:05:00|9572.1|9562.1|9571.9|9561.9|9572.1|9562.1|9571.6|9561.6|3
1651565110000|2022-05-03 08:05:10|9572.1|9562.1|9574.6|9564.6|9575.1|9565.1|9572.1|9562.1|8
1651565120000|2022-05-03 08:05:20|9574.1|9564.1|9574.1|9564.1|9574.1|9564.1|9574.1|9564.1|1
1651565130000|2022-05-03 08:05:30|9574.4|9564.4|9574.9|9564.9|9574.9|9564.9|9574.4|9564.4|4
1651565140000|2022-05-03 08:05:40|9574.6|9564.6|9574.1|9564.1|9574.6|9564.6|9574.1|9564.1|3
1651565150000|2022-05-03 08:05:50|9572.6|9562.6|9569.4|9559.4|9572.6|9562.6|9569.4|9559.4|7
1651565160000|2022-05-03 08:06:00|9568.6|9558.6|9571.3|9561.3|9571.3|9561.3|9568.4|9558.4|12
1651565170000|2022-05-03 08:06:10|9572.1|9562.1|9569.6|9559.6|9572.1|9562.1|9569.1|9559.1|14
1651565180000|2022-05-03 08:06:20|9569.4|9559.4|9567.9|9557.9|9569.4|9559.4|9567.9|9557.9|6
1651565190000|2022-05-03 08:06:30|9567.6|9557.6|9568.1|9558.1|9568.1|9558.1|9567.6|9557.6|3
1651565200000|2022-05-03 08:06:40|9569.1|9559.1|9568.9|9558.9|9571.4|9561.4|9567.9|9557.9|12
1651565210000|2022-05-03 08:06:50|9568.6|9558.6|9568.6|9558.6|9568.6|9558.6|9568.6|9558.6|1
1651565220000|2022-05-03 08:07:00|9568.4|9558.4|9567.9|9557.9|9568.4|9558.4|9567.6|9557.6|7
1651565230000|2022-05-03 08:07:10|9567.6|9557.6|9567.6|9557.6|9567.6|9557.6|9567.6|9557.6|1
1651565250000|2022-05-03 08:07:30|9567.4|9557.4|9555.1|9545.1|9567.4|9557.4|9555.1|9545.1|11
1651565260000|2022-05-03 08:07:40|9554.9|9544.9|9555.9|9545.9|9555.9|9545.9|9553.6|9543.6|5
1651565270000|2022-05-03 08:07:50|9555.4|9545.4|9551.4|9541.4|9555.4|9545.4|9550.6|9540.6|14
1651565280000|2022-05-03 08:08:00|9551.1|9541.1|9551.1|9541.1|9551.9|9541.9|9551.1|9541.1|8
1651565290000|2022-05-03 08:08:10|9551.4|9541.4|9554.6|9544.6|9554.6|9544.6|9551.4|9541.4|14
1651565300000|2022-05-03 08:08:20|9554.4|9544.4|9551.9|9541.9|9554.4|9544.4|9551.1|9541.1|10
1651565310000|2022-05-03 08:08:30|9552.1|9542.1|9552.1|9542.1|9552.9|9542.9|9552.1|9542.1|13
1651565320000|2022-05-03 08:08:40|9551.6|9541.6|9552.1|9542.1|9552.1|9542.1|9551.6|9541.6|2
1651565330000|2022-05-03 08:08:50|9551.9|9541.9|9551.4|9541.4|9552.1|9542.1|9551.4|9541.4|6
1651565340000|2022-05-03 08:09:00|9551.1|9541.1|9549.1|9539.1|9551.1|9541.1|9548.1|9538.1|6
1651565350000|2022-05-03 08:09:10|9549.6|9539.6|9555.4|9545.4|9555.4|9545.4|9549.6|9539.6|6
1651565360000|2022-05-03 08:09:20|9555.1|9545.1|9551.9|9541.9|9555.1|9545.1|9551.9|9541.9|7
1651565370000|2022-05-03 08:09:30|9551.4|9541.4|9551.1|9541.1|9552.1|9542.1|9550.9|9540.9|12
1651565380000|2022-05-03 08:09:40|9551.4|9541.4|9551.6|9541.6|9551.6|9541.6|9550.4|9540.4|6
1651565390000|2022-05-03 08:09:50|9551.4|9541.4|9550.6|9540.6|9552.1|9542.1|9550.6|9540.6|7
1651565400000|2022-05-03 08:10:00|9550.4|9540.4|9549.6|9539.6|9551.1|9541.1|9549.6|9539.6|8
1651565410000|2022-05-03 08:10:10|9549.4|9539.4|9546.1|9536.1|9549.4|9539.4|9546.1|9536.1|11
1651565420000|2022-05-03 08:10:20|9545.9|9535.9|9546.4|9536.4|9546.9|9536.9|9545.9|9535.9|8
1651565430000|2022-05-03 08:10:30|9546.1|9536.1|9542.1|9532.1|9546.1|9536.1|9541.4|9531.4|12
1651565440000|2022-05-03 08:10:40|9541.9|9531.9|9539.1|9529.1|9541.9|9531.9|9539.1|9529.1|8
1651565450000|2022-05-03 08:10:50|9538.9|9528.9|9539.1|9529.1|9541.4|9531.4|9535.9|9525.9|16
1651565460000|2022-05-03 08:11:00|9539.9|9529.9|9541.1|9531.1|9541.1|9531.1|9538.4|9528.4|8
1651565470000|2022-05-03 08:11:10|9540.1|9530.1|9539.4|9529.4|9540.9|9530.9|9539.1|9529.1|12
1651565480000|2022-05-03 08:11:20|9540.6|9530.6|9540.9|9530.9|9540.9|9530.9|9537.9|9527.9|10
1651565490000|2022-05-03 08:11:30|9541.4|9531.4|9542.1|9532.1|9542.6|9532.6|9541.4|9531.4|11
1651565500000|2022-05-03 08:11:40|9542.4|9532.4|9542.6|9532.6|9542.6|9532.6|9540.1|9530.1|9
1651565510000|2022-05-03 08:11:50|9542.9|9532.9|9541.4|9531.4|9542.9|9532.9|9541.4|9531.4|3
1651565520000|2022-05-03 08:12:00|9541.6|9531.6|9541.9|9531.9|9542.4|9532.4|9541.1|9531.1|6
1651565530000|2022-05-03 08:12:10|9542.1|9532.1|9541.4|9531.4|9542.1|9532.1|9541.1|9531.1|5
1651565540000|2022-05-03 08:12:20|9541.1|9531.1|9544.9|9534.9|9544.9|9534.9|9534.6|9524.6|16
1651565550000|2022-05-03 08:12:30|9544.4|9534.4|9543.9|9533.9|9544.4|9534.4|9543.9|9533.9|3
1651565560000|2022-05-03 08:12:40|9543.4|9533.4|9545.6|9535.6|9546.9|9536.9|9543.4|9533.4|8
1651565570000|2022-05-03 08:12:50|9545.9|9535.9|9546.9|9536.9|9548.1|9538.1|9545.4|9535.4|13
1651565580000|2022-05-03 08:13:00|9546.8|9536.8|9545.4|9535.4|9547|9537|9545.1|9535.1|4
1651565590000|2022-05-03 08:13:10|9545.5|9535.5|9547.9|9537.9|9548|9538|9545.5|9535.5|11
1651565600000|2022-05-03 08:13:20|9548.3|9538.3|9550.4|9540.4|9551.4|9541.4|9548.3|9538.3|10
1651565610000|2022-05-03 08:13:30|9550.9|9540.9|9551.1|9541.1|9552.4|9542.4|9550.9|9540.9|7
1651565620000|2022-05-03 08:13:40|9551.6|9541.6|9554.1|9544.1|9554.1|9544.1|9551.6|9541.6|6
1651565630000|2022-05-03 08:13:50|9553.6|9543.6|9559.4|9549.4|9559.6|9549.6|9553.6|9543.6|10
1651565640000|2022-05-03 08:14:00|9567.1|9547.1|9560.6|9550.6|9567.1|9553.6|9560.5|9547.1|8
1651565650000|2022-05-03 08:14:10|9560.9|9550.9|9560.1|9550.1|9562.6|9552.6|9560.1|9550.1|8
1651565660000|2022-05-03 08:14:20|9559.9|9549.9|9562.4|9552.4|9562.4|9552.4|9559.1|9549.1|6
1651565670000|2022-05-03 08:14:30|9561.9|9551.9|9560.6|9550.6|9562.1|9552.1|9559.6|9549.6|11
1651565680000|2022-05-03 08:14:40|9560.4|9550.4|9558.9|9548.9|9560.6|9550.6|9558.9|9548.9|6
1651565690000|2022-05-03 08:14:50|9558.6|9548.6|9557.6|9547.6|9558.6|9548.6|9557.4|9547.4|12
1651565700000|2022-05-03 08:15:00|9558.9|9548.9|9556.4|9546.4|9558.9|9548.9|9556.4|9546.4|6
1651565710000|2022-05-03 08:15:10|9556.1|9546.1|9557.1|9547.1|9557.6|9547.6|9555.6|9545.6|7
1651565720000|2022-05-03 08:15:20|9556.9|9546.9|9556.4|9546.4|9556.9|9546.9|9556.4|9546.4|2
1651565730000|2022-05-03 08:15:30|9557.1|9547.1|9558.9|9548.9|9559.1|9549.1|9556.1|9546.1|10
1651565740000|2022-05-03 08:15:40|9558.6|9548.6|9559.4|9549.4|9559.4|9549.4|9558.6|9548.6|2
1651565750000|2022-05-03 08:15:50|9559.6|9549.6|9559.9|9549.9|9560.6|9550.6|9559.6|9549.6|3
1651565760000|2022-05-03 08:16:00|9559.6|9549.6|9561.4|9551.4|9561.4|9551.4|9559.6|9549.6|4
1651565770000|2022-05-03 08:16:10|9561.1|9551.1|9561.1|9551.1|9561.4|9551.4|9560.9|9550.9|5
1651565780000|2022-05-03 08:16:20|9560.9|9550.9|9559.9|9549.9|9561.1|9551.1|9559.9|9549.9|5
1651565790000|2022-05-03 08:16:30|9559.6|9549.6|9561.1|9551.1|9561.1|9551.1|9557.9|9547.9|13
1651565800000|2022-05-03 08:16:40|9562.1|9552.1|9563.4|9553.4|9563.6|9553.6|9562.1|9552.1|7
1651565810000|2022-05-03 08:16:50|9563.1|9553.1|9559.1|9549.1|9563.1|9553.1|9559.1|9549.1|5
1651565820000|2022-05-03 08:17:00|9558.9|9548.9|9562.6|9552.6|9562.6|9552.6|9558.9|9548.9|8
1651565830000|2022-05-03 08:17:10|9561.4|9551.4|9558.9|9548.9|9561.9|9551.9|9558.9|9548.9|12
1651565840000|2022-05-03 08:17:20|9558.4|9548.4|9561.6|9551.6|9561.6|9551.6|9557.9|9547.9|5
1651565860000|2022-05-03 08:17:40|9561.4|9551.4|9560.6|9550.6|9561.4|9551.4|9560.6|9550.6|3
1651565870000|2022-05-03 08:17:50|9561.4|9551.4|9560.1|9550.1|9561.4|9551.4|9559.9|9549.9|3
1651565880000|2022-05-03 08:18:00|9559.9|9549.9|9561.1|9551.1|9561.9|9551.9|9558.6|9548.6|8
1651565890000|2022-05-03 08:18:10|9560.9|9550.9|9565.1|9555.1|9565.1|9555.1|9560.9|9550.9|6
1651565900000|2022-05-03 08:18:20|9564.6|9554.6|9563.9|9553.9|9565.1|9555.1|9563.4|9553.4|8
1651565910000|2022-05-03 08:18:30|9563.6|9553.6|9563.6|9553.6|9564.4|9554.4|9563.6|9553.6|7
1651565920000|2022-05-03 08:18:40|9563.1|9553.1|9563.4|9553.4|9564.4|9554.4|9563.1|9553.1|5
1651565930000|2022-05-03 08:18:50|9563.6|9553.6|9562.4|9552.4|9563.6|9553.6|9561.9|9551.9|10
1651565940000|2022-05-03 08:19:00|9563.4|9553.4|9564.1|9554.1|9564.1|9554.1|9563.4|9553.4|4
1651565950000|2022-05-03 08:19:10|9563.9|9553.9|9565.1|9555.1|9565.1|9555.1|9563.6|9553.6|5
1651565960000|2022-05-03 08:19:20|9565.4|9555.4|9565.6|9555.6|9565.6|9555.6|9565.4|9555.4|4
1651565970000|2022-05-03 08:19:30|9565.4|9555.4|9561.9|9551.9|9565.4|9555.4|9561.6|9551.6|7
1651565980000|2022-05-03 08:19:40|9561.6|9551.6|9561.9|9551.9|9561.9|9551.9|9561.6|9551.6|2
1651565990000|2022-05-03 08:19:50|9561.6|9551.6|9563.4|9553.4|9563.6|9553.6|9560.1|9550.1|8
1651566000000|2022-05-03 08:20:00|9562.9|9552.9|9563.6|9553.6|9563.6|9553.6|9562.9|9552.9|7
1651566010000|2022-05-03 08:20:10|9563.1|9553.1|9563.9|9553.9|9564.4|9554.4|9562.9|9552.9|6
1651566020000|2022-05-03 08:20:20|9563.6|9553.6|9562.9|9552.9|9563.6|9553.6|9562.4|9552.4|7
1651566030000|2022-05-03 08:20:30|9563.9|9553.9|9563.9|9553.9|9563.9|9553.9|9563.9|9553.9|1
1651566040000|2022-05-03 08:20:40|9563.6|9553.6|9563.4|9553.4|9563.9|9553.9|9563.4|9553.4|3
1651566050000|2022-05-03 08:20:50|9563.1|9553.1|9559.4|9549.4|9563.1|9553.1|9559.1|9549.1|5
1651566060000|2022-05-03 08:21:00|9560.4|9550.4|9559.6|9549.6|9560.6|9550.6|9559.4|9549.4|10
1651566070000|2022-05-03 08:21:10|9558.9|9548.9|9557.9|9547.9|9558.9|9548.9|9557.9|9547.9|6
1651566080000|2022-05-03 08:21:20|9558.4|9548.4|9558.1|9548.1|9559.1|9549.1|9558.1|9548.1|5
1651566100000|2022-05-03 08:21:40|9557.4|9547.4|9558.1|9548.1|9558.1|9548.1|9557.4|9547.4|3
1651566110000|2022-05-03 08:21:50|9558.4|9548.4|9557.9|9547.9|9558.6|9548.6|9557.9|9547.9|3
1651566120000|2022-05-03 08:22:00|9557.4|9547.4|9558.6|9548.6|9559.1|9549.1|9557.4|9547.4|4
1651566130000|2022-05-03 08:22:10|9558.4|9548.4|9557.4|9547.4|9558.4|9548.4|9555.1|9545.1|11
1651566140000|2022-05-03 08:22:20|9557.1|9547.1|9558.6|9548.6|9558.9|9548.9|9556.9|9546.9|6
1651566150000|2022-05-03 08:22:30|9558.4|9548.4|9558.9|9548.9|9559.1|9549.1|9557.9|9547.9|6
1651566160000|2022-05-03 08:22:40|9559.1|9549.1|9560.9|9550.9|9561.1|9551.1|9559.1|9549.1|5
1651566170000|2022-05-03 08:22:50|9560.6|9550.6|9559.1|9549.1|9561.1|9551.1|9558.9|9548.9|8
1651566180000|2022-05-03 08:23:00|9558.9|9548.9|9554.6|9544.6|9558.9|9548.9|9554.6|9544.6|10
1651566190000|2022-05-03 08:23:10|9554.4|9544.4|9553.9|9543.9|9555.4|9545.4|9553.9|9543.9|9
1651566200000|2022-05-03 08:23:20|9554.4|9544.4|9549.1|9539.1|9554.9|9544.9|9548.6|9538.6|15
1651566210000|2022-05-03 08:23:30|9549.9|9539.9|9551.6|9541.6|9552.1|9542.1|9549.9|9539.9|6
1651566220000|2022-05-03 08:23:40|9551.4|9541.4|9549.1|9539.1|9551.4|9541.4|9547.6|9537.6|14
1651566230000|2022-05-03 08:23:50|9548.9|9538.9|9549.6|9539.6|9550.1|9540.1|9547.6|9537.6|13
1651566240000|2022-05-03 08:24:00|9549.9|9539.9|9549.1|9539.1|9550.6|9540.6|9548.1|9538.1|8
1651566250000|2022-05-03 08:24:10|9550.4|9540.4|9549.6|9539.6|9551.6|9541.6|9549.6|9539.6|8
1651566260000|2022-05-03 08:24:20|9550.6|9540.6|9552.9|9542.9|9552.9|9542.9|9550.6|9540.6|5
1651566270000|2022-05-03 08:24:30|9552.6|9542.6|9552.6|9542.6|9552.6|9542.6|9552.1|9542.1|4
1651566280000|2022-05-03 08:24:40|9551.9|9541.9|9550.9|9540.9|9551.9|9541.9|9550.6|9540.6|8
1651566290000|2022-05-03 08:24:50|9551.1|9541.1|9548.4|9538.4|9551.1|9541.1|9547.9|9537.9|11
1651566300000|2022-05-03 08:25:00|9548.1|9538.1|9544.6|9534.6|9548.1|9538.1|9544.6|9534.6|5
1651566310000|2022-05-03 08:25:10|9544.4|9534.4|9540.6|9530.6|9544.4|9534.4|9540.6|9530.6|13
1651566320000|2022-05-03 08:25:20|9540.9|9530.9|9543.1|9533.1|9543.1|9533.1|9540.1|9530.1|10
1651566330000|2022-05-03 08:25:30|9544.1|9534.1|9545.4|9535.4|9545.4|9535.4|9544.1|9534.1|7
1651566340000|2022-05-03 08:25:40|9545.1|9535.1|9542.9|9532.9|9545.1|9535.1|9542.9|9532.9|5
1651566350000|2022-05-03 08:25:50|9543.1|9533.1|9544.1|9534.1|9544.6|9534.6|9543.1|9533.1|13
1651566360000|2022-05-03 08:26:00|9543.9|9533.9|9543.4|9533.4|9543.9|9533.9|9543.4|9533.4|4
1651566370000|2022-05-03 08:26:10|9544.1|9534.1|9545.4|9535.4|9545.4|9535.4|9542.9|9532.9|7
1651566380000|2022-05-03 08:26:20|9545.6|9535.6|9542.9|9532.9|9545.6|9535.6|9542.9|9532.9|8
1651566390000|2022-05-03 08:26:30|9543.6|9533.6|9546.9|9536.9|9546.9|9536.9|9543.6|9533.6|3
1651566400000|2022-05-03 08:26:40|9547.1|9537.1|9546.6|9536.6|9547.4|9537.4|9543.9|9533.9|9
1651566410000|2022-05-03 08:26:50|9546.9|9536.9|9548.1|9538.1|9548.1|9538.1|9546.9|9536.9|4
1651566420000|2022-05-03 08:27:00|9547.9|9537.9|9547.1|9537.1|9547.9|9537.9|9543.6|9533.6|10
1651566430000|2022-05-03 08:27:10|9547.4|9537.4|9547.4|9537.4|9547.9|9537.9|9547.4|9537.4|4
1651566440000|2022-05-03 08:27:20|9546.9|9536.9|9550.9|9540.9|9550.9|9540.9|9546.9|9536.9|6
1651566450000|2022-05-03 08:27:30|9551.1|9541.1|9547.6|9537.6|9551.6|9541.6|9547.6|9537.6|10
1651566460000|2022-05-03 08:27:40|9547.1|9537.1|9549.4|9539.4|9549.9|9539.9|9547.1|9537.1|7
1651566470000|2022-05-03 08:27:50|9549.1|9539.1|9547.1|9537.1|9549.1|9539.1|9547.1|9537.1|8
1651566480000|2022-05-03 08:28:00|9548.1|9538.1|9550.1|9540.1|9550.1|9540.1|9548.1|9538.1|2
1651566490000|2022-05-03 08:28:10|9550.6|9540.6|9549.9|9539.9|9551.4|9541.4|9549.9|9539.9|9
1651566500000|2022-05-03 08:28:20|9548.9|9538.9|9550.9|9540.9|9551.4|9541.4|9548.9|9538.9|10
1651566510000|2022-05-03 08:28:30|9550.6|9540.6|9548.6|9538.6|9550.6|9540.6|9548.6|9538.6|5
1651566520000|2022-05-03 08:28:40|9549.6|9539.6|9549.4|9539.4|9549.9|9539.9|9549.4|9539.4|7
1651566530000|2022-05-03 08:28:50|9549.6|9539.6|9546.1|9536.1|9549.9|9539.9|9546.1|9536.1|8
1651566540000|2022-05-03 08:29:00|9546.6|9536.6|9544.1|9534.1|9546.6|9536.6|9542.6|9532.6|9
1651566550000|2022-05-03 08:29:10|9543.6|9533.6|9544.9|9534.9|9546.4|9536.4|9543.6|9533.6|9
1651566560000|2022-05-03 08:29:20|9545.1|9535.1|9545.6|9535.6|9546.1|9536.1|9544.9|9534.9|8
1651566570000|2022-05-03 08:29:30|9544.9|9534.9|9545.4|9535.4|9545.6|9535.6|9544.9|9534.9|5
1651566580000|2022-05-03 08:29:40|9546.1|9536.1|9547.4|9537.4|9547.4|9537.4|9545.6|9535.6|7
1651566590000|2022-05-03 08:29:50|9547.6|9537.6|9546.9|9536.9|9547.6|9537.6|9546.9|9536.9|12
1651566600000|2022-05-03 08:30:00|9547.6|9537.6|9551.1|9541.1|9551.9|9541.9|9547.6|9537.6|6
1651566610000|2022-05-03 08:30:10|9550.9|9540.9|9545.6|9535.6|9550.9|9540.9|9545.6|9535.6|15
1651566620000|2022-05-03 08:30:20|9547.4|9537.4|9547.4|9537.4|9547.4|9537.4|9547.4|9537.4|1
1651566630000|2022-05-03 08:30:30|9547.1|9537.1|9547.9|9537.9|9548.6|9538.6|9547.1|9537.1|9
1651566640000|2022-05-03 08:30:40|9547.6|9537.6|9546.6|9536.6|9547.6|9537.6|9545.9|9535.9|5
1651566650000|2022-05-03 08:30:50|9546.9|9536.9|9546.6|9536.6|9547.1|9537.1|9546.4|9536.4|10
1651566660000|2022-05-03 08:31:00|9546.4|9536.4|9546.4|9536.4|9546.4|9536.4|9546.4|9536.4|1
1651566670000|2022-05-03 08:31:10|9545.9|9535.9|9545.9|9535.9|9545.9|9535.9|9545.9|9535.9|1
1651566680000|2022-05-03 08:31:20|9546.4|9536.4|9551.4|9541.4|9551.6|9541.6|9546.4|9536.4|15
1651566690000|2022-05-03 08:31:30|9551.1|9541.1|9554.6|9544.6|9554.6|9544.6|9551.1|9541.1|7
1651566700000|2022-05-03 08:31:40|9554.4|9544.4|9558.9|9548.9|9558.9|9548.9|9554.4|9544.4|8
1651566710000|2022-05-03 08:31:50|9559.1|9549.1|9562.4|9552.4|9562.4|9552.4|9559.1|9549.1|10
1651566720000|2022-05-03 08:32:00|9562.6|9552.6|9568.6|9558.6|9569.1|9559.1|9561.4|9551.4|17
1651566730000|2022-05-03 08:32:10|9568.1|9558.1|9565.1|9555.1|9569.1|9559.1|9565.1|9555.1|22
1651566740000|2022-05-03 08:32:20|9565.6|9555.6|9560.6|9550.6|9565.6|9555.6|9560.6|9550.6|10
1651566750000|2022-05-03 08:32:30|9560.9|9550.9|9561.4|9551.4|9562.4|9552.4|9560.9|9550.9|4
1651566760000|2022-05-03 08:32:40|9561.1|9551.1|9560.6|9550.6|9561.4|9551.4|9560.6|9550.6|10
1651566770000|2022-05-03 08:32:50|9560.4|9550.4|9558.9|9548.9|9560.6|9550.6|9558.9|9548.9|7
1651566780000|2022-05-03 08:33:00|9558.6|9548.6|9555.4|9545.4|9558.9|9548.9|9555.1|9545.1|16
1651566790000|2022-05-03 08:33:10|9553.9|9543.9|9554.1|9544.1|9555.1|9545.1|9553.1|9543.1|17
1651566800000|2022-05-03 08:33:20|9553.6|9543.6|9552.4|9542.4|9554.1|9544.1|9552.1|9542.1|12
1651566810000|2022-05-03 08:33:30|9552.6|9542.6|9556.4|9546.4|9556.4|9546.4|9552.6|9542.6|5
1651566820000|2022-05-03 08:33:40|9556.6|9546.6|9558.1|9548.1|9558.6|9548.6|9556.6|9546.6|9
1651566830000|2022-05-03 08:33:50|9557.9|9547.9|9557.9|9547.9|9557.9|9547.9|9555.4|9545.4|12
1651566840000|2022-05-03 08:34:00|9558.4|9548.4|9558.9|9548.9|9558.9|9548.9|9557.6|9547.6|10
1651566850000|2022-05-03 08:34:10|9558.6|9548.6|9554.4|9544.4|9558.6|9548.6|9554.4|9544.4|7
1651566860000|2022-05-03 08:34:20|9554.1|9544.1|9552.9|9542.9|9554.1|9544.1|9552.9|9542.9|6
1651566870000|2022-05-03 08:34:30|9551.6|9541.6|9549.6|9539.6|9552.1|9542.1|9549.6|9539.6|7
1651566880000|2022-05-03 08:34:40|9549.9|9539.9|9548.6|9538.6|9549.9|9539.9|9548.1|9538.1|7
1651566890000|2022-05-03 08:34:50|9548.4|9538.4|9549.1|9539.1|9549.1|9539.1|9546.4|9536.4|9
1651566900000|2022-05-03 08:35:00|9549.4|9539.4|9548.6|9538.6|9549.4|9539.4|9548.4|9538.4|5
1651566910000|2022-05-03 08:35:10|9548.9|9538.9|9548.1|9538.1|9548.9|9538.9|9548.1|9538.1|2
1651566920000|2022-05-03 08:35:20|9548.9|9538.9|9547.1|9537.1|9548.9|9538.9|9547.1|9537.1|5
1651566930000|2022-05-03 08:35:30|9546.9|9536.9|9548.4|9538.4|9548.6|9538.6|9545.6|9535.6|8
1651566940000|2022-05-03 08:35:40|9548.1|9538.1|9548.9|9538.9|9548.9|9538.9|9546.9|9536.9|5
1651566950000|2022-05-03 08:35:50|9548.6|9538.6|9548.9|9538.9|9548.9|9538.9|9548.6|9538.6|2
1651566960000|2022-05-03 08:36:00|9548.4|9538.4|9550.9|9540.9|9550.9|9540.9|9548.4|9538.4|4
1651566970000|2022-05-03 08:36:10|9550.6|9540.6|9551.4|9541.4|9551.6|9541.6|9549.9|9539.9|7
1651566980000|2022-05-03 08:36:20|9551.6|9541.6|9553.9|9543.9|9553.9|9543.9|9550.9|9540.9|8
1651566990000|2022-05-03 08:36:30|9552.6|9542.6|9550.9|9540.9|9552.6|9542.6|9550.1|9540.1|5
1651567000000|2022-05-03 08:36:40|9550.1|9540.1|9552.4|9542.4|9552.6|9542.6|9550.1|9540.1|6
1651567010000|2022-05-03 08:36:50|9552.1|9542.1|9551.6|9541.6|9552.6|9542.6|9551.6|9541.6|7
1651567020000|2022-05-03 08:37:00|9552.6|9542.6|9555.6|9545.6|9555.6|9545.6|9552.6|9542.6|7
1651567030000|2022-05-03 08:37:10|9555.4|9545.4|9554.1|9544.1|9555.6|9545.6|9554.1|9544.1|7
1651567040000|2022-05-03 08:37:20|9554.4|9544.4|9556.6|9546.6|9556.6|9546.6|9554.4|9544.4|5
1651567050000|2022-05-03 08:37:30|9556.4|9546.4|9553.1|9543.1|9556.4|9546.4|9553.1|9543.1|7
1651567060000|2022-05-03 08:37:40|9554.1|9544.1|9554.6|9544.6|9554.6|9544.6|9553.9|9543.9|8
1651567070000|2022-05-03 08:37:50|9554.4|9544.4|9553.6|9543.6|9554.4|9544.4|9552.9|9542.9|7
1651567080000|2022-05-03 08:38:00|9554.6|9544.6|9555.1|9545.1|9555.4|9545.4|9552.6|9542.6|16
1651567090000|2022-05-03 08:38:10|9555.4|9545.4|9555.6|9545.6|9556.4|9546.4|9555.4|9545.4|8
1651567100000|2022-05-03 08:38:20|9555.9|9545.9|9552.4|9542.4|9555.9|9545.9|9552.4|9542.4|9
1651567110000|2022-05-03 08:38:30|9551.9|9541.9|9550.9|9540.9|9551.9|9541.9|9550.4|9540.4|5
1651567120000|2022-05-03 08:38:40|9551.1|9541.1|9551.1|9541.1|9551.4|9541.4|9550.6|9540.6|5
1651567130000|2022-05-03 08:38:50|9550.4|9540.4|9551.1|9541.1|9551.1|9541.1|9550.4|9540.4|3
1651567140000|2022-05-03 08:39:00|9550.1|9540.1|9548.9|9538.9|9550.9|9540.9|9548.9|9538.9|8
1651567150000|2022-05-03 08:39:10|9550.1|9540.1|9548.9|9538.9|9550.4|9540.4|9548.9|9538.9|9
1651567160000|2022-05-03 08:39:20|9549.1|9539.1|9548.6|9538.6|9549.1|9539.1|9548.1|9538.1|5
1651567170000|2022-05-03 08:39:30|9548.9|9538.9|9548.6|9538.6|9548.9|9538.9|9548.6|9538.6|2
1651567180000|2022-05-03 08:39:40|9549.9|9539.9|9550.4|9540.4|9551.1|9541.1|9549.9|9539.9|11
1651567190000|2022-05-03 08:39:50|9549.6|9539.6|9549.6|9539.6|9549.6|9539.6|9549.6|9539.6|1
1651567200000|2022-05-03 08:40:00|9549.1|9539.1|9549.1|9539.1|9550.1|9540.1|9549.1|9539.1|7
1651567210000|2022-05-03 08:40:10|9549.4|9539.4|9548.4|9538.4|9549.4|9539.4|9548.4|9538.4|3
1651567220000|2022-05-03 08:40:20|9549.1|9539.1|9548.6|9538.6|9549.1|9539.1|9548.6|9538.6|2
1651567230000|2022-05-03 08:40:30|9547.6|9537.6|9550.1|9540.1|9550.1|9540.1|9547.6|9537.6|6
1651567240000|2022-05-03 08:40:40|9550.4|9540.4|9550.6|9540.6|9550.6|9540.6|9550.1|9540.1|4
1651567250000|2022-05-03 08:40:50|9550.9|9540.9|9549.1|9539.1|9551.1|9541.1|9548.9|9538.9|8
1651567260000|2022-05-03 08:41:00|9550.1|9540.1|9550.6|9540.6|9551.6|9541.6|9550.1|9540.1|11
1651567270000|2022-05-03 08:41:10|9550.9|9540.9|9549.9|9539.9|9550.9|9540.9|9549.9|9539.9|6
1651567280000|2022-05-03 08:41:20|9550.9|9540.9|9548.6|9538.6|9550.9|9540.9|9548.6|9538.6|6
1651567290000|2022-05-03 08:41:30|9549.4|9539.4|9551.1|9541.1|9551.1|9541.1|9549.1|9539.1|5
1651567300000|2022-05-03 08:41:40|9550.9|9540.9|9546.4|9536.4|9550.9|9540.9|9546.4|9536.4|11
1651567310000|2022-05-03 08:41:50|9546.1|9536.1|9546.4|9536.4|9546.6|9536.6|9545.6|9535.6|4
1651567320000|2022-05-03 08:42:00|9546.1|9536.1|9545.4|9535.4|9546.1|9536.1|9545.4|9535.4|4
1651567340000|2022-05-03 08:42:20|9546.1|9536.1|9548.4|9538.4|9548.6|9538.6|9546.1|9536.1|12
1651567350000|2022-05-03 08:42:30|9548.6|9538.6|9548.6|9538.6|9548.6|9538.6|9548.4|9538.4|3
1651567360000|2022-05-03 08:42:40|9548.9|9538.9|9549.4|9539.4|9549.4|9539.4|9548.9|9538.9|2
1651567370000|2022-05-03 08:42:50|9549.6|9539.6|9552.4|9542.4|9552.4|9542.4|9549.6|9539.6|6
1651567380000|2022-05-03 08:43:00|9552.6|9542.6|9552.4|9542.4|9552.9|9542.9|9552.4|9542.4|4
1651567390000|2022-05-03 08:43:10|9552.1|9542.1|9547.1|9537.1|9552.1|9542.1|9546.1|9536.1|10
1651567400000|2022-05-03 08:43:20|9546.9|9536.9|9543.9|9533.9|9546.9|9536.9|9543.9|9533.9|4
1651567410000|2022-05-03 08:43:30|9544.6|9534.6|9544.9|9534.9|9544.9|9534.9|9544.6|9534.6|2
1651567420000|2022-05-03 08:43:40|9544.6|9534.6|9543.9|9533.9|9544.6|9534.6|9543.9|9533.9|3
1651567430000|2022-05-03 08:43:50|9543.4|9533.4|9543.6|9533.6|9543.6|9533.6|9542.9|9532.9|4
1651567440000|2022-05-03 08:44:00|9543.4|9533.4|9543.4|9533.4|9543.4|9533.4|9543.4|9533.4|1
1651567450000|2022-05-03 08:44:10|9543.6|9533.6|9543.6|9533.6|9544.6|9534.6|9543.6|9533.6|5
1651567460000|2022-05-03 08:44:20|9543.4|9533.4|9543.6|9533.6|9543.9|9533.9|9542.9|9532.9|11
1651567480000|2022-05-03 08:44:40|9543.9|9533.9|9544.6|9534.6|9544.6|9534.6|9543.4|9533.4|6
1651567490000|2022-05-03 08:44:50|9544.4|9534.4|9544.6|9534.6|9544.6|9534.6|9544.4|9534.4|2
1651567500000|2022-05-03 08:45:00|9544.9|9534.9|9543.4|9533.4|9544.9|9534.9|9542.1|9532.1|10
1651567510000|2022-05-03 08:45:10|9543.6|9533.6|9542.4|9532.4|9543.6|9533.6|9542.4|9532.4|8
1651567520000|2022-05-03 08:45:20|9542.6|9532.6|9544.1|9534.1|9545.1|9535.1|9541.6|9531.6|8
1651567530000|2022-05-03 08:45:30|9545.6|9535.6|9544.4|9534.4|9547.6|9537.6|9543.9|9533.9|16
1651567540000|2022-05-03 08:45:40|9544.6|9534.6|9547.1|9537.1|9547.4|9537.4|9543.4|9533.4|13
1651567550000|2022-05-03 08:45:50|9546.9|9536.9|9545.1|9535.1|9547.6|9537.6|9545.1|9535.1|13
1651567560000|2022-05-03 08:46:00|9544.6|9534.6|9545.9|9535.9|9546.4|9536.4|9543.4|9533.4|11
1651567570000|2022-05-03 08:46:10|9545.6|9535.6|9544.9|9534.9|9546.1|9536.1|9543.9|9533.9|15
1651567580000|2022-05-03 08:46:20|9544.1|9534.1|9548.1|9538.1|9548.1|9538.1|9544.1|9534.1|8
1651567590000|2022-05-03 08:46:30|9548.6|9538.6|9547.9|9537.9|9548.6|9538.6|9547.4|9537.4|8
1651567600000|2022-05-03 08:46:40|9548.1|9538.1|9548.1|9538.1|9548.9|9538.9|9548.1|9538.1|7
1651567610000|2022-05-03 08:46:50|9547.9|9537.9|9548.6|9538.6|9549.1|9539.1|9547.9|9537.9|6
1651567620000|2022-05-03 08:47:00|9548.4|9538.4|9547.9|9537.9|9548.6|9538.6|9547.6|9537.6|7
1651567630000|2022-05-03 08:47:10|9549.1|9539.1|9548.1|9538.1|9549.1|9539.1|9548.1|9538.1|6
1651567640000|2022-05-03 08:47:20|9547.9|9537.9|9547.4|9537.4|9547.9|9537.9|9547.4|9537.4|3
1651567650000|2022-05-03 08:47:30|9547.1|9537.1|9546.1|9536.1|9547.4|9537.4|9546.1|9536.1|4
1651567660000|2022-05-03 08:47:40|9545.9|9535.9|9546.4|9536.4|9546.6|9536.6|9545.9|9535.9|4
1651567670000|2022-05-03 08:47:50|9546.6|9536.6|9547.9|9537.9|9547.9|9537.9|9546.6|9536.6|9
1651567680000|2022-05-03 08:48:00|9548.1|9538.1|9549.6|9539.6|9549.9|9539.9|9547.1|9537.1|10
1651567690000|2022-05-03 08:48:10|9548.9|9538.9|9549.4|9539.4|9549.9|9539.9|9548.9|9538.9|14
1651567700000|2022-05-03 08:48:20|9549.6|9539.6|9550.4|9540.4|9550.4|9540.4|9548.9|9538.9|9
1651567710000|2022-05-03 08:48:30|9550.6|9540.6|9553.1|9543.1|9553.4|9543.4|9550.6|9540.6|12
1651567720000|2022-05-03 08:48:40|9552.6|9542.6|9556.4|9546.4|9556.4|9546.4|9552.6|9542.6|8
1651567730000|2022-05-03 08:48:50|9555.1|9545.1|9553.9|9543.9|9555.6|9545.6|9553.6|9543.6|8
1651567740000|2022-05-03 08:49:00|9553.1|9543.1|9551.4|9541.4|9553.1|9543.1|9550.1|9540.1|12
1651567750000|2022-05-03 08:49:10|9551.1|9541.1|9550.6|9540.6|9551.1|9541.1|9549.4|9539.4|12
1651567760000|2022-05-03 08:49:20|9550.9|9540.9|9549.4|9539.4|9550.9|9540.9|9549.4|9539.4|4
1651567770000|2022-05-03 08:49:30|9548.9|9538.9|9548.6|9538.6|9548.9|9538.9|9547.4|9537.4|7
1651567780000|2022-05-03 08:49:40|9548.1|9538.1|9546.4|9536.4|9548.1|9538.1|9546.4|9536.4|8
1651567790000|2022-05-03 08:49:50|9546.6|9536.6|9546.9|9536.9|9546.9|9536.9|9546.1|9536.1|3
1651567800000|2022-05-03 08:50:00|9546.6|9536.6|9546.1|9536.1|9546.6|9536.6|9546.1|9536.1|3
1651567810000|2022-05-03 08:50:10|9545.6|9535.6|9546.9|9536.9|9546.9|9536.9|9543.6|9533.6|9
1651567820000|2022-05-03 08:50:20|9547.1|9537.1|9545.4|9535.4|9547.1|9537.1|9544.9|9534.9|9
1651567830000|2022-05-03 08:50:30|9546.6|9536.6|9546.1|9536.1|9546.6|9536.6|9546.1|9536.1|2
1651567840000|2022-05-03 08:50:40|9546.4|9536.4|9545.6|9535.6|9546.9|9536.9|9545.6|9535.6|5
1651567850000|2022-05-03 08:50:50|9545.9|9535.9|9546.9|9536.9|9546.9|9536.9|9545.9|9535.9|2
1651567860000|2022-05-03 08:51:00|9546.4|9536.4|9547.6|9537.6|9547.6|9537.6|9545.9|9535.9|11
1651567870000|2022-05-03 08:51:10|9547.9|9537.9|9547.1|9537.1|9548.4|9538.4|9547.1|9537.1|7
1651567880000|2022-05-03 08:51:20|9547.4|9537.4|9546.1|9536.1|9547.6|9537.6|9546.1|9536.1|8
1651567890000|2022-05-03 08:51:30|9546.9|9536.9|9546.6|9536.6|9546.9|9536.9|9546.6|9536.6|4
1651567900000|2022-05-03 08:51:40|9545.9|9535.9|9546.9|9536.9|9547.1|9537.1|9545.9|9535.9|4
1651567910000|2022-05-03 08:51:50|9546.6|9536.6|9545.9|9535.9|9546.6|9536.6|9545.9|9535.9|2
1651567920000|2022-05-03 08:52:00|9545.6|9535.6|9544.6|9534.6|9545.6|9535.6|9544.4|9534.4|8
1651567930000|2022-05-03 08:52:10|9544.4|9534.4|9541.6|9531.6|9544.4|9534.4|9541.6|9531.6|8
1651567940000|2022-05-03 08:52:20|9543.4|9533.4|9542.9|9532.9|9543.4|9533.4|9542.9|9532.9|5
1651567950000|2022-05-03 08:52:30|9543.1|9533.1|9544.9|9534.9|9544.9|9534.9|9542.4|9532.4|7
1651567960000|2022-05-03 08:52:40|9545.1|9535.1|9546.1|9536.1|9546.6|9536.6|9545.1|9535.1|5
1651567970000|2022-05-03 08:52:50|9545.9|9535.9|9546.6|9536.6|9546.9|9536.9|9545.6|9535.6|6
1651567980000|2022-05-03 08:53:00|9545.8|9535.8|9546.6|9536.6|9546.9|9536.9|9545.4|9535.4|8
1651567990000|2022-05-03 08:53:10|9546.1|9536.1|9546.9|9536.9|9546.9|9536.9|9545.1|9535.1|5
1651568000000|2022-05-03 08:53:20|9546.6|9536.6|9550.1|9540.1|9550.1|9540.1|9546.6|9536.6|16
1651568010000|2022-05-03 08:53:30|9549.9|9539.9|9550.1|9540.1|9550.1|9540.1|9549.4|9539.4|8
1651568020000|2022-05-03 08:53:40|9549.9|9539.9|9549.1|9539.1|9550.1|9540.1|9549.1|9539.1|6
1651568030000|2022-05-03 08:53:50|9548.9|9538.9|9549.9|9539.9|9550.5|9540.5|9548.9|9538.9|5
1651568040000|2022-05-03 08:54:00|9548.6|9538.6|9549.9|9539.9|9550.1|9540.1|9548.6|9538.6|6
1651568050000|2022-05-03 08:54:10|9549.6|9539.6|9549.9|9539.9|9549.9|9539.9|9549.6|9539.6|2
1651568060000|2022-05-03 08:54:20|9550.1|9540.1|9550.1|9540.1|9550.6|9540.6|9549.9|9539.9|5
1651568070000|2022-05-03 08:54:30|9549.9|9539.9|9549.1|9539.1|9549.9|9539.9|9549.1|9539.1|6
1651568080000|2022-05-03 08:54:40|9549.4|9539.4|9549.4|9539.4|9549.4|9539.4|9548.9|9538.9|3
1651568090000|2022-05-03 08:54:50|9549.1|9539.1|9549.1|9539.1|9549.1|9539.1|9549.1|9539.1|1
1651568100000|2022-05-03 08:55:00|9548.6|9538.6|9545.9|9535.9|9548.6|9538.6|9545.6|9535.6|8
1651568110000|2022-05-03 08:55:10|9545.6|9535.6|9545.1|9535.1|9546.1|9536.1|9545.1|9535.1|5
1651568120000|2022-05-03 08:55:20|9545.4|9535.4|9547.9|9537.9|9548.1|9538.1|9545.4|9535.4|6
1651568130000|2022-05-03 08:55:30|9547.6|9537.6|9546.6|9536.6|9547.6|9537.6|9546.6|9536.6|5
1651568140000|2022-05-03 08:55:40|9547.1|9537.1|9547.4|9537.4|9547.4|9537.4|9546.4|9536.4|5
1651568150000|2022-05-03 08:55:50|9546.9|9536.9|9546.1|9536.1|9547.1|9537.1|9546.1|9536.1|5
1651568160000|2022-05-03 08:56:00|9545.9|9535.9|9545.9|9535.9|9546.1|9536.1|9545.1|9535.1|8
1651568170000|2022-05-03 08:56:10|9545.4|9535.4|9545.4|9535.4|9545.4|9535.4|9545.1|9535.1|3
1651568180000|2022-05-03 08:56:20|9545.9|9535.9|9545.4|9535.4|9546.6|9536.6|9545.4|9535.4|7
1651568190000|2022-05-03 08:56:30|9546.1|9536.1|9546.6|9536.6|9546.6|9536.6|9546.1|9536.1|3
1651568200000|2022-05-03 08:56:40|9546.4|9536.4|9549.1|9539.1|9549.1|9539.1|9546.4|9536.4|7
1651568210000|2022-05-03 08:56:50|9548.9|9538.9|9547.9|9537.9|9549.1|9539.1|9547.9|9537.9|8
1651568220000|2022-05-03 08:57:00|9547.6|9537.6|9548.4|9538.4|9548.4|9538.4|9545.9|9535.9|12
1651568230000|2022-05-03 08:57:10|9547.9|9537.9|9547.9|9537.9|9548.1|9538.1|9546.6|9536.6|11
1651568240000|2022-05-03 08:57:20|9547.4|9537.4|9547.1|9537.1|9547.4|9537.4|9547.1|9537.1|2
1651568250000|2022-05-03 08:57:30|9547.6|9537.6|9548.1|9538.1|9548.1|9538.1|9546.6|9536.6|9
1651568260000|2022-05-03 08:57:40|9547.6|9537.6|9548.4|9538.4|9548.4|9538.4|9547.4|9537.4|5
1651568270000|2022-05-03 08:57:50|9548.6|9538.6|9550.9|9540.9|9550.9|9540.9|9548.6|9538.6|6
1651568280000|2022-05-03 08:58:00|9551.1|9541.1|9553.4|9543.4|9553.9|9543.9|9551.1|9541.1|13
1651568290000|2022-05-03 08:58:10|9553.1|9543.1|9555.9|9545.9|9555.9|9545.9|9551.4|9541.4|11
1651568300000|2022-05-03 08:58:20|9555.1|9545.1|9554.1|9544.1|9555.1|9545.1|9554.1|9544.1|3
1651568310000|2022-05-03 08:58:30|9553.6|9543.6|9554.6|9544.6|9555.1|9545.1|9553.6|9543.6|6
1651568320000|2022-05-03 08:58:40|9554.4|9544.4|9553.9|9543.9|9554.4|9544.4|9552.6|9542.6|5
1651568330000|2022-05-03 08:58:50|9553.1|9543.1|9553.1|9543.1|9553.1|9543.1|9553.1|9543.1|1
1651568340000|2022-05-03 08:59:00|9553.9|9543.9|9550.6|9540.6|9553.9|9543.9|9550.6|9540.6|6
1651568350000|2022-05-03 08:59:10|9550.9|9540.9|9548.9|9538.9|9550.9|9540.9|9548.9|9538.9|7
1651568360000|2022-05-03 08:59:20|9549.1|9539.1|9548.4|9538.4|9549.6|9539.6|9548.4|9538.4|6
1651568370000|2022-05-03 08:59:30|9548.1|9538.1|9547.6|9537.6|9548.1|9538.1|9545.9|9535.9|11
1651568380000|2022-05-03 08:59:40|9547.4|9537.4|9545.1|9535.1|9547.4|9537.4|9545.1|9535.1|6
1651568390000|2022-05-03 08:59:50|9545.6|9535.6|9546.4|9536.4|9547.1|9537.1|9545.6|9535.6|5
1651568400000|2022-05-03 09:00:00|9546.1|9536.1|9546.9|9536.9|9546.9|9536.9|9544.4|9534.4|7
1651568410000|2022-05-03 09:00:10|9547.1|9537.1|9547.1|9537.1|9547.9|9537.9|9547.1|9537.1|10
1651568420000|2022-05-03 09:00:20|9546.4|9536.4|9545.1|9535.1|9546.4|9536.4|9545.1|9535.1|7
1651568430000|2022-05-03 09:00:30|9545.6|9535.6|9547.6|9537.6|9548.4|9538.4|9545.6|9535.6|11
1651568440000|2022-05-03 09:00:40|9547.9|9537.9|9548.6|9538.6|9548.6|9538.6|9547.4|9537.4|6
1651568450000|2022-05-03 09:00:50|9548.9|9538.9|9549.4|9539.4|9549.4|9539.4|9548.4|9538.4|6
1651568460000|2022-05-03 09:01:00|9549.6|9539.6|9549.6|9539.6|9549.6|9539.6|9549.6|9539.6|1
1651568470000|2022-05-03 09:01:10|9549.4|9539.4|9547.6|9537.6|9549.4|9539.4|9547.6|9537.6|6
1651568480000|2022-05-03 09:01:20|9547.9|9537.9|9547.1|9537.1|9547.9|9537.9|9547.1|9537.1|3
1651568490000|2022-05-03 09:01:30|9547.6|9537.6|9549.4|9539.4|9549.6|9539.6|9547.6|9537.6|6
1651568500000|2022-05-03 09:01:40|9549.6|9539.6|9552.1|9542.1|9552.6|9542.6|9549.6|9539.6|10
1651568510000|2022-05-03 09:01:50|9551.9|9541.9|9550.9|9540.9|9551.9|9541.9|9550.4|9540.4|9
1651568520000|2022-05-03 09:02:00|9550.4|9540.4|9549.4|9539.4|9550.6|9540.6|9549.1|9539.1|11
1651568530000|2022-05-03 09:02:10|9549.1|9539.1|9548.9|9538.9|9549.1|9539.1|9548.4|9538.4|4
1651568540000|2022-05-03 09:02:20|9548.6|9538.6|9548.6|9538.6|9548.6|9538.6|9547.6|9537.6|5
1651568550000|2022-05-03 09:02:30|9549.4|9539.4|9548.9|9538.9|9549.4|9539.4|9548.9|9538.9|3
1651568560000|2022-05-03 09:02:40|9548.6|9538.6|9548.6|9538.6|9548.6|9538.6|9547.9|9537.9|5
1651568570000|2022-05-03 09:02:50|9548.9|9538.9|9548.4|9538.4|9550.9|9540.9|9548.4|9538.4|7
1651568580000|2022-05-03 09:03:00|9548.1|9538.1|9549.4|9539.4|9550.4|9540.4|9547.9|9537.9|6
1651568590000|2022-05-03 09:03:10|9549.1|9539.1|9548.6|9538.6|9549.1|9539.1|9548.4|9538.4|4
1651568600000|2022-05-03 09:03:20|9548.1|9538.1|9549.4|9539.4|9549.6|9539.6|9548.1|9538.1|4
1651568610000|2022-05-03 09:03:30|9549.6|9539.6|9549.9|9539.9|9551.1|9541.1|9549.6|9539.6|9
1651568620000|2022-05-03 09:03:40|9549.6|9539.6|9549.4|9539.4|9549.6|9539.6|9549.1|9539.1|3
1651568630000|2022-05-03 09:03:50|9549.6|9539.6|9549.1|9539.1|9549.6|9539.6|9549.1|9539.1|4
1651568640000|2022-05-03 09:04:00|9548.9|9538.9|9547.9|9537.9|9548.9|9538.9|9547.6|9537.6|6
1651568650000|2022-05-03 09:04:10|9547.6|9537.6|9547.6|9537.6|9547.6|9537.6|9547.6|9537.6|1
1651568660000|2022-05-03 09:04:20|9548.4|9538.4|9548.9|9538.9|9548.9|9538.9|9548.4|9538.4|2
1651568670000|2022-05-03 09:04:30|9549.1|9539.1|9549.4|9539.4|9549.6|9539.6|9549.1|9539.1|3
1651568680000|2022-05-03 09:04:40|9550.1|9540.1|9549.4|9539.4|9550.1|9540.1|9549.1|9539.1|8
1651568690000|2022-05-03 09:04:50|9549.9|9539.9|9552.4|9542.4|9553.4|9543.4|9549.9|9539.9|8
1651568700000|2022-05-03 09:05:00|9552.6|9542.6|9551.6|9541.6|9552.6|9542.6|9551.6|9541.6|5
1651568710000|2022-05-03 09:05:10|9551.9|9541.9|9552.4|9542.4|9552.4|9542.4|9551.9|9541.9|2
1651568720000|2022-05-03 09:05:20|9552.1|9542.1|9549.9|9539.9|9552.1|9542.1|9549.9|9539.9|6
1651568730000|2022-05-03 09:05:30|9549.1|9539.1|9543.4|9533.4|9549.1|9539.1|9543.1|9533.1|11
1651568740000|2022-05-03 09:05:40|9543.9|9533.9|9542.9|9532.9|9544.1|9534.1|9542.9|9532.9|8
1651568750000|2022-05-03 09:05:50|9543.4|9533.4|9542.1|9532.1|9544.4|9534.4|9542.1|9532.1|4
1651568760000|2022-05-03 09:06:00|9542.4|9532.4|9541.4|9531.4|9543.1|9533.1|9541.1|9531.1|5
1651568770000|2022-05-03 09:06:10|9541.1|9531.1|9544.1|9534.1|9544.1|9534.1|9541.1|9531.1|5
1651568780000|2022-05-03 09:06:20|9544.4|9534.4|9543.6|9533.6|9544.4|9534.4|9543.1|9533.1|7
1651568800000|2022-05-03 09:06:40|9543.4|9533.4|9543.6|9533.6|9543.6|9533.6|9542.4|9532.4|4
1651568810000|2022-05-03 09:06:50|9543.4|9533.4|9542.4|9532.4|9543.4|9533.4|9542.4|9532.4|5
1651568820000|2022-05-03 09:07:00|9542.1|9532.1|9543.4|9533.4|9543.6|9533.6|9542.1|9532.1|5
1651568830000|2022-05-03 09:07:10|9543.1|9533.1|9540.9|9530.9|9543.1|9533.1|9540.9|9530.9|6
1651568840000|2022-05-03 09:07:20|9540.6|9530.6|9542.9|9532.9|9542.9|9532.9|9538.4|9528.4|7
1651568850000|2022-05-03 09:07:30|9543.1|9533.1|9547.6|9537.6|9547.6|9537.6|9543.1|9533.1|8
1651568860000|2022-05-03 09:07:40|9547.4|9537.4|9547.9|9537.9|9548.6|9538.6|9547.4|9537.4|6
1651568870000|2022-05-03 09:07:50|9547.6|9537.6|9545|9535|9550.6|9537.9|9545|9530.6|5
1651568880000|2022-05-03 09:08:00|9545.1|9535.1|9542.6|9532.6|9545.6|9535.6|9542.6|9532.6|10
1651568890000|2022-05-03 09:08:10|9542.1|9532.1|9545.1|9535.1|9545.6|9535.6|9541.9|9531.9|9
1651568900000|2022-05-03 09:08:20|9545.4|9535.4|9546.6|9536.6|9546.6|9536.6|9545.1|9535.1|4
1651568910000|2022-05-03 09:08:30|9546.4|9536.4|9547.4|9537.4|9547.9|9537.9|9546.4|9536.4|7
1651568920000|2022-05-03 09:08:40|9547.6|9537.6|9548.6|9538.6|9548.9|9538.9|9546.9|9536.9|8
1651568930000|2022-05-03 09:08:50|9548.9|9538.9|9549.9|9539.9|9550.6|9540.6|9548.9|9538.9|10
1651568940000|2022-05-03 09:09:00|9550.6|9540.6|9550.9|9540.9|9551.1|9541.1|9549.4|9539.4|15
1651568950000|2022-05-03 09:09:10|9551.1|9541.1|9552.1|9542.1|9552.1|9542.1|9550.4|9540.4|15
1651568960000|2022-05-03 09:09:20|9551.9|9541.9|9553.4|9543.4|9554.1|9544.1|9551.6|9541.6|12
1651568970000|2022-05-03 09:09:30|9553.6|9543.6|9553.1|9543.1|9553.6|9543.6|9553.1|9543.1|6
1651568980000|2022-05-03 09:09:40|9552.4|9542.4|9553.4|9543.4|9553.4|9543.4|9552.4|9542.4|5
1651568990000|2022-05-03 09:09:50|9554.4|9544.4|9553.6|9543.6|9554.4|9544.4|9553.6|9543.6|2
1651569000000|2022-05-03 09:10:00|9553.9|9543.9|9562.1|9552.1|9562.6|9552.6|9553.9|9543.9|14
1651569010000|2022-05-03 09:10:10|9561.6|9551.6|9558.6|9548.6|9561.6|9551.6|9558.4|9548.4|14
1651569020000|2022-05-03 09:10:20|9559.8|9549.8|9559.4|9549.4|9560.1|9550.1|9559.4|9549.4|10
1651569030000|2022-05-03 09:10:30|9558.9|9548.9|9555.6|9545.6|9558.9|9548.9|9554.9|9544.9|7
1651569040000|2022-05-03 09:10:40|9555.9|9545.9|9555.1|9545.1|9557.4|9547.4|9555.1|9545.1|10
1651569050000|2022-05-03 09:10:50|9554.9|9544.9|9553.1|9543.1|9554.9|9544.9|9552.9|9542.9|6
1651569060000|2022-05-03 09:11:00|9551.9|9541.9|9551.9|9541.9|9552.4|9542.4|9551.1|9541.1|8
1651569070000|2022-05-03 09:11:10|9551.6|9541.6|9550.6|9540.6|9551.9|9541.9|9550.6|9540.6|4
1651569080000|2022-05-03 09:11:20|9550.1|9540.1|9553.6|9543.6|9553.6|9543.6|9550.1|9540.1|9
1651569090000|2022-05-03 09:11:30|9553.9|9543.9|9554.1|9544.1|9554.1|9544.1|9553.9|9543.9|2
1651569100000|2022-05-03 09:11:40|9553.9|9543.9|9553.1|9543.1|9554.4|9544.4|9552.9|9542.9|10
1651569110000|2022-05-03 09:11:50|9553.4|9543.4|9554.6|9544.6|9555.1|9545.1|9553.4|9543.4|6
1651569120000|2022-05-03 09:12:00|9554.9|9544.9|9555.6|9545.6|9556.4|9546.4|9554.4|9544.4|10
1651569130000|2022-05-03 09:12:10|9555.9|9545.9|9556.1|9546.1|9556.9|9546.9|9555.9|9545.9|13
1651569140000|2022-05-03 09:12:20|9555.9|9545.9|9557.9|9547.9|9558.9|9548.9|9555.9|9545.9|12
1651569150000|2022-05-03 09:12:30|9557.6|9547.6|9557.6|9547.6|9557.9|9547.9|9557.1|9547.1|6
1651569160000|2022-05-03 09:12:40|9557.9|9547.9|9556.4|9546.4|9557.9|9547.9|9556.4|9546.4|3
1651569170000|2022-05-03 09:12:50|9556.1|9546.1|9556.1|9546.1|9556.6|9546.6|9555.6|9545.6|4
1651569180000|2022-05-03 09:13:00|9556.4|9546.4|9557.9|9547.9|9558.6|9548.6|9556.4|9546.4|10
1651569190000|2022-05-03 09:13:10|9557.6|9547.6|9556.9|9546.9|9557.6|9547.6|9556.9|9546.9|2
1651569200000|2022-05-03 09:13:20|9557.6|9547.6|9557.1|9547.1|9557.6|9547.6|9557.1|9547.1|3
1651569210000|2022-05-03 09:13:30|9556.6|9546.6|9557.6|9547.6|9558.1|9548.1|9556.6|9546.6|3
1651569220000|2022-05-03 09:13:40|9557.4|9547.4|9557.1|9547.1|9557.4|9547.4|9557.1|9547.1|2
1651569230000|2022-05-03 09:13:50|9556.6|9546.6|9556.6|9546.6|9562.3|9546.9|9556.1|9542.3|10
1651569240000|2022-05-03 09:14:00|9556.4|9546.4|9555.9|9545.9|9556.4|9546.4|9555.9|9545.9|3
1651569250000|2022-05-03 09:14:10|9555.6|9545.6|9557.9|9547.9|9558.9|9548.9|9555.6|9545.6|8
1651569260000|2022-05-03 09:14:20|9557.6|9547.6|9559.9|9549.9|9559.9|9549.9|9557.6|9547.6|9
1651569270000|2022-05-03 09:14:30|9560.1|9550.1|9560.1|9550.1|9560.1|9550.1|9560.1|9550.1|1
1651569280000|2022-05-03 09:14:40|9559.9|9549.9|9555.9|9545.9|9560.6|9550.6|9555.9|9545.9|8
1651569290000|2022-05-03 09:14:50|9555.4|9545.4|9558.6|9548.6|9558.6|9548.6|9555.4|9545.4|12
1651569300000|2022-05-03 09:15:00|9558.4|9548.4|9558.6|9548.6|9559.1|9549.1|9557.6|9547.6|10
1651569310000|2022-05-03 09:15:10|9559.1|9549.1|9561.9|9551.9|9563.1|9553.1|9559.1|9549.1|12
1651569320000|2022-05-03 09:15:20|9561.1|9551.1|9565.4|9555.4|9565.6|9555.6|9560.9|9550.9|10
1651569330000|2022-05-03 09:15:30|9565.1|9555.1|9564.1|9554.1|9565.1|9555.1|9564.1|9554.1|2
1651569340000|2022-05-03 09:15:40|9563.9|9553.9|9566.4|9556.4|9566.4|9556.4|9563.6|9553.6|11
1651569350000|2022-05-03 09:15:50|9566.1|9556.1|9563.9|9553.9|9566.1|9556.1|9563.9|9553.9|8
1651569360000|2022-05-03 09:16:00|9564.6|9554.6|9564.6|9554.6|9564.6|9554.6|9564.6|9554.6|1
1651569370000|2022-05-03 09:16:10|9564.9|9554.9|9564.9|9554.9|9564.9|9554.9|9564.1|9554.1|6
1651569380000|2022-05-03 09:16:20|9564.6|9554.6|9563.9|9553.9|9564.6|9554.6|9563.9|9553.9|3
1651569390000|2022-05-03 09:16:30|9564.1|9554.1|9564.1|9554.1|9564.9|9554.9|9564.1|9554.1|6
1651569400000|2022-05-03 09:16:40|9563.9|9553.9|9562.9|9552.9|9563.9|9553.9|9562.9|9552.9|3
1651569410000|2022-05-03 09:16:50|9562.6|9552.6|9564.1|9554.1|9564.1|9554.1|9562.1|9552.1|8
1651569420000|2022-05-03 09:17:00|9564.4|9554.4|9565.6|9555.6|9566.4|9556.4|9564.4|9554.4|6
1651569430000|2022-05-03 09:17:10|9565.1|9555.1|9565.6|9555.6|9566.1|9556.1|9564.9|9554.9|6
1651569440000|2022-05-03 09:17:20|9565.1|9555.1|9562.6|9552.6|9565.1|9555.1|9562.6|9552.6|7
1651569450000|2022-05-03 09:17:30|9562.1|9552.1|9562.6|9552.6|9562.9|9552.9|9561.9|9551.9|9
1651569460000|2022-05-03 09:17:40|9562.4|9552.4|9562.1|9552.1|9562.4|9552.4|9561.4|9551.4|7
1651569470000|2022-05-03 09:17:50|9562.4|9552.4|9562.1|9552.1|9562.4|9552.4|9562.1|9552.1|2
1651569480000|2022-05-03 09:18:00|9562.4|9552.4|9564.9|9554.9|9565.1|9555.1|9562.1|9552.1|8
1651569490000|2022-05-03 09:18:10|9564.4|9554.4|9565.1|9555.1|9565.6|9555.6|9563.9|9553.9|8
1651569500000|2022-05-03 09:18:20|9564.9|9554.9|9563.4|9553.4|9564.9|9554.9|9563.1|9553.1|12
1651569510000|2022-05-03 09:18:30|9563.6|9553.6|9561.4|9551.4|9563.9|9553.9|9561.4|9551.4|10
1651569520000|2022-05-03 09:18:40|9560.9|9550.9|9561.4|9551.4|9561.4|9551.4|9560.6|9550.6|4
1651569530000|2022-05-03 09:18:50|9562.4|9552.4|9561.9|9551.9|9563.6|9553.6|9561.6|9551.6|12
1651569540000|2022-05-03 09:19:00|9562.1|9552.1|9562.6|9552.6|9562.9|9552.9|9561.9|9551.9|7
1651569550000|2022-05-03 09:19:10|9562.4|9552.4|9562.1|9552.1|9562.9|9552.9|9562.1|9552.1|4
1651569560000|2022-05-03 09:19:20|9561.9|9551.9|9561.1|9551.1|9561.9|9551.9|9560.1|9550.1|6
1651569570000|2022-05-03 09:19:30|9560.9|9550.9|9560.1|9550.1|9560.9|9550.9|9559.4|9549.4|9
1651569580000|2022-05-03 09:19:40|9560.4|9550.4|9561.1|9551.1|9561.1|9551.1|9560.4|9550.4|4
1651569590000|2022-05-03 09:19:50|9561.4|9551.4|9560.9|9550.9|9562.1|9552.1|9560.9|9550.9|9
1651569600000|2022-05-03 09:20:00|9560.6|9550.6|9560.4|9550.4|9561.6|9551.6|9560.4|9550.4|7
1651569610000|2022-05-03 09:20:10|9560.6|9550.6|9563.4|9553.4|9563.6|9553.6|9560.4|9550.4|6
1651569620000|2022-05-03 09:20:20|9563.1|9553.1|9562.9|9552.9|9563.4|9553.4|9562.9|9552.9|3
1651569630000|2022-05-03 09:20:30|9563.4|9553.4|9561.4|9551.4|9563.4|9553.4|9561.1|9551.1|9
1651569640000|2022-05-03 09:20:40|9560.9|9550.9|9562.4|9552.4|9562.4|9552.4|9560.9|9550.9|6
1651569650000|2022-05-03 09:20:50|9561.6|9551.6|9560.6|9550.6|9561.9|9551.9|9560.6|9550.6|7
1651569660000|2022-05-03 09:21:00|9561.6|9551.6|9561.4|9551.4|9561.6|9551.6|9561.4|9551.4|2
1651569670000|2022-05-03 09:21:10|9560.9|9550.9|9560.9|9550.9|9560.9|9550.9|9560.9|9550.9|1
1651569680000|2022-05-03 09:21:20|9561.4|9551.4|9563.1|9553.1|9563.1|9553.1|9561.4|9551.4|4
1651569690000|2022-05-03 09:21:30|9562.9|9552.9|9559.9|9549.9|9562.9|9552.9|9559.9|9549.9|10
1651569700000|2022-05-03 09:21:40|9559.4|9549.4|9558.1|9548.1|9559.6|9549.6|9558.1|9548.1|7
1651569710000|2022-05-03 09:21:50|9557.6|9547.6|9561.6|9551.6|9561.6|9551.6|9557.1|9547.1|8
1651569720000|2022-05-03 09:22:00|9561.4|9551.4|9560.6|9550.6|9561.9|9551.9|9560.6|9550.6|6
1651569730000|2022-05-03 09:22:10|9561.6|9551.6|9561.4|9551.4|9561.6|9551.6|9561.1|9551.1|3
1651569740000|2022-05-03 09:22:20|9561.6|9551.6|9562.4|9552.4|9562.4|9552.4|9561.6|9551.6|3
1651569750000|2022-05-03 09:22:30|9562.6|9552.6|9565.9|9555.9|9566.1|9556.1|9562.6|9552.6|6
1651569760000|2022-05-03 09:22:40|9566|9556|9567.4|9557.4|9567.6|9557.6|9566|9556|7
1651569770000|2022-05-03 09:22:50|9567.6|9557.6|9567.9|9557.9|9567.9|9557.9|9565.9|9555.9|9
1651569780000|2022-05-03 09:23:00|9568.4|9558.4|9571.6|9561.6|9571.6|9561.6|9568.4|9558.4|13
1651569790000|2022-05-03 09:23:10|9571.4|9561.4|9566.9|9556.9|9571.6|9561.6|9566.6|9556.6|10
1651569800000|2022-05-03 09:23:20|9567.6|9557.6|9568.1|9558.1|9569.1|9559.1|9567.6|9557.6|8
1651569810000|2022-05-03 09:23:30|9567.1|9557.1|9570.4|9560.4|9570.4|9560.4|9566.6|9556.6|7
1651569820000|2022-05-03 09:23:40|9569.6|9559.6|9568.6|9558.6|9570.1|9560.1|9568.6|9558.6|6
1651569830000|2022-05-03 09:23:50|9569.6|9559.6|9568.1|9558.1|9569.6|9559.6|9567.9|9557.9|4
1651569840000|2022-05-03 09:24:00|9568.4|9558.4|9567.4|9557.4|9568.6|9558.6|9567.1|9557.1|6
1651569850000|2022-05-03 09:24:10|9568.6|9558.6|9565.6|9555.6|9568.6|9558.6|9565.4|9555.4|9
1651569860000|2022-05-03 09:24:20|9565.9|9555.9|9564.4|9554.4|9565.9|9555.9|9564.4|9554.4|5
1651569870000|2022-05-03 09:24:30|9564.1|9554.1|9562.1|9552.1|9564.1|9554.1|9561.1|9551.1|10
1651569880000|2022-05-03 09:24:40|9562.8|9552.8|9561.1|9551.1|9562.8|9552.8|9561.1|9551.1|4
1651569890000|2022-05-03 09:24:50|9561.4|9551.4|9561.9|9551.9|9562.1|9552.1|9560.9|9550.9|5
1651569900000|2022-05-03 09:25:00|9561.6|9551.6|9559.9|9549.9|9561.6|9551.6|9559.6|9549.6|9
1651569910000|2022-05-03 09:25:10|9559.1|9549.1|9560.9|9550.9|9560.9|9550.9|9559.1|9549.1|4
1651569920000|2022-05-03 09:25:20|9560.6|9550.6|9559.9|9549.9|9560.9|9550.9|9559.9|9549.9|4
1651569930000|2022-05-03 09:25:30|9559.6|9549.6|9559.9|9549.9|9560.4|9550.4|9559.6|9549.6|7
1651569940000|2022-05-03 09:25:40|9560.1|9550.1|9558.9|9548.9|9560.1|9550.1|9558.6|9548.6|11
1651569950000|2022-05-03 09:25:50|9558.4|9548.4|9560.1|9550.1|9560.1|9550.1|9558.4|9548.4|6
1651569960000|2022-05-03 09:26:00|9559.9|9549.9|9557.9|9547.9|9559.9|9549.9|9557.6|9547.6|6
1651569970000|2022-05-03 09:26:10|9558.6|9548.6|9558.6|9548.6|9559.6|9549.6|9558.4|9548.4|6
1651569980000|2022-05-03 09:26:20|9557.9|9547.9|9558.9|9548.9|9558.9|9548.9|9557.9|9547.9|2
1651569990000|2022-05-03 09:26:30|9558.6|9548.6|9559.5|9549.5|9560.4|9550.4|9558.4|9548.4|6
1651570000000|2022-05-03 09:26:40|9559.4|9549.4|9558.4|9548.4|9559.4|9549.4|9558.4|9548.4|5
1651570010000|2022-05-03 09:26:50|9558.6|9548.6|9562.4|9552.4|9562.4|9552.4|9558.6|9548.6|7
1651570020000|2022-05-03 09:27:00|9562.6|9552.6|9563.6|9553.6|9563.6|9553.6|9562.6|9552.6|8
1651570030000|2022-05-03 09:27:10|9561.9|9551.9|9563.1|9553.1|9563.1|9553.1|9560.9|9550.9|6
1651570040000|2022-05-03 09:27:20|9562.9|9552.9|9561.9|9551.9|9562.9|9552.9|9561.9|9551.9|5
1651570050000|2022-05-03 09:27:30|9562.6|9552.6|9561.6|9551.6|9562.6|9552.6|9561.4|9551.4|5
1651570060000|2022-05-03 09:27:40|9561.4|9551.4|9559.9|9549.9|9561.4|9551.4|9559.9|9549.9|4
1651570070000|2022-05-03 09:27:50|9559.6|9549.6|9559.4|9549.4|9560.4|9550.4|9558.6|9548.6|8
1651570080000|2022-05-03 09:28:00|9560.1|9550.1|9558.9|9548.9|9560.1|9550.1|9558.9|9548.9|4
1651570090000|2022-05-03 09:28:10|9559.1|9549.1|9558.4|9548.4|9560.4|9550.4|9558.4|9548.4|7
1651570100000|2022-05-03 09:28:20|9558.1|9548.1|9558.4|9548.4|9558.6|9548.6|9558.1|9548.1|4
1651570110000|2022-05-03 09:28:30|9559.9|9549.9|9560.6|9550.6|9560.6|9550.6|9559.9|9549.9|2
1651570120000|2022-05-03 09:28:40|9560.4|9550.4|9559.6|9549.6|9560.4|9550.4|9559.6|9549.6|6
1651570130000|2022-05-03 09:28:50|9559.1|9549.1|9558.1|9548.1|9559.4|9549.4|9558.1|9548.1|7
1651570140000|2022-05-03 09:29:00|9557.9|9547.9|9558.9|9548.9|9558.9|9548.9|9556.4|9546.4|16
1651570150000|2022-05-03 09:29:10|9559.1|9549.1|9561.1|9551.1|9561.1|9551.1|9558.4|9548.4|6
1651570160000|2022-05-03 09:29:20|9560.9|9550.9|9559.6|9549.6|9560.9|9550.9|9558.1|9548.1|15
1651570180000|2022-05-03 09:29:40|9559.4|9549.4|9558.4|9548.4|9559.4|9549.4|9558.4|9548.4|4
1651570190000|2022-05-03 09:29:50|9558.6|9548.6|9558.4|9548.4|9558.6|9548.6|9558.4|9548.4|2
1651570200000|2022-05-03 09:30:00|9558.1|9548.1|9557.4|9547.4|9558.1|9548.1|9556.9|9546.9|5
1651570210000|2022-05-03 09:30:10|9557.1|9547.1|9556.1|9546.1|9557.1|9547.1|9556.1|9546.1|4
1651570220000|2022-05-03 09:30:20|9555.9|9545.9|9556.4|9546.4|9556.6|9546.6|9555.4|9545.4|9
1651570230000|2022-05-03 09:30:30|9556.6|9546.6|9557.1|9547.1|9557.6|9547.6|9556.4|9546.4|6
1651570240000|2022-05-03 09:30:40|9557.4|9547.4|9556.9|9546.9|9557.6|9547.6|9556.6|9546.6|11
1651570250000|2022-05-03 09:30:50|9556.6|9546.6|9556.6|9546.6|9556.6|9546.6|9556.4|9546.4|3
1651570260000|2022-05-03 09:31:00|9556.4|9546.4|9558.4|9548.4|9558.4|9548.4|9556.4|9546.4|6
1651570270000|2022-05-03 09:31:10|9558.1|9548.1|9557.4|9547.4|9558.1|9548.1|9557.1|9547.1|4
1651570280000|2022-05-03 09:31:20|9557.6|9547.6|9559.4|9549.4|9559.9|9549.9|9557.6|9547.6|7
1651570290000|2022-05-03 09:31:30|9559.1|9549.1|9558.6|9548.6|9559.1|9549.1|9558.6|9548.6|5
1651570300000|2022-05-03 09:31:40|9558.9|9548.9|9557.4|9547.4|9558.9|9548.9|9557.4|9547.4|4
1651570310000|2022-05-03 09:31:50|9558.1|9548.1|9558.1|9548.1|9558.1|9548.1|9557.6|9547.6|7
1651570320000|2022-05-03 09:32:00|9558.4|9548.4|9559.9|9549.9|9560.1|9550.1|9558.4|9548.4|8
1651570330000|2022-05-03 09:32:10|9559.6|9549.6|9558.6|9548.6|9559.9|9549.9|9558.6|9548.6|8
1651570340000|2022-05-03 09:32:20|9558.4|9548.4|9558.4|9548.4|9559.1|9549.1|9558.1|9548.1|8
1651570350000|2022-05-03 09:32:30|9558.6|9548.6|9560.6|9550.6|9560.6|9550.6|9558.6|9548.6|7
1651570360000|2022-05-03 09:32:40|9560.4|9550.4|9560.1|9550.1|9560.4|9550.4|9560.1|9550.1|2
1651570370000|2022-05-03 09:32:50|9559.6|9549.6|9556.9|9546.9|9559.6|9549.6|9556.9|9546.9|6
1651570380000|2022-05-03 09:33:00|9556.4|9546.4|9556.1|9546.1|9556.4|9546.4|9555.6|9545.6|4
1651570390000|2022-05-03 09:33:10|9556.4|9546.4|9558.9|9548.9|9559.1|9549.1|9556.4|9546.4|9
1651570400000|2022-05-03 09:33:20|9558.1|9548.1|9559.9|9549.9|9560.1|9550.1|9558.1|9548.1|4
1651570410000|2022-05-03 09:33:30|9559.6|9549.6|9560.1|9550.1|9560.1|9550.1|9559.4|9549.4|8
1651570420000|2022-05-03 09:33:40|9559.4|9549.4|9558.6|9548.6|9559.4|9549.4|9557.9|9547.9|5
1651570430000|2022-05-03 09:33:50|9558.4|9548.4|9557.9|9547.9|9558.6|9548.6|9557.9|9547.9|6
1651570440000|2022-05-03 09:34:00|9558.1|9548.1|9557.9|9547.9|9558.4|9548.4|9557.9|9547.9|5
1651570450000|2022-05-03 09:34:10|9557.1|9547.1|9557.1|9547.1|9557.1|9547.1|9556.9|9546.9|3
1651570460000|2022-05-03 09:34:20|9557.9|9547.9|9557.9|9547.9|9558.1|9548.1|9557.6|9547.6|5
1651570470000|2022-05-03 09:34:30|9557.6|9547.6|9556.9|9546.9|9557.6|9547.6|9556.9|9546.9|2
1651570480000|2022-05-03 09:34:40|9556.4|9546.4|9555.6|9545.6|9556.4|9546.4|9554.4|9544.4|6
1651570490000|2022-05-03 09:34:50|9555.4|9545.4|9556|9546|9556.3|9546.3|9555.4|9545.4|3
1651570500000|2022-05-03 09:35:00|9555.9|9545.9|9555.6|9545.6|9556.1|9546.1|9555.6|9545.6|6
1651570510000|2022-05-03 09:35:10|9556.4|9546.4|9556.1|9546.1|9556.4|9546.4|9556.1|9546.1|2
1651570520000|2022-05-03 09:35:20|9556.4|9546.4|9555.6|9545.6|9556.6|9546.6|9555.6|9545.6|5
1651570530000|2022-05-03 09:35:30|9555.9|9545.9|9555.9|9545.9|9555.9|9545.9|9555.6|9545.6|3
1651570540000|2022-05-03 09:35:40|9555.6|9545.6|9559.1|9549.1|9559.1|9549.1|9555.6|9545.6|7
1651570550000|2022-05-03 09:35:50|9558.9|9548.9|9556.6|9546.6|9558.9|9548.9|9556.1|9546.1|10
1651570560000|2022-05-03 09:36:00|9556.9|9546.9|9557.4|9547.4|9557.9|9547.9|9556.6|9546.6|7
1651570570000|2022-05-03 09:36:10|9557.1|9547.1|9556.4|9546.4|9557.1|9547.1|9556.4|9546.4|3
1651570580000|2022-05-03 09:36:20|9557.4|9547.4|9556.9|9546.9|9557.6|9547.6|9556.9|9546.9|5
1651570590000|2022-05-03 09:36:30|9557.1|9547.1|9556.9|9546.9|9557.1|9547.1|9556.4|9546.4|5
1651570600000|2022-05-03 09:36:40|9556.6|9546.6|9556.1|9546.1|9556.6|9546.6|9556.1|9546.1|5
1651570610000|2022-05-03 09:36:50|9555.9|9545.9|9555.6|9545.6|9555.9|9545.9|9555.6|9545.6|4
1651570620000|2022-05-03 09:37:00|9554.9|9544.9|9553.6|9543.6|9555.6|9545.6|9553.6|9543.6|6
1651570630000|2022-05-03 09:37:10|9553.4|9543.4|9548.6|9538.6|9553.9|9543.9|9548.6|9538.6|7
1651570640000|2022-05-03 09:37:20|9548.4|9538.4|9546.9|9536.9|9548.4|9538.4|9546.4|9536.4|11
1651570650000|2022-05-03 09:37:30|9546.6|9536.6|9550.6|9540.6|9550.6|9540.6|9546.1|9536.1|6
1651570660000|2022-05-03 09:37:40|9550.9|9540.9|9550.4|9540.4|9550.9|9540.9|9550.4|9540.4|2
1651570670000|2022-05-03 09:37:50|9549.9|9539.9|9549.9|9539.9|9550.4|9540.4|9549.6|9539.6|4
1651570680000|2022-05-03 09:38:00|9550.6|9540.6|9550.6|9540.6|9551.4|9541.4|9550.6|9540.6|7
1651570690000|2022-05-03 09:38:10|9550.4|9540.4|9551.4|9541.4|9551.4|9541.4|9550.1|9540.1|6
1651570710000|2022-05-03 09:38:30|9550.9|9540.9|9551.6|9541.6|9551.6|9541.6|9550.9|9540.9|3
1651570720000|2022-05-03 09:38:40|9552.4|9542.4|9551.6|9541.6|9552.6|9542.6|9551.6|9541.6|5
1651570730000|2022-05-03 09:38:50|9550.9|9540.9|9552.4|9542.4|9553.1|9543.1|9550.9|9540.9|4
1651570740000|2022-05-03 09:39:00|9552.9|9542.9|9552.4|9542.4|9553.1|9543.1|9552.4|9542.4|7
1651570750000|2022-05-03 09:39:10|9552.6|9542.6|9551.1|9541.1|9553.1|9543.1|9551.1|9541.1|4
1651570760000|2022-05-03 09:39:20|9550.9|9540.9|9550.4|9540.4|9550.9|9540.9|9550.4|9540.4|3
1651570770000|2022-05-03 09:39:30|9550.1|9540.1|9549.9|9539.9|9550.4|9540.4|9549.9|9539.9|3
1651570780000|2022-05-03 09:39:40|9549.6|9539.6|9549.6|9539.6|9549.6|9539.6|9549.6|9539.6|1
1651570790000|2022-05-03 09:39:50|9549.4|9539.4|9548.6|9538.6|9549.4|9539.4|9548.6|9538.6|3
1651570800000|2022-05-03 09:40:00|9548.4|9538.4|9545.6|9535.6|9548.4|9538.4|9545.6|9535.6|8
1651570810000|2022-05-03 09:40:10|9547.9|9537.9|9550.6|9540.6|9550.6|9540.6|9547.9|9537.9|7
1651570820000|2022-05-03 09:40:20|9551|9541|9551.8|9541.8|9551.8|9541.8|9551|9541|4
1651570830000|2022-05-03 09:40:30|9551.4|9541.4|9555.3|9545.3|9555.3|9545.3|9551.4|9541.4|5
1651570840000|2022-05-03 09:40:40|9555|9545|9554.4|9544.4|9555|9545|9554.4|9544.4|3
1651570850000|2022-05-03 09:40:50|9555.1|9545.1|9555.6|9545.6|9555.9|9545.9|9555.1|9545.1|3
1651570860000|2022-05-03 09:41:00|9555.9|9545.9|9557.9|9547.9|9557.9|9547.9|9555.9|9545.9|5
1651570870000|2022-05-03 09:41:10|9556.6|9546.6|9557.1|9547.1|9557.4|9547.4|9556.6|9546.6|3
1651570880000|2022-05-03 09:41:20|9556.4|9546.4|9557.6|9547.6|9557.6|9547.6|9555.4|9545.4|7
1651570890000|2022-05-03 09:41:30|9556.3|9546.3|9555.5|9545.5|9556.3|9546.3|9555.5|9545.5|2
1651570900000|2022-05-03 09:41:40|9555.3|9545.3|9554.1|9544.1|9555.4|9545.4|9554.1|9544.1|4
1651570920000|2022-05-03 09:42:00|9554.4|9544.4|9556.1|9546.1|9556.1|9546.1|9554.4|9544.4|4
1651570930000|2022-05-03 09:42:10|9555.4|9545.4|9554.4|9544.4|9555.4|9545.4|9554.4|9544.4|3
1651570940000|2022-05-03 09:42:20|9554.1|9544.1|9557.6|9547.6|9557.6|9547.6|9553.9|9543.9|6
1651570950000|2022-05-03 09:42:30|9557.4|9547.4|9557.6|9547.6|9557.9|9547.9|9556.6|9546.6|8
1651570960000|2022-05-03 09:42:40|9557.4|9547.4|9556.4|9546.4|9557.6|9547.6|9556.4|9546.4|3
1651570970000|2022-05-03 09:42:50|9556.6|9546.6|9557.9|9547.9|9558.1|9548.1|9556.6|9546.6|8
1651570980000|2022-05-03 09:43:00|9558.1|9548.1|9559.9|9549.9|9559.9|9549.9|9557.6|9547.6|3
1651571000000|2022-05-03 09:43:20|9559.4|9549.4|9560.6|9550.6|9560.6|9550.6|9559.4|9549.4|4
1651571010000|2022-05-03 09:43:30|9560.1|9550.1|9559.4|9549.4|9560.6|9550.6|9559.4|9549.4|7
1651571020000|2022-05-03 09:43:40|9558.9|9548.9|9558.1|9548.1|9558.9|9548.9|9558.1|9548.1|5
1651571030000|2022-05-03 09:43:50|9557.9|9547.9|9557.4|9547.4|9557.9|9547.9|9556.9|9546.9|5
1651571040000|2022-05-03 09:44:00|9557.1|9547.1|9559.6|9549.6|9559.6|9549.6|9557.1|9547.1|3
1651571050000|2022-05-03 09:44:10|9560.4|9550.4|9560.9|9550.9|9560.9|9550.9|9560.4|9550.4|7
1651571060000|2022-05-03 09:44:20|9560.6|9550.6|9559.9|9549.9|9560.6|9550.6|9559.9|9549.9|2
1651571070000|2022-05-03 09:44:30|9558.6|9548.6|9558.9|9548.9|9559.6|9549.6|9558.6|9548.6|6
1651571080000|2022-05-03 09:44:40|9559.1|9549.1|9560.8|9550.8|9560.8|9550.8|9558.9|9548.9|5
1651571090000|2022-05-03 09:44:50|9560.6|9550.6|9560.3|9550.3|9560.6|9550.6|9560.3|9550.3|3
1651571100000|2022-05-03 09:45:00|9560.4|9550.4|9559.9|9549.9|9560.4|9550.4|9558.9|9548.9|8
1651571110000|2022-05-03 09:45:10|9559.4|9549.4|9558.6|9548.6|9559.6|9549.6|9557.9|9547.9|6
1651571120000|2022-05-03 09:45:20|9558.9|9548.9|9559.6|9549.6|9559.9|9549.9|9558.9|9548.9|4
1651571130000|2022-05-03 09:45:30|9558.9|9548.9|9559.9|9549.9|9560.1|9550.1|9558.9|9548.9|5
1651571140000|2022-05-03 09:45:40|9559.6|9549.6|9559.9|9549.9|9560.9|9550.9|9559.6|9549.6|3
1651571150000|2022-05-03 09:45:50|9560.1|9550.1|9558.9|9548.9|9560.1|9550.1|9558.9|9548.9|5
1651571160000|2022-05-03 09:46:00|9559.1|9549.1|9559.1|9549.1|9559.6|9549.6|9558.6|9548.6|8
1651571170000|2022-05-03 09:46:10|9559.6|9549.6|9561.6|9551.6|9561.6|9551.6|9559.1|9549.1|9
1651571180000|2022-05-03 09:46:20|9561.4|9551.4|9559.9|9549.9|9561.4|9551.4|9559.9|9549.9|9
1651571190000|2022-05-03 09:46:30|9561.4|9551.4|9562.4|9552.4|9562.6|9552.6|9561.4|9551.4|8
1651571200000|2022-05-03 09:46:40|9562.1|9552.1|9561.9|9551.9|9562.1|9552.1|9561.4|9551.4|5
1651571210000|2022-05-03 09:46:50|9561.6|9551.6|9559.4|9549.4|9562.1|9552.1|9559.4|9549.4|6
1651571220000|2022-05-03 09:47:00|9559.1|9549.1|9558.4|9548.4|9559.4|9549.4|9558.4|9548.4|6
1651571230000|2022-05-03 09:47:10|9558.6|9548.6|9558.9|9548.9|9559.4|9549.4|9557.6|9547.6|11
1651571240000|2022-05-03 09:47:20|9558.6|9548.6|9558.4|9548.4|9558.6|9548.6|9558.4|9548.4|4
1651571250000|2022-05-03 09:47:30|9558.1|9548.1|9560.4|9550.4|9560.4|9550.4|9557.6|9547.6|4
1651571260000|2022-05-03 09:47:40|9560.6|9550.6|9561.4|9551.4|9561.4|9551.4|9560.6|9550.6|4
1651571270000|2022-05-03 09:47:50|9561.1|9551.1|9561.6|9551.6|9561.6|9551.6|9560.9|9550.9|9
1651571280000|2022-05-03 09:48:00|9561.4|9551.4|9561.9|9551.9|9561.9|9551.9|9561.4|9551.4|3
1651571290000|2022-05-03 09:48:10|9562.1|9552.1|9562.1|9552.1|9563.1|9553.1|9562.1|9552.1|8
1651571300000|2022-05-03 09:48:20|9561.6|9551.6|9561.4|9551.4|9561.6|9551.6|9561.4|9551.4|2
1651571310000|2022-05-03 09:48:30|9560.9|9550.9|9561.6|9551.6|9561.6|9551.6|9560.1|9550.1|7
1651571320000|2022-05-03 09:48:40|9562.1|9552.1|9562.4|9552.4|9562.4|9552.4|9561.6|9551.6|7
1651571330000|2022-05-03 09:48:50|9562.1|9552.1|9562.1|9552.1|9562.1|9552.1|9561.9|9551.9|3
1651571340000|2022-05-03 09:49:00|9561.9|9551.9|9561.6|9551.6|9561.9|9551.9|9561.6|9551.6|4
1651571350000|2022-05-03 09:49:10|9561.1|9551.1|9559.6|9549.6|9561.9|9551.9|9559.6|9549.6|11
1651571360000|2022-05-03 09:49:20|9559.4|9549.4|9559.4|9549.4|9559.9|9549.9|9559.4|9549.4|4
1651571370000|2022-05-03 09:49:30|9558.9|9548.9|9558.6|9548.6|9558.9|9548.9|9558.6|9548.6|2
1651571380000|2022-05-03 09:49:40|9558.4|9548.4|9558.1|9548.1|9558.6|9548.6|9558.1|9548.1|3
1651571390000|2022-05-03 09:49:50|9557.9|9547.9|9559.9|9549.9|9559.9|9549.9|9557.6|9547.6|5
1651571400000|2022-05-03 09:50:00|9559.4|9549.4|9558.1|9548.1|9559.4|9549.4|9558.1|9548.1|3
1651571410000|2022-05-03 09:50:10|9557.9|9547.9|9557.1|9547.1|9557.9|9547.9|9557.1|9547.1|7
1651571420000|2022-05-03 09:50:20|9557.4|9547.4|9558.4|9548.4|9558.4|9548.4|9557.4|9547.4|3
1651571440000|2022-05-03 09:50:40|9557.9|9547.9|9557.9|9547.9|9557.9|9547.9|9557.6|9547.6|3
1651571450000|2022-05-03 09:50:50|9558.4|9548.4|9558.6|9548.6|9558.6|9548.6|9558.4|9548.4|2
1651571460000|2022-05-03 09:51:00|9558.4|9548.4|9558.4|9548.4|9558.6|9548.6|9558.4|9548.4|3
1651571470000|2022-05-03 09:51:10|9558.6|9548.6|9559.6|9549.6|9559.6|9549.6|9558.6|9548.6|4
1651571480000|2022-05-03 09:51:20|9559.1|9549.1|9558.6|9548.6|9559.1|9549.1|9558.6|9548.6|3
1651571490000|2022-05-03 09:51:30|9558.9|9548.9|9559.1|9549.1|9559.1|9549.1|9558.9|9548.9|2
1651571510000|2022-05-03 09:51:50|9558.9|9548.9|9559.1|9549.1|9559.1|9549.1|9558.6|9548.6|4
1651571520000|2022-05-03 09:52:00|9558.9|9548.9|9559.1|9549.1|9559.1|9549.1|9558.6|9548.6|4
1651571530000|2022-05-03 09:52:10|9559.4|9549.4|9561.4|9551.4|9561.4|9551.4|9559.4|9549.4|2
1651571540000|2022-05-03 09:52:20|9560.9|9550.9|9561.9|9551.9|9562.1|9552.1|9560.9|9550.9|7
1651571550000|2022-05-03 09:52:30|9562.1|9552.1|9562.6|9552.6|9562.9|9552.9|9562.1|9552.1|6
1651571560000|2022-05-03 09:52:40|9562.9|9552.9|9563.6|9553.6|9563.6|9553.6|9562.9|9552.9|3
1651571570000|2022-05-03 09:52:50|9563.4|9553.4|9563.4|9553.4|9563.4|9553.4|9562.9|9552.9|3
1651571580000|2022-05-03 09:53:00|9563.9|9553.9|9567.1|9557.1|9567.1|9557.1|9563.9|9553.9|5
1651571590000|2022-05-03 09:53:10|9567.4|9557.4|9566.4|9556.4|9567.9|9557.9|9566.1|9556.1|6
1651571600000|2022-05-03 09:53:20|9567.1|9557.1|9565.6|9555.6|9567.1|9557.1|9565.6|9555.6|6
1651571610000|2022-05-03 09:53:30|9564.9|9554.9|9566.1|9556.1|9566.6|9556.6|9564.6|9554.6|6
1651571620000|2022-05-03 09:53:40|9565.9|9555.9|9568.9|9558.9|9568.9|9558.9|9565.6|9555.6|9
1651571630000|2022-05-03 09:53:50|9568.6|9558.6|9571.1|9561.1|9571.4|9561.4|9568.6|9558.6|6
1651571640000|2022-05-03 09:54:00|9571.4|9561.4|9570.6|9560.6|9571.4|9561.4|9570.6|9560.6|4
1651571650000|2022-05-03 09:54:10|9570.4|9560.4|9566.9|9556.9|9570.4|9560.4|9566.9|9556.9|11
1651571660000|2022-05-03 09:54:20|9566.6|9556.6|9565.6|9555.6|9566.6|9556.6|9565.6|9555.6|4
1651571670000|2022-05-03 09:54:30|9565.4|9555.4|9568.4|9558.4|9568.4|9558.4|9564.9|9554.9|10
1651571680000|2022-05-03 09:54:40|9568.6|9558.6|9570.1|9560.1|9570.1|9560.1|9568.6|9558.6|2
1651571690000|2022-05-03 09:54:50|9567.4|9557.4|9566.9|9556.9|9567.9|9557.9|9566.4|9556.4|12
1651571700000|2022-05-03 09:55:00|9566.6|9556.6|9565.9|9555.9|9567.4|9557.4|9565.9|9555.9|7
1651571710000|2022-05-03 09:55:10|9565.6|9555.6|9565.4|9555.4|9565.9|9555.9|9564.1|9554.1|10
1651571720000|2022-05-03 09:55:20|9565.6|9555.6|9565.1|9555.1|9565.6|9555.6|9564.6|9554.6|6
1651571730000|2022-05-03 09:55:30|9566.1|9556.1|9564.6|9554.6|9566.1|9556.1|9564.6|9554.6|4
1651571740000|2022-05-03 09:55:40|9563.9|9553.9|9564.1|9554.1|9564.1|9554.1|9563.9|9553.9|2
1651571750000|2022-05-03 09:55:50|9563.9|9553.9|9566.6|9556.6|9567.5|9557.5|9563.9|9553.9|7
1651571760000|2022-05-03 09:56:00|9566.9|9556.9|9567.9|9557.9|9568.4|9558.4|9566.1|9556.1|11
1651571770000|2022-05-03 09:56:10|9567.6|9557.6|9567.1|9557.1|9567.6|9557.6|9567.1|9557.1|2
1651571780000|2022-05-03 09:56:20|9565.1|9555.1|9565.4|9555.4|9565.4|9555.4|9564.1|9554.1|5
1651571790000|2022-05-03 09:56:30|9565.1|9555.1|9563.9|9553.9|9565.9|9555.9|9563.9|9553.9|9
1651571800000|2022-05-03 09:56:40|9564.1|9554.1|9564.9|9554.9|9565.1|9555.1|9563.9|9553.9|7
1651571810000|2022-05-03 09:56:50|9564.6|9554.6|9562.4|9552.4|9564.6|9554.6|9562.4|9552.4|7
1651571820000|2022-05-03 09:57:00|9561.6|9551.6|9564.6|9554.6|9565.9|9555.9|9561.6|9551.6|10
1651571830000|2022-05-03 09:57:10|9564.1|9554.1|9563.4|9553.4|9564.1|9554.1|9563.4|9553.4|4
1651571840000|2022-05-03 09:57:20|9564.9|9554.9|9563.9|9553.9|9564.9|9554.9|9563.6|9553.6|9
1651571850000|2022-05-03 09:57:30|9564.1|9554.1|9563.1|9553.1|9564.1|9554.1|9563.1|9553.1|8
1651571860000|2022-05-03 09:57:40|9562.4|9552.4|9560.6|9550.6|9562.4|9552.4|9560.6|9550.6|10
1651571870000|2022-05-03 09:57:50|9560.9|9550.9|9559.1|9549.1|9560.9|9550.9|9559.1|9549.1|6
1651571880000|2022-05-03 09:58:00|9558.9|9548.9|9559.4|9549.4|9559.6|9549.6|9558.1|9548.1|5
1651571890000|2022-05-03 09:58:10|9559.6|9549.6|9559.4|9549.4|9559.6|9549.6|9559.4|9549.4|2
1651571900000|2022-05-03 09:58:20|9558.9|9548.9|9558.9|9548.9|9558.9|9548.9|9558.1|9548.1|8
1651571910000|2022-05-03 09:58:30|9558.6|9548.6|9560.1|9550.1|9560.1|9550.1|9558.6|9548.6|3
1651571920000|2022-05-03 09:58:40|9559.9|9549.9|9560.1|9550.1|9560.1|9550.1|9559.9|9549.9|2
1651571930000|2022-05-03 09:58:50|9559.4|9549.4|9559.1|9549.1|9559.4|9549.4|9558.9|9548.9|4
1651571940000|2022-05-03 09:59:00|9558.9|9548.9|9558.9|9548.9|9559.1|9549.1|9558.6|9548.6|4
1651571950000|2022-05-03 09:59:10|9558.4|9548.4|9558.1|9548.1|9558.9|9548.9|9558.1|9548.1|4
1651571960000|2022-05-03 09:59:20|9558.4|9548.4|9558.4|9548.4|9558.6|9548.6|9558.4|9548.4|3
1651571970000|2022-05-03 09:59:30|9558.6|9548.6|9560.6|9550.6|9560.6|9550.6|9558.6|9548.6|7
1651571980000|2022-05-03 09:59:40|9560.4|9550.4|9558.4|9548.4|9560.6|9550.6|9558.4|9548.4|8
1651571990000|2022-05-03 09:59:50|9557.9|9547.9|9558.1|9548.1|9558.6|9548.6|9557.9|9547.9|5
1651572000000|2022-05-03 10:00:00|9558.4|9548.4|9559.4|9549.4|9559.4|9549.4|9557.6|9547.6|5
1651572020000|2022-05-03 10:00:20|9559.1|9549.1|9562.4|9552.4|9563.1|9553.1|9559.1|9549.1|7
1651572030000|2022-05-03 10:00:30|9562.1|9552.1|9560.9|9550.9|9562.1|9552.1|9560.9|9550.9|5
1651572040000|2022-05-03 10:00:40|9560.6|9550.6|9560.6|9550.6|9560.6|9550.6|9560.4|9550.4|3
1651572050000|2022-05-03 10:00:50|9560.4|9550.4|9559.6|9549.6|9560.4|9550.4|9557.4|9547.4|8
1651572060000|2022-05-03 10:01:00|9558.9|9548.9|9559.4|9549.4|9559.6|9549.6|9558.6|9548.6|7
1651572070000|2022-05-03 10:01:10|9558.9|9548.9|9558.4|9548.4|9558.9|9548.9|9558.4|9548.4|3
1651572080000|2022-05-03 10:01:20|9557.9|9547.9|9557.1|9547.1|9557.9|9547.9|9556.6|9546.6|4
1651572090000|2022-05-03 10:01:30|9557.4|9547.4|9557.6|9547.6|9557.9|9547.9|9557.4|9547.4|3
1651572100000|2022-05-03 10:01:40|9557.9|9547.9|9559.1|9549.1|9559.1|9549.1|9557.6|9547.6|4
1651572110000|2022-05-03 10:01:50|9559.4|9549.4|9559.6|9549.6|9560.6|9550.6|9559.4|9549.4|7
1651572120000|2022-05-03 10:02:00|9559.4|9549.4|9562.4|9552.4|9562.4|9552.4|9559.4|9549.4|15
1651572130000|2022-05-03 10:02:10|9562.1|9552.1|9559.6|9549.6|9562.1|9552.1|9559.6|9549.6|10
1651572140000|2022-05-03 10:02:20|9559.4|9549.4|9559.1|9549.1|9559.4|9549.4|9558.9|9548.9|4
1651572150000|2022-05-03 10:02:30|9558.9|9548.9|9558.1|9548.1|9558.9|9548.9|9558.1|9548.1|3
1651572160000|2022-05-03 10:02:40|9558.9|9548.9|9561.1|9551.1|9561.1|9551.1|9558.9|9548.9|7
1651572170000|2022-05-03 10:02:50|9560.4|9550.4|9561.6|9551.6|9561.6|9551.6|9559.9|9549.9|5
1651572180000|2022-05-03 10:03:00|9562.1|9552.1|9562.6|9552.6|9562.6|9552.6|9562.1|9552.1|5
1651572190000|2022-05-03 10:03:10|9562.1|9552.1|9563.1|9553.1|9563.4|9553.4|9562.1|9552.1|7
1651572200000|2022-05-03 10:03:20|9562.4|9552.4|9562.6|9552.6|9562.6|9552.6|9561.9|9551.9|6
1651572210000|2022-05-03 10:03:30|9562.4|9552.4|9562.6|9552.6|9562.6|9552.6|9562.4|9552.4|2
1651572220000|2022-05-03 10:03:40|9564.6|9554.6|9564.1|9554.1|9564.9|9554.9|9563.6|9553.6|6
1651572230000|2022-05-03 10:03:50|9563.9|9553.9|9563.9|9553.9|9563.9|9553.9|9563.1|9553.1|6
1651572240000|2022-05-03 10:04:00|9563.4|9553.4|9563.1|9553.1|9563.4|9553.4|9562.6|9552.6|5
1651572250000|2022-05-03 10:04:10|9562.6|9552.6|9561.9|9551.9|9563.4|9553.4|9561.9|9551.9|5
1651572260000|2022-05-03 10:04:20|9561.6|9551.6|9561.4|9551.4|9561.6|9551.6|9560.9|9550.9|3
1651572270000|2022-05-03 10:04:30|9561.1|9551.1|9561.4|9551.4|9561.4|9551.4|9560.9|9550.9|3
1651572280000|2022-05-03 10:04:40|9561.1|9551.1|9559.9|9549.9|9561.1|9551.1|9559.4|9549.4|6
1651572290000|2022-05-03 10:04:50|9559.6|9549.6|9558.9|9548.9|9559.9|9549.9|9558.9|9548.9|11
1651572300000|2022-05-03 10:05:00|9558.6|9548.6|9557.6|9547.6|9558.9|9548.9|9557.6|9547.6|5
1651572310000|2022-05-03 10:05:10|9557.4|9547.4|9555.4|9545.4|9557.4|9547.4|9555.4|9545.4|8
1651572320000|2022-05-03 10:05:20|9555.1|9545.1|9553.9|9543.9|9555.1|9545.1|9553.6|9543.6|8
1651572330000|2022-05-03 10:05:30|9553.4|9543.4|9553.9|9543.9|9553.9|9543.9|9553.4|9543.4|3
1651572340000|2022-05-03 10:05:40|9553.4|9543.4|9552.9|9542.9|9553.4|9543.4|9552.6|9542.6|6
1651572360000|2022-05-03 10:06:00|9555.9|9545.9|9555.9|9545.9|9556.1|9546.1|9554.6|9544.6|16
1651572370000|2022-05-03 10:06:10|9555.6|9545.6|9556.4|9546.4|9556.4|9546.4|9554.1|9544.1|10
1651572380000|2022-05-03 10:06:20|9556.1|9546.1|9555.1|9545.1|9556.1|9546.1|9555.1|9545.1|9
1651572390000|2022-05-03 10:06:30|9555.4|9545.4|9553.9|9543.9|9555.4|9545.4|9553.9|9543.9|5
1651572400000|2022-05-03 10:06:40|9554.4|9544.4|9556.4|9546.4|9556.4|9546.4|9554.4|9544.4|6
1651572410000|2022-05-03 10:06:50|9555.9|9545.9|9557.9|9547.9|9558.4|9548.4|9555.9|9545.9|6
1651572420000|2022-05-03 10:07:00|9558.4|9548.4|9556.9|9546.9|9558.4|9548.4|9556.9|9546.9|9
1651572430000|2022-05-03 10:07:10|9557.4|9547.4|9556.4|9546.4|9557.4|9547.4|9556.4|9546.4|2
1651572440000|2022-05-03 10:07:20|9555.9|9545.9|9555.4|9545.4|9555.9|9545.9|9555.4|9545.4|2
1651572450000|2022-05-03 10:07:30|9556.1|9546.1|9554.4|9544.4|9556.6|9546.6|9554.1|9544.1|11
1651572460000|2022-05-03 10:07:40|9553.6|9543.6|9554.6|9544.6|9554.6|9544.6|9553.1|9543.1|7
1651572470000|2022-05-03 10:07:50|9554.4|9544.4|9554.4|9544.4|9555.4|9545.4|9554.4|9544.4|9
1651572480000|2022-05-03 10:08:00|9555.4|9545.4|9556.6|9546.6|9557.9|9547.9|9555.4|9545.4|10
1651572490000|2022-05-03 10:08:10|9556.4|9546.4|9555.6|9545.6|9556.4|9546.4|9555.4|9545.4|5
1651572500000|2022-05-03 10:08:20|9555.4|9545.4|9555.6|9545.6|9555.6|9545.6|9553.6|9543.6|9
1651572510000|2022-05-03 10:08:30|9555.4|9545.4|9556.6|9546.6|9556.6|9546.6|9555.4|9545.4|3
1651572520000|2022-05-03 10:08:40|9556.4|9546.4|9556.1|9546.1|9556.4|9546.4|9556.1|9546.1|2
1651572530000|2022-05-03 10:08:50|9555.6|9545.6|9554.4|9544.4|9555.6|9545.6|9554.1|9544.1|3
1651572540000|2022-05-03 10:09:00|9554.6|9544.6|9556.6|9546.6|9556.9|9546.9|9554.6|9544.6|8
1651572550000|2022-05-03 10:09:10|9556.9|9546.9|9556.9|9546.9|9557.1|9547.1|9556.9|9546.9|3
1651572560000|2022-05-03 10:09:20|9556.6|9546.6|9556.1|9546.1|9556.9|9546.9|9556.1|9546.1|4
1651572570000|2022-05-03 10:09:30|9556.6|9546.6|9557.1|9547.1|9557.1|9547.1|9556.6|9546.6|5
1651572580000|2022-05-03 10:09:40|9556.9|9546.9|9556.1|9546.1|9556.9|9546.9|9556.1|9546.1|3
1651572590000|2022-05-03 10:09:50|9555.9|9545.9|9555.4|9545.4|9555.9|9545.9|9555.4|9545.4|2
1651572600000|2022-05-03 10:10:00|9555.6|9545.6|9552.4|9542.4|9556.1|9546.1|9552.4|9542.4|11
1651572610000|2022-05-03 10:10:10|9552.1|9542.1|9551.1|9541.1|9552.1|9542.1|9551.1|9541.1|3
1651572620000|2022-05-03 10:10:20|9550.9|9540.9|9550.9|9540.9|9550.9|9540.9|9550.9|9540.9|1
1651572630000|2022-05-03 10:10:30|9550.6|9540.6|9553.6|9543.6|9553.6|9543.6|9550.6|9540.6|5
1651572640000|2022-05-03 10:10:40|9553.9|9543.9|9551.1|9541.1|9553.9|9543.9|9551.1|9541.1|7
1651572650000|2022-05-03 10:10:50|9551.9|9541.9|9551.9|9541.9|9552.4|9542.4|9551.6|9541.6|6
1651572660000|2022-05-03 10:11:00|9551.6|9541.6|9550.9|9540.9|9551.6|9541.6|9550.9|9540.9|5
1651572670000|2022-05-03 10:11:10|9552.1|9542.1|9552.1|9542.1|9553.1|9543.1|9551.9|9541.9|8
1651572680000|2022-05-03 10:11:20|9551.4|9541.4|9551.4|9541.4|9552.6|9542.6|9551.1|9541.1|6
1651572690000|2022-05-03 10:11:30|9551.1|9541.1|9550.6|9540.6|9551.1|9541.1|9550.6|9540.6|3
1651572700000|2022-05-03 10:11:40|9551.4|9541.4|9546.9|9536.9|9551.4|9541.4|9546.9|9536.9|7
1651572710000|2022-05-03 10:11:50|9546.6|9536.6|9544.9|9534.9|9546.6|9536.6|9544.9|9534.9|6
1651572720000|2022-05-03 10:12:00|9545.6|9535.6|9546.6|9536.6|9546.6|9536.6|9545.6|9535.6|3
1651572730000|2022-05-03 10:12:10|9546.9|9536.9|9545.9|9535.9|9546.9|9536.9|9545.9|9535.9|4
1651572740000|2022-05-03 10:12:20|9546.4|9536.4|9546.1|9536.1|9546.4|9536.4|9545.6|9535.6|5
1651572750000|2022-05-03 10:12:30|9546.4|9536.4|9544.9|9534.9|9546.4|9536.4|9544.9|9534.9|3
1651572760000|2022-05-03 10:12:40|9544.6|9534.6|9544.4|9534.4|9544.6|9534.6|9544.4|9534.4|2
1651572770000|2022-05-03 10:12:50|9543.6|9533.6|9542.1|9532.1|9543.6|9533.6|9541.4|9531.4|7
1651572780000|2022-05-03 10:13:00|9542.4|9532.4|9540.6|9530.6|9542.6|9532.6|9539.9|9529.9|12
1651572790000|2022-05-03 10:13:10|9540.4|9530.4|9540.6|9530.6|9541.1|9531.1|9539.6|9529.6|10
1651572800000|2022-05-03 10:13:20|9540.1|9530.1|9541.1|9531.1|9541.1|9531.1|9540.1|9530.1|7
1651572810000|2022-05-03 10:13:30|9540.6|9530.6|9541.4|9531.4|9541.4|9531.4|9540.6|9530.6|2
1651572820000|2022-05-03 10:13:40|9542.4|9532.4|9542.6|9532.6|9542.9|9532.9|9542.4|9532.4|3
1651572830000|2022-05-03 10:13:50|9542.4|9532.4|9540.4|9530.4|9542.4|9532.4|9540.4|9530.4|5
1651572840000|2022-05-03 10:14:00|9540.9|9530.9|9541.1|9531.1|9541.1|9531.1|9540.9|9530.9|4
1651572850000|2022-05-03 10:14:10|9540.9|9530.9|9540.6|9530.6|9540.9|9530.9|9540.6|9530.6|2
1651572860000|2022-05-03 10:14:20|9540.4|9530.4|9540.4|9530.4|9540.4|9530.4|9540.1|9530.1|3
1651572870000|2022-05-03 10:14:30|9540.1|9530.1|9539.6|9529.6|9540.1|9530.1|9539.6|9529.6|3
1651572880000|2022-05-03 10:14:40|9539.4|9529.4|9539.6|9529.6|9539.6|9529.6|9539.1|9529.1|6
1651572890000|2022-05-03 10:14:50|9539.1|9529.1|9539.1|9529.1|9539.1|9529.1|9536.6|9526.6|7
1651572900000|2022-05-03 10:15:00|9539.4|9529.4|9540.1|9530.1|9540.4|9530.4|9539.4|9529.4|6
1651572910000|2022-05-03 10:15:10|9540.4|9530.4|9538.9|9528.9|9540.4|9530.4|9538.9|9528.9|6
1651572920000|2022-05-03 10:15:20|9538.6|9528.6|9542.1|9532.1|9542.4|9532.4|9538.1|9528.1|8
1651572930000|2022-05-03 10:15:30|9542.4|9532.4|9545.4|9535.4|9545.4|9535.4|9542.1|9532.1|10
1651572940000|2022-05-03 10:15:40|9545.1|9535.1|9545.9|9535.9|9546.6|9536.6|9545.1|9535.1|7
1651572950000|2022-05-03 10:15:50|9545.4|9535.4|9545.1|9535.1|9545.4|9535.4|9544.6|9534.6|7
1651572960000|2022-05-03 10:16:00|9546.1|9536.1|9549.1|9539.1|9549.6|9539.6|9546.1|9536.1|7
1651572970000|2022-05-03 10:16:10|9548.4|9538.4|9547.1|9537.1|9548.4|9538.4|9546.4|9536.4|9
1651572980000|2022-05-03 10:16:20|9547.4|9537.4|9548.9|9538.9|9548.9|9538.9|9546.4|9536.4|7
1651572990000|2022-05-03 10:16:30|9549.1|9539.1|9549.4|9539.4|9549.6|9539.6|9549.1|9539.1|4
1651573000000|2022-05-03 10:16:40|9548.9|9538.9|9547.1|9537.1|9548.9|9538.9|9547.1|9537.1|3
1651573010000|2022-05-03 10:16:50|9546.4|9536.4|9546.6|9536.6|9546.6|9536.6|9546.1|9536.1|3
1651573020000|2022-05-03 10:17:00|9546.9|9536.9|9548.1|9538.1|9548.4|9538.4|9546.9|9536.9|4
1651573030000|2022-05-03 10:17:10|9547.9|9537.9|9546.1|9536.1|9547.9|9537.9|9546.1|9536.1|12
1651573040000|2022-05-03 10:17:20|9545.6|9535.6|9547.9|9537.9|9547.9|9537.9|9545.4|9535.4|5
1651573050000|2022-05-03 10:17:30|9547.8|9537.8|9547.8|9537.8|9547.8|9537.8|9547.8|9537.8|1
1651573060000|2022-05-03 10:17:40|9548.3|9538.3|9549.4|9539.4|9549.4|9539.4|9548.3|9538.3|4
1651573070000|2022-05-03 10:17:50|9549.1|9539.1|9548.1|9538.1|9549.1|9539.1|9548.1|9538.1|2
1651573080000|2022-05-03 10:18:00|9547.9|9537.9|9550.9|9540.9|9551.4|9541.4|9547.9|9537.9|10
1651573090000|2022-05-03 10:18:10|9550.1|9540.1|9551.4|9541.4|9551.4|9541.4|9550.1|9540.1|3
1651573100000|2022-05-03 10:18:20|9550.6|9540.6|9550.6|9540.6|9550.6|9540.6|9550.6|9540.6|1
1651573110000|2022-05-03 10:18:30|9550.1|9540.1|9550.6|9540.6|9551.9|9541.9|9549.6|9539.6|10
1651573120000|2022-05-03 10:18:40|9549.9|9539.9|9550.1|9540.1|9550.1|9540.1|9549.9|9539.9|2
1651573130000|2022-05-03 10:18:50|9550.6|9540.6|9550.6|9540.6|9551.9|9541.9|9550.4|9540.4|12
1651573140000|2022-05-03 10:19:00|9549.9|9539.9|9553.1|9543.1|9553.1|9543.1|9549.9|9539.9|8
1651573150000|2022-05-03 10:19:10|9552.6|9542.6|9553.1|9543.1|9553.6|9543.6|9552.6|9542.6|6
1651573160000|2022-05-03 10:19:20|9553.4|9543.4|9554.1|9544.1|9554.6|9544.6|9553.4|9543.4|7
1651573170000|2022-05-03 10:19:30|9554.4|9544.4|9553.6|9543.6|9554.4|9544.4|9553.6|9543.6|2
1651573180000|2022-05-03 10:19:40|9554.4|9544.4|9553.6|9543.6|9554.4|9544.4|9553.6|9543.6|3
1651573190000|2022-05-03 10:19:50|9553.4|9543.4|9551.1|9541.1|9553.4|9543.4|9551.1|9541.1|5
1651573200000|2022-05-03 10:20:00|9550.1|9540.1|9550.4|9540.4|9552.6|9542.6|9549.9|9539.9|11
1651573210000|2022-05-03 10:20:10|9550.1|9540.1|9549.9|9539.9|9550.1|9540.1|9549.9|9539.9|4
1651573220000|2022-05-03 10:20:20|9551.1|9541.1|9552.6|9542.6|9552.6|9542.6|9551.1|9541.1|4
1651573230000|2022-05-03 10:20:30|9552.4|9542.4|9553.6|9543.6|9553.6|9543.6|9552.1|9542.1|5
1651573240000|2022-05-03 10:20:40|9552.9|9542.9|9552.9|9542.9|9552.9|9542.9|9552.9|9542.9|1
1651573250000|2022-05-03 10:20:50|9553.6|9543.6|9554.6|9544.6|9555.1|9545.1|9553.6|9543.6|5
1651573260000|2022-05-03 10:21:00|9554.9|9544.9|9555.4|9545.4|9555.4|9545.4|9554.4|9544.4|4
1651573270000|2022-05-03 10:21:10|9554.9|9544.9|9554.9|9544.9|9554.9|9544.9|9554.9|9544.9|1
1651573280000|2022-05-03 10:21:20|9554.6|9544.6|9552.9|9542.9|9554.6|9544.6|9552.9|9542.9|5
1651573290000|2022-05-03 10:21:30|9552.6|9542.6|9550.9|9540.9|9552.6|9542.6|9550.9|9540.9|7
1651573300000|2022-05-03 10:21:40|9551.6|9541.6|9552.9|9542.9|9553.6|9543.6|9551.6|9541.6|9
1651573310000|2022-05-03 10:21:50|9553.1|9543.1|9553.4|9543.4|9553.4|9543.4|9553.1|9543.1|2
1651573320000|2022-05-03 10:22:00|9553.1|9543.1|9551.9|9541.9|9553.1|9543.1|9551.9|9541.9|5
1651573330000|2022-05-03 10:22:10|9552.1|9542.1|9551.6|9541.6|9552.1|9542.1|9549.9|9539.9|8
1651573340000|2022-05-03 10:22:20|9551.9|9541.9|9550.1|9540.1|9552.1|9542.1|9550.1|9540.1|6
1651573360000|2022-05-03 10:22:40|9551.4|9541.4|9551.9|9541.9|9552.1|9542.1|9551.4|9541.4|4
1651573380000|2022-05-03 10:23:00|9551.4|9541.4|9554.1|9544.1|9554.1|9544.1|9551.4|9541.4|7
1651573390000|2022-05-03 10:23:10|9553.9|9543.9|9550.1|9540.1|9553.9|9543.9|9550.1|9540.1|8
1651573400000|2022-05-03 10:23:20|9550.4|9540.4|9550.1|9540.1|9551.9|9541.9|9549.4|9539.4|9
1651573410000|2022-05-03 10:23:30|9549.9|9539.9|9551.4|9541.4|9551.4|9541.4|9549.4|9539.4|7
1651573420000|2022-05-03 10:23:40|9551.6|9541.6|9551.6|9541.6|9551.6|9541.6|9551.4|9541.4|3
1651573430000|2022-05-03 10:23:50|9551.1|9541.1|9552.1|9542.1|9552.1|9542.1|9551.1|9541.1|4
1651573440000|2022-05-03 10:24:00|9551.9|9541.9|9551.1|9541.1|9552.1|9542.1|9551.1|9541.1|5
1651573450000|2022-05-03 10:24:10|9551.4|9541.4|9551.1|9541.1|9551.4|9541.4|9551.1|9541.1|2
1651573460000|2022-05-03 10:24:20|9550.6|9540.6|9549.4|9539.4|9550.6|9540.6|9549.4|9539.4|3
1651573470000|2022-05-03 10:24:30|9548.6|9538.6|9547.1|9537.1|9548.6|9538.6|9547.1|9537.1|13
1651573480000|2022-05-03 10:24:40|9547.4|9537.4|9548.6|9538.6|9548.6|9538.6|9545.9|9535.9|11
1651573490000|2022-05-03 10:24:50|9548.9|9538.9|9548.6|9538.6|9550.1|9540.1|9548.6|9538.6|8
1651573500000|2022-05-03 10:25:00|9550.3|9540.3|9550.4|9540.4|9550.5|9540.5|9549.6|9539.6|8
1651573510000|2022-05-03 10:25:10|9550.1|9540.1|9549.9|9539.9|9550.1|9540.1|9549.9|9539.9|2
1651573520000|2022-05-03 10:25:20|9550.1|9540.1|9551.1|9541.1|9551.1|9541.1|9550.1|9540.1|5
1651573530000|2022-05-03 10:25:30|9550.6|9540.6|9550.6|9540.6|9550.6|9540.6|9550.6|9540.6|1
1651573540000|2022-05-03 10:25:40|9551.1|9541.1|9549.1|9539.1|9551.1|9541.1|9548.9|9538.9|10
1651573550000|2022-05-03 10:25:50|9548.6|9538.6|9546.9|9536.9|9548.6|9538.6|9545.4|9535.4|5
1651573560000|2022-05-03 10:26:00|9545.6|9535.6|9544.9|9534.9|9546.9|9536.9|9544.9|9534.9|11
1651573570000|2022-05-03 10:26:10|9545.1|9535.1|9541.6|9531.6|9546.6|9536.6|9541.6|9531.6|19
1651573580000|2022-05-03 10:26:20|9541.4|9531.4|9542.1|9532.1|9542.1|9532.1|9541.4|9531.4|4
1651573590000|2022-05-03 10:26:30|9541.9|9531.9|9541.9|9531.9|9541.9|9531.9|9541.9|9531.9|1
1651573600000|2022-05-03 10:26:40|9542.1|9532.1|9542.1|9532.1|9542.1|9532.1|9542.1|9532.1|1
1651573610000|2022-05-03 10:26:50|9541.9|9531.9|9542.1|9532.1|9542.1|9532.1|9541.6|9531.6|3
1651573630000|2022-05-03 10:27:10|9541.6|9531.6|9542.1|9532.1|9542.1|9532.1|9541.6|9531.6|2
1651573640000|2022-05-03 10:27:20|9541.9|9531.9|9541.9|9531.9|9541.9|9531.9|9541.9|9531.9|1
1651573650000|2022-05-03 10:27:30|9541.6|9531.6|9541.6|9531.6|9543.4|9533.4|9541.6|9531.6|7
1651573660000|2022-05-03 10:27:40|9541.4|9531.4|9540.6|9530.6|9541.4|9531.4|9540.6|9530.6|3
1651573670000|2022-05-03 10:27:50|9540.9|9530.9|9541.6|9531.6|9541.9|9531.9|9540.9|9530.9|7
1651573680000|2022-05-03 10:28:00|9540.9|9530.9|9543.6|9533.6|9543.6|9533.6|9540.9|9530.9|7
1651573690000|2022-05-03 10:28:10|9543.4|9533.4|9543.1|9533.1|9543.4|9533.4|9543.1|9533.1|2
1651573700000|2022-05-03 10:28:20|9542.4|9532.4|9539.1|9529.1|9542.4|9532.4|9539.1|9529.1|4
1651573710000|2022-05-03 10:28:30|9539.6|9529.6|9539.1|9529.1|9539.9|9529.9|9539.1|9529.1|12
1651573720000|2022-05-03 10:28:40|9539.6|9529.6|9539.6|9529.6|9539.6|9529.6|9539.6|9529.6|1
1651573730000|2022-05-03 10:28:50|9539.1|9529.1|9538.4|9528.4|9539.1|9529.1|9538.4|9528.4|5
1651573740000|2022-05-03 10:29:00|9539.4|9529.4|9540.1|9530.1|9540.4|9530.4|9539.1|9529.1|6
1651573750000|2022-05-03 10:29:10|9540.4|9530.4|9537.4|9527.4|9540.4|9530.4|9537.4|9527.4|7
1651573760000|2022-05-03 10:29:20|9536.9|9526.9|9537.4|9527.4|9537.6|9527.6|9536.9|9526.9|3
1651573770000|2022-05-03 10:29:30|9537.1|9527.1|9537.6|9527.6|9537.6|9527.6|9536.9|9526.9|3
1651573780000|2022-05-03 10:29:40|9538.6|9528.6|9539.6|9529.6|9539.9|9529.9|9538.6|9528.6|3
1651573790000|2022-05-03 10:29:50|9539.4|9529.4|9538.1|9528.1|9539.4|9529.4|9538.1|9528.1|2
1651573800000|2022-05-03 10:30:00|9537.9|9527.9|9537.4|9527.4|9537.9|9527.9|9537.4|9527.4|2
1651573810000|2022-05-03 10:30:10|9537.9|9527.9|9537.9|9527.9|9538.1|9528.1|9537.9|9527.9|3
1651573820000|2022-05-03 10:30:20|9538.1|9528.1|9538.4|9528.4|9538.4|9528.4|9537.1|9527.1|6
1651573830000|2022-05-03 10:30:30|9537.9|9527.9|9537.1|9527.1|9538.1|9528.1|9537.1|9527.1|6
1651573840000|2022-05-03 10:30:40|9536.6|9526.6|9537.1|9527.1|9537.1|9527.1|9536.6|9526.6|4
1651573850000|2022-05-03 10:30:50|9536.6|9526.6|9532.4|9522.4|9536.6|9526.6|9532.4|9522.4|6
1651573860000|2022-05-03 10:31:00|9532.1|9522.1|9532.1|9522.1|9533.1|9523.1|9529.1|9519.1|9
1651573870000|2022-05-03 10:31:10|9531.9|9521.9|9531.6|9521.6|9531.9|9521.9|9531.6|9521.6|2
1651573880000|2022-05-03 10:31:20|9531.9|9521.9|9531.4|9521.4|9531.9|9521.9|9530.9|9520.9|7
1651573890000|2022-05-03 10:31:30|9531.1|9521.1|9530.6|9520.6|9531.1|9521.1|9530.6|9520.6|3
1651573900000|2022-05-03 10:31:40|9530.4|9520.4|9533.1|9523.1|9533.6|9523.6|9529.6|9519.6|9
1651573910000|2022-05-03 10:31:50|9532.9|9522.9|9531.9|9521.9|9532.9|9522.9|9531.4|9521.4|10
1651573920000|2022-05-03 10:32:00|9530.1|9520.1|9533.1|9523.1|9533.1|9523.1|9529.9|9519.9|7
1651573930000|2022-05-03 10:32:10|9533.4|9523.4|9533.1|9523.1|9533.9|9523.9|9533.1|9523.1|6
1651573940000|2022-05-03 10:32:20|9532.4|9522.4|9539.1|9529.1|9539.1|9529.1|9532.1|9522.1|9
1651573950000|2022-05-03 10:32:30|9538.6|9528.6|9536.9|9526.9|9538.6|9528.6|9536.9|9526.9|5
1651573960000|2022-05-03 10:32:40|9536.4|9526.4|9536.6|9526.6|9537.4|9527.4|9536.1|9526.1|5
1651573970000|2022-05-03 10:32:50|9536.4|9526.4|9538.6|9528.6|9538.6|9528.6|9536.4|9526.4|5
1651573980000|2022-05-03 10:33:00|9538.9|9528.9|9538.4|9528.4|9538.9|9528.9|9538.4|9528.4|3
1651573990000|2022-05-03 10:33:10|9538.6|9528.6|9537.6|9527.6|9538.6|9528.6|9537.6|9527.6|5
1651574000000|2022-05-03 10:33:20|9536.9|9526.9|9536.9|9526.9|9536.9|9526.9|9536.9|9526.9|1
1651574010000|2022-05-03 10:33:30|9537.1|9527.1|9538.4|9528.4|9539.1|9529.1|9537.1|9527.1|4
1651574020000|2022-05-03 10:33:40|9538.6|9528.6|9537.6|9527.6|9538.6|9528.6|9537.6|9527.6|3
1651574030000|2022-05-03 10:33:50|9537.4|9527.4|9537.1|9527.1|9537.4|9527.4|9537.1|9527.1|4
1651574040000|2022-05-03 10:34:00|9536.6|9526.6|9536.9|9526.9|9537.1|9527.1|9536.6|9526.6|3
1651574050000|2022-05-03 10:34:10|9536.4|9526.4|9534.4|9524.4|9536.4|9526.4|9534.4|9524.4|7
1651574060000|2022-05-03 10:34:20|9534.6|9524.6|9532.4|9522.4|9534.6|9524.6|9532.1|9522.1|8
1651574070000|2022-05-03 10:34:30|9532.1|9522.1|9531.6|9521.6|9532.1|9522.1|9531.6|9521.6|3
1651574080000|2022-05-03 10:34:40|9531.4|9521.4|9530.9|9520.9|9531.4|9521.4|9530.9|9520.9|5
1651574090000|2022-05-03 10:34:50|9531.1|9521.1|9531.4|9521.4|9531.4|9521.4|9531.1|9521.1|2
1651574100000|2022-05-03 10:35:00|9531.1|9521.1|9531.1|9521.1|9531.1|9521.1|9530.1|9520.1|7
1651574110000|2022-05-03 10:35:10|9531.4|9521.4|9531.4|9521.4|9531.4|9521.4|9531.4|9521.4|1
1651574120000|2022-05-03 10:35:20|9531.1|9521.1|9530.6|9520.6|9531.1|9521.1|9530.6|9520.6|3
1651574130000|2022-05-03 10:35:30|9530.9|9520.9|9532.9|9522.9|9533.9|9523.9|9530.9|9520.9|11
1651574140000|2022-05-03 10:35:40|9532.6|9522.6|9529.4|9519.4|9532.6|9522.6|9529.1|9519.1|5
1651574150000|2022-05-03 10:35:50|9529.1|9519.1|9528.4|9518.4|9529.1|9519.1|9528.4|9518.4|4
1651574160000|2022-05-03 10:36:00|9527.9|9517.9|9528.1|9518.1|9528.4|9518.4|9527.6|9517.6|4
1651574170000|2022-05-03 10:36:10|9527.9|9517.9|9527.1|9517.1|9528.1|9518.1|9527.1|9517.1|5
1651574180000|2022-05-03 10:36:20|9526.9|9516.9|9527.9|9517.9|9528.1|9518.1|9526.9|9516.9|4
1651574190000|2022-05-03 10:36:30|9527.1|9517.1|9527.9|9517.9|9528.4|9518.4|9527.1|9517.1|4
1651574200000|2022-05-03 10:36:40|9528.1|9518.1|9528.1|9518.1|9528.1|9518.1|9528.1|9518.1|1
1651574210000|2022-05-03 10:36:50|9528.4|9518.4|9529.4|9519.4|9529.4|9519.4|9528.4|9518.4|3
1651574220000|2022-05-03 10:37:00|9529.6|9519.6|9527.6|9517.6|9529.6|9519.6|9527.6|9517.6|7
1651574230000|2022-05-03 10:37:10|9527.1|9517.1|9527.9|9517.9|9528.1|9518.1|9526.9|9516.9|7
1651574240000|2022-05-03 10:37:20|9527.6|9517.6|9527.9|9517.9|9527.9|9517.9|9527.6|9517.6|2
1651574250000|2022-05-03 10:37:30|9527.4|9517.4|9526.9|9516.9|9527.6|9517.6|9526.9|9516.9|5
1651574260000|2022-05-03 10:37:40|9526.6|9516.6|9527.1|9517.1|9527.4|9517.4|9526.4|9516.4|5
1651574270000|2022-05-03 10:37:50|9526.9|9516.9|9526.9|9516.9|9527.1|9517.1|9526.1|9516.1|5
1651574280000|2022-05-03 10:38:00|9526.6|9516.6|9526.4|9516.4|9526.6|9516.6|9526.4|9516.4|2
1651574290000|2022-05-03 10:38:10|9526.1|9516.1|9525.6|9515.6|9526.4|9516.4|9525.6|9515.6|4
1651574300000|2022-05-03 10:38:20|9525.9|9515.9|9523.9|9513.9|9525.9|9515.9|9523.9|9513.9|5
1651574310000|2022-05-03 10:38:30|9523.6|9513.6|9526.9|9516.9|9526.9|9516.9|9523.6|9513.6|7
1651574320000|2022-05-03 10:38:40|9526.4|9516.4|9525.9|9515.9|9526.4|9516.4|9525.4|9515.4|9
1651574330000|2022-05-03 10:38:50|9525.4|9515.4|9527.1|9517.1|9527.1|9517.1|9525.4|9515.4|6
1651574340000|2022-05-03 10:39:00|9527.4|9517.4|9529.4|9519.4|9529.4|9519.4|9527.1|9517.1|10
1651574350000|2022-05-03 10:39:10|9529.6|9519.6|9527.6|9517.6|9530.1|9520.1|9527.6|9517.6|8
1651574360000|2022-05-03 10:39:20|9527.4|9517.4|9527.6|9517.6|9527.6|9517.6|9527.4|9517.4|2
1651574370000|2022-05-03 10:39:30|9527.9|9517.9|9527.1|9517.1|9528.4|9518.4|9527.1|9517.1|3
1651574380000|2022-05-03 10:39:40|9527.4|9517.4|9528.6|9518.6|9528.6|9518.6|9526.4|9516.4|14
1651574390000|2022-05-03 10:39:50|9528.4|9518.4|9528.9|9518.9|9529.1|9519.1|9528.4|9518.4|7
1651574400000|2022-05-03 10:40:00|9529.1|9519.1|9528.1|9518.1|9529.4|9519.4|9528.1|9518.1|8
1651574410000|2022-05-03 10:40:10|9527.9|9517.9|9528.1|9518.1|9528.1|9518.1|9527.6|9517.6|3
1651574420000|2022-05-03 10:40:20|9528.6|9518.6|9528.1|9518.1|9529.1|9519.1|9527.9|9517.9|7
1651574430000|2022-05-03 10:40:30|9527.9|9517.9|9528.4|9518.4|9528.4|9518.4|9527.6|9517.6|14
1651574440000|2022-05-03 10:40:40|9529.1|9519.1|9528.4|9518.4|9529.6|9519.6|9528.4|9518.4|7
1651574450000|2022-05-03 10:40:50|9527.9|9517.9|9529.1|9519.1|9529.1|9519.1|9527.9|9517.9|4
1651574460000|2022-05-03 10:41:00|9528.9|9518.9|9528.9|9518.9|9529.4|9519.4|9528.4|9518.4|7
1651574470000|2022-05-03 10:41:10|9529.4|9519.4|9529.4|9519.4|9529.6|9519.6|9529.1|9519.1|4
1651574480000|2022-05-03 10:41:20|9529.1|9519.1|9531.4|9521.4|9531.4|9521.4|9529.1|9519.1|6
1651574490000|2022-05-03 10:41:30|9531.1|9521.1|9530.6|9520.6|9531.1|9521.1|9530.4|9520.4|9
1651574500000|2022-05-03 10:41:40|9530.4|9520.4|9530.1|9520.1|9530.4|9520.4|9530.1|9520.1|2
1651574510000|2022-05-03 10:41:50|9529.4|9519.4|9528.4|9518.4|9529.4|9519.4|9527.9|9517.9|6
1651574520000|2022-05-03 10:42:00|9528.1|9518.1|9527.6|9517.6|9528.4|9518.4|9527.6|9517.6|7
1651574530000|2022-05-03 10:42:10|9527.4|9517.4|9526.9|9516.9|9527.6|9517.6|9526.6|9516.6|6
1651574540000|2022-05-03 10:42:20|9526.4|9516.4|9525.9|9515.9|9526.6|9516.6|9525.9|9515.9|4
1651574550000|2022-05-03 10:42:30|9525.6|9515.6|9525.4|9515.4|9525.6|9515.6|9525.4|9515.4|2
1651574560000|2022-05-03 10:42:40|9525.9|9515.9|9527.4|9517.4|9527.4|9517.4|9525.9|9515.9|3
1651574570000|2022-05-03 10:42:50|9527.6|9517.6|9527.6|9517.6|9527.6|9517.6|9527.6|9517.6|1
1651574580000|2022-05-03 10:43:00|9527.1|9517.1|9527.6|9517.6|9527.6|9517.6|9527.1|9517.1|2
1651574600000|2022-05-03 10:43:20|9527.1|9517.1|9527.6|9517.6|9527.6|9517.6|9527.1|9517.1|2
1651574620000|2022-05-03 10:43:40|9527.1|9517.1|9530.1|9520.1|9530.1|9520.1|9527.1|9517.1|8
1651574630000|2022-05-03 10:43:50|9529.9|9519.9|9526.6|9516.6|9529.9|9519.9|9526.6|9516.6|7
1651574640000|2022-05-03 10:44:00|9527.1|9517.1|9526.4|9516.4|9527.4|9517.4|9526.4|9516.4|6
1651574650000|2022-05-03 10:44:10|9526.6|9516.6|9526.9|9516.9|9526.9|9516.9|9525.4|9515.4|7
1651574660000|2022-05-03 10:44:20|9526.6|9516.6|9525.6|9515.6|9526.6|9516.6|9525.6|9515.6|4
1651574670000|2022-05-03 10:44:30|9525.4|9515.4|9528.1|9518.1|9528.6|9518.6|9525.4|9515.4|7
1651574680000|2022-05-03 10:44:40|9527.9|9517.9|9529.1|9519.1|9529.1|9519.1|9526.4|9516.4|8
1651574690000|2022-05-03 10:44:50|9528.9|9518.9|9526.6|9516.6|9528.9|9518.9|9526.6|9516.6|4
1651574700000|2022-05-03 10:45:00|9526.4|9516.4|9529.1|9519.1|9529.1|9519.1|9526.4|9516.4|3
1651574710000|2022-05-03 10:45:10|9528.9|9518.9|9530.3|9520.3|9530.3|9520.3|9528.4|9518.4|8
1651574720000|2022-05-03 10:45:20|9530.1|9520.1|9530.9|9520.9|9530.9|9520.9|9529.8|9519.8|3
1651574730000|2022-05-03 10:45:30|9530.6|9520.6|9529.6|9519.6|9530.6|9520.6|9529.4|9519.4|5
1651574740000|2022-05-03 10:45:40|9528.9|9518.9|9528.6|9518.6|9528.9|9518.9|9527.9|9517.9|7
1651574750000|2022-05-03 10:45:50|9528.4|9518.4|9527.4|9517.4|9528.4|9518.4|9527.4|9517.4|5
1651574760000|2022-05-03 10:46:00|9527.1|9517.1|9528.4|9518.4|9529.1|9519.1|9527.1|9517.1|7
1651574770000|2022-05-03 10:46:10|9528.6|9518.6|9528.9|9518.9|9528.9|9518.9|9528.1|9518.1|6
1651574780000|2022-05-03 10:46:20|9529.6|9519.6|9529.4|9519.4|9529.6|9519.6|9528.9|9518.9|8
1651574790000|2022-05-03 10:46:30|9528.9|9518.9|9528.9|9518.9|9529.4|9519.4|9528.9|9518.9|3
1651574800000|2022-05-03 10:46:40|9528.6|9518.6|9529.1|9519.1|9530.1|9520.1|9528.6|9518.6|5
1651574810000|2022-05-03 10:46:50|9529.4|9519.4|9527.6|9517.6|9529.9|9519.9|9527.6|9517.6|5
1651574820000|2022-05-03 10:47:00|9527.9|9517.9|9527.6|9517.6|9527.9|9517.9|9527.4|9517.4|6
1651574830000|2022-05-03 10:47:10|9527.9|9517.9|9527.4|9517.4|9528.1|9518.1|9527.4|9517.4|7
1651574840000|2022-05-03 10:47:20|9527.1|9517.1|9526.1|9516.1|9527.1|9517.1|9526.1|9516.1|5
1651574850000|2022-05-03 10:47:30|9525.9|9515.9|9525.6|9515.6|9526.1|9516.1|9525.4|9515.4|6
1651574860000|2022-05-03 10:47:40|9525.9|9515.9|9525.4|9515.4|9525.9|9515.9|9525.4|9515.4|5
1651574870000|2022-05-03 10:47:50|9525.1|9515.1|9525.1|9515.1|9525.1|9515.1|9525.1|9515.1|1
1651574880000|2022-05-03 10:48:00|9525.4|9515.4|9525.9|9515.9|9527.4|9517.4|9525.4|9515.4|9
1651574890000|2022-05-03 10:48:10|9525.6|9515.6|9525.9|9515.9|9525.9|9515.9|9525.4|9515.4|7
1651574900000|2022-05-03 10:48:20|9525.6|9515.6|9525.6|9515.6|9525.6|9515.6|9525.6|9515.6|1
1651574910000|2022-05-03 10:48:30|9525.4|9515.4|9527.4|9517.4|9527.6|9517.6|9525.4|9515.4|7
1651574920000|2022-05-03 10:48:40|9527.6|9517.6|9528.6|9518.6|9529.1|9519.1|9527.6|9517.6|11
1651574930000|2022-05-03 10:48:50|9528.4|9518.4|9528.9|9518.9|9528.9|9518.9|9528.4|9518.4|3
1651574940000|2022-05-03 10:49:00|9529.1|9519.1|9530.4|9520.4|9530.6|9520.6|9529.1|9519.1|11
1651574950000|2022-05-03 10:49:10|9530.1|9520.1|9530.1|9520.1|9530.4|9520.4|9530.1|9520.1|3
1651574960000|2022-05-03 10:49:20|9529.9|9519.9|9528.4|9518.4|9529.9|9519.9|9528.4|9518.4|4
1651574970000|2022-05-03 10:49:30|9527.6|9517.6|9529.1|9519.1|9529.1|9519.1|9526.9|9516.9|9
1651574980000|2022-05-03 10:49:40|9528.4|9518.4|9529.1|9519.1|9529.6|9519.6|9528.4|9518.4|7
1651574990000|2022-05-03 10:49:50|9528.9|9518.9|9529.1|9519.1|9529.4|9519.4|9527.9|9517.9|10
1651575000000|2022-05-03 10:50:00|9528.4|9518.4|9527.9|9517.9|9528.6|9518.6|9527.9|9517.9|5
1651575010000|2022-05-03 10:50:10|9527.6|9517.6|9526.6|9516.6|9527.6|9517.6|9526.6|9516.6|4
1651575020000|2022-05-03 10:50:20|9526.4|9516.4|9526.6|9516.6|9526.9|9516.9|9526.4|9516.4|4
1651575030000|2022-05-03 10:50:30|9526.4|9516.4|9525.6|9515.6|9526.4|9516.4|9525.4|9515.4|9
1651575040000|2022-05-03 10:50:40|9525.1|9515.1|9528.6|9518.6|9528.9|9518.9|9525.1|9515.1|13
1651575050000|2022-05-03 10:50:50|9528.4|9518.4|9528.9|9518.9|9528.9|9518.9|9528.4|9518.4|3
1651575060000|2022-05-03 10:51:00|9528.6|9518.6|9530.4|9520.4|9530.4|9520.4|9528.6|9518.6|6
1651575070000|2022-05-03 10:51:10|9530.6|9520.6|9531.4|9521.4|9531.4|9521.4|9530.4|9520.4|6
1651575080000|2022-05-03 10:51:20|9531.9|9521.9|9530.4|9520.4|9532.1|9522.1|9530.1|9520.1|6
1651575090000|2022-05-03 10:51:30|9530.9|9520.9|9530.9|9520.9|9530.9|9520.9|9530.6|9520.6|3
1651575100000|2022-05-03 10:51:40|9531.4|9521.4|9531.9|9521.9|9532.4|9522.4|9531.4|9521.4|7
1651575110000|2022-05-03 10:51:50|9532.1|9522.1|9531.9|9521.9|9532.1|9522.1|9531.1|9521.1|7
1651575120000|2022-05-03 10:52:00|9532.6|9522.6|9532.1|9522.1|9532.6|9522.6|9531.1|9521.1|12
1651575130000|2022-05-03 10:52:10|9531.6|9521.6|9530.6|9520.6|9531.9|9521.9|9530.6|9520.6|14
1651575140000|2022-05-03 10:52:20|9530.4|9520.4|9529.9|9519.9|9531.1|9521.1|9529.9|9519.9|5
1651575150000|2022-05-03 10:52:30|9529.6|9519.6|9528.4|9518.4|9529.6|9519.6|9528.4|9518.4|3
1651575160000|2022-05-03 10:52:40|9529.4|9519.4|9530.1|9520.1|9530.1|9520.1|9529.4|9519.4|7
1651575170000|2022-05-03 10:52:50|9530.4|9520.4|9530.9|9520.9|9530.9|9520.9|9530.1|9520.1|11
1651575180000|2022-05-03 10:53:00|9530.4|9520.4|9531.9|9521.9|9531.9|9521.9|9530.4|9520.4|4
1651575190000|2022-05-03 10:53:10|9531.6|9521.6|9530.4|9520.4|9531.6|9521.6|9530.4|9520.4|8
1651575200000|2022-05-03 10:53:20|9530.9|9520.9|9530.4|9520.4|9531.4|9521.4|9530.4|9520.4|7
1651575210000|2022-05-03 10:53:30|9530.1|9520.1|9529.4|9519.4|9530.1|9520.1|9529.4|9519.4|4
1651575220000|2022-05-03 10:53:40|9528.1|9518.1|9529.1|9519.1|9529.1|9519.1|9528.1|9518.1|2
1651575230000|2022-05-03 10:53:50|9527.9|9517.9|9527.4|9517.4|9527.9|9517.9|9527.4|9517.4|7
1651575240000|2022-05-03 10:54:00|9528.6|9518.6|9529.1|9519.1|9529.1|9519.1|9528.4|9518.4|3
1651575250000|2022-05-03 10:54:10|9528.1|9518.1|9527.1|9517.1|9528.4|9518.4|9526.9|9516.9|8
1651575260000|2022-05-03 10:54:20|9526.9|9516.9|9527.1|9517.1|9527.6|9517.6|9526.6|9516.6|6
1651575270000|2022-05-03 10:54:30|9526.9|9516.9|9526.6|9516.6|9526.9|9516.9|9526.4|9516.4|4
1651575280000|2022-05-03 10:54:40|9525.9|9515.9|9525.6|9515.6|9525.9|9515.9|9525.6|9515.6|2
1651575290000|2022-05-03 10:54:50|9526.9|9516.9|9527.4|9517.4|9527.6|9517.6|9526.9|9516.9|6
1651575300000|2022-05-03 10:55:00|9527.1|9517.1|9526.6|9516.6|9527.1|9517.1|9526.6|9516.6|3
1651575310000|2022-05-03 10:55:10|9526.4|9516.4|9526.6|9516.6|9526.6|9516.6|9525.9|9515.9|7
1651575320000|2022-05-03 10:55:20|9527.4|9517.4|9527.6|9517.6|9527.9|9517.9|9527.4|9517.4|5
1651575330000|2022-05-03 10:55:30|9526.9|9516.9|9528.6|9518.6|9528.6|9518.6|9526.9|9516.9|3
1651575340000|2022-05-03 10:55:40|9528.9|9518.9|9529.6|9519.6|9529.9|9519.9|9528.9|9518.9|4
1651575350000|2022-05-03 10:55:50|9529.4|9519.4|9529.6|9519.6|9530.4|9520.4|9529.4|9519.4|5
1651575360000|2022-05-03 10:56:00|9529.4|9519.4|9528.4|9518.4|9529.4|9519.4|9528.4|9518.4|14
1651575370000|2022-05-03 10:56:10|9528.9|9518.9|9528.6|9518.6|9528.9|9518.9|9528.6|9518.6|2
1651575380000|2022-05-03 10:56:20|9528.4|9518.4|9526.1|9516.1|9528.4|9518.4|9525.9|9515.9|12
1651575390000|2022-05-03 10:56:30|9525.6|9515.6|9525.4|9515.4|9526.1|9516.1|9525.4|9515.4|5
1651575400000|2022-05-03 10:56:40|9525.1|9515.1|9527.1|9517.1|9527.1|9517.1|9524.4|9514.4|7
1651575410000|2022-05-03 10:56:50|9526.9|9516.9|9527.4|9517.4|9527.4|9517.4|9526.9|9516.9|4
1651575420000|2022-05-03 10:57:00|9526.4|9516.4|9526.6|9516.6|9527.6|9517.6|9526.4|9516.4|6
1651575430000|2022-05-03 10:57:10|9526.4|9516.4|9526.1|9516.1|9526.6|9516.6|9525.9|9515.9|9
1651575440000|2022-05-03 10:57:20|9525.6|9515.6|9524.4|9514.4|9525.6|9515.6|9524.4|9514.4|4
1651575450000|2022-05-03 10:57:30|9524.1|9514.1|9524.1|9514.1|9524.1|9514.1|9523.6|9513.6|3
1651575460000|2022-05-03 10:57:40|9524.4|9514.4|9524.1|9514.1|9524.4|9514.4|9524.1|9514.1|2
1651575470000|2022-05-03 10:57:50|9523.6|9513.6|9521.6|9511.6|9523.6|9513.6|9521.6|9511.6|6
1651575480000|2022-05-03 10:58:00|9521.9|9511.9|9522.4|9512.4|9522.6|9512.6|9521.9|9511.9|5
1651575490000|2022-05-03 10:58:10|9523.1|9513.1|9522.6|9512.6|9523.1|9513.1|9522.1|9512.1|5
1651575500000|2022-05-03 10:58:20|9522.4|9512.4|9522.9|9512.9|9522.9|9512.9|9521.9|9511.9|8
1651575510000|2022-05-03 10:58:30|9522.6|9512.6|9522.9|9512.9|9522.9|9512.9|9522.6|9512.6|4
1651575520000|2022-05-03 10:58:40|9522.4|9512.4|9522.1|9512.1|9522.6|9512.6|9522.1|9512.1|7
1651575530000|2022-05-03 10:58:50|9522.9|9512.9|9522.9|9512.9|9522.9|9512.9|9522.4|9512.4|5
1651575540000|2022-05-03 10:59:00|9523.4|9513.4|9526.1|9516.1|9526.1|9516.1|9523.4|9513.4|5
1651575550000|2022-05-03 10:59:10|9525.9|9515.9|9527.4|9517.4|9527.4|9517.4|9525.6|9515.6|4
1651575560000|2022-05-03 10:59:20|9527.8|9517.8|9526.4|9516.4|9527.8|9517.8|9526.1|9516.1|5
1651575570000|2022-05-03 10:59:30|9525.9|9515.9|9526.6|9516.6|9527.9|9517.9|9525.9|9515.9|6
1651575580000|2022-05-03 10:59:40|9526.4|9516.4|9524.9|9514.9|9526.4|9516.4|9524.6|9514.6|7
1651575590000|2022-05-03 10:59:50|9524.4|9514.4|9523.9|9513.9|9524.4|9514.4|9523.9|9513.9|5
1651575600000|2022-05-03 11:00:00|9524.1|9514.1|9528.6|9518.6|9529.9|9519.9|9524.1|9514.1|16
1651575610000|2022-05-03 11:00:10|9529.1|9519.1|9528.6|9518.6|9529.1|9519.1|9527.9|9517.9|11
1651575620000|2022-05-03 11:00:20|9528.9|9518.9|9528.6|9518.6|9528.9|9518.9|9528.6|9518.6|2
1651575630000|2022-05-03 11:00:30|9528.9|9518.9|9530.9|9520.9|9531.4|9521.4|9527.9|9517.9|10
1651575640000|2022-05-03 11:00:40|9530.6|9520.6|9530.6|9520.6|9530.6|9520.6|9530.6|9520.6|1
1651575650000|2022-05-03 11:00:50|9530.4|9520.4|9530.9|9520.9|9530.9|9520.9|9530.4|9520.4|5
1651575660000|2022-05-03 11:01:00|9531.1|9521.1|9531.4|9521.4|9531.9|9521.9|9531.1|9521.1|5
1651575670000|2022-05-03 11:01:10|9531.6|9521.6|9531.4|9521.4|9531.6|9521.6|9531.4|9521.4|2
1651575690000|2022-05-03 11:01:30|9531.6|9521.6|9529.1|9519.1|9531.6|9521.6|9529.1|9519.1|5
1651575700000|2022-05-03 11:01:40|9529.6|9519.6|9528.9|9518.9|9529.6|9519.6|9528.4|9518.4|6
1651575710000|2022-05-03 11:01:50|9528.6|9518.6|9528.6|9518.6|9528.6|9518.6|9528.6|9518.6|1
1651575720000|2022-05-03 11:02:00|9528.4|9518.4|9530.9|9520.9|9530.9|9520.9|9528.4|9518.4|4
1651575750000|2022-05-03 11:02:30|9530.6|9520.6|9529.6|9519.6|9530.6|9520.6|9529.6|9519.6|5
1651575760000|2022-05-03 11:02:40|9528.6|9518.6|9529.6|9519.6|9529.6|9519.6|9528.6|9518.6|5
1651575770000|2022-05-03 11:02:50|9529.4|9519.4|9529.4|9519.4|9529.9|9519.9|9528.6|9518.6|6
1651575780000|2022-05-03 11:03:00|9529.6|9519.6|9528.9|9518.9|9530.4|9520.4|9528.9|9518.9|7
1651575790000|2022-05-03 11:03:10|9529.1|9519.1|9529.1|9519.1|9529.4|9519.4|9528.9|9518.9|5
1651575800000|2022-05-03 11:03:20|9529.4|9519.4|9529.9|9519.9|9529.9|9519.9|9529.4|9519.4|2
1651575810000|2022-05-03 11:03:30|9529.6|9519.6|9528.6|9518.6|9529.6|9519.6|9528.6|9518.6|2
1651575830000|2022-05-03 11:03:50|9528.9|9518.9|9528.6|9518.6|9528.9|9518.9|9528.4|9518.4|4
1651575840000|2022-05-03 11:04:00|9528.9|9518.9|9531.1|9521.1|9531.1|9521.1|9528.6|9518.6|9
1651575850000|2022-05-03 11:04:10|9530.9|9520.9|9528.4|9518.4|9530.9|9520.9|9528.4|9518.4|5
1651575860000|2022-05-03 11:04:20|9528.6|9518.6|9527.4|9517.4|9528.6|9518.6|9527.4|9517.4|8
1651575870000|2022-05-03 11:04:30|9527.6|9517.6|9529.9|9519.9|9529.9|9519.9|9527.6|9517.6|5
1651575880000|2022-05-03 11:04:40|9530.1|9520.1|9530.1|9520.1|9530.9|9520.9|9529.6|9519.6|6
1651575890000|2022-05-03 11:04:50|9529.9|9519.9|9530.1|9520.1|9530.1|9520.1|9529.9|9519.9|2
1651575900000|2022-05-03 11:05:00|9530.4|9520.4|9531.6|9521.6|9532.4|9522.4|9530.4|9520.4|7
1651575910000|2022-05-03 11:05:10|9532.6|9522.6|9535.9|9525.9|9537.1|9527.1|9532.6|9522.6|11
1651575920000|2022-05-03 11:05:20|9536.1|9526.1|9536.4|9526.4|9536.4|9526.4|9535.9|9525.9|4
1651575930000|2022-05-03 11:05:30|9536.1|9526.1|9536.9|9526.9|9536.9|9526.9|9535.6|9525.6|5
1651575940000|2022-05-03 11:05:40|9536.6|9526.6|9532.1|9522.1|9536.6|9526.6|9532.1|9522.1|12
1651575950000|2022-05-03 11:05:50|9531.9|9521.9|9531.4|9521.4|9532.1|9522.1|9531.1|9521.1|8
1651575960000|2022-05-03 11:06:00|9531.1|9521.1|9531.6|9521.6|9531.6|9521.6|9531.1|9521.1|3
1651575970000|2022-05-03 11:06:10|9531.4|9521.4|9531.4|9521.4|9531.6|9521.6|9531.4|9521.4|3
1651575980000|2022-05-03 11:06:20|9531.6|9521.6|9531.4|9521.4|9531.6|9521.6|9531.4|9521.4|2
1651575990000|2022-05-03 11:06:30|9531.1|9521.1|9530.9|9520.9|9531.1|9521.1|9530.6|9520.6|8
1651576000000|2022-05-03 11:06:40|9530.4|9520.4|9532.1|9522.1|9532.1|9522.1|9530.1|9520.1|7
1651576010000|2022-05-03 11:06:50|9531.9|9521.9|9533.9|9523.9|9533.9|9523.9|9531.9|9521.9|5
1651576020000|2022-05-03 11:07:00|9533.6|9523.6|9533.4|9523.4|9533.9|9523.9|9533.4|9523.4|4
1651576030000|2022-05-03 11:07:10|9532.9|9522.9|9530.9|9520.9|9532.9|9522.9|9530.6|9520.6|8
1651576040000|2022-05-03 11:07:20|9530.6|9520.6|9529.9|9519.9|9530.9|9520.9|9529.9|9519.9|4
1651576050000|2022-05-03 11:07:30|9529.6|9519.6|9531.6|9521.6|9532.1|9522.1|9529.6|9519.6|6
1651576070000|2022-05-03 11:07:50|9531.9|9521.9|9532.4|9522.4|9532.4|9522.4|9531.9|9521.9|2
1651576080000|2022-05-03 11:08:00|9532.1|9522.1|9532.6|9522.6|9532.6|9522.6|9531.4|9521.4|7
1651576100000|2022-05-03 11:08:20|9532.4|9522.4|9530.9|9520.9|9532.4|9522.4|9530.9|9520.9|5
1651576110000|2022-05-03 11:08:30|9530.4|9520.4|9528.6|9518.6|9530.4|9520.4|9528.1|9518.1|7
1651576120000|2022-05-03 11:08:40|9528.1|9518.1|9530.9|9520.9|9531.1|9521.1|9527.4|9517.4|9
1651576130000|2022-05-03 11:08:50|9530.4|9520.4|9530.6|9520.6|9531.1|9521.1|9530.4|9520.4|5
1651576140000|2022-05-03 11:09:00|9530.4|9520.4|9530.9|9520.9|9530.9|9520.9|9530.4|9520.4|4
1651576150000|2022-05-03 11:09:10|9531.1|9521.1|9533.4|9523.4|9533.4|9523.4|9531.1|9521.1|6
1651576160000|2022-05-03 11:09:20|9533.6|9523.6|9534.4|9524.4|9535.1|9525.1|9533.6|9523.6|8
1651576170000|2022-05-03 11:09:30|9534.1|9524.1|9536.6|9526.6|9536.6|9526.6|9534.1|9524.1|8
1651576180000|2022-05-03 11:09:40|9536.9|9526.9|9538.4|9528.4|9538.4|9528.4|9536.6|9526.6|6
1651576190000|2022-05-03 11:09:50|9538.1|9528.1|9539.4|9529.4|9539.4|9529.4|9538.1|9528.1|8
1651576200000|2022-05-03 11:10:00|9539.1|9529.1|9539.9|9529.9|9540.1|9530.1|9538.4|9528.4|6
1651576210000|2022-05-03 11:10:10|9540.4|9530.4|9538.6|9528.6|9540.6|9530.6|9538.4|9528.4|9
1651576220000|2022-05-03 11:10:20|9538.4|9528.4|9538.6|9528.6|9538.6|9528.6|9537.9|9527.9|7
1651576230000|2022-05-03 11:10:30|9537.9|9527.9|9539.9|9529.9|9539.9|9529.9|9537.9|9527.9|8
1651576240000|2022-05-03 11:10:40|9539.6|9529.6|9534.6|9524.6|9539.6|9529.6|9533.1|9523.1|17
1651576250000|2022-05-03 11:10:50|9534.9|9524.9|9534.9|9524.9|9535.9|9525.9|9534.9|9524.9|8
1651576260000|2022-05-03 11:11:00|9535.1|9525.1|9535.9|9525.9|9535.9|9525.9|9535.1|9525.1|3
1651576270000|2022-05-03 11:11:10|9536.1|9526.1|9535.4|9525.4|9536.1|9526.1|9535.4|9525.4|4
1651576280000|2022-05-03 11:11:20|9535.6|9525.6|9535.4|9525.4|9535.6|9525.6|9535.4|9525.4|6
1651576290000|2022-05-03 11:11:30|9535.1|9525.1|9535.1|9525.1|9535.9|9525.9|9535.1|9525.1|7
1651576300000|2022-05-03 11:11:40|9534.9|9524.9|9532.4|9522.4|9534.9|9524.9|9532.4|9522.4|9
1651576310000|2022-05-03 11:11:50|9532.1|9522.1|9529.9|9519.9|9532.4|9522.4|9529.6|9519.6|8
1651576320000|2022-05-03 11:12:00|9530.1|9520.1|9530.4|9520.4|9531.9|9521.9|9529.9|9519.9|9
1651576330000|2022-05-03 11:12:10|9530.1|9520.1|9528.9|9518.9|9530.6|9520.6|9528.9|9518.9|12
1651576340000|2022-05-03 11:12:20|9528.6|9518.6|9528.6|9518.6|9529.1|9519.1|9527.9|9517.9|10
1651576350000|2022-05-03 11:12:30|9528.4|9518.4|9528.6|9518.6|9528.6|9518.6|9527.1|9517.1|8
1651576370000|2022-05-03 11:12:50|9528.4|9518.4|9530.4|9520.4|9530.9|9520.9|9526.9|9516.9|10
1651576380000|2022-05-03 11:13:00|9530.1|9520.1|9531.6|9521.6|9531.9|9521.9|9530.1|9520.1|5
1651576390000|2022-05-03 11:13:10|9531.4|9521.4|9531.4|9521.4|9531.4|9521.4|9531.4|9521.4|1
1651576400000|2022-05-03 11:13:20|9532.1|9522.1|9532.1|9522.1|9532.1|9522.1|9531.9|9521.9|3
1651576410000|2022-05-03 11:13:30|9532.4|9522.4|9532.4|9522.4|9532.4|9522.4|9532.4|9522.4|1
1651576420000|2022-05-03 11:13:40|9533.4|9523.4|9532.1|9522.1|9533.4|9523.4|9532.1|9522.1|2
1651576430000|2022-05-03 11:13:50|9531.6|9521.6|9531.4|9521.4|9531.9|9521.9|9531.4|9521.4|4
1651576440000|2022-05-03 11:14:00|9531.1|9521.1|9533.1|9523.1|9533.1|9523.1|9531.1|9521.1|3
1651576450000|2022-05-03 11:14:10|9533.3|9523.3|9535.6|9525.6|9535.6|9525.6|9533.3|9523.3|6
1651576460000|2022-05-03 11:14:20|9536.6|9526.6|9535.9|9525.9|9536.6|9526.6|9535.4|9525.4|5
1651576470000|2022-05-03 11:14:30|9536.1|9526.1|9535.1|9525.1|9536.1|9526.1|9535.1|9525.1|4
1651576480000|2022-05-03 11:14:40|9535.4|9525.4|9536.4|9526.4|9536.4|9526.4|9535.4|9525.4|3
1651576490000|2022-05-03 11:14:50|9537.4|9527.4|9535.9|9525.9|9537.4|9527.4|9535.4|9525.4|10
1651576510000|2022-05-03 11:15:10|9535.6|9525.6|9534.4|9524.4|9535.6|9525.6|9534.4|9524.4|2
1651576520000|2022-05-03 11:15:20|9534.6|9524.6|9532.9|9522.9|9534.6|9524.6|9532.1|9522.1|8
1651576530000|2022-05-03 11:15:30|9532.4|9522.4|9533.4|9523.4|9533.4|9523.4|9532.1|9522.1|5
1651576540000|2022-05-03 11:15:40|9532.9|9522.9|9532.9|9522.9|9532.9|9522.9|9532.6|9522.6|3
1651576550000|2022-05-03 11:15:50|9533.1|9523.1|9533.1|9523.1|9533.1|9523.1|9533.1|9523.1|1
1651576560000|2022-05-03 11:16:00|9533.4|9523.4|9533.9|9523.9|9533.9|9523.9|9533.4|9523.4|2
1651576580000|2022-05-03 11:16:20|9534.1|9524.1|9535.6|9525.6|9535.6|9525.6|9534.1|9524.1|2
1651576590000|2022-05-03 11:16:30|9535.4|9525.4|9535.1|9525.1|9535.4|9525.4|9535.1|9525.1|2
1651576600000|2022-05-03 11:16:40|9535.4|9525.4|9537.8|9527.8|9537.8|9527.8|9535.4|9525.4|2
1651576610000|2022-05-03 11:16:50|9537.4|9527.4|9535.1|9525.1|9537.4|9527.4|9535.1|9525.1|8
1651576620000|2022-05-03 11:17:00|9535.9|9525.9|9533.9|9523.9|9536.1|9526.1|9533.9|9523.9|8
1651576630000|2022-05-03 11:17:10|9533.6|9523.6|9533.9|9523.9|9533.9|9523.9|9533.1|9523.1|6
1651576640000|2022-05-03 11:17:20|9534.1|9524.1|9535.6|9525.6|9535.6|9525.6|9534.1|9524.1|5
1651576650000|2022-05-03 11:17:30|9535.9|9525.9|9538.9|9528.9|9538.9|9528.9|9535.4|9525.4|10
1651576660000|2022-05-03 11:17:40|9539.1|9529.1|9539.6|9529.6|9540.4|9530.4|9539.1|9529.1|5
1651576670000|2022-05-03 11:17:50|9539.4|9529.4|9537.9|9527.9|9539.4|9529.4|9537.9|9527.9|4
1651576680000|2022-05-03 11:18:00|9538.1|9528.1|9533.4|9523.4|9538.1|9528.1|9533.4|9523.4|8
1651576690000|2022-05-03 11:18:10|9533.6|9523.6|9535.6|9525.6|9535.6|9525.6|9533.6|9523.6|6
1651576700000|2022-05-03 11:18:20|9535.9|9525.9|9539.1|9529.1|9539.1|9529.1|9535.9|9525.9|8
1651576710000|2022-05-03 11:18:30|9539.6|9529.6|9539.9|9529.9|9539.9|9529.9|9538.6|9528.6|5
1651576720000|2022-05-03 11:18:40|9539.6|9529.6|9541.6|9531.6|9542.4|9532.4|9539.6|9529.6|4
1651576730000|2022-05-03 11:18:50|9541.9|9531.9|9536.1|9526.1|9541.9|9531.9|9536.1|9526.1|8
1651576740000|2022-05-03 11:19:00|9536.4|9526.4|9539.6|9529.6|9539.6|9529.6|9536.4|9526.4|5
1651576750000|2022-05-03 11:19:10|9539.4|9529.4|9537.6|9527.6|9539.4|9529.4|9537.6|9527.6|4
1651576760000|2022-05-03 11:19:20|9536.9|9526.9|9537.1|9527.1|9537.1|9527.1|9536.4|9526.4|6
1651576770000|2022-05-03 11:19:30|9537.4|9527.4|9538.1|9528.1|9538.4|9528.4|9537.4|9527.4|4
1651576780000|2022-05-03 11:19:40|9538.4|9528.4|9541.1|9531.1|9541.1|9531.1|9538.4|9528.4|4
1651576790000|2022-05-03 11:19:50|9540.6|9530.6|9540.6|9530.6|9540.6|9530.6|9540.6|9530.6|1
1651576800000|2022-05-03 11:20:00|9540.9|9530.9|9537.6|9527.6|9541.1|9531.1|9537.6|9527.6|9
1651576810000|2022-05-03 11:20:10|9537.4|9527.4|9536.1|9526.1|9537.4|9527.4|9536.1|9526.1|6
1651576820000|2022-05-03 11:20:20|9536.4|9526.4|9535.9|9525.9|9536.6|9526.6|9535.9|9525.9|5
1651576830000|2022-05-03 11:20:30|9535.6|9525.6|9537.9|9527.9|9537.9|9527.9|9535.6|9525.6|3
1651576850000|2022-05-03 11:20:50|9538.8|9528.8|9540.1|9530.1|9540.1|9530.1|9538.8|9528.8|2
1651576860000|2022-05-03 11:21:00|9540.3|9530.3|9540.1|9530.1|9540.3|9530.3|9540.1|9530.1|2
1651576870000|2022-05-03 11:21:10|9540.4|9530.4|9537.9|9527.9|9540.4|9530.4|9537.6|9527.6|5
1651576880000|2022-05-03 11:21:20|9538.1|9528.1|9538.9|9528.9|9539.6|9529.6|9538.1|9528.1|7
1651576890000|2022-05-03 11:21:30|9538.6|9528.6|9538.9|9528.9|9539.1|9529.1|9538.4|9528.4|6
1651576900000|2022-05-03 11:21:40|9539.1|9529.1|9538.6|9528.6|9539.1|9529.1|9538.6|9528.6|4
1651576910000|2022-05-03 11:21:50|9537.9|9527.9|9537.9|9527.9|9537.9|9527.9|9537.9|9527.9|1
1651576920000|2022-05-03 11:22:00|9536.6|9526.6|9539.1|9529.1|9539.1|9529.1|9536.6|9526.6|7
1651576930000|2022-05-03 11:22:10|9539.4|9529.4|9538.6|9528.6|9539.4|9529.4|9538.1|9528.1|4
1651576940000|2022-05-03 11:22:20|9538.4|9528.4|9538.4|9528.4|9538.4|9528.4|9538.4|9528.4|1
1651576950000|2022-05-03 11:22:30|9538.1|9528.1|9538.1|9528.1|9538.1|9528.1|9538.1|9528.1|1
1651576960000|2022-05-03 11:22:40|9537.9|9527.9|9536.1|9526.1|9537.9|9527.9|9536.1|9526.1|6
1651576970000|2022-05-03 11:22:50|9536.4|9526.4|9539.6|9529.6|9539.6|9529.6|9536.1|9526.1|4
1651576980000|2022-05-03 11:23:00|9539.9|9529.9|9545.4|9535.4|9545.4|9535.4|9539.9|9529.9|7
1651576990000|2022-05-03 11:23:10|9545.6|9535.6|9546.9|9536.9|9547.1|9537.1|9545.6|9535.6|8
1651577000000|2022-05-03 11:23:20|9546.6|9536.6|9547.1|9537.1|9547.1|9537.1|9546.4|9536.4|4
1651577010000|2022-05-03 11:23:30|9548.4|9538.4|9547.9|9537.9|9548.4|9538.4|9547|9537|6
1651577020000|2022-05-03 11:23:40|9547.6|9537.6|9549.1|9539.1|9549.4|9539.4|9547.1|9537.1|9
1651577030000|2022-05-03 11:23:50|9548.9|9538.9|9549.1|9539.1|9549.1|9539.1|9548.4|9538.4|5
1651577040000|2022-05-03 11:24:00|9548.6|9538.6|9550.1|9540.1|9550.1|9540.1|9548.6|9538.6|6
1651577050000|2022-05-03 11:24:10|9549.9|9539.9|9547.1|9537.1|9549.9|9539.9|9546.9|9536.9|7
1651577060000|2022-05-03 11:24:20|9547.4|9537.4|9546.6|9536.6|9547.4|9537.4|9546.4|9536.4|6
1651577070000|2022-05-03 11:24:30|9546.1|9536.1|9544.9|9534.9|9546.6|9536.6|9544.9|9534.9|12
1651577080000|2022-05-03 11:24:40|9545.1|9535.1|9545.1|9535.1|9545.1|9535.1|9545.1|9535.1|1
1651577090000|2022-05-03 11:24:50|9546.1|9536.1|9548.9|9538.9|9548.9|9538.9|9546.1|9536.1|4
1651577100000|2022-05-03 11:25:00|9548.6|9538.6|9550.1|9540.1|9550.1|9540.1|9548.6|9538.6|3
1651577110000|2022-05-03 11:25:10|9549.1|9539.1|9549.9|9539.9|9549.9|9539.9|9549.1|9539.1|4
1651577120000|2022-05-03 11:25:20|9549.4|9539.4|9546.9|9536.9|9549.4|9539.4|9546.9|9536.9|11
1651577130000|2022-05-03 11:25:30|9546.6|9536.6|9546.9|9536.9|9547.1|9537.1|9545.9|9535.9|7
1651577140000|2022-05-03 11:25:40|9547.1|9537.1|9549.9|9539.9|9549.9|9539.9|9547.1|9537.1|5
1651577150000|2022-05-03 11:25:50|9548.9|9538.9|9549.1|9539.1|9549.6|9539.6|9548.9|9538.9|6
1651577160000|2022-05-03 11:26:00|9548.6|9538.6|9548.9|9538.9|9548.9|9538.9|9548.6|9538.6|4
1651577170000|2022-05-03 11:26:10|9549.1|9539.1|9548.9|9538.9|9549.1|9539.1|9548.9|9538.9|2
1651577180000|2022-05-03 11:26:20|9547.6|9537.6|9546.4|9536.4|9547.6|9537.6|9546.4|9536.4|7
1651577190000|2022-05-03 11:26:30|9546.1|9536.1|9545.6|9535.6|9546.4|9536.4|9545.4|9535.4|6
1651577200000|2022-05-03 11:26:40|9545.9|9535.9|9545.9|9535.9|9546.6|9536.6|9545.9|9535.9|7
1651577210000|2022-05-03 11:26:50|9545.6|9535.6|9547.9|9537.9|9548.6|9538.6|9545.6|9535.6|11
1651577220000|2022-05-03 11:27:00|9547.4|9537.4|9548.9|9538.9|9548.9|9538.9|9547.4|9537.4|6
1651577230000|2022-05-03 11:27:10|9548.6|9538.6|9548.6|9538.6|9548.9|9538.9|9548.6|9538.6|3
1651577240000|2022-05-03 11:27:20|9548.4|9538.4|9549.1|9539.1|9549.4|9539.4|9548.4|9538.4|6
1651577250000|2022-05-03 11:27:30|9548.9|9538.9|9549.4|9539.4|9549.4|9539.4|9548.6|9538.6|6
1651577260000|2022-05-03 11:27:40|9549.6|9539.6|9549.1|9539.1|9549.6|9539.6|9549.1|9539.1|2
1651577270000|2022-05-03 11:27:50|9548.9|9538.9|9547.6|9537.6|9548.9|9538.9|9547.6|9537.6|7
1651577280000|2022-05-03 11:28:00|9547.9|9537.9|9546.1|9536.1|9547.9|9537.9|9545.4|9535.4|9
1651577300000|2022-05-03 11:28:20|9546.4|9536.4|9546.6|9536.6|9546.6|9536.6|9546.4|9536.4|2
1651577310000|2022-05-03 11:28:30|9546.4|9536.4|9545.4|9535.4|9546.4|9536.4|9545.1|9535.1|5
1651577320000|2022-05-03 11:28:40|9545.1|9535.1|9542.6|9532.6|9545.9|9535.9|9542.6|9532.6|10
1651577330000|2022-05-03 11:28:50|9542.4|9532.4|9543.9|9533.9|9544.1|9534.1|9542.4|9532.4|5
1651577340000|2022-05-03 11:29:00|9544.1|9534.1|9544.4|9534.4|9545.4|9535.4|9544.1|9534.1|8
1651577350000|2022-05-03 11:29:10|9544.9|9534.9|9543.6|9533.6|9544.9|9534.9|9543.6|9533.6|5
1651577360000|2022-05-03 11:29:20|9543.4|9533.4|9542.4|9532.4|9543.4|9533.4|9542.4|9532.4|7
1651577370000|2022-05-03 11:29:30|9542.6|9532.6|9542.4|9532.4|9543.6|9533.6|9542.4|9532.4|8
1651577380000|2022-05-03 11:29:40|9542.6|9532.6|9540.4|9530.4|9542.6|9532.6|9540.4|9530.4|8
1651577390000|2022-05-03 11:29:50|9540.1|9530.1|9542.4|9532.4|9542.4|9532.4|9540.1|9530.1|10
1651577400000|2022-05-03 11:30:00|9542.1|9532.1|9537.6|9527.6|9543.4|9533.4|9537.6|9527.6|9
1651577410000|2022-05-03 11:30:10|9537.4|9527.4|9537.4|9527.4|9537.4|9527.4|9537.1|9527.1|5
1651577420000|2022-05-03 11:30:20|9537.6|9527.6|9537.6|9527.6|9537.9|9527.9|9537.4|9527.4|5
1651577430000|2022-05-03 11:30:30|9537.4|9527.4|9538.4|9528.4|9538.4|9528.4|9536.9|9526.9|10
1651577440000|2022-05-03 11:30:40|9538.6|9528.6|9536.4|9526.4|9538.6|9528.6|9536.4|9526.4|6
1651577450000|2022-05-03 11:30:50|9536.6|9526.6|9536.6|9526.6|9536.9|9526.9|9536.6|9526.6|3
1651577460000|2022-05-03 11:31:00|9536.4|9526.4|9533.1|9523.1|9536.6|9526.6|9533.1|9523.1|13
1651577470000|2022-05-03 11:31:10|9533.6|9523.6|9532.1|9522.1|9533.6|9523.6|9531.1|9521.1|7
1651577480000|2022-05-03 11:31:20|9531.9|9521.9|9534.1|9524.1|9534.1|9524.1|9531.6|9521.6|5
1651577490000|2022-05-03 11:31:30|9534.9|9524.9|9533.9|9523.9|9534.9|9524.9|9533.6|9523.6|7
1651577500000|2022-05-03 11:31:40|9533.6|9523.6|9536.4|9526.4|9536.9|9526.9|9533.6|9523.6|11
1651577510000|2022-05-03 11:31:50|9536.1|9526.1|9534.6|9524.6|9536.1|9526.1|9534.1|9524.1|12
1651577520000|2022-05-03 11:32:00|9534.4|9524.4|9533.9|9523.9|9534.4|9524.4|9530.9|9520.9|16
1651577530000|2022-05-03 11:32:10|9532.6|9522.6|9530.4|9520.4|9532.6|9522.6|9530.4|9520.4|8
1651577540000|2022-05-03 11:32:20|9530.1|9520.1|9532.1|9522.1|9532.1|9522.1|9529.4|9519.4|12
1651577550000|2022-05-03 11:32:30|9532.6|9522.6|9534.1|9524.1|9534.6|9524.6|9532.6|9522.6|14
1651577560000|2022-05-03 11:32:40|9534.6|9524.6|9532.9|9522.9|9534.9|9524.9|9532.9|9522.9|9
1651577570000|2022-05-03 11:32:50|9532.4|9522.4|9531.4|9521.4|9532.4|9522.4|9531.4|9521.4|4
1651577580000|2022-05-03 11:33:00|9531.6|9521.6|9535.1|9525.1|9535.1|9525.1|9531.6|9521.6|9
1651577590000|2022-05-03 11:33:10|9534.9|9524.9|9531.9|9521.9|9535.1|9525.1|9531.9|9521.9|11
1651577600000|2022-05-03 11:33:20|9532.1|9522.1|9530.9|9520.9|9532.6|9522.6|9530.9|9520.9|8
1651577610000|2022-05-03 11:33:30|9531.4|9521.4|9530.6|9520.6|9532.4|9522.4|9530.4|9520.4|9
1651577620000|2022-05-03 11:33:40|9530.4|9520.4|9531.4|9521.4|9531.4|9521.4|9530.1|9520.1|9
1651577630000|2022-05-03 11:33:50|9529.9|9519.9|9530.4|9520.4|9530.4|9520.4|9529.9|9519.9|4
1651577640000|2022-05-03 11:34:00|9530.9|9520.9|9527.4|9517.4|9530.9|9520.9|9527.4|9517.4|15
1651577650000|2022-05-03 11:34:10|9527.1|9517.1|9526.6|9516.6|9527.1|9517.1|9526.6|9516.6|5
1651577660000|2022-05-03 11:34:20|9526.4|9516.4|9527.4|9517.4|9528.6|9518.6|9524.6|9514.6|12
1651577670000|2022-05-03 11:34:30|9527.6|9517.6|9526.6|9516.6|9527.9|9517.9|9525.6|9515.6|10
1651577680000|2022-05-03 11:34:40|9526.4|9516.4|9524.4|9514.4|9526.6|9516.6|9524.4|9514.4|11
1651577690000|2022-05-03 11:34:50|9525.4|9515.4|9527.4|9517.4|9528.1|9518.1|9524.6|9514.6|7
1651577700000|2022-05-03 11:35:00|9526.9|9516.9|9523.6|9513.6|9526.9|9516.9|9523.6|9513.6|11
1651577710000|2022-05-03 11:35:10|9524.6|9514.6|9524.6|9514.6|9525.1|9515.1|9524.4|9514.4|9
1651577720000|2022-05-03 11:35:20|9523.9|9513.9|9523.1|9513.1|9523.9|9513.9|9522.6|9512.6|4
1651577730000|2022-05-03 11:35:30|9522.9|9512.9|9522.9|9512.9|9522.9|9512.9|9522.6|9512.6|3
1651577750000|2022-05-03 11:35:50|9522.4|9512.4|9519|9509|9522.6|9512.6|9519|9509|9
1651577760000|2022-05-03 11:36:00|9519.1|9509.1|9520.6|9510.6|9521.9|9511.9|9518.9|9508.9|12
1651577770000|2022-05-03 11:36:10|9520.9|9510.9|9520.4|9510.4|9522.4|9512.4|9519.6|9509.6|8
1651577780000|2022-05-03 11:36:20|9520.1|9510.1|9519.4|9509.4|9520.4|9510.4|9519.1|9509.1|5
1651577790000|2022-05-03 11:36:30|9519.1|9509.1|9520.9|9510.9|9520.9|9510.9|9519.1|9509.1|6
1651577800000|2022-05-03 11:36:40|9521.4|9511.4|9518.4|9508.4|9521.4|9511.4|9518.4|9508.4|7
1651577810000|2022-05-03 11:36:50|9518.6|9508.6|9519.9|9509.9|9519.9|9509.9|9518.6|9508.6|2
1651577820000|2022-05-03 11:37:00|9519.1|9509.1|9517.9|9507.9|9519.4|9509.4|9517.9|9507.9|13
1651577830000|2022-05-03 11:37:10|9517.6|9507.6|9517.4|9507.4|9517.6|9507.6|9517.1|9507.1|6
1651577840000|2022-05-03 11:37:20|9517.6|9507.6|9517.4|9507.4|9519.6|9509.6|9517.4|9507.4|9
1651577850000|2022-05-03 11:37:30|9517.6|9507.6|9517.6|9507.6|9517.6|9507.6|9517.6|9507.6|1
1651577860000|2022-05-03 11:37:40|9517.9|9507.9|9519.6|9509.6|9519.6|9509.6|9517.9|9507.9|8
1651577870000|2022-05-03 11:37:50|9521.9|9511.9|9519.6|9509.6|9522.4|9512.4|9519.6|9509.6|9
1651577880000|2022-05-03 11:38:00|9519.1|9509.1|9519.4|9509.4|9519.4|9509.4|9518.9|9508.9|6
1651577890000|2022-05-03 11:38:10|9519.9|9509.9|9519.9|9509.9|9519.9|9509.9|9519.9|9509.9|1
1651577900000|2022-05-03 11:38:20|9519.4|9509.4|9518.6|9508.6|9519.4|9509.4|9518.6|9508.6|5
1651577910000|2022-05-03 11:38:30|9518.9|9508.9|9518.9|9508.9|9519.1|9509.1|9518.6|9508.6|4
1651577920000|2022-05-03 11:38:40|9519.1|9509.1|9519.9|9509.9|9519.9|9509.9|9519.1|9509.1|4
1651577940000|2022-05-03 11:39:00|9519.6|9509.6|9519.4|9509.4|9520.4|9510.4|9519.4|9509.4|6
1651577950000|2022-05-03 11:39:10|9519.1|9509.1|9517.9|9507.9|9519.4|9509.4|9517.9|9507.9|9
1651577960000|2022-05-03 11:39:20|9517.6|9507.6|9517.6|9507.6|9517.9|9507.9|9517.4|9507.4|8
1651577970000|2022-05-03 11:39:30|9517.4|9507.4|9514.9|9504.9|9517.6|9507.6|9514.9|9504.9|6
1651577980000|2022-05-03 11:39:40|9514.6|9504.6|9515.1|9505.1|9515.6|9505.6|9514.6|9504.6|6
1651577990000|2022-05-03 11:39:50|9515.4|9505.4|9515.4|9505.4|9515.4|9505.4|9515.4|9505.4|1
1651578000000|2022-05-03 11:40:00|9515.6|9505.6|9518.4|9508.4|9518.9|9508.9|9515.6|9505.6|5
1651578010000|2022-05-03 11:40:10|9519.1|9509.1|9516.4|9506.4|9519.1|9509.1|9516.4|9506.4|5
1651578020000|2022-05-03 11:40:20|9516.6|9506.6|9516.9|9506.9|9516.9|9506.9|9516.1|9506.1|7
1651578030000|2022-05-03 11:40:30|9517.1|9507.1|9519.1|9509.1|9519.9|9509.9|9517.1|9507.1|7
1651578040000|2022-05-03 11:40:40|9518.6|9508.6|9516.9|9506.9|9519.1|9509.1|9516.9|9506.9|9
1651578050000|2022-05-03 11:40:50|9517.1|9507.1|9516.6|9506.6|9517.6|9507.6|9516.6|9506.6|4
1651578060000|2022-05-03 11:41:00|9516.4|9506.4|9517.9|9507.9|9518.4|9508.4|9516.4|9506.4|11
1651578070000|2022-05-03 11:41:10|9517.6|9507.6|9516.9|9506.9|9517.6|9507.6|9516.6|9506.6|5
1651578080000|2022-05-03 11:41:20|9517.1|9507.1|9517.3|9507.3|9517.6|9507.6|9517.1|9507.1|4
1651578090000|2022-05-03 11:41:30|9516.9|9506.9|9516.4|9506.4|9517.6|9507.6|9515.6|9505.6|10
1651578100000|2022-05-03 11:41:40|9516.6|9506.6|9515.6|9505.6|9517.4|9507.4|9515.6|9505.6|9
1651578110000|2022-05-03 11:41:50|9515.9|9505.9|9519.4|9509.4|9519.4|9509.4|9515.9|9505.9|7
1651578120000|2022-05-03 11:42:00|9519.9|9509.9|9521.1|9511.1|9521.4|9511.4|9519.9|9509.9|5
1651578130000|2022-05-03 11:42:10|9521.9|9511.9|9523.9|9513.9|9523.9|9513.9|9521.1|9511.1|8
1651578140000|2022-05-03 11:42:20|9523.1|9513.1|9521.9|9511.9|9523.1|9513.1|9521.9|9511.9|3
1651578150000|2022-05-03 11:42:30|9522.1|9512.1|9522.6|9512.6|9523.9|9513.9|9522.1|9512.1|11
1651578160000|2022-05-03 11:42:40|9521.9|9511.9|9523.6|9513.6|9523.6|9513.6|9521.9|9511.9|6
1651578170000|2022-05-03 11:42:50|9522.9|9512.9|9522.4|9512.4|9522.9|9512.9|9521.9|9511.9|10
1651578180000|2022-05-03 11:43:00|9523.4|9513.4|9523.6|9513.6|9523.6|9513.6|9523.4|9513.4|4
1651578190000|2022-05-03 11:43:10|9523.4|9513.4|9527.1|9517.1|9527.1|9517.1|9523.4|9513.4|4
1651578200000|2022-05-03 11:43:20|9526.6|9516.6|9525.9|9515.9|9527.4|9517.4|9525.4|9515.4|9
1651578210000|2022-05-03 11:43:30|9526.1|9516.1|9525.4|9515.4|9527.1|9517.1|9524.4|9514.4|9
1651578220000|2022-05-03 11:43:40|9525.1|9515.1|9524.6|9514.6|9525.1|9515.1|9523.9|9513.9|6
1651578230000|2022-05-03 11:43:50|9524.9|9514.9|9526.1|9516.1|9526.1|9516.1|9524.9|9514.9|3
1651578240000|2022-05-03 11:44:00|9526.9|9516.9|9526.1|9516.1|9526.9|9516.9|9525.9|9515.9|6
1651578250000|2022-05-03 11:44:10|9524.6|9514.6|9524.4|9514.4|9525.4|9515.4|9524.4|9514.4|10
1651578260000|2022-05-03 11:44:20|9524.6|9514.6|9525.1|9515.1|9525.9|9515.9|9524.4|9514.4|6
1651578270000|2022-05-03 11:44:30|9524.9|9514.9|9524.6|9514.6|9524.9|9514.9|9524.6|9514.6|2
1651578280000|2022-05-03 11:44:40|9523.4|9513.4|9522.4|9512.4|9524.1|9514.1|9521.9|9511.9|8
1651578290000|2022-05-03 11:44:50|9522.6|9512.6|9522.4|9512.4|9522.6|9512.6|9522.4|9512.4|2
1651578300000|2022-05-03 11:45:00|9522.1|9512.1|9522.1|9512.1|9522.1|9512.1|9522.1|9512.1|1
1651578310000|2022-05-03 11:45:10|9522.4|9512.4|9522.4|9512.4|9522.4|9512.4|9522.4|9512.4|1
1651578320000|2022-05-03 11:45:20|9522.1|9512.1|9522.1|9512.1|9522.1|9512.1|9522.1|9512.1|1
1651578330000|2022-05-03 11:45:30|9521.9|9511.9|9521.6|9511.6|9521.9|9511.9|9521.6|9511.6|2
1651578340000|2022-05-03 11:45:40|9520.9|9510.9|9520.4|9510.4|9520.9|9510.9|9520.4|9510.4|2
1651578350000|2022-05-03 11:45:50|9520.6|9510.6|9518.9|9508.9|9520.6|9510.6|9518.9|9508.9|3
1651578360000|2022-05-03 11:46:00|9518.6|9508.6|9517|9507|9518.6|9508.6|9517|9507|4
1651578370000|2022-05-03 11:46:10|9516.1|9506.1|9518.6|9508.6|9518.6|9508.6|9516.1|9506.1|2
1651578380000|2022-05-03 11:46:20|9518.9|9508.9|9518.4|9508.4|9519.9|9509.9|9518.1|9508.1|14
1651578390000|2022-05-03 11:46:30|9518.1|9508.1|9518.6|9508.6|9518.6|9508.6|9518.1|9508.1|3
1651578400000|2022-05-03 11:46:40|9518.4|9508.4|9517.9|9507.9|9518.4|9508.4|9517.9|9507.9|3
1651578410000|2022-05-03 11:46:50|9518.1|9508.1|9518.6|9508.6|9518.6|9508.6|9518.1|9508.1|4
1651578420000|2022-05-03 11:47:00|9518.4|9508.4|9518.4|9508.4|9518.4|9508.4|9517.6|9507.6|9
1651578430000|2022-05-03 11:47:10|9518.1|9508.1|9517.9|9507.9|9518.1|9508.1|9517.4|9507.4|3
1651578440000|2022-05-03 11:47:20|9518.1|9508.1|9522.9|9512.9|9522.9|9512.9|9518.1|9508.1|3
1651578450000|2022-05-03 11:47:30|9522.1|9512.1|9522.4|9512.4|9524.6|9514.6|9522.1|9512.1|10
1651578460000|2022-05-03 11:47:40|9522.6|9512.6|9521.1|9511.1|9522.9|9512.9|9521.1|9511.1|7
1651578470000|2022-05-03 11:47:50|9521.4|9511.4|9527.1|9517.1|9527.1|9517.1|9520.6|9510.6|9
1651578480000|2022-05-03 11:48:00|9526.9|9516.9|9526.6|9516.6|9526.9|9516.9|9524.9|9514.9|11
1651578490000|2022-05-03 11:48:10|9526.4|9516.4|9526.6|9516.6|9526.6|9516.6|9525.4|9515.4|14
1651578500000|2022-05-03 11:48:20|9526.4|9516.4|9526.1|9516.1|9526.4|9516.4|9525.4|9515.4|4
1651578510000|2022-05-03 11:48:30|9526.4|9516.4|9527.1|9517.1|9527.1|9517.1|9525.6|9515.6|8
1651578520000|2022-05-03 11:48:40|9523.9|9513.9|9523.4|9513.4|9524.1|9514.1|9522.4|9512.4|8
1651578530000|2022-05-03 11:48:50|9523.1|9513.1|9521.1|9511.1|9523.1|9513.1|9521.1|9511.1|3
1651578540000|2022-05-03 11:49:00|9521.9|9511.9|9521.9|9511.9|9523.6|9513.6|9521.9|9511.9|10
1651578550000|2022-05-03 11:49:10|9522.1|9512.1|9521.1|9511.1|9522.4|9512.4|9520.6|9510.6|13
1651578560000|2022-05-03 11:49:20|9520.6|9510.6|9519.6|9509.6|9521.1|9511.1|9519.6|9509.6|8
1651578570000|2022-05-03 11:49:30|9519.4|9509.4|9519.4|9509.4|9519.6|9509.6|9519.1|9509.1|7
1651578580000|2022-05-03 11:49:40|9518.4|9508.4|9518.1|9508.1|9518.9|9508.9|9517.4|9507.4|10
1651578590000|2022-05-03 11:49:50|9517.6|9507.6|9516.1|9506.1|9517.9|9507.9|9515.9|9505.9|10
1651578600000|2022-05-03 11:50:00|9515.9|9505.9|9514.9|9504.9|9515.9|9505.9|9514.9|9504.9|7
1651578610000|2022-05-03 11:50:10|9514.6|9504.6|9511.6|9501.6|9514.6|9504.6|9511.6|9501.6|6
1651578620000|2022-05-03 11:50:20|9511.4|9501.4|9510.9|9500.9|9511.4|9501.4|9510.9|9500.9|4
1651578630000|2022-05-03 11:50:30|9511.4|9501.4|9511.6|9501.6|9511.6|9501.6|9511.4|9501.4|2
1651578640000|2022-05-03 11:50:40|9511.9|9501.9|9514.6|9504.6|9514.6|9504.6|9511.9|9501.9|9
1651578650000|2022-05-03 11:50:50|9514.9|9504.9|9515.9|9505.9|9516.4|9506.4|9514.9|9504.9|8
1651578660000|2022-05-03 11:51:00|9516.1|9506.1|9518.6|9508.6|9519.1|9509.1|9516.1|9506.1|14
1651578670000|2022-05-03 11:51:10|9517.9|9507.9|9517.4|9507.4|9518.4|9508.4|9517.4|9507.4|7
1651578680000|2022-05-03 11:51:20|9517.9|9507.9|9519.4|9509.4|9519.4|9509.4|9515.9|9505.9|9
1651578690000|2022-05-03 11:51:30|9520.4|9510.4|9519.1|9509.1|9520.4|9510.4|9519.1|9509.1|3
1651578700000|2022-05-03 11:51:40|9519.4|9509.4|9521.1|9511.1|9521.1|9511.1|9519.4|9509.4|11
1651578710000|2022-05-03 11:51:50|9520.9|9510.9|9520.4|9510.4|9521.1|9511.1|9520.4|9510.4|6
1651578720000|2022-05-03 11:52:00|9520.6|9510.6|9521.6|9511.6|9524.4|9514.4|9520.6|9510.6|10
1651578730000|2022-05-03 11:52:10|9521.9|9511.9|9520.9|9510.9|9525.4|9515.4|9520.9|9510.9|7
1651578740000|2022-05-03 11:52:20|9520.1|9510.1|9518.6|9508.6|9520.1|9510.1|9518.6|9508.6|4
1651578750000|2022-05-03 11:52:30|9518.1|9508.1|9516.6|9506.6|9518.1|9508.1|9516.4|9506.4|7
1651578760000|2022-05-03 11:52:40|9516.4|9506.4|9517.6|9507.6|9517.6|9507.6|9515.9|9505.9|8
1651578770000|2022-05-03 11:52:50|9517.4|9507.4|9517.4|9507.4|9517.4|9507.4|9517.1|9507.1|3
1651578780000|2022-05-03 11:53:00|9517.6|9507.6|9517.6|9507.6|9517.6|9507.6|9517.6|9507.6|1
1651578790000|2022-05-03 11:53:10|9517.9|9507.9|9520.6|9510.6|9520.6|9510.6|9517.9|9507.9|4
1651578800000|2022-05-03 11:53:20|9520.4|9510.4|9520.1|9510.1|9520.6|9510.6|9519.6|9509.6|8
1651578810000|2022-05-03 11:53:30|9519.9|9509.9|9520.9|9510.9|9521.4|9511.4|9519.9|9509.9|12
1651578820000|2022-05-03 11:53:40|9521.1|9511.1|9522.1|9512.1|9522.6|9512.6|9521.1|9511.1|8
1651578830000|2022-05-03 11:53:50|9521.4|9511.4|9518.5|9508.5|9521.6|9511.6|9518.5|9508.5|4
1651578840000|2022-05-03 11:54:00|9518.8|9508.8|9521.1|9511.1|9521.1|9511.1|9518.8|9508.8|3
1651578850000|2022-05-03 11:54:10|9521.4|9511.4|9521.6|9511.6|9521.6|9511.6|9521.4|9511.4|2
1651578860000|2022-05-03 11:54:20|9521.4|9511.4|9520.4|9510.4|9521.4|9511.4|9520.4|9510.4|13
1651578870000|2022-05-03 11:54:30|9520.6|9510.6|9520.4|9510.4|9520.6|9510.6|9520.4|9510.4|2
1651578880000|2022-05-03 11:54:40|9520.6|9510.6|9518.9|9508.9|9520.6|9510.6|9518.9|9508.9|4
1651578890000|2022-05-03 11:54:50|9519.4|9509.4|9519.4|9509.4|9519.4|9509.4|9519.4|9509.4|1
1651578900000|2022-05-03 11:55:00|9519.6|9509.6|9522.6|9512.6|9523.9|9513.9|9519.6|9509.6|6
1651578910000|2022-05-03 11:55:10|9522.4|9512.4|9523.1|9513.1|9523.1|9513.1|9521.6|9511.6|11
1651578920000|2022-05-03 11:55:20|9522.6|9512.6|9523.1|9513.1|9523.4|9513.4|9522.1|9512.1|16
1651578930000|2022-05-03 11:55:30|9523.4|9513.4|9526.9|9516.9|9527.4|9517.4|9522.9|9512.9|15
1651578940000|2022-05-03 11:55:40|9527.4|9517.4|9526.6|9516.6|9527.9|9517.9|9525.6|9515.6|15
1651578950000|2022-05-03 11:55:50|9526.9|9516.9|9526.9|9516.9|9527.9|9517.9|9526.6|9516.6|9
1651578960000|2022-05-03 11:56:00|9526.6|9516.6|9525.9|9515.9|9527.1|9517.1|9525.9|9515.9|8
1651578970000|2022-05-03 11:56:10|9526.4|9516.4|9525.6|9515.6|9526.6|9516.6|9525.4|9515.4|11
1651578980000|2022-05-03 11:56:20|9526.1|9516.1|9525.9|9515.9|9526.6|9516.6|9524.6|9514.6|12
1651578990000|2022-05-03 11:56:30|9525|9515|9523.8|9513.8|9525|9515|9523.6|9513.6|8
1651579000000|2022-05-03 11:56:40|9523.3|9513.3|9522.1|9512.1|9523.3|9513.3|9521.9|9511.9|8
1651579010000|2022-05-03 11:56:50|9522.4|9512.4|9524.6|9514.6|9524.6|9514.6|9522.4|9512.4|3
1651579020000|2022-05-03 11:57:00|9525.9|9515.9|9527.1|9517.1|9527.9|9517.9|9525.9|9515.9|8
1651579040000|2022-05-03 11:57:20|9526.6|9516.6|9524.6|9514.6|9526.6|9516.6|9524.6|9514.6|4
1651579050000|2022-05-03 11:57:30|9523.9|9513.9|9524.6|9514.6|9525.6|9515.6|9523.9|9513.9|5
1651579060000|2022-05-03 11:57:40|9524.9|9514.9|9523.6|9513.6|9524.9|9514.9|9523.4|9513.4|8
1651579070000|2022-05-03 11:57:50|9523.4|9513.4|9522.4|9512.4|9523.4|9513.4|9522.4|9512.4|8
1651579080000|2022-05-03 11:58:00|9522.1|9512.1|9522.1|9512.1|9522.6|9512.6|9521.6|9511.6|6
1651579100000|2022-05-03 11:58:20|9522.4|9512.4|9521.9|9511.9|9522.4|9512.4|9521.9|9511.9|3
1651579110000|2022-05-03 11:58:30|9521.6|9511.6|9520.9|9510.9|9521.9|9511.9|9520.9|9510.9|5
1651579120000|2022-05-03 11:58:40|9519.1|9509.1|9518.9|9508.9|9519.1|9509.1|9518.4|9508.4|6
1651579130000|2022-05-03 11:58:50|9520.9|9510.9|9521.1|9511.1|9521.4|9511.4|9520.9|9510.9|5
1651579140000|2022-05-03 11:59:00|9520.6|9510.6|9521.4|9511.4|9521.4|9511.4|9520.6|9510.6|3
1651579150000|2022-05-03 11:59:10|9521.1|9511.1|9518.6|9508.6|9521.1|9511.1|9518.6|9508.6|5
1651579160000|2022-05-03 11:59:20|9518.4|9508.4|9518.1|9508.1|9518.4|9508.4|9518.1|9508.1|2
1651579170000|2022-05-03 11:59:30|9518.9|9508.9|9519.4|9509.4|9520.1|9510.1|9518.4|9508.4|7
1651579180000|2022-05-03 11:59:40|9520.1|9510.1|9521.9|9511.9|9521.9|9511.9|9520.1|9510.1|4
1651579190000|2022-05-03 11:59:50|9521.6|9511.6|9525.6|9515.6|9525.8|9515.8|9520.4|9510.4|14
1651579200000|2022-05-03 12:00:00|9525.5|9515.5|9527.1|9517.1|9527.1|9517.1|9524.9|9514.9|16
1651579210000|2022-05-03 12:00:10|9526.9|9516.9|9525.5|9515.5|9526.9|9516.9|9525.5|9515.5|6
1651579220000|2022-05-03 12:00:20|9525.1|9515.1|9522.9|9512.9|9525.1|9515.1|9522.1|9512.1|8
1651579230000|2022-05-03 12:00:30|9523.6|9513.6|9528.4|9518.4|9528.4|9518.4|9523.6|9513.6|9
1651579240000|2022-05-03 12:00:40|9527.6|9517.6|9523.9|9513.9|9527.9|9517.9|9523.6|9513.6|15
1651579250000|2022-05-03 12:00:50|9523.6|9513.6|9526.4|9516.4|9526.6|9516.6|9522.9|9512.9|14
1651579260000|2022-05-03 12:01:00|9525.9|9515.9|9525.9|9515.9|9525.9|9515.9|9525.9|9515.9|1
1651579270000|2022-05-03 12:01:10|9525.6|9515.6|9524.4|9514.4|9525.6|9515.6|9524.4|9514.4|9
1651579280000|2022-05-03 12:01:20|9524.1|9514.1|9526.9|9516.9|9526.9|9516.9|9523.9|9513.9|6
1651579290000|2022-05-03 12:01:30|9526.6|9516.6|9526.4|9516.4|9526.6|9516.6|9526.4|9516.4|2
1651579300000|2022-05-03 12:01:40|9526.1|9516.1|9523.6|9513.6|9526.1|9516.1|9523.4|9513.4|16
1651579310000|2022-05-03 12:01:50|9523.9|9513.9|9524.1|9514.1|9524.1|9514.1|9523.4|9513.4|10
1651579320000|2022-05-03 12:02:00|9523.9|9513.9|9523.6|9513.6|9523.9|9513.9|9522.9|9512.9|14
1651579330000|2022-05-03 12:02:10|9523.4|9513.4|9524.9|9514.9|9524.9|9514.9|9522.9|9512.9|7
1651579340000|2022-05-03 12:02:20|9526.4|9516.4|9525.9|9515.9|9526.9|9516.9|9525.4|9515.4|8
1651579350000|2022-05-03 12:02:30|9525.6|9515.6|9529.4|9519.4|9529.4|9519.4|9525.6|9515.6|7
1651579360000|2022-05-03 12:02:40|9529.6|9519.6|9528.9|9518.9|9530.4|9520.4|9528.6|9518.6|11
1651579370000|2022-05-03 12:02:50|9529.1|9519.1|9527.4|9517.4|9529.6|9519.6|9527.4|9517.4|8
1651579380000|2022-05-03 12:03:00|9527.1|9517.1|9531.4|9521.4|9531.4|9521.4|9526.9|9516.9|15
1651579390000|2022-05-03 12:03:10|9533.4|9523.4|9534.6|9524.6|9535.4|9525.4|9532.6|9522.6|14
1651579400000|2022-05-03 12:03:20|9534.4|9524.4|9534.6|9524.6|9534.6|9524.6|9534.4|9524.4|2
1651579410000|2022-05-03 12:03:30|9534.9|9524.9|9536.9|9526.9|9536.9|9526.9|9534.9|9524.9|5
1651579420000|2022-05-03 12:03:40|9536.6|9526.6|9535.1|9525.1|9536.9|9526.9|9534.5|9524.5|9
1651579430000|2022-05-03 12:03:50|9535.4|9525.4|9533.4|9523.4|9535.9|9525.9|9533.4|9523.4|7
1651579440000|2022-05-03 12:04:00|9532.6|9522.6|9531.9|9521.9|9533.1|9523.1|9530.9|9520.9|8
1651579450000|2022-05-03 12:04:10|9532.1|9522.1|9530.6|9520.6|9532.1|9522.1|9530.6|9520.6|5
1651579460000|2022-05-03 12:04:20|9531.1|9521.1|9530.1|9520.1|9531.1|9521.1|9530.1|9520.1|7
1651579470000|2022-05-03 12:04:30|9530.4|9520.4|9530.4|9520.4|9530.4|9520.4|9530.4|9520.4|1
1651579480000|2022-05-03 12:04:40|9530.1|9520.1|9529.9|9519.9|9530.1|9520.1|9529.6|9519.6|7
1651579490000|2022-05-03 12:04:50|9530.1|9520.1|9530.6|9520.6|9530.6|9520.6|9529.9|9519.9|7
1651579500000|2022-05-03 12:05:00|9530.9|9520.9|9529.9|9519.9|9531.1|9521.1|9529.9|9519.9|7
1651579510000|2022-05-03 12:05:10|9529.6|9519.6|9526.1|9516.1|9529.6|9519.6|9526.1|9516.1|10
1651579520000|2022-05-03 12:05:20|9526.4|9516.4|9522.1|9512.1|9526.4|9516.4|9521.9|9511.9|15
1651579530000|2022-05-03 12:05:30|9521.6|9511.6|9518.1|9508.1|9522.1|9512.1|9518.1|9508.1|12
1651579540000|2022-05-03 12:05:40|9517.6|9507.6|9519.1|9509.1|9519.6|9509.6|9517.6|9507.6|4
1651579550000|2022-05-03 12:05:50|9519.4|9509.4|9526.4|9506.4|9526.4|9509.4|9519.4|9506.1|3
1651579560000|2022-05-03 12:06:00|9521.1|9511.1|9524.4|9514.4|9525.1|9515.1|9521.1|9511.1|9
1651579570000|2022-05-03 12:06:10|9524.1|9514.1|9520.9|9510.9|9524.1|9514.1|9520.9|9510.9|11
1651579580000|2022-05-03 12:06:20|9521.1|9511.1|9523.1|9513.1|9523.1|9513.1|9521.1|9511.1|2
1651579590000|2022-05-03 12:06:30|9524.1|9514.1|9516.6|9506.6|9524.1|9514.1|9516.6|9506.6|11
1651579600000|2022-05-03 12:06:40|9517.1|9507.1|9516.4|9506.4|9518.4|9508.4|9516.4|9506.4|10
1651579610000|2022-05-03 12:06:50|9515.9|9505.9|9515.6|9505.6|9515.9|9505.9|9515.4|9505.4|5
1651579620000|2022-05-03 12:07:00|9516.1|9506.1|9511.9|9501.9|9516.4|9506.4|9511.9|9501.9|12
1651579630000|2022-05-03 12:07:10|9511.4|9501.4|9511.6|9501.6|9512.4|9502.4|9510.4|9500.4|14
1651579640000|2022-05-03 12:07:20|9511.1|9501.1|9499.3|9489.3|9511.1|9501.1|9499|9489|17
1651579650000|2022-05-03 12:07:30|9499.8|9489.8|9497.4|9487.4|9499.8|9489.8|9497.4|9487.4|7
1651579660000|2022-05-03 12:07:40|9498.4|9488.4|9500|9490|9501.3|9491.3|9497.3|9487.3|19
1651579670000|2022-05-03 12:07:50|9499.8|9489.8|9496.8|9486.8|9499.8|9489.8|9495.6|9485.6|15
1651579680000|2022-05-03 12:08:00|9496.6|9486.6|9492.1|9482.1|9496.6|9486.6|9490.4|9480.4|15
1651579690000|2022-05-03 12:08:10|9492.4|9482.4|9494.4|9484.4|9495.5|9485.5|9492.4|9482.4|18
1651579700000|2022-05-03 12:08:20|9494.3|9484.3|9490.1|9480.1|9494.3|9484.3|9490.1|9480.1|14
1651579710000|2022-05-03 12:08:30|9488.9|9478.9|9490.9|9480.9|9491.3|9481.3|9487.6|9477.6|15
1651579720000|2022-05-03 12:08:40|9490.8|9480.8|9491.1|9481.1|9491.9|9481.9|9490.1|9480.1|10
1651579730000|2022-05-03 12:08:50|9491.4|9481.4|9490.1|9480.1|9491.4|9481.4|9486.9|9476.9|16
1651579740000|2022-05-03 12:09:00|9488.4|9478.4|9487.9|9477.9|9489.1|9479.1|9486.1|9476.1|17
1651579750000|2022-05-03 12:09:10|9487.6|9477.6|9486.9|9476.9|9490.9|9480.9|9486.9|9476.9|16
1651579760000|2022-05-03 12:09:20|9486.1|9476.1|9488.6|9478.6|9489.5|9479.5|9486.1|9476.1|15
1651579770000|2022-05-03 12:09:30|9486.9|9476.9|9484.9|9474.9|9487.4|9477.4|9484.9|9474.9|11
1651579780000|2022-05-03 12:09:40|9485.4|9475.4|9489.4|9479.4|9491.9|9481.9|9484.9|9474.9|20
1651579790000|2022-05-03 12:09:50|9488.9|9478.9|9492.8|9482.8|9493.1|9483.1|9488.3|9478.3|23
1651579800000|2022-05-03 12:10:00|9491.8|9481.8|9491.8|9481.8|9495.3|9485.3|9491.3|9481.3|24
1651579810000|2022-05-03 12:10:10|9492|9482|9488.8|9478.8|9492|9482|9488.8|9478.8|10
1651579820000|2022-05-03 12:10:20|9488.5|9478.5|9487.3|9477.3|9488.5|9478.5|9487|9477|5
1651579830000|2022-05-03 12:10:30|9487.1|9477.1|9488.1|9478.1|9488.6|9478.6|9487.1|9477.1|10
1651579840000|2022-05-03 12:10:40|9488.4|9478.4|9487.6|9477.6|9488.6|9478.6|9487.6|9477.6|17
1651579850000|2022-05-03 12:10:50|9487.9|9477.9|9489.1|9479.1|9489.1|9479.1|9487.6|9477.6|6
1651579860000|2022-05-03 12:11:00|9488.6|9478.6|9492.4|9482.4|9495.9|9485.9|9488.6|9478.6|18
1651579870000|2022-05-03 12:11:10|9491.9|9481.9|9489.6|9479.6|9492.1|9482.1|9489.6|9479.6|16
1651579880000|2022-05-03 12:11:20|9489.4|9479.4|9489.1|9479.1|9489.4|9479.4|9488.9|9478.9|3
1651579890000|2022-05-03 12:11:30|9489.4|9479.4|9489.9|9479.9|9490.1|9480.1|9488.4|9478.4|13
1651579900000|2022-05-03 12:11:40|9489.6|9479.6|9488.4|9478.4|9489.9|9479.9|9488.4|9478.4|9
1651579910000|2022-05-03 12:11:50|9488.6|9478.6|9491.4|9481.4|9491.4|9481.4|9488.1|9478.1|12
1651579920000|2022-05-03 12:12:00|9491.6|9481.6|9490.9|9480.9|9492.1|9482.1|9489.9|9479.9|11
1651579930000|2022-05-03 12:12:10|9490.6|9480.6|9490.6|9480.6|9490.6|9480.6|9490.1|9480.1|3
1651579940000|2022-05-03 12:12:20|9490.4|9480.4|9489.4|9479.4|9490.4|9480.4|9488.9|9478.9|7
1651579950000|2022-05-03 12:12:30|9490.1|9480.1|9490.9|9480.9|9491.4|9481.4|9490.1|9480.1|12
1651579960000|2022-05-03 12:12:40|9491.6|9481.6|9492.4|9482.4|9493.4|9483.4|9491.6|9481.6|6
1651579970000|2022-05-03 12:12:50|9492.6|9482.6|9493.1|9483.1|9493.1|9483.1|9492.6|9482.6|4
1651579980000|2022-05-03 12:13:00|9493.4|9483.4|9498.6|9488.6|9498.6|9488.6|9493.4|9483.4|6
1651579990000|2022-05-03 12:13:10|9496.9|9486.9|9498.6|9488.6|9498.6|9488.6|9496.4|9486.4|8
1651580000000|2022-05-03 12:13:20|9498.1|9488.1|9494.6|9484.6|9498.1|9488.1|9494.4|9484.4|12
1651580010000|2022-05-03 12:13:30|9494.4|9484.4|9496.9|9486.9|9496.9|9486.9|9494.1|9484.1|16
1651580020000|2022-05-03 12:13:40|9496.4|9486.4|9499.1|9489.1|9499.1|9489.1|9496.1|9486.1|13
1651580030000|2022-05-03 12:13:50|9499.6|9489.6|9498.6|9488.6|9500.9|9490.9|9498.4|9488.4|15
1651580040000|2022-05-03 12:14:00|9498.4|9488.4|9499.1|9489.1|9501.4|9491.4|9496.4|9486.4|20
1651580050000|2022-05-03 12:14:10|9498.9|9488.9|9497.4|9487.4|9504.9|9488.9|9497.4|9484.9|12
1651580060000|2022-05-03 12:14:20|9496.9|9486.9|9494.9|9484.9|9496.9|9486.9|9494.9|9484.9|13
1651580070000|2022-05-03 12:14:30|9495.4|9485.4|9498.6|9488.6|9498.9|9488.9|9495.4|9485.4|12
1651580080000|2022-05-03 12:14:40|9498.4|9488.4|9498.4|9488.4|9498.9|9488.9|9498.4|9488.4|7
1651580090000|2022-05-03 12:14:50|9497.9|9487.9|9499.4|9489.4|9499.4|9489.4|9497.9|9487.9|6
1651580100000|2022-05-03 12:15:00|9499.9|9489.9|9511.6|9501.6|9511.6|9501.6|9499.9|9489.9|15
1651580110000|2022-05-03 12:15:10|9511.9|9501.9|9512.9|9502.9|9512.9|9502.9|9510.9|9500.9|13
1651580120000|2022-05-03 12:15:20|9513.1|9503.1|9507.9|9497.9|9513.1|9503.1|9507.9|9497.9|25
1651580130000|2022-05-03 12:15:30|9508.1|9498.1|9510.9|9500.9|9511.4|9501.4|9507.6|9497.6|17
1651580140000|2022-05-03 12:15:40|9510.4|9500.4|9508.6|9498.6|9510.6|9500.6|9508.1|9498.1|16
1651580150000|2022-05-03 12:15:50|9508.9|9498.9|9513.4|9503.4|9513.4|9503.4|9508.9|9498.9|15
1651580160000|2022-05-03 12:16:00|9513.1|9503.1|9515.4|9505.4|9515.6|9505.6|9512.4|9502.4|17
1651580170000|2022-05-03 12:16:10|9515.6|9505.6|9516.9|9506.9|9516.9|9506.9|9514.6|9504.6|6
1651580180000|2022-05-03 12:16:20|9516.1|9506.1|9516.4|9506.4|9516.9|9506.9|9516.1|9506.1|10
1651580190000|2022-05-03 12:16:30|9516.1|9506.1|9516.6|9506.6|9516.6|9506.6|9514.4|9504.4|20
1651580200000|2022-05-03 12:16:40|9516.1|9506.1|9518.1|9508.1|9518.6|9508.6|9516.1|9506.1|11
1651580210000|2022-05-03 12:16:50|9517.9|9507.9|9515.9|9505.9|9518.4|9508.4|9515.6|9505.6|21
1651580220000|2022-05-03 12:17:00|9516.4|9506.4|9515.9|9505.9|9516.9|9506.9|9514.6|9504.6|11
1651580230000|2022-05-03 12:17:10|9515.6|9505.6|9514.9|9504.9|9515.6|9505.6|9514.9|9504.9|4
1651580240000|2022-05-03 12:17:20|9514.6|9504.6|9512.6|9502.6|9514.6|9504.6|9512.6|9502.6|5
1651580250000|2022-05-03 12:17:30|9512.4|9502.4|9510.4|9500.4|9512.4|9502.4|9510.4|9500.4|7
1651580270000|2022-05-03 12:17:50|9510.1|9500.1|9510.1|9500.1|9510.1|9500.1|9510.1|9500.1|1
1651580280000|2022-05-03 12:18:00|9509.1|9499.1|9514.9|9504.9|9515.9|9505.9|9509.1|9499.1|19
1651580290000|2022-05-03 12:18:10|9515.1|9505.1|9512.4|9502.4|9515.1|9505.1|9512.4|9502.4|10
1651580300000|2022-05-03 12:18:20|9513.4|9503.4|9511.9|9501.9|9514.1|9504.1|9511.9|9501.9|14
1651580310000|2022-05-03 12:18:30|9512.1|9502.1|9513.9|9503.9|9514.1|9504.1|9512.1|9502.1|8
1651580320000|2022-05-03 12:18:40|9514.1|9504.1|9514.1|9504.1|9514.6|9504.6|9513.9|9503.9|10
1651580330000|2022-05-03 12:18:50|9513.6|9503.6|9512.9|9502.9|9513.6|9503.6|9512.6|9502.6|5
1651580340000|2022-05-03 12:19:00|9512.6|9502.6|9513.6|9503.6|9514.1|9504.1|9512.6|9502.6|8
1651580350000|2022-05-03 12:19:10|9513.4|9503.4|9512.9|9502.9|9513.4|9503.4|9512.4|9502.4|4
1651580360000|2022-05-03 12:19:20|9512.6|9502.6|9514.4|9504.4|9514.4|9504.4|9512.6|9502.6|10
1651580370000|2022-05-03 12:19:30|9513.9|9503.9|9512.4|9502.4|9513.9|9503.9|9510.9|9500.9|10
1651580380000|2022-05-03 12:19:40|9511.9|9501.9|9510.6|9500.6|9511.9|9501.9|9510.6|9500.6|6
1651580390000|2022-05-03 12:19:50|9512|9502|9511.8|9501.8|9512|9502|9511.8|9501.8|2
1651580400000|2022-05-03 12:20:00|9511.4|9501.4|9510.4|9500.4|9512.6|9502.6|9510.4|9500.4|18
1651580410000|2022-05-03 12:20:10|9510.1|9500.1|9507.6|9497.6|9510.4|9500.4|9506.9|9496.9|16
1651580420000|2022-05-03 12:20:20|9507.4|9497.4|9506.9|9496.9|9508.6|9498.6|9505.4|9495.4|11
1651580430000|2022-05-03 12:20:30|9506.1|9496.1|9504.4|9494.4|9507.4|9497.4|9504.1|9494.1|9
1651580440000|2022-05-03 12:20:40|9504.9|9494.9|9507.1|9497.1|9507.1|9497.1|9504.9|9494.9|5
1651580450000|2022-05-03 12:20:50|9506.9|9496.9|9501.9|9491.9|9506.9|9496.9|9501.9|9491.9|8
1651580460000|2022-05-03 12:21:00|9501.6|9491.6|9499.9|9489.9|9501.6|9491.6|9499.4|9489.4|12
1651580470000|2022-05-03 12:21:10|9499.6|9489.6|9499.4|9489.4|9500.1|9490.1|9498.9|9488.9|7
1651580480000|2022-05-03 12:21:20|9499.1|9489.1|9498.1|9488.1|9499.1|9489.1|9498.1|9488.1|6
1651580490000|2022-05-03 12:21:30|9498.4|9488.4|9495.6|9485.6|9498.4|9488.4|9495.1|9485.1|6
1651580500000|2022-05-03 12:21:40|9494.9|9484.9|9497.6|9487.6|9497.6|9487.6|9494.9|9484.9|14
1651580510000|2022-05-03 12:21:50|9497.4|9487.4|9496.4|9486.4|9497.4|9487.4|9495.4|9485.4|8
1651580520000|2022-05-03 12:22:00|9496.6|9486.6|9495.1|9485.1|9496.9|9486.9|9495.1|9485.1|8
1651580530000|2022-05-03 12:22:10|9495.9|9485.9|9494.4|9484.4|9495.9|9485.9|9494.4|9484.4|5
1651580540000|2022-05-03 12:22:20|9494.1|9484.1|9493.6|9483.6|9494.1|9484.1|9493.6|9483.6|2
1651580550000|2022-05-03 12:22:30|9493.4|9483.4|9492.1|9482.1|9495.4|9485.4|9492.1|9482.1|11
1651580560000|2022-05-03 12:22:40|9491.9|9481.9|9491.9|9481.9|9491.9|9481.9|9491.6|9481.6|3
1651580580000|2022-05-03 12:23:00|9492.1|9482.1|9496.9|9486.9|9496.9|9486.9|9492.1|9482.1|8
1651580590000|2022-05-03 12:23:10|9496.6|9486.6|9493.4|9483.4|9496.6|9486.6|9493.4|9483.4|9
1651580600000|2022-05-03 12:23:20|9493.6|9483.6|9489.9|9479.9|9493.6|9483.6|9489.9|9479.9|5
1651580610000|2022-05-03 12:23:30|9489.4|9479.4|9491.4|9481.4|9491.4|9481.4|9487.9|9477.9|11
1651580620000|2022-05-03 12:23:40|9491.1|9481.1|9491.9|9481.9|9492.1|9482.1|9491.1|9481.1|7
1651580630000|2022-05-03 12:23:50|9491.6|9481.6|9490.1|9480.1|9491.9|9481.9|9490.1|9480.1|10
1651580640000|2022-05-03 12:24:00|9488.9|9478.9|9488.4|9478.4|9488.9|9478.9|9488.4|9478.4|9
1651580650000|2022-05-03 12:24:10|9487.9|9477.9|9489.9|9479.9|9489.9|9479.9|9487.4|9477.4|6
1651580660000|2022-05-03 12:24:20|9489.4|9479.4|9487.9|9477.9|9489.4|9479.4|9487.6|9477.6|9
1651580670000|2022-05-03 12:24:30|9488.6|9478.6|9487.1|9477.1|9488.8|9478.8|9487.1|9477.1|8
1651580680000|2022-05-03 12:24:40|9487.3|9477.3|9486.4|9476.4|9487.9|9477.9|9486.4|9476.4|8
1651580690000|2022-05-03 12:24:50|9486.9|9476.9|9485.6|9475.6|9486.9|9476.9|9485.6|9475.6|5
1651580700000|2022-05-03 12:25:00|9485.9|9475.9|9486.4|9476.4|9487.1|9477.1|9485.9|9475.9|10
1651580710000|2022-05-03 12:25:10|9485.4|9475.4|9486.6|9476.6|9486.6|9476.6|9484.1|9474.1|12
1651580720000|2022-05-03 12:25:20|9486.1|9476.1|9486.6|9476.6|9486.6|9476.6|9485.9|9475.9|5
1651580730000|2022-05-03 12:25:30|9486.9|9476.9|9488.1|9478.1|9490.9|9480.9|9486.6|9476.6|14
1651580740000|2022-05-03 12:25:40|9488.6|9478.6|9488.6|9478.6|9489.1|9479.1|9488.6|9478.6|3
1651580750000|2022-05-03 12:25:50|9489.1|9479.1|9486.6|9476.6|9489.1|9479.1|9486.6|9476.6|6
1651580760000|2022-05-03 12:26:00|9487.8|9477.8|9490.4|9480.4|9490.4|9480.4|9487.8|9477.8|9
1651580770000|2022-05-03 12:26:10|9490.9|9480.9|9491.1|9481.1|9491.1|9481.1|9490.9|9480.9|2
1651580780000|2022-05-03 12:26:20|9490.1|9480.1|9491.1|9481.1|9491.1|9481.1|9489.9|9479.9|5
1651580790000|2022-05-03 12:26:30|9490.9|9480.9|9490.4|9480.4|9490.9|9480.9|9490.1|9480.1|6
1651580800000|2022-05-03 12:26:40|9490.1|9480.1|9489.9|9479.9|9490.4|9480.4|9487.6|9477.6|9
1651580810000|2022-05-03 12:26:50|9490.1|9480.1|9490.6|9480.6|9490.6|9480.6|9490.1|9480.1|4
1651580820000|2022-05-03 12:27:00|9490.9|9480.9|9486.9|9476.9|9490.9|9480.9|9486.9|9476.9|11
1651580830000|2022-05-03 12:27:10|9487.1|9477.1|9485.9|9475.9|9487.1|9477.1|9485.9|9475.9|7
1651580840000|2022-05-03 12:27:20|9485.1|9475.1|9485.9|9475.9|9486.1|9476.1|9483.6|9473.6|7
1651580850000|2022-05-03 12:27:30|9485.4|9475.4|9483.6|9473.6|9486.1|9476.1|9483.1|9473.1|15
1651580860000|2022-05-03 12:27:40|9483.1|9473.1|9486.6|9476.6|9486.9|9476.9|9482.9|9472.9|13
1651580870000|2022-05-03 12:27:50|9486.1|9476.1|9484.1|9474.1|9486.1|9476.1|9483.4|9473.4|14
1651580880000|2022-05-03 12:28:00|9483.9|9473.9|9486.6|9476.6|9486.6|9476.6|9483.6|9473.6|9
1651580890000|2022-05-03 12:28:10|9486.4|9476.4|9486.4|9476.4|9486.4|9476.4|9486.4|9476.4|1
1651580900000|2022-05-03 12:28:20|9485.9|9475.9|9484.1|9474.1|9485.9|9475.9|9483.4|9473.4|10
1651580910000|2022-05-03 12:28:30|9484.9|9474.9|9484.9|9474.9|9485.4|9475.4|9484.9|9474.9|7
1651580920000|2022-05-03 12:28:40|9484.6|9474.6|9483.1|9473.1|9484.9|9474.9|9483.1|9473.1|10
1651580930000|2022-05-03 12:28:50|9483.4|9473.4|9484.6|9474.6|9486.1|9476.1|9483.4|9473.4|11
1651580940000|2022-05-03 12:29:00|9484.9|9474.9|9484.6|9474.6|9486.1|9476.1|9484.6|9474.6|8
1651580950000|2022-05-03 12:29:10|9485.1|9475.1|9482.9|9472.9|9485.1|9475.1|9482.9|9472.9|7
1651580960000|2022-05-03 12:29:20|9482.6|9472.6|9482.1|9472.1|9482.6|9472.6|9482.1|9472.1|3
1651580970000|2022-05-03 12:29:30|9482.9|9472.9|9484.6|9474.6|9485.1|9475.1|9482.9|9472.9|7
1651580980000|2022-05-03 12:29:40|9484.4|9474.4|9484.9|9474.9|9484.9|9474.9|9482.9|9472.9|10
1651580990000|2022-05-03 12:29:50|9485.1|9475.1|9484.6|9474.6|9485.1|9475.1|9484.6|9474.6|6
1651581000000|2022-05-03 12:30:00|9484.9|9474.9|9485.4|9475.4|9485.9|9475.9|9484.6|9474.6|13
1651581010000|2022-05-03 12:30:10|9485.6|9475.6|9489.4|9479.4|9489.4|9479.4|9485.6|9475.6|7
1651581020000|2022-05-03 12:30:20|9489.6|9479.6|9489.9|9479.9|9490.6|9480.6|9487.9|9477.9|9
1651581030000|2022-05-03 12:30:30|9490.1|9480.1|9490.9|9480.9|9491.6|9481.6|9490.1|9480.1|9
1651581040000|2022-05-03 12:30:40|9491.1|9481.1|9488.1|9478.1|9491.1|9481.1|9488.1|9478.1|10
1651581050000|2022-05-03 12:30:50|9487.9|9477.9|9486.9|9476.9|9488.1|9478.1|9486.9|9476.9|5
1651581060000|2022-05-03 12:31:00|9486.6|9476.6|9485.9|9475.9|9486.6|9476.6|9485.9|9475.9|9
1651581070000|2022-05-03 12:31:10|9485.4|9475.4|9483.1|9473.1|9485.4|9475.4|9483.1|9473.1|6
1651581080000|2022-05-03 12:31:20|9482.9|9472.9|9482.1|9472.1|9482.9|9472.9|9482.1|9472.1|8
1651581090000|2022-05-03 12:31:30|9482.4|9472.4|9479.1|9469.1|9482.4|9472.4|9479.1|9469.1|5
1651581100000|2022-05-03 12:31:40|9478.6|9468.6|9479.9|9469.9|9479.9|9469.9|9477.4|9467.4|11
1651581110000|2022-05-03 12:31:50|9480.9|9470.9|9477.4|9467.4|9481.4|9471.4|9477.4|9467.4|10
1651581120000|2022-05-03 12:32:00|9477.1|9467.1|9477.1|9467.1|9478.4|9468.4|9476.6|9466.6|12
1651581130000|2022-05-03 12:32:10|9476.9|9466.9|9473.9|9463.9|9477.1|9467.1|9473.9|9463.9|11
1651581140000|2022-05-03 12:32:20|9473.1|9463.1|9472.6|9462.6|9473.1|9463.1|9470.6|9460.6|17
1651581150000|2022-05-03 12:32:30|9472.4|9462.4|9471.1|9461.1|9472.4|9462.4|9470.6|9460.6|6
1651581160000|2022-05-03 12:32:40|9470.6|9460.6|9470.9|9460.9|9472.4|9462.4|9470.4|9460.4|13
1651581170000|2022-05-03 12:32:50|9470.6|9460.6|9470.4|9460.4|9470.6|9460.6|9470.4|9460.4|2
1651581180000|2022-05-03 12:33:00|9471.1|9461.1|9468.9|9458.9|9472.6|9462.6|9468.9|9458.9|18
1651581190000|2022-05-03 12:33:10|9468.6|9458.6|9470.6|9460.6|9470.6|9460.6|9466.9|9456.9|9
1651581200000|2022-05-03 12:33:20|9471.4|9461.4|9472.6|9462.6|9473.9|9463.9|9471.4|9461.4|14
1651581210000|2022-05-03 12:33:30|9474.4|9464.4|9472.1|9462.1|9474.4|9464.4|9472.1|9462.1|5
1651581220000|2022-05-03 12:33:40|9472.9|9462.9|9474.6|9464.6|9474.6|9464.6|9472.1|9462.1|5
1651581230000|2022-05-03 12:33:50|9474.4|9464.4|9478.4|9468.4|9478.4|9468.4|9474.4|9464.4|13
1651581240000|2022-05-03 12:34:00|9478.6|9468.6|9476.6|9466.6|9478.6|9468.6|9476.6|9466.6|5
1651581250000|2022-05-03 12:34:10|9477.1|9467.1|9476.1|9466.1|9477.1|9467.1|9474.4|9464.4|11
1651581260000|2022-05-03 12:34:20|9475.9|9465.9|9476.6|9466.6|9477.1|9467.1|9475.1|9465.1|9
1651581270000|2022-05-03 12:34:30|9475.6|9465.6|9474.8|9464.8|9475.6|9465.6|9474.8|9464.8|4
1651581280000|2022-05-03 12:34:40|9474.9|9464.9|9477.1|9467.1|9477.6|9467.6|9474.9|9464.9|11
1651581290000|2022-05-03 12:34:50|9476.4|9466.4|9475.1|9465.1|9476.4|9466.4|9473.9|9463.9|8
1651581300000|2022-05-03 12:35:00|9474.9|9464.9|9477.6|9467.6|9477.9|9467.9|9474.9|9464.9|14
1651581310000|2022-05-03 12:35:10|9476.1|9466.1|9474.1|9464.1|9476.1|9466.1|9474.1|9464.1|6
1651581320000|2022-05-03 12:35:20|9473.9|9463.9|9474.1|9464.1|9475.4|9465.4|9473.9|9463.9|9
1651581330000|2022-05-03 12:35:30|9475.4|9465.4|9475.6|9465.6|9475.6|9465.6|9474.6|9464.6|7
1651581340000|2022-05-03 12:35:40|9475.4|9465.4|9475.9|9465.9|9476.6|9466.6|9474.9|9464.9|12
1651581350000|2022-05-03 12:35:50|9475.6|9465.6|9474.9|9464.9|9476.4|9466.4|9474.9|9464.9|6
1651581360000|2022-05-03 12:36:00|9474.6|9464.6|9476.6|9466.6|9477.1|9467.1|9474.6|9464.6|14
1651581370000|2022-05-03 12:36:10|9476.4|9466.4|9476.9|9466.9|9477.6|9467.6|9476.4|9466.4|11
1651581380000|2022-05-03 12:36:20|9477.1|9467.1|9479.1|9469.1|9479.1|9469.1|9476.4|9466.4|10
1651581390000|2022-05-03 12:36:30|9479.4|9469.4|9479.1|9469.1|9479.4|9469.4|9479.1|9469.1|2
1651581400000|2022-05-03 12:36:40|9478.6|9468.6|9477.6|9467.6|9478.6|9468.6|9477.6|9467.6|7
1651581410000|2022-05-03 12:36:50|9480.1|9470.1|9478.1|9468.1|9480.1|9470.1|9478.1|9468.1|10
1651581420000|2022-05-03 12:37:00|9477.9|9467.9|9480.1|9470.1|9481.4|9471.4|9477.4|9467.4|14
1651581430000|2022-05-03 12:37:10|9480.4|9470.4|9478.6|9468.6|9480.4|9470.4|9478.1|9468.1|10
1651581440000|2022-05-03 12:37:20|9478.9|9468.9|9478.4|9468.4|9478.9|9468.9|9478|9468|8
1651581450000|2022-05-03 12:37:30|9478.1|9468.1|9479.6|9469.6|9480.1|9470.1|9477.9|9467.9|10
1651581460000|2022-05-03 12:37:40|9480.1|9470.1|9479.1|9469.1|9480.1|9470.1|9479.1|9469.1|8
1651581470000|2022-05-03 12:37:50|9479.4|9469.4|9479.1|9469.1|9482.4|9472.4|9479.1|9469.1|13
1651581480000|2022-05-03 12:38:00|9479.4|9469.4|9481.9|9471.9|9481.9|9471.9|9479.4|9469.4|14
1651581490000|2022-05-03 12:38:10|9481.1|9471.1|9481.1|9471.1|9482.1|9472.1|9481.1|9471.1|7
1651581500000|2022-05-03 12:38:20|9480.1|9470.1|9480.4|9470.4|9480.6|9470.6|9480.1|9470.1|3
1651581510000|2022-05-03 12:38:30|9480.1|9470.1|9479.9|9469.9|9480.4|9470.4|9479.9|9469.9|4
1651581520000|2022-05-03 12:38:40|9479.6|9469.6|9478.1|9468.1|9479.9|9469.9|9478.1|9468.1|6
1651581530000|2022-05-03 12:38:50|9478.4|9468.4|9479.9|9469.9|9479.9|9469.9|9478.4|9468.4|2
1651581540000|2022-05-03 12:39:00|9479.6|9469.6|9479.4|9469.4|9479.9|9469.9|9479.1|9469.1|9
1651581550000|2022-05-03 12:39:10|9479.1|9469.1|9480.9|9470.9|9481.4|9471.4|9479.1|9469.1|8
1651581560000|2022-05-03 12:39:20|9480.6|9470.6|9480.4|9470.4|9480.6|9470.6|9480.4|9470.4|2
1651581570000|2022-05-03 12:39:30|9480.6|9470.6|9479.4|9469.4|9481.1|9471.1|9479.1|9469.1|9
1651581580000|2022-05-03 12:39:40|9479.6|9469.6|9481.6|9471.6|9483.9|9473.9|9479.6|9469.6|7
1651581590000|2022-05-03 12:39:50|9482.4|9472.4|9485.6|9475.6|9486.1|9476.1|9482.4|9472.4|9
1651581600000|2022-05-03 12:40:00|9485.1|9475.1|9487.1|9477.1|9487.1|9477.1|9482.4|9472.4|12
1651581610000|2022-05-03 12:40:10|9486.9|9476.9|9486.6|9476.6|9487.4|9477.4|9484.9|9474.9|9
1651581620000|2022-05-03 12:40:20|9485.9|9475.9|9487.4|9477.4|9488.6|9478.6|9485.9|9475.9|16
1651581630000|2022-05-03 12:40:30|9486.9|9476.9|9485.4|9475.4|9486.9|9476.9|9485.4|9475.4|16
1651581640000|2022-05-03 12:40:40|9485.1|9475.1|9483.4|9473.4|9485.1|9475.1|9483.1|9473.1|9
1651581650000|2022-05-03 12:40:50|9483.6|9473.6|9483.1|9473.1|9483.6|9473.6|9482.9|9472.9|5
1651581660000|2022-05-03 12:41:00|9482.9|9472.9|9485.6|9475.6|9485.9|9475.9|9482.9|9472.9|9
1651581670000|2022-05-03 12:41:10|9485.9|9475.9|9486.1|9476.1|9486.4|9476.4|9485.6|9475.6|5
1651581680000|2022-05-03 12:41:20|9485.9|9475.9|9485.4|9475.4|9485.9|9475.9|9485.1|9475.1|10
1651581690000|2022-05-03 12:41:30|9485.1|9475.1|9488.6|9478.6|9488.9|9478.9|9485.1|9475.1|10
1651581700000|2022-05-03 12:41:40|9488.4|9478.4|9488.4|9478.4|9488.6|9478.6|9488.4|9478.4|3
1651581710000|2022-05-03 12:41:50|9489.6|9479.6|9490.4|9480.4|9491.1|9481.1|9489.6|9479.6|3
1651581720000|2022-05-03 12:42:00|9490.9|9480.9|9493.1|9483.1|9493.1|9483.1|9490.1|9480.1|13
1651581730000|2022-05-03 12:42:10|9492.1|9482.1|9491.4|9481.4|9492.1|9482.1|9491.4|9481.4|4
1651581740000|2022-05-03 12:42:20|9488.6|9478.6|9486.9|9476.9|9488.6|9478.6|9485.6|9475.6|12
1651581750000|2022-05-03 12:42:30|9485.9|9475.9|9486.4|9476.4|9486.6|9476.6|9482.6|9472.6|15
1651581760000|2022-05-03 12:42:40|9485.9|9475.9|9485.6|9475.6|9486.6|9476.6|9484.9|9474.9|13
1651581770000|2022-05-03 12:42:50|9485.4|9475.4|9487.4|9477.4|9487.6|9477.6|9484.1|9474.1|7
1651581780000|2022-05-03 12:43:00|9487.6|9477.6|9489.1|9479.1|9489.1|9479.1|9487.4|9477.4|5
1651581790000|2022-05-03 12:43:10|9490.1|9480.1|9491.4|9481.4|9492.6|9482.6|9490.1|9480.1|6
1651581800000|2022-05-03 12:43:20|9491.1|9481.1|9491.9|9481.9|9492.6|9482.6|9490.6|9480.6|7
1651581810000|2022-05-03 12:43:30|9491.6|9481.6|9488.4|9478.4|9494.6|9484.6|9488.4|9478.4|10
1651581820000|2022-05-03 12:43:40|9488.3|9478.3|9487.4|9477.4|9488.3|9478.3|9487.1|9477.1|18
1651581830000|2022-05-03 12:43:50|9490.1|9480.1|9490.6|9480.6|9491.1|9481.1|9489.4|9479.4|15
1651581840000|2022-05-03 12:44:00|9490.4|9480.4|9489.1|9479.1|9490.9|9480.9|9488.1|9478.1|11
1651581850000|2022-05-03 12:44:10|9490.6|9480.6|9490.4|9480.4|9490.6|9480.6|9489.1|9479.1|8
1651581860000|2022-05-03 12:44:20|9490.1|9480.1|9493.6|9483.6|9494.9|9484.9|9489.9|9479.9|9
1651581870000|2022-05-03 12:44:30|9493.1|9483.1|9492.4|9482.4|9493.1|9483.1|9492.4|9482.4|3
1651581880000|2022-05-03 12:44:40|9492.1|9482.1|9491.4|9481.4|9492.1|9482.1|9491.4|9481.4|2
1651581890000|2022-05-03 12:44:50|9491.1|9481.1|9491.1|9481.1|9491.1|9481.1|9491.1|9481.1|1
1651581900000|2022-05-03 12:45:00|9490.9|9480.9|9494.1|9484.1|9494.6|9484.6|9490.9|9480.9|11
1651581910000|2022-05-03 12:45:10|9494.4|9484.4|9492.4|9482.4|9494.4|9484.4|9492.4|9482.4|9
1651581920000|2022-05-03 12:45:20|9491.9|9481.9|9487.4|9477.4|9491.9|9481.9|9487.4|9477.4|10
1651581930000|2022-05-03 12:45:30|9487.6|9477.6|9487.6|9477.6|9487.9|9477.9|9486.9|9476.9|8
1651581940000|2022-05-03 12:45:40|9487.4|9477.4|9491.4|9481.4|9491.4|9481.4|9487.1|9477.1|5
1651581950000|2022-05-03 12:45:50|9491.6|9481.6|9495.9|9485.9|9496.6|9486.6|9491.6|9481.6|13
1651581960000|2022-05-03 12:46:00|9495.6|9485.6|9494.9|9484.9|9496.9|9486.9|9493.9|9483.9|12
1651581970000|2022-05-03 12:46:10|9494.6|9484.6|9494.4|9484.4|9494.6|9484.6|9493.4|9483.4|3
1651581980000|2022-05-03 12:46:20|9493.6|9483.6|9494.6|9484.6|9494.6|9484.6|9492.9|9482.9|4
1651581990000|2022-05-03 12:46:30|9494.4|9484.4|9496.9|9486.9|9496.9|9486.9|9494.1|9484.1|6
1651582000000|2022-05-03 12:46:40|9496.6|9486.6|9496.1|9486.1|9498.4|9488.4|9496.1|9486.1|10
1651582010000|2022-05-03 12:46:50|9496.4|9486.4|9494.4|9484.4|9496.4|9486.4|9494.1|9484.1|7
1651582020000|2022-05-03 12:47:00|9493.4|9483.4|9496.9|9486.9|9497.3|9487.3|9493.4|9483.4|6
1651582030000|2022-05-03 12:47:10|9496.6|9486.6|9496.6|9486.6|9496.9|9486.9|9496.1|9486.1|4
1651582040000|2022-05-03 12:47:20|9496.4|9486.4|9497.6|9487.6|9497.6|9487.6|9495.9|9485.9|9
1651582050000|2022-05-03 12:47:30|9497.1|9487.1|9497.1|9487.1|9497.1|9487.1|9496.9|9486.9|3
1651582060000|2022-05-03 12:47:40|9496.4|9486.4|9496.6|9486.6|9496.6|9486.6|9496.4|9486.4|2
1651582070000|2022-05-03 12:47:50|9496.1|9486.1|9496.6|9486.6|9496.6|9486.6|9496.1|9486.1|2
1651582080000|2022-05-03 12:48:00|9495.9|9485.9|9496.6|9486.6|9496.6|9486.6|9495.9|9485.9|2
1651582090000|2022-05-03 12:48:10|9497.6|9487.6|9494.9|9484.9|9497.6|9487.6|9494.9|9484.9|10
1651582100000|2022-05-03 12:48:20|9494.4|9484.4|9493.9|9483.9|9495.4|9485.4|9493.1|9483.1|11
1651582110000|2022-05-03 12:48:30|9493.6|9483.6|9491.1|9481.1|9493.6|9483.6|9490.9|9480.9|12
1651582120000|2022-05-03 12:48:40|9489.6|9479.6|9491.4|9481.4|9493.6|9483.6|9489.1|9479.1|18
1651582130000|2022-05-03 12:48:50|9491.1|9481.1|9488.1|9478.1|9491.1|9481.1|9488.1|9478.1|12
1651582140000|2022-05-03 12:49:00|9487.9|9477.9|9490.6|9480.6|9490.6|9480.6|9487.9|9477.9|7
1651582150000|2022-05-03 12:49:10|9490.4|9480.4|9485.9|9475.9|9490.4|9480.4|9485.6|9475.6|4
1651582160000|2022-05-03 12:49:20|9485.6|9475.6|9487.1|9477.1|9487.1|9477.1|9485.1|9475.1|8
1651582170000|2022-05-03 12:49:30|9487.4|9477.4|9490.1|9480.1|9490.1|9480.1|9487.4|9477.4|10
1651582180000|2022-05-03 12:49:40|9489.9|9479.9|9488.6|9478.6|9490.4|9480.4|9488.6|9478.6|9
1651582190000|2022-05-03 12:49:50|9488.4|9478.4|9488.1|9478.1|9489.1|9479.1|9488.1|9478.1|8
1651582200000|2022-05-03 12:50:00|9487.9|9477.9|9488.4|9478.4|9489.1|9479.1|9487.9|9477.9|8
1651582210000|2022-05-03 12:50:10|9487.6|9477.6|9488.1|9478.1|9488.9|9478.9|9487.6|9477.6|5
1651582220000|2022-05-03 12:50:20|9487.4|9477.4|9488.9|9478.9|9489.4|9479.4|9486.6|9476.6|5
1651582230000|2022-05-03 12:50:30|9488.6|9478.6|9488.9|9478.9|9489.9|9479.9|9488.6|9478.6|6
1651582240000|2022-05-03 12:50:40|9488.6|9478.6|9488.4|9478.4|9488.9|9478.9|9487.6|9477.6|9
1651582250000|2022-05-03 12:50:50|9488.1|9478.1|9485.6|9475.6|9488.4|9478.4|9485.6|9475.6|10
1651582260000|2022-05-03 12:51:00|9485.1|9475.1|9486.6|9476.6|9487.1|9477.1|9485.1|9475.1|11
1651582270000|2022-05-03 12:51:10|9486.4|9476.4|9486.4|9476.4|9486.6|9476.6|9486.1|9476.1|6
1651582280000|2022-05-03 12:51:20|9486.1|9476.1|9483.6|9473.6|9486.1|9476.1|9483.6|9473.6|7
1651582290000|2022-05-03 12:51:30|9483.9|9473.9|9485.9|9475.9|9485.9|9475.9|9483.9|9473.9|3
1651582300000|2022-05-03 12:51:40|9486.1|9476.1|9487.4|9477.4|9487.4|9477.4|9486.1|9476.1|12
1651582310000|2022-05-03 12:51:50|9487.1|9477.1|9487.1|9477.1|9487.4|9477.4|9486.9|9476.9|4
1651582320000|2022-05-03 12:52:00|9487.4|9477.4|9489.6|9479.6|9489.9|9479.9|9487.1|9477.1|11
1651582340000|2022-05-03 12:52:20|9489.4|9479.4|9486.9|9476.9|9489.6|9479.6|9486.9|9476.9|6
1651582350000|2022-05-03 12:52:30|9488.1|9478.1|9485.4|9475.4|9488.1|9478.1|9485.4|9475.4|6
1651582360000|2022-05-03 12:52:40|9485.1|9475.1|9482.6|9472.6|9485.1|9475.1|9482.4|9472.4|9
1651582370000|2022-05-03 12:52:50|9482.4|9472.4|9483.6|9473.6|9483.6|9473.6|9480.6|9470.6|14
1651582380000|2022-05-03 12:53:00|9484.1|9474.1|9484.4|9474.4|9484.6|9474.6|9484.1|9474.1|4
1651582390000|2022-05-03 12:53:10|9484.1|9474.1|9484.9|9474.9|9484.9|9474.9|9484.1|9474.1|6
1651582400000|2022-05-03 12:53:20|9484.6|9474.6|9483.6|9473.6|9484.6|9474.6|9483.6|9473.6|5
1651582410000|2022-05-03 12:53:30|9483.9|9473.9|9481.6|9471.6|9483.9|9473.9|9481.4|9471.4|10
1651582420000|2022-05-03 12:53:40|9481.4|9471.4|9481.1|9471.1|9481.4|9471.4|9480.9|9470.9|4
1651582430000|2022-05-03 12:53:50|9481.4|9471.4|9481.4|9471.4|9481.4|9471.4|9481.1|9471.1|7
1651582440000|2022-05-03 12:54:00|9481.1|9471.1|9482.6|9472.6|9482.6|9472.6|9479.4|9469.4|13
1651582450000|2022-05-03 12:54:10|9482.9|9472.9|9483.1|9473.1|9483.1|9473.1|9482.6|9472.6|4
1651582460000|2022-05-03 12:54:20|9482.9|9472.9|9482.9|9472.9|9482.9|9472.9|9482.9|9472.9|1
1651582470000|2022-05-03 12:54:30|9482.6|9472.6|9483.4|9473.4|9483.4|9473.4|9482.6|9472.6|6
1651582480000|2022-05-03 12:54:40|9483.6|9473.6|9490.1|9480.1|9490.1|9480.1|9483.6|9473.6|8
1651582490000|2022-05-03 12:54:50|9490.4|9480.4|9489.1|9479.1|9490.4|9480.4|9489.1|9479.1|7
1651582500000|2022-05-03 12:55:00|9488.6|9478.6|9489.6|9479.6|9489.9|9479.9|9488.4|9478.4|8
1651582510000|2022-05-03 12:55:10|9489.4|9479.4|9490.9|9480.9|9490.9|9480.9|9488.4|9478.4|11
1651582520000|2022-05-03 12:55:20|9490.6|9480.6|9489.4|9479.4|9490.6|9480.6|9488.6|9478.6|8
1651582530000|2022-05-03 12:55:30|9489.1|9479.1|9487.9|9477.9|9489.4|9479.4|9487.9|9477.9|5
1651582540000|2022-05-03 12:55:40|9488.1|9478.1|9487.9|9477.9|9490.4|9480.4|9487.1|9477.1|13
1651582550000|2022-05-03 12:55:50|9488.4|9478.4|9486.6|9476.6|9488.4|9478.4|9486.4|9476.4|10
1651582560000|2022-05-03 12:56:00|9486.4|9476.4|9484.9|9474.9|9486.6|9476.6|9484.9|9474.9|8
1651582570000|2022-05-03 12:56:10|9491.5|9471.5|9486.1|9476.1|9491.5|9477.4|9486.1|9471.5|11
1651582580000|2022-05-03 12:56:20|9485.9|9475.9|9486.6|9476.6|9486.6|9476.6|9484.9|9474.9|10
1651582590000|2022-05-03 12:56:30|9486.9|9476.9|9490.6|9480.6|9490.6|9480.6|9486.6|9476.6|9
1651582600000|2022-05-03 12:56:40|9490.4|9480.4|9493.6|9483.6|9493.6|9483.6|9489.1|9479.1|8
1651582610000|2022-05-03 12:56:50|9493.4|9483.4|9501.6|9491.6|9501.6|9491.6|9492.9|9482.9|13
1651582620000|2022-05-03 12:57:00|9502.1|9492.1|9498.9|9488.9|9502.4|9492.4|9498.9|9488.9|16
1651582630000|2022-05-03 12:57:10|9499.6|9489.6|9500.1|9490.1|9501.4|9491.4|9499.4|9489.4|14
1651582640000|2022-05-03 12:57:20|9499.6|9489.6|9496.6|9486.6|9499.6|9489.6|9495.6|9485.6|13
1651582650000|2022-05-03 12:57:30|9496.4|9486.4|9495.4|9485.4|9496.6|9486.6|9492.4|9482.4|10
1651582660000|2022-05-03 12:57:40|9495.1|9485.1|9494.4|9484.4|9495.4|9485.4|9494.4|9484.4|11
1651582670000|2022-05-03 12:57:50|9494.6|9484.6|9495.1|9485.1|9495.1|9485.1|9493.9|9483.9|13
1651582680000|2022-05-03 12:58:00|9494.9|9484.9|9494.6|9484.6|9494.9|9484.9|9494.1|9484.1|6
1651582690000|2022-05-03 12:58:10|9494.4|9484.4|9493.4|9483.4|9494.4|9484.4|9493.1|9483.1|8
1651582700000|2022-05-03 12:58:20|9492.9|9482.9|9493.1|9483.1|9493.1|9483.1|9492.9|9482.9|4
1651582710000|2022-05-03 12:58:30|9492.9|9482.9|9493.4|9483.4|9493.9|9483.9|9492.4|9482.4|7
1651582720000|2022-05-03 12:58:40|9493.6|9483.6|9493.1|9483.1|9493.9|9483.9|9492.6|9482.6|12
1651582730000|2022-05-03 12:58:50|9492.9|9482.9|9493.1|9483.1|9493.4|9483.4|9492.4|9482.4|11
1651582740000|2022-05-03 12:59:00|9493.6|9483.6|9498.1|9488.1|9498.1|9488.1|9493.6|9483.6|11
1651582750000|2022-05-03 12:59:10|9496.6|9486.6|9498.9|9488.9|9498.9|9488.9|9496.4|9486.4|14
1651582760000|2022-05-03 12:59:20|9499.6|9489.6|9504.4|9494.4|9504.4|9494.4|9499.6|9489.6|10
1651582770000|2022-05-03 12:59:30|9502.9|9492.9|9503.6|9493.6|9504.1|9494.1|9502.4|9492.4|10
1651582780000|2022-05-03 12:59:40|9503.9|9493.9|9503.1|9493.1|9504.4|9494.4|9503.1|9493.1|14
1651582790000|2022-05-03 12:59:50|9502.9|9492.9|9506.4|9496.4|9506.4|9496.4|9502.9|9492.9|8
1651582800000|2022-05-03 13:00:00|9505.9|9495.9|9509.9|9499.9|9509.9|9499.9|9504.4|9494.4|25
1651582810000|2022-05-03 13:00:10|9509.4|9499.4|9509.6|9499.6|9510.9|9500.9|9509.4|9499.4|9
1651582820000|2022-05-03 13:00:20|9510.1|9500.1|9512.9|9502.9|9512.9|9502.9|9509.6|9499.6|11
1651582830000|2022-05-03 13:00:30|9513.1|9503.1|9513.6|9503.6|9514.6|9504.6|9513.1|9503.1|13
1651582840000|2022-05-03 13:00:40|9513.9|9503.9|9513.4|9503.4|9514.1|9504.1|9513.1|9503.1|7
1651582850000|2022-05-03 13:00:50|9513.1|9503.1|9513.9|9503.9|9513.9|9503.9|9512.6|9502.6|12
1651582860000|2022-05-03 13:01:00|9513.1|9503.1|9516.1|9506.1|9516.6|9506.6|9513.1|9503.1|16
1651582870000|2022-05-03 13:01:10|9516.6|9506.6|9513.6|9503.6|9516.6|9506.6|9513.6|9503.6|10
1651582880000|2022-05-03 13:01:20|9513.1|9503.1|9510.4|9500.4|9513.1|9503.1|9509.1|9499.1|8
1651582890000|2022-05-03 13:01:30|9509.6|9499.6|9510.6|9500.6|9510.6|9500.6|9508.1|9498.1|8
1651582900000|2022-05-03 13:01:40|9510.4|9500.4|9509.9|9499.9|9510.4|9500.4|9506.6|9496.6|13
1651582910000|2022-05-03 13:01:50|9509.6|9499.6|9507.4|9497.4|9509.6|9499.6|9507.4|9497.4|9
1651582920000|2022-05-03 13:02:00|9507.6|9497.6|9505.6|9495.6|9507.6|9497.6|9505.1|9495.1|15
1651582930000|2022-05-03 13:02:10|9503.9|9493.9|9506.6|9496.6|9507.6|9497.6|9503.6|9493.6|13
1651582940000|2022-05-03 13:02:20|9506.1|9496.1|9506.1|9496.1|9506.6|9496.6|9504.9|9494.9|10
1651582950000|2022-05-03 13:02:30|9505.9|9495.9|9504.1|9494.1|9506.6|9496.6|9504.1|9494.1|10
1651582960000|2022-05-03 13:02:40|9504.9|9494.9|9504.9|9494.9|9506.1|9496.1|9504.4|9494.4|9
1651582970000|2022-05-03 13:02:50|9505.1|9495.1|9505.1|9495.1|9505.6|9495.6|9504.4|9494.4|7
1651582980000|2022-05-03 13:03:00|9504.9|9494.9|9504.4|9494.4|9504.9|9494.9|9503.9|9493.9|8
1651583000000|2022-05-03 13:03:20|9504.9|9494.9|9507.1|9497.1|9508.9|9498.9|9504.9|9494.9|7
1651583010000|2022-05-03 13:03:30|9508.1|9498.1|9506.1|9496.1|9508.1|9498.1|9506.1|9496.1|4
1651583020000|2022-05-03 13:03:40|9506.4|9496.4|9508.1|9498.1|9508.1|9498.1|9505.6|9495.6|7
1651583030000|2022-05-03 13:03:50|9508.4|9498.4|9507.6|9497.6|9508.6|9498.6|9507.4|9497.4|7
1651583040000|2022-05-03 13:04:00|9507.4|9497.4|9507.4|9497.4|9508.1|9498.1|9506.9|9496.9|6
1651583050000|2022-05-03 13:04:10|9507.9|9497.9|9507.9|9497.9|9508.4|9498.4|9507.4|9497.4|11
1651583060000|2022-05-03 13:04:20|9508.4|9498.4|9507.9|9497.9|9508.6|9498.6|9507.9|9497.9|3
1651583070000|2022-05-03 13:04:30|9507.6|9497.6|9511.9|9501.9|9512.1|9502.1|9507.6|9497.6|12
1651583080000|2022-05-03 13:04:40|9511.6|9501.6|9510.9|9500.9|9511.6|9501.6|9510.9|9500.9|4
1651583090000|2022-05-03 13:04:50|9510.1|9500.1|9513.6|9503.6|9513.6|9503.6|9510.1|9500.1|17
1651583100000|2022-05-03 13:05:00|9513.9|9503.9|9517.1|9507.1|9518.4|9508.4|9513.1|9503.1|17
1651583110000|2022-05-03 13:05:10|9517.4|9507.4|9518.4|9508.4|9518.9|9508.9|9516.4|9506.4|12
1651583120000|2022-05-03 13:05:20|9518.1|9508.1|9517.1|9507.1|9518.9|9508.9|9517.1|9507.1|12
1651583130000|2022-05-03 13:05:30|9517.6|9507.6|9517.4|9507.4|9517.6|9507.6|9516.9|9506.9|6
1651583140000|2022-05-03 13:05:40|9517.1|9507.1|9518.9|9508.9|9518.9|9508.9|9517.1|9507.1|5
1651583150000|2022-05-03 13:05:50|9518.6|9508.6|9522.4|9512.4|9523.6|9513.6|9518.1|9508.1|13
1651583160000|2022-05-03 13:06:00|9522.6|9512.6|9518.4|9508.4|9524.6|9514.6|9518.1|9508.1|17
1651583170000|2022-05-03 13:06:10|9518.6|9508.6|9521.6|9511.6|9521.6|9511.6|9517.4|9507.4|12
1651583180000|2022-05-03 13:06:20|9521.9|9511.9|9519.9|9509.9|9522.6|9512.6|9517.9|9507.9|14
1651583190000|2022-05-03 13:06:30|9520.1|9510.1|9516.1|9506.1|9520.1|9510.1|9516.1|9506.1|9
1651583200000|2022-05-03 13:06:40|9515.9|9505.9|9516.4|9506.4|9516.9|9506.9|9515.9|9505.9|12
1651583210000|2022-05-03 13:06:50|9516.6|9506.6|9516.9|9506.9|9517.4|9507.4|9516.4|9506.4|9
1651583220000|2022-05-03 13:07:00|9517.1|9507.1|9517.9|9507.9|9517.9|9507.9|9516.6|9506.6|7
1651583230000|2022-05-03 13:07:10|9519.4|9509.4|9517.5|9507.5|9522.1|9512.1|9517.5|9507.5|13
1651583240000|2022-05-03 13:07:20|9516.1|9506.1|9516.1|9506.1|9516.9|9506.9|9516.1|9506.1|9
1651583250000|2022-05-03 13:07:30|9516.4|9506.4|9516.6|9506.6|9516.6|9506.6|9516.1|9506.1|7
1651583260000|2022-05-03 13:07:40|9516.1|9506.1|9516.4|9506.4|9516.4|9506.4|9515.9|9505.9|4
1651583270000|2022-05-03 13:07:50|9516.1|9506.1|9513.6|9503.6|9516.4|9506.4|9513.1|9503.1|10
1651583280000|2022-05-03 13:08:00|9513.4|9503.4|9511.6|9501.6|9513.6|9503.6|9511.6|9501.6|9
1651583290000|2022-05-03 13:08:10|9511.4|9501.4|9509.6|9499.6|9511.9|9501.9|9509.6|9499.6|12
1651583300000|2022-05-03 13:08:20|9509.4|9499.4|9511.4|9501.4|9511.9|9501.9|9509.4|9499.4|12
1651583310000|2022-05-03 13:08:30|9511.1|9501.1|9511.6|9501.6|9511.6|9501.6|9511.1|9501.1|5
1651583320000|2022-05-03 13:08:40|9511.4|9501.4|9509.9|9499.9|9511.4|9501.4|9509|9499|6
1651583330000|2022-05-03 13:08:50|9510.4|9500.4|9509.6|9499.6|9510.4|9500.4|9509.4|9499.4|5
1651583340000|2022-05-03 13:09:00|9509.4|9499.4|9508.1|9498.1|9509.6|9499.6|9508.1|9498.1|11
1651583350000|2022-05-03 13:09:10|9507.4|9497.4|9506.6|9496.6|9507.6|9497.6|9506.4|9496.4|6
1651583360000|2022-05-03 13:09:20|9506.4|9496.4|9510.9|9500.9|9510.9|9500.9|9506.4|9496.4|10
1651583370000|2022-05-03 13:09:30|9511.4|9501.4|9512.6|9502.6|9512.6|9502.6|9511.4|9501.4|8
1651583380000|2022-05-03 13:09:40|9513.1|9503.1|9513.6|9503.6|9513.9|9503.9|9512.9|9502.9|11
1651583390000|2022-05-03 13:09:50|9513.9|9503.9|9514.4|9504.4|9514.4|9504.4|9513.9|9503.9|5
1651583400000|2022-05-03 13:10:00|9513.9|9503.9|9523.4|9513.4|9523.4|9513.4|9513.9|9503.9|9
1651583410000|2022-05-03 13:10:10|9521.9|9511.9|9524.1|9514.1|9524.1|9514.1|9520.6|9510.6|9
1651583420000|2022-05-03 13:10:20|9522.6|9512.6|9518.4|9508.4|9522.6|9512.6|9518.4|9508.4|9
1651583430000|2022-05-03 13:10:30|9517.9|9507.9|9517.4|9507.4|9518.1|9508.1|9517.1|9507.1|8
1651583440000|2022-05-03 13:10:40|9517.1|9507.1|9519.9|9509.9|9520.1|9510.1|9517.1|9507.1|6
1651583450000|2022-05-03 13:10:50|9521.1|9511.1|9518.6|9508.6|9521.6|9511.6|9518.1|9508.1|12
1651583460000|2022-05-03 13:11:00|9518.1|9508.1|9516.4|9506.4|9518.1|9508.1|9516.4|9506.4|7
1651583470000|2022-05-03 13:11:10|9516.6|9506.6|9516.1|9506.1|9516.6|9506.6|9516.1|9506.1|5
1651583480000|2022-05-03 13:11:20|9515.9|9505.9|9515.9|9505.9|9515.9|9505.9|9515.9|9505.9|1
1651583490000|2022-05-03 13:11:30|9516.1|9506.1|9516.1|9506.1|9516.1|9506.1|9516.1|9506.1|1
1651583500000|2022-05-03 13:11:40|9516.6|9506.6|9522.6|9512.6|9523.1|9513.1|9516.6|9506.6|20
1651583510000|2022-05-03 13:11:50|9522.4|9512.4|9519.6|9509.6|9522.4|9512.4|9519.6|9509.6|6
1651583520000|2022-05-03 13:12:00|9519.4|9509.4|9520.9|9510.9|9521.1|9511.1|9518.1|9508.1|15
1651583530000|2022-05-03 13:12:10|9520.6|9510.6|9521.1|9511.1|9521.1|9511.1|9520.6|9510.6|7
1651583540000|2022-05-03 13:12:20|9520.6|9510.6|9517.9|9507.9|9520.6|9510.6|9517.6|9507.6|12
1651583550000|2022-05-03 13:12:30|9517.6|9507.6|9515.6|9505.6|9517.6|9507.6|9515.6|9505.6|7
1651583560000|2022-05-03 13:12:40|9514.9|9504.9|9515.4|9505.4|9515.4|9505.4|9514.9|9504.9|2
1651583570000|2022-05-03 13:12:50|9515.6|9505.6|9516.6|9506.6|9519.6|9509.6|9515.6|9505.6|11
1651583580000|2022-05-03 13:13:00|9516.4|9506.4|9519.1|9509.1|9519.1|9509.1|9515.9|9505.9|8
1651583590000|2022-05-03 13:13:10|9519.4|9509.4|9517.6|9507.6|9519.6|9509.6|9517.6|9507.6|9
1651583600000|2022-05-03 13:13:20|9517.4|9507.4|9519.1|9509.1|9520.1|9510.1|9517.4|9507.4|10
1651583610000|2022-05-03 13:13:30|9519.4|9509.4|9517.1|9507.1|9519.4|9509.4|9517.1|9507.1|13
1651583620000|2022-05-03 13:13:40|9516.9|9506.9|9516.1|9506.1|9516.9|9506.9|9516.1|9506.1|3
1651583630000|2022-05-03 13:13:50|9515.9|9505.9|9515.9|9505.9|9515.9|9505.9|9515.9|9505.9|1
1651583640000|2022-05-03 13:14:00|9516.1|9506.1|9519.1|9509.1|9519.4|9509.4|9516.1|9506.1|10
1651583650000|2022-05-03 13:14:10|9518.9|9508.9|9519.4|9509.4|9520.1|9510.1|9516.4|9506.4|10
1651583660000|2022-05-03 13:14:20|9518.9|9508.9|9516.6|9506.6|9518.9|9508.9|9516.1|9506.1|9
1651583670000|2022-05-03 13:14:30|9516.1|9506.1|9516.1|9506.1|9517.1|9507.1|9516.1|9506.1|4
1651583680000|2022-05-03 13:14:40|9516.4|9506.4|9518.1|9508.1|9519.1|9509.1|9516.1|9506.1|8
1651583690000|2022-05-03 13:14:50|9517.9|9507.9|9516.9|9506.9|9518.1|9508.1|9516.9|9506.9|9
1651583700000|2022-05-03 13:15:00|9516.6|9506.6|9517.6|9507.6|9519.9|9509.9|9516.6|9506.6|14
1651583710000|2022-05-03 13:15:10|9516.9|9506.9|9517.1|9507.1|9518.6|9508.6|9516.6|9506.6|8
1651583720000|2022-05-03 13:15:20|9516.9|9506.9|9517.4|9507.4|9518.1|9508.1|9516.4|9506.4|11
1651583730000|2022-05-03 13:15:30|9517.1|9507.1|9520.4|9510.4|9521.4|9511.4|9517.1|9507.1|11
1651583740000|2022-05-03 13:15:40|9520.6|9510.6|9521.4|9511.4|9522.4|9512.4|9520.6|9510.6|12
1651583750000|2022-05-03 13:15:50|9521.1|9511.1|9520.1|9510.1|9521.1|9511.1|9520.1|9510.1|10
1651583760000|2022-05-03 13:16:00|9516.4|9506.4|9516.6|9506.6|9516.6|9506.6|9515.4|9505.4|23
1651583770000|2022-05-03 13:16:10|9516.4|9506.4|9516.1|9506.1|9516.6|9506.6|9515.9|9505.9|6
1651583780000|2022-05-03 13:16:20|9516.4|9506.4|9516.1|9506.1|9516.6|9506.6|9516.1|9506.1|5
1651583790000|2022-05-03 13:16:30|9515.9|9505.9|9511.9|9501.9|9515.9|9505.9|9511.9|9501.9|11
1651583800000|2022-05-03 13:16:40|9511.6|9501.6|9509.4|9499.4|9511.6|9501.6|9509.4|9499.4|4
1651583810000|2022-05-03 13:16:50|9509.1|9499.1|9514.4|9504.4|9514.4|9504.4|9508.6|9498.6|8
1651583820000|2022-05-03 13:17:00|9513.9|9503.9|9513.6|9503.6|9514.9|9504.9|9513.1|9503.1|11
1651583830000|2022-05-03 13:17:10|9513.4|9503.4|9517.4|9507.4|9519.4|9509.4|9513.4|9503.4|12
1651583840000|2022-05-03 13:17:20|9517.1|9507.1|9512.9|9502.9|9517.1|9507.1|9512.3|9502.3|9
1651583850000|2022-05-03 13:17:30|9512.6|9502.6|9512.6|9502.6|9513.1|9503.1|9512.6|9502.6|10
1651583860000|2022-05-03 13:17:40|9513.6|9503.6|9515.4|9505.4|9517.4|9507.4|9513.6|9503.6|10
1651583870000|2022-05-03 13:17:50|9515.6|9505.6|9515.4|9505.4|9515.9|9505.9|9515.4|9505.4|4
1651583880000|2022-05-03 13:18:00|9515.6|9505.6|9515.6|9505.6|9515.6|9505.6|9515.6|9505.6|1
1651583890000|2022-05-03 13:18:10|9518.8|9498.8|9513.6|9503.6|9518.8|9503.6|9513.6|9498.3|3
1651583900000|2022-05-03 13:18:20|9512.9|9502.9|9511.6|9501.6|9512.9|9502.9|9511.6|9501.6|2
1651583910000|2022-05-03 13:18:30|9511.1|9501.1|9511.6|9501.6|9511.6|9501.6|9511.1|9501.1|3
1651583920000|2022-05-03 13:18:40|9511.9|9501.9|9510.1|9500.1|9511.9|9501.9|9510.1|9500.1|8
1651583930000|2022-05-03 13:18:50|9509.4|9499.4|9513.9|9503.9|9513.9|9503.9|9509.1|9499.1|9
1651583940000|2022-05-03 13:19:00|9512.9|9502.9|9514.1|9504.1|9515.4|9505.4|9511.6|9501.6|11
1651583950000|2022-05-03 13:19:10|9514.4|9504.4|9512.1|9502.1|9514.6|9504.6|9512.1|9502.1|8
1651583960000|2022-05-03 13:19:20|9511.9|9501.9|9510.9|9500.9|9512.4|9502.4|9510.9|9500.9|12
1651583970000|2022-05-03 13:19:30|9510.6|9500.6|9511.1|9501.1|9511.1|9501.1|9510.6|9500.6|4
1651583980000|2022-05-03 13:19:40|9510.9|9500.9|9511.1|9501.1|9511.1|9501.1|9510.6|9500.6|7
1651583990000|2022-05-03 13:19:50|9510.9|9500.9|9509.4|9499.4|9510.9|9500.9|9509.4|9499.4|9
1651584000000|2022-05-03 13:20:00|9509.1|9499.1|9510.9|9500.9|9511.4|9501.4|9508.9|9498.9|10
1651584010000|2022-05-03 13:20:10|9510.1|9500.1|9509.4|9499.4|9510.1|9500.1|9509.4|9499.4|2
1651584020000|2022-05-03 13:20:20|9509.1|9499.1|9508.6|9498.6|9509.4|9499.4|9508.6|9498.6|9
1651584030000|2022-05-03 13:20:30|9508.1|9498.1|9509.1|9499.1|9509.1|9499.1|9508.1|9498.1|3
1651584040000|2022-05-03 13:20:40|9508.9|9498.9|9508.9|9498.9|9509.1|9499.1|9508.6|9498.6|4
1651584050000|2022-05-03 13:20:50|9508.6|9498.6|9508.9|9498.9|9509.4|9499.4|9508.6|9498.6|5
1651584060000|2022-05-03 13:21:00|9509.4|9499.4|9511.6|9501.6|9511.6|9501.6|9509.4|9499.4|4
1651584070000|2022-05-03 13:21:10|9511.4|9501.4|9511.1|9501.1|9511.6|9501.6|9510.4|9500.4|8
1651584080000|2022-05-03 13:21:20|9510.6|9500.6|9510.4|9500.4|9510.6|9500.6|9509.6|9499.6|8
1651584090000|2022-05-03 13:21:30|9510.1|9500.1|9509.1|9499.1|9510.4|9500.4|9509.1|9499.1|9
1651584100000|2022-05-03 13:21:40|9508.9|9498.9|9508.9|9498.9|9508.9|9498.9|9508.9|9498.9|1
1651584110000|2022-05-03 13:21:50|9508.6|9498.6|9506.4|9496.4|9508.6|9498.6|9504.9|9494.9|10
1651584120000|2022-05-03 13:22:00|9506.9|9496.9|9506.9|9496.9|9507.6|9497.6|9505.6|9495.6|11
1651584130000|2022-05-03 13:22:10|9506.6|9496.6|9508.6|9498.6|9508.6|9498.6|9506.4|9496.4|6
1651584140000|2022-05-03 13:22:20|9508.4|9498.4|9508.4|9498.4|9508.6|9498.6|9508.4|9498.4|3
1651584150000|2022-05-03 13:22:30|9508.1|9498.1|9507.4|9497.4|9508.4|9498.4|9507.4|9497.4|6
1651584160000|2022-05-03 13:22:40|9507.1|9497.1|9507.1|9497.1|9507.6|9497.6|9506.6|9496.6|9
1651584170000|2022-05-03 13:22:50|9506.6|9496.6|9505.6|9495.6|9506.6|9496.6|9505.6|9495.6|6
1651584180000|2022-05-03 13:23:00|9505.1|9495.1|9505.1|9495.1|9505.1|9495.1|9505.1|9495.1|1
1651584190000|2022-05-03 13:23:10|9505.9|9495.9|9506.9|9496.9|9506.9|9496.9|9505.9|9495.9|8
1651584200000|2022-05-03 13:23:20|9506.6|9496.6|9510.1|9500.1|9510.6|9500.6|9506.4|9496.4|10
1651584210000|2022-05-03 13:23:30|9510.4|9500.4|9510.1|9500.1|9511.6|9501.6|9509.6|9499.6|10
1651584220000|2022-05-03 13:23:40|9509.9|9499.9|9510.9|9500.9|9511.9|9501.9|9509.9|9499.9|7
1651584230000|2022-05-03 13:23:50|9511.1|9501.1|9510.4|9500.4|9511.1|9501.1|9510.4|9500.4|4
1651584240000|2022-05-03 13:24:00|9510.6|9500.6|9512.6|9502.6|9512.6|9502.6|9510.6|9500.6|5
1651584250000|2022-05-03 13:24:10|9513.9|9503.9|9514.6|9504.6|9514.9|9504.9|9513.4|9503.4|10
1651584260000|2022-05-03 13:24:20|9514.4|9504.4|9511.6|9501.6|9514.4|9504.4|9511.6|9501.6|13
1651584270000|2022-05-03 13:24:30|9511.4|9501.4|9511.6|9501.6|9511.6|9501.6|9511.1|9501.1|3
1651584290000|2022-05-03 13:24:50|9511.4|9501.4|9506.4|9496.4|9511.4|9501.4|9506.3|9496.3|6
1651584300000|2022-05-03 13:25:00|9507.4|9497.4|9505.6|9495.6|9507.4|9497.4|9505.6|9495.6|9
1651584320000|2022-05-03 13:25:20|9505.4|9495.4|9501.6|9491.6|9505.4|9495.4|9501.1|9491.1|10
1651584330000|2022-05-03 13:25:30|9501.9|9491.9|9502.4|9492.4|9502.9|9492.9|9501.6|9491.6|6
1651584340000|2022-05-03 13:25:40|9502.1|9492.1|9504.8|9494.8|9504.8|9494.8|9502.1|9492.1|10
1651584350000|2022-05-03 13:25:50|9504.6|9494.6|9507.9|9497.9|9507.9|9497.9|9504.5|9494.5|7
1651584360000|2022-05-03 13:26:00|9508.1|9498.1|9507.1|9497.1|9508.9|9498.9|9506.9|9496.9|15
1651584370000|2022-05-03 13:26:10|9507.4|9497.4|9508.6|9498.6|9508.6|9498.6|9506.6|9496.6|9
1651584380000|2022-05-03 13:26:20|9508.4|9498.4|9507.9|9497.9|9508.6|9498.6|9507.6|9497.6|7
1651584400000|2022-05-03 13:26:40|9507.6|9497.6|9507.6|9497.6|9507.9|9497.9|9507.4|9497.4|7
1651584410000|2022-05-03 13:26:50|9507.9|9497.9|9508.6|9498.6|9508.9|9498.9|9507.9|9497.9|5
1651584420000|2022-05-03 13:27:00|9508.1|9498.1|9511.4|9501.4|9511.4|9501.4|9507.6|9497.6|11
1651584430000|2022-05-03 13:27:10|9510.6|9500.6|9509.9|9499.9|9511.1|9501.1|9509.9|9499.9|8
1651584440000|2022-05-03 13:27:20|9510.1|9500.1|9512.9|9502.9|9512.9|9502.9|9510.1|9500.1|4
1651584450000|2022-05-03 13:27:30|9512.1|9502.1|9511.1|9501.1|9512.1|9502.1|9510.4|9500.4|8
1651584460000|2022-05-03 13:27:40|9510.6|9500.6|9509.6|9499.6|9510.6|9500.6|9509.6|9499.6|3
1651584470000|2022-05-03 13:27:50|9509.4|9499.4|9508.4|9498.4|9509.4|9499.4|9508.4|9498.4|3
1651584480000|2022-05-03 13:28:00|9508.1|9498.1|9508.1|9498.1|9509.1|9499.1|9508.1|9498.1|6
1651584490000|2022-05-03 13:28:10|9507.9|9497.9|9508.1|9498.1|9508.4|9498.4|9507.9|9497.9|5
1651584500000|2022-05-03 13:28:20|9508.4|9498.4|9507.6|9497.6|9508.4|9498.4|9507.4|9497.4|7
1651584510000|2022-05-03 13:28:30|9507.4|9497.4|9507.4|9497.4|9507.6|9497.6|9507.4|9497.4|3
1651584520000|2022-05-03 13:28:40|9507.6|9497.6|9507.6|9497.6|9507.6|9497.6|9507.6|9497.6|1
1651584530000|2022-05-03 13:28:50|9507.4|9497.4|9506.9|9496.9|9507.4|9497.4|9506.9|9496.9|2
1651584540000|2022-05-03 13:29:00|9505.6|9495.6|9505.6|9495.6|9505.6|9495.6|9505.6|9495.6|1
1651584550000|2022-05-03 13:29:10|9505.4|9495.4|9503.9|9493.9|9505.4|9495.4|9502.6|9492.6|9
1651584560000|2022-05-03 13:29:20|9503.4|9493.4|9505.5|9495.5|9505.5|9495.5|9502.4|9492.4|7
1651584570000|2022-05-03 13:29:30|9505.8|9495.8|9507.1|9497.1|9507.6|9497.6|9505.8|9495.8|6
1651584580000|2022-05-03 13:29:40|9506.9|9496.9|9504.4|9494.4|9507.4|9497.4|9504.4|9494.4|6
1651584590000|2022-05-03 13:29:50|9504.1|9494.1|9503.4|9493.4|9504.4|9494.4|9502.1|9492.1|13
1651584600000|2022-05-03 13:30:00|9504.4|9494.4|9507.6|9497.6|9509.9|9499.9|9503.4|9493.4|18
1651584610000|2022-05-03 13:30:10|9507.1|9497.1|9504.6|9494.6|9507.4|9497.4|9503.9|9493.9|17
1651584620000|2022-05-03 13:30:20|9504.9|9494.9|9502.9|9492.9|9507.4|9497.4|9502.4|9492.4|13
1651584630000|2022-05-03 13:30:30|9503.4|9493.4|9506.1|9496.1|9507.4|9497.4|9501.9|9491.9|14
1651584640000|2022-05-03 13:30:40|9506.4|9496.4|9503.6|9493.6|9506.4|9496.4|9502.1|9492.1|12
1651584650000|2022-05-03 13:30:50|9504.1|9494.1|9508.6|9498.6|9509.1|9499.1|9503.9|9493.9|17
1651584660000|2022-05-03 13:31:00|9508.1|9498.1|9509.6|9499.6|9509.9|9499.9|9508.1|9498.1|10
1651584670000|2022-05-03 13:31:10|9508.6|9498.6|9510.9|9500.9|9514.9|9504.9|9508.6|9498.6|14
1651584680000|2022-05-03 13:31:20|9510.4|9500.4|9510.6|9500.6|9510.9|9500.9|9508.9|9498.9|14
1651584690000|2022-05-03 13:31:30|9511.1|9501.1|9511.6|9501.6|9514.4|9504.4|9511.1|9501.1|14
1651584700000|2022-05-03 13:31:40|9511.4|9501.4|9508.6|9498.6|9511.4|9501.4|9508.6|9498.6|9
1651584710000|2022-05-03 13:31:50|9507.6|9497.6|9510.6|9500.6|9510.8|9500.8|9507.6|9497.6|16
1651584720000|2022-05-03 13:32:00|9510.8|9500.8|9510.9|9500.9|9510.9|9500.9|9508.4|9498.4|9
1651584730000|2022-05-03 13:32:10|9512.9|9502.9|9512.6|9502.6|9513.4|9503.4|9512.1|9502.1|11
1651584740000|2022-05-03 13:32:20|9511.9|9501.9|9515.6|9505.6|9515.6|9505.6|9511.9|9501.9|15
1651584750000|2022-05-03 13:32:30|9516.6|9506.6|9519.6|9509.6|9520.1|9510.1|9515.6|9505.6|17
1651584760000|2022-05-03 13:32:40|9519.4|9509.4|9516.9|9506.9|9519.4|9509.4|9515.9|9505.9|12
1651584770000|2022-05-03 13:32:50|9516.6|9506.6|9513.6|9503.6|9517.4|9507.4|9513.4|9503.4|13
1651584780000|2022-05-03 13:33:00|9513.4|9503.4|9520.4|9510.4|9520.4|9510.4|9513.4|9503.4|14
1651584790000|2022-05-03 13:33:10|9519.6|9509.6|9517.1|9507.1|9520.1|9510.1|9516.9|9506.9|7
1651584800000|2022-05-03 13:33:20|9516.9|9506.9|9514.9|9504.9|9518.1|9508.1|9514.9|9504.9|12
1651584810000|2022-05-03 13:33:30|9514.4|9504.4|9514.4|9504.4|9514.4|9504.4|9513.1|9503.1|13
1651584820000|2022-05-03 13:33:40|9514.1|9504.1|9512.1|9502.1|9514.9|9504.9|9512.1|9502.1|11
1651584830000|2022-05-03 13:33:50|9512.6|9502.6|9511.1|9501.1|9514.1|9504.1|9511.1|9501.1|8
1651584840000|2022-05-03 13:34:00|9509.1|9499.1|9513.4|9503.4|9514.9|9504.9|9508.6|9498.6|18
1651584850000|2022-05-03 13:34:10|9513.6|9503.6|9510.6|9500.6|9514.1|9504.1|9510.4|9500.4|13
1651584860000|2022-05-03 13:34:20|9510.1|9500.1|9514.4|9504.4|9514.4|9504.4|9510.1|9500.1|12
1651584870000|2022-05-03 13:34:30|9513.9|9503.9|9512.6|9502.6|9513.9|9503.9|9511.1|9501.1|10
1651584880000|2022-05-03 13:34:40|9511.6|9501.6|9511.6|9501.6|9512.9|9502.9|9510.4|9500.4|10
1651584890000|2022-05-03 13:34:50|9511.4|9501.4|9510.4|9500.4|9511.4|9501.4|9509.6|9499.6|11
1651584900000|2022-05-03 13:35:00|9510.1|9500.1|9504.9|9494.9|9510.1|9500.1|9504.9|9494.9|15
1651584910000|2022-05-03 13:35:10|9504.4|9494.4|9498.6|9488.6|9504.4|9494.4|9498.6|9488.6|16
1651584920000|2022-05-03 13:35:20|9497.9|9487.9|9502.9|9492.9|9502.9|9492.9|9497.9|9487.9|12
1651584930000|2022-05-03 13:35:30|9504.5|9494.5|9504.9|9494.9|9506.1|9496.1|9503.6|9493.6|14
1651584940000|2022-05-03 13:35:40|9504.4|9494.4|9506.9|9496.9|9507.9|9497.9|9504.1|9494.1|13
1651584950000|2022-05-03 13:35:50|9507.1|9497.1|9505.6|9495.6|9507.1|9497.1|9504.6|9494.6|16
1651584960000|2022-05-03 13:36:00|9506.4|9496.4|9505.9|9495.9|9506.9|9496.9|9504.9|9494.9|13
1651584970000|2022-05-03 13:36:10|9506.4|9496.4|9512.9|9502.9|9513.4|9503.4|9506.4|9496.4|19
1651584980000|2022-05-03 13:36:20|9512.6|9502.6|9510.9|9500.9|9512.9|9502.9|9510.6|9500.6|14
1651584990000|2022-05-03 13:36:30|9511.4|9501.4|9509.6|9499.6|9513.1|9503.1|9508.6|9498.6|11
1651585000000|2022-05-03 13:36:40|9509.9|9499.9|9506.1|9496.1|9509.9|9499.9|9506.1|9496.1|12
1651585010000|2022-05-03 13:36:50|9505.6|9495.6|9498.6|9488.6|9505.6|9495.6|9498.6|9488.6|12
1651585020000|2022-05-03 13:37:00|9498.4|9488.4|9501.4|9491.4|9501.9|9491.9|9497.4|9487.4|14
1651585030000|2022-05-03 13:37:10|9503.1|9493.1|9501.9|9491.9|9503.1|9493.1|9501.9|9491.9|11
1651585040000|2022-05-03 13:37:20|9501.6|9491.6|9501.9|9491.9|9502.1|9492.1|9499.4|9489.4|12
1651585050000|2022-05-03 13:37:30|9501.6|9491.6|9498.6|9488.6|9501.6|9491.6|9498.4|9488.4|16
1651585060000|2022-05-03 13:37:40|9498.4|9488.4|9496.1|9486.1|9498.4|9488.4|9496.1|9486.1|8
1651585070000|2022-05-03 13:37:50|9495.9|9485.9|9495.4|9485.4|9495.9|9485.9|9493.1|9483.1|11
1651585080000|2022-05-03 13:38:00|9495.6|9485.6|9495.6|9485.6|9496.4|9486.4|9495.6|9485.6|9
1651585090000|2022-05-03 13:38:10|9494.4|9484.4|9494.6|9484.6|9495.9|9485.9|9493.6|9483.6|11
1651585100000|2022-05-03 13:38:20|9494.4|9484.4|9493.9|9483.9|9495.6|9485.6|9493.9|9483.9|7
1651585110000|2022-05-03 13:38:30|9493.4|9483.4|9492.4|9482.4|9493.4|9483.4|9492.1|9482.1|7
1651585120000|2022-05-03 13:38:40|9493.4|9483.4|9493.1|9483.1|9493.4|9483.4|9493.1|9483.1|2
1651585130000|2022-05-03 13:38:50|9492.6|9482.6|9493.6|9483.6|9493.6|9483.6|9492.4|9482.4|7
1651585140000|2022-05-03 13:39:00|9493.9|9483.9|9494.9|9484.9|9495.9|9485.9|9493.9|9483.9|12
1651585150000|2022-05-03 13:39:10|9494.6|9484.6|9494.4|9484.4|9495.1|9485.1|9493.9|9483.9|11
1651585160000|2022-05-03 13:39:20|9495.1|9485.1|9497.9|9487.9|9497.9|9487.9|9493.9|9483.9|11
1651585170000|2022-05-03 13:39:30|9497.4|9487.4|9493.4|9483.4|9497.6|9487.6|9493.4|9483.4|15
1651585180000|2022-05-03 13:39:40|9492.1|9482.1|9487.1|9477.1|9492.1|9482.1|9486.9|9476.9|13
1651585200000|2022-05-03 13:40:00|9486.6|9476.6|9491.9|9481.9|9491.9|9481.9|9486.4|9476.4|14
1651585210000|2022-05-03 13:40:10|9491.6|9481.6|9488.4|9478.4|9491.6|9481.6|9488.4|9478.4|9
1651585220000|2022-05-03 13:40:20|9488.1|9478.1|9488.6|9478.6|9489.1|9479.1|9487.6|9477.6|9
1651585230000|2022-05-03 13:40:30|9489.4|9479.4|9494.4|9484.4|9495.1|9485.1|9488.4|9478.4|14
1651585240000|2022-05-03 13:40:40|9494.1|9484.1|9490.9|9480.9|9494.1|9484.1|9490.9|9480.9|6
1651585250000|2022-05-03 13:40:50|9491.1|9481.1|9491.1|9481.1|9491.1|9481.1|9491.1|9481.1|1
1651585260000|2022-05-03 13:41:00|9490.9|9480.9|9493.9|9483.9|9493.9|9483.9|9488.6|9478.6|7
1651585270000|2022-05-03 13:41:10|9492.4|9482.4|9493.1|9483.1|9493.4|9483.4|9490.6|9480.6|10
1651585280000|2022-05-03 13:41:20|9492.4|9482.4|9491.9|9481.9|9493.4|9483.4|9491.6|9481.6|10
1651585290000|2022-05-03 13:41:30|9492.1|9482.1|9498.1|9488.1|9498.1|9488.1|9492.1|9482.1|12
1651585300000|2022-05-03 13:41:40|9497.4|9487.4|9499.1|9489.1|9499.1|9489.1|9497.4|9487.4|9
1651585310000|2022-05-03 13:41:50|9499.4|9489.4|9498.1|9488.1|9499.4|9489.4|9497.6|9487.6|10
1651585320000|2022-05-03 13:42:00|9497.6|9487.6|9495.9|9485.9|9498.1|9488.1|9495.9|9485.9|18
1651585330000|2022-05-03 13:42:10|9496.1|9486.1|9496.1|9486.1|9496.6|9486.6|9496.1|9486.1|5
1651585340000|2022-05-03 13:42:20|9496.4|9486.4|9496.6|9486.6|9499.9|9489.9|9496.4|9486.4|9
1651585350000|2022-05-03 13:42:30|9496.9|9486.9|9494.1|9484.1|9497.1|9487.1|9493.9|9483.9|9
1651585360000|2022-05-03 13:42:40|9493.9|9483.9|9494.6|9484.6|9494.6|9484.6|9492.9|9482.9|11
1651585370000|2022-05-03 13:42:50|9496.9|9486.9|9497.1|9487.1|9499.4|9489.4|9496.9|9486.9|17
1651585380000|2022-05-03 13:43:00|9497.9|9487.9|9496.9|9486.9|9497.9|9487.9|9496.4|9486.4|15
1651585390000|2022-05-03 13:43:10|9497.1|9487.1|9497.1|9487.1|9497.4|9487.4|9496.9|9486.9|4
1651585400000|2022-05-03 13:43:20|9497.9|9487.9|9499.1|9489.1|9501.4|9491.4|9497.9|9487.9|7
1651585410000|2022-05-03 13:43:30|9498.9|9488.9|9497.6|9487.6|9498.9|9488.9|9497.1|9487.1|5
1651585420000|2022-05-03 13:43:40|9498.1|9488.1|9496.6|9486.6|9498.6|9488.6|9496.6|9486.6|12
1651585430000|2022-05-03 13:43:50|9496.4|9486.4|9496.4|9486.4|9496.6|9486.6|9495.6|9485.6|11
1651585440000|2022-05-03 13:44:00|9496.6|9486.6|9500.4|9490.4|9500.9|9490.9|9496.4|9486.4|18
1651585450000|2022-05-03 13:44:10|9500.1|9490.1|9497.4|9487.4|9500.1|9490.1|9497.4|9487.4|11
1651585460000|2022-05-03 13:44:20|9497.9|9487.9|9498.1|9488.1|9498.9|9488.9|9497.9|9487.9|6
1651585470000|2022-05-03 13:44:30|9498.4|9488.4|9504.3|9484.3|9504.3|9488.6|9497.4|9484.3|8
1651585480000|2022-05-03 13:44:40|9499.9|9489.9|9503.9|9493.9|9503.9|9493.9|9499.9|9489.9|8
1651585490000|2022-05-03 13:44:50|9503.5|9493.5|9494.6|9484.6|9503.6|9493.6|9494.6|9484.6|23
1651585500000|2022-05-03 13:45:00|9494.4|9484.4|9496.1|9486.1|9496.6|9486.6|9492.6|9482.6|15
1651585510000|2022-05-03 13:45:10|9496.6|9486.6|9496.9|9486.9|9497.1|9487.1|9494.6|9484.6|16
1651585520000|2022-05-03 13:45:20|9497.1|9487.1|9496.1|9486.1|9497.6|9487.6|9495.9|9485.9|11
1651585530000|2022-05-03 13:45:30|9497.6|9487.6|9497.6|9487.6|9502.6|9492.6|9497.6|9487.6|14
1651585540000|2022-05-03 13:45:40|9497.1|9487.1|9495.1|9485.1|9497.1|9487.1|9495.1|9485.1|10
1651585550000|2022-05-03 13:45:50|9494.6|9484.6|9494.6|9484.6|9495.1|9485.1|9494.4|9484.4|14
1651585560000|2022-05-03 13:46:00|9495.1|9485.1|9495.1|9485.1|9496.9|9486.9|9494.9|9484.9|10
1651585570000|2022-05-03 13:46:10|9494.9|9484.9|9494.6|9484.6|9494.9|9484.9|9492.1|9482.1|15
1651585580000|2022-05-03 13:46:20|9496.1|9486.1|9495.1|9485.1|9497.1|9487.1|9493.1|9483.1|17
1651585590000|2022-05-03 13:46:30|9496.1|9486.1|9489.9|9479.9|9496.1|9486.1|9489.9|9479.9|16
1651585600000|2022-05-03 13:46:40|9488.9|9478.9|9488.9|9478.9|9489.1|9479.1|9488.1|9478.1|7
1651585610000|2022-05-03 13:46:50|9489.6|9479.6|9492.1|9482.1|9496.1|9486.1|9489.6|9479.6|17
1651585620000|2022-05-03 13:47:00|9492.6|9482.6|9492.6|9482.6|9495.8|9485.8|9492.5|9482.5|15
1651585630000|2022-05-03 13:47:10|9494.9|9484.9|9495.6|9485.6|9496.4|9486.4|9494.4|9484.4|12
1651585640000|2022-05-03 13:47:20|9495.4|9485.4|9495.6|9485.6|9495.6|9485.6|9495.4|9485.4|4
1651585650000|2022-05-03 13:47:30|9502.9|9482.9|9502.9|9492.9|9503.4|9493.4|9500.6|9482.9|13
1651585660000|2022-05-03 13:47:40|9502.6|9492.6|9501.4|9491.4|9504.9|9494.9|9501.1|9491.1|17
1651585670000|2022-05-03 13:47:50|9502.1|9492.1|9501.9|9491.9|9502.9|9492.9|9501.1|9491.1|17
1651585680000|2022-05-03 13:48:00|9502.1|9492.1|9501.9|9491.9|9502.1|9492.1|9499.6|9489.6|12
1651585690000|2022-05-03 13:48:10|9501.6|9491.6|9505.6|9495.6|9506.1|9496.1|9500.9|9490.9|20
1651585700000|2022-05-03 13:48:20|9505.1|9495.1|9504.6|9494.6|9505.9|9495.9|9502.1|9492.1|19
1651585710000|2022-05-03 13:48:30|9504.4|9494.4|9501.4|9491.4|9504.4|9494.4|9499.9|9489.9|11
1651585720000|2022-05-03 13:48:40|9501.1|9491.1|9499.6|9489.6|9501.1|9491.1|9498.9|9488.9|12
1651585730000|2022-05-03 13:48:50|9499.4|9489.4|9495.9|9485.9|9499.4|9489.4|9495.9|9485.9|14
1651585740000|2022-05-03 13:49:00|9496.1|9486.1|9499.4|9489.4|9499.4|9489.4|9495.4|9485.4|18
1651585750000|2022-05-03 13:49:10|9499.1|9489.1|9501.4|9491.4|9502.4|9492.4|9498.1|9488.1|13
1651585760000|2022-05-03 13:49:20|9501.6|9491.6|9501.9|9491.9|9502.6|9492.6|9501.4|9491.4|8
1651585770000|2022-05-03 13:49:30|9502.4|9492.4|9503.9|9493.9|9504.1|9494.1|9502.4|9492.4|21
1651585780000|2022-05-03 13:49:40|9503.6|9493.6|9500.1|9490.1|9503.6|9493.6|9500.1|9490.1|14
1651585790000|2022-05-03 13:49:50|9499.6|9489.6|9499.6|9489.6|9500.1|9490.1|9498.4|9488.4|16
1651585800000|2022-05-03 13:50:00|9499.1|9489.1|9501.1|9491.1|9501.4|9491.4|9497.6|9487.6|15
1651585810000|2022-05-03 13:50:10|9501.4|9491.4|9506.9|9496.9|9506.9|9496.9|9501.1|9491.1|17
1651585820000|2022-05-03 13:50:20|9506.6|9496.6|9507.4|9497.4|9512.1|9502.1|9506.6|9496.6|22
1651585830000|2022-05-03 13:50:30|9507.1|9497.1|9503.9|9493.9|9507.1|9497.1|9503.9|9493.9|16
1651585840000|2022-05-03 13:50:40|9503.4|9493.4|9501.4|9491.4|9503.6|9493.6|9501.4|9491.4|20
1651585850000|2022-05-03 13:50:50|9501.9|9491.9|9506.4|9496.4|9506.4|9496.4|9501.6|9491.6|12
1651585860000|2022-05-03 13:51:00|9506.1|9496.1|9504.9|9494.9|9506.1|9496.1|9504.1|9494.1|12
1651585870000|2022-05-03 13:51:10|9504.6|9494.6|9501.6|9491.6|9504.6|9494.6|9501.4|9491.4|9
1651585880000|2022-05-03 13:51:20|9501.4|9491.4|9502.6|9492.6|9505.1|9495.1|9501.4|9491.4|16
1651585890000|2022-05-03 13:51:30|9503.9|9493.9|9502.6|9492.6|9505.1|9495.1|9502.6|9492.6|9
1651585900000|2022-05-03 13:51:40|9505.1|9495.1|9506.6|9496.6|9506.6|9496.6|9504.4|9494.4|14
1651585910000|2022-05-03 13:51:50|9505.9|9495.9|9506.6|9496.6|9506.9|9496.9|9505.9|9495.9|12
1651585920000|2022-05-03 13:52:00|9506.4|9496.4|9507.1|9497.1|9512.1|9502.1|9506.4|9496.4|11
1651585930000|2022-05-03 13:52:10|9508.1|9498.1|9502.6|9492.6|9508.9|9498.9|9502.1|9492.1|17
1651585940000|2022-05-03 13:52:20|9502.1|9492.1|9499.4|9489.4|9504.4|9494.4|9499.4|9489.4|16
1651585950000|2022-05-03 13:52:30|9499.1|9489.1|9498.1|9488.1|9500.4|9490.4|9497.6|9487.6|17
1651585960000|2022-05-03 13:52:40|9498.4|9488.4|9498.9|9488.9|9500.4|9490.4|9498.4|9488.4|13
1651585970000|2022-05-03 13:52:50|9498.4|9488.4|9498.4|9488.4|9499.1|9489.1|9498.1|9488.1|12
1651585980000|2022-05-03 13:53:00|9497.6|9487.6|9496.9|9486.9|9497.9|9487.9|9496.9|9486.9|11
1651585990000|2022-05-03 13:53:10|9497.1|9487.1|9500.1|9490.1|9500.4|9490.4|9497.1|9487.1|8
1651586000000|2022-05-03 13:53:20|9499.9|9489.9|9500.9|9490.9|9500.9|9490.9|9499.4|9489.4|11
1651586010000|2022-05-03 13:53:30|9500.1|9490.1|9499.9|9489.9|9500.1|9490.1|9499.4|9489.4|4
1651586020000|2022-05-03 13:53:40|9500.1|9490.1|9504.1|9494.1|9504.9|9494.9|9500.1|9490.1|8
1651586030000|2022-05-03 13:53:50|9503.9|9493.9|9503.9|9493.9|9505.1|9495.1|9501.1|9491.1|13
1651586040000|2022-05-03 13:54:00|9502.9|9492.9|9501.1|9491.1|9503.1|9493.1|9501.1|9491.1|9
1651586050000|2022-05-03 13:54:10|9500.6|9490.6|9502.4|9492.4|9502.6|9492.6|9500.4|9490.4|11
1651586060000|2022-05-03 13:54:20|9501.4|9491.4|9503.1|9493.1|9504.1|9494.1|9501.4|9491.4|11
1651586070000|2022-05-03 13:54:30|9502.9|9492.9|9500.5|9490.5|9503.1|9493.1|9498.6|9488.6|12
1651586080000|2022-05-03 13:54:40|9500.9|9490.9|9503.4|9493.4|9504.4|9494.4|9500.9|9490.9|9
1651586090000|2022-05-03 13:54:50|9504.6|9494.6|9506.6|9496.6|9506.6|9496.6|9504.6|9494.6|3
1651586100000|2022-05-03 13:55:00|9506.1|9496.1|9509.4|9499.4|9509.4|9499.4|9505.1|9495.1|11
1651586110000|2022-05-03 13:55:10|9509.6|9499.6|9506.4|9496.4|9509.6|9499.6|9506.3|9496.3|16
1651586120000|2022-05-03 13:55:20|9506.6|9496.6|9508.1|9498.1|9508.1|9498.1|9506.6|9496.6|3
1651586130000|2022-05-03 13:55:30|9508.6|9498.6|9505.1|9495.1|9509.6|9499.6|9504.9|9494.9|16
1651586140000|2022-05-03 13:55:40|9504.4|9494.4|9504.6|9494.6|9505.6|9495.6|9503.9|9493.9|10
1651586150000|2022-05-03 13:55:50|9504.1|9494.1|9504.9|9494.9|9504.9|9494.9|9504.1|9494.1|2
1651586160000|2022-05-03 13:56:00|9505.1|9495.1|9509.4|9499.4|9509.4|9499.4|9505.1|9495.1|11
1651586170000|2022-05-03 13:56:10|9509.9|9499.9|9508.6|9498.6|9513.4|9503.4|9508.6|9498.6|14
1651586180000|2022-05-03 13:56:20|9509.1|9499.1|9514.6|9504.6|9514.6|9504.6|9509.1|9499.1|11
1651586190000|2022-05-03 13:56:30|9515.9|9505.9|9516.9|9506.9|9517.9|9507.9|9515.4|9505.4|20
1651586200000|2022-05-03 13:56:40|9516.6|9506.6|9515.6|9505.6|9520.1|9510.1|9515.6|9505.6|17
1651586210000|2022-05-03 13:56:50|9515.4|9505.4|9518.9|9508.9|9518.9|9508.9|9514.9|9504.9|11
1651586220000|2022-05-03 13:57:00|9519.4|9509.4|9517.9|9507.9|9520.6|9510.6|9517.9|9507.9|6
1651586230000|2022-05-03 13:57:10|9518.4|9508.4|9516.4|9506.4|9518.4|9508.4|9516.4|9506.4|8
1651586240000|2022-05-03 13:57:20|9516.9|9506.9|9516.1|9506.1|9516.9|9506.9|9516.1|9506.1|3
1651586250000|2022-05-03 13:57:30|9516.4|9506.4|9516.4|9506.4|9516.9|9506.9|9512.6|9502.6|11
1651586260000|2022-05-03 13:57:40|9516.6|9506.6|9515|9505|9516.9|9506.9|9512.9|9502.9|16
1651586270000|2022-05-03 13:57:50|9514.8|9504.8|9517|9507|9517.3|9507.3|9511.3|9501.3|18
1651586280000|2022-05-03 13:58:00|9517.3|9507.3|9518.3|9508.3|9518.6|9508.6|9515.5|9505.5|14
1651586290000|2022-05-03 13:58:10|9518.9|9508.9|9519.5|9509.5|9524.1|9509.6|9517.3|9504.1|10
1651586300000|2022-05-03 13:58:20|9519.3|9509.3|9517.6|9507.6|9520.3|9510.3|9516.1|9506.1|12
1651586310000|2022-05-03 13:58:30|9517.9|9507.9|9517.1|9507.1|9518.3|9508.3|9516.4|9506.4|7
1651586320000|2022-05-03 13:58:40|9516.9|9506.9|9518.3|9508.3|9518.3|9508.3|9514.9|9504.9|13
1651586330000|2022-05-03 13:58:50|9517.9|9507.9|9517.9|9507.9|9517.9|9507.9|9517|9507|8
1651586340000|2022-05-03 13:59:00|9517.6|9507.6|9522.5|9512.5|9523.6|9513.6|9517.6|9507.6|15
1651586350000|2022-05-03 13:59:10|9522.6|9512.6|9524.6|9514.6|9524.9|9514.9|9522.6|9512.6|14
1651586360000|2022-05-03 13:59:20|9525.1|9515.1|9524.4|9514.4|9525.4|9515.4|9524.4|9514.4|14
1651586370000|2022-05-03 13:59:30|9524.1|9514.1|9522.9|9512.9|9525.6|9515.6|9522.6|9512.6|10
1651586380000|2022-05-03 13:59:40|9522.5|9512.5|9522.6|9512.6|9522.6|9512.6|9521.6|9511.6|4
1651586390000|2022-05-03 13:59:50|9523.1|9513.1|9516.3|9506.3|9523.4|9513.1|9516.3|9503.4|14
1651586400000|2022-05-03 14:00:00|9516.5|9506.5|9519.6|9509.6|9519.6|9509.6|9516.5|9506.5|5
1651586410000|2022-05-03 14:00:10|9523.4|9503.4|9518.4|9508.4|9523.4|9508.6|9517.8|9503.3|15
1651586420000|2022-05-03 14:00:20|9518.1|9508.1|9518.1|9508.1|9518.1|9508.1|9517.9|9507.9|3
1651586430000|2022-05-03 14:00:30|9517.9|9507.9|9518.4|9508.4|9518.4|9508.4|9517.9|9507.9|2
1651586440000|2022-05-03 14:00:40|9518.6|9508.6|9519.4|9509.4|9522.1|9512.1|9518.6|9508.6|16
1651586450000|2022-05-03 14:00:50|9519.6|9509.6|9518.4|9508.4|9520.4|9510.4|9518.1|9508.1|12
1651586460000|2022-05-03 14:01:00|9518.1|9508.1|9519.6|9509.6|9521.4|9511.4|9518.1|9508.1|18
1651586470000|2022-05-03 14:01:10|9518.6|9508.6|9518.9|9508.9|9520.6|9510.6|9518.6|9508.6|11
1651586480000|2022-05-03 14:01:20|9518.6|9508.6|9518.9|9508.9|9518.9|9508.9|9518.1|9508.1|5
1651586490000|2022-05-03 14:01:30|9519.1|9509.1|9519.1|9509.1|9521.1|9511.1|9519.1|9509.1|11
1651586500000|2022-05-03 14:01:40|9518.9|9508.9|9518.4|9508.4|9518.9|9508.9|9518.4|9508.4|5
1651586510000|2022-05-03 14:01:50|9518.1|9508.1|9517.3|9507.3|9518.1|9508.1|9517.3|9507.3|2
1651586520000|2022-05-03 14:02:00|9517.1|9507.1|9518.6|9508.6|9518.6|9508.6|9517.1|9507.1|6
1651586530000|2022-05-03 14:02:10|9518.1|9508.1|9518.4|9508.4|9518.4|9508.4|9517.9|9507.9|10
1651586540000|2022-05-03 14:02:20|9518.9|9508.9|9521.4|9511.4|9521.4|9511.4|9518.9|9508.9|6
1651586560000|2022-05-03 14:02:40|9521.1|9511.1|9524.9|9514.9|9525.6|9515.6|9521.1|9511.1|10
1651586570000|2022-05-03 14:02:50|9524.6|9514.6|9525.9|9515.9|9525.9|9515.9|9524.4|9514.4|8
1651586580000|2022-05-03 14:03:00|9524.9|9514.9|9524.9|9514.9|9524.9|9514.9|9524.1|9514.1|4
1651586590000|2022-05-03 14:03:10|9524.1|9514.1|9519.6|9509.6|9524.1|9514.1|9519.6|9509.6|12
1651586600000|2022-05-03 14:03:20|9519.4|9509.4|9518.6|9508.6|9519.4|9509.4|9518.4|9508.4|10
1651586610000|2022-05-03 14:03:30|9518.4|9508.4|9520.1|9510.1|9520.9|9510.9|9518.4|9508.4|11
1651586620000|2022-05-03 14:03:40|9520.4|9510.4|9522.6|9512.6|9523.1|9513.1|9520.1|9510.1|10
1651586630000|2022-05-03 14:03:50|9522.4|9512.4|9522.4|9512.4|9522.6|9512.6|9522.1|9512.1|5
1651586640000|2022-05-03 14:04:00|9522.1|9512.1|9519.9|9509.9|9522.1|9512.1|9518.6|9508.6|9
1651586650000|2022-05-03 14:04:10|9519.3|9509.3|9521.4|9511.4|9521.4|9511.4|9519.3|9509.3|6
1651586660000|2022-05-03 14:04:20|9521.1|9511.1|9521.1|9511.1|9521.1|9511.1|9520.9|9510.9|3
1651586680000|2022-05-03 14:04:40|9521.4|9511.4|9520.9|9510.9|9521.9|9511.9|9520.9|9510.9|6
1651586690000|2022-05-03 14:04:50|9520.6|9510.6|9521.4|9511.4|9521.6|9511.6|9520.6|9510.6|6
1651586700000|2022-05-03 14:05:00|9521.1|9511.1|9519.6|9509.6|9521.1|9511.1|9519.6|9509.6|3
1651586710000|2022-05-03 14:05:10|9519.4|9509.4|9517.6|9507.6|9519.6|9509.6|9517.6|9507.6|7
1651586720000|2022-05-03 14:05:20|9517.4|9507.4|9509.6|9499.6|9517.4|9507.4|9509.6|9499.6|15
1651586730000|2022-05-03 14:05:30|9510.9|9500.9|9516.6|9506.6|9516.9|9506.9|9510.1|9500.1|16
1651586740000|2022-05-03 14:05:40|9516.1|9506.1|9515.4|9505.4|9516.9|9506.9|9514.1|9504.1|16
1651586750000|2022-05-03 14:05:50|9515.9|9505.9|9514.9|9504.9|9515.9|9505.9|9514.9|9504.9|11
1651586760000|2022-05-03 14:06:00|9515.6|9505.6|9515.1|9505.1|9516.1|9506.1|9514.6|9504.6|10
1651586770000|2022-05-03 14:06:10|9515.4|9505.4|9515.9|9505.9|9517.1|9507.1|9515.4|9505.4|8
1651586780000|2022-05-03 14:06:20|9516.1|9506.1|9518.6|9508.6|9518.6|9508.6|9515.4|9505.4|15
1651586790000|2022-05-03 14:06:30|9518.4|9508.4|9518.9|9508.9|9518.9|9508.9|9517.6|9507.6|11
1651586800000|2022-05-03 14:06:40|9518.6|9508.6|9516.6|9506.6|9518.6|9508.6|9516.1|9506.1|8
1651586810000|2022-05-03 14:06:50|9516.4|9506.4|9516.4|9506.4|9516.6|9506.6|9516.1|9506.1|5
1651586820000|2022-05-03 14:07:00|9516.6|9506.6|9515.9|9505.9|9516.6|9506.6|9515.9|9505.9|4
1651586830000|2022-05-03 14:07:10|9515.4|9505.4|9511.9|9501.9|9515.4|9505.4|9511.6|9501.6|10
1651586840000|2022-05-03 14:07:20|9511.4|9501.4|9508.9|9498.9|9511.4|9501.4|9508.9|9498.9|11
1651586850000|2022-05-03 14:07:30|9507.6|9497.6|9509.9|9499.9|9510.1|9500.1|9507.6|9497.6|11
1651586860000|2022-05-03 14:07:40|9509.6|9499.6|9511.9|9501.9|9512.1|9502.1|9509.6|9499.6|9
1651586870000|2022-05-03 14:07:50|9511.6|9501.6|9511.1|9501.1|9511.6|9501.6|9510.9|9500.9|6
1651586880000|2022-05-03 14:08:00|9511.4|9501.4|9511.4|9501.4|9511.6|9501.6|9511.4|9501.4|3
1651586890000|2022-05-03 14:08:10|9511.1|9501.1|9510.4|9500.4|9511.1|9501.1|9510.1|9500.1|3
1651586900000|2022-05-03 14:08:20|9510.6|9500.6|9510.6|9500.6|9510.6|9500.6|9510.6|9500.6|1
1651586910000|2022-05-03 14:08:30|9512.1|9502.1|9511.3|9501.3|9512.1|9502.1|9510.6|9500.6|7
1651586920000|2022-05-03 14:08:40|9512.4|9502.4|9513.1|9503.1|9513.9|9503.9|9511.9|9501.9|17
1651586930000|2022-05-03 14:08:50|9512.9|9502.9|9513.4|9503.4|9513.4|9503.4|9512.9|9502.9|5
1651586940000|2022-05-03 14:09:00|9513.6|9503.6|9516.9|9506.9|9516.9|9506.9|9513.6|9503.6|10
1651586950000|2022-05-03 14:09:10|9516.6|9506.6|9516.6|9506.6|9516.9|9506.9|9516.6|9506.6|7
1651586960000|2022-05-03 14:09:20|9517.9|9507.9|9515.4|9505.4|9517.9|9507.9|9515.4|9505.4|3
1651586970000|2022-05-03 14:09:30|9515.1|9505.1|9515.6|9505.6|9516.6|9506.6|9515.1|9505.1|7
1651586980000|2022-05-03 14:09:40|9515.4|9505.4|9513.9|9503.9|9515.9|9505.9|9513.9|9503.9|8
1651587000000|2022-05-03 14:10:00|9514.1|9504.1|9514.4|9504.4|9514.4|9504.4|9513.9|9503.9|6
1651587010000|2022-05-03 14:10:10|9514.1|9504.1|9511.1|9501.1|9514.1|9504.1|9511.1|9501.1|6
1651587020000|2022-05-03 14:10:20|9510.6|9500.6|9510.6|9500.6|9510.6|9500.6|9510.6|9500.6|1
1651587030000|2022-05-03 14:10:30|9510.1|9500.1|9516.1|9506.1|9516.1|9506.1|9510.1|9500.1|13
1651587040000|2022-05-03 14:10:40|9516.4|9506.4|9515.1|9505.1|9516.6|9506.6|9515.1|9505.1|6
1651587050000|2022-05-03 14:10:50|9516.1|9506.1|9513.6|9503.6|9516.4|9506.4|9512.6|9502.6|8
1651587060000|2022-05-03 14:11:00|9513.9|9503.9|9513.4|9503.4|9513.9|9503.9|9512.6|9502.6|12
1651587070000|2022-05-03 14:11:10|9513.1|9503.1|9513.1|9503.1|9513.4|9503.4|9513.1|9503.1|9
1651587080000|2022-05-03 14:11:20|9513.4|9503.4|9513.4|9503.4|9513.6|9503.6|9513.4|9503.4|3
1651587090000|2022-05-03 14:11:30|9513.6|9503.6|9518.9|9508.9|9518.9|9508.9|9513.4|9503.4|15
1651587100000|2022-05-03 14:11:40|9519.1|9509.1|9519.9|9509.9|9521.6|9511.6|9518.6|9508.6|12
1651587110000|2022-05-03 14:11:50|9519.6|9509.6|9519.6|9509.6|9519.9|9509.9|9519.4|9509.4|5
1651587120000|2022-05-03 14:12:00|9519.9|9509.9|9520.1|9510.1|9520.1|9510.1|9519.4|9509.4|7
1651587130000|2022-05-03 14:12:10|9519.9|9509.9|9517.4|9507.4|9519.9|9509.9|9517.1|9507.1|10
1651587140000|2022-05-03 14:12:20|9517.6|9507.6|9514.1|9504.1|9517.6|9507.6|9514.1|9504.1|8
1651587150000|2022-05-03 14:12:30|9513.9|9503.9|9513.4|9503.4|9513.9|9503.9|9512.9|9502.9|8
1651587160000|2022-05-03 14:12:40|9513.1|9503.1|9512.9|9502.9|9513.6|9503.6|9512.9|9502.9|7
1651587170000|2022-05-03 14:12:50|9513.1|9503.1|9512.6|9502.6|9513.1|9503.1|9512.6|9502.6|3
1651587180000|2022-05-03 14:13:00|9512.9|9502.9|9518.4|9508.4|9519.1|9509.1|9512.6|9502.6|17
1651587190000|2022-05-03 14:13:10|9518.6|9508.6|9518.6|9508.6|9519.4|9509.4|9518.4|9508.4|6
1651587200000|2022-05-03 14:13:20|9518.4|9508.4|9518.4|9508.4|9518.4|9508.4|9517.6|9507.6|5
1651587210000|2022-05-03 14:13:30|9519.4|9509.4|9525.6|9515.6|9525.6|9515.6|9519.1|9509.1|10
1651587220000|2022-05-03 14:13:40|9525.4|9515.4|9526.1|9516.1|9526.1|9516.1|9523.9|9513.9|14
1651587230000|2022-05-03 14:13:50|9525.9|9515.9|9526.9|9516.9|9526.9|9516.9|9525.9|9515.9|7
1651587240000|2022-05-03 14:14:00|9525.6|9515.6|9526.1|9516.1|9526.1|9516.1|9521.9|9511.9|11
1651587250000|2022-05-03 14:14:10|9525.9|9515.9|9524.4|9514.4|9525.9|9515.9|9523.1|9513.1|13
1651587260000|2022-05-03 14:14:20|9524.6|9514.6|9524.6|9514.6|9524.6|9514.6|9524.6|9514.6|1
1651587270000|2022-05-03 14:14:30|9525.4|9515.4|9525.6|9515.6|9526.4|9516.4|9525.4|9515.4|15
1651587280000|2022-05-03 14:14:40|9525.9|9515.9|9526.4|9516.4|9526.4|9516.4|9525.6|9515.6|6
1651587290000|2022-05-03 14:14:50|9526.9|9516.9|9532.6|9522.6|9533.1|9523.1|9526.9|9516.9|16
1651587300000|2022-05-03 14:15:00|9532.4|9522.4|9531.1|9521.1|9533.1|9523.1|9530.6|9520.6|19
1651587310000|2022-05-03 14:15:10|9531.4|9521.4|9533.6|9523.6|9533.6|9523.6|9531.4|9521.4|9
1651587320000|2022-05-03 14:15:20|9533.4|9523.4|9538.6|9528.6|9538.6|9528.6|9533.4|9523.4|20
1651587330000|2022-05-03 14:15:30|9538.9|9528.9|9536.9|9526.9|9540.9|9530.9|9536.9|9526.9|13
1651587340000|2022-05-03 14:15:40|9537.1|9527.1|9533.9|9523.9|9537.1|9527.1|9532.9|9522.9|10
1651587350000|2022-05-03 14:15:50|9532.9|9522.9|9532.1|9522.1|9533.1|9523.1|9531.6|9521.6|10
1651587360000|2022-05-03 14:16:00|9535.1|9525.1|9533.6|9523.6|9537.9|9527.9|9533.6|9523.6|16
1651587370000|2022-05-03 14:16:10|9533.4|9523.4|9533.9|9523.9|9534.6|9524.6|9532.1|9522.1|11
1651587380000|2022-05-03 14:16:20|9534.9|9524.9|9534.1|9524.1|9535.9|9525.9|9534.1|9524.1|6
1651587390000|2022-05-03 14:16:30|9534.4|9524.4|9534.6|9524.6|9534.6|9524.6|9534.1|9524.1|6
1651587400000|2022-05-03 14:16:40|9534.4|9524.4|9534.1|9524.1|9534.4|9524.4|9534.1|9524.1|2
1651587410000|2022-05-03 14:16:50|9533.9|9523.9|9532.1|9522.1|9533.9|9523.9|9532.1|9522.1|12
1651587420000|2022-05-03 14:17:00|9532.4|9522.4|9533.9|9523.9|9534.1|9524.1|9532.4|9522.4|10
1651587430000|2022-05-03 14:17:10|9533.6|9523.6|9529.9|9519.9|9533.9|9523.9|9529.9|9519.9|9
1651587440000|2022-05-03 14:17:20|9529.4|9519.4|9531.6|9521.6|9531.9|9521.9|9528.9|9518.9|7
1651587450000|2022-05-03 14:17:30|9531.4|9521.4|9528.4|9518.4|9531.4|9521.4|9528.4|9518.4|9
1651587460000|2022-05-03 14:17:40|9528.1|9518.1|9527.6|9517.6|9528.4|9518.4|9527.6|9517.6|8
1651587470000|2022-05-03 14:17:50|9526.9|9516.9|9526.9|9516.9|9526.9|9516.9|9526.4|9516.4|5
1651587480000|2022-05-03 14:18:00|9528.6|9518.6|9528.4|9518.4|9528.9|9518.9|9527.4|9517.4|9
1651587490000|2022-05-03 14:18:10|9528.1|9518.1|9526.4|9516.4|9528.1|9518.1|9526.4|9516.4|6
1651587500000|2022-05-03 14:18:20|9525.9|9515.9|9525.4|9515.4|9526.1|9516.1|9525.4|9515.4|6
1651587510000|2022-05-03 14:18:30|9525.1|9515.1|9524.6|9514.6|9525.1|9515.1|9523.9|9513.9|5
1651587520000|2022-05-03 14:18:40|9524.4|9514.4|9522.9|9512.9|9524.4|9514.4|9522.9|9512.9|4
1651587530000|2022-05-03 14:18:50|9523.1|9513.1|9519.6|9509.6|9523.1|9513.1|9519.1|9509.1|14
1651587540000|2022-05-03 14:19:00|9520.1|9510.1|9523.6|9513.6|9524.4|9514.4|9520.1|9510.1|11
1651587550000|2022-05-03 14:19:10|9523.9|9513.9|9523.1|9513.1|9524.6|9514.6|9523.1|9513.1|6
1651587560000|2022-05-03 14:19:20|9522.9|9512.9|9523.1|9513.1|9523.4|9513.4|9522.9|9512.9|4
1651587570000|2022-05-03 14:19:30|9523.4|9513.4|9523.6|9513.6|9523.6|9513.6|9523.4|9513.4|2
1651587580000|2022-05-03 14:19:40|9524.1|9514.1|9524.4|9514.4|9524.4|9514.4|9524.1|9514.1|2
1651587590000|2022-05-03 14:19:50|9526.1|9516.1|9527.4|9517.4|9528.6|9518.6|9526.1|9516.1|11
1651587600000|2022-05-03 14:20:00|9527.1|9517.1|9526.6|9516.6|9527.1|9517.1|9525.6|9515.6|13
1651587610000|2022-05-03 14:20:10|9526.9|9516.9|9527.9|9517.9|9528.4|9518.4|9526.9|9516.9|5
1651587620000|2022-05-03 14:20:20|9524.1|9514.1|9522.1|9512.1|9524.1|9514.1|9522.1|9512.1|9
1651587630000|2022-05-03 14:20:30|9521.6|9511.6|9522.4|9512.4|9522.4|9512.4|9519.9|9509.9|9
1651587640000|2022-05-03 14:20:40|9522.9|9512.9|9525.9|9515.9|9527.9|9517.9|9522.9|9512.9|18
1651587650000|2022-05-03 14:20:50|9526.4|9516.4|9527.9|9517.9|9527.9|9517.9|9526.4|9516.4|9
1651587660000|2022-05-03 14:21:00|9528.1|9518.1|9527.9|9517.9|9528.1|9518.1|9527.6|9517.6|6
1651587670000|2022-05-03 14:21:10|9529.5|9519.5|9530.6|9520.6|9530.9|9520.9|9529.5|9519.5|9
1651587680000|2022-05-03 14:21:20|9527.9|9517.9|9530.6|9520.6|9531.9|9521.9|9527.9|9517.9|19
1651587690000|2022-05-03 14:21:30|9530.9|9520.9|9528.1|9518.1|9530.9|9520.9|9527.6|9517.6|8
1651587700000|2022-05-03 14:21:40|9527.4|9517.4|9525.9|9515.9|9527.4|9517.4|9525.1|9515.1|13
1651587710000|2022-05-03 14:21:50|9526.1|9516.1|9526.6|9516.6|9527.9|9517.9|9526.1|9516.1|7
1651587720000|2022-05-03 14:22:00|9527.4|9517.4|9524.9|9514.9|9527.4|9517.4|9524.1|9514.1|18
1651587730000|2022-05-03 14:22:10|9524.6|9514.6|9527.1|9517.1|9527.1|9517.1|9524.1|9514.1|15
1651587740000|2022-05-03 14:22:20|9527.4|9517.4|9526.6|9516.6|9528.1|9518.1|9525.4|9515.4|9
1651587750000|2022-05-03 14:22:30|9527.1|9517.1|9526.6|9516.6|9527.9|9517.9|9526.6|9516.6|8
1651587760000|2022-05-03 14:22:40|9526.4|9516.4|9524.6|9514.6|9526.4|9516.4|9524.6|9514.6|10
1651587770000|2022-05-03 14:22:50|9525.1|9515.1|9526.6|9516.6|9527.4|9517.4|9525.1|9515.1|10
1651587780000|2022-05-03 14:23:00|9526.4|9516.4|9528.4|9518.4|9528.4|9518.4|9524.9|9514.9|12
1651587790000|2022-05-03 14:23:10|9528.6|9518.6|9528.6|9518.6|9528.6|9518.6|9528.4|9518.4|3
1651587800000|2022-05-03 14:23:20|9528.9|9518.9|9524.9|9514.9|9528.9|9518.9|9524.9|9514.9|10
1651587810000|2022-05-03 14:23:30|9525.1|9515.1|9525.4|9515.4|9526.9|9516.9|9524.4|9514.4|12
1651587820000|2022-05-03 14:23:40|9525.6|9515.6|9525.6|9515.6|9525.6|9515.6|9525.4|9515.4|3
1651587830000|2022-05-03 14:23:50|9525.9|9515.9|9525.6|9515.6|9526.1|9516.1|9525.4|9515.4|7
1651587840000|2022-05-03 14:24:00|9525.4|9515.4|9524.6|9514.6|9525.9|9515.9|9524.4|9514.4|16
1651587850000|2022-05-03 14:24:10|9525.4|9515.4|9523.9|9513.9|9525.6|9515.6|9523.1|9513.1|8
1651587860000|2022-05-03 14:24:20|9524.1|9514.1|9524.1|9514.1|9524.1|9514.1|9523.4|9513.4|4
1651587870000|2022-05-03 14:24:30|9523.4|9513.4|9524.1|9514.1|9524.1|9514.1|9522.6|9512.6|5
1651587880000|2022-05-03 14:24:40|9524.4|9514.4|9524.6|9514.6|9525.9|9515.9|9524.1|9514.1|13
1651587890000|2022-05-03 14:24:50|9525.5|9515.5|9525.6|9515.6|9525.6|9515.6|9524.6|9514.6|3
1651587900000|2022-05-03 14:25:00|9526.1|9516.1|9529.4|9519.4|9531.6|9521.6|9526.1|9516.1|18
1651587910000|2022-05-03 14:25:10|9528.1|9518.1|9528.9|9518.9|9528.9|9518.9|9527.4|9517.4|18
1651587920000|2022-05-03 14:25:20|9529.4|9519.4|9532.9|9522.9|9532.9|9522.9|9529.1|9519.1|15
1651587930000|2022-05-03 14:25:30|9533.1|9523.1|9533.4|9523.4|9533.4|9523.4|9531.9|9521.9|9
1651587940000|2022-05-03 14:25:40|9533.1|9523.1|9538.9|9528.9|9538.9|9528.9|9532.9|9522.9|18
1651587950000|2022-05-03 14:25:50|9539.1|9529.1|9538.6|9528.6|9539.6|9529.6|9537.1|9527.1|14
1651587960000|2022-05-03 14:26:00|9538.9|9528.9|9543.6|9533.6|9543.6|9533.6|9538.4|9528.4|12
1651587970000|2022-05-03 14:26:10|9543.9|9533.9|9546.8|9536.8|9546.9|9536.9|9543.9|9533.9|18
1651587980000|2022-05-03 14:26:20|9546.5|9536.5|9543.6|9533.6|9546.5|9536.5|9543.4|9533.4|16
1651587990000|2022-05-03 14:26:30|9543.4|9533.4|9543.1|9533.1|9543.9|9533.9|9543.1|9533.1|5
1651588000000|2022-05-03 14:26:40|9542.1|9532.1|9535.1|9525.1|9542.1|9532.1|9534.9|9524.9|10
1651588010000|2022-05-03 14:26:50|9535.9|9525.9|9534.6|9524.6|9539.9|9528.6|9534.3|9519.9|15
1651588020000|2022-05-03 14:27:00|9535.1|9525.1|9535|9525|9536.3|9526.3|9533.4|9523.4|20
1651588030000|2022-05-03 14:27:10|9535.8|9525.8|9534.8|9524.8|9535.8|9525.8|9534.5|9524.5|5
1651588040000|2022-05-03 14:27:20|9534.9|9524.9|9540.5|9530.5|9540.5|9530.5|9534.9|9524.9|9
1651588050000|2022-05-03 14:27:30|9540.8|9530.8|9541.1|9531.1|9542.4|9532.4|9540.8|9530.8|8
1651588060000|2022-05-03 14:27:40|9540.6|9530.6|9538.1|9528.1|9540.6|9530.6|9538.1|9528.1|9
1651588070000|2022-05-03 14:27:50|9537.5|9527.5|9535.3|9525.3|9538.1|9528.1|9534.9|9524.9|10
1651588080000|2022-05-03 14:28:00|9535.5|9525.5|9535.8|9525.8|9538.8|9528.8|9535.5|9525.5|16
1651588090000|2022-05-03 14:28:10|9536|9526|9536.9|9526.9|9537|9527|9535.3|9525.3|12
1651588100000|2022-05-03 14:28:20|9537|9527|9539.3|9529.3|9539.9|9529.9|9537|9527|15
1651588110000|2022-05-03 14:28:30|9539.5|9529.5|9535.9|9525.9|9539.5|9529.5|9535.9|9525.9|10
1651588120000|2022-05-03 14:28:40|9536.6|9526.6|9535.1|9525.1|9536.6|9526.6|9534.8|9524.8|11
1651588130000|2022-05-03 14:28:50|9534.6|9524.6|9533.4|9523.4|9535.1|9525.1|9533.1|9523.1|11
1651588140000|2022-05-03 14:29:00|9533.6|9523.6|9532.6|9522.6|9534.1|9524.1|9532.6|9522.6|7
1651588150000|2022-05-03 14:29:10|9533.1|9523.1|9533.1|9523.1|9533.1|9523.1|9532.6|9522.6|3
1651588160000|2022-05-03 14:29:20|9533.9|9523.9|9532.9|9522.9|9535.4|9525.4|9532.9|9522.9|12
1651588170000|2022-05-03 14:29:30|9533.1|9523.1|9530.6|9520.6|9533.1|9523.1|9530.4|9520.4|6
1651588180000|2022-05-03 14:29:40|9530.9|9520.9|9535.4|9525.4|9535.4|9525.4|9530.4|9520.4|11
1651588190000|2022-05-03 14:29:50|9535.1|9525.1|9536.1|9526.1|9536.1|9526.1|9534.9|9524.9|12
1651588200000|2022-05-03 14:30:00|9535.9|9525.9|9535.1|9525.1|9536.6|9526.6|9533.1|9523.1|15
1651588210000|2022-05-03 14:30:10|9534.6|9524.6|9535.1|9525.1|9535.1|9525.1|9534.6|9524.6|4
1651588220000|2022-05-03 14:30:20|9534.9|9524.9|9539.9|9529.9|9540.3|9530.3|9534.9|9524.9|8
1651588230000|2022-05-03 14:30:30|9539.6|9529.6|9539.9|9529.9|9539.9|9529.9|9537.9|9527.9|9
1651588240000|2022-05-03 14:30:40|9540.1|9530.1|9539.6|9529.6|9540.6|9530.6|9539.1|9529.1|7
1651588250000|2022-05-03 14:30:50|9539.4|9529.4|9539.1|9529.1|9539.4|9529.4|9536.1|9526.1|15
1651588260000|2022-05-03 14:31:00|9538.6|9528.6|9535.6|9525.6|9538.6|9528.6|9535.4|9525.4|12
1651588270000|2022-05-03 14:31:10|9535.4|9525.4|9533.9|9523.9|9535.4|9525.4|9533.6|9523.6|16
1651588280000|2022-05-03 14:31:20|9533.6|9523.6|9533.6|9523.6|9533.6|9523.6|9533.1|9523.1|8
1651588290000|2022-05-03 14:31:30|9533.1|9523.1|9534.1|9524.1|9534.1|9524.1|9532.6|9522.6|4
1651588300000|2022-05-03 14:31:40|9533.9|9523.9|9533.4|9523.4|9533.9|9523.9|9531.9|9521.9|10
1651588310000|2022-05-03 14:31:50|9533.1|9523.1|9534.6|9524.6|9534.6|9524.6|9532.9|9522.9|3
1651588320000|2022-05-03 14:32:00|9535.9|9525.9|9535.6|9525.6|9537.9|9527.9|9535.6|9525.6|18
1651588330000|2022-05-03 14:32:10|9536.1|9526.1|9535.6|9525.6|9537.4|9527.4|9534.9|9524.9|14
1651588340000|2022-05-03 14:32:20|9535.9|9525.9|9534.4|9524.4|9536.9|9526.9|9534.4|9524.4|12
1651588350000|2022-05-03 14:32:30|9534.1|9524.1|9534.4|9524.4|9534.4|9524.4|9534.1|9524.1|2
1651588360000|2022-05-03 14:32:40|9534.1|9524.1|9534.9|9524.9|9534.9|9524.9|9534.1|9524.1|2
1651588370000|2022-05-03 14:32:50|9537.1|9527.1|9540.6|9530.6|9540.6|9530.6|9537.1|9527.1|13
1651588380000|2022-05-03 14:33:00|9540.4|9530.4|9538.4|9528.4|9540.6|9530.6|9538.4|9528.4|16
1651588390000|2022-05-03 14:33:10|9537.9|9527.9|9535.6|9525.6|9537.9|9527.9|9535.1|9525.1|16
1651588400000|2022-05-03 14:33:20|9537.6|9527.6|9536.6|9526.6|9537.6|9527.6|9535.9|9525.9|13
1651588410000|2022-05-03 14:33:30|9536.4|9526.4|9534.4|9524.4|9536.4|9526.4|9534.4|9524.4|8
1651588420000|2022-05-03 14:33:40|9534.6|9524.6|9538.9|9528.9|9539.9|9529.9|9534.6|9524.6|12
1651588430000|2022-05-03 14:33:50|9538.6|9528.6|9532.9|9522.9|9538.6|9528.6|9532.4|9522.4|9
1651588440000|2022-05-03 14:34:00|9533.4|9523.4|9538.9|9528.9|9538.9|9528.9|9533.4|9523.4|17
1651588450000|2022-05-03 14:34:10|9539.1|9529.1|9537.4|9527.4|9539.1|9529.1|9537.1|9527.1|5
1651588460000|2022-05-03 14:34:20|9537.6|9527.6|9537.9|9527.9|9537.9|9527.9|9537.6|9527.6|2
1651588470000|2022-05-03 14:34:30|9537.6|9527.6|9535.4|9525.4|9537.6|9527.6|9535.4|9525.4|8
1651588480000|2022-05-03 14:34:40|9535.1|9525.1|9533.1|9523.1|9535.1|9525.1|9532.9|9522.9|9
1651588490000|2022-05-03 14:34:50|9532.9|9522.9|9531.6|9521.6|9532.9|9522.9|9531.6|9521.6|3
1651588500000|2022-05-03 14:35:00|9532.9|9522.9|9534.9|9524.9|9535.1|9525.1|9532.9|9522.9|11
1651588510000|2022-05-03 14:35:10|9534.6|9524.6|9534.6|9524.6|9534.6|9524.6|9533.9|9523.9|5
1651588520000|2022-05-03 14:35:20|9534.9|9524.9|9533.1|9523.1|9534.9|9524.9|9533.1|9523.1|10
1651588530000|2022-05-03 14:35:30|9532.9|9522.9|9531.9|9521.9|9532.9|9522.9|9531.9|9521.9|5
1651588540000|2022-05-03 14:35:40|9531.6|9521.6|9526.1|9516.1|9531.6|9521.6|9526.1|9516.1|9
1651588550000|2022-05-03 14:35:50|9525.9|9515.9|9529.4|9519.4|9529.4|9519.4|9525.6|9515.6|6
1651588560000|2022-05-03 14:36:00|9529.6|9519.6|9529.4|9519.4|9529.9|9519.9|9527.1|9517.1|17
1651588570000|2022-05-03 14:36:10|9529.6|9519.6|9528.6|9518.6|9530.9|9520.9|9528.4|9518.4|10
1651588580000|2022-05-03 14:36:20|9528.4|9518.4|9527.9|9517.9|9528.4|9518.4|9526.9|9516.9|9
1651588590000|2022-05-03 14:36:30|9527.6|9517.6|9525.6|9515.6|9527.6|9517.6|9523.6|9513.6|10
1651588600000|2022-05-03 14:36:40|9525.4|9515.4|9526.1|9516.1|9526.4|9516.4|9525.4|9515.4|12
1651588610000|2022-05-03 14:36:50|9525.9|9515.9|9524.9|9514.9|9525.9|9515.9|9524.9|9514.9|6
1651588620000|2022-05-03 14:37:00|9525.4|9515.4|9523.6|9513.6|9525.4|9515.4|9523.1|9513.1|11
1651588630000|2022-05-03 14:37:10|9523.4|9513.4|9516.6|9506.6|9523.4|9513.4|9515.6|9505.6|16
1651588640000|2022-05-03 14:37:20|9516.1|9506.1|9514.6|9504.6|9516.1|9506.1|9513.6|9503.6|12
1651588650000|2022-05-03 14:37:30|9513.1|9503.1|9512.9|9502.9|9513.1|9503.1|9512.6|9502.6|4
1651588660000|2022-05-03 14:37:40|9513.1|9503.1|9518.1|9508.1|9518.4|9508.4|9513.1|9503.1|5
1651588670000|2022-05-03 14:37:50|9517.9|9507.9|9517.1|9507.1|9519.9|9509.9|9517.1|9507.1|18
1651588680000|2022-05-03 14:38:00|9517.4|9507.4|9513.9|9503.9|9517.4|9507.4|9513.9|9503.9|17
1651588690000|2022-05-03 14:38:10|9513.1|9503.1|9513.9|9503.9|9515.1|9505.1|9512.9|9502.9|17
1651588700000|2022-05-03 14:38:20|9513.4|9503.4|9511.1|9501.1|9513.9|9503.9|9510.1|9500.1|18
1651588710000|2022-05-03 14:38:30|9510.6|9500.6|9507.1|9497.1|9510.6|9500.6|9506.9|9496.9|14
1651588720000|2022-05-03 14:38:40|9506.9|9496.9|9505.4|9495.4|9507.4|9497.4|9505.4|9495.4|13
1651588730000|2022-05-03 14:38:50|9505.1|9495.1|9508.1|9498.1|9508.1|9498.1|9504.9|9494.9|9
1651588740000|2022-05-03 14:39:00|9510.1|9500.1|9510.4|9500.4|9511.1|9501.1|9508.1|9498.1|16
1651588750000|2022-05-03 14:39:10|9509.9|9499.9|9510.1|9500.1|9510.4|9500.4|9508.1|9498.1|10
1651588760000|2022-05-03 14:39:20|9510.4|9500.4|9508.9|9498.9|9510.4|9500.4|9508.6|9498.6|5
1651588770000|2022-05-03 14:39:30|9508.6|9498.6|9510.5|9500.5|9510.5|9500.5|9507.9|9497.9|15
1651588780000|2022-05-03 14:39:40|9510.1|9500.1|9510.6|9500.6|9510.9|9500.9|9509.6|9499.6|9
1651588790000|2022-05-03 14:39:50|9510.4|9500.4|9509.4|9499.4|9510.4|9500.4|9508.6|9498.6|12
1651588800000|2022-05-03 14:40:00|9509.6|9499.6|9511.1|9501.1|9511.4|9501.4|9509.6|9499.6|14
1651588810000|2022-05-03 14:40:10|9510.9|9500.9|9513.4|9503.4|9513.4|9503.4|9510.9|9500.9|4
1651588820000|2022-05-03 14:40:20|9513.1|9503.1|9511.9|9501.9|9513.1|9503.1|9511.9|9501.9|12
1651588830000|2022-05-03 14:40:30|9511.6|9501.6|9511.1|9501.1|9511.6|9501.6|9511.1|9501.1|5
1651588840000|2022-05-03 14:40:40|9509.9|9499.9|9511.4|9501.4|9512.9|9502.9|9509.4|9499.4|13
1651588850000|2022-05-03 14:40:50|9511.1|9501.1|9506.4|9496.4|9511.1|9501.1|9505.9|9495.9|11
1651588860000|2022-05-03 14:41:00|9506.6|9496.6|9507.6|9497.6|9508.4|9498.4|9506.6|9496.6|6
1651588870000|2022-05-03 14:41:10|9507.4|9497.4|9506.1|9496.1|9507.6|9497.6|9505.9|9495.9|11
1651588880000|2022-05-03 14:41:20|9506.4|9496.4|9506.1|9496.1|9507.1|9497.1|9505.9|9495.9|19
1651588890000|2022-05-03 14:41:30|9506.4|9496.4|9506.4|9496.4|9506.4|9496.4|9506.1|9496.1|5
1651588900000|2022-05-03 14:41:40|9506.1|9496.1|9506.1|9496.1|9506.4|9496.4|9505.9|9495.9|5
1651588910000|2022-05-03 14:41:50|9505.9|9495.9|9505.9|9495.9|9505.9|9495.9|9505.9|9495.9|1
1651588920000|2022-05-03 14:42:00|9506.4|9496.4|9508.4|9498.4|9508.4|9498.4|9506.4|9496.4|4
1651588930000|2022-05-03 14:42:10|9508.6|9498.6|9507.9|9497.9|9508.6|9498.6|9507.6|9497.6|6
1651588940000|2022-05-03 14:42:20|9507.6|9497.6|9505.9|9495.9|9507.9|9497.9|9505.1|9495.1|11
1651588950000|2022-05-03 14:42:30|9505.1|9495.1|9505.1|9495.1|9505.9|9495.9|9504.9|9494.9|5
1651588960000|2022-05-03 14:42:40|9504.6|9494.6|9505.1|9495.1|9505.1|9495.1|9503.9|9493.9|8
1651588970000|2022-05-03 14:42:50|9504.9|9494.9|9507.6|9497.6|9508.4|9498.4|9504.9|9494.9|13
1651588980000|2022-05-03 14:43:00|9507.9|9497.9|9512.6|9502.6|9512.6|9502.6|9507.6|9497.6|15
1651588990000|2022-05-03 14:43:10|9512.9|9502.9|9507.9|9497.9|9512.9|9502.9|9507.9|9497.9|9
1651589000000|2022-05-03 14:43:20|9507.4|9497.4|9507.9|9497.9|9508.1|9498.1|9507.4|9497.4|7
1651589010000|2022-05-03 14:43:30|9507.6|9497.6|9504.9|9494.9|9507.6|9497.6|9504.9|9494.9|5
1651589020000|2022-05-03 14:43:40|9505.4|9495.4|9507.4|9497.4|9507.9|9497.9|9505.4|9495.4|14
1651589030000|2022-05-03 14:43:50|9507.6|9497.6|9509.9|9499.9|9509.9|9499.9|9506.6|9496.6|15
1651589040000|2022-05-03 14:44:00|9509.4|9499.4|9508.1|9498.1|9509.9|9499.9|9508.1|9498.1|11
1651589050000|2022-05-03 14:44:10|9508.4|9498.4|9508.4|9498.4|9508.6|9498.6|9507.9|9497.9|7
1651589060000|2022-05-03 14:44:20|9508.6|9498.6|9515.9|9505.9|9515.9|9505.9|9508.6|9498.6|8
1651589070000|2022-05-03 14:44:30|9515.6|9505.6|9514.9|9504.9|9516.1|9506.1|9513.9|9503.9|17
1651589080000|2022-05-03 14:44:40|9515.9|9505.9|9515.1|9505.1|9516.4|9506.4|9515.1|9505.1|12
1651589090000|2022-05-03 14:44:50|9514.1|9504.1|9512.9|9502.9|9514.1|9504.1|9512.1|9502.1|15
1651589100000|2022-05-03 14:45:00|9512.6|9502.6|9513.9|9503.9|9514.6|9504.6|9511.6|9501.6|10
1651589110000|2022-05-03 14:45:10|9514.4|9504.4|9514.1|9504.1|9515.1|9505.1|9514.1|9504.1|12
1651589120000|2022-05-03 14:45:20|9514.4|9504.4|9516.6|9506.6|9517.4|9507.4|9514.1|9504.1|7
1651589130000|2022-05-03 14:45:30|9517.4|9507.4|9517.6|9507.6|9518.1|9508.1|9517.4|9507.4|10
1651589140000|2022-05-03 14:45:40|9517.9|9507.9|9518.9|9508.9|9520.1|9510.1|9517.9|9507.9|14
1651589150000|2022-05-03 14:45:50|9519.1|9509.1|9521.1|9511.1|9521.1|9511.1|9519.1|9509.1|13
1651589160000|2022-05-03 14:46:00|9522.4|9512.4|9520.9|9510.9|9522.6|9512.6|9520.6|9510.6|16
1651589170000|2022-05-03 14:46:10|9520.4|9510.4|9519.6|9509.6|9521.1|9511.1|9519.6|9509.6|15
1651589180000|2022-05-03 14:46:20|9518.9|9508.9|9516.1|9506.1|9518.9|9508.9|9515.9|9505.9|12
1651589190000|2022-05-03 14:46:30|9516.4|9506.4|9514.4|9504.4|9516.4|9506.4|9514.4|9504.4|9
1651589200000|2022-05-03 14:46:40|9514.1|9504.1|9511.4|9501.4|9514.4|9504.4|9511.1|9501.1|10
1651589210000|2022-05-03 14:46:50|9511.1|9501.1|9514.8|9504.8|9514.8|9504.8|9511.1|9501.1|15
1651589220000|2022-05-03 14:47:00|9515.9|9505.9|9516.4|9506.4|9516.4|9506.4|9513.9|9503.9|13
1651589230000|2022-05-03 14:47:10|9516.6|9506.6|9516.6|9506.6|9516.6|9506.6|9515.6|9505.6|14
1651589240000|2022-05-03 14:47:20|9516.1|9506.1|9517.1|9507.1|9517.4|9507.4|9515.6|9505.6|13
1651589250000|2022-05-03 14:47:30|9516.9|9506.9|9518.1|9508.1|9518.1|9508.1|9516.9|9506.9|4
1651589260000|2022-05-03 14:47:40|9517.4|9507.4|9515.1|9505.1|9517.4|9507.4|9515.1|9505.1|4
1651589270000|2022-05-03 14:47:50|9514.9|9504.9|9508.5|9498.5|9515.4|9505.4|9508.4|9498.4|10
1651589280000|2022-05-03 14:48:00|9508.9|9498.9|9507.1|9497.1|9509.1|9499.1|9506.6|9496.6|15
1651589290000|2022-05-03 14:48:10|9506.6|9496.6|9504.4|9494.4|9506.6|9496.6|9502.4|9492.4|10
1651589300000|2022-05-03 14:48:20|9505.1|9495.1|9501.6|9491.6|9505.1|9495.1|9501.6|9491.6|6
1651589310000|2022-05-03 14:48:30|9500.6|9490.6|9496.4|9486.4|9500.6|9490.6|9495.9|9485.9|14
1651589320000|2022-05-03 14:48:40|9496.6|9486.6|9496.4|9486.4|9498.4|9488.4|9496.4|9486.4|19
1651589330000|2022-05-03 14:48:50|9496.1|9486.1|9496.6|9486.6|9497.1|9487.1|9496.1|9486.1|10
1651589340000|2022-05-03 14:49:00|9497.1|9487.1|9495.9|9485.9|9497.1|9487.1|9494.4|9484.4|9
1651589350000|2022-05-03 14:49:10|9495|9485|9487.9|9477.9|9495|9485|9487.9|9477.9|18
1651589360000|2022-05-03 14:49:20|9487.6|9477.6|9487.4|9477.4|9487.6|9477.6|9487.1|9477.1|6
1651589370000|2022-05-03 14:49:30|9487.6|9477.6|9487.9|9477.9|9488.4|9478.4|9487.6|9477.6|9
1651589380000|2022-05-03 14:49:40|9488.1|9478.1|9488.1|9478.1|9488.1|9478.1|9487.1|9477.1|10
1651589390000|2022-05-03 14:49:50|9489.1|9479.1|9488.1|9478.1|9489.1|9479.1|9487.9|9477.9|13
1651589400000|2022-05-03 14:50:00|9487.9|9477.9|9482.4|9472.4|9488.1|9478.1|9482.1|9472.1|15
1651589410000|2022-05-03 14:50:10|9482.1|9472.1|9481.6|9471.6|9482.6|9472.6|9481.4|9471.4|10
1651589420000|2022-05-03 14:50:20|9482.6|9472.6|9482.1|9472.1|9482.6|9472.6|9481.4|9471.4|8
1651589430000|2022-05-03 14:50:30|9481.1|9471.1|9478.4|9468.4|9481.1|9471.1|9478.4|9468.4|7
1651589440000|2022-05-03 14:50:40|9478.6|9468.6|9474.9|9464.9|9478.6|9468.6|9474.9|9464.9|7
1651589450000|2022-05-03 14:50:50|9475.1|9465.1|9475.4|9465.4|9475.9|9465.9|9474.6|9464.6|6
1651589460000|2022-05-03 14:51:00|9474.9|9464.9|9476.1|9466.1|9476.6|9466.6|9474.6|9464.6|13
1651589470000|2022-05-03 14:51:10|9476.4|9466.4|9475.9|9465.9|9476.4|9466.4|9475.9|9465.9|4
1651589480000|2022-05-03 14:51:20|9475.6|9465.6|9475.6|9465.6|9475.6|9465.6|9474.6|9464.6|7
1651589490000|2022-05-03 14:51:30|9477.1|9467.1|9476.9|9466.9|9477.8|9467.8|9476.4|9466.4|7
1651589500000|2022-05-03 14:51:40|9477.1|9467.1|9477.4|9467.4|9477.4|9467.4|9475.8|9465.8|10
1651589510000|2022-05-03 14:51:50|9477.3|9467.3|9476.9|9466.9|9477.6|9467.6|9476.9|9466.9|4
1651589520000|2022-05-03 14:52:00|9476.4|9466.4|9475.6|9465.6|9476.4|9466.4|9474.9|9464.9|6
1651589530000|2022-05-03 14:52:10|9475.9|9465.9|9477.1|9467.1|9477.1|9467.1|9475.6|9465.6|10
1651589540000|2022-05-03 14:52:20|9478.4|9468.4|9476.4|9466.4|9478.4|9468.4|9476.4|9466.4|8
1651589550000|2022-05-03 14:52:30|9476.1|9466.1|9475.1|9465.1|9476.4|9466.4|9475.1|9465.1|9
1651589560000|2022-05-03 14:52:40|9474.9|9464.9|9477.4|9467.4|9477.4|9467.4|9474.9|9464.9|9
1651589570000|2022-05-03 14:52:50|9477.6|9467.6|9477.9|9467.9|9478.1|9468.1|9477.6|9467.6|13
1651589580000|2022-05-03 14:53:00|9477.6|9467.6|9473.9|9463.9|9477.9|9467.9|9473.6|9463.6|9
1651589590000|2022-05-03 14:53:10|9475|9465|9475.5|9465.5|9475.5|9465.5|9475|9465|2
1651589600000|2022-05-03 14:53:20|9474.1|9464.1|9474|9464|9474.3|9464.3|9474|9464|4
1651589610000|2022-05-03 14:53:30|9474.1|9464.1|9474.4|9464.4|9474.4|9464.4|9473.9|9463.9|6
1651589620000|2022-05-03 14:53:40|9472.3|9462.3|9472.1|9462.1|9472.3|9462.3|9472.1|9462.1|2
1651589630000|2022-05-03 14:53:50|9472|9462|9473.1|9463.1|9473.4|9463.4|9471.9|9461.9|8
1651589640000|2022-05-03 14:54:00|9472.9|9462.9|9474.4|9464.4|9474.4|9464.4|9472.9|9462.9|7
1651589650000|2022-05-03 14:54:10|9474.1|9464.1|9474.6|9464.6|9474.6|9464.6|9474.1|9464.1|3
1651589660000|2022-05-03 14:54:20|9475.6|9465.6|9475.9|9465.9|9476.6|9466.6|9475.4|9465.4|9
1651589670000|2022-05-03 14:54:30|9476.1|9466.1|9476.1|9466.1|9476.6|9466.6|9475.9|9465.9|5
1651589680000|2022-05-03 14:54:40|9475.9|9465.9|9474.6|9464.6|9476.6|9466.6|9474.1|9464.1|9
1651589690000|2022-05-03 14:54:50|9474.4|9464.4|9475.4|9465.4|9475.4|9465.4|9473.6|9463.6|8
1651589700000|2022-05-03 14:55:00|9475.6|9465.6|9479.9|9469.9|9481.6|9471.6|9475.6|9465.6|11
1651589710000|2022-05-03 14:55:10|9479.6|9469.6|9478.9|9468.9|9479.6|9469.6|9478.6|9468.6|6
1651589720000|2022-05-03 14:55:20|9479.4|9469.4|9485.9|9475.9|9486.9|9476.9|9478.4|9468.4|17
1651589730000|2022-05-03 14:55:30|9485.4|9475.4|9487.4|9477.4|9487.4|9477.4|9483.6|9473.6|11
1651589740000|2022-05-03 14:55:40|9487.1|9477.1|9487.1|9477.1|9487.1|9477.1|9485.6|9475.6|8
1651589750000|2022-05-03 14:55:50|9487.4|9477.4|9486.6|9476.6|9487.4|9477.4|9486.1|9476.1|6
1651589760000|2022-05-03 14:56:00|9487.6|9477.6|9485.9|9475.9|9487.6|9477.6|9483.9|9473.9|13
1651589770000|2022-05-03 14:56:10|9483.4|9473.4|9485.9|9475.9|9487.1|9477.1|9483.4|9473.4|10
1651589780000|2022-05-03 14:56:20|9485.6|9475.6|9485.9|9475.9|9485.9|9475.9|9485.6|9475.6|4
1651589790000|2022-05-03 14:56:30|9486.1|9476.1|9485.9|9475.9|9486.1|9476.1|9485.6|9475.6|8
1651589800000|2022-05-03 14:56:40|9486.1|9476.1|9486.6|9476.6|9487.4|9477.4|9485.9|9475.9|6
1651589810000|2022-05-03 14:56:50|9486.9|9476.9|9486.9|9476.9|9487.1|9477.1|9486.1|9476.1|10
1651589820000|2022-05-03 14:57:00|9487.1|9477.1|9485.9|9475.9|9487.1|9477.1|9485.9|9475.9|7
1651589830000|2022-05-03 14:57:10|9487.6|9477.6|9486.6|9476.6|9487.6|9477.6|9486.4|9476.4|5
1651589840000|2022-05-03 14:57:20|9485.9|9475.9|9487.4|9477.4|9487.4|9477.4|9485.9|9475.9|4
1651589850000|2022-05-03 14:57:30|9487.1|9477.1|9482.9|9472.9|9487.1|9477.1|9482.9|9472.9|11
1651589860000|2022-05-03 14:57:40|9482.6|9472.6|9485.4|9475.4|9485.4|9475.4|9482.1|9472.1|5
1651589870000|2022-05-03 14:57:50|9485.1|9475.1|9483.9|9473.9|9485.1|9475.1|9483.6|9473.6|4
1651589880000|2022-05-03 14:58:00|9480.9|9470.9|9482.4|9472.4|9482.4|9472.4|9480.9|9470.9|3
1651589890000|2022-05-03 14:58:10|9483.9|9473.9|9484.4|9474.4|9485.1|9475.1|9483.9|9473.9|6
1651589900000|2022-05-03 14:58:20|9484.6|9474.6|9483.9|9473.9|9485.1|9475.1|9483.6|9473.6|10
1651589910000|2022-05-03 14:58:30|9484.4|9474.4|9482.4|9472.4|9484.4|9474.4|9482.4|9472.4|9
1651589920000|2022-05-03 14:58:40|9481.6|9471.6|9484.4|9474.4|9484.9|9474.9|9480.4|9470.4|17
1651589930000|2022-05-03 14:58:50|9484.6|9474.6|9485.4|9475.4|9485.4|9475.4|9484.1|9474.1|12
1651589940000|2022-05-03 14:59:00|9485.6|9475.6|9488.4|9478.4|9488.4|9478.4|9485.6|9475.6|5
1651589950000|2022-05-03 14:59:10|9489.1|9479.1|9488.6|9478.6|9489.1|9479.1|9487.9|9477.9|5
1651589960000|2022-05-03 14:59:20|9488.4|9478.4|9487.6|9477.6|9488.6|9478.6|9487.4|9477.4|8
1651589970000|2022-05-03 14:59:30|9488.6|9478.6|9478.6|9468.6|9488.9|9478.9|9478.6|9468.6|11
1651589980000|2022-05-03 14:59:40|9478.4|9468.4|9478.6|9468.6|9478.6|9468.6|9478.4|9468.4|2
1651589990000|2022-05-03 14:59:50|9478.4|9468.4|9477.4|9467.4|9478.4|9468.4|9477.1|9467.1|9
1651590000000|2022-05-03 15:00:00|9477.6|9467.6|9476.4|9466.4|9478.1|9468.1|9473.9|9463.9|9
1651590010000|2022-05-03 15:00:10|9476.6|9466.6|9477.6|9467.6|9477.9|9467.9|9476.6|9466.6|4
1651590020000|2022-05-03 15:00:20|9477.1|9467.1|9476.9|9466.9|9477.1|9467.1|9476.6|9466.6|4
1651590030000|2022-05-03 15:00:30|9477.6|9467.6|9477|9467|9477.6|9467.6|9476.6|9466.6|6
1651590040000|2022-05-03 15:00:40|9477.1|9467.1|9476.4|9466.4|9477.1|9467.1|9476.1|9466.1|5
1651590050000|2022-05-03 15:00:50|9478|9468|9476.9|9466.9|9478|9468|9476.1|9466.1|13
1651590060000|2022-05-03 15:01:00|9476.6|9466.6|9476.4|9466.4|9476.6|9466.6|9474.6|9464.6|13
1651590070000|2022-05-03 15:01:10|9476.6|9466.6|9476.4|9466.4|9478.6|9468.6|9476.4|9466.4|7
1651590080000|2022-05-03 15:01:20|9476.1|9466.1|9468.9|9458.9|9476.1|9466.1|9468.9|9458.9|8
1651590090000|2022-05-03 15:01:30|9467.1|9457.1|9470.8|9460.8|9471.8|9461.8|9466.1|9456.1|17
1651590100000|2022-05-03 15:01:40|9470|9460|9472.4|9462.4|9472.4|9462.4|9470|9460|8
1651590110000|2022-05-03 15:01:50|9471.9|9461.9|9474.6|9464.6|9474.6|9464.6|9471.6|9461.6|13
1651590120000|2022-05-03 15:02:00|9474.4|9464.4|9471.9|9461.9|9475.4|9465.4|9471.8|9461.8|12
1651590130000|2022-05-03 15:02:10|9472|9462|9471.6|9461.6|9472.4|9462.4|9471.6|9461.6|7
1651590140000|2022-05-03 15:02:20|9472.5|9462.5|9476.3|9466.3|9476.3|9466.3|9472.5|9462.5|8
1651590150000|2022-05-03 15:02:30|9476.1|9466.1|9475.9|9465.9|9476.1|9466.1|9475.9|9465.9|2
1651590160000|2022-05-03 15:02:40|9475.6|9465.6|9471.9|9461.9|9475.6|9465.6|9471.9|9461.9|2
1651590170000|2022-05-03 15:02:50|9471.6|9461.6|9470.6|9460.6|9471.6|9461.6|9470.4|9460.4|8
1651590180000|2022-05-03 15:03:00|9470.4|9460.4|9470.4|9460.4|9470.6|9460.6|9470.1|9460.1|5
1651590190000|2022-05-03 15:03:10|9470.1|9460.1|9469.6|9459.6|9470.4|9460.4|9469.6|9459.6|4
1651590200000|2022-05-03 15:03:20|9470.1|9460.1|9472.9|9462.9|9472.9|9462.9|9470.1|9460.1|3
1651590210000|2022-05-03 15:03:30|9472.6|9462.6|9471.6|9461.6|9472.9|9462.9|9471.6|9461.6|10
1651590220000|2022-05-03 15:03:40|9471.4|9461.4|9471.4|9461.4|9471.4|9461.4|9471.4|9461.4|1
1651590240000|2022-05-03 15:04:00|9472.6|9462.6|9472.4|9462.4|9472.9|9462.9|9472.1|9462.1|5
1651590250000|2022-05-03 15:04:10|9472.6|9462.6|9472.4|9462.4|9472.6|9462.6|9472.1|9462.1|6
1651590260000|2022-05-03 15:04:20|9472.1|9462.1|9471.9|9461.9|9472.4|9462.4|9471.6|9461.6|8
1651590270000|2022-05-03 15:04:30|9471.6|9461.6|9470.9|9460.9|9471.6|9461.6|9470.9|9460.9|7
1651590280000|2022-05-03 15:04:40|9471.1|9461.1|9472.1|9462.1|9472.1|9462.1|9471.1|9461.1|2
1651590290000|2022-05-03 15:04:50|9472.4|9462.4|9471.1|9461.1|9473.4|9463.4|9471.1|9461.1|10
1651590300000|2022-05-03 15:05:00|9471.4|9461.4|9472.6|9462.6|9472.9|9462.9|9471.4|9461.4|3
1651590310000|2022-05-03 15:05:10|9472.4|9462.4|9470.6|9460.6|9472.4|9462.4|9470.4|9460.4|5
1651590320000|2022-05-03 15:05:20|9470.9|9460.9|9466.9|9456.9|9470.9|9460.9|9466.9|9456.9|6
1651590330000|2022-05-03 15:05:30|9466.6|9456.6|9465.4|9455.4|9466.9|9456.9|9465.4|9455.4|5
1651590340000|2022-05-03 15:05:40|9465.1|9455.1|9461.9|9451.9|9465.1|9455.1|9461.9|9451.9|13
1651590350000|2022-05-03 15:05:50|9462.1|9452.1|9463.3|9453.3|9463.4|9453.4|9461.8|9451.8|12
1651590360000|2022-05-03 15:06:00|9465.5|9455.5|9468.6|9458.6|9468.9|9458.9|9465.5|9455.5|11
1651590370000|2022-05-03 15:06:10|9468.4|9458.4|9467.1|9457.1|9468.4|9458.4|9465.4|9455.4|15
1651590380000|2022-05-03 15:06:20|9466.9|9456.9|9462.9|9452.9|9466.9|9456.9|9460.9|9450.9|17
1651590390000|2022-05-03 15:06:30|9463.1|9453.1|9463.9|9453.9|9466.1|9456.1|9463.1|9453.1|22
1651590400000|2022-05-03 15:06:40|9463.6|9453.6|9465.1|9455.1|9465.1|9455.1|9463.1|9453.1|8
1651590410000|2022-05-03 15:06:50|9463.4|9453.4|9463.1|9453.1|9463.6|9453.6|9462.9|9452.9|11
1651590420000|2022-05-03 15:07:00|9463.6|9453.6|9463.1|9453.1|9463.9|9453.9|9463.1|9453.1|4
1651590430000|2022-05-03 15:07:10|9463.4|9453.4|9463.4|9453.4|9463.9|9453.9|9462.9|9452.9|9
1651590440000|2022-05-03 15:07:20|9464.4|9454.4|9464.1|9454.1|9465.9|9455.9|9463.4|9453.4|10
1651590450000|2022-05-03 15:07:30|9463.6|9453.6|9463.6|9453.6|9465.9|9455.9|9463.4|9453.4|11
1651590460000|2022-05-03 15:07:40|9462.6|9452.6|9460.6|9450.6|9462.6|9452.6|9460.6|9450.6|8
1651590470000|2022-05-03 15:07:50|9460.9|9450.9|9460.9|9450.9|9461.9|9451.9|9460.9|9450.9|7
1651590480000|2022-05-03 15:08:00|9461.1|9451.1|9462.9|9452.9|9463.4|9453.4|9461.1|9451.1|11
1651590490000|2022-05-03 15:08:10|9462.6|9452.6|9461.4|9451.4|9462.6|9452.6|9461.4|9451.4|6
1651590500000|2022-05-03 15:08:20|9461.1|9451.1|9461.1|9451.1|9461.1|9451.1|9460.9|9450.9|3
1651590510000|2022-05-03 15:08:30|9460.9|9450.9|9460.9|9450.9|9461.1|9451.1|9460.4|9450.4|8
1651590520000|2022-05-03 15:08:40|9461.1|9451.1|9459.6|9449.6|9462.1|9452.1|9459.4|9449.4|6
1651590530000|2022-05-03 15:08:50|9459.4|9449.4|9462.1|9452.1|9463.1|9453.1|9459.4|9449.4|14
1651590550000|2022-05-03 15:09:10|9462.4|9452.4|9464.4|9454.4|9464.4|9454.4|9462.4|9452.4|5
1651590560000|2022-05-03 15:09:20|9464.1|9454.1|9463.9|9453.9|9464.4|9454.4|9463.6|9453.6|4
1651590570000|2022-05-03 15:09:30|9464.9|9454.9|9462.1|9452.1|9464.9|9454.9|9462.1|9452.1|11
1651590580000|2022-05-03 15:09:40|9461.9|9451.9|9459.4|9449.4|9461.9|9451.9|9458.6|9448.6|9
1651590590000|2022-05-03 15:09:50|9459.6|9449.6|9459.1|9449.1|9459.6|9449.6|9458.1|9448.1|18
1651590600000|2022-05-03 15:10:00|9459.4|9449.4|9459.4|9449.4|9459.6|9449.6|9459.4|9449.4|5
1651590610000|2022-05-03 15:10:10|9459.1|9449.1|9458.4|9448.4|9459.6|9449.6|9456.1|9446.1|12
1651590620000|2022-05-03 15:10:20|9457.9|9447.9|9456.6|9446.6|9458.1|9448.1|9456.4|9446.4|14
1651590630000|2022-05-03 15:10:30|9456.4|9446.4|9456.4|9446.4|9456.4|9446.4|9456.1|9446.1|3
1651590640000|2022-05-03 15:10:40|9456.1|9446.1|9444.4|9424.4|9456.1|9446.1|9439.1|9424.4|11
1651590650000|2022-05-03 15:10:50|9443.6|9423.6|9441|9431|9443.9|9432.3|9439.5|9423.4|10
1651590660000|2022-05-03 15:11:00|9441.3|9431.3|9443|9433|9444.5|9434.5|9441.3|9431.3|12
1651590670000|2022-05-03 15:11:10|9443.3|9433.3|9449.5|9439.5|9450.5|9440.5|9443.3|9433.3|18
1651590680000|2022-05-03 15:11:20|9450|9440|9453.8|9443.8|9454|9444|9449|9439|13
1651590690000|2022-05-03 15:11:30|9453|9443|9449.9|9439.9|9455|9445|9449.1|9439.1|14
1651590700000|2022-05-03 15:11:40|9450.1|9440.1|9451.6|9441.6|9454.5|9444.5|9450.1|9440.1|12
1651590710000|2022-05-03 15:11:50|9451.9|9441.9|9451.6|9441.6|9454.8|9442.3|9449.9|9434.8|10
1651590720000|2022-05-03 15:12:00|9451.5|9441.5|9452.8|9442.8|9453.4|9443.4|9451.5|9441.5|10
1651590730000|2022-05-03 15:12:10|9450.4|9440.4|9452.6|9442.6|9452.6|9442.6|9450.3|9440.3|16
1651590740000|2022-05-03 15:12:20|9452.8|9442.8|9456.1|9446.1|9456.3|9446.3|9452.8|9442.8|11
1651590750000|2022-05-03 15:12:30|9456.3|9446.3|9454|9444|9459.9|9449.9|9453.8|9443.8|12
1651590760000|2022-05-03 15:12:40|9454.1|9444.1|9454.6|9444.6|9455.4|9445.4|9454.1|9444.1|7
1651590770000|2022-05-03 15:12:50|9454.1|9444.1|9452.5|9442.5|9454.1|9444.1|9450.8|9440.8|12
1651590780000|2022-05-03 15:13:00|9452.9|9442.9|9452|9442|9452.9|9442.9|9449.6|9439.6|11
1651590790000|2022-05-03 15:13:10|9452.3|9442.3|9452.1|9442.1|9452.8|9442.8|9451.6|9441.6|13
1651590800000|2022-05-03 15:13:20|9451.5|9441.5|9451.8|9441.8|9452|9442|9451.5|9441.5|8
1651590810000|2022-05-03 15:13:30|9451.3|9441.3|9446.6|9436.6|9451.3|9441.3|9446.6|9436.6|11
1651590820000|2022-05-03 15:13:40|9446.3|9436.3|9442.3|9432.3|9446.5|9436.5|9442.3|9432.3|15
1651590830000|2022-05-03 15:13:50|9441.5|9431.5|9441.4|9431.4|9441.5|9431.5|9437.4|9427.4|16
1651590840000|2022-05-03 15:14:00|9441.1|9431.1|9436.9|9426.9|9441.1|9431.1|9436.9|9426.9|16
1651590850000|2022-05-03 15:14:10|9437.4|9427.4|9438.9|9428.9|9438.9|9428.9|9435.9|9425.9|20
1651590860000|2022-05-03 15:14:20|9439.1|9429.1|9437.8|9427.8|9440.1|9430.1|9437.8|9427.8|12
1651590870000|2022-05-03 15:14:30|9437.6|9427.6|9437.8|9427.8|9437.8|9427.8|9437.6|9427.6|2
1651590880000|2022-05-03 15:14:40|9437.6|9427.6|9438.1|9428.1|9438.1|9428.1|9436.1|9426.1|11
1651590890000|2022-05-03 15:14:50|9437.9|9427.9|9435.9|9425.9|9437.9|9427.9|9435.9|9425.9|9
1651590900000|2022-05-03 15:15:00|9437.4|9427.4|9440.9|9430.9|9440.9|9430.9|9436.4|9426.4|19
1651590910000|2022-05-03 15:15:10|9438.4|9428.4|9431.4|9421.4|9440.9|9430.9|9431.1|9421.1|20
1651590920000|2022-05-03 15:15:20|9431.9|9421.9|9432.8|9422.8|9433.4|9423.4|9431.9|9421.9|13
1651590930000|2022-05-03 15:15:30|9432.5|9422.5|9432.5|9422.5|9432.8|9422.8|9432.3|9422.3|5
1651590940000|2022-05-03 15:15:40|9432.8|9422.8|9432.8|9422.8|9434.8|9424.8|9432.5|9422.5|7
1651590950000|2022-05-03 15:15:50|9433.8|9423.8|9432.3|9422.3|9433.8|9423.8|9431.9|9421.9|13
1651590960000|2022-05-03 15:16:00|9432.5|9422.5|9432.4|9422.4|9433.8|9423.8|9432.1|9422.1|7
1651590970000|2022-05-03 15:16:10|9433|9423|9433.1|9423.1|9433.4|9423.4|9432.9|9422.9|6
1651590980000|2022-05-03 15:16:20|9433.4|9423.4|9432.4|9422.4|9433.6|9423.6|9431.9|9421.9|10
1651590990000|2022-05-03 15:16:30|9432.1|9422.1|9433.1|9423.1|9433.1|9423.1|9432.1|9422.1|4
1651591000000|2022-05-03 15:16:40|9432.9|9422.9|9433.4|9423.4|9434.6|9424.6|9432.9|9422.9|7
1651591010000|2022-05-03 15:16:50|9433.1|9423.1|9433.1|9423.1|9433.1|9423.1|9433.1|9423.1|1
1651591020000|2022-05-03 15:17:00|9432.9|9422.9|9430.6|9420.6|9432.9|9422.9|9430.6|9420.6|7
1651591030000|2022-05-03 15:17:10|9430.9|9420.9|9431.1|9421.1|9432.1|9422.1|9430.9|9420.9|5
1651591040000|2022-05-03 15:17:20|9430.9|9420.9|9432.4|9422.4|9432.4|9422.4|9430.9|9420.9|4
1651591050000|2022-05-03 15:17:30|9433.4|9423.4|9432.9|9422.9|9433.6|9423.6|9432.9|9422.9|8
1651591060000|2022-05-03 15:17:40|9432.1|9422.1|9432.9|9422.9|9432.9|9422.9|9431.6|9421.6|5
1651591080000|2022-05-03 15:18:00|9432.6|9422.6|9431.4|9421.4|9432.6|9422.6|9431.1|9421.1|5
1651591090000|2022-05-03 15:18:10|9432.1|9422.1|9433.1|9423.1|9434.4|9424.4|9432.1|9422.1|5
1651591100000|2022-05-03 15:18:20|9432.4|9422.4|9432.4|9422.4|9433.6|9423.6|9432.1|9422.1|5
1651591110000|2022-05-03 15:18:30|9433.1|9423.1|9432.6|9422.6|9433.6|9423.6|9432.4|9422.4|8
1651591120000|2022-05-03 15:18:40|9432.9|9422.9|9432.6|9422.6|9432.9|9422.9|9432.6|9422.6|6
1651591130000|2022-05-03 15:18:50|9432.4|9422.4|9432.4|9422.4|9432.4|9422.4|9430.9|9420.9|9
1651591140000|2022-05-03 15:19:00|9431.6|9421.6|9432.1|9422.1|9432.1|9422.1|9431.6|9421.6|3
1651591150000|2022-05-03 15:19:10|9431.9|9421.9|9430.4|9420.4|9431.9|9421.9|9430.4|9420.4|8
1651591160000|2022-05-03 15:19:20|9429.6|9419.6|9429.6|9419.6|9430.9|9420.9|9426.4|9416.4|13
1651591170000|2022-05-03 15:19:30|9429.4|9419.4|9429.1|9419.1|9430.4|9420.4|9428.6|9418.6|14
1651591180000|2022-05-03 15:19:40|9428.9|9418.9|9431.4|9421.4|9431.9|9421.9|9428.6|9418.6|13
1651591190000|2022-05-03 15:19:50|9431.6|9421.6|9431.9|9421.9|9432.1|9422.1|9431.4|9421.4|9
1651591200000|2022-05-03 15:20:00|9431.6|9421.6|9432.4|9422.4|9432.4|9422.4|9430.6|9420.6|17
1651591210000|2022-05-03 15:20:10|9432.1|9422.1|9428.1|9418.1|9432.4|9422.4|9428.1|9418.1|12
1651591220000|2022-05-03 15:20:20|9428.4|9418.4|9426.6|9416.6|9428.6|9418.6|9426.6|9416.6|13
1651591230000|2022-05-03 15:20:30|9426.4|9416.4|9425.9|9415.9|9426.4|9416.4|9425.9|9415.9|7
1651591240000|2022-05-03 15:20:40|9425.6|9415.6|9426.4|9416.4|9426.9|9416.9|9425.6|9415.6|4
1651591250000|2022-05-03 15:20:50|9425.9|9415.9|9426.4|9416.4|9426.9|9416.9|9425.9|9415.9|9
1651591260000|2022-05-03 15:21:00|9426.6|9416.6|9424.9|9414.9|9427.4|9417.4|9420.8|9410.8|10
1651591270000|2022-05-03 15:21:10|9424.4|9414.4|9425.4|9415.4|9425.9|9415.9|9422.9|9412.9|9
1651591280000|2022-05-03 15:21:20|9425.6|9415.6|9425.1|9415.1|9427.4|9417.4|9424.1|9414.1|11
1651591290000|2022-05-03 15:21:30|9424.9|9414.9|9426.1|9416.1|9428.1|9418.1|9424.9|9414.9|9
1651591300000|2022-05-03 15:21:40|9425.9|9415.9|9424.4|9414.4|9426.1|9416.1|9424.4|9414.4|4
1651591310000|2022-05-03 15:21:50|9424.9|9414.9|9425.1|9415.1|9425.1|9415.1|9424.9|9414.9|2
1651591320000|2022-05-03 15:22:00|9424.6|9414.6|9427.1|9417.1|9428.1|9418.1|9424.1|9414.1|10
1651591330000|2022-05-03 15:22:10|9426.9|9416.9|9424.4|9414.4|9426.9|9416.9|9424.4|9414.4|6
1651591340000|2022-05-03 15:22:20|9424.1|9414.1|9421.1|9411.1|9424.1|9414.1|9420.6|9410.6|16
1651591350000|2022-05-03 15:22:30|9419.6|9409.6|9422.4|9412.4|9425.3|9412.8|9418.9|9405|14
1651591360000|2022-05-03 15:22:40|9422.1|9412.1|9425.9|9415.9|9425.9|9415.9|9422.1|9412.1|7
1651591380000|2022-05-03 15:23:00|9426.4|9416.4|9424.1|9414.1|9426.4|9416.4|9423.4|9413.4|10
1651591390000|2022-05-03 15:23:10|9423.9|9413.9|9423.6|9413.6|9424.1|9414.1|9422.6|9412.6|8
1651591400000|2022-05-03 15:23:20|9423.4|9413.4|9423.6|9413.6|9423.6|9413.6|9421.9|9411.9|11
1651591410000|2022-05-03 15:23:30|9423.9|9413.9|9423.9|9413.9|9423.9|9413.9|9421.6|9411.6|19
1651591420000|2022-05-03 15:23:40|9423.6|9413.6|9420.6|9410.6|9423.6|9413.6|9420.6|9410.6|5
1651591430000|2022-05-03 15:23:50|9420.1|9410.1|9420.1|9410.1|9420.1|9410.1|9419.9|9409.9|5
1651591440000|2022-05-03 15:24:00|9419.9|9409.9|9419.9|9409.9|9420.4|9410.4|9419.9|9409.9|9
1651591450000|2022-05-03 15:24:10|9420.1|9410.1|9419.4|9409.4|9423.6|9413.6|9419.4|9409.4|10
1651591460000|2022-05-03 15:24:20|9418.9|9408.9|9418.6|9408.6|9419.1|9409.1|9418.6|9408.6|4
1651591470000|2022-05-03 15:24:30|9418.4|9408.4|9414.1|9404.1|9418.4|9408.4|9413.6|9403.6|21
1651591480000|2022-05-03 15:24:40|9413.9|9403.9|9412.6|9402.6|9413.9|9403.9|9412.4|9402.4|7
1651591490000|2022-05-03 15:24:50|9413.1|9403.1|9412.6|9402.6|9413.4|9403.4|9412.6|9402.6|11
1651591500000|2022-05-03 15:25:00|9411.9|9401.9|9410.9|9400.9|9411.9|9401.9|9410.6|9400.6|6
1651591510000|2022-05-03 15:25:10|9410.4|9400.4|9410.9|9400.9|9412.9|9402.9|9410.4|9400.4|13
1651591520000|2022-05-03 15:25:20|9411.4|9401.4|9410.6|9400.6|9411.4|9401.4|9410.4|9400.4|5
1651591530000|2022-05-03 15:25:30|9411.1|9401.1|9411.1|9401.1|9411.4|9401.4|9410.1|9400.1|11
1651591540000|2022-05-03 15:25:40|9410.9|9400.9|9413.6|9403.6|9414.4|9404.4|9410.9|9400.9|6
1651591550000|2022-05-03 15:25:50|9413.9|9403.9|9413.4|9403.4|9414.1|9404.1|9413.1|9403.1|9
1651591560000|2022-05-03 15:26:00|9412.9|9402.9|9415.4|9405.4|9415.4|9405.4|9411.1|9401.1|12
1651591570000|2022-05-03 15:26:10|9415.6|9405.6|9416.9|9406.9|9417.1|9407.1|9414.9|9404.9|14
1651591580000|2022-05-03 15:26:20|9417.1|9407.1|9416.4|9406.4|9419.6|9409.6|9416.4|9406.4|13
1651591590000|2022-05-03 15:26:30|9416.6|9406.6|9419.9|9409.9|9420.4|9410.4|9416.1|9406.1|15
1651591600000|2022-05-03 15:26:40|9417.1|9407.1|9420.6|9410.6|9420.6|9410.6|9416.4|9406.4|11
1651591610000|2022-05-03 15:26:50|9420.4|9410.4|9420.9|9410.9|9421.1|9411.1|9419.4|9409.4|13
1651591620000|2022-05-03 15:27:00|9421.4|9411.4|9426.1|9416.1|9426.1|9416.1|9421.4|9411.4|15
1651591630000|2022-05-03 15:27:10|9424.1|9414.1|9426.1|9416.1|9426.1|9416.1|9420.9|9410.9|18
1651591640000|2022-05-03 15:27:20|9426.4|9416.4|9426.5|9416.5|9427.1|9417.1|9425.6|9415.6|8
1651591650000|2022-05-03 15:27:30|9426.3|9416.3|9423.9|9413.9|9426.3|9416.3|9423.4|9413.4|11
1651591660000|2022-05-03 15:27:40|9423.4|9413.4|9421.4|9411.4|9423.4|9413.4|9421.1|9411.1|11
1651591670000|2022-05-03 15:27:50|9421.1|9411.1|9424.6|9414.6|9424.6|9414.6|9420.4|9410.4|10
1651591680000|2022-05-03 15:28:00|9424.4|9414.4|9425.4|9415.4|9425.6|9415.6|9424.4|9414.4|12
1651591690000|2022-05-03 15:28:10|9425.1|9415.1|9426.6|9416.6|9426.6|9416.6|9423.4|9413.4|12
1651591700000|2022-05-03 15:28:20|9427.4|9417.4|9428.1|9418.1|9429.1|9419.1|9427.4|9417.4|10
1651591710000|2022-05-03 15:28:30|9427.1|9417.1|9424.6|9414.6|9427.1|9417.1|9424.6|9414.6|5
1651591720000|2022-05-03 15:28:40|9424.9|9414.9|9427.4|9417.4|9427.4|9417.4|9424.9|9414.9|8
1651591730000|2022-05-03 15:28:50|9427.6|9417.6|9425.6|9415.6|9428.4|9418.4|9425.1|9415.1|13
1651591740000|2022-05-03 15:29:00|9426.4|9416.4|9429.4|9419.4|9429.4|9419.4|9426.4|9416.4|13
1651591750000|2022-05-03 15:29:10|9429.6|9419.6|9429.9|9419.9|9429.9|9419.9|9429.4|9419.4|4
1651591760000|2022-05-03 15:29:20|9428.9|9418.9|9424.9|9414.9|9429.1|9419.1|9424.6|9414.6|19
1651591770000|2022-05-03 15:29:30|9424.6|9414.6|9428.1|9418.1|9428.4|9418.4|9423.1|9413.1|8
1651591780000|2022-05-03 15:29:40|9427.6|9417.6|9429.9|9419.9|9430.1|9420.1|9426.9|9416.9|14
1651591790000|2022-05-03 15:29:50|9431.4|9421.4|9429.9|9419.9|9431.4|9421.4|9429.9|9419.9|12
1651591800000|2022-05-03 15:30:00|9430.1|9420.1|9428.9|9418.9|9430.1|9420.1|9424.9|9414.9|21
1651591810000|2022-05-03 15:30:10|9429.1|9419.1|9428.6|9418.6|9432.4|9422.4|9428.4|9418.4|17
1651591820000|2022-05-03 15:30:20|9426.9|9416.9|9427.6|9417.6|9427.6|9417.6|9426.6|9416.6|4
1651591830000|2022-05-03 15:30:30|9427.9|9417.9|9428.6|9418.6|9429.6|9419.6|9427.6|9417.6|10
1651591840000|2022-05-03 15:30:40|9428.9|9418.9|9431.4|9421.4|9431.4|9421.4|9428.9|9418.9|8
1651591850000|2022-05-03 15:30:50|9430.4|9420.4|9427.1|9417.1|9431.6|9421.6|9426.9|9416.9|9
1651591860000|2022-05-03 15:31:00|9427.4|9417.4|9424.9|9414.9|9427.4|9417.4|9424.9|9414.9|10
1651591870000|2022-05-03 15:31:10|9424.6|9414.6|9427.5|9417.5|9430.5|9417.5|9424.6|9410.5|7
1651591880000|2022-05-03 15:31:20|9427.4|9417.4|9423.9|9413.9|9427.4|9417.4|9423.6|9413.6|9
1651591890000|2022-05-03 15:31:30|9423.6|9413.6|9426.9|9416.9|9426.9|9416.9|9423.4|9413.4|7
1651591900000|2022-05-03 15:31:40|9426.6|9416.6|9425.1|9415.1|9426.6|9416.6|9425.1|9415.1|6
1651591910000|2022-05-03 15:31:50|9424.4|9414.4|9423.6|9413.6|9424.9|9414.9|9423.6|9413.6|7
1651591920000|2022-05-03 15:32:00|9422.9|9412.9|9423.9|9413.9|9425.6|9415.6|9422.9|9412.9|6
1651591930000|2022-05-03 15:32:10|9423.4|9413.4|9423.9|9413.9|9424.4|9414.4|9423.4|9413.4|4
1651591940000|2022-05-03 15:32:20|9424.6|9414.6|9424.4|9414.4|9425.1|9415.1|9424.4|9414.4|3
1651591950000|2022-05-03 15:32:30|9424.1|9414.1|9424.6|9414.6|9425.6|9415.6|9423.9|9413.9|8
1651591960000|2022-05-03 15:32:40|9424.4|9414.4|9424.9|9414.9|9425.1|9415.1|9423.9|9413.9|14
1651591970000|2022-05-03 15:32:50|9425.9|9415.9|9426.1|9416.1|9426.1|9416.1|9425.9|9415.9|2
1651591980000|2022-05-03 15:33:00|9426.4|9416.4|9429.1|9419.1|9429.1|9419.1|9426.4|9416.4|4
1651591990000|2022-05-03 15:33:10|9428.9|9418.9|9429.1|9419.1|9429.1|9419.1|9427.6|9417.6|8
1651592000000|2022-05-03 15:33:20|9428.9|9418.9|9427.9|9417.9|9429.1|9419.1|9427.9|9417.9|11
1651592010000|2022-05-03 15:33:30|9428.1|9418.1|9424.5|9414.5|9428.1|9418.1|9424.5|9414.5|11
1651592020000|2022-05-03 15:33:40|9424.6|9414.6|9430.4|9420.4|9430.4|9420.4|9424.1|9414.1|9
1651592030000|2022-05-03 15:33:50|9429.9|9419.9|9429.9|9419.9|9431.9|9421.9|9429.9|9419.9|15
1651592040000|2022-05-03 15:34:00|9430.4|9420.4|9434.9|9424.9|9434.9|9424.9|9430.4|9420.4|6
1651592050000|2022-05-03 15:34:10|9434.5|9424.5|9432.1|9422.1|9434.5|9424.5|9432.1|9422.1|8
1651592060000|2022-05-03 15:34:20|9431.9|9421.9|9430.9|9420.9|9432.4|9422.4|9430.9|9420.9|9
1651592070000|2022-05-03 15:34:30|9430.6|9420.6|9431.6|9421.6|9434.9|9424.9|9430.6|9420.6|9
1651592080000|2022-05-03 15:34:40|9431.4|9421.4|9433.9|9423.9|9433.9|9423.9|9430.4|9420.4|11
1651592090000|2022-05-03 15:34:50|9434.9|9424.9|9432.9|9422.9|9434.9|9424.9|9432.6|9422.6|14
1651592100000|2022-05-03 15:35:00|9433.1|9423.1|9432.9|9422.9|9434.1|9424.1|9432.6|9422.6|11
1651592110000|2022-05-03 15:35:10|9432.6|9422.6|9431.4|9421.4|9432.6|9422.6|9431.4|9421.4|8
1651592120000|2022-05-03 15:35:20|9431.1|9421.1|9429.4|9419.4|9431.1|9421.1|9429.4|9419.4|6
1651592130000|2022-05-03 15:35:30|9429.1|9419.1|9426.9|9416.9|9429.1|9419.1|9426.9|9416.9|3
1651592140000|2022-05-03 15:35:40|9426.6|9416.6|9429.6|9419.6|9429.6|9419.6|9426.4|9416.4|5
1651592150000|2022-05-03 15:35:50|9430.9|9420.9|9430.6|9420.6|9431.9|9421.9|9430.6|9420.6|8
1651592160000|2022-05-03 15:36:00|9430.4|9420.4|9430.6|9420.6|9431.4|9421.4|9430.4|9420.4|5
1651592170000|2022-05-03 15:36:10|9430.9|9420.9|9430.9|9420.9|9431.9|9421.9|9430.1|9420.1|10
1651592180000|2022-05-03 15:36:20|9431.1|9421.1|9430.1|9420.1|9432.6|9422.6|9430.1|9420.1|9
1651592190000|2022-05-03 15:36:30|9430.4|9420.4|9430.9|9420.9|9430.9|9420.9|9429.1|9419.1|5
1651592200000|2022-05-03 15:36:40|9430.6|9420.6|9431.1|9421.1|9431.4|9421.4|9430.6|9420.6|4
1651592210000|2022-05-03 15:36:50|9431.4|9421.4|9432.9|9422.9|9432.9|9422.9|9431.4|9421.4|2
1651592220000|2022-05-03 15:37:00|9432.6|9422.6|9431.1|9421.1|9432.6|9422.6|9430.9|9420.9|11
1651592230000|2022-05-03 15:37:10|9430.9|9420.9|9428.6|9418.6|9431.1|9421.1|9428.6|9418.6|7
1651592240000|2022-05-03 15:37:20|9429.1|9419.1|9430.4|9420.4|9431.9|9421.9|9429.1|9419.1|13
1651592250000|2022-05-03 15:37:30|9430.1|9420.1|9429.6|9419.6|9430.4|9420.4|9428.9|9418.9|13
1651592260000|2022-05-03 15:37:40|9429.9|9419.9|9432.9|9422.9|9433.1|9423.1|9429.9|9419.9|7
1651592270000|2022-05-03 15:37:50|9433.1|9423.1|9433.1|9423.1|9434.4|9424.4|9433.1|9423.1|7
1651592280000|2022-05-03 15:38:00|9432.6|9422.6|9433.4|9423.4|9433.9|9423.9|9432.4|9422.4|10
1651592290000|2022-05-03 15:38:10|9433.6|9423.6|9433.4|9423.4|9433.6|9423.6|9432.4|9422.4|5
1651592300000|2022-05-03 15:38:20|9433.6|9423.6|9432.9|9422.9|9433.6|9423.6|9432.9|9422.9|5
1651592310000|2022-05-03 15:38:30|9432.6|9422.6|9433.6|9423.6|9433.9|9423.9|9432.4|9422.4|5
1651592320000|2022-05-03 15:38:40|9433.9|9423.9|9430.6|9420.6|9433.9|9423.9|9430.6|9420.6|9
1651592330000|2022-05-03 15:38:50|9430.9|9420.9|9431.4|9421.4|9431.4|9421.4|9430.9|9420.9|3
1651592340000|2022-05-03 15:39:00|9432.4|9422.4|9433.4|9423.4|9433.4|9423.4|9432.4|9422.4|5
1651592350000|2022-05-03 15:39:10|9433.1|9423.1|9432.1|9422.1|9433.1|9423.1|9431.4|9421.4|11
1651592360000|2022-05-03 15:39:20|9432.4|9422.4|9433.6|9423.6|9434.1|9424.1|9432.4|9422.4|11
1651592370000|2022-05-03 15:39:30|9434.4|9424.4|9436.4|9426.4|9437.1|9427.1|9434.4|9424.4|9
1651592380000|2022-05-03 15:39:40|9436.1|9426.1|9436.1|9426.1|9437.6|9427.6|9434.9|9424.9|16
1651592390000|2022-05-03 15:39:50|9435.9|9425.9|9436.1|9426.1|9436.1|9426.1|9435.1|9425.1|6
1651592400000|2022-05-03 15:40:00|9436.4|9426.4|9437.1|9427.1|9438.1|9428.1|9435.4|9425.4|15
1651592410000|2022-05-03 15:40:10|9436.9|9426.9|9438.6|9428.6|9439.9|9429.9|9436.9|9426.9|16
1651592420000|2022-05-03 15:40:20|9438.9|9428.9|9437.6|9427.6|9439.1|9429.1|9437.6|9427.6|8
1651592430000|2022-05-03 15:40:30|9437.4|9427.4|9439.6|9429.6|9439.9|9429.9|9437.1|9427.1|9
1651592440000|2022-05-03 15:40:40|9438.9|9428.9|9442.4|9432.4|9442.4|9432.4|9438.9|9428.9|8
1651592450000|2022-05-03 15:40:50|9441.9|9431.9|9441.9|9431.9|9442.1|9432.1|9441.6|9431.6|19
1651592460000|2022-05-03 15:41:00|9441.6|9431.6|9437.9|9427.9|9441.6|9431.6|9437.9|9427.9|8
1651592470000|2022-05-03 15:41:10|9439.4|9429.4|9439.1|9429.1|9439.6|9429.6|9439.1|9429.1|6
1651592480000|2022-05-03 15:41:20|9440.4|9430.4|9441.6|9431.6|9442.6|9432.6|9440.4|9430.4|9
1651592490000|2022-05-03 15:41:30|9441.4|9431.4|9438.1|9428.1|9441.4|9431.4|9437.8|9427.8|12
1651592500000|2022-05-03 15:41:40|9437.9|9427.9|9437.4|9427.4|9437.9|9427.9|9437.4|9427.4|4
1651592510000|2022-05-03 15:41:50|9437.1|9427.1|9443.4|9433.4|9443.4|9433.4|9437.1|9427.1|13
1651592520000|2022-05-03 15:42:00|9443.6|9433.6|9446.1|9436.1|9446.1|9436.1|9442.9|9432.9|13
1651592530000|2022-05-03 15:42:10|9446.4|9436.4|9444.1|9434.1|9446.9|9436.9|9443.4|9433.4|14
1651592540000|2022-05-03 15:42:20|9445.9|9435.9|9446.4|9436.4|9447.4|9437.4|9444.1|9434.1|15
1651592550000|2022-05-03 15:42:30|9446.6|9436.6|9442.6|9432.6|9446.6|9436.6|9442.1|9432.1|14
1651592560000|2022-05-03 15:42:40|9443.6|9433.6|9444.1|9434.1|9444.1|9434.1|9441.6|9431.6|17
1651592570000|2022-05-03 15:42:50|9443.1|9433.1|9443.9|9433.9|9444.6|9434.6|9441.4|9431.4|14
1651592580000|2022-05-03 15:43:00|9445.1|9435.1|9443.1|9433.1|9446.6|9436.6|9443.1|9433.1|14
1651592590000|2022-05-03 15:43:10|9443.4|9433.4|9444.4|9434.4|9444.9|9434.9|9442.6|9432.6|8
1651592600000|2022-05-03 15:43:20|9444.1|9434.1|9442.1|9432.1|9444.1|9434.1|9441.1|9431.1|7
1651592610000|2022-05-03 15:43:30|9441.9|9431.9|9442.1|9432.1|9443.1|9433.1|9440.9|9430.9|16
1651592620000|2022-05-03 15:43:40|9442.4|9432.4|9440.1|9430.1|9442.4|9432.4|9439.4|9429.4|11
1651592630000|2022-05-03 15:43:50|9439.9|9429.9|9437.3|9427.3|9439.9|9429.9|9435.5|9419.8|13
1651592640000|2022-05-03 15:44:00|9437.4|9427.4|9435.1|9425.1|9437.4|9427.4|9435.1|9425.1|13
1651592650000|2022-05-03 15:44:10|9437.4|9427.4|9438.1|9428.1|9438.1|9428.1|9435.9|9425.9|11
1651592660000|2022-05-03 15:44:20|9437.9|9427.9|9436.1|9426.1|9438.1|9428.1|9436.1|9426.1|6
1651592670000|2022-05-03 15:44:30|9435.9|9425.9|9436.6|9426.6|9436.6|9426.6|9435.6|9425.6|9
1651592680000|2022-05-03 15:44:40|9436.9|9426.9|9436.1|9426.1|9436.9|9426.9|9435.4|9425.4|7
1651592690000|2022-05-03 15:44:50|9436.4|9426.4|9433.9|9423.9|9436.4|9426.4|9433.9|9423.9|9
1651592700000|2022-05-03 15:45:00|9434.1|9424.1|9434.1|9424.1|9435.4|9425.4|9434.1|9424.1|7
1651592710000|2022-05-03 15:45:10|9433.9|9423.9|9428.4|9418.4|9433.9|9423.9|9428.4|9418.4|9
1651592720000|2022-05-03 15:45:20|9428.6|9418.6|9420.6|9410.6|9428.6|9418.6|9419.4|9409.4|24
1651592730000|2022-05-03 15:45:30|9419.4|9409.4|9418.9|9408.9|9419.4|9409.4|9417.1|9407.1|8
1651592740000|2022-05-03 15:45:40|9418.1|9408.1|9413.4|9403.4|9418.4|9408.4|9413.4|9403.4|8
1651592750000|2022-05-03 15:45:50|9412.9|9402.9|9416.9|9406.9|9416.9|9406.9|9411.4|9401.4|17
1651592760000|2022-05-03 15:46:00|9416.4|9406.4|9417.9|9407.9|9417.9|9407.9|9415.9|9405.9|8
1651592770000|2022-05-03 15:46:10|9417.6|9407.6|9417.6|9407.6|9417.6|9407.6|9417.1|9407.1|4
1651592780000|2022-05-03 15:46:20|9417.1|9407.1|9410.8|9400.8|9417.4|9407.4|9410.8|9400.8|7
1651592790000|2022-05-03 15:46:30|9410.6|9400.6|9412.1|9402.1|9416.6|9406.6|9410.6|9400.6|14
1651592800000|2022-05-03 15:46:40|9411.9|9401.9|9412.1|9402.1|9412.6|9402.6|9411.9|9401.9|5
1651592810000|2022-05-03 15:46:50|9411.9|9401.9|9410.9|9400.9|9411.9|9401.9|9410.6|9400.6|8
1651592820000|2022-05-03 15:47:00|9410.4|9400.4|9411.6|9401.6|9412.9|9402.9|9410.1|9400.1|11
1651592830000|2022-05-03 15:47:10|9411.9|9401.9|9411.1|9401.1|9412.4|9402.4|9411.1|9401.1|6
1651592840000|2022-05-03 15:47:20|9411.4|9401.4|9412.1|9402.1|9412.4|9402.4|9411.1|9401.1|5
1651592850000|2022-05-03 15:47:30|9412.4|9402.4|9414.9|9404.9|9414.9|9404.9|9412.4|9402.4|8
1651592860000|2022-05-03 15:47:40|9415.4|9405.4|9415.9|9405.9|9416.4|9406.4|9414.6|9404.6|13
1651592870000|2022-05-03 15:47:50|9415.6|9405.6|9413.4|9403.4|9415.6|9405.6|9413.4|9403.4|8
1651592880000|2022-05-03 15:48:00|9413.1|9403.1|9414.1|9404.1|9414.1|9404.1|9412.6|9402.6|9
1651592890000|2022-05-03 15:48:10|9413.9|9403.9|9417.9|9407.9|9419.1|9409.1|9413.9|9403.9|14
1651592900000|2022-05-03 15:48:20|9416.9|9406.9|9414.1|9404.1|9417.4|9407.4|9414.1|9404.1|10
1651592910000|2022-05-03 15:48:30|9414|9404|9414.9|9404.9|9415.1|9405.1|9413.4|9403.4|8
1651592920000|2022-05-03 15:48:40|9415.4|9405.4|9418.6|9408.6|9418.9|9408.9|9415.4|9405.4|8
1651592930000|2022-05-03 15:48:50|9418.9|9408.9|9419.1|9409.1|9419.6|9409.6|9418.1|9408.1|13
1651592940000|2022-05-03 15:49:00|9418.9|9408.9|9415.4|9405.4|9419.4|9409.4|9414.4|9404.4|11
1651592950000|2022-05-03 15:49:10|9415.6|9405.6|9414.1|9404.1|9415.6|9405.6|9414.1|9404.1|10
1651592960000|2022-05-03 15:49:20|9413.4|9403.4|9411.4|9401.4|9413.9|9403.9|9411.4|9401.4|8
1651592970000|2022-05-03 15:49:30|9410.6|9400.6|9410.1|9400.1|9410.8|9400.8|9409.6|9399.6|11
1651592980000|2022-05-03 15:49:40|9416.8|9396.8|9414.1|9404.1|9416.8|9404.1|9413|9396.8|8
1651592990000|2022-05-03 15:49:50|9414.4|9404.4|9419.4|9409.4|9419.4|9409.4|9414.4|9404.4|10
1651593000000|2022-05-03 15:50:00|9420.4|9410.4|9419.1|9409.1|9420.4|9410.4|9418.9|9408.9|7
1651593010000|2022-05-03 15:50:10|9419|9409|9419.1|9409.1|9419.1|9409.1|9419|9409|2
1651593020000|2022-05-03 15:50:20|9420|9410|9420.4|9410.4|9420.9|9410.9|9420|9410|7
1651593030000|2022-05-03 15:50:30|9420.1|9410.1|9420.4|9410.4|9420.6|9410.6|9419.1|9409.1|11
1651593040000|2022-05-03 15:50:40|9420.1|9410.1|9422.9|9412.9|9422.9|9412.9|9419.9|9409.9|11
1651593050000|2022-05-03 15:50:50|9422.1|9412.1|9423.9|9413.9|9424.1|9414.1|9422.1|9412.1|9
1651593060000|2022-05-03 15:51:00|9424.1|9414.1|9424.1|9414.1|9424.6|9414.6|9423.9|9413.9|5
1651593070000|2022-05-03 15:51:10|9424.6|9414.6|9423.9|9413.9|9424.6|9414.6|9423.6|9413.6|4
1651593080000|2022-05-03 15:51:20|9423.6|9413.6|9423.6|9413.6|9423.9|9413.9|9423.4|9413.4|5
1651593090000|2022-05-03 15:51:30|9423.4|9413.4|9422.6|9412.6|9423.6|9413.6|9422.4|9412.4|11
1651593100000|2022-05-03 15:51:40|9423.1|9413.1|9416.6|9406.6|9423.1|9413.1|9416.4|9406.4|12
1651593110000|2022-05-03 15:51:50|9416.4|9406.4|9421.4|9411.4|9421.4|9411.4|9414.4|9404.4|6
1651593120000|2022-05-03 15:52:00|9421.6|9411.6|9423.4|9413.4|9423.4|9413.4|9421.6|9411.6|5
1651593130000|2022-05-03 15:52:10|9423.1|9413.1|9425.4|9415.4|9425.4|9415.4|9422.9|9412.9|9
1651593140000|2022-05-03 15:52:20|9424.9|9414.9|9425.4|9415.4|9426.1|9416.1|9424.9|9414.9|6
1651593150000|2022-05-03 15:52:30|9425.1|9415.1|9425.6|9415.6|9425.6|9415.6|9424.6|9414.6|6
1651593160000|2022-05-03 15:52:40|9425.9|9415.9|9428.1|9418.1|9428.1|9418.1|9425.4|9415.4|8
1651593170000|2022-05-03 15:52:50|9428.6|9418.6|9428.6|9418.6|9429.1|9419.1|9428.1|9418.1|6
1651593180000|2022-05-03 15:53:00|9428.4|9418.4|9428.1|9418.1|9428.6|9418.6|9427.6|9417.6|6
1651593200000|2022-05-03 15:53:20|9428.4|9418.4|9427.4|9417.4|9429.4|9419.4|9427.1|9417.1|8
1651593210000|2022-05-03 15:53:30|9427.6|9417.6|9423.4|9413.4|9428.1|9418.1|9421.9|9411.9|11
1651593220000|2022-05-03 15:53:40|9424.1|9414.1|9422.4|9412.4|9424.1|9414.1|9419.6|9409.6|13
1651593230000|2022-05-03 15:53:50|9422.6|9412.6|9426.8|9416.8|9426.8|9416.8|9419.9|9409.9|13
1651593240000|2022-05-03 15:54:00|9427.3|9417.3|9426.9|9416.9|9428.9|9418.9|9426.6|9416.6|12
1651593250000|2022-05-03 15:54:10|9428.4|9418.4|9428.6|9418.6|9428.6|9418.6|9428.1|9418.1|3
1651593260000|2022-05-03 15:54:20|9427.6|9417.6|9427.4|9417.4|9428.1|9418.1|9426.6|9416.6|12
1651593270000|2022-05-03 15:54:30|9427.6|9417.6|9428.1|9418.1|9428.1|9418.1|9427.6|9417.6|7
1651593280000|2022-05-03 15:54:40|9427.9|9417.9|9428.1|9418.1|9428.1|9418.1|9427.9|9417.9|2
1651593290000|2022-05-03 15:54:50|9428.4|9418.4|9429.4|9419.4|9429.4|9419.4|9428.4|9418.4|7
1651593300000|2022-05-03 15:55:00|9429.6|9419.6|9428.9|9418.9|9429.6|9419.6|9428.1|9418.1|4
1651593310000|2022-05-03 15:55:10|9429.1|9419.1|9430.9|9420.9|9430.9|9420.9|9427.6|9417.6|11
1651593320000|2022-05-03 15:55:20|9431|9421|9432.6|9422.6|9432.9|9422.9|9431|9421|8
1651593330000|2022-05-03 15:55:30|9432.9|9422.9|9434.6|9424.6|9434.6|9424.6|9432.9|9422.9|8
1651593340000|2022-05-03 15:55:40|9434.1|9424.1|9436.1|9426.1|9436.4|9426.4|9433.9|9423.9|17
1651593350000|2022-05-03 15:55:50|9436.4|9426.4|9434.6|9424.6|9436.4|9426.4|9432.3|9422.3|12
1651593360000|2022-05-03 15:56:00|9434.9|9424.9|9436.9|9426.9|9437.6|9427.6|9434.1|9424.1|13
1651593370000|2022-05-03 15:56:10|9435.9|9425.9|9436.4|9426.4|9436.4|9426.4|9435.9|9425.9|3
1651593380000|2022-05-03 15:56:20|9436.6|9426.6|9437.4|9427.4|9437.4|9427.4|9436.6|9426.6|4
1651593390000|2022-05-03 15:56:30|9437.6|9427.6|9435.4|9425.4|9437.6|9427.6|9435.4|9425.4|6
1651593400000|2022-05-03 15:56:40|9435.1|9425.1|9435.9|9425.9|9435.9|9425.9|9434.4|9424.4|6
1651593410000|2022-05-03 15:56:50|9434.9|9424.9|9435.4|9425.4|9435.4|9425.4|9434.9|9424.9|4
1651593420000|2022-05-03 15:57:00|9435.1|9425.1|9434.6|9424.6|9436.1|9426.1|9431|9421|14
1651593430000|2022-05-03 15:57:10|9434.4|9424.4|9434.9|9424.9|9434.9|9424.9|9434.4|9424.4|5
1651593440000|2022-05-03 15:57:20|9434.6|9424.6|9437.4|9427.4|9437.4|9427.4|9434.6|9424.6|8
1651593450000|2022-05-03 15:57:30|9437.6|9427.6|9436.9|9426.9|9437.6|9427.6|9436.9|9426.9|8
1651593460000|2022-05-03 15:57:40|9437.1|9427.1|9439.1|9429.1|9439.1|9429.1|9437.1|9427.1|2
1651593480000|2022-05-03 15:58:00|9438.6|9428.6|9439.1|9429.1|9439.1|9429.1|9438.4|9428.4|5
1651593490000|2022-05-03 15:58:10|9439.6|9429.6|9442.4|9432.4|9442.6|9432.6|9439.6|9429.6|7
1651593500000|2022-05-03 15:58:20|9443.3|9433.3|9443.6|9433.6|9444.4|9434.4|9443.3|9433.3|6
1651593510000|2022-05-03 15:58:30|9443.9|9433.9|9443.6|9433.6|9444.4|9434.4|9443.6|9433.6|10
1651593530000|2022-05-03 15:58:50|9442.9|9432.9|9443.4|9433.4|9443.4|9433.4|9442.9|9432.9|5
1651593540000|2022-05-03 15:59:00|9443.1|9433.1|9442.6|9432.6|9443.4|9433.4|9441.6|9431.6|17
1651593550000|2022-05-03 15:59:10|9442.9|9432.9|9442.9|9432.9|9443.1|9433.1|9442.9|9432.9|3
1651593560000|2022-05-03 15:59:20|9442.6|9432.6|9441.4|9431.4|9442.6|9432.6|9440.1|9430.1|6
1651593570000|2022-05-03 15:59:30|9441.1|9431.1|9440.9|9430.9|9442.1|9432.1|9440.9|9430.9|8
1651593580000|2022-05-03 15:59:40|9441.4|9431.4|9441.9|9431.9|9441.9|9431.9|9440.9|9430.9|3
1651593590000|2022-05-03 15:59:50|9441.4|9431.4|9433.9|9423.9|9441.4|9431.4|9433.9|9423.9|12
1651593600000|2022-05-03 16:00:00|9434.1|9424.1|9430.4|9420.4|9434.1|9424.1|9429.1|9419.1|12
1651593610000|2022-05-03 16:00:10|9430.6|9420.6|9426.6|9416.6|9431.1|9421.1|9426.6|9416.6|15
1651593620000|2022-05-03 16:00:20|9425.6|9415.6|9426.4|9416.4|9427.9|9417.9|9423.9|9413.9|17
1651593630000|2022-05-03 16:00:30|9426.1|9416.1|9429.4|9419.4|9429.6|9419.6|9426.1|9416.1|7
1651593640000|2022-05-03 16:00:40|9429.9|9419.9|9433.1|9423.1|9433.1|9423.1|9429.9|9419.9|6
1651593650000|2022-05-03 16:00:50|9432.6|9422.6|9433.6|9423.6|9433.6|9423.6|9432.1|9422.1|7
1651593660000|2022-05-03 16:01:00|9433.4|9423.4|9433.1|9423.1|9433.9|9423.9|9430.9|9420.9|15
1651593670000|2022-05-03 16:01:10|9432.9|9422.9|9433.4|9423.4|9433.4|9423.4|9432.9|9422.9|5
1651593680000|2022-05-03 16:01:20|9433.6|9423.6|9434.6|9424.6|9436.9|9426.9|9433.6|9423.6|9
1651593690000|2022-05-03 16:01:30|9435.4|9425.4|9435.1|9425.1|9435.6|9425.6|9434.6|9424.6|6
1651593700000|2022-05-03 16:01:40|9433.9|9423.9|9436.1|9426.1|9436.4|9426.4|9433.9|9423.9|8
1651593710000|2022-05-03 16:01:50|9435.9|9425.9|9434.6|9424.6|9435.9|9425.9|9433.4|9423.4|10
1651593720000|2022-05-03 16:02:00|9432.9|9422.9|9432.6|9422.6|9433.1|9423.1|9431.4|9421.4|11
1651593730000|2022-05-03 16:02:10|9432.9|9422.9|9434.1|9424.1|9434.4|9424.4|9432.9|9422.9|9
1651593740000|2022-05-03 16:02:20|9434.4|9424.4|9433.9|9423.9|9435.9|9425.9|9433.6|9423.6|15
1651593750000|2022-05-03 16:02:30|9434.1|9424.1|9433.9|9423.9|9434.1|9424.1|9433.6|9423.6|4
1651593760000|2022-05-03 16:02:40|9432.6|9422.6|9432.4|9422.4|9432.6|9422.6|9432.4|9422.4|2
1651593770000|2022-05-03 16:02:50|9431.6|9421.6|9430.9|9420.9|9431.6|9421.6|9430.1|9420.1|12
1651593780000|2022-05-03 16:03:00|9431.1|9421.1|9433.1|9423.1|9433.1|9423.1|9430.1|9420.1|7
1651593790000|2022-05-03 16:03:10|9433.6|9423.6|9434.6|9424.6|9435.1|9425.1|9433.4|9423.4|8
1651593800000|2022-05-03 16:03:20|9434.1|9424.1|9433.6|9423.6|9434.1|9424.1|9433.6|9423.6|3
1651593810000|2022-05-03 16:03:30|9433.9|9423.9|9433.9|9423.9|9433.9|9423.9|9433.9|9423.9|1
1651593820000|2022-05-03 16:03:40|9433.6|9423.6|9433.4|9423.4|9433.9|9423.9|9433.4|9423.4|3
1651593830000|2022-05-03 16:03:50|9432.9|9422.9|9433.4|9423.4|9433.4|9423.4|9432.9|9422.9|2
1651593860000|2022-05-03 16:04:20|9433.1|9423.1|9433.1|9423.1|9433.1|9423.1|9433.1|9423.1|1
1651593870000|2022-05-03 16:04:30|9432.9|9422.9|9433.4|9423.4|9433.4|9423.4|9432.9|9422.9|2
1651593880000|2022-05-03 16:04:40|9433.1|9423.1|9433.1|9423.1|9433.1|9423.1|9433.1|9423.1|1
1651593890000|2022-05-03 16:04:50|9432.9|9422.9|9426.4|9416.4|9433.1|9423.1|9426.4|9416.4|9
1651593900000|2022-05-03 16:05:00|9426.6|9416.6|9429.6|9419.6|9429.6|9419.6|9423.4|9413.4|22
1651593910000|2022-05-03 16:05:10|9429.9|9419.9|9427.6|9417.6|9431.6|9421.6|9427.6|9417.6|14
1651593920000|2022-05-03 16:05:20|9427.4|9417.4|9426.4|9416.4|9427.4|9417.4|9426.4|9416.4|14
1651593930000|2022-05-03 16:05:30|9426.6|9416.6|9427.4|9417.4|9429.1|9419.1|9426.4|9416.4|15
1651593940000|2022-05-03 16:05:40|9427.1|9417.1|9425.4|9415.4|9427.1|9417.1|9425.4|9415.4|6
1651593950000|2022-05-03 16:05:50|9425.1|9415.1|9424.4|9414.4|9425.6|9415.6|9424.4|9414.4|7
1651593960000|2022-05-03 16:06:00|9424.6|9414.6|9423.9|9413.9|9424.6|9414.6|9421.9|9411.9|6
1651593970000|2022-05-03 16:06:10|9424.1|9414.1|9421.4|9411.4|9424.1|9414.1|9421.4|9411.4|10
1651593980000|2022-05-03 16:06:20|9421.6|9411.6|9423.6|9413.6|9423.6|9413.6|9421.6|9411.6|9
1651593990000|2022-05-03 16:06:30|9423.9|9413.9|9424.6|9414.6|9424.9|9414.9|9423.9|9413.9|7
1651594000000|2022-05-03 16:06:40|9424.1|9414.1|9425.1|9415.1|9425.4|9415.4|9422.9|9412.9|7
1651594010000|2022-05-03 16:06:50|9427.1|9417.1|9427.6|9417.6|9427.6|9417.6|9426.6|9416.6|4
1651594020000|2022-05-03 16:07:00|9427.4|9417.4|9425.6|9415.6|9427.6|9417.6|9425.6|9415.6|10
1651594030000|2022-05-03 16:07:10|9425.1|9415.1|9427.6|9417.6|9428.1|9418.1|9425.1|9415.1|9
1651594040000|2022-05-03 16:07:20|9427.4|9417.4|9427.1|9417.1|9427.6|9417.6|9426.1|9416.1|13
1651594050000|2022-05-03 16:07:30|9426.6|9416.6|9426.1|9416.1|9426.9|9416.9|9424.9|9414.9|14
1651594060000|2022-05-03 16:07:40|9426.4|9416.4|9424.4|9414.4|9426.9|9416.9|9424.1|9414.1|13
1651594070000|2022-05-03 16:07:50|9424.6|9414.6|9423.6|9413.6|9425.1|9415.1|9423.6|9413.6|17
1651594080000|2022-05-03 16:08:00|9423.4|9413.4|9422.1|9412.1|9423.6|9413.6|9421.9|9411.9|15
1651594090000|2022-05-03 16:08:10|9421.9|9411.9|9421.6|9411.6|9422.1|9412.1|9421.1|9411.1|15
1651594100000|2022-05-03 16:08:20|9421.9|9411.9|9419.4|9409.4|9421.9|9411.9|9419.4|9409.4|6
1651594110000|2022-05-03 16:08:30|9419.1|9409.1|9421.6|9411.6|9422.1|9412.1|9417.6|9407.6|15
1651594120000|2022-05-03 16:08:40|9421.4|9411.4|9419.6|9409.6|9421.6|9411.6|9419.6|9409.6|10
1651594130000|2022-05-03 16:08:50|9419.9|9409.9|9421.1|9411.1|9421.4|9411.4|9419.9|9409.9|12
1651594140000|2022-05-03 16:09:00|9420.9|9410.9|9421.1|9411.1|9422.1|9412.1|9420.6|9410.6|10
1651594150000|2022-05-03 16:09:10|9421.9|9411.9|9422.1|9412.1|9422.1|9412.1|9421.9|9411.9|2
1651594160000|2022-05-03 16:09:20|9422.6|9412.6|9423.9|9413.9|9423.9|9413.9|9421.9|9411.9|5
1651594170000|2022-05-03 16:09:30|9423.1|9413.1|9421.4|9411.4|9423.9|9413.9|9420.9|9410.9|10
1651594180000|2022-05-03 16:09:40|9421.6|9411.6|9421.4|9411.4|9422.6|9412.6|9421.4|9411.4|5
1651594190000|2022-05-03 16:09:50|9421.1|9411.1|9420.1|9410.1|9421.4|9411.4|9420.1|9410.1|10
1651594200000|2022-05-03 16:10:00|9420.4|9410.4|9421.1|9411.1|9421.1|9411.1|9420.4|9410.4|3
1651594210000|2022-05-03 16:10:10|9420.9|9410.9|9420.6|9410.6|9420.9|9410.9|9420.6|9410.6|2
1651594220000|2022-05-03 16:10:20|9420.4|9410.4|9419.4|9409.4|9420.4|9410.4|9417.9|9407.9|16
1651594230000|2022-05-03 16:10:30|9419.1|9409.1|9419.6|9409.6|9419.6|9409.6|9417.6|9407.6|8
1651594240000|2022-05-03 16:10:40|9419.9|9409.9|9419.1|9409.1|9420.1|9410.1|9419.1|9409.1|4
1651594250000|2022-05-03 16:10:50|9419.4|9409.4|9418.1|9408.1|9419.4|9409.4|9418.1|9408.1|4
1651594260000|2022-05-03 16:11:00|9417.9|9407.9|9417.1|9407.1|9417.9|9407.9|9416.9|9406.9|8
1651594270000|2022-05-03 16:11:10|9416.9|9406.9|9416.6|9406.6|9416.9|9406.9|9415.9|9405.9|6
1651594280000|2022-05-03 16:11:20|9416.9|9406.9|9417.1|9407.1|9417.1|9407.1|9416.9|9406.9|2
1651594290000|2022-05-03 16:11:30|9416.9|9406.9|9416.4|9406.4|9417.1|9407.1|9416.4|9406.4|6
1651594300000|2022-05-03 16:11:40|9416.6|9406.6|9417.6|9407.6|9419.1|9409.1|9416.6|9406.6|8
1651594310000|2022-05-03 16:11:50|9417.4|9407.4|9418.4|9408.4|9418.4|9408.4|9416.1|9406.1|7
1651594320000|2022-05-03 16:12:00|9418.6|9408.6|9417.1|9407.1|9418.9|9408.9|9416.9|9406.9|8
1651594330000|2022-05-03 16:12:10|9416.9|9406.9|9416.9|9406.9|9416.9|9406.9|9416.6|9406.6|3
1651594340000|2022-05-03 16:12:20|9416.6|9406.6|9417.1|9407.1|9417.1|9407.1|9415.4|9405.4|6
1651594350000|2022-05-03 16:12:30|9417.4|9407.4|9417.4|9407.4|9417.4|9407.4|9417.4|9407.4|1
1651594360000|2022-05-03 16:12:40|9416.9|9406.9|9416.9|9406.9|9416.9|9406.9|9416.9|9406.9|1
1651594370000|2022-05-03 16:12:50|9415.6|9405.6|9419.1|9409.1|9419.1|9409.1|9415.6|9405.6|13
1651594380000|2022-05-03 16:13:00|9419.4|9409.4|9423.6|9413.6|9423.6|9413.6|9419.4|9409.4|9
1651594390000|2022-05-03 16:13:10|9423.4|9413.4|9424.4|9414.4|9424.4|9414.4|9423.4|9413.4|6
1651594410000|2022-05-03 16:13:30|9425.1|9415.1|9425.1|9415.1|9425.1|9415.1|9425.1|9415.1|1
1651594420000|2022-05-03 16:13:40|9424.9|9414.9|9424.4|9414.4|9424.9|9414.9|9424.4|9414.4|2
1651594430000|2022-05-03 16:13:50|9424.6|9414.6|9426.6|9416.6|9427.1|9417.1|9424.6|9414.6|9
1651594440000|2022-05-03 16:14:00|9425.9|9415.9|9429.4|9419.4|9429.4|9419.4|9425.9|9415.9|10
1651594450000|2022-05-03 16:14:10|9429.6|9419.6|9428.4|9418.4|9429.6|9419.6|9428.4|9418.4|6
1651594460000|2022-05-03 16:14:20|9428.9|9418.9|9428.9|9418.9|9428.9|9418.9|9428.9|9418.9|1
1651594470000|2022-05-03 16:14:30|9429.1|9419.1|9428.9|9418.9|9429.4|9419.4|9428.9|9418.9|3
1651594490000|2022-05-03 16:14:50|9428.6|9418.6|9428.4|9418.4|9428.6|9418.6|9428.4|9418.4|2
1651594500000|2022-05-03 16:15:00|9428.6|9418.6|9426.4|9416.4|9428.6|9418.6|9426.4|9416.4|11
1651594510000|2022-05-03 16:15:10|9426.1|9416.1|9425.4|9415.4|9426.1|9416.1|9425|9415|6
1651594520000|2022-05-03 16:15:20|9424.9|9414.9|9424.1|9414.1|9424.9|9414.9|9424.1|9414.1|2
1651594530000|2022-05-03 16:15:30|9423.9|9413.9|9422.9|9412.9|9423.9|9413.9|9422.9|9412.9|5
1651594540000|2022-05-03 16:15:40|9422.6|9412.6|9431.9|9421.9|9431.9|9421.9|9422.4|9412.4|6
1651594550000|2022-05-03 16:15:50|9431.6|9421.6|9429.9|9419.9|9431.9|9421.9|9429.9|9419.9|6
1651594570000|2022-05-03 16:16:10|9429.6|9419.6|9425.9|9415.9|9429.6|9419.6|9425.9|9415.9|8
1651594580000|2022-05-03 16:16:20|9426.1|9416.1|9426.6|9416.6|9427.4|9417.4|9426.1|9416.1|7
1651594590000|2022-05-03 16:16:30|9426.4|9416.4|9426.4|9416.4|9426.4|9416.4|9426.4|9416.4|1
1651594610000|2022-05-03 16:16:50|9426.1|9416.1|9425.4|9415.4|9426.1|9416.1|9425.1|9415.1|4
1651594620000|2022-05-03 16:17:00|9425.1|9415.1|9425.4|9415.4|9425.4|9415.4|9425.1|9415.1|4
1651594630000|2022-05-03 16:17:10|9425.6|9415.6|9428.9|9418.9|9428.9|9418.9|9425.4|9415.4|5
1651594640000|2022-05-03 16:17:20|9428.6|9418.6|9428.6|9418.6|9428.9|9418.9|9428.6|9418.6|3
1651594650000|2022-05-03 16:17:30|9428.4|9418.4|9427.4|9417.4|9428.4|9418.4|9427.4|9417.4|4
1651594660000|2022-05-03 16:17:40|9427.6|9417.6|9426.9|9416.9|9428.4|9418.4|9426.9|9416.9|9
1651594670000|2022-05-03 16:17:50|9426.6|9416.6|9426.9|9416.9|9427.1|9417.1|9425.9|9415.9|9
1651594680000|2022-05-03 16:18:00|9426.5|9416.5|9423.8|9413.8|9426.5|9416.5|9423.8|9413.8|14
1651594690000|2022-05-03 16:18:10|9423|9413|9423.1|9413.1|9423.6|9413.6|9422.6|9412.6|8
1651594700000|2022-05-03 16:18:20|9423.4|9413.4|9422.6|9412.6|9423.4|9413.4|9422.6|9412.6|4
1651594710000|2022-05-03 16:18:30|9421.4|9411.4|9423.1|9413.1|9423.1|9413.1|9421.4|9411.4|6
1651594720000|2022-05-03 16:18:40|9423.4|9413.4|9423.9|9413.9|9425.4|9415.4|9423.4|9413.4|9
1651594730000|2022-05-03 16:18:50|9423.6|9413.6|9425.9|9415.9|9425.9|9415.9|9422.9|9412.9|3
1651594740000|2022-05-03 16:19:00|9426.1|9416.1|9426.9|9416.9|9428.6|9418.6|9425.9|9415.9|13
1651594750000|2022-05-03 16:19:10|9426.6|9416.6|9426.4|9416.4|9426.6|9416.6|9426.4|9416.4|2
1651594760000|2022-05-03 16:19:20|9426.6|9416.6|9426.6|9416.6|9426.6|9416.6|9426.6|9416.6|1
1651594770000|2022-05-03 16:19:30|9426.4|9416.4|9426.4|9416.4|9426.4|9416.4|9426.4|9416.4|1
1651594780000|2022-05-03 16:19:40|9426.6|9416.6|9426.6|9416.6|9427.4|9417.4|9426.6|9416.6|4
1651594790000|2022-05-03 16:19:50|9426.4|9416.4|9426.1|9416.1|9426.4|9416.4|9426.1|9416.1|2
1651594800000|2022-05-03 16:20:00|9426.4|9416.4|9426.9|9416.9|9428.1|9418.1|9426.4|9416.4|6
1651594810000|2022-05-03 16:20:10|9426.6|9416.6|9428.9|9418.9|9429.5|9419.5|9426.6|9416.6|6
1651594820000|2022-05-03 16:20:20|9428.4|9418.4|9427.1|9417.1|9428.4|9418.4|9427.1|9417.1|4
1651594830000|2022-05-03 16:20:30|9427.4|9417.4|9427.4|9417.4|9428.5|9418.5|9427.4|9417.4|9
1651594840000|2022-05-03 16:20:40|9427.1|9417.1|9427.6|9417.6|9427.6|9417.6|9427.1|9417.1|3
1651594850000|2022-05-03 16:20:50|9427.4|9417.4|9426.1|9416.1|9427.4|9417.4|9426.1|9416.1|4
1651594870000|2022-05-03 16:21:10|9426.4|9416.4|9425.9|9415.9|9426.4|9416.4|9425.9|9415.9|3
1651594880000|2022-05-03 16:21:20|9425.6|9415.6|9425.9|9415.9|9425.9|9415.9|9425.6|9415.6|2
1651594900000|2022-05-03 16:21:40|9425.6|9415.6|9424.9|9414.9|9425.6|9415.6|9424.9|9414.9|5
1651594920000|2022-05-03 16:22:00|9425.4|9415.4|9426.9|9416.9|9426.9|9416.9|9425.4|9415.4|3
1651594930000|2022-05-03 16:22:10|9426.4|9416.4|9426.4|9416.4|9426.4|9416.4|9426.4|9416.4|1
1651594960000|2022-05-03 16:22:40|9428.4|9418.4|9431.4|9421.4|9431.4|9421.4|9428.4|9418.4|7
1651594970000|2022-05-03 16:22:50|9431.1|9421.1|9431.1|9421.1|9431.1|9421.1|9430.6|9420.6|5
1651594980000|2022-05-03 16:23:00|9431.6|9421.6|9431.9|9421.9|9433.1|9423.1|9431.6|9421.6|5
1651594990000|2022-05-03 16:23:10|9432.1|9422.1|9432.9|9422.9|9432.9|9422.9|9432.1|9422.1|3
1651595000000|2022-05-03 16:23:20|9432.6|9422.6|9432.6|9422.6|9432.6|9422.6|9432.6|9422.6|1
1651595010000|2022-05-03 16:23:30|9432.4|9422.4|9430.9|9420.9|9432.4|9422.4|9430.4|9420.4|9
1651595020000|2022-05-03 16:23:40|9431.1|9421.1|9430.9|9420.9|9431.4|9421.4|9430.9|9420.9|4
1651595030000|2022-05-03 16:23:50|9431.1|9421.1|9433.4|9423.4|9433.4|9423.4|9431.1|9421.1|3
1651595040000|2022-05-03 16:24:00|9433.6|9423.6|9435.6|9425.6|9436.4|9426.4|9433.6|9423.6|10
1651595050000|2022-05-03 16:24:10|9435.9|9425.9|9437.1|9427.1|9437.9|9427.9|9435.9|9425.9|5
1651595060000|2022-05-03 16:24:20|9436.9|9426.9|9438.9|9428.9|9439.9|9429.9|9436.6|9426.6|9
1651595070000|2022-05-03 16:24:30|9439.1|9429.1|9439.1|9429.1|9439.4|9429.4|9438.9|9428.9|5
1651595080000|2022-05-03 16:24:40|9439.4|9429.4|9439.1|9429.1|9439.4|9429.4|9439.1|9429.1|4
1651595090000|2022-05-03 16:24:50|9438.9|9428.9|9439.1|9429.1|9439.4|9429.4|9438.6|9428.6|8
1651595100000|2022-05-03 16:25:00|9438.9|9428.9|9439.1|9429.1|9439.1|9429.1|9438.9|9428.9|4
1651595110000|2022-05-03 16:25:10|9439.4|9429.4|9446.4|9436.4|9446.4|9436.4|9439.4|9429.4|2
1651595120000|2022-05-03 16:25:20|9446.6|9436.6|9446.4|9436.4|9446.6|9436.6|9446.4|9436.4|2
1651595130000|2022-05-03 16:25:30|9446.6|9436.6|9448.1|9438.1|9449.4|9439.4|9446.6|9436.6|7
1651595140000|2022-05-03 16:25:40|9446.6|9436.6|9446.1|9436.1|9448.4|9438.4|9445.4|9435.4|15
1651595150000|2022-05-03 16:25:50|9445.6|9435.6|9444.6|9434.6|9446.1|9436.1|9444.6|9434.6|11
1651595160000|2022-05-03 16:26:00|9444.4|9434.4|9438.4|9428.4|9444.4|9434.4|9438.4|9428.4|12
1651595170000|2022-05-03 16:26:10|9437.6|9427.6|9435.4|9425.4|9438.4|9428.4|9435.1|9425.1|9
1651595190000|2022-05-03 16:26:30|9436.1|9426.1|9436.6|9426.6|9436.9|9426.9|9436.1|9426.1|3
1651595200000|2022-05-03 16:26:40|9436.9|9426.9|9440.9|9430.9|9441.4|9431.4|9436.9|9426.9|6
1651595210000|2022-05-03 16:26:50|9440.6|9430.6|9441.9|9431.9|9441.9|9431.9|9440.4|9430.4|4
1651595220000|2022-05-03 16:27:00|9441.6|9431.6|9440.4|9430.4|9441.6|9431.6|9439.9|9429.9|7
1651595230000|2022-05-03 16:27:10|9440.1|9430.1|9440.9|9430.9|9440.9|9430.9|9439.9|9429.9|4
1651595240000|2022-05-03 16:27:20|9441.1|9431.1|9445.1|9435.1|9445.4|9435.4|9441.1|9431.1|6
1651595250000|2022-05-03 16:27:30|9446.1|9436.1|9447.4|9437.4|9447.4|9437.4|9446.1|9436.1|3
1651595260000|2022-05-03 16:27:40|9447.1|9437.1|9448.4|9438.4|9448.4|9438.4|9445.9|9435.9|6
1651595270000|2022-05-03 16:27:50|9449.4|9439.4|9452.9|9442.9|9452.9|9442.9|9449.4|9439.4|5
1651595280000|2022-05-03 16:28:00|9453.1|9443.1|9451.6|9441.6|9453.4|9443.4|9451.6|9441.6|7
1651595290000|2022-05-03 16:28:10|9451.1|9441.1|9449.4|9439.4|9451.1|9441.1|9449.4|9439.4|5
1651595300000|2022-05-03 16:28:20|9449.9|9439.9|9449.6|9439.6|9449.9|9439.9|9449.1|9439.1|8
1651595310000|2022-05-03 16:28:30|9450.4|9440.4|9452.9|9442.9|9453.1|9443.1|9450.4|9440.4|5
1651595320000|2022-05-03 16:28:40|9453.1|9443.1|9455.6|9445.6|9455.9|9445.9|9453.1|9443.1|5
1651595330000|2022-05-03 16:28:50|9455.1|9445.1|9455.6|9445.6|9455.9|9445.9|9454.9|9444.9|5
1651595340000|2022-05-03 16:29:00|9455.9|9445.9|9453.6|9443.6|9456.1|9446.1|9453.6|9443.6|5
1651595350000|2022-05-03 16:29:10|9453.4|9443.4|9457.1|9447.1|9457.4|9447.4|9453.4|9443.4|9
1651595360000|2022-05-03 16:29:20|9456.9|9446.9|9456.1|9446.1|9457.1|9447.1|9456.1|9446.1|5
1651595370000|2022-05-03 16:29:30|9452.5|9442.5|9451.9|9441.9|9452.5|9442.5|9451.9|9441.9|6
1651595380000|2022-05-03 16:29:40|9452.6|9442.6|9452.6|9442.6|9455|9445|9452.6|9442.6|5
1651595390000|2022-05-03 16:29:50|9452.9|9442.9|9454.1|9444.1|9455.6|9445.6|9452.9|9442.9|12
1651595400000|2022-05-03 16:30:00|9453.4|9443.4|9450.9|9440.9|9453.4|9443.4|9449.6|9439.6|12
1651595410000|2022-05-03 16:30:10|9451.1|9441.1|9448.4|9438.4|9451.1|9441.1|9448.1|9438.1|8
1651595420000|2022-05-03 16:30:20|9448.6|9438.6|9444.9|9434.9|9448.9|9438.9|9444.8|9434.8|7
1651595430000|2022-05-03 16:30:30|9444.4|9434.4|9448.6|9438.6|9448.6|9438.6|9444.3|9434.3|11
1651595440000|2022-05-03 16:30:40|9448.4|9438.4|9449.6|9439.6|9449.6|9439.6|9446.6|9436.6|14
1651595450000|2022-05-03 16:30:50|9449.5|9439.5|9448.8|9438.8|9449.5|9439.5|9448.5|9438.5|10
1651595460000|2022-05-03 16:31:00|9449|9439|9448.1|9438.1|9449|9439|9448.1|9438.1|5
1651595470000|2022-05-03 16:31:10|9447.9|9437.9|9444.6|9434.6|9447.9|9437.9|9444.6|9434.6|7
1651595480000|2022-05-03 16:31:20|9444.8|9434.8|9442.4|9432.4|9445.1|9435.1|9442.3|9432.3|11
1651595490000|2022-05-03 16:31:30|9442.6|9432.6|9442.4|9432.4|9442.6|9432.6|9442.1|9432.1|8
1651595500000|2022-05-03 16:31:40|9442.1|9432.1|9443.1|9433.1|9443.1|9433.1|9442.1|9432.1|6
1651595510000|2022-05-03 16:31:50|9443.6|9433.6|9442.6|9432.6|9443.6|9433.6|9442.6|9432.6|6
1651595520000|2022-05-03 16:32:00|9442.4|9432.4|9442.1|9432.1|9442.4|9432.4|9442.1|9432.1|2
1651595530000|2022-05-03 16:32:10|9442.4|9432.4|9442.4|9432.4|9443.1|9433.1|9442.1|9432.1|7
1651595540000|2022-05-03 16:32:20|9442.1|9432.1|9442.1|9432.1|9442.4|9432.4|9442.1|9432.1|5
1651595560000|2022-05-03 16:32:40|9442.4|9432.4|9442.1|9432.1|9442.6|9432.6|9442.1|9432.1|4
1651595570000|2022-05-03 16:32:50|9442.4|9432.4|9442.4|9432.4|9443.1|9433.1|9442.1|9432.1|7
1651595580000|2022-05-03 16:33:00|9442.1|9432.1|9442.6|9432.6|9442.6|9432.6|9442.1|9432.1|2
1651595590000|2022-05-03 16:33:10|9442.9|9432.9|9441.6|9431.6|9444.1|9434.1|9441.6|9431.6|14
1651595600000|2022-05-03 16:33:20|9441.4|9431.4|9441.6|9431.6|9441.6|9431.6|9438.1|9428.1|13
1651595610000|2022-05-03 16:33:30|9441.4|9431.4|9441.6|9431.6|9441.6|9431.6|9440.9|9430.9|4
1651595620000|2022-05-03 16:33:40|9440.9|9430.9|9439.6|9429.6|9441.1|9431.1|9439.4|9429.4|7
1651595630000|2022-05-03 16:33:50|9439.9|9429.9|9437.4|9427.4|9439.9|9429.9|9437.1|9427.1|8
1651595640000|2022-05-03 16:34:00|9437.6|9427.6|9437.6|9427.6|9438.9|9428.9|9437.1|9427.1|12
1651595650000|2022-05-03 16:34:10|9437.4|9427.4|9439.1|9429.1|9439.6|9429.6|9437.4|9427.4|7
1651595660000|2022-05-03 16:34:20|9439.4|9429.4|9442.9|9432.9|9443.6|9433.6|9439.4|9429.4|12
1651595670000|2022-05-03 16:34:30|9442.6|9432.6|9443.1|9433.1|9444.6|9434.6|9442.6|9432.6|9
1651595680000|2022-05-03 16:34:40|9443.4|9433.4|9443.9|9433.9|9443.9|9433.9|9443.4|9433.4|2
1651595690000|2022-05-03 16:34:50|9444.6|9434.6|9448.9|9438.9|9448.9|9438.9|9444.6|9434.6|9
1651595700000|2022-05-03 16:35:00|9449.1|9439.1|9447.4|9437.4|9449.1|9439.1|9446.6|9436.6|14
1651595710000|2022-05-03 16:35:10|9446.9|9436.9|9446.6|9436.6|9447.1|9437.1|9446.4|9436.4|7
1651595720000|2022-05-03 16:35:20|9446.4|9436.4|9446.4|9436.4|9446.4|9436.4|9446.1|9436.1|3
1651595730000|2022-05-03 16:35:30|9446.9|9436.9|9450.9|9440.9|9450.9|9440.9|9446.9|9436.9|10
1651595740000|2022-05-03 16:35:40|9450.4|9440.4|9450.1|9440.1|9450.4|9440.4|9448.4|9438.4|10
1651595750000|2022-05-03 16:35:50|9450.4|9440.4|9453.4|9443.4|9453.9|9443.9|9450.4|9440.4|12
1651595760000|2022-05-03 16:36:00|9452.9|9442.9|9452.6|9442.6|9452.9|9442.9|9452.1|9442.1|17
1651595770000|2022-05-03 16:36:10|9452.9|9442.9|9453.4|9443.4|9453.9|9443.9|9452.6|9442.6|9
1651595780000|2022-05-03 16:36:20|9453.1|9443.1|9452.9|9442.9|9453.4|9443.4|9452.4|9442.4|8
1651595790000|2022-05-03 16:36:30|9452.4|9442.4|9451.9|9441.9|9452.9|9442.9|9451.9|9441.9|7
1651595800000|2022-05-03 16:36:40|9451.4|9441.4|9456.4|9446.4|9456.4|9446.4|9451.4|9441.4|5
1651595810000|2022-05-03 16:36:50|9456.6|9446.6|9457.4|9447.4|9457.4|9447.4|9456.6|9446.6|3
1651595820000|2022-05-03 16:37:00|9457.6|9447.6|9456.4|9446.4|9457.6|9447.6|9456.4|9446.4|3
1651595830000|2022-05-03 16:37:10|9456.9|9446.9|9458.1|9448.1|9458.9|9448.9|9456.1|9446.1|12
1651595840000|2022-05-03 16:37:20|9457.9|9447.9|9457.9|9447.9|9459.1|9449.1|9457.9|9447.9|6
1651595850000|2022-05-03 16:37:30|9457.6|9447.6|9458.6|9448.6|9458.6|9448.6|9457.4|9447.4|5
1651595860000|2022-05-03 16:37:40|9458.9|9448.9|9458.1|9448.1|9458.9|9448.9|9457.9|9447.9|7
1651595870000|2022-05-03 16:37:50|9457.6|9447.6|9458.6|9448.6|9458.6|9448.6|9457.6|9447.6|8
1651595880000|2022-05-03 16:38:00|9459.1|9449.1|9458.6|9448.6|9459.4|9449.4|9458.6|9448.6|3
1651595890000|2022-05-03 16:38:10|9458.9|9448.9|9456.4|9446.4|9458.9|9448.9|9456.4|9446.4|7
1651595900000|2022-05-03 16:38:20|9456.6|9446.6|9452.4|9442.4|9456.6|9446.6|9452.4|9442.4|8
1651595910000|2022-05-03 16:38:30|9451.9|9441.9|9445.9|9435.9|9451.9|9441.9|9445.9|9435.9|13
1651595920000|2022-05-03 16:38:40|9446.1|9436.1|9447.1|9437.1|9447.4|9437.4|9446.1|9436.1|7
1651595930000|2022-05-03 16:38:50|9447.4|9437.4|9446.1|9436.1|9447.4|9437.4|9446.1|9436.1|6
1651595940000|2022-05-03 16:39:00|9445.1|9435.1|9445.6|9435.6|9446.4|9436.4|9443.1|9433.1|15
1651595950000|2022-05-03 16:39:10|9445.1|9435.1|9444.9|9434.9|9445.1|9435.1|9444.4|9434.4|7
1651595960000|2022-05-03 16:39:20|9445.1|9435.1|9445.9|9435.9|9446.4|9436.4|9445.1|9435.1|5
1651595970000|2022-05-03 16:39:30|9445.4|9435.4|9446.1|9436.1|9446.4|9436.4|9444.9|9434.9|6
1651595980000|2022-05-03 16:39:40|9446.4|9436.4|9446.9|9436.9|9448.1|9438.1|9446.4|9436.4|9
1651595990000|2022-05-03 16:39:50|9447.1|9437.1|9449.1|9439.1|9449.1|9439.1|9447.1|9437.1|4
1651596000000|2022-05-03 16:40:00|9448.9|9438.9|9447.9|9437.9|9449.4|9439.4|9447.9|9437.9|8
1651596010000|2022-05-03 16:40:10|9448.1|9438.1|9447.1|9437.1|9448.6|9438.6|9446.1|9436.1|8
1651596020000|2022-05-03 16:40:20|9447.4|9437.4|9448.4|9438.4|9448.4|9438.4|9447.4|9437.4|6
1651596030000|2022-05-03 16:40:30|9447.6|9437.6|9450.1|9440.1|9450.1|9440.1|9447.6|9437.6|9
1651596040000|2022-05-03 16:40:40|9450.4|9440.4|9452.1|9442.1|9452.1|9442.1|9450.1|9440.1|6
1651596050000|2022-05-03 16:40:50|9452.9|9442.9|9451.1|9441.1|9453.6|9443.6|9451.1|9441.1|7
1651596060000|2022-05-03 16:41:00|9451.6|9441.6|9452.1|9442.1|9452.9|9442.9|9451.6|9441.6|7
1651596070000|2022-05-03 16:41:10|9452.4|9442.4|9452.9|9442.9|9453.1|9443.1|9451.6|9441.6|9
1651596080000|2022-05-03 16:41:20|9453.1|9443.1|9454.6|9444.6|9456.1|9446.1|9453.1|9443.1|11
1651596090000|2022-05-03 16:41:30|9454.4|9444.4|9454.9|9444.9|9454.9|9444.9|9454.4|9444.4|2
1651596100000|2022-05-03 16:41:40|9455.1|9445.1|9455.9|9445.9|9456.1|9446.1|9455.1|9445.1|4
1651596110000|2022-05-03 16:41:50|9455.6|9445.6|9456.6|9446.6|9456.9|9446.9|9455.6|9445.6|4
1651596120000|2022-05-03 16:42:00|9456.9|9446.9|9455.9|9445.9|9457.1|9447.1|9455.9|9445.9|6
1651596130000|2022-05-03 16:42:10|9455.6|9445.6|9457.1|9447.1|9457.1|9447.1|9455.6|9445.6|7
1651596140000|2022-05-03 16:42:20|9457.6|9447.6|9458.1|9448.1|9458.6|9448.6|9457.6|9447.6|4
1651596150000|2022-05-03 16:42:30|9457.9|9447.9|9457.6|9447.6|9457.9|9447.9|9457.6|9447.6|6
1651596160000|2022-05-03 16:42:40|9457.4|9447.4|9455.9|9445.9|9457.4|9447.4|9455.9|9445.9|7
1651596170000|2022-05-03 16:42:50|9456.1|9446.1|9456.4|9446.4|9458.6|9448.6|9456.1|9446.1|7
1651596180000|2022-05-03 16:43:00|9456.6|9446.6|9456.4|9446.4|9457.4|9447.4|9456.1|9446.1|11
1651596190000|2022-05-03 16:43:10|9456.1|9446.1|9456.1|9446.1|9456.6|9446.6|9455.9|9445.9|5
1651596200000|2022-05-03 16:43:20|9455.9|9445.9|9456.1|9446.1|9456.6|9446.6|9455.9|9445.9|5
1651596210000|2022-05-03 16:43:30|9455.9|9445.9|9456.1|9446.1|9456.1|9446.1|9455.9|9445.9|2
1651596220000|2022-05-03 16:43:40|9455.9|9445.9|9455.9|9445.9|9455.9|9445.9|9455.9|9445.9|1
1651596230000|2022-05-03 16:43:50|9457.1|9447.1|9456.4|9446.4|9457.1|9447.1|9456.4|9446.4|3
1651596240000|2022-05-03 16:44:00|9456.1|9446.1|9456.4|9446.4|9456.4|9446.4|9456.1|9446.1|2
1651596250000|2022-05-03 16:44:10|9455.4|9445.4|9450.4|9440.4|9455.4|9445.4|9450.4|9440.4|9
1651596260000|2022-05-03 16:44:20|9450.1|9440.1|9449.6|9439.6|9450.4|9440.4|9449.4|9439.4|7
1651596270000|2022-05-03 16:44:30|9449.4|9439.4|9450.6|9440.6|9450.9|9440.9|9449.4|9439.4|9
1651596280000|2022-05-03 16:44:40|9450.9|9440.9|9450.9|9440.9|9451.1|9441.1|9450.6|9440.6|4
1651596290000|2022-05-03 16:44:50|9450.6|9440.6|9449.6|9439.6|9450.6|9440.6|9449.6|9439.6|6
1651596300000|2022-05-03 16:45:00|9449.4|9439.4|9450.6|9440.6|9451.1|9441.1|9449.4|9439.4|11
1651596310000|2022-05-03 16:45:10|9450.4|9440.4|9451.1|9441.1|9451.4|9441.4|9450.4|9440.4|7
1651596320000|2022-05-03 16:45:20|9450.1|9440.1|9449.9|9439.9|9450.1|9440.1|9449.1|9439.1|4
1651596330000|2022-05-03 16:45:30|9451.6|9441.6|9450.1|9440.1|9451.6|9441.6|9450.1|9440.1|13
1651596350000|2022-05-03 16:45:50|9449.6|9439.6|9451.6|9441.6|9451.6|9441.6|9449.4|9439.4|9
1651596360000|2022-05-03 16:46:00|9451.4|9441.4|9452.6|9442.6|9452.6|9442.6|9451.4|9441.4|7
1651596370000|2022-05-03 16:46:10|9453.4|9443.4|9453.9|9443.9|9454.1|9444.1|9452.9|9442.9|5
1651596380000|2022-05-03 16:46:20|9454.1|9444.1|9454.1|9444.1|9454.1|9444.1|9454.1|9444.1|1
1651596390000|2022-05-03 16:46:30|9453.9|9443.9|9453.4|9443.4|9453.9|9443.9|9453.4|9443.4|4
1651596400000|2022-05-03 16:46:40|9453.6|9443.6|9454.1|9444.1|9454.1|9444.1|9453.4|9443.4|5
1651596410000|2022-05-03 16:46:50|9453.9|9443.9|9454.1|9444.1|9454.1|9444.1|9453.9|9443.9|6
1651596420000|2022-05-03 16:47:00|9452.9|9442.9|9452.9|9442.9|9453.1|9443.1|9452.9|9442.9|3
1651596430000|2022-05-03 16:47:10|9452.6|9442.6|9450.9|9440.9|9452.9|9442.9|9450.9|9440.9|14
1651596440000|2022-05-03 16:47:20|9450.6|9440.6|9450.9|9440.9|9450.9|9440.9|9450.6|9440.6|2
1651596450000|2022-05-03 16:47:30|9450.6|9440.6|9450.9|9440.9|9450.9|9440.9|9450.6|9440.6|2
1651596460000|2022-05-03 16:47:40|9452.4|9442.4|9451.6|9441.6|9452.4|9442.4|9451.6|9441.6|5
1651596470000|2022-05-03 16:47:50|9451.4|9441.4|9456.6|9446.6|9457.4|9447.4|9451.4|9441.4|12
1651596480000|2022-05-03 16:48:00|9457.1|9447.1|9455.1|9445.1|9457.1|9447.1|9455.1|9445.1|8
1651596490000|2022-05-03 16:48:10|9455.6|9445.6|9455.9|9445.9|9455.9|9445.9|9454.6|9444.6|8
1651596500000|2022-05-03 16:48:20|9456.1|9446.1|9455.4|9445.4|9456.1|9446.1|9454.6|9444.6|7
1651596510000|2022-05-03 16:48:30|9455.1|9445.1|9454.1|9444.1|9455.1|9445.1|9454.1|9444.1|5
1651596520000|2022-05-03 16:48:40|9453.4|9443.4|9455.6|9445.6|9455.6|9445.6|9453.4|9443.4|7
1651596530000|2022-05-03 16:48:50|9456.6|9446.6|9458.1|9448.1|9458.1|9448.1|9456.6|9446.6|3
1651596540000|2022-05-03 16:49:00|9457.9|9447.9|9452.4|9442.4|9457.9|9447.9|9452.4|9442.4|11
1651596550000|2022-05-03 16:49:10|9453.3|9443.3|9454.4|9444.4|9454.4|9444.4|9453.3|9443.3|3
1651596560000|2022-05-03 16:49:20|9454.3|9444.3|9451.1|9441.1|9454.3|9444.3|9451.1|9441.1|6
1651596570000|2022-05-03 16:49:30|9450.8|9440.8|9450.5|9440.5|9450.8|9440.8|9449.1|9439.1|4
1651596580000|2022-05-03 16:49:40|9450.1|9440.1|9446.9|9436.9|9450.1|9440.1|9446.9|9436.9|9
1651596590000|2022-05-03 16:49:50|9447.4|9437.4|9449.1|9439.1|9449.1|9439.1|9447.4|9437.4|2
1651596600000|2022-05-03 16:50:00|9450.6|9440.6|9450.6|9440.6|9450.6|9440.6|9450.6|9440.6|1
1651596610000|2022-05-03 16:50:10|9450.9|9440.9|9450.9|9440.9|9450.9|9440.9|9450.9|9440.9|1
1651596630000|2022-05-03 16:50:30|9450.6|9440.6|9454.1|9444.1|9454.1|9444.1|9450.6|9440.6|3
1651596640000|2022-05-03 16:50:40|9453.9|9443.9|9451.1|9441.1|9453.9|9443.9|9451.1|9441.1|9
1651596650000|2022-05-03 16:50:50|9451.4|9441.4|9451.9|9441.9|9452.4|9442.4|9451.1|9441.1|11
1651596670000|2022-05-03 16:51:10|9451.6|9441.6|9451.9|9441.9|9451.9|9441.9|9451.6|9441.6|6
1651596680000|2022-05-03 16:51:20|9452.4|9442.4|9454.1|9444.1|9454.1|9444.1|9452.4|9442.4|4
1651596690000|2022-05-03 16:51:30|9453.6|9443.6|9453.9|9443.9|9453.9|9443.9|9453.6|9443.6|2
1651596700000|2022-05-03 16:51:40|9453.6|9443.6|9453.9|9443.9|9453.9|9443.9|9453.6|9443.6|2
1651596710000|2022-05-03 16:51:50|9453.6|9443.6|9452.1|9442.1|9453.6|9443.6|9452.1|9442.1|5
1651596720000|2022-05-03 16:52:00|9451.6|9441.6|9452.4|9442.4|9452.4|9442.4|9451.1|9441.1|5
1651596750000|2022-05-03 16:52:30|9452.1|9442.1|9451.4|9441.4|9452.1|9442.1|9450.6|9440.6|5
1651596760000|2022-05-03 16:52:40|9452.4|9442.4|9451.4|9441.4|9452.4|9442.4|9451.4|9441.4|4
1651596770000|2022-05-03 16:52:50|9451.1|9441.1|9451.1|9441.1|9451.4|9441.4|9450.6|9440.6|4
1651596780000|2022-05-03 16:53:00|9452.4|9442.4|9451.4|9441.4|9452.4|9442.4|9451.1|9441.1|5
1651596790000|2022-05-03 16:53:10|9451.1|9441.1|9451.4|9441.4|9451.4|9441.4|9451.1|9441.1|4
1651596800000|2022-05-03 16:53:20|9451.1|9441.1|9451.4|9441.4|9451.4|9441.4|9451.1|9441.1|4
1651596810000|2022-05-03 16:53:30|9451.1|9441.1|9450.6|9440.6|9451.4|9441.4|9450.6|9440.6|6
1651596820000|2022-05-03 16:53:40|9451.1|9441.1|9451.4|9441.4|9451.4|9441.4|9450.9|9440.9|7
1651596840000|2022-05-03 16:54:00|9451.6|9441.6|9452.6|9442.6|9453.4|9443.4|9451.4|9441.4|9
1651596850000|2022-05-03 16:54:10|9453.6|9443.6|9451.4|9441.4|9453.6|9443.6|9451.4|9441.4|9
1651596860000|2022-05-03 16:54:20|9451.1|9441.1|9451.1|9441.1|9451.1|9441.1|9450.6|9440.6|7
1651596870000|2022-05-03 16:54:30|9450.9|9440.9|9451.1|9441.1|9451.4|9441.4|9450.9|9440.9|5
1651596880000|2022-05-03 16:54:40|9450.1|9440.1|9447.4|9437.4|9450.1|9440.1|9447.4|9437.4|10
1651596900000|2022-05-03 16:55:00|9447.1|9437.1|9439.5|9429.5|9447.1|9437.1|9438.6|9428.6|17
1651596910000|2022-05-03 16:55:10|9439.9|9429.9|9439.5|9429.5|9440.1|9430.1|9439.1|9429.1|11
1651596920000|2022-05-03 16:55:20|9439.9|9429.9|9447.3|9437.3|9449|9439|9439.9|9429.9|21
1651596930000|2022-05-03 16:55:30|9447.5|9437.5|9447.8|9437.8|9449.1|9439.1|9446.1|9436.1|21
1651596940000|2022-05-03 16:55:40|9447.5|9437.5|9445|9435|9447.8|9437.8|9445|9435|20
1651596950000|2022-05-03 16:55:50|9445.5|9435.5|9444.3|9434.3|9445.5|9435.5|9444.3|9434.3|6
1651596960000|2022-05-03 16:56:00|9444.5|9434.5|9446.1|9436.1|9447.4|9437.4|9444.5|9434.5|13
1651596970000|2022-05-03 16:56:10|9446.3|9436.3|9448|9438|9449|9439|9446|9436|10
1651596980000|2022-05-03 16:56:20|9447.8|9437.8|9445.3|9435.3|9447.8|9437.8|9445.3|9435.3|6
1651596990000|2022-05-03 16:56:30|9443.8|9433.8|9443.3|9433.3|9443.8|9433.8|9443.3|9433.3|6
1651597000000|2022-05-03 16:56:40|9443.4|9433.4|9445.9|9435.9|9445.9|9435.9|9443.4|9433.4|9
1651597010000|2022-05-03 16:56:50|9445.1|9435.1|9447.4|9437.4|9447.4|9437.4|9445.1|9435.1|8
1651597020000|2022-05-03 16:57:00|9448.5|9438.5|9443.6|9433.6|9448.5|9438.5|9443.6|9433.6|25
1651597030000|2022-05-03 16:57:10|9443.4|9433.4|9442.9|9432.9|9444.4|9434.4|9442.9|9432.9|14
1651597040000|2022-05-03 16:57:20|9442.4|9432.4|9442.9|9432.9|9443.1|9433.1|9442.4|9432.4|6
1651597050000|2022-05-03 16:57:30|9442.3|9432.3|9442.3|9432.3|9442.3|9432.3|9442.3|9432.3|1
1651597060000|2022-05-03 16:57:40|9442.1|9432.1|9438|9428|9442.1|9432.1|9438|9428|11
1651597070000|2022-05-03 16:57:50|9438.3|9428.3|9437.3|9427.3|9438.8|9428.8|9437.3|9427.3|15
1651597080000|2022-05-03 16:58:00|9437.8|9427.8|9440|9430|9440.1|9430.1|9437.4|9427.4|10
1651597090000|2022-05-03 16:58:10|9439.9|9429.9|9439.3|9429.3|9439.9|9429.9|9438.9|9428.9|9
1651597100000|2022-05-03 16:58:20|9439.5|9429.5|9442.8|9432.8|9443|9433|9439.5|9429.5|15
1651597110000|2022-05-03 16:58:30|9442.6|9432.6|9440.3|9430.3|9442.6|9432.6|9440|9430|16
1651597120000|2022-05-03 16:58:40|9441.9|9431.9|9442.9|9432.9|9443|9433|9441.9|9431.9|5
1651597130000|2022-05-03 16:58:50|9442.5|9432.5|9438|9428|9442.8|9432.8|9437.5|9427.5|22
1651597140000|2022-05-03 16:59:00|9440.6|9430.6|9438.5|9428.5|9441.8|9431.8|9438.5|9428.5|20
1651597150000|2022-05-03 16:59:10|9437.6|9427.6|9436.1|9426.1|9439.8|9429.8|9435.8|9425.8|24
1651597160000|2022-05-03 16:59:20|9435.8|9425.8|9433.4|9423.4|9435.9|9425.9|9433|9423|21
1651622520000|2022-05-04 00:02:00|9489|9469|9488.8|9468.8|9489.1|9469.1|9488.8|9468.8|3
1651622540000|2022-05-04 00:02:20|9489.1|9469.1|9489.4|9469.4|9489.4|9469.4|9489.1|9469.1|2
1651622550000|2022-05-04 00:02:30|9489.8|9469.8|9490.9|9470.9|9490.9|9470.9|9489.5|9469.5|7
1651622560000|2022-05-04 00:02:40|9491.1|9471.1|9493|9473|9493|9473|9491|9471|7
1651622570000|2022-05-04 00:02:50|9497|9477|9497.9|9477.9|9497.9|9477.9|9497|9477|3
1651622580000|2022-05-04 00:03:00|9497.6|9477.6|9498.1|9478.1|9498.4|9478.4|9497.6|9477.6|11
1651622590000|2022-05-04 00:03:10|9498.4|9478.4|9498.9|9478.9|9498.9|9478.9|9498.1|9478.1|3
1651622600000|2022-05-04 00:03:20|9499.1|9479.1|9500.3|9480.3|9500.3|9480.3|9499.1|9479.1|4
1651622610000|2022-05-04 00:03:30|9501.9|9481.9|9502|9482|9502.1|9482.1|9501.4|9481.4|7
1651622620000|2022-05-04 00:03:40|9501.6|9481.6|9500.4|9480.4|9501.6|9481.6|9500.4|9480.4|4
1651622630000|2022-05-04 00:03:50|9500|9480|9499.5|9479.5|9500|9480|9499.4|9479.4|5
1651622650000|2022-05-04 00:04:10|9499.8|9479.8|9500|9480|9500|9480|9499.8|9479.8|2
1651622660000|2022-05-04 00:04:20|9499.9|9479.9|9499.4|9479.4|9499.9|9479.9|9499.4|9479.4|2
1651622680000|2022-05-04 00:04:40|9498.9|9478.9|9492.8|9472.8|9498.9|9478.9|9492.8|9472.8|8
1651622690000|2022-05-04 00:04:50|9492.1|9472.1|9492.1|9472.1|9492.1|9472.1|9492.1|9472.1|1
1651622700000|2022-05-04 00:05:00|9491.8|9471.8|9501.8|9481.8|9501.8|9481.8|9490.3|9470.3|7
1651622710000|2022-05-04 00:05:10|9502.1|9482.1|9501|9481|9502.1|9482.1|9501|9481|8
1651622720000|2022-05-04 00:05:20|9501.4|9481.4|9505.3|9485.3|9505.3|9485.3|9501.4|9481.4|7
1651622730000|2022-05-04 00:05:30|9504.9|9484.9|9505.6|9485.6|9506.9|9486.9|9504.9|9484.9|4
1651622750000|2022-05-04 00:05:50|9505.3|9485.3|9506.4|9486.4|9507.4|9487.4|9505.3|9485.3|7
1651622760000|2022-05-04 00:06:00|9506.9|9486.9|9506.4|9486.4|9507.1|9487.1|9505.8|9485.8|8
1651622770000|2022-05-04 00:06:10|9506.5|9486.5|9506.5|9486.5|9506.5|9486.5|9506.5|9486.5|1
1651622780000|2022-05-04 00:06:20|9506.8|9486.8|9506.3|9486.3|9507.8|9487.8|9506.3|9486.3|7
1651622790000|2022-05-04 00:06:30|9507.3|9487.3|9506.8|9486.8|9507.5|9487.5|9506|9486|5
1651622800000|2022-05-04 00:06:40|9506.3|9486.3|9507.5|9487.5|9508|9488|9506.3|9486.3|9
1651622810000|2022-05-04 00:06:50|9507|9487|9507.3|9487.3|9508|9488|9507|9487|6
1651622820000|2022-05-04 00:07:00|9507|9487|9507|9487|9507|9487|9507|9487|1
1651622840000|2022-05-04 00:07:20|9506.6|9486.6|9505|9485|9506.6|9486.6|9505|9485|3
1651622850000|2022-05-04 00:07:30|9504.3|9484.3|9504.8|9484.8|9504.8|9484.8|9503.3|9483.3|7
1651622860000|2022-05-04 00:07:40|9504.9|9484.9|9504.5|9484.5|9504.9|9484.9|9503.6|9483.6|5
1651622870000|2022-05-04 00:07:50|9505|9485|9505.1|9485.1|9506.6|9486.6|9504.4|9484.4|6
1651622880000|2022-05-04 00:08:00|9504.8|9484.8|9504.3|9484.3|9505.3|9485.3|9504.3|9484.3|4
1651622890000|2022-05-04 00:08:10|9504|9484|9503.5|9483.5|9504.3|9484.3|9503.5|9483.5|5
1651622900000|2022-05-04 00:08:20|9502.8|9482.8|9502|9482|9502.8|9482.8|9501.4|9481.4|8
1651622910000|2022-05-04 00:08:30|9502.1|9482.1|9504.4|9484.4|9505.3|9485.3|9502.1|9482.1|5
1651622920000|2022-05-04 00:08:40|9503.3|9483.3|9503|9483|9503.6|9483.6|9501.1|9481.1|6
1651622930000|2022-05-04 00:08:50|9502.5|9482.5|9503|9483|9503|9483|9502.5|9482.5|2
1651622940000|2022-05-04 00:09:00|9502.5|9482.5|9503.3|9483.3|9503.3|9483.3|9502.5|9482.5|2
1651622950000|2022-05-04 00:09:10|9503.4|9483.4|9503.4|9483.4|9503.4|9483.4|9502.9|9482.9|4
1651622970000|2022-05-04 00:09:30|9502.9|9482.9|9502.9|9482.9|9502.9|9482.9|9502.9|9482.9|1
1651622980000|2022-05-04 00:09:40|9503.6|9483.6|9503.4|9483.4|9504|9484|9503.1|9483.1|5
1651622990000|2022-05-04 00:09:50|9502.9|9482.9|9503.1|9483.1|9503.1|9483.1|9502.9|9482.9|2
1651623000000|2022-05-04 00:10:00|9503.4|9483.4|9503.1|9483.1|9504.1|9484.1|9502.9|9482.9|5
1651623010000|2022-05-04 00:10:10|9502.9|9482.9|9501.6|9481.6|9502.9|9482.9|9501.1|9481.1|4
1651623020000|2022-05-04 00:10:20|9501.4|9481.4|9501.4|9481.4|9501.4|9481.4|9501.4|9481.4|1
1651623040000|2022-05-04 00:10:40|9501.6|9481.6|9501.6|9481.6|9501.6|9481.6|9501.6|9481.6|1
1651623050000|2022-05-04 00:10:50|9501.4|9481.4|9502.4|9482.4|9502.4|9482.4|9501.4|9481.4|3
1651623060000|2022-05-04 00:11:00|9502.6|9482.6|9502.6|9482.6|9502.6|9482.6|9502.6|9482.6|1
1651623070000|2022-05-04 00:11:10|9504.1|9484.1|9504.1|9484.1|9504.1|9484.1|9503.1|9483.1|9
1651623080000|2022-05-04 00:11:20|9504.4|9484.4|9504.9|9484.9|9504.9|9484.9|9503.9|9483.9|6
1651623090000|2022-05-04 00:11:30|9504.3|9484.3|9504.6|9484.6|9504.9|9484.9|9504.3|9484.3|3
1651623100000|2022-05-04 00:11:40|9504.9|9484.9|9508.9|9488.9|9508.9|9488.9|9504.9|9484.9|2
1651623120000|2022-05-04 00:12:00|9507.1|9487.1|9508.6|9488.6|9508.6|9488.6|9507.1|9487.1|3
1651623130000|2022-05-04 00:12:10|9508.4|9488.4|9508.1|9488.1|9508.4|9488.4|9507.6|9487.6|4
1651623140000|2022-05-04 00:12:20|9508.6|9488.6|9508.4|9488.4|9508.6|9488.6|9508.4|9488.4|2
1651623150000|2022-05-04 00:12:30|9507.9|9487.9|9506.9|9486.9|9507.9|9487.9|9506.9|9486.9|3
1651623170000|2022-05-04 00:12:50|9507.1|9487.1|9506.4|9486.4|9507.1|9487.1|9506.4|9486.4|3
1651623180000|2022-05-04 00:13:00|9506.1|9486.1|9506.4|9486.4|9506.6|9486.6|9506.1|9486.1|4
1651623190000|2022-05-04 00:13:10|9506.1|9486.1|9506.4|9486.4|9506.6|9486.6|9506.1|9486.1|4
1651623210000|2022-05-04 00:13:30|9506.6|9486.6|9507.1|9487.1|9507.1|9487.1|9506.6|9486.6|2
1651623230000|2022-05-04 00:13:50|9507.6|9487.6|9507.4|9487.4|9507.6|9487.6|9507.4|9487.4|2
1651623240000|2022-05-04 00:14:00|9507.6|9487.6|9508.4|9488.4|9508.4|9488.4|9507.6|9487.6|3
1651623250000|2022-05-04 00:14:10|9508.1|9488.1|9507.1|9487.1|9508.1|9488.1|9507.1|9487.1|2
1651623260000|2022-05-04 00:14:20|9506.9|9486.9|9504.9|9484.9|9506.9|9486.9|9504.9|9484.9|4
1651623270000|2022-05-04 00:14:30|9504.4|9484.4|9505.4|9485.4|9505.4|9485.4|9504.4|9484.4|4
1651623280000|2022-05-04 00:14:40|9505.1|9485.1|9504.4|9484.4|9505.1|9485.1|9503.4|9483.4|7
1651623310000|2022-05-04 00:15:10|9505.1|9485.1|9504.4|9484.4|9505.1|9485.1|9504.4|9484.4|2
1651623320000|2022-05-04 00:15:20|9503.9|9483.9|9501.6|9481.6|9503.9|9483.9|9501.6|9481.6|8
1651623330000|2022-05-04 00:15:30|9501.1|9481.1|9500.4|9480.4|9501.1|9481.1|9500.4|9480.4|3
1651623340000|2022-05-04 00:15:40|9501.1|9481.1|9500.1|9480.1|9501.1|9481.1|9499.4|9479.4|5
1651623350000|2022-05-04 00:15:50|9500.4|9480.4|9500.1|9480.1|9500.4|9480.4|9499.6|9479.6|5
1651623360000|2022-05-04 00:16:00|9499.9|9479.9|9498.9|9478.9|9500.1|9480.1|9498.9|9478.9|5
1651623370000|2022-05-04 00:16:10|9499.4|9479.4|9499.1|9479.1|9499.4|9479.4|9498.6|9478.6|5
1651623380000|2022-05-04 00:16:20|9498.6|9478.6|9501.8|9481.8|9502.4|9482.4|9498.6|9478.6|6
1651623390000|2022-05-04 00:16:30|9501.4|9481.4|9500.4|9480.4|9501.4|9481.4|9500.4|9480.4|2
1651623400000|2022-05-04 00:16:40|9501|9481|9500.9|9480.9|9501|9481|9500.9|9480.9|2
1651623410000|2022-05-04 00:16:50|9500.8|9480.8|9500.6|9480.6|9500.9|9480.9|9500.4|9480.4|5
1651623420000|2022-05-04 00:17:00|9500.4|9480.4|9500.4|9480.4|9500.4|9480.4|9500.4|9480.4|1
1651623430000|2022-05-04 00:17:10|9500.1|9480.1|9501.6|9481.6|9501.6|9481.6|9500.1|9480.1|5
1651623440000|2022-05-04 00:17:20|9502.4|9482.4|9499.9|9479.9|9502.4|9482.4|9499.9|9479.9|6
1651623460000|2022-05-04 00:17:40|9499.4|9479.4|9497.6|9477.6|9499.4|9479.4|9497.4|9477.4|5
1651623470000|2022-05-04 00:17:50|9497.9|9477.9|9495.4|9475.4|9497.9|9477.9|9495.4|9475.4|6
1651623480000|2022-05-04 00:18:00|9495.6|9475.6|9495.9|9475.9|9495.9|9475.9|9495.6|9475.6|2
1651623490000|2022-05-04 00:18:10|9496.9|9476.9|9496.1|9476.1|9496.9|9476.9|9496.1|9476.1|2
1651623510000|2022-05-04 00:18:30|9495.9|9475.9|9493.9|9473.9|9495.9|9475.9|9493.4|9473.4|8
1651623520000|2022-05-04 00:18:40|9493.6|9473.6|9492.9|9472.9|9493.6|9473.6|9492.9|9472.9|4
1651623530000|2022-05-04 00:18:50|9492.6|9472.6|9491.6|9471.6|9492.6|9472.6|9491.6|9471.6|4
1651623540000|2022-05-04 00:19:00|9492.1|9472.1|9493.1|9473.1|9493.1|9473.1|9492.1|9472.1|4
1651623550000|2022-05-04 00:19:10|9493.4|9473.4|9491.9|9471.9|9493.4|9473.4|9491.9|9471.9|7
1651623560000|2022-05-04 00:19:20|9492|9472|9491.9|9471.9|9492|9472|9491.1|9471.1|4
1651623580000|2022-05-04 00:19:40|9492.1|9472.1|9493.9|9473.9|9493.9|9473.9|9492.1|9472.1|3
1651623590000|2022-05-04 00:19:50|9493.6|9473.6|9492.9|9472.9|9493.6|9473.6|9492.4|9472.4|4
1651623600000|2022-05-04 00:20:00|9492.6|9472.6|9492.6|9472.6|9492.6|9472.6|9492.6|9472.6|1
1651623610000|2022-05-04 00:20:10|9492.4|9472.4|9490.4|9470.4|9492.4|9472.4|9490.4|9470.4|4
1651623620000|2022-05-04 00:20:20|9490.6|9470.6|9489.9|9469.9|9491.1|9471.1|9489.9|9469.9|4
1651623630000|2022-05-04 00:20:30|9490.1|9470.1|9489.6|9469.6|9490.9|9470.9|9489.6|9469.6|6
1651623640000|2022-05-04 00:20:40|9489.4|9469.4|9489.4|9469.4|9489.4|9469.4|9489.1|9469.1|3
1651623650000|2022-05-04 00:20:50|9489|9469|9488.4|9468.4|9490|9470|9488.4|9468.4|4
1651623660000|2022-05-04 00:21:00|9488.6|9468.6|9488.6|9468.6|9489.6|9469.6|9488.4|9468.4|11
1651623670000|2022-05-04 00:21:10|9488.1|9468.1|9488.4|9468.4|9488.4|9468.4|9488.1|9468.1|2
1651623680000|2022-05-04 00:21:20|9487.9|9467.9|9487.6|9467.6|9488.4|9468.4|9487.6|9467.6|6
1651623690000|2022-05-04 00:21:30|9487.4|9467.4|9484.9|9464.9|9487.4|9467.4|9483.9|9463.9|11
1651623700000|2022-05-04 00:21:40|9485.1|9465.1|9484.4|9464.4|9485.1|9465.1|9484.4|9464.4|4
1651623710000|2022-05-04 00:21:50|9483.1|9463.1|9484.1|9464.1|9484.1|9464.1|9483.1|9463.1|2
1651623720000|2022-05-04 00:22:00|9484.4|9464.4|9483.4|9463.4|9484.6|9464.6|9483.4|9463.4|6
1651623730000|2022-05-04 00:22:10|9483.6|9463.6|9483.1|9463.1|9483.9|9463.9|9483.1|9463.1|3
1651623740000|2022-05-04 00:22:20|9482.9|9462.9|9476.6|9456.6|9483.4|9463.4|9476.6|9456.6|6
1651623750000|2022-05-04 00:22:30|9476.4|9456.4|9476.6|9456.6|9476.6|9456.6|9476.4|9456.4|2
1651623760000|2022-05-04 00:22:40|9476.4|9456.4|9474.9|9454.9|9476.4|9456.4|9474.9|9454.9|8
1651623780000|2022-05-04 00:23:00|9474.1|9454.1|9473.9|9453.9|9474.1|9454.1|9473.9|9453.9|2
1651623800000|2022-05-04 00:23:20|9473.4|9453.4|9476.9|9456.9|9477.1|9457.1|9473.4|9453.4|3
1651623810000|2022-05-04 00:23:30|9477.1|9457.1|9476.9|9456.9|9478.1|9458.1|9476.9|9456.9|7
1651623820000|2022-05-04 00:23:40|9477.1|9457.1|9476|9456|9477.1|9457.1|9476|9456|4
1651623830000|2022-05-04 00:23:50|9475.8|9455.8|9475.9|9455.9|9475.9|9455.9|9475.4|9455.4|4
1651623840000|2022-05-04 00:24:00|9476.1|9456.1|9476.9|9456.9|9476.9|9456.9|9476.1|9456.1|4
1651623850000|2022-05-04 00:24:10|9477.1|9457.1|9477.4|9457.4|9477.4|9457.4|9477.1|9457.1|2
1651623860000|2022-05-04 00:24:20|9477.6|9457.6|9477.6|9457.6|9477.6|9457.6|9477.4|9457.4|3
1651623870000|2022-05-04 00:24:30|9477.4|9457.4|9474.1|9454.1|9477.4|9457.4|9474.1|9454.1|7
1651623880000|2022-05-04 00:24:40|9473.9|9453.9|9466.6|9446.6|9473.9|9453.9|9465.9|9445.9|9
1651623890000|2022-05-04 00:24:50|9466.4|9446.4|9466.1|9446.1|9466.4|9446.4|9466.1|9446.1|8
1651623900000|2022-05-04 00:25:00|9464.9|9444.9|9466.1|9446.1|9467.1|9447.1|9464.9|9444.9|6
1651623910000|2022-05-04 00:25:10|9466.4|9446.4|9467.9|9447.9|9467.9|9447.9|9466.4|9446.4|8
1651623920000|2022-05-04 00:25:20|9468.4|9448.4|9469.8|9449.8|9470.6|9450.6|9468.4|9448.4|4
1651623930000|2022-05-04 00:25:30|9468.4|9448.4|9469.6|9449.6|9469.6|9449.6|9467.9|9447.9|10
1651623940000|2022-05-04 00:25:40|9468.8|9448.8|9469.6|9449.6|9469.6|9449.6|9468.8|9448.8|2
1651623950000|2022-05-04 00:25:50|9469.4|9449.4|9468.6|9448.6|9469.4|9449.4|9468.4|9448.4|3
1651623960000|2022-05-04 00:26:00|9467.6|9447.6|9467.4|9447.4|9468.4|9448.4|9466.6|9446.6|7
1651623970000|2022-05-04 00:26:10|9466.6|9446.6|9470.1|9450.1|9470.1|9450.1|9466.6|9446.6|5
1651623990000|2022-05-04 00:26:30|9470.4|9450.4|9471.1|9451.1|9471.1|9451.1|9469.4|9449.4|6
1651624000000|2022-05-04 00:26:40|9471.4|9451.4|9470.9|9450.9|9471.4|9451.4|9470.1|9450.1|9
1651624010000|2022-05-04 00:26:50|9470.6|9450.6|9469.9|9449.9|9470.6|9450.6|9469.4|9449.4|3
1651624020000|2022-05-04 00:27:00|9470.4|9450.4|9471.6|9451.6|9471.6|9451.6|9470.4|9450.4|3
1651624040000|2022-05-04 00:27:20|9471.9|9451.9|9472.6|9452.6|9472.6|9452.6|9470.6|9450.6|6
1651624050000|2022-05-04 00:27:30|9472.4|9452.4|9471.6|9451.6|9472.4|9452.4|9471.6|9451.6|4
1651624060000|2022-05-04 00:27:40|9471.1|9451.1|9470.4|9450.4|9471.1|9451.1|9470.4|9450.4|3
1651624070000|2022-05-04 00:27:50|9470.6|9450.6|9469.6|9449.6|9471.1|9451.1|9468.4|9448.4|7
1651624080000|2022-05-04 00:28:00|9469.9|9449.9|9466.6|9446.6|9470.9|9450.9|9466.6|9446.6|9
1651624090000|2022-05-04 00:28:10|9465.6|9445.6|9467.9|9447.9|9469.3|9449.3|9465.6|9445.6|9
1651624100000|2022-05-04 00:28:20|9467.1|9447.1|9467.1|9447.1|9467.8|9447.8|9467.1|9447.1|5
1651624110000|2022-05-04 00:28:30|9467.4|9447.4|9468.6|9448.6|9468.6|9448.6|9467.4|9447.4|3
1651624120000|2022-05-04 00:28:40|9468.9|9448.9|9466|9446|9469.4|9449.4|9466|9446|11
1651624130000|2022-05-04 00:28:50|9466.8|9446.8|9467.1|9447.1|9467.1|9447.1|9466.8|9446.8|3
1651624140000|2022-05-04 00:29:00|9467.4|9447.4|9466.6|9446.6|9467.4|9447.4|9466.6|9446.6|2
1651624150000|2022-05-04 00:29:10|9467.1|9447.1|9467.4|9447.4|9467.9|9447.9|9466.6|9446.6|6
1651624160000|2022-05-04 00:29:20|9467.1|9447.1|9467.1|9447.1|9467.1|9447.1|9466.4|9446.4|3
1651624180000|2022-05-04 00:29:40|9466.9|9446.9|9466.9|9446.9|9467.1|9447.1|9466.9|9446.9|3
1651624190000|2022-05-04 00:29:50|9467.1|9447.1|9467.1|9447.1|9467.1|9447.1|9466.9|9446.9|3
1651624200000|2022-05-04 00:30:00|9466.9|9446.9|9466.9|9446.9|9466.9|9446.9|9466.9|9446.9|1
1651624210000|2022-05-04 00:30:10|9466.4|9446.4|9466.1|9446.1|9466.9|9446.9|9466.1|9446.1|4
1651624220000|2022-05-04 00:30:20|9467.1|9447.1|9467.9|9447.9|9468.4|9448.4|9467.1|9447.1|3
1651624230000|2022-05-04 00:30:30|9468.1|9448.1|9468.4|9448.4|9468.4|9448.4|9468.1|9448.1|2
1651624240000|2022-05-04 00:30:40|9468.1|9448.1|9468.4|9448.4|9468.4|9448.4|9467.6|9447.6|4
1651624270000|2022-05-04 00:31:10|9468.6|9448.6|9469.1|9449.1|9469.9|9449.9|9468.6|9448.6|4
1651624280000|2022-05-04 00:31:20|9469.4|9449.4|9469.6|9449.6|9470.4|9450.4|9469.4|9449.4|5
1651624290000|2022-05-04 00:31:30|9469.9|9449.9|9470.1|9450.1|9470.1|9450.1|9469.9|9449.9|2
1651624300000|2022-05-04 00:31:40|9471.1|9451.1|9472.6|9452.6|9472.6|9452.6|9471.1|9451.1|2
1651624310000|2022-05-04 00:31:50|9472.4|9452.4|9472.6|9452.6|9473.4|9453.4|9472.4|9452.4|3
1651624320000|2022-05-04 00:32:00|9473.6|9453.6|9475.1|9455.1|9475.1|9455.1|9473.6|9453.6|3
1651624330000|2022-05-04 00:32:10|9474.9|9454.9|9472.6|9452.6|9474.9|9454.9|9472.6|9452.6|6
1651624340000|2022-05-04 00:32:20|9472.9|9452.9|9472.9|9452.9|9472.9|9452.9|9472.6|9452.6|3
1651624350000|2022-05-04 00:32:30|9473.1|9453.1|9473.1|9453.1|9473.1|9453.1|9473.1|9453.1|1
1651624360000|2022-05-04 00:32:40|9472.9|9452.9|9472.4|9452.4|9473.4|9453.4|9472.4|9452.4|4
1651624370000|2022-05-04 00:32:50|9473.4|9453.4|9472.9|9452.9|9473.4|9453.4|9472.9|9452.9|2
1651624380000|2022-05-04 00:33:00|9473.1|9453.1|9473.6|9453.6|9473.6|9453.6|9473.1|9453.1|4
1651624390000|2022-05-04 00:33:10|9474.4|9454.4|9474.4|9454.4|9474.4|9454.4|9474.1|9454.1|3
1651624400000|2022-05-04 00:33:20|9475.6|9455.6|9474.4|9454.4|9475.6|9455.6|9474.3|9454.3|4
1651624410000|2022-05-04 00:33:30|9474.1|9454.1|9474.4|9454.4|9474.4|9454.4|9474.1|9454.1|2
1651624420000|2022-05-04 00:33:40|9474.9|9454.9|9474.9|9454.9|9474.9|9454.9|9474.9|9454.9|1
1651624430000|2022-05-04 00:33:50|9474.4|9454.4|9474.4|9454.4|9475.1|9455.1|9474.4|9454.4|3
1651624440000|2022-05-04 00:34:00|9475.4|9455.4|9476.6|9456.6|9476.6|9456.6|9475.4|9455.4|2
1651624450000|2022-05-04 00:34:10|9476.9|9456.9|9477.9|9457.9|9477.9|9457.9|9476.9|9456.9|3
1651624460000|2022-05-04 00:34:20|9477.1|9457.1|9477.9|9457.9|9478.9|9458.9|9477.1|9457.1|4
1651624470000|2022-05-04 00:34:30|9478.1|9458.1|9478.4|9458.4|9480.4|9460.4|9478.1|9458.1|8
1651624480000|2022-05-04 00:34:40|9478.9|9458.9|9479.1|9459.1|9479.1|9459.1|9478.9|9458.9|2
1651624490000|2022-05-04 00:34:50|9479.6|9459.6|9478.9|9458.9|9479.6|9459.6|9478.9|9458.9|3
1651624500000|2022-05-04 00:35:00|9478.6|9458.6|9477.1|9457.1|9478.6|9458.6|9477.1|9457.1|6
1651624510000|2022-05-04 00:35:10|9477.9|9457.9|9477.4|9457.4|9477.9|9457.9|9477.4|9457.4|3
1651624520000|2022-05-04 00:35:20|9477.1|9457.1|9476.4|9456.4|9477.1|9457.1|9476.4|9456.4|2
1651624530000|2022-05-04 00:35:30|9476.6|9456.6|9476.6|9456.6|9476.6|9456.6|9476.6|9456.6|1
1651624540000|2022-05-04 00:35:40|9476.4|9456.4|9476.9|9456.9|9476.9|9456.9|9475.6|9455.6|4
1651624550000|2022-05-04 00:35:50|9477.5|9457.5|9477.6|9457.6|9477.6|9457.6|9477|9457|7
1651624560000|2022-05-04 00:36:00|9477.9|9457.9|9477.6|9457.6|9477.9|9457.9|9477.6|9457.6|2
1651624570000|2022-05-04 00:36:10|9477.9|9457.9|9479.4|9459.4|9479.4|9459.4|9477.9|9457.9|5
1651624580000|2022-05-04 00:36:20|9480.6|9460.6|9477.4|9457.4|9480.6|9460.6|9477.1|9457.1|9
1651624590000|2022-05-04 00:36:30|9477.6|9457.6|9478.1|9458.1|9478.1|9458.1|9477.6|9457.6|5
1651624600000|2022-05-04 00:36:40|9478.6|9458.6|9480.1|9460.1|9480.1|9460.1|9478.4|9458.4|4
1651624610000|2022-05-04 00:36:50|9480.9|9460.9|9481.9|9461.9|9481.9|9461.9|9480.9|9460.9|4
1651624620000|2022-05-04 00:37:00|9482.1|9462.1|9482.4|9462.4|9482.4|9462.4|9482.1|9462.1|3
1651624630000|2022-05-04 00:37:10|9482.9|9462.9|9484.4|9464.4|9484.4|9464.4|9482.9|9462.9|3
1651624640000|2022-05-04 00:37:20|9484.6|9464.6|9483.8|9463.8|9485.6|9465.6|9483.8|9463.8|5
1651624650000|2022-05-04 00:37:30|9483|9463|9481.6|9461.6|9483|9463|9481.6|9461.6|6
1651624660000|2022-05-04 00:37:40|9481.9|9461.9|9483.1|9463.1|9483.1|9463.1|9481.9|9461.9|10
1651624670000|2022-05-04 00:37:50|9482.9|9462.9|9483.1|9463.1|9483.1|9463.1|9482.4|9462.4|4
1651624680000|2022-05-04 00:38:00|9482.9|9462.9|9482.4|9462.4|9482.9|9462.9|9482.4|9462.4|2
1651624690000|2022-05-04 00:38:10|9482.1|9462.1|9482.6|9462.6|9483.4|9463.4|9481.4|9461.4|8
1651624700000|2022-05-04 00:38:20|9482.4|9462.4|9481.9|9461.9|9482.6|9462.6|9481.9|9461.9|5
1651624710000|2022-05-04 00:38:30|9482.1|9462.1|9480.3|9460.3|9482.4|9462.4|9480.3|9460.3|8
1651624720000|2022-05-04 00:38:40|9480|9460|9479|9459|9480|9460|9478.8|9458.8|5
1651624730000|2022-05-04 00:38:50|9478.9|9458.9|9478.4|9458.4|9478.9|9458.9|9478.4|9458.4|3
1651624750000|2022-05-04 00:39:10|9478.6|9458.6|9478.6|9458.6|9478.6|9458.6|9478.6|9458.6|1
1651624760000|2022-05-04 00:39:20|9478.9|9458.9|9479.1|9459.1|9479.1|9459.1|9478.9|9458.9|2
1651624770000|2022-05-04 00:39:30|9478.9|9458.9|9478.9|9458.9|9478.9|9458.9|9478.9|9458.9|1
1651624780000|2022-05-04 00:39:40|9478.4|9458.4|9478.4|9458.4|9478.4|9458.4|9478.4|9458.4|1
1651624800000|2022-05-04 00:40:00|9477.9|9457.9|9477.9|9457.9|9477.9|9457.9|9477.9|9457.9|1
1651624810000|2022-05-04 00:40:10|9477.6|9457.6|9477.6|9457.6|9477.6|9457.6|9477.6|9457.6|1
1651624830000|2022-05-04 00:40:30|9477.1|9457.1|9477.4|9457.4|9477.4|9457.4|9477.1|9457.1|2
1651624840000|2022-05-04 00:40:40|9477.6|9457.6|9480.1|9460.1|9480.1|9460.1|9477.6|9457.6|6
1651624850000|2022-05-04 00:40:50|9480.4|9460.4|9480.9|9460.9|9480.9|9460.9|9480.4|9460.4|2
1651624860000|2022-05-04 00:41:00|9480.6|9460.6|9479.9|9459.9|9480.6|9460.6|9478.9|9458.9|5
1651624870000|2022-05-04 00:41:10|9479.6|9459.6|9477.9|9457.9|9479.6|9459.6|9477.9|9457.9|3
1651624880000|2022-05-04 00:41:20|9478.1|9458.1|9478.4|9458.4|9478.4|9458.4|9478.1|9458.1|2
1651624890000|2022-05-04 00:41:30|9478.1|9458.1|9477.9|9457.9|9478.1|9458.1|9477.9|9457.9|4
1651624900000|2022-05-04 00:41:40|9478.1|9458.1|9478.1|9458.1|9478.1|9458.1|9477.9|9457.9|3
1651624910000|2022-05-04 00:41:50|9478.4|9458.4|9478.9|9458.9|9478.9|9458.9|9478.4|9458.4|2
1651624920000|2022-05-04 00:42:00|9479.1|9459.1|9478.9|9458.9|9479.4|9459.4|9478.9|9458.9|4
1651624950000|2022-05-04 00:42:30|9478.1|9458.1|9477.9|9457.9|9478.1|9458.1|9477.9|9457.9|2
1651624960000|2022-05-04 00:42:40|9478.1|9458.1|9479.4|9459.4|9479.4|9459.4|9478.1|9458.1|6
1651624970000|2022-05-04 00:42:50|9478.9|9458.9|9478.1|9458.1|9479.1|9459.1|9477.9|9457.9|7
1651624980000|2022-05-04 00:43:00|9479.4|9459.4|9478.9|9458.9|9479.4|9459.4|9478.1|9458.1|8
1651624990000|2022-05-04 00:43:10|9478.6|9458.6|9478.4|9458.4|9479.1|9459.1|9478.1|9458.1|6
1651625000000|2022-05-04 00:43:20|9478.1|9458.1|9477.4|9457.4|9478.4|9458.4|9477.4|9457.4|5
1651625010000|2022-05-04 00:43:30|9477.1|9457.1|9477.1|9457.1|9477.4|9457.4|9477.1|9457.1|3
1651625020000|2022-05-04 00:43:40|9477.6|9457.6|9477.4|9457.4|9477.6|9457.6|9477.4|9457.4|2
1651625040000|2022-05-04 00:44:00|9477.6|9457.6|9476.6|9456.6|9477.6|9457.6|9476.6|9456.6|6
1651625050000|2022-05-04 00:44:10|9476.4|9456.4|9473.1|9453.1|9476.4|9456.4|9472.6|9452.6|6
1651625060000|2022-05-04 00:44:20|9472.1|9452.1|9472.6|9452.6|9473.1|9453.1|9472.1|9452.1|4
1651625070000|2022-05-04 00:44:30|9472.9|9452.9|9473.1|9453.1|9473.1|9453.1|9472.9|9452.9|2
1651625080000|2022-05-04 00:44:40|9473.4|9453.4|9473.6|9453.6|9473.6|9453.6|9473.1|9453.1|3
1651625090000|2022-05-04 00:44:50|9474.6|9454.6|9472.9|9452.9|9474.6|9454.6|9472.9|9452.9|2
1651625100000|2022-05-04 00:45:00|9473.4|9453.4|9472.1|9452.1|9473.9|9453.9|9472.1|9452.1|6
1651625130000|2022-05-04 00:45:30|9472.4|9452.4|9474.1|9454.1|9474.1|9454.1|9472.4|9452.4|2
1651625140000|2022-05-04 00:45:40|9474.4|9454.4|9473.9|9453.9|9474.4|9454.4|9473.6|9453.6|3
1651625150000|2022-05-04 00:45:50|9474.1|9454.1|9473.6|9453.6|9475.1|9455.1|9473.6|9453.6|9
1651625160000|2022-05-04 00:46:00|9473.9|9453.9|9473.6|9453.6|9474.1|9454.1|9473.1|9453.1|8
1651625180000|2022-05-04 00:46:20|9473.1|9453.1|9473.6|9453.6|9473.6|9453.6|9473.1|9453.1|2
1651625190000|2022-05-04 00:46:30|9473.4|9453.4|9472.6|9452.6|9473.4|9453.4|9472.6|9452.6|2
1651625200000|2022-05-04 00:46:40|9472.9|9452.9|9472.4|9452.4|9473.6|9453.6|9472.4|9452.4|6
1651625210000|2022-05-04 00:46:50|9472.6|9452.6|9473.1|9453.1|9473.1|9453.1|9472.4|9452.4|4
1651625220000|2022-05-04 00:47:00|9473.4|9453.4|9474.4|9454.4|9474.4|9454.4|9473.4|9453.4|8
1651625230000|2022-05-04 00:47:10|9474.6|9454.6|9473.6|9453.6|9475.4|9455.4|9473.6|9453.6|6
1651625240000|2022-05-04 00:47:20|9473.9|9453.9|9475.6|9455.6|9475.6|9455.6|9473.9|9453.9|6
1651625250000|2022-05-04 00:47:30|9475.9|9455.9|9474.6|9454.6|9475.9|9455.9|9473.9|9453.9|4
1651625260000|2022-05-04 00:47:40|9475.1|9455.1|9475.9|9455.9|9475.9|9455.9|9475.1|9455.1|4
1651625270000|2022-05-04 00:47:50|9476.1|9456.1|9475.9|9455.9|9476.1|9456.1|9475.9|9455.9|2
1651625290000|2022-05-04 00:48:10|9475.6|9455.6|9473.6|9453.6|9475.6|9455.6|9473.4|9453.4|6
1651625300000|2022-05-04 00:48:20|9473.9|9453.9|9474.4|9454.4|9474.6|9454.6|9473.6|9453.6|6
1651625310000|2022-05-04 00:48:30|9474.6|9454.6|9475.1|9455.1|9475.1|9455.1|9474.6|9454.6|2
1651625320000|2022-05-04 00:48:40|9474.6|9454.6|9474.6|9454.6|9474.6|9454.6|9474.6|9454.6|1
1651625340000|2022-05-04 00:49:00|9474.1|9454.1|9474.1|9454.1|9474.1|9454.1|9474.1|9454.1|1
1651625350000|2022-05-04 00:49:10|9473.9|9453.9|9472.6|9452.6|9473.9|9453.9|9472.6|9452.6|2
1651625360000|2022-05-04 00:49:20|9472.9|9452.9|9473.4|9453.4|9473.4|9453.4|9472.9|9452.9|5
1651625370000|2022-05-04 00:49:30|9473.6|9453.6|9472.9|9452.9|9473.6|9453.6|9472.9|9452.9|4
1651625380000|2022-05-04 00:49:40|9473.1|9453.1|9473.1|9453.1|9473.1|9453.1|9473.1|9453.1|1
1651625390000|2022-05-04 00:49:50|9473.4|9453.4|9473.9|9453.9|9473.9|9453.9|9473.4|9453.4|2
1651625400000|2022-05-04 00:50:00|9473.6|9453.6|9472.1|9452.1|9473.6|9453.6|9472.1|9452.1|3
1651625410000|2022-05-04 00:50:10|9472.4|9452.4|9473.1|9453.1|9474.1|9454.1|9472.4|9452.4|6
1651625420000|2022-05-04 00:50:20|9472.6|9452.6|9473.1|9453.1|9473.1|9453.1|9472.6|9452.6|2
1651625430000|2022-05-04 00:50:30|9473.4|9453.4|9474.1|9454.1|9474.1|9454.1|9472.9|9452.9|5
1651625450000|2022-05-04 00:50:50|9473.9|9453.9|9474.1|9454.1|9474.1|9454.1|9473.9|9453.9|2
1651625460000|2022-05-04 00:51:00|9473.9|9453.9|9474.6|9454.6|9474.6|9454.6|9473.1|9453.1|5
1651625470000|2022-05-04 00:51:10|9474.1|9454.1|9473.9|9453.9|9474.1|9454.1|9473.6|9453.6|3
1651625480000|2022-05-04 00:51:20|9473.4|9453.4|9473.4|9453.4|9473.4|9453.4|9473.1|9453.1|3
1651625490000|2022-05-04 00:51:30|9473.6|9453.6|9473.6|9453.6|9473.6|9453.6|9473.6|9453.6|1
1651625520000|2022-05-04 00:52:00|9473.9|9453.9|9474.6|9454.6|9474.6|9454.6|9473.9|9453.9|2
1651625540000|2022-05-04 00:52:20|9474.1|9454.1|9473.9|9453.9|9474.1|9454.1|9473.9|9453.9|2
1651625550000|2022-05-04 00:52:30|9474.1|9454.1|9473.9|9453.9|9474.1|9454.1|9473.9|9453.9|2
1651625560000|2022-05-04 00:52:40|9473.6|9453.6|9474.4|9454.4|9474.6|9454.6|9473.6|9453.6|3
1651625580000|2022-05-04 00:53:00|9474.1|9454.1|9472.9|9452.9|9474.1|9454.1|9472.9|9452.9|4
1651625590000|2022-05-04 00:53:10|9472.6|9452.6|9472.9|9452.9|9472.9|9452.9|9472.6|9452.6|2
1651625620000|2022-05-04 00:53:40|9472.6|9452.6|9472.1|9452.1|9472.6|9452.6|9471.9|9451.9|3
1651625630000|2022-05-04 00:53:50|9472.4|9452.4|9472.4|9452.4|9473.4|9453.4|9472.4|9452.4|6
1651625640000|2022-05-04 00:54:00|9472.6|9452.6|9472.1|9452.1|9472.9|9452.9|9472.1|9452.1|5
1651625650000|2022-05-04 00:54:10|9471.6|9451.6|9472.6|9452.6|9472.6|9452.6|9471.6|9451.6|5
1651625660000|2022-05-04 00:54:20|9472.9|9452.9|9472.9|9452.9|9473.1|9453.1|9472.9|9452.9|3
1651625680000|2022-05-04 00:54:40|9473.1|9453.1|9473.4|9453.4|9474.1|9454.1|9473.1|9453.1|7
1651625690000|2022-05-04 00:54:50|9473.6|9453.6|9473.6|9453.6|9473.6|9453.6|9473.6|9453.6|1
1651625700000|2022-05-04 00:55:00|9473.4|9453.4|9474.4|9454.4|9474.4|9454.4|9473.1|9453.1|6
1651625710000|2022-05-04 00:55:10|9474.1|9454.1|9473.6|9453.6|9474.1|9454.1|9473.6|9453.6|2
1651625720000|2022-05-04 00:55:20|9472.9|9452.9|9473.9|9453.9|9475.1|9455.1|9472.9|9452.9|9
1651625730000|2022-05-04 00:55:30|9475.1|9455.1|9476.4|9456.4|9476.4|9456.4|9475.1|9455.1|2
1651625740000|2022-05-04 00:55:40|9475.9|9455.9|9474.9|9454.9|9475.9|9455.9|9473.8|9453.8|8
1651625750000|2022-05-04 00:55:50|9474.6|9454.6|9473.9|9453.9|9474.6|9454.6|9473.9|9453.9|2
1651625760000|2022-05-04 00:56:00|9474.1|9454.1|9474.9|9454.9|9475.4|9455.4|9474.1|9454.1|9
1651625770000|2022-05-04 00:56:10|9475.1|9455.1|9474.6|9454.6|9475.6|9455.6|9474.6|9454.6|6
1651625780000|2022-05-04 00:56:20|9474.4|9454.4|9474.4|9454.4|9474.9|9454.9|9474.4|9454.4|3
1651625800000|2022-05-04 00:56:40|9474.6|9454.6|9475.6|9455.6|9475.6|9455.6|9474.6|9454.6|3
1651625810000|2022-05-04 00:56:50|9475.9|9455.9|9475.6|9455.6|9475.9|9455.9|9474.9|9454.9|5
1651625820000|2022-05-04 00:57:00|9475.9|9455.9|9475.9|9455.9|9475.9|9455.9|9475.9|9455.9|1
1651625830000|2022-05-04 00:57:10|9475.6|9455.6|9475.6|9455.6|9475.6|9455.6|9475.6|9455.6|1
1651625840000|2022-05-04 00:57:20|9475.1|9455.1|9475.6|9455.6|9475.9|9455.9|9475.1|9455.1|3
1651625870000|2022-05-04 00:57:50|9475.4|9455.4|9475.4|9455.4|9475.4|9455.4|9475.4|9455.4|1
1651625880000|2022-05-04 00:58:00|9475.1|9455.1|9475.9|9455.9|9475.9|9455.9|9474.9|9454.9|4
1651625890000|2022-05-04 00:58:10|9475.4|9455.4|9474.9|9454.9|9475.4|9455.4|9474.6|9454.6|3
1651625910000|2022-05-04 00:58:30|9475.1|9455.1|9474.9|9454.9|9475.4|9455.4|9474.9|9454.9|4
1651625920000|2022-05-04 00:58:40|9475.1|9455.1|9474.1|9454.1|9475.1|9455.1|9474.1|9454.1|8
1651625930000|2022-05-04 00:58:50|9473.4|9453.4|9473.6|9453.6|9473.6|9453.6|9473.4|9453.4|2
1651625940000|2022-05-04 00:59:00|9473.4|9453.4|9475.4|9455.4|9475.4|9455.4|9473.1|9453.1|4
1651625960000|2022-05-04 00:59:20|9475.1|9455.1|9475.9|9455.9|9475.9|9455.9|9475.1|9455.1|2
1651625970000|2022-05-04 00:59:30|9476.1|9456.1|9475.6|9455.6|9476.1|9456.1|9475.4|9455.4|6
1651625990000|2022-05-04 00:59:50|9475.4|9455.4|9475.4|9455.4|9475.4|9455.4|9475.4|9455.4|1
1651626020000|2022-05-04 01:00:20|9475.1|9455.1|9473.1|9453.1|9475.1|9455.1|9471.9|9451.9|4
1651626030000|2022-05-04 01:00:30|9473.4|9453.4|9473.4|9453.4|9473.4|9453.4|9473.1|9453.1|3
1651626040000|2022-05-04 01:00:40|9473.1|9453.1|9472.1|9452.1|9473.1|9453.1|9472.1|9452.1|4
1651626050000|2022-05-04 01:00:50|9471.1|9451.1|9470.6|9450.6|9471.1|9451.1|9470.6|9450.6|3
1651626060000|2022-05-04 01:01:00|9470.4|9450.4|9468.6|9448.6|9470.6|9450.6|9468.1|9448.1|10
1651626070000|2022-05-04 01:01:10|9468.9|9448.9|9469.6|9449.6|9469.6|9449.6|9468.9|9448.9|2
1651626080000|2022-05-04 01:01:20|9469.4|9449.4|9465.6|9445.6|9469.4|9449.4|9465.6|9445.6|6
1651626090000|2022-05-04 01:01:30|9465.9|9445.9|9466.1|9446.1|9466.1|9446.1|9465.6|9445.6|6
1651626100000|2022-05-04 01:01:40|9466.6|9446.6|9467.1|9447.1|9467.1|9447.1|9466.6|9446.6|2
1651626110000|2022-05-04 01:01:50|9466.6|9446.6|9466.6|9446.6|9466.6|9446.6|9466.6|9446.6|1
1651626120000|2022-05-04 01:02:00|9466.1|9446.1|9465.4|9445.4|9466.1|9446.1|9465.4|9445.4|3
1651626130000|2022-05-04 01:02:10|9465.9|9445.9|9465.6|9445.6|9466.1|9446.1|9465.6|9445.6|3
1651626140000|2022-05-04 01:02:20|9464.9|9444.9|9464.6|9444.6|9464.9|9444.9|9464.6|9444.6|2
1651626150000|2022-05-04 01:02:30|9463.6|9443.6|9463.1|9443.1|9463.9|9443.9|9463.1|9443.1|5
1651626160000|2022-05-04 01:02:40|9462.4|9442.4|9462.4|9442.4|9462.4|9442.4|9462.4|9442.4|1
1651626170000|2022-05-04 01:02:50|9463.9|9443.9|9464.6|9444.6|9465.1|9445.1|9461.9|9441.9|10
1651626180000|2022-05-04 01:03:00|9464.4|9444.4|9462.9|9442.9|9464.4|9444.4|9462.9|9442.9|3
1651626190000|2022-05-04 01:03:10|9463.1|9443.1|9463.9|9443.9|9463.9|9443.9|9463.1|9443.1|3
1651626200000|2022-05-04 01:03:20|9463.6|9443.6|9463.4|9443.4|9463.6|9443.6|9463.4|9443.4|2
1651626210000|2022-05-04 01:03:30|9463.6|9443.6|9465.1|9445.1|9465.1|9445.1|9463.6|9443.6|5
1651626220000|2022-05-04 01:03:40|9465.4|9445.4|9465.9|9445.9|9465.9|9445.9|9465.4|9445.4|3
1651626230000|2022-05-04 01:03:50|9466.9|9446.9|9466.9|9446.9|9466.9|9446.9|9466.9|9446.9|1
1651626240000|2022-05-04 01:04:00|9467.6|9447.6|9467.4|9447.4|9467.6|9447.6|9467.4|9447.4|2
1651626250000|2022-05-04 01:04:10|9466.9|9446.9|9464.9|9444.9|9466.9|9446.9|9464.4|9444.4|4
1651626260000|2022-05-04 01:04:20|9464.6|9444.6|9464.6|9444.6|9464.6|9444.6|9463.9|9443.9|6
1651626270000|2022-05-04 01:04:30|9464.4|9444.4|9463.9|9443.9|9464.4|9444.4|9463.9|9443.9|3
1651626280000|2022-05-04 01:04:40|9463.1|9443.1|9463.1|9443.1|9463.1|9443.1|9463.1|9443.1|1
1651626290000|2022-05-04 01:04:50|9462.9|9442.9|9464.1|9444.1|9464.3|9444.3|9462.8|9442.8|5
1651626300000|2022-05-04 01:05:00|9463.9|9443.9|9464.6|9444.6|9464.6|9444.6|9463.9|9443.9|3
1651626310000|2022-05-04 01:05:10|9464.4|9444.4|9464.4|9444.4|9464.4|9444.4|9463.9|9443.9|3
1651626320000|2022-05-04 01:05:20|9465.1|9445.1|9464.6|9444.6|9465.1|9445.1|9464.6|9444.6|2
1651626330000|2022-05-04 01:05:30|9465.4|9445.4|9464.9|9444.9|9465.4|9445.4|9464.9|9444.9|2
1651626340000|2022-05-04 01:05:40|9465.4|9445.4|9465.1|9445.1|9465.4|9445.4|9465.1|9445.1|2
1651626350000|2022-05-04 01:05:50|9464.9|9444.9|9465.4|9445.4|9465.4|9445.4|9464.9|9444.9|2
1651626370000|2022-05-04 01:06:10|9465.6|9445.6|9464.9|9444.9|9465.6|9445.6|9464.9|9444.9|4
1651626380000|2022-05-04 01:06:20|9465.6|9445.6|9465.6|9445.6|9465.6|9445.6|9465.6|9445.6|1
1651626390000|2022-05-04 01:06:30|9464.4|9444.4|9463.6|9443.6|9464.4|9444.4|9463.6|9443.6|2
1651626400000|2022-05-04 01:06:40|9464.9|9444.9|9464.4|9444.4|9464.9|9444.9|9464.4|9444.4|4
1651626410000|2022-05-04 01:06:50|9463.6|9443.6|9461.5|9441.5|9463.6|9443.6|9461.5|9441.5|3
1651626420000|2022-05-04 01:07:00|9462.4|9442.4|9461.6|9441.6|9462.4|9442.4|9461.6|9441.6|3
1651626450000|2022-05-04 01:07:30|9461.4|9441.4|9461.9|9441.9|9462.1|9442.1|9461.1|9441.1|6
1651626490000|2022-05-04 01:08:10|9462.1|9442.1|9462.1|9442.1|9462.1|9442.1|9462.1|9442.1|1
1651626500000|2022-05-04 01:08:20|9462.4|9442.4|9463.6|9443.6|9463.6|9443.6|9462.4|9442.4|2
1651626510000|2022-05-04 01:08:30|9464.1|9444.1|9463.9|9443.9|9464.1|9444.1|9463.6|9443.6|6
1651626520000|2022-05-04 01:08:40|9463.6|9443.6|9463.4|9443.4|9463.6|9443.6|9463.4|9443.4|2
1651626530000|2022-05-04 01:08:50|9463.6|9443.6|9463.9|9443.9|9463.9|9443.9|9463.4|9443.4|10
1651626550000|2022-05-04 01:09:10|9463.6|9443.6|9462.6|9442.6|9463.6|9443.6|9462.6|9442.6|3
1651626580000|2022-05-04 01:09:40|9463.1|9443.1|9463.1|9443.1|9463.1|9443.1|9463.1|9443.1|1
1651626590000|2022-05-04 01:09:50|9462.9|9442.9|9462.6|9442.6|9462.9|9442.9|9462.6|9442.6|2
1651626600000|2022-05-04 01:10:00|9463.1|9443.1|9462.6|9442.6|9463.1|9443.1|9462.1|9442.1|3
1651626620000|2022-05-04 01:10:20|9462.1|9442.1|9462.1|9442.1|9462.1|9442.1|9462.1|9442.1|1
1651626630000|2022-05-04 01:10:30|9461.6|9441.6|9461.6|9441.6|9462.1|9442.1|9461.6|9441.6|3
1651626640000|2022-05-04 01:10:40|9462.6|9442.6|9462.1|9442.1|9462.6|9442.6|9462.1|9442.1|2
1651626650000|2022-05-04 01:10:50|9462.6|9442.6|9461.6|9441.6|9462.6|9442.6|9461.6|9441.6|2
1651626670000|2022-05-04 01:11:10|9462.1|9442.1|9463.1|9443.1|9463.1|9443.1|9462.1|9442.1|5
1651626690000|2022-05-04 01:11:30|9462.9|9442.9|9462.1|9442.1|9463.1|9443.1|9462.1|9442.1|4
1651626700000|2022-05-04 01:11:40|9461.9|9441.9|9462.9|9442.9|9463.1|9443.1|9461.9|9441.9|6
1651626710000|2022-05-04 01:11:50|9463.1|9443.1|9463.1|9443.1|9463.1|9443.1|9463.1|9443.1|1
1651626720000|2022-05-04 01:12:00|9462.9|9442.9|9462.9|9442.9|9463.1|9443.1|9462.9|9442.9|3
1651626730000|2022-05-04 01:12:10|9463.1|9443.1|9462.9|9442.9|9463.1|9443.1|9462.9|9442.9|2
1651626740000|2022-05-04 01:12:20|9463.4|9443.4|9464.1|9444.1|9464.6|9444.6|9463.4|9443.4|8
1651626750000|2022-05-04 01:12:30|9463.6|9443.6|9462.9|9442.9|9464.9|9444.9|9462.9|9442.9|6
1651626760000|2022-05-04 01:12:40|9463.6|9443.6|9463.1|9443.1|9463.6|9443.6|9463.1|9443.1|2
1651626770000|2022-05-04 01:12:50|9463.9|9443.9|9464.6|9444.6|9464.6|9444.6|9463.6|9443.6|5
1651626780000|2022-05-04 01:13:00|9463.6|9443.6|9464.4|9444.4|9465.4|9445.4|9463.6|9443.6|7
1651626790000|2022-05-04 01:13:10|9464.1|9444.1|9463.9|9443.9|9464.1|9444.1|9463.9|9443.9|2
1651626800000|2022-05-04 01:13:20|9463.6|9443.6|9463.9|9443.9|9463.9|9443.9|9463.6|9443.6|2
1651626810000|2022-05-04 01:13:30|9463.6|9443.6|9462.9|9442.9|9463.6|9443.6|9462.9|9442.9|3
1651626830000|2022-05-04 01:13:50|9461.4|9441.4|9455.4|9435.4|9461.4|9441.4|9455.4|9435.4|9
1651626840000|2022-05-04 01:14:00|9455.1|9435.1|9455.4|9435.4|9455.4|9435.4|9455.1|9435.1|2
1651626860000|2022-05-04 01:14:20|9455.1|9435.1|9455.1|9435.1|9455.1|9435.1|9454.6|9434.6|6
1651626870000|2022-05-04 01:14:30|9456.6|9436.6|9457.6|9437.6|9457.6|9437.6|9456.6|9436.6|2
1651626880000|2022-05-04 01:14:40|9458.1|9438.1|9458.1|9438.1|9458.4|9438.4|9457.9|9437.9|5
1651626900000|2022-05-04 01:15:00|9458.4|9438.4|9458.1|9438.1|9458.4|9438.4|9458.1|9438.1|4
1651626910000|2022-05-04 01:15:10|9457.9|9437.9|9458.6|9438.6|9458.9|9438.9|9457.9|9437.9|5
1651626920000|2022-05-04 01:15:20|9458.9|9438.9|9459.1|9439.1|9459.1|9439.1|9458.9|9438.9|2
1651626930000|2022-05-04 01:15:30|9458.9|9438.9|9457.9|9437.9|9458.9|9438.9|9457.9|9437.9|5
1651626960000|2022-05-04 01:16:00|9458.1|9438.1|9457.9|9437.9|9458.1|9438.1|9457.9|9437.9|2
1651626980000|2022-05-04 01:16:20|9458.1|9438.1|9457.9|9437.9|9458.1|9438.1|9457.9|9437.9|2
1651627000000|2022-05-04 01:16:40|9457.6|9437.6|9457.9|9437.9|9457.9|9437.9|9457.6|9437.6|2
1651627020000|2022-05-04 01:17:00|9458.1|9438.1|9457.9|9437.9|9458.4|9438.4|9457.9|9437.9|5
1651627030000|2022-05-04 01:17:10|9458.4|9438.4|9458.4|9438.4|9458.4|9438.4|9458.4|9438.4|1
1651627040000|2022-05-04 01:17:20|9457.9|9437.9|9457.9|9437.9|9457.9|9437.9|9457.9|9437.9|1
1651627070000|2022-05-04 01:17:50|9458.4|9438.4|9458.4|9438.4|9458.4|9438.4|9458.4|9438.4|1
1651627080000|2022-05-04 01:18:00|9458.1|9438.1|9458.4|9438.4|9458.4|9438.4|9458.1|9438.1|2
1651627090000|2022-05-04 01:18:10|9458.1|9438.1|9458.1|9438.1|9458.1|9438.1|9458.1|9438.1|1
1651627100000|2022-05-04 01:18:20|9458.4|9438.4|9457.6|9437.6|9458.4|9438.4|9457.6|9437.6|3
1651627130000|2022-05-04 01:18:50|9459.3|9439.3|9461.6|9441.6|9461.6|9441.6|9459.3|9439.3|2
1651627150000|2022-05-04 01:19:10|9462.1|9442.1|9462.9|9442.9|9463.1|9443.1|9462.1|9442.1|4
1651627160000|2022-05-04 01:19:20|9463.1|9443.1|9462.1|9442.1|9463.1|9443.1|9462.1|9442.1|3
1651627170000|2022-05-04 01:19:30|9462.9|9442.9|9464.6|9444.6|9464.6|9444.6|9462.9|9442.9|2
1651627180000|2022-05-04 01:19:40|9464.9|9444.9|9464.9|9444.9|9464.9|9444.9|9464.9|9444.9|1
1651627190000|2022-05-04 01:19:50|9464.6|9444.6|9464.9|9444.9|9464.9|9444.9|9464.6|9444.6|4
1651627210000|2022-05-04 01:20:10|9464.6|9444.6|9464.1|9444.1|9464.6|9444.6|9464.1|9444.1|2
1651627220000|2022-05-04 01:20:20|9463.6|9443.6|9464.9|9444.9|9465.1|9445.1|9463.6|9443.6|6
1651627230000|2022-05-04 01:20:30|9464.6|9444.6|9464.1|9444.1|9464.9|9444.9|9464.1|9444.1|4
1651627240000|2022-05-04 01:20:40|9465.1|9445.1|9464.4|9444.4|9465.1|9445.1|9464.4|9444.4|2
1651627260000|2022-05-04 01:21:00|9464.9|9444.9|9464.4|9444.4|9464.9|9444.9|9464.4|9444.4|2
1651627270000|2022-05-04 01:21:10|9464.6|9444.6|9464.6|9444.6|9464.6|9444.6|9464.6|9444.6|1
1651627290000|2022-05-04 01:21:30|9464.9|9444.9|9464.6|9444.6|9464.9|9444.9|9464.6|9444.6|2
1651627340000|2022-05-04 01:22:20|9464.4|9444.4|9464.1|9444.1|9464.9|9444.9|9464.1|9444.1|6
1651627450000|2022-05-04 01:24:10|9464.4|9444.4|9464.4|9444.4|9464.4|9444.4|9464.4|9444.4|1
1651627460000|2022-05-04 01:24:20|9464.6|9444.6|9464.4|9444.4|9464.6|9444.6|9464.4|9444.4|2
1651627470000|2022-05-04 01:24:30|9464.6|9444.6|9466.1|9446.1|9466.1|9446.1|9464.6|9444.6|3
1651627480000|2022-05-04 01:24:40|9465.9|9445.9|9464.6|9444.6|9465.9|9445.9|9464.1|9444.1|5
1651627500000|2022-05-04 01:25:00|9464.9|9444.9|9464.6|9444.6|9464.9|9444.9|9464.6|9444.6|2
1651627510000|2022-05-04 01:25:10|9464.9|9444.9|9464.9|9444.9|9464.9|9444.9|9464.9|9444.9|1
1651627520000|2022-05-04 01:25:20|9464.6|9444.6|9464.9|9444.9|9464.9|9444.9|9464.6|9444.6|4
1651627530000|2022-05-04 01:25:30|9464.6|9444.6|9464.1|9444.1|9464.6|9444.6|9464.1|9444.1|2
1651627580000|2022-05-04 01:26:20|9464.6|9444.6|9464.6|9444.6|9464.9|9444.9|9464.6|9444.6|3
1651627590000|2022-05-04 01:26:30|9464.1|9444.1|9463.6|9443.6|9464.1|9444.1|9463.6|9443.6|2
1651627600000|2022-05-04 01:26:40|9464.1|9444.1|9464.1|9444.1|9464.1|9444.1|9464.1|9444.1|1
1651627610000|2022-05-04 01:26:50|9464.6|9444.6|9465.1|9445.1|9465.1|9445.1|9464.6|9444.6|2
1651627640000|2022-05-04 01:27:20|9465.9|9445.9|9465.4|9445.4|9465.9|9445.9|9465.4|9445.4|5
1651627650000|2022-05-04 01:27:30|9465.1|9445.1|9465.1|9445.1|9465.1|9445.1|9465.1|9445.1|1
1651627660000|2022-05-04 01:27:40|9464.6|9444.6|9464.6|9444.6|9464.6|9444.6|9464.6|9444.6|1
1651627670000|2022-05-04 01:27:50|9465.6|9445.6|9464.6|9444.6|9465.6|9445.6|9464.6|9444.6|3
1651627680000|2022-05-04 01:28:00|9465.1|9445.1|9462.9|9442.9|9465.1|9445.1|9462.9|9442.9|4
1651627690000|2022-05-04 01:28:10|9463.1|9443.1|9463.4|9443.4|9463.4|9443.4|9463.1|9443.1|2
1651627700000|2022-05-04 01:28:20|9463.9|9443.9|9463.6|9443.6|9463.9|9443.9|9463.6|9443.6|2
1651627710000|2022-05-04 01:28:30|9463.1|9443.1|9463.6|9443.6|9463.9|9443.9|9463.1|9443.1|4
1651627720000|2022-05-04 01:28:40|9463.9|9443.9|9462.6|9442.6|9463.9|9443.9|9462.6|9442.6|6
1651627730000|2022-05-04 01:28:50|9460.9|9440.9|9460.4|9440.4|9460.9|9440.9|9459.9|9439.9|5
1651627740000|2022-05-04 01:29:00|9460.1|9440.1|9460.4|9440.4|9460.4|9440.4|9459.9|9439.9|4
1651627750000|2022-05-04 01:29:10|9460.1|9440.1|9463.4|9443.4|9463.4|9443.4|9459.9|9439.9|5
1651627760000|2022-05-04 01:29:20|9463.6|9443.6|9464.6|9444.6|9464.6|9444.6|9463.6|9443.6|2
1651627770000|2022-05-04 01:29:30|9464.4|9444.4|9464.9|9444.9|9464.9|9444.9|9464.4|9444.4|3
1651627780000|2022-05-04 01:29:40|9464.6|9444.6|9464.6|9444.6|9464.6|9444.6|9464.6|9444.6|1
1651627790000|2022-05-04 01:29:50|9464.9|9444.9|9464.9|9444.9|9464.9|9444.9|9464.6|9444.6|3
1651627800000|2022-05-04 01:30:00|9464.6|9444.6|9462.6|9442.6|9464.6|9444.6|9462.6|9442.6|9
1651627810000|2022-05-04 01:30:10|9462.1|9442.1|9461.4|9441.4|9462.1|9442.1|9461.4|9441.4|2
1651627820000|2022-05-04 01:30:20|9461.6|9441.6|9467.4|9447.4|9467.4|9447.4|9461.6|9441.6|5
1651627830000|2022-05-04 01:30:30|9468.3|9448.3|9470.8|9450.8|9470.9|9450.9|9468.3|9448.3|9
1651627840000|2022-05-04 01:30:40|9471|9451|9472.1|9452.1|9472.1|9452.1|9470.8|9450.8|5
1651627850000|2022-05-04 01:30:50|9471.9|9451.9|9473.6|9453.6|9473.6|9453.6|9471.1|9451.1|6
1651627860000|2022-05-04 01:31:00|9473.9|9453.9|9474.4|9454.4|9474.4|9454.4|9473.6|9453.6|4
1651627870000|2022-05-04 01:31:10|9474.1|9454.1|9474.4|9454.4|9474.4|9454.4|9474.1|9454.1|2
1651627880000|2022-05-04 01:31:20|9473.6|9453.6|9474.6|9454.6|9474.6|9454.6|9473.6|9453.6|4
1651627890000|2022-05-04 01:31:30|9474.9|9454.9|9475.9|9455.9|9475.9|9455.9|9474.9|9454.9|2
1651627900000|2022-05-04 01:31:40|9476.1|9456.1|9477.1|9457.1|9477.1|9457.1|9476.1|9456.1|2
1651627910000|2022-05-04 01:31:50|9477.6|9457.6|9477.9|9457.9|9478.1|9458.1|9477.6|9457.6|4
1651627920000|2022-05-04 01:32:00|9477.6|9457.6|9477.1|9457.1|9477.6|9457.6|9477.1|9457.1|4
1651627930000|2022-05-04 01:32:10|9476.9|9456.9|9476.6|9456.6|9477.1|9457.1|9476.3|9456.3|4
1651627940000|2022-05-04 01:32:20|9477|9457|9482.6|9462.6|9483.1|9463.1|9477|9457|4
1651627950000|2022-05-04 01:32:30|9482.4|9462.4|9482.6|9462.6|9482.9|9462.9|9482.4|9462.4|3
1651627960000|2022-05-04 01:32:40|9482.9|9462.9|9483.6|9463.6|9483.6|9463.6|9482.4|9462.4|7
1651627980000|2022-05-04 01:33:00|9484.8|9464.8|9484.3|9464.3|9484.8|9464.8|9484.3|9464.3|2
1651628000000|2022-05-04 01:33:20|9484.4|9464.4|9484.4|9464.4|9484.4|9464.4|9484.4|9464.4|1
1651628020000|2022-05-04 01:33:40|9485.1|9465.1|9484.9|9464.9|9485.1|9465.1|9484.9|9464.9|12
1651628030000|2022-05-04 01:33:50|9485.1|9465.1|9484.4|9464.4|9485.1|9465.1|9483.9|9463.9|6
1651628050000|2022-05-04 01:34:10|9484.6|9464.6|9485.6|9465.6|9485.6|9465.6|9484.4|9464.4|4
1651628060000|2022-05-04 01:34:20|9485.9|9465.9|9486.8|9466.8|9486.8|9466.8|9485.9|9465.9|4
1651628070000|2022-05-04 01:34:30|9486.6|9466.6|9491.5|9471.5|9491.5|9471.5|9486.6|9466.6|4
1651628080000|2022-05-04 01:34:40|9491.8|9471.8|9492.4|9472.4|9492.6|9472.6|9491.8|9471.8|5
1651628090000|2022-05-04 01:34:50|9492.6|9472.6|9494.1|9474.1|9494.1|9474.1|9492.6|9472.6|5
1651628100000|2022-05-04 01:35:00|9495.1|9475.1|9496.9|9476.9|9497.1|9477.1|9493.4|9473.4|14
1651628110000|2022-05-04 01:35:10|9496.6|9476.6|9493.1|9473.1|9496.6|9476.6|9492.6|9472.6|4
1651628120000|2022-05-04 01:35:20|9493.4|9473.4|9492.9|9472.9|9493.4|9473.4|9492.9|9472.9|2
1651628130000|2022-05-04 01:35:30|9494.4|9474.4|9496.1|9476.1|9496.4|9476.4|9494.1|9474.1|5
1651628140000|2022-05-04 01:35:40|9495.9|9475.9|9491.4|9471.4|9495.9|9475.9|9491.4|9471.4|7
1651628150000|2022-05-04 01:35:50|9491.5|9471.5|9487.8|9467.8|9491.5|9471.5|9487.8|9467.8|5
1651628160000|2022-05-04 01:36:00|9488.6|9468.6|9488.4|9468.4|9488.6|9468.6|9488.4|9468.4|2
1651628170000|2022-05-04 01:36:10|9488|9468|9487.4|9467.4|9488|9468|9487.4|9467.4|3
1651628180000|2022-05-04 01:36:20|9487.9|9467.9|9487.9|9467.9|9487.9|9467.9|9487.9|9467.9|1
1651628190000|2022-05-04 01:36:30|9487.6|9467.6|9487.6|9467.6|9487.9|9467.9|9487.6|9467.6|3
1651628200000|2022-05-04 01:36:40|9487.9|9467.9|9486.6|9466.6|9487.9|9467.9|9486.6|9466.6|3
1651628210000|2022-05-04 01:36:50|9486.4|9466.4|9486.6|9466.6|9487.1|9467.1|9486.4|9466.4|4
1651628230000|2022-05-04 01:37:10|9486.9|9466.9|9486.4|9466.4|9486.9|9466.9|9486.4|9466.4|3
1651628240000|2022-05-04 01:37:20|9486.1|9466.1|9484.6|9464.6|9486.4|9466.4|9484.6|9464.6|5
1651628250000|2022-05-04 01:37:30|9484.1|9464.1|9484.4|9464.4|9484.4|9464.4|9484.1|9464.1|2
1651628260000|2022-05-04 01:37:40|9484.6|9464.6|9484.6|9464.6|9484.6|9464.6|9484.6|9464.6|1
1651628270000|2022-05-04 01:37:50|9484.4|9464.4|9484.1|9464.1|9484.6|9464.6|9484.1|9464.1|3
1651628280000|2022-05-04 01:38:00|9483.9|9463.9|9484.1|9464.1|9484.1|9464.1|9483.9|9463.9|2
1651628300000|2022-05-04 01:38:20|9482.6|9462.6|9482.4|9462.4|9482.9|9462.9|9482.4|9462.4|3
1651628330000|2022-05-04 01:38:50|9482.1|9462.1|9483.1|9463.1|9483.1|9463.1|9482.1|9462.1|2
1651628340000|2022-05-04 01:39:00|9482.9|9462.9|9482.1|9462.1|9483.1|9463.1|9482.1|9462.1|4
1651628360000|2022-05-04 01:39:20|9481.9|9461.9|9481.6|9461.6|9481.9|9461.9|9481.6|9461.6|2
1651628370000|2022-05-04 01:39:30|9482.1|9462.1|9482.1|9462.1|9482.1|9462.1|9482.1|9462.1|1
1651628380000|2022-05-04 01:39:40|9482.6|9462.6|9482.9|9462.9|9482.9|9462.9|9482.1|9462.1|5
1651628390000|2022-05-04 01:39:50|9483.1|9463.1|9483.1|9463.1|9483.1|9463.1|9483.1|9463.1|1
1651628400000|2022-05-04 01:40:00|9484.1|9464.1|9483.9|9463.9|9484.4|9464.4|9483.6|9463.6|7
1651628410000|2022-05-04 01:40:10|9484.6|9464.6|9483.6|9463.6|9484.6|9464.6|9483.6|9463.6|2
1651628430000|2022-05-04 01:40:30|9483.1|9463.1|9483.6|9463.6|9484.1|9464.1|9483.1|9463.1|5
1651628440000|2022-05-04 01:40:40|9484.1|9464.1|9484.1|9464.1|9484.1|9464.1|9484.1|9464.1|1
1651628450000|2022-05-04 01:40:50|9484.4|9464.4|9482.4|9462.4|9484.6|9464.6|9482.4|9462.4|6
1651628460000|2022-05-04 01:41:00|9482.1|9462.1|9481.4|9461.4|9482.1|9462.1|9481.4|9461.4|2
1651628480000|2022-05-04 01:41:20|9482.1|9462.1|9482.1|9462.1|9482.1|9462.1|9482.1|9462.1|1
1651628490000|2022-05-04 01:41:30|9481.9|9461.9|9481.9|9461.9|9481.9|9461.9|9481.9|9461.9|1
1651628500000|2022-05-04 01:41:40|9482.6|9462.6|9483.9|9463.9|9484.1|9464.1|9482.6|9462.6|8
1651628510000|2022-05-04 01:41:50|9484.1|9464.1|9484.9|9464.9|9484.9|9464.9|9484.1|9464.1|9
1651628520000|2022-05-04 01:42:00|9485.1|9465.1|9484.4|9464.4|9485.1|9465.1|9484.4|9464.4|4
1651628530000|2022-05-04 01:42:10|9484.1|9464.1|9484.1|9464.1|9484.1|9464.1|9484.1|9464.1|1
1651628540000|2022-05-04 01:42:20|9484.4|9464.4|9484.6|9464.6|9484.9|9464.9|9484.4|9464.4|9
1651628550000|2022-05-04 01:42:30|9484.4|9464.4|9484.9|9464.9|9484.9|9464.9|9484.4|9464.4|7
1651628560000|2022-05-04 01:42:40|9484.1|9464.1|9483.6|9463.6|9484.1|9464.1|9483.6|9463.6|3
1651628580000|2022-05-04 01:43:00|9484.1|9464.1|9484.1|9464.1|9484.1|9464.1|9484.1|9464.1|1
1651628590000|2022-05-04 01:43:10|9484.6|9464.6|9485.9|9465.9|9485.9|9465.9|9484.4|9464.4|5
1651628600000|2022-05-04 01:43:20|9486.1|9466.1|9487.1|9467.1|9487.1|9467.1|9486.1|9466.1|7
1651628610000|2022-05-04 01:43:30|9486.9|9466.9|9487.1|9467.1|9487.1|9467.1|9486.9|9466.9|4
1651628620000|2022-05-04 01:43:40|9486.6|9466.6|9486.6|9466.6|9486.6|9466.6|9485.9|9465.9|5
1651628630000|2022-05-04 01:43:50|9486.4|9466.4|9484.6|9464.6|9486.4|9466.4|9484.6|9464.6|6
1651628640000|2022-05-04 01:44:00|9484.4|9464.4|9484.1|9464.1|9484.4|9464.4|9484.1|9464.1|2
1651628650000|2022-05-04 01:44:10|9483.9|9463.9|9483.9|9463.9|9483.9|9463.9|9483.9|9463.9|1
1651628660000|2022-05-04 01:44:20|9484.4|9464.4|9485.9|9465.9|9485.9|9465.9|9484.4|9464.4|6
1651628670000|2022-05-04 01:44:30|9485.6|9465.6|9485.4|9465.4|9486.9|9466.9|9485.4|9465.4|6
1651628680000|2022-05-04 01:44:40|9485.6|9465.6|9486.4|9466.4|9486.6|9466.6|9485.6|9465.6|3
1651628690000|2022-05-04 01:44:50|9486.1|9466.1|9487.1|9467.1|9487.6|9467.6|9486.1|9466.1|8
1651628700000|2022-05-04 01:45:00|9487.9|9467.9|9488.1|9468.1|9488.6|9468.6|9487.9|9467.9|4
1651628710000|2022-05-04 01:45:10|9487.9|9467.9|9487.6|9467.6|9487.9|9467.9|9487.4|9467.4|3
1651628730000|2022-05-04 01:45:30|9487.4|9467.4|9486.9|9466.9|9487.4|9467.4|9486.9|9466.9|3
1651628740000|2022-05-04 01:45:40|9486.1|9466.1|9486.6|9466.6|9486.9|9466.9|9486.1|9466.1|4
1651628750000|2022-05-04 01:45:50|9486.1|9466.1|9486.1|9466.1|9486.1|9466.1|9486.1|9466.1|1
1651628760000|2022-05-04 01:46:00|9486.6|9466.6|9486.6|9466.6|9486.6|9466.6|9486.1|9466.1|3
1651628770000|2022-05-04 01:46:10|9486.4|9466.4|9486.6|9466.6|9486.6|9466.6|9486.1|9466.1|5
1651628780000|2022-05-04 01:46:20|9486.1|9466.1|9486.1|9466.1|9486.1|9466.1|9486.1|9466.1|1
1651628790000|2022-05-04 01:46:30|9486.6|9466.6|9486.6|9466.6|9486.6|9466.6|9486.6|9466.6|1
1651628800000|2022-05-04 01:46:40|9486.9|9466.9|9487.4|9467.4|9487.4|9467.4|9486.9|9466.9|2
1651628810000|2022-05-04 01:46:50|9486.9|9466.9|9487.4|9467.4|9487.4|9467.4|9486.9|9466.9|2
1651628820000|2022-05-04 01:47:00|9486.9|9466.9|9486.9|9466.9|9487.4|9467.4|9486.9|9466.9|6
1651628830000|2022-05-04 01:47:10|9486.6|9466.6|9486.6|9466.6|9486.6|9466.6|9486.6|9466.6|1
1651628840000|2022-05-04 01:47:20|9487.1|9467.1|9486.9|9466.9|9487.6|9467.6|9486.9|9466.9|6
1651628850000|2022-05-04 01:47:30|9486.6|9466.6|9485.9|9465.9|9486.6|9466.6|9485.9|9465.9|2
1651628870000|2022-05-04 01:47:50|9486.4|9466.4|9486.9|9466.9|9487.1|9467.1|9486.4|9466.4|3
1651628880000|2022-05-04 01:48:00|9487.4|9467.4|9486.1|9466.1|9487.4|9467.4|9486.1|9466.1|5
1651628890000|2022-05-04 01:48:10|9486.6|9466.6|9486.6|9466.6|9486.6|9466.6|9486.4|9466.4|3
1651628900000|2022-05-04 01:48:20|9486.4|9466.4|9487.1|9467.1|9487.1|9467.1|9486.1|9466.1|4
1651628910000|2022-05-04 01:48:30|9487.4|9467.4|9487.4|9467.4|9488.1|9468.1|9487.1|9467.1|5
1651628920000|2022-05-04 01:48:40|9487.1|9467.1|9486.6|9466.6|9487.1|9467.1|9486.6|9466.6|3
1651628930000|2022-05-04 01:48:50|9487.1|9467.1|9486.4|9466.4|9487.1|9467.1|9486.4|9466.4|8
1651628940000|2022-05-04 01:49:00|9486.1|9466.1|9486.1|9466.1|9486.4|9466.4|9486.1|9466.1|3
1651628950000|2022-05-04 01:49:10|9485.6|9465.6|9484.1|9464.1|9485.6|9465.6|9484.1|9464.1|3
1651628960000|2022-05-04 01:49:20|9484.4|9464.4|9484.4|9464.4|9484.6|9464.6|9484.4|9464.4|3
1651628970000|2022-05-04 01:49:30|9484.1|9464.1|9483.6|9463.6|9484.1|9464.1|9483.6|9463.6|3
1651628980000|2022-05-04 01:49:40|9483.4|9463.4|9483.1|9463.1|9483.4|9463.4|9483.1|9463.1|2
1651628990000|2022-05-04 01:49:50|9482.6|9462.6|9485.4|9465.4|9487.6|9467.6|9482.6|9462.6|8
1651629000000|2022-05-04 01:50:00|9486.6|9466.6|9487.9|9467.9|9489.4|9469.4|9484.5|9464.5|13
1651629010000|2022-05-04 01:50:10|9489.4|9469.4|9490.6|9470.6|9490.9|9470.9|9489.4|9469.4|4
1651629020000|2022-05-04 01:50:20|9490.4|9470.4|9490.4|9470.4|9491.9|9471.9|9490.4|9470.4|5
1651629030000|2022-05-04 01:50:30|9490.6|9470.6|9488.4|9468.4|9490.6|9470.6|9488.4|9468.4|9
1651629040000|2022-05-04 01:50:40|9488.5|9468.5|9489.3|9469.3|9490.9|9470.9|9488.5|9468.5|6
1651629060000|2022-05-04 01:51:00|9489.9|9469.9|9489.9|9469.9|9489.9|9469.9|9489.9|9469.9|1
1651629070000|2022-05-04 01:51:10|9490|9470|9489.4|9469.4|9490|9470|9489.4|9469.4|3
1651629080000|2022-05-04 01:51:20|9490.6|9470.6|9488.9|9468.9|9490.6|9470.6|9488.9|9468.9|2
1651629090000|2022-05-04 01:51:30|9488.6|9468.6|9487.6|9467.6|9488.6|9468.6|9487.6|9467.6|2
1651629100000|2022-05-04 01:51:40|9488.6|9468.6|9490.9|9470.9|9490.9|9470.9|9488.6|9468.6|4
1651629110000|2022-05-04 01:51:50|9491.1|9471.1|9491.9|9471.9|9492.4|9472.4|9491.1|9471.1|6
1651629120000|2022-05-04 01:52:00|9491.4|9471.4|9490.9|9470.9|9491.9|9471.9|9490.4|9470.4|9
1651629140000|2022-05-04 01:52:20|9491.1|9471.1|9491.4|9471.4|9491.4|9471.4|9491.1|9471.1|2
1651629150000|2022-05-04 01:52:30|9490.6|9470.6|9490.1|9470.1|9490.6|9470.6|9490.1|9470.1|2
1651629160000|2022-05-04 01:52:40|9490.9|9470.9|9489.4|9469.4|9490.9|9470.9|9489.1|9469.1|4
1651629180000|2022-05-04 01:53:00|9488.6|9468.6|9488.4|9468.4|9489.4|9469.4|9488.1|9468.1|4
1651629190000|2022-05-04 01:53:10|9488.5|9468.5|9488|9468|9489.4|9469.4|9488|9468|4
1651629200000|2022-05-04 01:53:20|9488.4|9468.4|9488.4|9468.4|9488.4|9468.4|9488.4|9468.4|1
1651629210000|2022-05-04 01:53:30|9489.4|9469.4|9489.1|9469.1|9490.4|9470.4|9487.8|9467.8|9
1651629230000|2022-05-04 01:53:50|9490.4|9470.4|9489.5|9469.5|9490.4|9470.4|9489.5|9469.5|2
1651629240000|2022-05-04 01:54:00|9490.3|9470.3|9484.9|9464.9|9490.3|9470.3|9484.9|9464.9|7
1651629250000|2022-05-04 01:54:10|9484.6|9464.6|9486.9|9466.9|9486.9|9466.9|9484.4|9464.4|4
1651629260000|2022-05-04 01:54:20|9487.9|9467.9|9489.1|9469.1|9489.1|9469.1|9487.9|9467.9|2
1651629270000|2022-05-04 01:54:30|9489.4|9469.4|9489.9|9469.9|9489.9|9469.9|9489.4|9469.4|2
1651629280000|2022-05-04 01:54:40|9489.6|9469.6|9489.4|9469.4|9489.6|9469.6|9489.4|9469.4|2
1651629290000|2022-05-04 01:54:50|9490.1|9470.1|9490.1|9470.1|9490.1|9470.1|9490.1|9470.1|1
1651629300000|2022-05-04 01:55:00|9490.4|9470.4|9489.9|9469.9|9490.4|9470.4|9489.6|9469.6|7
1651629310000|2022-05-04 01:55:10|9489.6|9469.6|9488.1|9468.1|9490.4|9470.4|9488.1|9468.1|4
1651629330000|2022-05-04 01:55:30|9488.6|9468.6|9488.9|9468.9|9488.9|9468.9|9488.1|9468.1|4
1651629340000|2022-05-04 01:55:40|9489.1|9469.1|9489.4|9469.4|9489.6|9469.6|9489.1|9469.1|5
1651629350000|2022-05-04 01:55:50|9489.1|9469.1|9488.4|9468.4|9489.1|9469.1|9488.4|9468.4|3
1651629360000|2022-05-04 01:56:00|9488.6|9468.6|9492.5|9472.5|9492.5|9472.5|9488.1|9468.1|6
1651629380000|2022-05-04 01:56:20|9493.4|9473.4|9493.4|9473.4|9493.4|9473.4|9493.4|9473.4|1
1651629400000|2022-05-04 01:56:40|9494.1|9474.1|9494.1|9474.1|9494.1|9474.1|9494.1|9474.1|1
1651629410000|2022-05-04 01:56:50|9493.9|9473.9|9492.6|9472.6|9493.9|9473.9|9492.6|9472.6|4
1651629420000|2022-05-04 01:57:00|9492.4|9472.4|9489.6|9469.6|9492.4|9472.4|9488.6|9468.6|4
1651629430000|2022-05-04 01:57:10|9489.4|9469.4|9489.4|9469.4|9489.4|9469.4|9489.4|9469.4|1
1651629440000|2022-05-04 01:57:20|9489.6|9469.6|9489.6|9469.6|9489.6|9469.6|9489.6|9469.6|1
1651629450000|2022-05-04 01:57:30|9489.9|9469.9|9490.9|9470.9|9490.9|9470.9|9489.9|9469.9|3
1651629460000|2022-05-04 01:57:40|9490.4|9470.4|9495.5|9475.5|9495.5|9475.5|9489.5|9469.5|6
1651629470000|2022-05-04 01:57:50|9495.4|9475.4|9495|9475|9495.4|9475.4|9495|9475|2
1651629480000|2022-05-04 01:58:00|9495.4|9475.4|9495.1|9475.1|9497.4|9477.4|9495.1|9475.1|5
1651629490000|2022-05-04 01:58:10|9494.6|9474.6|9495.6|9475.6|9495.6|9475.6|9494.6|9474.6|4
1651629500000|2022-05-04 01:58:20|9495.9|9475.9|9496.1|9476.1|9497.4|9477.4|9495.9|9475.9|6
1651629510000|2022-05-04 01:58:30|9496.4|9476.4|9495.1|9475.1|9496.4|9476.4|9494.9|9474.9|7
1651629520000|2022-05-04 01:58:40|9495.6|9475.6|9495.6|9475.6|9495.6|9475.6|9495.6|9475.6|1
1651629550000|2022-05-04 01:59:10|9495.1|9475.1|9495.1|9475.1|9495.1|9475.1|9494.9|9474.9|5
1651629560000|2022-05-04 01:59:20|9495.4|9475.4|9497.1|9477.1|9497.1|9477.1|9495.4|9475.4|3
1651629570000|2022-05-04 01:59:30|9496.6|9476.6|9497.1|9477.1|9497.1|9477.1|9496.6|9476.6|2
1651629620000|2022-05-04 02:00:20|9496.6|9476.6|9494.1|9474.1|9496.6|9476.6|9494.1|9474.1|7
1651629630000|2022-05-04 02:00:30|9492.9|9472.9|9496.1|9476.1|9496.1|9476.1|9492.9|9472.9|3
1651629640000|2022-05-04 02:00:40|9496.6|9476.6|9496.4|9476.4|9496.6|9476.6|9496.4|9476.4|2
1651629650000|2022-05-04 02:00:50|9498.4|9478.4|9498.4|9478.4|9498.4|9478.4|9497.9|9477.9|3
1651629660000|2022-05-04 02:01:00|9497.9|9477.9|9497.9|9477.9|9497.9|9477.9|9497.9|9477.9|1
1651629670000|2022-05-04 02:01:10|9498.4|9478.4|9498.4|9478.4|9498.4|9478.4|9498.4|9478.4|1
1651629690000|2022-05-04 02:01:30|9498.6|9478.6|9498.6|9478.6|9498.6|9478.6|9498.6|9478.6|1
1651629700000|2022-05-04 02:01:40|9498.9|9478.9|9499.4|9479.4|9499.4|9479.4|9498.9|9478.9|3
1651629710000|2022-05-04 02:01:50|9499.9|9479.9|9501.4|9481.4|9501.4|9481.4|9499.9|9479.9|4
1651629720000|2022-05-04 02:02:00|9501.1|9481.1|9500.9|9480.9|9501.4|9481.4|9500.9|9480.9|3
1651629730000|2022-05-04 02:02:10|9501.4|9481.4|9500.6|9480.6|9501.4|9481.4|9500.4|9480.4|5
1651629740000|2022-05-04 02:02:20|9500.4|9480.4|9500.4|9480.4|9500.4|9480.4|9500.4|9480.4|1
1651629750000|2022-05-04 02:02:30|9501.4|9481.4|9502.1|9482.1|9502.1|9482.1|9501.4|9481.4|2
1651629760000|2022-05-04 02:02:40|9502.4|9482.4|9502.1|9482.1|9502.4|9482.4|9501.9|9481.9|3
1651629770000|2022-05-04 02:02:50|9502.4|9482.4|9503.1|9483.1|9503.1|9483.1|9502.4|9482.4|3
1651629780000|2022-05-04 02:03:00|9503.4|9483.4|9503.4|9483.4|9503.4|9483.4|9503.4|9483.4|1
1651629790000|2022-05-04 02:03:10|9503.1|9483.1|9502.9|9482.9|9503.1|9483.1|9502.9|9482.9|2
1651629800000|2022-05-04 02:03:20|9503.1|9483.1|9503.4|9483.4|9503.4|9483.4|9503.1|9483.1|2
1651629810000|2022-05-04 02:03:30|9504.4|9484.4|9506.9|9486.9|9506.9|9486.9|9503.1|9483.1|7
1651629820000|2022-05-04 02:03:40|9507.9|9487.9|9509.1|9489.1|9509.3|9489.3|9507.9|9487.9|5
1651629830000|2022-05-04 02:03:50|9509|9489|9509.4|9489.4|9509.4|9489.4|9508.9|9488.9|8
1651629840000|2022-05-04 02:04:00|9509.1|9489.1|9508.9|9488.9|9509.4|9489.4|9508.9|9488.9|3
1651629860000|2022-05-04 02:04:20|9508.4|9488.4|9508.9|9488.9|9508.9|9488.9|9508.4|9488.4|2
1651629870000|2022-05-04 02:04:30|9508.4|9488.4|9508.9|9488.9|9508.9|9488.9|9508.4|9488.4|2
1651629880000|2022-05-04 02:04:40|9508.4|9488.4|9507.6|9487.6|9508.4|9488.4|9506.6|9486.6|4
1651629890000|2022-05-04 02:04:50|9507.1|9487.1|9507.1|9487.1|9507.6|9487.6|9507.1|9487.1|3
1651629900000|2022-05-04 02:05:00|9507.6|9487.6|9509.1|9489.1|9509.4|9489.4|9507.1|9487.1|5
1651629910000|2022-05-04 02:05:10|9509.4|9489.4|9509.6|9489.6|9509.6|9489.6|9509.4|9489.4|2
1651629920000|2022-05-04 02:05:20|9509.4|9489.4|9513.1|9493.1|9514.6|9494.6|9509.4|9489.4|5
1651629930000|2022-05-04 02:05:30|9512.9|9492.9|9510.6|9490.6|9513.6|9493.6|9510.6|9490.6|5
1651629940000|2022-05-04 02:05:40|9510.9|9490.9|9510.6|9490.6|9510.9|9490.9|9510.6|9490.6|2
1651629950000|2022-05-04 02:05:50|9510.4|9490.4|9509.6|9489.6|9510.9|9490.9|9509.6|9489.6|6
1651629960000|2022-05-04 02:06:00|9509.9|9489.9|9509.4|9489.4|9510.1|9490.1|9509.1|9489.1|5
1651629970000|2022-05-04 02:06:10|9509.1|9489.1|9509.4|9489.4|9509.4|9489.4|9508.6|9488.6|4
1651629980000|2022-05-04 02:06:20|9509.1|9489.1|9508.1|9488.1|9509.1|9489.1|9508.1|9488.1|4
1651629990000|2022-05-04 02:06:30|9508.4|9488.4|9509.1|9489.1|9509.1|9489.1|9508.4|9488.4|2
1651630000000|2022-05-04 02:06:40|9508.9|9488.9|9508.1|9488.1|9508.9|9488.9|9508.1|9488.1|3
1651630020000|2022-05-04 02:07:00|9508.4|9488.4|9511.1|9491.1|9511.9|9491.9|9508.4|9488.4|7
1651630030000|2022-05-04 02:07:10|9508.4|9488.4|9507.4|9487.4|9508.4|9488.4|9507.4|9487.4|4
1651630040000|2022-05-04 02:07:20|9507.1|9487.1|9506.6|9486.6|9507.1|9487.1|9506.6|9486.6|2
1651630050000|2022-05-04 02:07:30|9506.9|9486.9|9510.5|9490.5|9511|9491|9506.9|9486.9|3
1651630060000|2022-05-04 02:07:40|9510|9490|9508.6|9488.6|9510|9490|9508.6|9488.6|3
1651630070000|2022-05-04 02:07:50|9508.4|9488.4|9508.4|9488.4|9508.4|9488.4|9508.1|9488.1|3
1651630080000|2022-05-04 02:08:00|9508.1|9488.1|9507.4|9487.4|9508.1|9488.1|9507.4|9487.4|3
1651630090000|2022-05-04 02:08:10|9507.6|9487.6|9508.1|9488.1|9508.1|9488.1|9507.6|9487.6|2
1651630100000|2022-05-04 02:08:20|9508.4|9488.4|9508.1|9488.1|9508.4|9488.4|9508.1|9488.1|2
1651630110000|2022-05-04 02:08:30|9508.6|9488.6|9507.4|9487.4|9508.6|9488.6|9506.9|9486.9|9
1651630120000|2022-05-04 02:08:40|9506.9|9486.9|9506.1|9486.1|9506.9|9486.9|9505.9|9485.9|4
1651630130000|2022-05-04 02:08:50|9505.6|9485.6|9507.9|9487.9|9508.5|9488.5|9505.6|9485.6|3
1651630140000|2022-05-04 02:09:00|9507.6|9487.6|9507.9|9487.9|9508.6|9488.6|9507.6|9487.6|7
1651630150000|2022-05-04 02:09:10|9507.6|9487.6|9508.1|9488.1|9508.1|9488.1|9507.6|9487.6|3
1651630160000|2022-05-04 02:09:20|9509.4|9489.4|9508.1|9488.1|9509.4|9489.4|9508.1|9488.1|5
1651630170000|2022-05-04 02:09:30|9507.9|9487.9|9507.6|9487.6|9508.6|9488.6|9507.6|9487.6|7
1651630180000|2022-05-04 02:09:40|9507.4|9487.4|9507.4|9487.4|9507.4|9487.4|9507.4|9487.4|1
1651630200000|2022-05-04 02:10:00|9507.6|9487.6|9507.4|9487.4|9507.6|9487.6|9507.4|9487.4|2
1651630210000|2022-05-04 02:10:10|9507.6|9487.6|9507.6|9487.6|9507.6|9487.6|9507.6|9487.6|1
1651630220000|2022-05-04 02:10:20|9507.9|9487.9|9500.1|9480.1|9507.9|9487.9|9500.1|9480.1|9
1651630230000|2022-05-04 02:10:30|9500.4|9480.4|9505.6|9485.6|9505.6|9485.6|9500.1|9480.1|7
1651630240000|2022-05-04 02:10:40|9504.9|9484.9|9504.6|9484.6|9504.9|9484.9|9504.6|9484.6|2
1651630250000|2022-05-04 02:10:50|9504.4|9484.4|9503.4|9483.4|9504.4|9484.4|9503.4|9483.4|2
1651630260000|2022-05-04 02:11:00|9502.6|9482.6|9506.1|9486.1|9506.1|9486.1|9502.6|9482.6|4
1651630280000|2022-05-04 02:11:20|9505.9|9485.9|9505.9|9485.9|9505.9|9485.9|9505.9|9485.9|1
1651630290000|2022-05-04 02:11:30|9505.6|9485.6|9505.6|9485.6|9505.6|9485.6|9505.1|9485.1|5
1651630300000|2022-05-04 02:11:40|9505.9|9485.9|9505.1|9485.1|9505.9|9485.9|9505.1|9485.1|2
1651630320000|2022-05-04 02:12:00|9505.4|9485.4|9507.6|9487.6|9507.6|9487.6|9504.9|9484.9|12
1651630330000|2022-05-04 02:12:10|9507.4|9487.4|9507.4|9487.4|9507.4|9487.4|9507.4|9487.4|1
1651630340000|2022-05-04 02:12:20|9508.1|9488.1|9509.6|9489.6|9509.9|9489.9|9508.1|9488.1|5
1651630350000|2022-05-04 02:12:30|9509.9|9489.9|9507.9|9487.9|9509.9|9489.9|9507.9|9487.9|10
1651630360000|2022-05-04 02:12:40|9508.1|9488.1|9507.9|9487.9|9508.1|9488.1|9507.9|9487.9|2
1651630370000|2022-05-04 02:12:50|9508.1|9488.1|9507.9|9487.9|9508.1|9488.1|9507.9|9487.9|4
1651630380000|2022-05-04 02:13:00|9508.1|9488.1|9507.9|9487.9|9508.4|9488.4|9507.9|9487.9|3
1651630390000|2022-05-04 02:13:10|9508.1|9488.1|9507.9|9487.9|9508.1|9488.1|9507.9|9487.9|4
1651630400000|2022-05-04 02:13:20|9508.6|9488.6|9507.6|9487.6|9508.6|9488.6|9507.6|9487.6|2
1651630410000|2022-05-04 02:13:30|9508.6|9488.6|9506.9|9486.9|9508.6|9488.6|9506.9|9486.9|4
1651630420000|2022-05-04 02:13:40|9506.6|9486.6|9507.4|9487.4|9508.1|9488.1|9506.6|9486.6|8
1651630430000|2022-05-04 02:13:50|9507.6|9487.6|9507.4|9487.4|9507.6|9487.6|9507.4|9487.4|2
1651630440000|2022-05-04 02:14:00|9508.1|9488.1|9509.1|9489.1|9509.1|9489.1|9507.6|9487.6|4
1651630450000|2022-05-04 02:14:10|9508.9|9488.9|9508.6|9488.6|9508.9|9488.9|9508.6|9488.6|2
1651630460000|2022-05-04 02:14:20|9508.9|9488.9|9509.1|9489.1|9509.1|9489.1|9508.9|9488.9|2
1651630470000|2022-05-04 02:14:30|9508.9|9488.9|9509.1|9489.1|9509.1|9489.1|9508.9|9488.9|2
1651630480000|2022-05-04 02:14:40|9509.6|9489.6|9509.1|9489.1|9509.6|9489.6|9509.1|9489.1|2
1651630490000|2022-05-04 02:14:50|9508.9|9488.9|9509.1|9489.1|9509.6|9489.6|9508.9|9488.9|8
1651630500000|2022-05-04 02:15:00|9509.4|9489.4|9506.6|9486.6|9509.4|9489.4|9506.6|9486.6|5
1651630510000|2022-05-04 02:15:10|9506.9|9486.9|9507.1|9487.1|9507.1|9487.1|9506.9|9486.9|2
1651630520000|2022-05-04 02:15:20|9506.9|9486.9|9505.1|9485.1|9506.9|9486.9|9505.1|9485.1|3
1651630530000|2022-05-04 02:15:30|9504.6|9484.6|9509.1|9489.1|9509.1|9489.1|9504.6|9484.6|4
1651630540000|2022-05-04 02:15:40|9508.4|9488.4|9508.1|9488.1|9508.4|9488.4|9508.1|9488.1|2
1651630550000|2022-05-04 02:15:50|9509|9489|9509.4|9489.4|9509.4|9489.4|9509|9489|2
1651630560000|2022-05-04 02:16:00|9508.9|9488.9|9508.6|9488.6|9508.9|9488.9|9508.6|9488.6|2
1651630580000|2022-05-04 02:16:20|9508.9|9488.9|9509.4|9489.4|9510.1|9490.1|9508.9|9488.9|3
1651630590000|2022-05-04 02:16:30|9509.1|9489.1|9509.1|9489.1|9509.1|9489.1|9509.1|9489.1|1
1651630600000|2022-05-04 02:16:40|9509.8|9489.8|9511.9|9491.9|9511.9|9491.9|9509.8|9489.8|3
1651630610000|2022-05-04 02:16:50|9511.6|9491.6|9511.6|9491.6|9512.1|9492.1|9511.6|9491.6|3
1651630630000|2022-05-04 02:17:10|9512.4|9492.4|9517.6|9497.6|9517.6|9497.6|9512.4|9492.4|2
1651630640000|2022-05-04 02:17:20|9515.9|9495.9|9515.4|9495.4|9516.6|9496.6|9515.4|9495.4|3
1651630650000|2022-05-04 02:17:30|9515.6|9495.6|9514.6|9494.6|9515.6|9495.6|9514.6|9494.6|4
1651630660000|2022-05-04 02:17:40|9515.1|9495.1|9515.6|9495.6|9515.9|9495.9|9515.1|9495.1|5
1651630670000|2022-05-04 02:17:50|9515.4|9495.4|9514.4|9494.4|9515.4|9495.4|9514.1|9494.1|5
1651630680000|2022-05-04 02:18:00|9514.1|9494.1|9515.4|9495.4|9515.4|9495.4|9514.1|9494.1|3
1651630690000|2022-05-04 02:18:10|9515.6|9495.6|9515.4|9495.4|9515.9|9495.9|9515.4|9495.4|5
1651630700000|2022-05-04 02:18:20|9515.6|9495.6|9515.4|9495.4|9515.6|9495.6|9515.4|9495.4|4
1651630720000|2022-05-04 02:18:40|9515.1|9495.1|9514.9|9494.9|9515.1|9495.1|9514.9|9494.9|2
1651630730000|2022-05-04 02:18:50|9515.1|9495.1|9516.6|9496.6|9516.6|9496.6|9515.1|9495.1|3
1651630740000|2022-05-04 02:19:00|9516.4|9496.4|9517.9|9497.9|9517.9|9497.9|9516.4|9496.4|5
1651630750000|2022-05-04 02:19:10|9518.1|9498.1|9519.9|9499.9|9519.9|9499.9|9518.1|9498.1|5
1651630760000|2022-05-04 02:19:20|9520.9|9500.9|9520.4|9500.4|9520.9|9500.9|9520.4|9500.4|5
1651630770000|2022-05-04 02:19:30|9519.6|9499.6|9517.1|9497.1|9519.6|9499.6|9517.1|9497.1|5
1651630780000|2022-05-04 02:19:40|9517.6|9497.6|9520.9|9500.9|9520.9|9500.9|9517.6|9497.6|5
1651630790000|2022-05-04 02:19:50|9521.1|9501.1|9521.9|9501.9|9521.9|9501.9|9521.1|9501.1|2
1651630800000|2022-05-04 02:20:00|9521.6|9501.6|9520.5|9500.5|9521.6|9501.6|9518.9|9498.9|5
1651630810000|2022-05-04 02:20:10|9520.4|9500.4|9521.4|9501.4|9521.4|9501.4|9519.6|9499.6|6
1651630820000|2022-05-04 02:20:20|9520.4|9500.4|9520.1|9500.1|9520.4|9500.4|9520.1|9500.1|2
1651630850000|2022-05-04 02:20:50|9519.4|9499.4|9518.9|9498.9|9519.4|9499.4|9518.9|9498.9|2
1651630860000|2022-05-04 02:21:00|9519.4|9499.4|9519.4|9499.4|9519.4|9499.4|9519.1|9499.1|3
1651630870000|2022-05-04 02:21:10|9518.6|9498.6|9519.4|9499.4|9519.4|9499.4|9518.6|9498.6|4
1651630880000|2022-05-04 02:21:20|9518.9|9498.9|9519.4|9499.4|9519.4|9499.4|9518.9|9498.9|2
1651630890000|2022-05-04 02:21:30|9518.9|9498.9|9519.4|9499.4|9519.4|9499.4|9518.9|9498.9|2
1651630900000|2022-05-04 02:21:40|9518.9|9498.9|9519.4|9499.4|9519.4|9499.4|9518.9|9498.9|2
1651630910000|2022-05-04 02:21:50|9519.6|9499.6|9522.1|9502.1|9522.1|9502.1|9519.6|9499.6|5
1651630920000|2022-05-04 02:22:00|9522.9|9502.9|9522.1|9502.1|9523.1|9503.1|9521.1|9501.1|4
1651630930000|2022-05-04 02:22:10|9523.1|9503.1|9526|9506|9526|9506|9523.1|9503.1|6
1651630940000|2022-05-04 02:22:20|9525.9|9505.9|9525.8|9505.8|9525.9|9505.9|9525.8|9505.8|2
1651630950000|2022-05-04 02:22:30|9525.6|9505.6|9526.1|9506.1|9526.1|9506.1|9525.5|9505.5|3
1651630960000|2022-05-04 02:22:40|9526.4|9506.4|9523.1|9503.1|9526.4|9506.4|9523|9503|4
1651630970000|2022-05-04 02:22:50|9523.3|9503.3|9524.4|9504.4|9524.4|9504.4|9523.3|9503.3|2
1651630980000|2022-05-04 02:23:00|9523.9|9503.9|9522.4|9502.4|9524.4|9504.4|9522.4|9502.4|8
1651630990000|2022-05-04 02:23:10|9522.1|9502.1|9522.1|9502.1|9522.1|9502.1|9521.6|9501.6|3
1651631000000|2022-05-04 02:23:20|9521.6|9501.6|9521.6|9501.6|9521.6|9501.6|9521.4|9501.4|3
1651631010000|2022-05-04 02:23:30|9521.4|9501.4|9524.4|9504.4|9524.4|9504.4|9521.4|9501.4|4
1651631020000|2022-05-04 02:23:40|9525.4|9505.4|9523.4|9503.4|9525.4|9505.4|9523.4|9503.4|4
1651631030000|2022-05-04 02:23:50|9523.6|9503.6|9523.9|9503.9|9524.1|9504.1|9523.6|9503.6|5
1651631040000|2022-05-04 02:24:00|9524.4|9504.4|9525.1|9505.1|9525.1|9505.1|9524.1|9504.1|5
1651631050000|2022-05-04 02:24:10|9525.4|9505.4|9524.4|9504.4|9525.4|9505.4|9524.4|9504.4|4
1651631060000|2022-05-04 02:24:20|9524.1|9504.1|9523.6|9503.6|9524.1|9504.1|9522.9|9502.9|6
1651631080000|2022-05-04 02:24:40|9523.4|9503.4|9523.1|9503.1|9523.4|9503.4|9523.1|9503.1|2
1651631090000|2022-05-04 02:24:50|9523.4|9503.4|9523.4|9503.4|9523.4|9503.4|9523.4|9503.4|1
1651631100000|2022-05-04 02:25:00|9524.1|9504.1|9523.6|9503.6|9524.1|9504.1|9523.6|9503.6|3
1651631110000|2022-05-04 02:25:10|9523.9|9503.9|9524.4|9504.4|9524.4|9504.4|9523.9|9503.9|2
1651631120000|2022-05-04 02:25:20|9524.1|9504.1|9524.4|9504.4|9524.4|9504.4|9524.1|9504.1|4
1651631130000|2022-05-04 02:25:30|9524.1|9504.1|9525.1|9505.1|9525.1|9505.1|9523.9|9503.9|4
1651631140000|2022-05-04 02:25:40|9523.6|9503.6|9524.6|9504.6|9524.6|9504.6|9523.6|9503.6|3
1651631150000|2022-05-04 02:25:50|9525.1|9505.1|9525.6|9505.6|9525.9|9505.9|9525.1|9505.1|4
1651631160000|2022-05-04 02:26:00|9525.4|9505.4|9524.4|9504.4|9525.4|9505.4|9523.4|9503.4|4
1651631170000|2022-05-04 02:26:10|9524.6|9504.6|9524.6|9504.6|9524.6|9504.6|9524.6|9504.6|1
1651631180000|2022-05-04 02:26:20|9524.4|9504.4|9523.9|9503.9|9524.4|9504.4|9523.9|9503.9|2
1651631190000|2022-05-04 02:26:30|9524.1|9504.1|9524.4|9504.4|9524.4|9504.4|9524.1|9504.1|2
1651631200000|2022-05-04 02:26:40|9524.1|9504.1|9524.1|9504.1|9524.1|9504.1|9524.1|9504.1|1
1651631210000|2022-05-04 02:26:50|9524.4|9504.4|9523.9|9503.9|9524.4|9504.4|9523.9|9503.9|3
1651631220000|2022-05-04 02:27:00|9524.1|9504.1|9523.6|9503.6|9524.1|9504.1|9523.6|9503.6|3
1651631230000|2022-05-04 02:27:10|9523.9|9503.9|9536.1|9516.1|9536.1|9516.1|9523.9|9503.9|8
1651631240000|2022-05-04 02:27:20|9535.9|9515.9|9532.4|9512.4|9535.9|9515.9|9531.6|9511.6|10
1651631250000|2022-05-04 02:27:30|9532.1|9512.1|9533.9|9513.9|9533.9|9513.9|9532.1|9512.1|3
1651631260000|2022-05-04 02:27:40|9532.6|9512.6|9532.9|9512.9|9533.6|9513.6|9532.1|9512.1|10
1651631270000|2022-05-04 02:27:50|9533.1|9513.1|9532.1|9512.1|9533.1|9513.1|9532.1|9512.1|8
1651631280000|2022-05-04 02:28:00|9532.4|9512.4|9531.9|9511.9|9533.1|9513.1|9531.6|9511.6|7
1651631290000|2022-05-04 02:28:10|9532.9|9512.9|9533.9|9513.9|9533.9|9513.9|9532.9|9512.9|2
1651631300000|2022-05-04 02:28:20|9533.6|9513.6|9533.6|9513.6|9533.6|9513.6|9533.4|9513.4|5
1651631310000|2022-05-04 02:28:30|9532.9|9512.9|9532.6|9512.6|9533.4|9513.4|9532.6|9512.6|4
1651631320000|2022-05-04 02:28:40|9532.4|9512.4|9531.9|9511.9|9532.4|9512.4|9531.9|9511.9|3
1651631330000|2022-05-04 02:28:50|9531.6|9511.6|9531.6|9511.6|9532.9|9512.9|9531.4|9511.4|7
1651631340000|2022-05-04 02:29:00|9531.4|9511.4|9531.6|9511.6|9531.6|9511.6|9531.4|9511.4|2
1651631350000|2022-05-04 02:29:10|9531.4|9511.4|9531.4|9511.4|9531.4|9511.4|9531.4|9511.4|1
1651631370000|2022-05-04 02:29:30|9531.1|9511.1|9531.6|9511.6|9531.6|9511.6|9531.1|9511.1|4
1651631390000|2022-05-04 02:29:50|9531.4|9511.4|9531.4|9511.4|9531.4|9511.4|9530.9|9510.9|4
1651631400000|2022-05-04 02:30:00|9531.1|9511.1|9531.9|9511.9|9532.1|9512.1|9531.1|9511.1|5
1651631410000|2022-05-04 02:30:10|9531.6|9511.6|9531.6|9511.6|9531.6|9511.6|9531.6|9511.6|1
1651631420000|2022-05-04 02:30:20|9531.1|9511.1|9530.4|9510.4|9531.1|9511.1|9530.4|9510.4|4
1651631440000|2022-05-04 02:30:40|9530.6|9510.6|9530.6|9510.6|9530.6|9510.6|9530.6|9510.6|1
1651631500000|2022-05-04 02:31:40|9530.4|9510.4|9530.6|9510.6|9530.6|9510.6|9530.4|9510.4|2
1651631540000|2022-05-04 02:32:20|9530.9|9510.9|9532.1|9512.1|9532.1|9512.1|9530.9|9510.9|2
1651631550000|2022-05-04 02:32:30|9533.1|9513.1|9534.9|9514.9|9534.9|9514.9|9533.1|9513.1|3
1651631560000|2022-05-04 02:32:40|9535.1|9515.1|9533.6|9513.6|9535.9|9515.9|9533.6|9513.6|4
1651631570000|2022-05-04 02:32:50|9533.9|9513.9|9533.4|9513.4|9533.9|9513.9|9533.1|9513.1|3
1651631580000|2022-05-04 02:33:00|9533.6|9513.6|9533.1|9513.1|9533.6|9513.6|9533.1|9513.1|2
1651631590000|2022-05-04 02:33:10|9532.9|9512.9|9532.6|9512.6|9533.1|9513.1|9532.6|9512.6|4
1651631600000|2022-05-04 02:33:20|9532.4|9512.4|9532.4|9512.4|9532.4|9512.4|9532.4|9512.4|1
1651631610000|2022-05-04 02:33:30|9531.6|9511.6|9533.1|9513.1|9533.1|9513.1|9531.6|9511.6|3
1651631640000|2022-05-04 02:34:00|9533.4|9513.4|9533.6|9513.6|9533.6|9513.6|9533.4|9513.4|2
1651631650000|2022-05-04 02:34:10|9534.6|9514.6|9533.4|9513.4|9534.6|9514.6|9532.9|9512.9|4
1651631660000|2022-05-04 02:34:20|9533.6|9513.6|9534.1|9514.1|9534.1|9514.1|9533.6|9513.6|3
1651631670000|2022-05-04 02:34:30|9533.1|9513.1|9533.1|9513.1|9533.9|9513.9|9533.1|9513.1|7
1651631680000|2022-05-04 02:34:40|9531.4|9511.4|9531.1|9511.1|9531.4|9511.4|9531.1|9511.1|2
1651631690000|2022-05-04 02:34:50|9530.9|9510.9|9531.9|9511.9|9531.9|9511.9|9530.9|9510.9|4
1651631700000|2022-05-04 02:35:00|9532.1|9512.1|9531.6|9511.6|9532.9|9512.9|9531.6|9511.6|5
1651631710000|2022-05-04 02:35:10|9531.4|9511.4|9530.1|9510.1|9531.4|9511.4|9530.1|9510.1|4
1651631720000|2022-05-04 02:35:20|9530.4|9510.4|9530.4|9510.4|9530.4|9510.4|9530.4|9510.4|1
1651631750000|2022-05-04 02:35:50|9530.6|9510.6|9530.6|9510.6|9530.6|9510.6|9530.6|9510.6|1
1651631760000|2022-05-04 02:36:00|9530.9|9510.9|9532.4|9512.4|9532.6|9512.6|9530.9|9510.9|8
1651631770000|2022-05-04 02:36:10|9532.1|9512.1|9532.1|9512.1|9532.4|9512.4|9531.4|9511.4|6
1651631780000|2022-05-04 02:36:20|9531.9|9511.9|9531.6|9511.6|9531.9|9511.9|9531.6|9511.6|2
1651631790000|2022-05-04 02:36:30|9531.4|9511.4|9531.1|9511.1|9531.4|9511.4|9530.9|9510.9|4
1651631810000|2022-05-04 02:36:50|9531.4|9511.4|9534.6|9514.6|9534.9|9514.9|9531.4|9511.4|8
1651631820000|2022-05-04 02:37:00|9534.4|9514.4|9534.1|9514.1|9534.4|9514.4|9534.1|9514.1|2
1651631830000|2022-05-04 02:37:10|9533.4|9513.4|9533.6|9513.6|9533.6|9513.6|9533.4|9513.4|2
1651631840000|2022-05-04 02:37:20|9533.9|9513.9|9534.1|9514.1|9534.6|9514.6|9533.4|9513.4|8
1651631850000|2022-05-04 02:37:30|9534.4|9514.4|9533.9|9513.9|9534.4|9514.4|9533.9|9513.9|3
1651631860000|2022-05-04 02:37:40|9533.6|9513.6|9533.9|9513.9|9533.9|9513.9|9532.9|9512.9|4
1651631870000|2022-05-04 02:37:50|9534.6|9514.6|9533.1|9513.1|9534.6|9514.6|9533.1|9513.1|2
1651631880000|2022-05-04 02:38:00|9532.9|9512.9|9534.6|9514.6|9535.1|9515.1|9532.9|9512.9|6
1651631900000|2022-05-04 02:38:20|9534.1|9514.1|9534.1|9514.1|9534.1|9514.1|9534.1|9514.1|1
1651631920000|2022-05-04 02:38:40|9533.4|9513.4|9533.1|9513.1|9533.4|9513.4|9532.1|9512.1|4
1651631940000|2022-05-04 02:39:00|9532.9|9512.9|9528.1|9508.1|9532.9|9512.9|9528.1|9508.1|7
1651631980000|2022-05-04 02:39:40|9527.6|9507.6|9526.4|9506.4|9527.6|9507.6|9525.6|9505.6|7
1651632000000|2022-05-04 02:40:00|9526.6|9506.6|9524.4|9504.4|9526.6|9506.6|9524.4|9504.4|4
1651632010000|2022-05-04 02:40:10|9524.6|9504.6|9525.9|9505.9|9525.9|9505.9|9524.6|9504.6|2
1651632020000|2022-05-04 02:40:20|9525.6|9505.6|9527.4|9507.4|9527.6|9507.6|9525.1|9505.1|8
1651632030000|2022-05-04 02:40:30|9528.1|9508.1|9526.4|9506.4|9528.4|9508.4|9526.4|9506.4|6
1651632040000|2022-05-04 02:40:40|9526.6|9506.6|9525.1|9505.1|9526.6|9506.6|9525.1|9505.1|5
1651632060000|2022-05-04 02:41:00|9524.6|9504.6|9522.9|9502.9|9525.4|9505.4|9522.9|9502.9|6
1651632070000|2022-05-04 02:41:10|9524.9|9504.9|9525.6|9505.6|9525.9|9505.9|9524.4|9504.4|7
1651632090000|2022-05-04 02:41:30|9525.9|9505.9|9526.4|9506.4|9526.4|9506.4|9525.9|9505.9|2
1651632100000|2022-05-04 02:41:40|9526.1|9506.1|9524.9|9504.9|9526.1|9506.1|9524.4|9504.4|6
1651632110000|2022-05-04 02:41:50|9524.6|9504.6|9524.9|9504.9|9524.9|9504.9|9524.4|9504.4|4
1651632120000|2022-05-04 02:42:00|9525.1|9505.1|9523.6|9503.6|9525.1|9505.1|9523.6|9503.6|6
1651632130000|2022-05-04 02:42:10|9523.4|9503.4|9522.6|9502.6|9523.9|9503.9|9522.6|9502.6|7
1651632140000|2022-05-04 02:42:20|9522.9|9502.9|9522.6|9502.6|9523.9|9503.9|9522.6|9502.6|5
1651632150000|2022-05-04 02:42:30|9522.9|9502.9|9524.4|9504.4|9524.6|9504.6|9522.9|9502.9|6
1651632180000|2022-05-04 02:43:00|9524.6|9504.6|9526.1|9506.1|9526.4|9506.4|9524.6|9504.6|3
1651632190000|2022-05-04 02:43:10|9525.9|9505.9|9525.9|9505.9|9525.9|9505.9|9525.9|9505.9|1
1651632220000|2022-05-04 02:43:40|9526.1|9506.1|9527.4|9507.4|9527.4|9507.4|9526.1|9506.1|4
1651632250000|2022-05-04 02:44:10|9527.6|9507.6|9527.6|9507.6|9527.9|9507.9|9527.6|9507.6|3
1651632260000|2022-05-04 02:44:20|9526.4|9506.4|9526.9|9506.9|9526.9|9506.9|9526.4|9506.4|3
1651632270000|2022-05-04 02:44:30|9527.1|9507.1|9526.9|9506.9|9527.4|9507.4|9526.9|9506.9|3
1651632280000|2022-05-04 02:44:40|9526.6|9506.6|9526.9|9506.9|9526.9|9506.9|9526.4|9506.4|3
1651632290000|2022-05-04 02:44:50|9526.6|9506.6|9525.1|9505.1|9526.6|9506.6|9525.1|9505.1|5
1651632300000|2022-05-04 02:45:00|9525.4|9505.4|9525.9|9505.9|9526.4|9506.4|9525.4|9505.4|8
1651632310000|2022-05-04 02:45:10|9526.1|9506.1|9526.4|9506.4|9526.4|9506.4|9526.1|9506.1|2
1651632330000|2022-05-04 02:45:30|9526.1|9506.1|9526.4|9506.4|9526.4|9506.4|9526.1|9506.1|2
1651632340000|2022-05-04 02:45:40|9526.1|9506.1|9524.4|9504.4|9526.1|9506.1|9524.4|9504.4|6
1651632350000|2022-05-04 02:45:50|9525.4|9505.4|9525.9|9505.9|9525.9|9505.9|9525.4|9505.4|2
1651632360000|2022-05-04 02:46:00|9525.6|9505.6|9525.6|9505.6|9525.6|9505.6|9525.6|9505.6|1
1651632380000|2022-05-04 02:46:20|9525.4|9505.4|9525.9|9505.9|9525.9|9505.9|9525.4|9505.4|3
1651632390000|2022-05-04 02:46:30|9525.6|9505.6|9526.1|9506.1|9526.1|9506.1|9525.6|9505.6|3
1651632400000|2022-05-04 02:46:40|9525.9|9505.9|9526.1|9506.1|9526.9|9506.9|9525.9|9505.9|6
1651632410000|2022-05-04 02:46:50|9525.9|9505.9|9525.9|9505.9|9525.9|9505.9|9525.4|9505.4|5
1651632420000|2022-05-04 02:47:00|9526.1|9506.1|9526.9|9506.9|9526.9|9506.9|9526.1|9506.1|2
1651632430000|2022-05-04 02:47:10|9526.6|9506.6|9525.9|9505.9|9526.6|9506.6|9525.9|9505.9|2
1651632440000|2022-05-04 02:47:20|9525.6|9505.6|9525.1|9505.1|9525.6|9505.6|9525.1|9505.1|2
1651632500000|2022-05-04 02:48:20|9524.9|9504.9|9524.4|9504.4|9524.9|9504.9|9524.4|9504.4|2
1651632510000|2022-05-04 02:48:30|9524.6|9504.6|9522.6|9502.6|9524.6|9504.6|9522.6|9502.6|3
1651632520000|2022-05-04 02:48:40|9523.1|9503.1|9524.1|9504.1|9524.1|9504.1|9523.1|9503.1|2
1651632530000|2022-05-04 02:48:50|9524.4|9504.4|9524.6|9504.6|9525.4|9505.4|9524.4|9504.4|4
1651632540000|2022-05-04 02:49:00|9524.1|9504.1|9525.9|9505.9|9525.9|9505.9|9524.1|9504.1|5
1651632550000|2022-05-04 02:49:10|9526.1|9506.1|9526.1|9506.1|9526.1|9506.1|9526.1|9506.1|1
1651632560000|2022-05-04 02:49:20|9525.9|9505.9|9525.4|9505.4|9525.9|9505.9|9524.4|9504.4|5
1651632570000|2022-05-04 02:49:30|9525.1|9505.1|9525.1|9505.1|9525.4|9505.4|9524.4|9504.4|6
1651632580000|2022-05-04 02:49:40|9524.9|9504.9|9522.9|9502.9|9525.1|9505.1|9522.9|9502.9|6
1651632590000|2022-05-04 02:49:50|9522.4|9502.4|9523.4|9503.4|9523.4|9503.4|9522.4|9502.4|4
1651632600000|2022-05-04 02:50:00|9523.6|9503.6|9523.9|9503.9|9523.9|9503.9|9523.4|9503.4|4
1651632610000|2022-05-04 02:50:10|9524.1|9504.1|9523.4|9503.4|9524.4|9504.4|9523.1|9503.1|4
1651632620000|2022-05-04 02:50:20|9523.1|9503.1|9522.4|9502.4|9523.1|9503.1|9522.1|9502.1|6
1651632630000|2022-05-04 02:50:30|9522.1|9502.1|9522.1|9502.1|9522.4|9502.4|9521.6|9501.6|5
1651632640000|2022-05-04 02:50:40|9522.4|9502.4|9522.9|9502.9|9522.9|9502.9|9522.4|9502.4|2
1651632650000|2022-05-04 02:50:50|9522.6|9502.6|9521.9|9501.9|9522.6|9502.6|9521.6|9501.6|4
1651632660000|2022-05-04 02:51:00|9521.6|9501.6|9521.9|9501.9|9521.9|9501.9|9520.4|9500.4|5
1651632670000|2022-05-04 02:51:10|9521.6|9501.6|9521.4|9501.4|9521.6|9501.6|9521.4|9501.4|2
1651632680000|2022-05-04 02:51:20|9521.1|9501.1|9521.4|9501.4|9521.4|9501.4|9520.9|9500.9|4
1651632690000|2022-05-04 02:51:30|9521.1|9501.1|9519.4|9499.4|9521.1|9501.1|9519.4|9499.4|4
1651632710000|2022-05-04 02:51:50|9520.3|9500.3|9521.1|9501.1|9521.1|9501.1|9520.3|9500.3|4
1651632720000|2022-05-04 02:52:00|9522.4|9502.4|9521.9|9501.9|9522.4|9502.4|9521.1|9501.1|4
1651632740000|2022-05-04 02:52:20|9522.1|9502.1|9523.4|9503.4|9523.4|9503.4|9522.1|9502.1|2
1651632750000|2022-05-04 02:52:30|9523.6|9503.6|9523.6|9503.6|9524.1|9504.1|9523.6|9503.6|3
1651632770000|2022-05-04 02:52:50|9523.9|9503.9|9524.1|9504.1|9524.1|9504.1|9523.9|9503.9|2
1651632780000|2022-05-04 02:53:00|9523.9|9503.9|9524.1|9504.1|9524.4|9504.4|9523.9|9503.9|4
1651632790000|2022-05-04 02:53:10|9523.9|9503.9|9522.9|9502.9|9523.9|9503.9|9522.9|9502.9|6
1651632800000|2022-05-04 02:53:20|9522.6|9502.6|9522.4|9502.4|9522.6|9502.6|9522.4|9502.4|2
1651632810000|2022-05-04 02:53:30|9522.9|9502.9|9522.9|9502.9|9522.9|9502.9|9522.9|9502.9|1
1651632820000|2022-05-04 02:53:40|9522.6|9502.6|9522.1|9502.1|9522.6|9502.6|9522.1|9502.1|2
1651632830000|2022-05-04 02:53:50|9521.9|9501.9|9520.1|9500.1|9521.9|9501.9|9519.9|9499.9|7
1651632840000|2022-05-04 02:54:00|9519.9|9499.9|9519.6|9499.6|9519.9|9499.9|9519.6|9499.6|2
1651632870000|2022-05-04 02:54:30|9519.4|9499.4|9519.4|9499.4|9519.4|9499.4|9519.4|9499.4|1
1651632890000|2022-05-04 02:54:50|9519.6|9499.6|9516.4|9496.4|9519.6|9499.6|9516.1|9496.1|6
1651632900000|2022-05-04 02:55:00|9517.4|9497.4|9515.9|9495.9|9517.4|9497.4|9515.9|9495.9|2
1651632940000|2022-05-04 02:55:40|9516.1|9496.1|9514.1|9494.1|9516.4|9496.4|9514.1|9494.1|8
1651632950000|2022-05-04 02:55:50|9513.9|9493.9|9513.9|9493.9|9513.9|9493.9|9513.9|9493.9|1
1651632960000|2022-05-04 02:56:00|9513.4|9493.4|9514.4|9494.4|9515.6|9495.6|9513.4|9493.4|5
1651632970000|2022-05-04 02:56:10|9514.1|9494.1|9514.4|9494.4|9514.4|9494.4|9514.1|9494.1|2
1651632980000|2022-05-04 02:56:20|9514.6|9494.6|9516.1|9496.1|9516.1|9496.1|9514.6|9494.6|4
1651632990000|2022-05-04 02:56:30|9515.9|9495.9|9515.4|9495.4|9515.9|9495.9|9515.4|9495.4|2
1651633000000|2022-05-04 02:56:40|9515.1|9495.1|9516.9|9496.9|9516.9|9496.9|9513.4|9493.4|11
1651633010000|2022-05-04 02:56:50|9516.6|9496.6|9516.6|9496.6|9516.6|9496.6|9516.4|9496.4|5
1651633020000|2022-05-04 02:57:00|9517.1|9497.1|9516.9|9496.9|9517.6|9497.6|9515.4|9495.4|12
1651633040000|2022-05-04 02:57:20|9517.1|9497.1|9517.1|9497.1|9517.9|9497.9|9517.1|9497.1|6
1651633070000|2022-05-04 02:57:50|9517.4|9497.4|9515.9|9495.9|9517.4|9497.4|9515.1|9495.1|7
1651633080000|2022-05-04 02:58:00|9515.6|9495.6|9514.4|9494.4|9515.6|9495.6|9514.4|9494.4|5
1651633110000|2022-05-04 02:58:30|9514.1|9494.1|9513.9|9493.9|9514.1|9494.1|9513.9|9493.9|2
1651633120000|2022-05-04 02:58:40|9513.6|9493.6|9513.1|9493.1|9513.6|9493.6|9513.1|9493.1|2
1651633130000|2022-05-04 02:58:50|9513.4|9493.4|9513.1|9493.1|9513.4|9493.4|9513.1|9493.1|2
1651633140000|2022-05-04 02:59:00|9512.9|9492.9|9512.1|9492.1|9512.9|9492.9|9512.1|9492.1|3
1651633150000|2022-05-04 02:59:10|9511.9|9491.9|9511.9|9491.9|9511.9|9491.9|9511.9|9491.9|1
1651633160000|2022-05-04 02:59:20|9511.6|9491.6|9511.6|9491.6|9511.6|9491.6|9511.6|9491.6|1
1651633170000|2022-05-04 02:59:30|9511.9|9491.9|9511.6|9491.6|9511.9|9491.9|9511.6|9491.6|2
1651633180000|2022-05-04 02:59:40|9512.1|9492.1|9511.9|9491.9|9512.1|9492.1|9511.9|9491.9|2
1651633190000|2022-05-04 02:59:50|9511.6|9491.6|9512.4|9492.4|9512.4|9492.4|9511.6|9491.6|7
1651633200000|2022-05-04 03:00:00|9512.1|9492.1|9512.6|9492.6|9512.6|9492.6|9511.9|9491.9|4
1651633210000|2022-05-04 03:00:10|9512.1|9492.1|9513.9|9493.9|9513.9|9493.9|9511.9|9491.9|8
1651633220000|2022-05-04 03:00:20|9513.6|9493.6|9513.4|9493.4|9513.6|9493.6|9513.4|9493.4|2
1651633230000|2022-05-04 03:00:30|9513.9|9493.9|9514.4|9494.4|9514.4|9494.4|9513.9|9493.9|3
1651633250000|2022-05-04 03:00:50|9514.6|9494.6|9513.4|9493.4|9514.9|9494.9|9513.1|9493.1|6
1651633260000|2022-05-04 03:01:00|9513.1|9493.1|9514.1|9494.1|9514.1|9494.1|9512.9|9492.9|6
1651633280000|2022-05-04 03:01:20|9513.6|9493.6|9514.9|9494.9|9515.1|9495.1|9513.6|9493.6|6
1651633290000|2022-05-04 03:01:30|9515.1|9495.1|9515.1|9495.1|9515.1|9495.1|9515.1|9495.1|1
1651633300000|2022-05-04 03:01:40|9515.4|9495.4|9515.1|9495.1|9515.6|9495.6|9514.4|9494.4|5
1651633310000|2022-05-04 03:01:50|9515.4|9495.4|9515.4|9495.4|9515.6|9495.6|9515.4|9495.4|5
1651633320000|2022-05-04 03:02:00|9515.1|9495.1|9514.4|9494.4|9515.1|9495.1|9514.1|9494.1|6
1651633340000|2022-05-04 03:02:20|9514.1|9494.1|9513.4|9493.4|9514.1|9494.1|9512.9|9492.9|4
1651633350000|2022-05-04 03:02:30|9513.6|9493.6|9514.9|9494.9|9514.9|9494.9|9513.6|9493.6|2
1651633360000|2022-05-04 03:02:40|9514.6|9494.6|9514.4|9494.4|9514.6|9494.6|9513.6|9493.6|4
1651633370000|2022-05-04 03:02:50|9514.6|9494.6|9514.4|9494.4|9514.9|9494.9|9514.4|9494.4|4
1651633380000|2022-05-04 03:03:00|9514.6|9494.6|9517.5|9497.5|9517.5|9497.5|9514.6|9494.6|4
1651633400000|2022-05-04 03:03:20|9518.4|9498.4|9519.4|9499.4|9519.9|9499.9|9518.4|9498.4|7
1651633410000|2022-05-04 03:03:30|9519.9|9499.9|9520.1|9500.1|9520.1|9500.1|9519.9|9499.9|2
1651633420000|2022-05-04 03:03:40|9519.6|9499.6|9519.4|9499.4|9519.6|9499.6|9519.4|9499.4|2
1651633440000|2022-05-04 03:04:00|9518.6|9498.6|9519.1|9499.1|9520.1|9500.1|9518.6|9498.6|3
1651633450000|2022-05-04 03:04:10|9518.6|9498.6|9518.6|9498.6|9518.6|9498.6|9518.6|9498.6|1
1651633500000|2022-05-04 03:05:00|9519.5|9499.5|9519.5|9499.5|9519.5|9499.5|9519.5|9499.5|1
1651633510000|2022-05-04 03:05:10|9518.6|9498.6|9518.6|9498.6|9518.6|9498.6|9518.6|9498.6|1
1651633520000|2022-05-04 03:05:20|9519.6|9499.6|9519.4|9499.4|9519.6|9499.6|9519.4|9499.4|2
1651633530000|2022-05-04 03:05:30|9519.1|9499.1|9519.6|9499.6|9519.6|9499.6|9519.1|9499.1|2
1651633550000|2022-05-04 03:05:50|9520.9|9500.9|9520.6|9500.6|9520.9|9500.9|9520.6|9500.6|2
1651633560000|2022-05-04 03:06:00|9520.9|9500.9|9522.9|9502.9|9522.9|9502.9|9520.9|9500.9|6
1651633570000|2022-05-04 03:06:10|9521.6|9501.6|9521.4|9501.4|9522.1|9502.1|9521.1|9501.1|4
1651633580000|2022-05-04 03:06:20|9521.1|9501.1|9521.6|9501.6|9521.6|9501.6|9521.1|9501.1|2
1651633590000|2022-05-04 03:06:30|9522.9|9502.9|9522.6|9502.6|9522.9|9502.9|9522.6|9502.6|2
1651633600000|2022-05-04 03:06:40|9522.1|9502.1|9522.1|9502.1|9522.4|9502.4|9522.1|9502.1|3
1651633620000|2022-05-04 03:07:00|9521.9|9501.9|9521.9|9501.9|9521.9|9501.9|9521.9|9501.9|1
1651633630000|2022-05-04 03:07:10|9522.9|9502.9|9522.1|9502.1|9522.9|9502.9|9522.1|9502.1|2
1651633650000|2022-05-04 03:07:30|9520.9|9500.9|9522.6|9502.6|9524.6|9504.6|9520.9|9500.9|7
1651633660000|2022-05-04 03:07:40|9521.4|9501.4|9522.4|9502.4|9522.6|9502.6|9521.4|9501.4|3
1651633670000|2022-05-04 03:07:50|9522.1|9502.1|9522.1|9502.1|9522.1|9502.1|9522.1|9502.1|1
1651633680000|2022-05-04 03:08:00|9522.4|9502.4|9522.4|9502.4|9523.1|9503.1|9522.1|9502.1|5
1651633690000|2022-05-04 03:08:10|9522.1|9502.1|9522.1|9502.1|9522.1|9502.1|9522.1|9502.1|1
1651633700000|2022-05-04 03:08:20|9522.4|9502.4|9522.4|9502.4|9522.4|9502.4|9522.4|9502.4|1
1651633720000|2022-05-04 03:08:40|9522.1|9502.1|9522.6|9502.6|9522.6|9502.6|9522.1|9502.1|2
1651633740000|2022-05-04 03:09:00|9522.1|9502.1|9522.1|9502.1|9522.4|9502.4|9522.1|9502.1|3
1651633770000|2022-05-04 03:09:30|9522.4|9502.4|9522.1|9502.1|9522.4|9502.4|9522.1|9502.1|2
1651633790000|2022-05-04 03:09:50|9521.9|9501.9|9521.9|9501.9|9521.9|9501.9|9521.9|9501.9|1
1651633800000|2022-05-04 03:10:00|9522.1|9502.1|9522.4|9502.4|9522.4|9502.4|9521.6|9501.6|7
1651633810000|2022-05-04 03:10:10|9522.1|9502.1|9521.6|9501.6|9522.1|9502.1|9521.6|9501.6|3
1651633820000|2022-05-04 03:10:20|9520.6|9500.6|9521.6|9501.6|9521.6|9501.6|9520.6|9500.6|2
1651633830000|2022-05-04 03:10:30|9521.4|9501.4|9521.1|9501.1|9521.4|9501.4|9521.1|9501.1|2
1651633840000|2022-05-04 03:10:40|9520.9|9500.9|9520.9|9500.9|9520.9|9500.9|9520.9|9500.9|1
1651633850000|2022-05-04 03:10:50|9520.4|9500.4|9518.9|9498.9|9520.4|9500.4|9518.9|9498.9|2
1651633890000|2022-05-04 03:11:30|9519.4|9499.4|9520.4|9500.4|9520.4|9500.4|9519.4|9499.4|4
1651633900000|2022-05-04 03:11:40|9520.6|9500.6|9521.9|9501.9|9521.9|9501.9|9520.6|9500.6|4
1651633920000|2022-05-04 03:12:00|9521.6|9501.6|9521.4|9501.4|9523.1|9503.1|9520.9|9500.9|8
1651633930000|2022-05-04 03:12:10|9521.6|9501.6|9521.9|9501.9|9521.9|9501.9|9521.6|9501.6|2
1651633940000|2022-05-04 03:12:20|9521.6|9501.6|9521.4|9501.4|9521.6|9501.6|9521.4|9501.4|2
1651633950000|2022-05-04 03:12:30|9521.1|9501.1|9520.9|9500.9|9521.1|9501.1|9520.9|9500.9|2
1651633960000|2022-05-04 03:12:40|9520.6|9500.6|9521.8|9501.8|9522|9502|9520.1|9500.1|6
1651633970000|2022-05-04 03:12:50|9521.6|9501.6|9521.4|9501.4|9521.6|9501.6|9521.4|9501.4|2
1651633980000|2022-05-04 03:13:00|9521.6|9501.6|9522.1|9502.1|9522.1|9502.1|9521.6|9501.6|2
1651633990000|2022-05-04 03:13:10|9522.4|9502.4|9522.6|9502.6|9522.6|9502.6|9522.1|9502.1|4
1651634010000|2022-05-04 03:13:30|9522.9|9502.9|9522.4|9502.4|9522.9|9502.9|9522.4|9502.4|2
1651634020000|2022-05-04 03:13:40|9522.6|9502.6|9522.4|9502.4|9522.6|9502.6|9522.1|9502.1|4
1651634030000|2022-05-04 03:13:50|9522.6|9502.6|9522.6|9502.6|9522.6|9502.6|9522.6|9502.6|1
1651634060000|2022-05-04 03:14:20|9522.9|9502.9|9522.6|9502.6|9523.1|9503.1|9522.6|9502.6|4
1651634090000|2022-05-04 03:14:50|9523.6|9503.6|9524.6|9504.6|9524.6|9504.6|9523.6|9503.6|2
1651634100000|2022-05-04 03:15:00|9524.4|9504.4|9523.6|9503.6|9524.4|9504.4|9523.6|9503.6|3
1651634120000|2022-05-04 03:15:20|9524.6|9504.6|9524.6|9504.6|9524.6|9504.6|9524.6|9504.6|1
1651634130000|2022-05-04 03:15:30|9524.9|9504.9|9524.6|9504.6|9525.4|9505.4|9524.6|9504.6|5
1651634140000|2022-05-04 03:15:40|9524.4|9504.4|9524.1|9504.1|9524.4|9504.4|9523.9|9503.9|3
1651634150000|2022-05-04 03:15:50|9524.4|9504.4|9524.1|9504.1|9524.4|9504.4|9524.1|9504.1|4
1651634160000|2022-05-04 03:16:00|9523.4|9503.4|9521.1|9501.1|9523.4|9503.4|9521.1|9501.1|5
1651634180000|2022-05-04 03:16:20|9520.6|9500.6|9520.9|9500.9|9520.9|9500.9|9520.1|9500.1|4
1651634190000|2022-05-04 03:16:30|9520.6|9500.6|9521.1|9501.1|9521.4|9501.4|9520.1|9500.1|6
1651634200000|2022-05-04 03:16:40|9521.9|9501.9|9521.9|9501.9|9521.9|9501.9|9521.9|9501.9|1
1651634210000|2022-05-04 03:16:50|9522.1|9502.1|9522.9|9502.9|9522.9|9502.9|9522.1|9502.1|2
1651634220000|2022-05-04 03:17:00|9523.1|9503.1|9523.4|9503.4|9523.9|9503.9|9523.1|9503.1|4
1651634230000|2022-05-04 03:17:10|9523.6|9503.6|9524.1|9504.1|9524.1|9504.1|9523.6|9503.6|2
1651634240000|2022-05-04 03:17:20|9523.6|9503.6|9522.6|9502.6|9523.6|9503.6|9522.6|9502.6|3
1651634250000|2022-05-04 03:17:30|9521.4|9501.4|9520.9|9500.9|9521.4|9501.4|9520.9|9500.9|2
1651634260000|2022-05-04 03:17:40|9521.1|9501.1|9523.9|9503.9|9523.9|9503.9|9521.1|9501.1|5
1651634280000|2022-05-04 03:18:00|9521.4|9501.4|9521.4|9501.4|9521.4|9501.4|9521.4|9501.4|1
1651634310000|2022-05-04 03:18:30|9521.1|9501.1|9520.6|9500.6|9521.1|9501.1|9520.6|9500.6|3
1651634320000|2022-05-04 03:18:40|9520.4|9500.4|9520.4|9500.4|9520.4|9500.4|9520.4|9500.4|1
1651634330000|2022-05-04 03:18:50|9520.1|9500.1|9520.1|9500.1|9520.1|9500.1|9520.1|9500.1|1
1651634360000|2022-05-04 03:19:20|9518.6|9498.6|9518.6|9498.6|9518.9|9498.9|9518.6|9498.6|3
1651634370000|2022-05-04 03:19:30|9519.5|9499.5|9519.5|9499.5|9519.5|9499.5|9519.5|9499.5|1
1651634380000|2022-05-04 03:19:40|9519.6|9499.6|9519.6|9499.6|9519.6|9499.6|9519.6|9499.6|1
1651634390000|2022-05-04 03:19:50|9520.1|9500.1|9521.6|9501.6|9521.6|9501.6|9520.1|9500.1|4
1651634400000|2022-05-04 03:20:00|9521.1|9501.1|9520.6|9500.6|9521.4|9501.4|9520.6|9500.6|4
1651634410000|2022-05-04 03:20:10|9520.4|9500.4|9520.6|9500.6|9520.6|9500.6|9520.1|9500.1|5
1651634430000|2022-05-04 03:20:30|9520.9|9500.9|9520.9|9500.9|9520.9|9500.9|9520.9|9500.9|1
1651634450000|2022-05-04 03:20:50|9521.4|9501.4|9524.1|9504.1|9524.1|9504.1|9521.4|9501.4|3
1651634460000|2022-05-04 03:21:00|9523.4|9503.4|9525.1|9505.1|9525.1|9505.1|9522.6|9502.6|6
1651634470000|2022-05-04 03:21:10|9525.4|9505.4|9525.6|9505.6|9525.6|9505.6|9525.4|9505.4|2
1651634480000|2022-05-04 03:21:20|9525.1|9505.1|9525.1|9505.1|9525.1|9505.1|9524.9|9504.9|3
1651634490000|2022-05-04 03:21:30|9525.4|9505.4|9525.4|9505.4|9525.4|9505.4|9525.4|9505.4|1
1651634510000|2022-05-04 03:21:50|9525.6|9505.6|9525.9|9505.9|9525.9|9505.9|9525.6|9505.6|2
1651634520000|2022-05-04 03:22:00|9525.6|9505.6|9525.4|9505.4|9525.6|9505.6|9525.4|9505.4|2
1651634530000|2022-05-04 03:22:10|9525.1|9505.1|9525.1|9505.1|9525.1|9505.1|9525.1|9505.1|1
1651634540000|2022-05-04 03:22:20|9525.4|9505.4|9525.4|9505.4|9525.4|9505.4|9525.4|9505.4|1
1651634560000|2022-05-04 03:22:40|9525.9|9505.9|9525.9|9505.9|9525.9|9505.9|9525.9|9505.9|1
1651634570000|2022-05-04 03:22:50|9525.6|9505.6|9524.9|9504.9|9525.6|9505.6|9524.9|9504.9|2
1651634580000|2022-05-04 03:23:00|9524.6|9504.6|9524.1|9504.1|9524.6|9504.6|9524.1|9504.1|2
1651634590000|2022-05-04 03:23:10|9524.4|9504.4|9524.6|9504.6|9524.6|9504.6|9524.4|9504.4|2
1651634600000|2022-05-04 03:23:20|9524.1|9504.1|9524.1|9504.1|9524.1|9504.1|9524.1|9504.1|1
1651634620000|2022-05-04 03:23:40|9524.4|9504.4|9524.1|9504.1|9524.4|9504.4|9524.1|9504.1|2
1651634640000|2022-05-04 03:24:00|9524.4|9504.4|9523.6|9503.6|9524.4|9504.4|9523.6|9503.6|2
1651634660000|2022-05-04 03:24:20|9523.9|9503.9|9524.1|9504.1|9524.4|9504.4|9523.9|9503.9|4
1651634680000|2022-05-04 03:24:40|9523.4|9503.4|9522.4|9502.4|9523.4|9503.4|9522.4|9502.4|2
1651634690000|2022-05-04 03:24:50|9523.6|9503.6|9524.1|9504.1|9524.6|9504.6|9523.6|9503.6|3
1651634700000|2022-05-04 03:25:00|9523.1|9503.1|9522.9|9502.9|9523.1|9503.1|9522.9|9502.9|2
1651634710000|2022-05-04 03:25:10|9523.1|9503.1|9523.1|9503.1|9523.1|9503.1|9523.1|9503.1|1
1651634720000|2022-05-04 03:25:20|9524.4|9504.4|9523.9|9503.9|9524.4|9504.4|9523.9|9503.9|3
1651634730000|2022-05-04 03:25:30|9524.1|9504.1|9526.1|9506.1|9526.1|9506.1|9524.1|9504.1|8
1651634740000|2022-05-04 03:25:40|9525.6|9505.6|9526.6|9506.6|9526.6|9506.6|9525.6|9505.6|3
1651634770000|2022-05-04 03:26:10|9526.4|9506.4|9526.1|9506.1|9526.4|9506.4|9526.1|9506.1|2
1651634780000|2022-05-04 03:26:20|9526.4|9506.4|9529.6|9509.6|9529.9|9509.9|9526.4|9506.4|4
1651634790000|2022-05-04 03:26:30|9530.1|9510.1|9530.1|9510.1|9530.1|9510.1|9529.6|9509.6|3
1651634800000|2022-05-04 03:26:40|9529.4|9509.4|9529.4|9509.4|9529.4|9509.4|9529.4|9509.4|1
1651634810000|2022-05-04 03:26:50|9529.6|9509.6|9529.1|9509.1|9529.6|9509.6|9528.1|9508.1|5
1651634820000|2022-05-04 03:27:00|9529.4|9509.4|9529.4|9509.4|9530.1|9510.1|9529.4|9509.4|6
1651634830000|2022-05-04 03:27:10|9529.6|9509.6|9529.4|9509.4|9529.6|9509.6|9529.4|9509.4|2
1651634850000|2022-05-04 03:27:30|9529.1|9509.1|9528.1|9508.1|9529.1|9509.1|9527.6|9507.6|7
1651634860000|2022-05-04 03:27:40|9527.9|9507.9|9528.6|9508.6|9528.6|9508.6|9527.6|9507.6|5
1651634870000|2022-05-04 03:27:50|9528.9|9508.9|9529.4|9509.4|9529.4|9509.4|9528.9|9508.9|2
1651634880000|2022-05-04 03:28:00|9529.6|9509.6|9529.9|9509.9|9530.1|9510.1|9529.6|9509.6|3
1651634890000|2022-05-04 03:28:10|9530.1|9510.1|9529.1|9509.1|9530.1|9510.1|9529.1|9509.1|4
1651634900000|2022-05-04 03:28:20|9528.4|9508.4|9528.4|9508.4|9528.4|9508.4|9528.4|9508.4|1
1651634910000|2022-05-04 03:28:30|9529.1|9509.1|9530.1|9510.1|9530.1|9510.1|9529.1|9509.1|3
1651634920000|2022-05-04 03:28:40|9529.9|9509.9|9529.9|9509.9|9529.9|9509.9|9529.9|9509.9|1
1651634950000|2022-05-04 03:29:10|9530.4|9510.4|9530.4|9510.4|9530.4|9510.4|9530.4|9510.4|1
1651635000000|2022-05-04 03:30:00|9530.1|9510.1|9529.9|9509.9|9530.1|9510.1|9529.1|9509.1|4
1651635010000|2022-05-04 03:30:10|9529.6|9509.6|9529.4|9509.4|9529.6|9509.6|9529.4|9509.4|2
1651635030000|2022-05-04 03:30:30|9529.9|9509.9|9529.4|9509.4|9529.9|9509.9|9529.4|9509.4|3
1651635040000|2022-05-04 03:30:40|9531|9511|9531.6|9511.6|9531.6|9511.6|9531|9511|2
1651635050000|2022-05-04 03:30:50|9531.3|9511.3|9531.8|9511.8|9531.8|9511.8|9531.3|9511.3|2
1651635060000|2022-05-04 03:31:00|9531.6|9511.6|9529.1|9509.1|9531.6|9511.6|9529.1|9509.1|2
1651635080000|2022-05-04 03:31:20|9528.6|9508.6|9527.9|9507.9|9529.1|9509.1|9524.9|9504.9|9
1651635090000|2022-05-04 03:31:30|9527.4|9507.4|9527.1|9507.1|9527.4|9507.4|9527.1|9507.1|4
1651635100000|2022-05-04 03:31:40|9526.9|9506.9|9526.4|9506.4|9526.9|9506.9|9526.1|9506.1|3
1651635110000|2022-05-04 03:31:50|9525.1|9505.1|9523.1|9503.1|9525.1|9505.1|9523.1|9503.1|4
1651635120000|2022-05-04 03:32:00|9524.6|9504.6|9524.9|9504.9|9524.9|9504.9|9524.6|9504.6|2
1651635130000|2022-05-04 03:32:10|9525.1|9505.1|9525.9|9505.9|9525.9|9505.9|9525.1|9505.1|2
1651635140000|2022-05-04 03:32:20|9525.6|9505.6|9524.6|9504.6|9525.6|9505.6|9524.6|9504.6|2
1651635150000|2022-05-04 03:32:30|9525.1|9505.1|9526.1|9506.1|9526.4|9506.4|9525.1|9505.1|3
1651635170000|2022-05-04 03:32:50|9525.9|9505.9|9524.9|9504.9|9525.9|9505.9|9524.9|9504.9|2
1651635180000|2022-05-04 03:33:00|9524.6|9504.6|9523.6|9503.6|9524.6|9504.6|9523.1|9503.1|4
1651635190000|2022-05-04 03:33:10|9523.4|9503.4|9522.9|9502.9|9523.6|9503.6|9522.9|9502.9|4
1651635200000|2022-05-04 03:33:20|9522.6|9502.6|9521.9|9501.9|9522.6|9502.6|9521.9|9501.9|2
1651635210000|2022-05-04 03:33:30|9521.4|9501.4|9521.4|9501.4|9521.4|9501.4|9521.4|9501.4|1
1651635220000|2022-05-04 03:33:40|9520.9|9500.9|9522.6|9502.6|9523.9|9503.9|9520.9|9500.9|10
1651635230000|2022-05-04 03:33:50|9522.4|9502.4|9521.9|9501.9|9522.4|9502.4|9521.9|9501.9|2
1651635240000|2022-05-04 03:34:00|9522.4|9502.4|9522.6|9502.6|9522.6|9502.6|9522.4|9502.4|2
1651635270000|2022-05-04 03:34:30|9522.4|9502.4|9522.4|9502.4|9522.6|9502.6|9522.4|9502.4|3
1651635290000|2022-05-04 03:34:50|9522.1|9502.1|9522.9|9502.9|9522.9|9502.9|9521.9|9501.9|4
1651635300000|2022-05-04 03:35:00|9522.4|9502.4|9522.9|9502.9|9522.9|9502.9|9522.4|9502.4|3
1651635310000|2022-05-04 03:35:10|9522.6|9502.6|9522.9|9502.9|9522.9|9502.9|9522.6|9502.6|2
1651635330000|2022-05-04 03:35:30|9522.6|9502.6|9522.4|9502.4|9522.6|9502.6|9522.4|9502.4|2
1651635340000|2022-05-04 03:35:40|9522.9|9502.9|9522.9|9502.9|9522.9|9502.9|9522.9|9502.9|1
1651635350000|2022-05-04 03:35:50|9523.1|9503.1|9523.1|9503.1|9523.1|9503.1|9522.9|9502.9|3
1651635360000|2022-05-04 03:36:00|9522.9|9502.9|9523.1|9503.1|9523.1|9503.1|9522.9|9502.9|2
1651635370000|2022-05-04 03:36:10|9522.9|9502.9|9522.9|9502.9|9522.9|9502.9|9522.9|9502.9|1
1651635380000|2022-05-04 03:36:20|9521.9|9501.9|9522.9|9502.9|9522.9|9502.9|9521.9|9501.9|2
1651635400000|2022-05-04 03:36:40|9522.1|9502.1|9521.6|9501.6|9522.1|9502.1|9521.6|9501.6|2
1651635420000|2022-05-04 03:37:00|9522.1|9502.1|9522.1|9502.1|9522.1|9502.1|9522.1|9502.1|1
1651635460000|2022-05-04 03:37:40|9522.9|9502.9|9525.1|9505.1|9525.9|9505.9|9522.9|9502.9|4
1651635470000|2022-05-04 03:37:50|9524.9|9504.9|9524.4|9504.4|9524.9|9504.9|9524.4|9504.4|2
1651635480000|2022-05-04 03:38:00|9524.1|9504.1|9524.6|9504.6|9524.6|9504.6|9523.9|9503.9|3
1651635500000|2022-05-04 03:38:20|9524.9|9504.9|9524.4|9504.4|9525.1|9505.1|9524.4|9504.4|4
1651635510000|2022-05-04 03:38:30|9524.6|9504.6|9525.1|9505.1|9525.9|9505.9|9524.6|9504.6|5
1651635520000|2022-05-04 03:38:40|9525.4|9505.4|9525.6|9505.6|9525.6|9505.6|9525.4|9505.4|2
1651635540000|2022-05-04 03:39:00|9525.9|9505.9|9525.1|9505.1|9526.1|9506.1|9525.1|9505.1|3
1651635560000|2022-05-04 03:39:20|9526.1|9506.1|9526.6|9506.6|9527.1|9507.1|9526.1|9506.1|5
1651635570000|2022-05-04 03:39:30|9526.9|9506.9|9528.6|9508.6|9528.6|9508.6|9526.9|9506.9|4
1651635580000|2022-05-04 03:39:40|9528.4|9508.4|9528.4|9508.4|9528.9|9508.9|9528.4|9508.4|4
1651635600000|2022-05-04 03:40:00|9528.1|9508.1|9527.6|9507.6|9528.1|9508.1|9527.4|9507.4|6
1651635620000|2022-05-04 03:40:20|9527.4|9507.4|9527.4|9507.4|9527.4|9507.4|9527.4|9507.4|1
1651635630000|2022-05-04 03:40:30|9527.1|9507.1|9527.4|9507.4|9527.6|9507.6|9526.9|9506.9|5
1651635640000|2022-05-04 03:40:40|9527.1|9507.1|9527.9|9507.9|9527.9|9507.9|9527.1|9507.1|3
1651635650000|2022-05-04 03:40:50|9527.6|9507.6|9527.9|9507.9|9527.9|9507.9|9526.4|9506.4|8
1651635660000|2022-05-04 03:41:00|9527.6|9507.6|9528.9|9508.9|9528.9|9508.9|9527.4|9507.4|6
1651635670000|2022-05-04 03:41:10|9528.6|9508.6|9528.4|9508.4|9528.6|9508.6|9528.4|9508.4|2
1651635680000|2022-05-04 03:41:20|9528.9|9508.9|9528.4|9508.4|9528.9|9508.9|9528.4|9508.4|3
1651635690000|2022-05-04 03:41:30|9527.6|9507.6|9527.4|9507.4|9527.6|9507.6|9527.4|9507.4|2
1651635700000|2022-05-04 03:41:40|9526.6|9506.6|9527.1|9507.1|9527.1|9507.1|9526.6|9506.6|2
1651635710000|2022-05-04 03:41:50|9527.4|9507.4|9527.6|9507.6|9527.9|9507.9|9527.4|9507.4|3
1651635720000|2022-05-04 03:42:00|9526.9|9506.9|9527.9|9507.9|9527.9|9507.9|9526.9|9506.9|3
1651635730000|2022-05-04 03:42:10|9527.6|9507.6|9527.6|9507.6|9527.6|9507.6|9527.6|9507.6|1
1651635740000|2022-05-04 03:42:20|9527.4|9507.4|9526.4|9506.4|9527.4|9507.4|9526.4|9506.4|2
1651635750000|2022-05-04 03:42:30|9526.1|9506.1|9526.6|9506.6|9526.6|9506.6|9525.9|9505.9|4
1651635760000|2022-05-04 03:42:40|9527.1|9507.1|9527.1|9507.1|9527.6|9507.6|9527.1|9507.1|3
1651635790000|2022-05-04 03:43:10|9526.9|9506.9|9526.9|9506.9|9526.9|9506.9|9526.9|9506.9|1
1651635800000|2022-05-04 03:43:20|9526.6|9506.6|9526.4|9506.4|9526.6|9506.6|9526.4|9506.4|2
1651635830000|2022-05-04 03:43:50|9525.1|9505.1|9526.4|9506.4|9526.4|9506.4|9525.1|9505.1|4
1651635870000|2022-05-04 03:44:30|9526.1|9506.1|9526.9|9506.9|9526.9|9506.9|9526.1|9506.1|2
1651635900000|2022-05-04 03:45:00|9526.4|9506.4|9526.4|9506.4|9526.4|9506.4|9526.4|9506.4|1
1651635910000|2022-05-04 03:45:10|9526.9|9506.9|9526.9|9506.9|9526.9|9506.9|9526.9|9506.9|1
1651635920000|2022-05-04 03:45:20|9527.1|9507.1|9526.1|9506.1|9527.1|9507.1|9526.1|9506.1|5
1651635940000|2022-05-04 03:45:40|9525.9|9505.9|9525.9|9505.9|9525.9|9505.9|9525.9|9505.9|1
1651635970000|2022-05-04 03:46:10|9526.6|9506.6|9526.4|9506.4|9526.6|9506.6|9526.4|9506.4|2
1651636000000|2022-05-04 03:46:40|9525.9|9505.9|9523.9|9503.9|9525.9|9505.9|9523.4|9503.4|5
1651636010000|2022-05-04 03:46:50|9523.6|9503.6|9523.9|9503.9|9523.9|9503.9|9523.6|9503.6|2
1651636020000|2022-05-04 03:47:00|9522.9|9502.9|9522.9|9502.9|9522.9|9502.9|9522.9|9502.9|1
1651636030000|2022-05-04 03:47:10|9523.4|9503.4|9526.3|9506.3|9526.4|9506.4|9522.6|9502.6|9
1651636040000|2022-05-04 03:47:20|9526.4|9506.4|9526.4|9506.4|9526.4|9506.4|9526.4|9506.4|1
1651636050000|2022-05-04 03:47:30|9526.1|9506.1|9524.9|9504.9|9526.1|9506.1|9524.9|9504.9|2
1651636070000|2022-05-04 03:47:50|9524.6|9504.6|9523.4|9503.4|9524.6|9504.6|9523.4|9503.4|2
1651636090000|2022-05-04 03:48:10|9522.6|9502.6|9523.6|9503.6|9523.6|9503.6|9522.6|9502.6|2
1651636110000|2022-05-04 03:48:30|9523.9|9503.9|9523.9|9503.9|9524.6|9504.6|9523.9|9503.9|6
1651636130000|2022-05-04 03:48:50|9523.6|9503.6|9523.9|9503.9|9523.9|9503.9|9523.4|9503.4|4
1651636140000|2022-05-04 03:49:00|9523.6|9503.6|9521.9|9501.9|9523.6|9503.6|9521.6|9501.6|4
1651636150000|2022-05-04 03:49:10|9522.1|9502.1|9522.9|9502.9|9522.9|9502.9|9522.1|9502.1|4
1651636160000|2022-05-04 03:49:20|9523.4|9503.4|9523.1|9503.1|9523.4|9503.4|9523.1|9503.1|2
1651636190000|2022-05-04 03:49:50|9522.9|9502.9|9522.6|9502.6|9522.9|9502.9|9522.6|9502.6|2
1651636210000|2022-05-04 03:50:10|9522.9|9502.9|9522.6|9502.6|9522.9|9502.9|9522.6|9502.6|2
1651636220000|2022-05-04 03:50:20|9522.9|9502.9|9522.6|9502.6|9522.9|9502.9|9522.6|9502.6|2
1651636250000|2022-05-04 03:50:50|9522.4|9502.4|9522.4|9502.4|9522.4|9502.4|9522.4|9502.4|1
1651636260000|2022-05-04 03:51:00|9522.6|9502.6|9522.4|9502.4|9522.6|9502.6|9522.1|9502.1|4
1651636280000|2022-05-04 03:51:20|9522.1|9502.1|9520.6|9500.6|9522.4|9502.4|9520.6|9500.6|4
1651636320000|2022-05-04 03:52:00|9520.1|9500.1|9520.1|9500.1|9520.1|9500.1|9520.1|9500.1|1
1651636340000|2022-05-04 03:52:20|9521.6|9501.6|9521.9|9501.9|9522.6|9502.6|9521.6|9501.6|4
1651636350000|2022-05-04 03:52:30|9521.6|9501.6|9521.1|9501.1|9521.6|9501.6|9521.1|9501.1|2
1651636360000|2022-05-04 03:52:40|9521.4|9501.4|9521.6|9501.6|9521.6|9501.6|9521.4|9501.4|2
1651636380000|2022-05-04 03:53:00|9521.4|9501.4|9521.1|9501.1|9521.4|9501.4|9521.1|9501.1|2
1651636420000|2022-05-04 03:53:40|9520.9|9500.9|9521.6|9501.6|9521.6|9501.6|9520.9|9500.9|3
1651636430000|2022-05-04 03:53:50|9521.4|9501.4|9520.9|9500.9|9521.6|9501.6|9520.6|9500.6|8
1651636440000|2022-05-04 03:54:00|9520.6|9500.6|9521.1|9501.1|9521.4|9501.4|9520.6|9500.6|4
1651636450000|2022-05-04 03:54:10|9520.6|9500.6|9520.9|9500.9|9520.9|9500.9|9520.6|9500.6|2
1651636470000|2022-05-04 03:54:30|9521.4|9501.4|9521.4|9501.4|9521.4|9501.4|9521.4|9501.4|1
1651636480000|2022-05-04 03:54:40|9521.6|9501.6|9520.1|9500.1|9521.6|9501.6|9520.1|9500.1|3
1651636490000|2022-05-04 03:54:50|9519|9499|9516.6|9496.6|9519|9499|9516.6|9496.6|2
1651636500000|2022-05-04 03:55:00|9516.9|9496.9|9517.6|9497.6|9517.6|9497.6|9516.9|9496.9|3
1651636520000|2022-05-04 03:55:20|9517.9|9497.9|9517.9|9497.9|9517.9|9497.9|9517.9|9497.9|1
1651636530000|2022-05-04 03:55:30|9518.1|9498.1|9518.9|9498.9|9519.6|9499.6|9518.1|9498.1|4
1651636550000|2022-05-04 03:55:50|9518.6|9498.6|9518.4|9498.4|9518.6|9498.6|9518.4|9498.4|2
1651636560000|2022-05-04 03:56:00|9518.6|9498.6|9518.9|9498.9|9519.4|9499.4|9518.6|9498.6|4
1651636580000|2022-05-04 03:56:20|9518.6|9498.6|9516.1|9496.1|9518.6|9498.6|9515.6|9495.6|5
1651636590000|2022-05-04 03:56:30|9516.4|9496.4|9515.9|9495.9|9516.4|9496.4|9515.9|9495.9|2
1651636600000|2022-05-04 03:56:40|9515.6|9495.6|9515.6|9495.6|9515.6|9495.6|9515.6|9495.6|1
1651636630000|2022-05-04 03:57:10|9514.9|9494.9|9516.9|9496.9|9516.9|9496.9|9514.9|9494.9|10
1651636640000|2022-05-04 03:57:20|9517.1|9497.1|9517.9|9497.9|9517.9|9497.9|9517.1|9497.1|2
1651636650000|2022-05-04 03:57:30|9517.6|9497.6|9518.9|9498.9|9519.6|9499.6|9517.4|9497.4|7
1651636670000|2022-05-04 03:57:50|9518.4|9498.4|9517.9|9497.9|9518.9|9498.9|9517.9|9497.9|4
1651636680000|2022-05-04 03:58:00|9517.6|9497.6|9517.1|9497.1|9517.6|9497.6|9517.1|9497.1|2
1651636690000|2022-05-04 03:58:10|9516.6|9496.6|9516.6|9496.6|9516.9|9496.9|9516.6|9496.6|3
1651636710000|2022-05-04 03:58:30|9515.9|9495.9|9515.9|9495.9|9515.9|9495.9|9515.9|9495.9|1
1651636730000|2022-05-04 03:58:50|9516.6|9496.6|9517.1|9497.1|9517.1|9497.1|9516.6|9496.6|2
1651636750000|2022-05-04 03:59:10|9517.4|9497.4|9518.1|9498.1|9518.1|9498.1|9517.4|9497.4|2
1651636760000|2022-05-04 03:59:20|9518.4|9498.4|9517.6|9497.6|9518.4|9498.4|9517.6|9497.6|2
1651636780000|2022-05-04 03:59:40|9517.9|9497.9|9518.1|9498.1|9518.1|9498.1|9517.9|9497.9|2
1651636790000|2022-05-04 03:59:50|9517.9|9497.9|9517.1|9497.1|9517.9|9497.9|9517.1|9497.1|2
1651636800000|2022-05-04 04:00:00|9516.9|9496.9|9516.4|9496.4|9516.9|9496.9|9516.4|9496.4|2
1651636810000|2022-05-04 04:00:10|9515.9|9495.9|9516.1|9496.1|9516.1|9496.1|9515.9|9495.9|2
1651636820000|2022-05-04 04:00:20|9516.4|9496.4|9517.1|9497.1|9517.4|9497.4|9516.4|9496.4|4
1651636830000|2022-05-04 04:00:30|9516.9|9496.9|9516.6|9496.6|9516.9|9496.9|9516.1|9496.1|7
1651636840000|2022-05-04 04:00:40|9516.9|9496.9|9518.1|9498.1|9518.1|9498.1|9516.9|9496.9|4
1651636850000|2022-05-04 04:00:50|9518.4|9498.4|9518.1|9498.1|9518.4|9498.4|9518.1|9498.1|2
1651636870000|2022-05-04 04:01:10|9518.4|9498.4|9518.1|9498.1|9518.6|9498.6|9517.9|9497.9|4
1651636880000|2022-05-04 04:01:20|9518.6|9498.6|9519.1|9499.1|9519.4|9499.4|9518.6|9498.6|5
1651636890000|2022-05-04 04:01:30|9519.4|9499.4|9519.1|9499.1|9519.4|9499.4|9519.1|9499.1|2
1651636910000|2022-05-04 04:01:50|9519.4|9499.4|9518.6|9498.6|9520.4|9500.4|9518.6|9498.6|5
1651636920000|2022-05-04 04:02:00|9518.9|9498.9|9519.1|9499.1|9519.1|9499.1|9518.9|9498.9|2
1651636950000|2022-05-04 04:02:30|9519.4|9499.4|9520.6|9500.6|9521.1|9501.1|9519.4|9499.4|6
1651636960000|2022-05-04 04:02:40|9520.1|9500.1|9519.4|9499.4|9520.1|9500.1|9519.4|9499.4|3
1651636980000|2022-05-04 04:03:00|9519.1|9499.1|9518.9|9498.9|9519.1|9499.1|9518.9|9498.9|2
1651636990000|2022-05-04 04:03:10|9518.4|9498.4|9518.4|9498.4|9518.4|9498.4|9518.4|9498.4|1
1651637000000|2022-05-04 04:03:20|9517.9|9497.9|9517.1|9497.1|9517.9|9497.9|9517.1|9497.1|2
1651637020000|2022-05-04 04:03:40|9517.4|9497.4|9517.9|9497.9|9517.9|9497.9|9517.4|9497.4|3
1651637040000|2022-05-04 04:04:00|9518.4|9498.4|9517.9|9497.9|9518.4|9498.4|9517.9|9497.9|5
1651637050000|2022-05-04 04:04:10|9518.1|9498.1|9518.1|9498.1|9518.1|9498.1|9518.1|9498.1|1
1651637060000|2022-05-04 04:04:20|9517.9|9497.9|9517.9|9497.9|9517.9|9497.9|9517.9|9497.9|1
1651637110000|2022-05-04 04:05:10|9518.1|9498.1|9518.1|9498.1|9518.1|9498.1|9518.1|9498.1|1
1651637130000|2022-05-04 04:05:30|9517.9|9497.9|9517.1|9497.1|9517.9|9497.9|9517.1|9497.1|3
1651637140000|2022-05-04 04:05:40|9517.6|9497.6|9517.6|9497.6|9517.6|9497.6|9517.6|9497.6|1
1651637170000|2022-05-04 04:06:10|9517.4|9497.4|9517.1|9497.1|9517.4|9497.4|9517.1|9497.1|2
1651637190000|2022-05-04 04:06:30|9516.4|9496.4|9516.4|9496.4|9516.9|9496.9|9516.1|9496.1|6
1651637200000|2022-05-04 04:06:40|9516.1|9496.1|9516.9|9496.9|9516.9|9496.9|9516.1|9496.1|6
1651637210000|2022-05-04 04:06:50|9516.6|9496.6|9515.9|9495.9|9516.6|9496.6|9515.9|9495.9|3
1651637220000|2022-05-04 04:07:00|9516.1|9496.1|9515.9|9495.9|9516.4|9496.4|9515.9|9495.9|4
1651637240000|2022-05-04 04:07:20|9516.1|9496.1|9515.9|9495.9|9516.1|9496.1|9515.9|9495.9|2
1651637250000|2022-05-04 04:07:30|9516.1|9496.1|9516.1|9496.1|9516.4|9496.4|9516.1|9496.1|5
1651637260000|2022-05-04 04:07:40|9516.4|9496.4|9516.9|9496.9|9516.9|9496.9|9516.4|9496.4|3
1651637270000|2022-05-04 04:07:50|9516.6|9496.6|9516.6|9496.6|9516.6|9496.6|9516.6|9496.6|1
1651637280000|2022-05-04 04:08:00|9517.1|9497.1|9515.9|9495.9|9517.1|9497.1|9515.9|9495.9|4
1651637320000|2022-05-04 04:08:40|9515.6|9495.6|9513.6|9493.6|9515.6|9495.6|9513.6|9493.6|9
1651637340000|2022-05-04 04:09:00|9513.4|9493.4|9512.9|9492.9|9513.6|9493.6|9512.9|9492.9|4
1651637350000|2022-05-04 04:09:10|9512.6|9492.6|9512.6|9492.6|9512.9|9492.9|9512.6|9492.6|3
1651637360000|2022-05-04 04:09:20|9512.4|9492.4|9512.6|9492.6|9512.9|9492.9|9512.4|9492.4|6
1651637370000|2022-05-04 04:09:30|9512.1|9492.1|9512.1|9492.1|9512.1|9492.1|9512.1|9492.1|1
1651637390000|2022-05-04 04:09:50|9513.6|9493.6|9514.6|9494.6|9514.6|9494.6|9513.6|9493.6|2
1651637400000|2022-05-04 04:10:00|9514.9|9494.9|9515.4|9495.4|9515.4|9495.4|9514.9|9494.9|2
1651637420000|2022-05-04 04:10:20|9515.1|9495.1|9514.9|9494.9|9515.1|9495.1|9514.1|9494.1|4
1651637430000|2022-05-04 04:10:30|9514.6|9494.6|9514.4|9494.4|9514.6|9494.6|9513.6|9493.6|5
1651637470000|2022-05-04 04:11:10|9515.1|9495.1|9514.9|9494.9|9515.4|9495.4|9514.9|9494.9|4
1651637480000|2022-05-04 04:11:20|9515.4|9495.4|9515.4|9495.4|9515.4|9495.4|9515.4|9495.4|1
1651637530000|2022-05-04 04:12:10|9515.6|9495.6|9516.1|9496.1|9516.1|9496.1|9515.6|9495.6|3
1651637550000|2022-05-04 04:12:30|9515.6|9495.6|9515.9|9495.9|9515.9|9495.9|9515.6|9495.6|2
1651637560000|2022-05-04 04:12:40|9516.1|9496.1|9516.1|9496.1|9516.1|9496.1|9516.1|9496.1|1
1651637600000|2022-05-04 04:13:20|9516.6|9496.6|9518.6|9498.6|9518.6|9498.6|9516.6|9496.6|2
1651637620000|2022-05-04 04:13:40|9518.1|9498.1|9518.1|9498.1|9518.1|9498.1|9518.1|9498.1|1
1651637630000|2022-05-04 04:13:50|9518.6|9498.6|9518.9|9498.9|9518.9|9498.9|9518.6|9498.6|2
1651637660000|2022-05-04 04:14:20|9518.6|9498.6|9518.6|9498.6|9518.6|9498.6|9518.6|9498.6|1
1651637670000|2022-05-04 04:14:30|9518.9|9498.9|9518.9|9498.9|9518.9|9498.9|9518.9|9498.9|1
1651637730000|2022-05-04 04:15:30|9519.1|9499.1|9519.1|9499.1|9519.1|9499.1|9519.1|9499.1|1
1651637760000|2022-05-04 04:16:00|9518.9|9498.9|9518.6|9498.6|9518.9|9498.9|9518.6|9498.6|2
1651637840000|2022-05-04 04:17:20|9518.9|9498.9|9518.6|9498.6|9518.9|9498.9|9518.6|9498.6|2
1651637890000|2022-05-04 04:18:10|9518.9|9498.9|9518.6|9498.6|9518.9|9498.9|9518.6|9498.6|2
1651637940000|2022-05-04 04:19:00|9518.9|9498.9|9519.1|9499.1|9519.1|9499.1|9518.9|9498.9|2
1651637960000|2022-05-04 04:19:20|9518.9|9498.9|9519.1|9499.1|9519.1|9499.1|9518.9|9498.9|2
1651637970000|2022-05-04 04:19:30|9519.4|9499.4|9523.6|9503.6|9523.6|9503.6|9519.4|9499.4|3
1651637990000|2022-05-04 04:19:50|9524.1|9504.1|9524.1|9504.1|9524.6|9504.6|9522.9|9502.9|5
1651638000000|2022-05-04 04:20:00|9523.9|9503.9|9523.4|9503.4|9524.4|9504.4|9523.4|9503.4|6
1651638010000|2022-05-04 04:20:10|9523.1|9503.1|9523.4|9503.4|9523.4|9503.4|9522.9|9502.9|3
1651638040000|2022-05-04 04:20:40|9523.1|9503.1|9521.6|9501.6|9523.1|9503.1|9521.4|9501.4|4
1651638070000|2022-05-04 04:21:10|9520.9|9500.9|9523.9|9503.9|9524.1|9504.1|9520.9|9500.9|6
1651638080000|2022-05-04 04:21:20|9523.1|9503.1|9522.4|9502.4|9523.4|9503.4|9522.4|9502.4|6
1651638150000|2022-05-04 04:22:30|9522.6|9502.6|9522.6|9502.6|9522.6|9502.6|9522.6|9502.6|1
1651638160000|2022-05-04 04:22:40|9523.1|9503.1|9524.4|9504.4|9524.6|9504.6|9523.1|9503.1|5
1651638180000|2022-05-04 04:23:00|9524.1|9504.1|9524.4|9504.4|9524.4|9504.4|9523.9|9503.9|3
1651638190000|2022-05-04 04:23:10|9524.6|9504.6|9525.4|9505.4|9525.4|9505.4|9524.6|9504.6|2
1651638200000|2022-05-04 04:23:20|9524.9|9504.9|9524.4|9504.4|9524.9|9504.9|9524.4|9504.4|2
1651638220000|2022-05-04 04:23:40|9524.9|9504.9|9524.4|9504.4|9525.4|9505.4|9524.4|9504.4|5
1651638240000|2022-05-04 04:24:00|9523.9|9503.9|9523.6|9503.6|9524.1|9504.1|9523.6|9503.6|3
1651638250000|2022-05-04 04:24:10|9524.1|9504.1|9524.4|9504.4|9524.4|9504.4|9524.1|9504.1|2
1651638280000|2022-05-04 04:24:40|9524.1|9504.1|9527.6|9507.6|9527.9|9507.9|9524.1|9504.1|4
1651638290000|2022-05-04 04:24:50|9528.6|9508.6|9528.9|9508.9|9528.9|9508.9|9528.6|9508.6|2
1651638300000|2022-05-04 04:25:00|9527.9|9507.9|9528.4|9508.4|9529.6|9509.6|9527.9|9507.9|9
1651638310000|2022-05-04 04:25:10|9527.9|9507.9|9528.4|9508.4|9528.4|9508.4|9527.6|9507.6|4
1651638330000|2022-05-04 04:25:30|9528.6|9508.6|9529.1|9509.1|9529.1|9509.1|9528.6|9508.6|2
1651638340000|2022-05-04 04:25:40|9529.4|9509.4|9528.9|9508.9|9529.9|9509.9|9528.9|9508.9|4
1651638350000|2022-05-04 04:25:50|9527.6|9507.6|9528.1|9508.1|9528.4|9508.4|9527.6|9507.6|3
1651638400000|2022-05-04 04:26:40|9527.6|9507.6|9527.6|9507.6|9527.6|9507.6|9527.6|9507.6|1
1651638410000|2022-05-04 04:26:50|9527.1|9507.1|9526.4|9506.4|9527.4|9507.4|9526.1|9506.1|6
1651638420000|2022-05-04 04:27:00|9526.6|9506.6|9527.1|9507.1|9527.4|9507.4|9525.9|9505.9|4
1651638430000|2022-05-04 04:27:10|9526.9|9506.9|9527.1|9507.1|9527.1|9507.1|9525.6|9505.6|5
1651638480000|2022-05-04 04:28:00|9527.4|9507.4|9527.6|9507.6|9527.6|9507.6|9527.4|9507.4|2
1651638550000|2022-05-04 04:29:10|9527.9|9507.9|9529.1|9509.1|9529.1|9509.1|9527.9|9507.9|4
1651638560000|2022-05-04 04:29:20|9528.9|9508.9|9528.6|9508.6|9528.9|9508.9|9528.6|9508.6|2
1651638570000|2022-05-04 04:29:30|9529.1|9509.1|9528.9|9508.9|9529.1|9509.1|9528.9|9508.9|4
1651638590000|2022-05-04 04:29:50|9529.1|9509.1|9529.1|9509.1|9529.1|9509.1|9528.9|9508.9|3
1651638600000|2022-05-04 04:30:00|9528.9|9508.9|9529.1|9509.1|9529.1|9509.1|9528.9|9508.9|2
1651638610000|2022-05-04 04:30:10|9528.9|9508.9|9529.1|9509.1|9529.1|9509.1|9528.9|9508.9|2
1651638620000|2022-05-04 04:30:20|9529.4|9509.4|9528.6|9508.6|9529.4|9509.4|9528.6|9508.6|3
1651638630000|2022-05-04 04:30:30|9528.4|9508.4|9528.4|9508.4|9528.4|9508.4|9528.1|9508.1|3
1651638640000|2022-05-04 04:30:40|9528.1|9508.1|9527.4|9507.4|9528.1|9508.1|9527.4|9507.4|2
1651638650000|2022-05-04 04:30:50|9527.1|9507.1|9527.6|9507.6|9527.6|9507.6|9527.1|9507.1|3
1651638660000|2022-05-04 04:31:00|9529.6|9509.6|9529.4|9509.4|9529.6|9509.6|9529.4|9509.4|2
1651638670000|2022-05-04 04:31:10|9528.9|9508.9|9528.6|9508.6|9529.1|9509.1|9528.1|9508.1|7
1651638680000|2022-05-04 04:31:20|9528.9|9508.9|9529.1|9509.1|9529.1|9509.1|9528.9|9508.9|2
1651638690000|2022-05-04 04:31:30|9528.9|9508.9|9528.4|9508.4|9529.1|9509.1|9528.4|9508.4|5
1651638720000|2022-05-04 04:32:00|9528.6|9508.6|9529.1|9509.1|9529.1|9509.1|9528.6|9508.6|2
1651638740000|2022-05-04 04:32:20|9528.9|9508.9|9527.9|9507.9|9528.9|9508.9|9527.4|9507.4|5
1651638750000|2022-05-04 04:32:30|9528.1|9508.1|9527.6|9507.6|9528.4|9508.4|9527.6|9507.6|3
1651638780000|2022-05-04 04:33:00|9528.1|9508.1|9527.6|9507.6|9528.6|9508.6|9527.6|9507.6|4
1651638790000|2022-05-04 04:33:10|9527.1|9507.1|9526.6|9506.6|9527.1|9507.1|9526.6|9506.6|2
1651638800000|2022-05-04 04:33:20|9526.9|9506.9|9526.9|9506.9|9526.9|9506.9|9526.9|9506.9|1
1651638840000|2022-05-04 04:34:00|9527.4|9507.4|9526.9|9506.9|9527.9|9507.9|9526.9|9506.9|5
1651638850000|2022-05-04 04:34:10|9527.9|9507.9|9531.6|9511.6|9531.6|9511.6|9527.9|9507.9|10
1651638860000|2022-05-04 04:34:20|9531.9|9511.9|9532.6|9512.6|9532.6|9512.6|9531.9|9511.9|6
1651638890000|2022-05-04 04:34:50|9532.9|9512.9|9532.1|9512.1|9532.9|9512.9|9531.6|9511.6|5
1651638900000|2022-05-04 04:35:00|9532.4|9512.4|9532.9|9512.9|9532.9|9512.9|9532.4|9512.4|5
1651638910000|2022-05-04 04:35:10|9532.6|9512.6|9532.6|9512.6|9532.6|9512.6|9532.4|9512.4|3
1651638920000|2022-05-04 04:35:20|9532.4|9512.4|9531.9|9511.9|9532.4|9512.4|9531.9|9511.9|3
1651638930000|2022-05-04 04:35:30|9532.1|9512.1|9532.1|9512.1|9532.1|9512.1|9531.9|9511.9|3
1651638940000|2022-05-04 04:35:40|9531.9|9511.9|9531.4|9511.4|9531.9|9511.9|9531|9511|3
1651638960000|2022-05-04 04:36:00|9530.6|9510.6|9530.6|9510.6|9530.6|9510.6|9530.6|9510.6|1
1651638980000|2022-05-04 04:36:20|9530.4|9510.4|9530.4|9510.4|9530.4|9510.4|9530.4|9510.4|1
1651638990000|2022-05-04 04:36:30|9529.9|9509.9|9528.9|9508.9|9530.1|9510.1|9528.9|9508.9|5
1651639000000|2022-05-04 04:36:40|9530.1|9510.1|9529.1|9509.1|9530.1|9510.1|9529.1|9509.1|2
1651639010000|2022-05-04 04:36:50|9529.4|9509.4|9529.6|9509.6|9529.6|9509.6|9529.4|9509.4|2
1651639020000|2022-05-04 04:37:00|9530.6|9510.6|9530.4|9510.4|9530.6|9510.6|9530.4|9510.4|2
1651639030000|2022-05-04 04:37:10|9530.6|9510.6|9530.8|9510.8|9531.9|9511.9|9530.6|9510.6|4
1651639050000|2022-05-04 04:37:30|9530.1|9510.1|9530.1|9510.1|9530.1|9510.1|9530.1|9510.1|1
1651639090000|2022-05-04 04:38:10|9531.4|9511.4|9532.1|9512.1|9532.1|9512.1|9531.4|9511.4|3
1651639120000|2022-05-04 04:38:40|9531.9|9511.9|9531.9|9511.9|9531.9|9511.9|9531.9|9511.9|1
1651639130000|2022-05-04 04:38:50|9532.1|9512.1|9532.4|9512.4|9532.4|9512.4|9532.1|9512.1|2
1651639140000|2022-05-04 04:39:00|9532.6|9512.6|9536.4|9516.4|9536.4|9516.4|9532.6|9512.6|5
1651639150000|2022-05-04 04:39:10|9536.1|9516.1|9535.6|9515.6|9536.1|9516.1|9535.6|9515.6|2
1651639170000|2022-05-04 04:39:30|9535.4|9515.4|9534.4|9514.4|9535.4|9515.4|9534.4|9514.4|2
1651639200000|2022-05-04 04:40:00|9534.1|9514.1|9533.9|9513.9|9534.1|9514.1|9532.9|9512.9|3
1651639240000|2022-05-04 04:40:40|9534.1|9514.1|9534.1|9514.1|9534.4|9514.4|9534.1|9514.1|3
1651639260000|2022-05-04 04:41:00|9533.9|9513.9|9533.6|9513.6|9533.9|9513.9|9533.6|9513.6|2
1651639270000|2022-05-04 04:41:10|9533.9|9513.9|9534.1|9514.1|9534.1|9514.1|9533.9|9513.9|2
1651639280000|2022-05-04 04:41:20|9535|9515|9535.9|9515.9|9535.9|9515.9|9535|9515|2
1651639290000|2022-05-04 04:41:30|9535.6|9515.6|9535.4|9515.4|9535.6|9515.6|9535.4|9515.4|2
1651639310000|2022-05-04 04:41:50|9535.1|9515.1|9535.4|9515.4|9535.6|9515.6|9535.1|9515.1|3
1651639340000|2022-05-04 04:42:20|9535.1|9515.1|9534.9|9514.9|9535.1|9515.1|9534.9|9514.9|2
1651639360000|2022-05-04 04:42:40|9535.1|9515.1|9535.4|9515.4|9535.4|9515.4|9535.1|9515.1|2
1651639410000|2022-05-04 04:43:30|9535.1|9515.1|9535.4|9515.4|9535.4|9515.4|9535.1|9515.1|2
1651639430000|2022-05-04 04:43:50|9535.1|9515.1|9534.4|9514.4|9535.1|9515.1|9534.4|9514.4|2
1651639440000|2022-05-04 04:44:00|9533.9|9513.9|9534.4|9514.4|9534.6|9514.6|9533.9|9513.9|3
1651639460000|2022-05-04 04:44:20|9534.1|9514.1|9533.4|9513.4|9534.1|9514.1|9532.9|9512.9|4
1651639470000|2022-05-04 04:44:30|9533.1|9513.1|9532.4|9512.4|9533.1|9513.1|9532.4|9512.4|2
1651639480000|2022-05-04 04:44:40|9532.6|9512.6|9532.4|9512.4|9532.6|9512.6|9532.4|9512.4|2
1651639490000|2022-05-04 04:44:50|9532.6|9512.6|9532.9|9512.9|9532.9|9512.9|9532.6|9512.6|2
1651639500000|2022-05-04 04:45:00|9532.6|9512.6|9529.9|9509.9|9532.6|9512.6|9529.9|9509.9|10
1651639530000|2022-05-04 04:45:30|9529.6|9509.6|9530.4|9510.4|9530.9|9510.9|9529.6|9509.6|6
1651639540000|2022-05-04 04:45:40|9530.1|9510.1|9529.9|9509.9|9530.1|9510.1|9529.9|9509.9|2
1651639560000|2022-05-04 04:46:00|9529.6|9509.6|9529.9|9509.9|9529.9|9509.9|9529.6|9509.6|2
1651639590000|2022-05-04 04:46:30|9529.6|9509.6|9529.1|9509.1|9529.6|9509.6|9529.1|9509.1|2
1651639660000|2022-05-04 04:47:40|9529.4|9509.4|9529.4|9509.4|9529.4|9509.4|9529.4|9509.4|1
1651639690000|2022-05-04 04:48:10|9529.6|9509.6|9529.9|9509.9|9529.9|9509.9|9529.6|9509.6|2
1651639720000|2022-05-04 04:48:40|9530.1|9510.1|9530.1|9510.1|9530.1|9510.1|9530.1|9510.1|1
1651639730000|2022-05-04 04:48:50|9530.4|9510.4|9530.1|9510.1|9530.4|9510.4|9529.4|9509.4|5
1651639750000|2022-05-04 04:49:10|9529.9|9509.9|9529.9|9509.9|9529.9|9509.9|9529.6|9509.6|3
1651639760000|2022-05-04 04:49:20|9530.1|9510.1|9529.9|9509.9|9530.1|9510.1|9529.6|9509.6|4
1651639770000|2022-05-04 04:49:30|9529.4|9509.4|9529.1|9509.1|9529.4|9509.4|9529.1|9509.1|2
1651639780000|2022-05-04 04:49:40|9529.6|9509.6|9529.1|9509.1|9529.6|9509.6|9529.1|9509.1|2
1651639790000|2022-05-04 04:49:50|9529.6|9509.6|9530.1|9510.1|9530.1|9510.1|9529.6|9509.6|2
1651639800000|2022-05-04 04:50:00|9529.9|9509.9|9528.9|9508.9|9529.9|9509.9|9528.9|9508.9|2
1651639820000|2022-05-04 04:50:20|9528.6|9508.6|9528.4|9508.4|9528.6|9508.6|9528.4|9508.4|2
1651639840000|2022-05-04 04:50:40|9528.1|9508.1|9527.9|9507.9|9528.1|9508.1|9527.6|9507.6|3
1651639850000|2022-05-04 04:50:50|9527.4|9507.4|9527.1|9507.1|9527.4|9507.4|9527.1|9507.1|2
1651639870000|2022-05-04 04:51:10|9527.6|9507.6|9527.9|9507.9|9527.9|9507.9|9527.6|9507.6|2
1651639880000|2022-05-04 04:51:20|9527.6|9507.6|9526.9|9506.9|9527.6|9507.6|9526.9|9506.9|2
1651639920000|2022-05-04 04:52:00|9527.1|9507.1|9527.9|9507.9|9527.9|9507.9|9527.1|9507.1|2
1651639930000|2022-05-04 04:52:10|9527.6|9507.6|9526.9|9506.9|9527.6|9507.6|9526.9|9506.9|2
1651639940000|2022-05-04 04:52:20|9526.6|9506.6|9527.9|9507.9|9527.9|9507.9|9526.6|9506.6|4
1651639950000|2022-05-04 04:52:30|9528.4|9508.4|9528.1|9508.1|9528.4|9508.4|9528.1|9508.1|2
1651639970000|2022-05-04 04:52:50|9527.9|9507.9|9528.1|9508.1|9528.1|9508.1|9527.6|9507.6|4
1651639990000|2022-05-04 04:53:10|9527.9|9507.9|9526.9|9506.9|9527.9|9507.9|9526.9|9506.9|2
1651640000000|2022-05-04 04:53:20|9527.4|9507.4|9527.6|9507.6|9527.6|9507.6|9527.4|9507.4|2
1651640010000|2022-05-04 04:53:30|9527.9|9507.9|9527.9|9507.9|9527.9|9507.9|9527.9|9507.9|1
1651640020000|2022-05-04 04:53:40|9527.6|9507.6|9527.6|9507.6|9527.6|9507.6|9527.6|9507.6|1
1651640100000|2022-05-04 04:55:00|9527.9|9507.9|9526.6|9506.6|9527.9|9507.9|9526.6|9506.6|5
1651640190000|2022-05-04 04:56:30|9526.4|9506.4|9524.6|9504.6|9526.4|9506.4|9524.6|9504.6|3
1651640200000|2022-05-04 04:56:40|9524.4|9504.4|9523.1|9503.1|9524.4|9504.4|9523.1|9503.1|7
1651640220000|2022-05-04 04:57:00|9522.9|9502.9|9522.9|9502.9|9522.9|9502.9|9522.9|9502.9|1
1651640230000|2022-05-04 04:57:10|9523.1|9503.1|9523.4|9503.4|9524.1|9504.1|9523.1|9503.1|3
1651640240000|2022-05-04 04:57:20|9523.6|9503.6|9525.6|9505.6|9525.6|9505.6|9523.6|9503.6|4
1651640250000|2022-05-04 04:57:30|9526.4|9506.4|9527.4|9507.4|9527.4|9507.4|9526.4|9506.4|2
1651640270000|2022-05-04 04:57:50|9527.1|9507.1|9526.6|9506.6|9527.1|9507.1|9526.6|9506.6|2
1651640280000|2022-05-04 04:58:00|9525.9|9505.9|9528.6|9508.6|9528.6|9508.6|9525.9|9505.9|2
1651640290000|2022-05-04 04:58:10|9528.9|9508.9|9529.1|9509.1|9529.1|9509.1|9528.9|9508.9|6
1651640330000|2022-05-04 04:58:50|9528.9|9508.9|9527.9|9507.9|9528.9|9508.9|9527.9|9507.9|2
1651640340000|2022-05-04 04:59:00|9527.4|9507.4|9527.4|9507.4|9527.4|9507.4|9527.4|9507.4|1
1651640350000|2022-05-04 04:59:10|9527.1|9507.1|9527.6|9507.6|9527.6|9507.6|9527.1|9507.1|3
1651640360000|2022-05-04 04:59:20|9527.9|9507.9|9527.9|9507.9|9527.9|9507.9|9527.9|9507.9|1
1651640390000|2022-05-04 04:59:50|9528.6|9508.6|9528.9|9508.9|9529.1|9509.1|9528.6|9508.6|4
1651640400000|2022-05-04 05:00:00|9528.6|9508.6|9527.1|9507.1|9528.6|9508.6|9527.1|9507.1|3
1651640410000|2022-05-04 05:00:10|9527.4|9507.4|9527.1|9507.1|9527.4|9507.4|9527.1|9507.1|2
1651640420000|2022-05-04 05:00:20|9527.4|9507.4|9527.1|9507.1|9528.1|9508.1|9527.1|9507.1|4
1651640430000|2022-05-04 05:00:30|9527.4|9507.4|9526.9|9506.9|9527.4|9507.4|9526.9|9506.9|3
1651640440000|2022-05-04 05:00:40|9526.1|9506.1|9528.4|9508.4|9528.4|9508.4|9526.1|9506.1|3
1651640460000|2022-05-04 05:01:00|9527.9|9507.9|9525.9|9505.9|9527.9|9507.9|9525.9|9505.9|4
1651640470000|2022-05-04 05:01:10|9525.4|9505.4|9527.9|9507.9|9527.9|9507.9|9525.4|9505.4|2
1651640490000|2022-05-04 05:01:30|9528.1|9508.1|9528.9|9508.9|9528.9|9508.9|9528.1|9508.1|2
1651640510000|2022-05-04 05:01:50|9529.1|9509.1|9529.4|9509.4|9529.4|9509.4|9529.1|9509.1|2
1651640520000|2022-05-04 05:02:00|9529.1|9509.1|9528.4|9508.4|9529.1|9509.1|9528.1|9508.1|4
1651640530000|2022-05-04 05:02:10|9528.1|9508.1|9528.1|9508.1|9528.1|9508.1|9528.1|9508.1|1
1651640540000|2022-05-04 05:02:20|9527.9|9507.9|9528.4|9508.4|9528.4|9508.4|9527.4|9507.4|6
1651640580000|2022-05-04 05:03:00|9528.1|9508.1|9528.4|9508.4|9528.4|9508.4|9528.1|9508.1|2
1651640600000|2022-05-04 05:03:20|9528.6|9508.6|9527.9|9507.9|9528.6|9508.6|9527.9|9507.9|3
1651640620000|2022-05-04 05:03:40|9527.6|9507.6|9527.9|9507.9|9527.9|9507.9|9527.6|9507.6|2
1651640630000|2022-05-04 05:03:50|9527.6|9507.6|9527.4|9507.4|9527.9|9507.9|9527.4|9507.4|4
1651640640000|2022-05-04 05:04:00|9527.6|9507.6|9525.9|9505.9|9527.6|9507.6|9525.6|9505.6|5
1651640650000|2022-05-04 05:04:10|9525.4|9505.4|9521.9|9501.9|9525.4|9505.4|9521.9|9501.9|8
1651640660000|2022-05-04 05:04:20|9522.1|9502.1|9522.9|9502.9|9523.1|9503.1|9522.1|9502.1|3
1651640670000|2022-05-04 05:04:30|9522.4|9502.4|9522.4|9502.4|9522.4|9502.4|9522.4|9502.4|1
1651640690000|2022-05-04 05:04:50|9522.6|9502.6|9523.1|9503.1|9523.4|9503.4|9522.6|9502.6|3
1651640700000|2022-05-04 05:05:00|9523.4|9503.4|9523.1|9503.1|9523.4|9503.4|9522.4|9502.4|5
1651640710000|2022-05-04 05:05:10|9523.4|9503.4|9523.4|9503.4|9523.4|9503.4|9523.4|9503.4|1
1651640720000|2022-05-04 05:05:20|9523.1|9503.1|9523.1|9503.1|9523.1|9503.1|9523.1|9503.1|1
1651640740000|2022-05-04 05:05:40|9522.9|9502.9|9522.4|9502.4|9522.9|9502.9|9522.4|9502.4|4
1651640750000|2022-05-04 05:05:50|9522.1|9502.1|9521.9|9501.9|9522.1|9502.1|9521.9|9501.9|2
1651640760000|2022-05-04 05:06:00|9520.6|9500.6|9521.1|9501.1|9521.1|9501.1|9520.6|9500.6|4
1651640770000|2022-05-04 05:06:10|9521.4|9501.4|9521.1|9501.1|9521.4|9501.4|9521.1|9501.1|2
1651640790000|2022-05-04 05:06:30|9520.9|9500.9|9518.6|9498.6|9520.9|9500.9|9518.6|9498.6|4
1651640810000|2022-05-04 05:06:50|9518.9|9498.9|9518.6|9498.6|9518.9|9498.9|9518.1|9498.1|5
1651640820000|2022-05-04 05:07:00|9518.4|9498.4|9518.6|9498.6|9518.6|9498.6|9518.4|9498.4|2
1651640850000|2022-05-04 05:07:30|9518.1|9498.1|9518.4|9498.4|9519.4|9499.4|9517.4|9497.4|11
1651640860000|2022-05-04 05:07:40|9518.1|9498.1|9516.9|9496.9|9518.1|9498.1|9516.9|9496.9|6
1651640870000|2022-05-04 05:07:50|9516.6|9496.6|9517.9|9497.9|9517.9|9497.9|9516.6|9496.6|5
1651640880000|2022-05-04 05:08:00|9518.4|9498.4|9520.4|9500.4|9520.4|9500.4|9518.4|9498.4|5
1651640890000|2022-05-04 05:08:10|9520.1|9500.1|9518.4|9498.4|9520.1|9500.1|9517.9|9497.9|8
1651640900000|2022-05-04 05:08:20|9517.9|9497.9|9518.9|9498.9|9519.1|9499.1|9517.9|9497.9|4
1651640910000|2022-05-04 05:08:30|9518.6|9498.6|9517.4|9497.4|9518.6|9498.6|9517.4|9497.4|4
1651640920000|2022-05-04 05:08:40|9517.9|9497.9|9518.6|9498.6|9518.9|9498.9|9517.9|9497.9|4
1651640930000|2022-05-04 05:08:50|9518.4|9498.4|9517.9|9497.9|9518.4|9498.4|9517.9|9497.9|2
1651640940000|2022-05-04 05:09:00|9517.6|9497.6|9516.9|9496.9|9517.9|9497.9|9516.9|9496.9|4
1651640980000|2022-05-04 05:09:40|9516.6|9496.6|9515.1|9495.1|9516.6|9496.6|9515.1|9495.1|3
1651640990000|2022-05-04 05:09:50|9516.1|9496.1|9514.6|9494.6|9516.1|9496.1|9514.6|9494.6|3
1651641000000|2022-05-04 05:10:00|9514.4|9494.4|9515.9|9495.9|9517.1|9497.1|9514.4|9494.4|5
1651641020000|2022-05-04 05:10:20|9514.6|9494.6|9513.9|9493.9|9514.6|9494.6|9513.9|9493.9|2
1651641030000|2022-05-04 05:10:30|9513.4|9493.4|9512.9|9492.9|9513.4|9493.4|9512.9|9492.9|2
1651641040000|2022-05-04 05:10:40|9512.6|9492.6|9511.9|9491.9|9512.6|9492.6|9511.9|9491.9|2
1651641050000|2022-05-04 05:10:50|9511.4|9491.4|9511.9|9491.9|9511.9|9491.9|9511.4|9491.4|2
1651641060000|2022-05-04 05:11:00|9511.4|9491.4|9510.9|9490.9|9511.4|9491.4|9510.9|9490.9|4
1651641070000|2022-05-04 05:11:10|9511.4|9491.4|9513.4|9493.4|9513.4|9493.4|9510.9|9490.9|4
1651641080000|2022-05-04 05:11:20|9513.6|9493.6|9513.6|9493.6|9513.6|9493.6|9513.6|9493.6|1
1651641090000|2022-05-04 05:11:30|9514.9|9494.9|9513.9|9493.9|9514.9|9494.9|9512.9|9492.9|5
1651641110000|2022-05-04 05:11:50|9514.1|9494.1|9514.1|9494.1|9514.1|9494.1|9514.1|9494.1|1
1651641120000|2022-05-04 05:12:00|9513.9|9493.9|9514.1|9494.1|9514.1|9494.1|9513.9|9493.9|2
1651641130000|2022-05-04 05:12:10|9513.9|9493.9|9513.9|9493.9|9513.9|9493.9|9513.9|9493.9|1
1651641140000|2022-05-04 05:12:20|9514.1|9494.1|9519.8|9499.8|9519.8|9499.8|9514.1|9494.1|6
1651641150000|2022-05-04 05:12:30|9519.6|9499.6|9521.1|9501.1|9521.6|9501.6|9519.4|9499.4|5
1651641160000|2022-05-04 05:12:40|9521.4|9501.4|9521.6|9501.6|9522.6|9502.6|9521.4|9501.4|10
1651641170000|2022-05-04 05:12:50|9521.1|9501.1|9521.6|9501.6|9521.9|9501.9|9520.9|9500.9|5
1651641180000|2022-05-04 05:13:00|9521.4|9501.4|9521.9|9501.9|9523.4|9503.4|9520.9|9500.9|8
1651641200000|2022-05-04 05:13:20|9521.6|9501.6|9521.9|9501.9|9522.1|9502.1|9521.4|9501.4|5
1651641210000|2022-05-04 05:13:30|9521.6|9501.6|9521.4|9501.4|9521.9|9501.9|9520.4|9500.4|7
1651641220000|2022-05-04 05:13:40|9521.1|9501.1|9520.6|9500.6|9521.1|9501.1|9520.6|9500.6|2
1651641230000|2022-05-04 05:13:50|9520.4|9500.4|9521.4|9501.4|9521.4|9501.4|9520.1|9500.1|5
1651641240000|2022-05-04 05:14:00|9521.6|9501.6|9521.4|9501.4|9521.9|9501.9|9521.4|9501.4|4
1651641250000|2022-05-04 05:14:10|9521.1|9501.1|9522.4|9502.4|9522.6|9502.6|9520.9|9500.9|6
1651641260000|2022-05-04 05:14:20|9522.1|9502.1|9522.4|9502.4|9522.4|9502.4|9521.4|9501.4|8
1651641270000|2022-05-04 05:14:30|9522.1|9502.1|9521.6|9501.6|9522.1|9502.1|9521.6|9501.6|2
1651641280000|2022-05-04 05:14:40|9521.9|9501.9|9523.4|9503.4|9523.4|9503.4|9521.4|9501.4|6
1651641290000|2022-05-04 05:14:50|9523.6|9503.6|9522.6|9502.6|9523.6|9503.6|9522.6|9502.6|4
1651641300000|2022-05-04 05:15:00|9522.4|9502.4|9522.9|9502.9|9523.1|9503.1|9522.4|9502.4|5
1651641310000|2022-05-04 05:15:10|9523.1|9503.1|9522.9|9502.9|9523.4|9503.4|9522.9|9502.9|3
1651641320000|2022-05-04 05:15:20|9521.9|9501.9|9521.6|9501.6|9522.1|9502.1|9521.6|9501.6|4
1651641330000|2022-05-04 05:15:30|9521.9|9501.9|9522.9|9502.9|9522.9|9502.9|9521.9|9501.9|5
1651641340000|2022-05-04 05:15:40|9522.6|9502.6|9521.1|9501.1|9522.6|9502.6|9521.1|9501.1|7
1651641350000|2022-05-04 05:15:50|9521.4|9501.4|9521.6|9501.6|9522.1|9502.1|9521.4|9501.4|5
1651641360000|2022-05-04 05:16:00|9521.9|9501.9|9522.6|9502.6|9522.6|9502.6|9521.9|9501.9|4
1651641380000|2022-05-04 05:16:20|9523.4|9503.4|9523.4|9503.4|9523.4|9503.4|9523.4|9503.4|1
1651641390000|2022-05-04 05:16:30|9523.6|9503.6|9521.4|9501.4|9523.6|9503.6|9521.4|9501.4|5
1651641400000|2022-05-04 05:16:40|9522.4|9502.4|9522.1|9502.1|9522.4|9502.4|9522.1|9502.1|2
1651641410000|2022-05-04 05:16:50|9521.9|9501.9|9520.1|9500.1|9521.9|9501.9|9520.1|9500.1|4
1651641420000|2022-05-04 05:17:00|9519.9|9499.9|9519.6|9499.6|9519.9|9499.9|9518.1|9498.1|8
1651641430000|2022-05-04 05:17:10|9519.9|9499.9|9519.1|9499.1|9520.1|9500.1|9518.6|9498.6|8
1651641440000|2022-05-04 05:17:20|9519.4|9499.4|9519.6|9499.6|9519.9|9499.9|9519.4|9499.4|4
1651641450000|2022-05-04 05:17:30|9519.4|9499.4|9519.4|9499.4|9519.4|9499.4|9519.4|9499.4|1
1651641460000|2022-05-04 05:17:40|9519.1|9499.1|9517.9|9497.9|9519.1|9499.1|9517.9|9497.9|4
1651641470000|2022-05-04 05:17:50|9518.1|9498.1|9518.1|9498.1|9518.1|9498.1|9518.1|9498.1|1
1651641480000|2022-05-04 05:18:00|9517.9|9497.9|9515.4|9495.4|9517.9|9497.9|9513.9|9493.9|9
1651641490000|2022-05-04 05:18:10|9515.1|9495.1|9514.4|9494.4|9515.1|9495.1|9514.4|9494.4|2
1651641510000|2022-05-04 05:18:30|9514.9|9494.9|9514.1|9494.1|9515.1|9495.1|9514.1|9494.1|4
1651641520000|2022-05-04 05:18:40|9514.4|9494.4|9515.4|9495.4|9516.1|9496.1|9514.4|9494.4|4
1651641530000|2022-05-04 05:18:50|9515.9|9495.9|9517.6|9497.6|9517.9|9497.9|9515.9|9495.9|5
1651641540000|2022-05-04 05:19:00|9516.1|9496.1|9515.4|9495.4|9516.1|9496.1|9515.4|9495.4|2
1651641550000|2022-05-04 05:19:10|9515.6|9495.6|9515.1|9495.1|9515.6|9495.6|9515.1|9495.1|3
1651641560000|2022-05-04 05:19:20|9514.4|9494.4|9514.1|9494.1|9514.4|9494.4|9514.1|9494.1|2
1651641600000|2022-05-04 05:20:00|9513.9|9493.9|9512.9|9492.9|9513.9|9493.9|9512.9|9492.9|2
1651641610000|2022-05-04 05:20:10|9513.1|9493.1|9513.6|9493.6|9513.6|9493.6|9513.1|9493.1|2
1651641640000|2022-05-04 05:20:40|9513.9|9493.9|9512.6|9492.6|9513.9|9493.9|9512.6|9492.6|4
1651641650000|2022-05-04 05:20:50|9512.4|9492.4|9511.4|9491.4|9512.4|9492.4|9511.4|9491.4|4
1651641660000|2022-05-04 05:21:00|9510.9|9490.9|9510.9|9490.9|9510.9|9490.9|9510.9|9490.9|1
1651641670000|2022-05-04 05:21:10|9511.8|9491.8|9511.3|9491.3|9511.8|9491.8|9511.3|9491.3|2
1651641680000|2022-05-04 05:21:20|9511|9491|9509.9|9489.9|9511|9491|9509.6|9489.6|7
1651641700000|2022-05-04 05:21:40|9509.6|9489.6|9508.4|9488.4|9509.6|9489.6|9508.4|9488.4|2
1651641720000|2022-05-04 05:22:00|9508.1|9488.1|9509.6|9489.6|9509.6|9489.6|9508.1|9488.1|5
1651641730000|2022-05-04 05:22:10|9509.4|9489.4|9509.9|9489.9|9509.9|9489.9|9509.4|9489.4|2
1651641740000|2022-05-04 05:22:20|9510.4|9490.4|9508.9|9488.9|9510.4|9490.4|9508.9|9488.9|7
1651641770000|2022-05-04 05:22:50|9509.4|9489.4|9512.1|9492.1|9512.1|9492.1|9509.4|9489.4|5
1651641780000|2022-05-04 05:23:00|9511.9|9491.9|9511.9|9491.9|9511.9|9491.9|9511.6|9491.6|3
1651641800000|2022-05-04 05:23:20|9512.1|9492.1|9512.9|9492.9|9512.9|9492.9|9512.1|9492.1|2
1651641810000|2022-05-04 05:23:30|9513.1|9493.1|9514.1|9494.1|9514.9|9494.9|9513.1|9493.1|6
1651641820000|2022-05-04 05:23:40|9513.6|9493.6|9514.1|9494.1|9514.1|9494.1|9513.6|9493.6|3
1651641830000|2022-05-04 05:23:50|9514.4|9494.4|9515.1|9495.1|9515.1|9495.1|9514.4|9494.4|5
1651641850000|2022-05-04 05:24:10|9515.4|9495.4|9515.9|9495.9|9515.9|9495.9|9515.4|9495.4|3
1651641860000|2022-05-04 05:24:20|9516.4|9496.4|9518.4|9498.4|9518.4|9498.4|9516.4|9496.4|7
1651641870000|2022-05-04 05:24:30|9517.9|9497.9|9521.1|9501.1|9521.1|9501.1|9517.9|9497.9|8
1651641880000|2022-05-04 05:24:40|9520.9|9500.9|9520.4|9500.4|9520.9|9500.9|9519.9|9499.9|16
1651641890000|2022-05-04 05:24:50|9520.9|9500.9|9520.6|9500.6|9521.9|9501.9|9520.4|9500.4|10
1651641900000|2022-05-04 05:25:00|9520.9|9500.9|9516.4|9496.4|9521.1|9501.1|9516.4|9496.4|8
1651641910000|2022-05-04 05:25:10|9516.1|9496.1|9516.4|9496.4|9517.1|9497.1|9515.6|9495.6|7
1651641920000|2022-05-04 05:25:20|9516.1|9496.1|9515.4|9495.4|9516.1|9496.1|9514.9|9494.9|6
1651641930000|2022-05-04 05:25:30|9516.4|9496.4|9516.6|9496.6|9516.6|9496.6|9516.4|9496.4|2
1651641940000|2022-05-04 05:25:40|9516.4|9496.4|9515.4|9495.4|9516.4|9496.4|9515.1|9495.1|4
1651641950000|2022-05-04 05:25:50|9515.9|9495.9|9517.9|9497.9|9517.9|9497.9|9515.9|9495.9|4
1651641960000|2022-05-04 05:26:00|9517.6|9497.6|9513.6|9493.6|9517.6|9497.6|9512.4|9492.4|7
1651641970000|2022-05-04 05:26:10|9513.4|9493.4|9511.1|9491.1|9513.4|9493.4|9511.1|9491.1|10
1651641980000|2022-05-04 05:26:20|9510.9|9490.9|9510.6|9490.6|9510.9|9490.9|9509.1|9489.1|8
1651641990000|2022-05-04 05:26:30|9510.4|9490.4|9508.4|9488.4|9510.4|9490.4|9508.1|9488.1|7
1651642000000|2022-05-04 05:26:40|9508.1|9488.1|9508.4|9488.4|9510|9490|9507.1|9487.1|7
1651642010000|2022-05-04 05:26:50|9508.6|9488.6|9509.9|9489.9|9510.9|9490.9|9508.6|9488.6|7
1651642020000|2022-05-04 05:27:00|9510.1|9490.1|9507.9|9487.9|9510.1|9490.1|9507.9|9487.9|7
1651642050000|2022-05-04 05:27:30|9507|9487|9507|9487|9507|9487|9505.9|9485.9|3
1651642060000|2022-05-04 05:27:40|9506.9|9486.9|9507.1|9487.1|9507.1|9487.1|9506.9|9486.9|2
1651642070000|2022-05-04 05:27:50|9506.9|9486.9|9507.9|9487.9|9507.9|9487.9|9506.9|9486.9|4
1651642080000|2022-05-04 05:28:00|9508.1|9488.1|9507.9|9487.9|9508.1|9488.1|9507.9|9487.9|2
1651642090000|2022-05-04 05:28:10|9508.1|9488.1|9507.9|9487.9|9508.1|9488.1|9507.9|9487.9|2
1651642110000|2022-05-04 05:28:30|9506.9|9486.9|9504|9484|9506.9|9486.9|9503.9|9483.9|4
1651642120000|2022-05-04 05:28:40|9503.8|9483.8|9503.4|9483.4|9504.4|9484.4|9503.4|9483.4|4
1651642150000|2022-05-04 05:29:10|9503.1|9483.1|9503.1|9483.1|9503.1|9483.1|9503.1|9483.1|1
1651642160000|2022-05-04 05:29:20|9502.9|9482.9|9503.4|9483.4|9503.4|9483.4|9502.1|9482.1|6
1651642170000|2022-05-04 05:29:30|9503.6|9483.6|9504.9|9484.9|9505.6|9485.6|9503.6|9483.6|7
1651642180000|2022-05-04 05:29:40|9505.1|9485.1|9504.9|9484.9|9505.1|9485.1|9504.9|9484.9|2
1651642190000|2022-05-04 05:29:50|9505.1|9485.1|9507.6|9487.6|9508.1|9488.1|9504.9|9484.9|7
1651642200000|2022-05-04 05:30:00|9507.4|9487.4|9506.6|9486.6|9507.4|9487.4|9506.6|9486.6|3
1651642210000|2022-05-04 05:30:10|9506.9|9486.9|9507.4|9487.4|9507.4|9487.4|9506.9|9486.9|6
1651642230000|2022-05-04 05:30:30|9507.6|9487.6|9507.9|9487.9|9507.9|9487.9|9507.6|9487.6|2
1651642240000|2022-05-04 05:30:40|9507.6|9487.6|9504.9|9484.9|9507.6|9487.6|9504.9|9484.9|4
1651642250000|2022-05-04 05:30:50|9505.4|9485.4|9507.6|9487.6|9507.6|9487.6|9505.4|9485.4|5
1651642260000|2022-05-04 05:31:00|9507.1|9487.1|9508.1|9488.1|9508.1|9488.1|9506.9|9486.9|7
1651642270000|2022-05-04 05:31:10|9508.4|9488.4|9506.6|9486.6|9508.4|9488.4|9506.6|9486.6|2
1651642280000|2022-05-04 05:31:20|9506.4|9486.4|9505.9|9485.9|9506.4|9486.4|9505.9|9485.9|2
1651642290000|2022-05-04 05:31:30|9506.1|9486.1|9505.9|9485.9|9506.6|9486.6|9505.9|9485.9|4
1651642300000|2022-05-04 05:31:40|9506.1|9486.1|9506.4|9486.4|9506.4|9486.4|9506.1|9486.1|4
1651642310000|2022-05-04 05:31:50|9506.1|9486.1|9505.1|9485.1|9506.1|9486.1|9505.1|9485.1|2
1651642320000|2022-05-04 05:32:00|9505.4|9485.4|9507.9|9487.9|9507.9|9487.9|9505.4|9485.4|7
1651642330000|2022-05-04 05:32:10|9507.6|9487.6|9507.6|9487.6|9508.1|9488.1|9507.4|9487.4|11
1651642340000|2022-05-04 05:32:20|9507.9|9487.9|9508.1|9488.1|9508.1|9488.1|9507.6|9487.6|6
1651642350000|2022-05-04 05:32:30|9507.4|9487.4|9506.9|9486.9|9507.9|9487.9|9506.6|9486.6|8
1651642360000|2022-05-04 05:32:40|9507.1|9487.1|9507.6|9487.6|9507.9|9487.9|9506.9|9486.9|8
1651642370000|2022-05-04 05:32:50|9507.4|9487.4|9507.1|9487.1|9507.4|9487.4|9507.1|9487.1|2
1651642380000|2022-05-04 05:33:00|9507.4|9487.4|9504.9|9484.9|9507.4|9487.4|9504.9|9484.9|5
1651642390000|2022-05-04 05:33:10|9504.6|9484.6|9504.1|9484.1|9504.6|9484.6|9504.1|9484.1|25
1651642400000|2022-05-04 05:33:20|9504.4|9484.4|9504.4|9484.4|9504.6|9484.6|9504.1|9484.1|13
1651642410000|2022-05-04 05:33:30|9504.1|9484.1|9506.1|9486.1|9506.1|9486.1|9504.1|9484.1|2
1651642420000|2022-05-04 05:33:40|9507.1|9487.1|9507.1|9487.1|9507.4|9487.4|9507.1|9487.1|3
1651642430000|2022-05-04 05:33:50|9507.4|9487.4|9507.4|9487.4|9507.4|9487.4|9507.4|9487.4|1
1651642440000|2022-05-04 05:34:00|9507.6|9487.6|9507.6|9487.6|9507.9|9487.9|9505.9|9485.9|10
1651642450000|2022-05-04 05:34:10|9508.1|9488.1|9507.6|9487.6|9508.1|9488.1|9507.6|9487.6|2
1651642460000|2022-05-04 05:34:20|9507.4|9487.4|9507.4|9487.4|9507.4|9487.4|9507.4|9487.4|1
1651642470000|2022-05-04 05:34:30|9507.1|9487.1|9505.6|9485.6|9507.1|9487.1|9505.6|9485.6|3
1651642480000|2022-05-04 05:34:40|9504.9|9484.9|9506.9|9486.9|9506.9|9486.9|9504.9|9484.9|5
1651642490000|2022-05-04 05:34:50|9506.6|9486.6|9506.4|9486.4|9506.6|9486.6|9506.4|9486.4|2
1651642500000|2022-05-04 05:35:00|9506.1|9486.1|9503.6|9483.6|9506.1|9486.1|9502.4|9482.4|11
1651642520000|2022-05-04 05:35:20|9503.9|9483.9|9504.4|9484.4|9504.4|9484.4|9503.9|9483.9|2
1651642530000|2022-05-04 05:35:30|9504.6|9484.6|9505.1|9485.1|9505.4|9485.4|9504.6|9484.6|5
1651642540000|2022-05-04 05:35:40|9504.9|9484.9|9503.6|9483.6|9505.1|9485.1|9503.1|9483.1|9
1651642550000|2022-05-04 05:35:50|9503.4|9483.4|9502.6|9482.6|9503.4|9483.4|9502.6|9482.6|3
1651642560000|2022-05-04 05:36:00|9502.4|9482.4|9503.9|9483.9|9503.9|9483.9|9502.4|9482.4|6
1651642570000|2022-05-04 05:36:10|9504.1|9484.1|9503.6|9483.6|9504.4|9484.4|9503.6|9483.6|4
1651642580000|2022-05-04 05:36:20|9503.9|9483.9|9503.6|9483.6|9504.9|9484.9|9503.6|9483.6|5
1651642590000|2022-05-04 05:36:30|9503.9|9483.9|9503.9|9483.9|9503.9|9483.9|9503.9|9483.9|1
1651642620000|2022-05-04 05:37:00|9504.4|9484.4|9507.4|9487.4|9507.4|9487.4|9504.4|9484.4|4
1651642630000|2022-05-04 05:37:10|9507.9|9487.9|9507.6|9487.6|9507.9|9487.9|9507.6|9487.6|2
1651642650000|2022-05-04 05:37:30|9506.6|9486.6|9507.4|9487.4|9507.4|9487.4|9506.6|9486.6|2
1651642660000|2022-05-04 05:37:40|9507.6|9487.6|9507.9|9487.9|9507.9|9487.9|9507.6|9487.6|2
1651642670000|2022-05-04 05:37:50|9507.1|9487.1|9507.1|9487.1|9507.1|9487.1|9507.1|9487.1|1
1651642720000|2022-05-04 05:38:40|9507.9|9487.9|9507.4|9487.4|9507.9|9487.9|9507.4|9487.4|2
1651642740000|2022-05-04 05:39:00|9507.1|9487.1|9507.1|9487.1|9507.1|9487.1|9507.1|9487.1|1
1651642750000|2022-05-04 05:39:10|9507.9|9487.9|9508.1|9488.1|9508.1|9488.1|9507.9|9487.9|2
1651642810000|2022-05-04 05:40:10|9507.9|9487.9|9505.1|9485.1|9507.9|9487.9|9505.1|9485.1|4
1651642820000|2022-05-04 05:40:20|9504.6|9484.6|9504.6|9484.6|9504.6|9484.6|9504.6|9484.6|1
1651642830000|2022-05-04 05:40:30|9504.4|9484.4|9503.9|9483.9|9504.4|9484.4|9503.9|9483.9|2
1651642840000|2022-05-04 05:40:40|9504.1|9484.1|9504.1|9484.1|9504.1|9484.1|9504.1|9484.1|1
1651642850000|2022-05-04 05:40:50|9503.9|9483.9|9502.6|9482.6|9503.9|9483.9|9502.6|9482.6|4
1651642860000|2022-05-04 05:41:00|9502.9|9482.9|9509.3|9489.3|9509.5|9489.5|9502.9|9482.9|6
1651642870000|2022-05-04 05:41:10|9509.1|9489.1|9508.9|9488.9|9509.1|9489.1|9508.9|9488.9|2
1651642900000|2022-05-04 05:41:40|9508.6|9488.6|9507.1|9487.1|9508.6|9488.6|9507.1|9487.1|2
1651642910000|2022-05-04 05:41:50|9506.9|9486.9|9507.6|9487.6|9507.6|9487.6|9506.9|9486.9|4
1651642920000|2022-05-04 05:42:00|9507.1|9487.1|9507.1|9487.1|9507.6|9487.6|9507.1|9487.1|4
1651642930000|2022-05-04 05:42:10|9507.4|9487.4|9507.9|9487.9|9507.9|9487.9|9507.4|9487.4|2
1651642940000|2022-05-04 05:42:20|9508.1|9488.1|9509.4|9489.4|9509.4|9489.4|9508.1|9488.1|2
1651642950000|2022-05-04 05:42:30|9509.9|9489.9|9510.6|9490.6|9510.6|9490.6|9509.4|9489.4|4
1651643000000|2022-05-04 05:43:20|9510.9|9490.9|9510.9|9490.9|9510.9|9490.9|9510.9|9490.9|1
1651643010000|2022-05-04 05:43:30|9511.1|9491.1|9510.6|9490.6|9512.1|9492.1|9510.6|9490.6|5
1651643030000|2022-05-04 05:43:50|9510.9|9490.9|9511.9|9491.9|9511.9|9491.9|9510.9|9490.9|2
1651643040000|2022-05-04 05:44:00|9511.6|9491.6|9510.6|9490.6|9511.6|9491.6|9510.6|9490.6|6
1651643050000|2022-05-04 05:44:10|9510.9|9490.9|9510.4|9490.4|9510.9|9490.9|9510.4|9490.4|3
1651643070000|2022-05-04 05:44:30|9510.9|9490.9|9510.4|9490.4|9510.9|9490.9|9510.4|9490.4|3
1651643080000|2022-05-04 05:44:40|9510.1|9490.1|9507.4|9487.4|9510.1|9490.1|9507.4|9487.4|4
1651643090000|2022-05-04 05:44:50|9507.1|9487.1|9510.3|9490.3|9510.3|9490.3|9506.4|9486.4|5
1651643100000|2022-05-04 05:45:00|9510.1|9490.1|9510.1|9490.1|9510.1|9490.1|9510.1|9490.1|1
1651643120000|2022-05-04 05:45:20|9513.9|9493.9|9516.1|9496.1|9516.1|9496.1|9513.9|9493.9|3
1651643130000|2022-05-04 05:45:30|9516.4|9496.4|9515.4|9495.4|9516.4|9496.4|9514.9|9494.9|6
1651643140000|2022-05-04 05:45:40|9515.6|9495.6|9515.4|9495.4|9515.6|9495.6|9515.4|9495.4|2
1651643150000|2022-05-04 05:45:50|9514.6|9494.6|9513.6|9493.6|9514.6|9494.6|9513.6|9493.6|4
1651643180000|2022-05-04 05:46:20|9513.1|9493.1|9511.9|9491.9|9513.1|9493.1|9511.9|9491.9|2
1651643190000|2022-05-04 05:46:30|9511.1|9491.1|9510.4|9490.4|9511.1|9491.1|9510.4|9490.4|2
1651643220000|2022-05-04 05:47:00|9510.1|9490.1|9504.9|9484.9|9510.1|9490.1|9504.9|9484.9|10
1651643230000|2022-05-04 05:47:10|9504.6|9484.6|9504.4|9484.4|9504.6|9484.6|9504.4|9484.4|2
1651643240000|2022-05-04 05:47:20|9503.9|9483.9|9503.1|9483.1|9503.9|9483.9|9503.1|9483.1|2
1651643250000|2022-05-04 05:47:30|9502.9|9482.9|9500.1|9480.1|9502.9|9482.9|9500.1|9480.1|8
1651643260000|2022-05-04 05:47:40|9499.9|9479.9|9499.9|9479.9|9499.9|9479.9|9499.9|9479.9|1
1651643270000|2022-05-04 05:47:50|9499.4|9479.4|9497.6|9477.6|9499.4|9479.4|9497.6|9477.6|2
1651643280000|2022-05-04 05:48:00|9497.4|9477.4|9495.6|9475.6|9497.4|9477.4|9495.6|9475.6|4
1651643290000|2022-05-04 05:48:10|9494.4|9474.4|9492.6|9472.6|9494.4|9474.4|9492.6|9472.6|6
1651643300000|2022-05-04 05:48:20|9492.4|9472.4|9485.9|9465.9|9492.4|9472.4|9485.9|9465.9|9
1651643310000|2022-05-04 05:48:30|9485.6|9465.6|9484.6|9464.6|9485.6|9465.6|9484.6|9464.6|4
1651643320000|2022-05-04 05:48:40|9484.4|9464.4|9483.9|9463.9|9484.6|9464.6|9483.6|9463.6|4
1651643340000|2022-05-04 05:49:00|9483.6|9463.6|9478.9|9458.9|9483.6|9463.6|9478.9|9458.9|9
1651643350000|2022-05-04 05:49:10|9479.9|9459.9|9482.1|9462.1|9482.9|9462.9|9479.9|9459.9|4
1651643360000|2022-05-04 05:49:20|9481.9|9461.9|9482.9|9462.9|9482.9|9462.9|9481.9|9461.9|5
1651643370000|2022-05-04 05:49:30|9482.6|9462.6|9480.6|9460.6|9482.9|9462.9|9480.6|9460.6|8
1651643380000|2022-05-04 05:49:40|9480.4|9460.4|9481.1|9461.1|9481.1|9461.1|9480.4|9460.4|2
1651643390000|2022-05-04 05:49:50|9482.4|9462.4|9482.6|9462.6|9482.6|9462.6|9482.4|9462.4|2
1651643400000|2022-05-04 05:50:00|9483.1|9463.1|9482.1|9462.1|9483.1|9463.1|9482.1|9462.1|5
1651643420000|2022-05-04 05:50:20|9482.4|9462.4|9482.4|9462.4|9482.4|9462.4|9482.4|9462.4|1
1651643430000|2022-05-04 05:50:30|9482.1|9462.1|9481.9|9461.9|9482.1|9462.1|9481.9|9461.9|2
1651643450000|2022-05-04 05:50:50|9482.1|9462.1|9482.1|9462.1|9482.1|9462.1|9482.1|9462.1|1
1651643460000|2022-05-04 05:51:00|9481.9|9461.9|9481.9|9461.9|9481.9|9461.9|9481.9|9461.9|1
1651643490000|2022-05-04 05:51:30|9482.1|9462.1|9482.4|9462.4|9482.4|9462.4|9482.1|9462.1|2
1651643500000|2022-05-04 05:51:40|9482.1|9462.1|9482.1|9462.1|9482.1|9462.1|9481.9|9461.9|3
1651643510000|2022-05-04 05:51:50|9481.9|9461.9|9481.9|9461.9|9481.9|9461.9|9481.9|9461.9|1
1651643520000|2022-05-04 05:52:00|9482.1|9462.1|9482.4|9462.4|9482.4|9462.4|9482.1|9462.1|2
1651643540000|2022-05-04 05:52:20|9482.6|9462.6|9482.6|9462.6|9482.6|9462.6|9482.6|9462.6|1
1651643550000|2022-05-04 05:52:30|9482.9|9462.9|9482.9|9462.9|9482.9|9462.9|9482.9|9462.9|1
1651643580000|2022-05-04 05:53:00|9483.1|9463.1|9484.4|9464.4|9484.4|9464.4|9483.1|9463.1|2
1651643600000|2022-05-04 05:53:20|9484.1|9464.1|9487.6|9467.6|9487.6|9467.6|9484.1|9464.1|4
1651643610000|2022-05-04 05:53:30|9488.1|9468.1|9488.1|9468.1|9488.1|9468.1|9488.1|9468.1|1
1651643620000|2022-05-04 05:53:40|9488.6|9468.6|9488.1|9468.1|9488.6|9468.6|9488.1|9468.1|2
1651643630000|2022-05-04 05:53:50|9488.6|9468.6|9487.1|9467.1|9488.6|9468.6|9487.1|9467.1|4
1651643640000|2022-05-04 05:54:00|9486.9|9466.9|9488.3|9468.3|9488.3|9468.3|9486.1|9466.1|4
1651643650000|2022-05-04 05:54:10|9488.4|9468.4|9488.4|9468.4|9488.4|9468.4|9488.4|9468.4|1
1651643660000|2022-05-04 05:54:20|9488.1|9468.1|9487.9|9467.9|9488.1|9468.1|9487.9|9467.9|2
1651643680000|2022-05-04 05:54:40|9487.6|9467.6|9487.4|9467.4|9487.6|9467.6|9487.4|9467.4|2
1651643710000|2022-05-04 05:55:10|9487.6|9467.6|9487.6|9467.6|9487.6|9467.6|9487.6|9467.6|1
1651643720000|2022-05-04 05:55:20|9487.4|9467.4|9487.1|9467.1|9487.4|9467.4|9487.1|9467.1|2
1651643760000|2022-05-04 05:56:00|9486.9|9466.9|9486.6|9466.6|9486.9|9466.9|9486.6|9466.6|2
1651643780000|2022-05-04 05:56:20|9486.4|9466.4|9485.9|9465.9|9486.4|9466.4|9485.9|9465.9|2
1651643830000|2022-05-04 05:57:10|9486.1|9466.1|9485.9|9465.9|9486.1|9466.1|9485.9|9465.9|2
1651643840000|2022-05-04 05:57:20|9486.1|9466.1|9485.9|9465.9|9486.1|9466.1|9485.9|9465.9|2
1651643850000|2022-05-04 05:57:30|9486.1|9466.1|9486.1|9466.1|9486.4|9466.4|9485.9|9465.9|5
1651643860000|2022-05-04 05:57:40|9485.6|9465.6|9485.9|9465.9|9485.9|9465.9|9485.6|9465.6|2
1651643870000|2022-05-04 05:57:50|9485.6|9465.6|9485.4|9465.4|9485.6|9465.6|9485.4|9465.4|2
1651643910000|2022-05-04 05:58:30|9485.6|9465.6|9488.1|9468.1|9488.1|9468.1|9485.6|9465.6|4
1651643930000|2022-05-04 05:58:50|9488.4|9468.4|9486.9|9466.9|9488.4|9468.4|9486.9|9466.9|6
1651643950000|2022-05-04 05:59:10|9487.4|9467.4|9488.6|9468.6|9488.9|9468.9|9487.4|9467.4|7
1651643960000|2022-05-04 05:59:20|9488.9|9468.9|9488.9|9468.9|9488.9|9468.9|9488.9|9468.9|1
1651643970000|2022-05-04 05:59:30|9489.1|9469.1|9489.1|9469.1|9489.6|9469.6|9489.1|9469.1|6
1651643990000|2022-05-04 05:59:50|9489.4|9469.4|9489.6|9469.6|9489.6|9469.6|9489.1|9469.1|4
1651644000000|2022-05-04 06:00:00|9489.1|9469.1|9488.9|9468.9|9489.1|9469.1|9488.4|9468.4|6
1651644010000|2022-05-04 06:00:10|9488.6|9468.6|9488.9|9468.9|9488.9|9468.9|9488.6|9468.6|2
1651644020000|2022-05-04 06:00:20|9488.6|9468.6|9488.9|9468.9|9488.9|9468.9|9488.6|9468.6|2
1651644030000|2022-05-04 06:00:30|9490|9470|9490.6|9470.6|9490.9|9470.9|9490|9470|7
1651644040000|2022-05-04 06:00:40|9490.9|9470.9|9490.9|9470.9|9490.9|9470.9|9490.9|9470.9|1
1651644050000|2022-05-04 06:00:50|9490.6|9470.6|9488.4|9468.4|9490.6|9470.6|9488.4|9468.4|4
1651644060000|2022-05-04 06:01:00|9487.9|9467.9|9485.6|9465.6|9487.9|9467.9|9485.4|9465.4|5
1651644070000|2022-05-04 06:01:10|9485.9|9465.9|9484.1|9464.1|9486.1|9466.1|9484.1|9464.1|3
1651644090000|2022-05-04 06:01:30|9483.4|9463.4|9486.4|9466.4|9486.6|9466.6|9483.4|9463.4|4
1651644100000|2022-05-04 06:01:40|9485|9465|9481.4|9461.4|9485|9465|9481.4|9461.4|6
1651644110000|2022-05-04 06:01:50|9480.9|9460.9|9479.1|9459.1|9480.9|9460.9|9479.1|9459.1|3
1651644120000|2022-05-04 06:02:00|9478.6|9458.6|9478.1|9458.1|9478.6|9458.6|9477.1|9457.1|5
1651644130000|2022-05-04 06:02:10|9477.9|9457.9|9477.4|9457.4|9477.9|9457.9|9477.4|9457.4|2
1651644140000|2022-05-04 06:02:20|9477.1|9457.1|9476.9|9456.9|9477.1|9457.1|9476.9|9456.9|2
1651644150000|2022-05-04 06:02:30|9476.1|9456.1|9475.6|9455.6|9476.1|9456.1|9475.6|9455.6|3
1651644160000|2022-05-04 06:02:40|9475.9|9455.9|9477.4|9457.4|9477.6|9457.6|9475.9|9455.9|6
1651644170000|2022-05-04 06:02:50|9477.6|9457.6|9479.9|9459.9|9480.1|9460.1|9477.6|9457.6|7
1651644180000|2022-05-04 06:03:00|9479.6|9459.6|9479.4|9459.4|9479.9|9459.9|9479.4|9459.4|6
1651644190000|2022-05-04 06:03:10|9479.1|9459.1|9478.9|9458.9|9479.1|9459.1|9478.9|9458.9|2
1651644200000|2022-05-04 06:03:20|9479.1|9459.1|9480.1|9460.1|9480.1|9460.1|9479.1|9459.1|3
1651644210000|2022-05-04 06:03:30|9479.9|9459.9|9479.9|9459.9|9479.9|9459.9|9479.9|9459.9|1
1651644220000|2022-05-04 06:03:40|9480.1|9460.1|9480.6|9460.6|9480.6|9460.6|9480.1|9460.1|2
1651644230000|2022-05-04 06:03:50|9480.1|9460.1|9479.4|9459.4|9480.1|9460.1|9479.4|9459.4|4
1651644240000|2022-05-04 06:04:00|9479.1|9459.1|9479.1|9459.1|9479.1|9459.1|9478.9|9458.9|3
1651644250000|2022-05-04 06:04:10|9479.6|9459.6|9479.9|9459.9|9479.9|9459.9|9479.4|9459.4|4
1651644260000|2022-05-04 06:04:20|9479.6|9459.6|9479.4|9459.4|9479.6|9459.6|9479.4|9459.4|2
1651644280000|2022-05-04 06:04:40|9479.9|9459.9|9479.1|9459.1|9479.9|9459.9|9479.1|9459.1|4
1651644290000|2022-05-04 06:04:50|9479.6|9459.6|9479.6|9459.6|9479.6|9459.6|9479.6|9459.6|1
1651644300000|2022-05-04 06:05:00|9479.4|9459.4|9479.6|9459.6|9479.6|9459.6|9479.1|9459.1|3
1651644310000|2022-05-04 06:05:10|9479.4|9459.4|9479.9|9459.9|9479.9|9459.9|9479.4|9459.4|3
1651644330000|2022-05-04 06:05:30|9480.6|9460.6|9480.6|9460.6|9480.6|9460.6|9480.6|9460.6|1
1651644360000|2022-05-04 06:06:00|9479.9|9459.9|9479.1|9459.1|9479.9|9459.9|9479.1|9459.1|3
1651644370000|2022-05-04 06:06:10|9480.3|9460.3|9485.1|9465.1|9485.1|9465.1|9480.3|9460.3|7
1651644380000|2022-05-04 06:06:20|9486.4|9466.4|9486.6|9466.6|9486.6|9466.6|9486.4|9466.4|2
1651644390000|2022-05-04 06:06:30|9486.9|9466.9|9488.6|9468.6|9488.6|9468.6|9486.9|9466.9|2
1651644400000|2022-05-04 06:06:40|9488.9|9468.9|9488.9|9468.9|9488.9|9468.9|9488.9|9468.9|1
1651644410000|2022-05-04 06:06:50|9488.6|9468.6|9488.9|9468.9|9488.9|9468.9|9488.4|9468.4|3
1651644420000|2022-05-04 06:07:00|9489.1|9469.1|9490.1|9470.1|9490.1|9470.1|9489.1|9469.1|3
1651644430000|2022-05-04 06:07:10|9490.4|9470.4|9490.6|9470.6|9490.6|9470.6|9490.1|9470.1|4
1651644440000|2022-05-04 06:07:20|9490.9|9470.9|9490.1|9470.1|9492.4|9472.4|9490.1|9470.1|9
1651644450000|2022-05-04 06:07:30|9489.9|9469.9|9489.9|9469.9|9489.9|9469.9|9489.9|9469.9|1
1651644460000|2022-05-04 06:07:40|9487.6|9467.6|9487.9|9467.9|9487.9|9467.9|9487.6|9467.6|2
1651644490000|2022-05-04 06:08:10|9488.1|9468.1|9489.9|9469.9|9489.9|9469.9|9488.1|9468.1|3
1651644500000|2022-05-04 06:08:20|9490.1|9470.1|9491.9|9471.9|9491.9|9471.9|9490.1|9470.1|4
1651644510000|2022-05-04 06:08:30|9493.4|9473.4|9493.9|9473.9|9494.4|9474.4|9493.4|9473.4|5
1651644520000|2022-05-04 06:08:40|9493.6|9473.6|9493.4|9473.4|9493.9|9473.9|9493.1|9473.1|5
1651644530000|2022-05-04 06:08:50|9493.6|9473.6|9493.4|9473.4|9493.6|9473.6|9493.4|9473.4|2
1651644540000|2022-05-04 06:09:00|9493.6|9473.6|9493.9|9473.9|9494.1|9474.1|9493.6|9473.6|5
1651644550000|2022-05-04 06:09:10|9493.6|9473.6|9493.4|9473.4|9493.6|9473.6|9493.4|9473.4|2
1651644560000|2022-05-04 06:09:20|9493.6|9473.6|9492.9|9472.9|9495.9|9475.9|9492.4|9472.4|7
1651644580000|2022-05-04 06:09:40|9492.4|9472.4|9492.6|9472.6|9492.6|9472.6|9492.4|9472.4|2
1651644600000|2022-05-04 06:10:00|9493.1|9473.1|9492.9|9472.9|9493.1|9473.1|9492.9|9472.9|2
1651644610000|2022-05-04 06:10:10|9493.1|9473.1|9493.1|9473.1|9493.1|9473.1|9493.1|9473.1|1
1651644620000|2022-05-04 06:10:20|9493.6|9473.6|9494.6|9474.6|9494.9|9474.9|9493.4|9473.4|6
1651644630000|2022-05-04 06:10:30|9494.4|9474.4|9493.1|9473.1|9494.4|9474.4|9493.1|9473.1|4
1651644650000|2022-05-04 06:10:50|9493.4|9473.4|9493.9|9473.9|9493.9|9473.9|9493.4|9473.4|2
1651644660000|2022-05-04 06:11:00|9493.6|9473.6|9493.6|9473.6|9493.6|9473.6|9493.6|9473.6|1
1651644670000|2022-05-04 06:11:10|9493.4|9473.4|9494.6|9474.6|9494.6|9474.6|9493.4|9473.4|4
1651644680000|2022-05-04 06:11:20|9494.4|9474.4|9492.9|9472.9|9494.4|9474.4|9492.9|9472.9|7
1651644690000|2022-05-04 06:11:30|9492.4|9472.4|9489.9|9469.9|9492.4|9472.4|9489.9|9469.9|2
1651644700000|2022-05-04 06:11:40|9490.1|9470.1|9492.4|9472.4|9492.4|9472.4|9490.1|9470.1|5
1651644710000|2022-05-04 06:11:50|9492.1|9472.1|9491.9|9471.9|9492.1|9472.1|9491.9|9471.9|2
1651644720000|2022-05-04 06:12:00|9492.1|9472.1|9493.4|9473.4|9493.4|9473.4|9492.1|9472.1|3
1651644730000|2022-05-04 06:12:10|9493.1|9473.1|9494.4|9474.4|9494.4|9474.4|9492.6|9472.6|6
1651644740000|2022-05-04 06:12:20|9494.1|9474.1|9493.4|9473.4|9494.1|9474.1|9493.4|9473.4|4
1651644750000|2022-05-04 06:12:30|9493.9|9473.9|9493.9|9473.9|9493.9|9473.9|9493.9|9473.9|1
1651644760000|2022-05-04 06:12:40|9494.1|9474.1|9493.9|9473.9|9494.9|9474.9|9493.9|9473.9|4
1651644780000|2022-05-04 06:13:00|9493.6|9473.6|9493.6|9473.6|9493.6|9473.6|9493.6|9473.6|1
1651644800000|2022-05-04 06:13:20|9493.4|9473.4|9493.6|9473.6|9493.6|9473.6|9493.4|9473.4|2
1651644840000|2022-05-04 06:14:00|9493.4|9473.4|9490.9|9470.9|9493.4|9473.4|9489.9|9469.9|7
1651644860000|2022-05-04 06:14:20|9491.6|9471.6|9493.4|9473.4|9493.9|9473.9|9491.6|9471.6|5
1651644880000|2022-05-04 06:14:40|9493.6|9473.6|9493.4|9473.4|9493.6|9473.6|9493.4|9473.4|2
1651644900000|2022-05-04 06:15:00|9493.6|9473.6|9493.6|9473.6|9493.6|9473.6|9493.4|9473.4|3
1651644910000|2022-05-04 06:15:10|9493.4|9473.4|9493.4|9473.4|9493.4|9473.4|9492.1|9472.1|3
1651644940000|2022-05-04 06:15:40|9493.6|9473.6|9495.5|9475.5|9495.5|9475.5|9493.6|9473.6|5
1651644950000|2022-05-04 06:15:50|9495.4|9475.4|9495.8|9475.8|9495.8|9475.8|9495.4|9475.4|2
1651644960000|2022-05-04 06:16:00|9495.6|9475.6|9496.1|9476.1|9496.1|9476.1|9495.5|9475.5|4
1651644970000|2022-05-04 06:16:10|9496.4|9476.4|9496.4|9476.4|9496.4|9476.4|9496.4|9476.4|1
1651644980000|2022-05-04 06:16:20|9497.1|9477.1|9496.4|9476.4|9497.1|9477.1|9496.4|9476.4|4
1651644990000|2022-05-04 06:16:30|9496.6|9476.6|9496.6|9476.6|9496.6|9476.6|9496.4|9476.4|5
1651645000000|2022-05-04 06:16:40|9496.4|9476.4|9497.6|9477.6|9497.6|9477.6|9496.1|9476.1|5
1651645020000|2022-05-04 06:17:00|9497.4|9477.4|9496.1|9476.1|9497.4|9477.4|9496.1|9476.1|2
1651645030000|2022-05-04 06:17:10|9495.9|9475.9|9495.4|9475.4|9495.9|9475.9|9495.4|9475.4|2
1651645040000|2022-05-04 06:17:20|9494.9|9474.9|9493.4|9473.4|9494.9|9474.9|9493.4|9473.4|2
1651645050000|2022-05-04 06:17:30|9493.1|9473.1|9493.1|9473.1|9493.1|9473.1|9493.1|9473.1|1
1651645060000|2022-05-04 06:17:40|9493.4|9473.4|9492.6|9472.6|9493.4|9473.4|9491.9|9471.9|5
1651645070000|2022-05-04 06:17:50|9492.4|9472.4|9497.6|9477.6|9497.6|9477.6|9491.1|9471.1|9
1651645080000|2022-05-04 06:18:00|9497.4|9477.4|9497.6|9477.6|9497.6|9477.6|9497.4|9477.4|2
1651645090000|2022-05-04 06:18:10|9497.9|9477.9|9499.6|9479.6|9499.6|9479.6|9497.9|9477.9|4
1651645100000|2022-05-04 06:18:20|9499.9|9479.9|9501.6|9481.6|9501.6|9481.6|9499.9|9479.9|2
1651645110000|2022-05-04 06:18:30|9501.9|9481.9|9502.9|9482.9|9502.9|9482.9|9501.9|9481.9|2
1651645120000|2022-05-04 06:18:40|9501.6|9481.6|9502.4|9482.4|9502.4|9482.4|9501.6|9481.6|2
1651645130000|2022-05-04 06:18:50|9502.9|9482.9|9502.9|9482.9|9502.9|9482.9|9502.9|9482.9|1
1651645140000|2022-05-04 06:19:00|9503.8|9483.8|9503.4|9483.4|9503.8|9483.8|9503.1|9483.1|4
1651645150000|2022-05-04 06:19:10|9503.9|9483.9|9504.1|9484.1|9504.1|9484.1|9503.9|9483.9|2
1651645160000|2022-05-04 06:19:20|9504.4|9484.4|9506.1|9486.1|9506.1|9486.1|9504.4|9484.4|3
1651645180000|2022-05-04 06:19:40|9506.4|9486.4|9506.9|9486.9|9506.9|9486.9|9506.4|9486.4|2
1651645200000|2022-05-04 06:20:00|9507.1|9487.1|9508.4|9488.4|9508.4|9488.4|9507.1|9487.1|2
1651645210000|2022-05-04 06:20:10|9508.1|9488.1|9504.9|9484.9|9508.4|9488.4|9504.9|9484.9|10
1651645220000|2022-05-04 06:20:20|9504.6|9484.6|9504.6|9484.6|9504.6|9484.6|9504.6|9484.6|1
1651645230000|2022-05-04 06:20:30|9504.9|9484.9|9504.4|9484.4|9504.9|9484.9|9504.4|9484.4|3
1651645240000|2022-05-04 06:20:40|9503.4|9483.4|9504.1|9484.1|9504.1|9484.1|9503.4|9483.4|2
1651645250000|2022-05-04 06:20:50|9503.4|9483.4|9502.6|9482.6|9503.4|9483.4|9502.1|9482.1|3
1651645260000|2022-05-04 06:21:00|9502.1|9482.1|9501.4|9481.4|9502.1|9482.1|9501.4|9481.4|2
1651645270000|2022-05-04 06:21:10|9501.6|9481.6|9502.9|9482.9|9502.9|9482.9|9501.6|9481.6|3
1651645280000|2022-05-04 06:21:20|9503.1|9483.1|9502.1|9482.1|9503.4|9483.4|9501.9|9481.9|8
1651645290000|2022-05-04 06:21:30|9502.4|9482.4|9503.1|9483.1|9503.1|9483.1|9502.4|9482.4|5
1651645300000|2022-05-04 06:21:40|9503.4|9483.4|9507.1|9487.1|9507.1|9487.1|9503.4|9483.4|6
1651645310000|2022-05-04 06:21:50|9506.9|9486.9|9506.9|9486.9|9506.9|9486.9|9506.9|9486.9|1
1651645320000|2022-05-04 06:22:00|9506.6|9486.6|9507.1|9487.1|9507.1|9487.1|9505.6|9485.6|5
1651645330000|2022-05-04 06:22:10|9507.6|9487.6|9507.9|9487.9|9507.9|9487.9|9506.6|9486.6|6
1651645340000|2022-05-04 06:22:20|9507.6|9487.6|9508.4|9488.4|9509.5|9489.5|9507.6|9487.6|5
1651645370000|2022-05-04 06:22:50|9508.1|9488.1|9506.4|9486.4|9508.1|9488.1|9506.4|9486.4|2
1651645380000|2022-05-04 06:23:00|9506.1|9486.1|9505.6|9485.6|9506.1|9486.1|9505.6|9485.6|2
1651645390000|2022-05-04 06:23:10|9505.9|9485.9|9506.6|9486.6|9506.6|9486.6|9505.9|9485.9|3
1651645400000|2022-05-04 06:23:20|9506.4|9486.4|9508.6|9488.6|9508.6|9488.6|9506.4|9486.4|5
1651645410000|2022-05-04 06:23:30|9508.9|9488.9|9509.1|9489.1|9509.1|9489.1|9508.4|9488.4|6
1651645420000|2022-05-04 06:23:40|9508.9|9488.9|9506.1|9486.1|9508.9|9488.9|9506.1|9486.1|5
1651645430000|2022-05-04 06:23:50|9506.4|9486.4|9506.4|9486.4|9506.4|9486.4|9506.4|9486.4|1
1651645440000|2022-05-04 06:24:00|9506.1|9486.1|9504.6|9484.6|9506.1|9486.1|9503.4|9483.4|7
1651645450000|2022-05-04 06:24:10|9504.4|9484.4|9502.4|9482.4|9504.4|9484.4|9502.4|9482.4|7
1651645460000|2022-05-04 06:24:20|9501.9|9481.9|9502.9|9482.9|9502.9|9482.9|9501.4|9481.4|5
1651645470000|2022-05-04 06:24:30|9502.6|9482.6|9498.9|9478.9|9502.6|9482.6|9498.9|9478.9|8
1651645480000|2022-05-04 06:24:40|9499.1|9479.1|9499.4|9479.4|9499.9|9479.9|9499.1|9479.1|4
1651645500000|2022-05-04 06:25:00|9499.6|9479.6|9497.6|9477.6|9499.9|9479.9|9497.6|9477.6|5
1651645510000|2022-05-04 06:25:10|9497.5|9477.5|9500.1|9480.1|9500.6|9480.6|9497.5|9477.5|7
1651645520000|2022-05-04 06:25:20|9499.9|9479.9|9499.9|9479.9|9500.1|9480.1|9499.6|9479.6|5
1651645530000|2022-05-04 06:25:30|9499.6|9479.6|9499.6|9479.6|9499.6|9479.6|9499.6|9479.6|1
1651645540000|2022-05-04 06:25:40|9499.4|9479.4|9499.4|9479.4|9499.4|9479.4|9499.4|9479.4|1
1651645550000|2022-05-04 06:25:50|9499.1|9479.1|9497.9|9477.9|9499.1|9479.1|9497.9|9477.9|3
1651645560000|2022-05-04 06:26:00|9498.1|9478.1|9497.9|9477.9|9498.4|9478.4|9497.9|9477.9|4
1651645570000|2022-05-04 06:26:10|9497.6|9477.6|9497.1|9477.1|9497.9|9477.9|9497.1|9477.1|5
1651645590000|2022-05-04 06:26:30|9495.6|9475.6|9495.6|9475.6|9495.6|9475.6|9495.6|9475.6|1
1651645600000|2022-05-04 06:26:40|9496.1|9476.1|9495.1|9475.1|9496.4|9476.4|9495.1|9475.1|8
1651645630000|2022-05-04 06:27:10|9495.4|9475.4|9495.4|9475.4|9495.4|9475.4|9495.4|9475.4|1
1651645640000|2022-05-04 06:27:20|9495.6|9475.6|9488.1|9468.1|9495.6|9475.6|9488.1|9468.1|11
1651645650000|2022-05-04 06:27:30|9486.9|9466.9|9488.4|9468.4|9488.9|9468.9|9486.9|9466.9|8
1651645660000|2022-05-04 06:27:40|9488.6|9468.6|9488.6|9468.6|9488.6|9468.6|9487.9|9467.9|6
1651645670000|2022-05-04 06:27:50|9488.9|9468.9|9491.9|9471.9|9491.9|9471.9|9488.9|9468.9|4
1651645680000|2022-05-04 06:28:00|9491.6|9471.6|9491.4|9471.4|9491.6|9471.6|9490.1|9470.1|6
1651645690000|2022-05-04 06:28:10|9491.6|9471.6|9491.4|9471.4|9491.6|9471.6|9491.4|9471.4|2
1651645700000|2022-05-04 06:28:20|9491.6|9471.6|9491.4|9471.4|9491.6|9471.6|9491.4|9471.4|2
1651645720000|2022-05-04 06:28:40|9491.1|9471.1|9490.1|9470.1|9491.1|9471.1|9490.1|9470.1|2
1651645730000|2022-05-04 06:28:50|9489.9|9469.9|9487.9|9467.9|9489.9|9469.9|9487.9|9467.9|2
1651645740000|2022-05-04 06:29:00|9487.6|9467.6|9486.9|9466.9|9488.1|9468.1|9486.9|9466.9|5
1651645750000|2022-05-04 06:29:10|9487.1|9467.1|9489.1|9469.1|9489.4|9469.4|9487.1|9467.1|8
1651645770000|2022-05-04 06:29:30|9489.4|9469.4|9490.6|9470.6|9490.6|9470.6|9489.4|9469.4|5
1651645780000|2022-05-04 06:29:40|9490.4|9470.4|9490.4|9470.4|9490.4|9470.4|9490.4|9470.4|1
1651645790000|2022-05-04 06:29:50|9490.1|9470.1|9488.1|9468.1|9490.1|9470.1|9487.9|9467.9|5
1651645800000|2022-05-04 06:30:00|9488.4|9468.4|9489.6|9469.6|9489.9|9469.9|9488.4|9468.4|6
1651645810000|2022-05-04 06:30:10|9489.9|9469.9|9489.6|9469.6|9490.1|9470.1|9489.6|9469.6|4
1651645820000|2022-05-04 06:30:20|9490.1|9470.1|9491.4|9471.4|9492.4|9472.4|9489.9|9469.9|7
1651645830000|2022-05-04 06:30:30|9491.6|9471.6|9491.6|9471.6|9491.6|9471.6|9491.6|9471.6|1
1651645840000|2022-05-04 06:30:40|9491.9|9471.9|9491.9|9471.9|9491.9|9471.9|9491.9|9471.9|1
1651645850000|2022-05-04 06:30:50|9491.6|9471.6|9489.4|9469.4|9491.6|9471.6|9489.4|9469.4|4
1651645860000|2022-05-04 06:31:00|9489.6|9469.6|9489.9|9469.9|9489.9|9469.9|9489.6|9469.6|2
1651645870000|2022-05-04 06:31:10|9490.1|9470.1|9491.9|9471.9|9491.9|9471.9|9490.1|9470.1|10
1651645880000|2022-05-04 06:31:20|9492.1|9472.1|9493.4|9473.4|9493.4|9473.4|9492.1|9472.1|2
1651645890000|2022-05-04 06:31:30|9493.1|9473.1|9491.4|9471.4|9493.1|9473.1|9491.4|9471.4|24
1651645900000|2022-05-04 06:31:40|9491.6|9471.6|9491.4|9471.4|9491.6|9471.6|9491.4|9471.4|2
1651645910000|2022-05-04 06:31:50|9491.1|9471.1|9491.1|9471.1|9491.1|9471.1|9489.9|9469.9|4
1651645920000|2022-05-04 06:32:00|9491.6|9471.6|9491.6|9471.6|9491.6|9471.6|9491.6|9471.6|1
1651645930000|2022-05-04 06:32:10|9490.4|9470.4|9491.1|9471.1|9491.1|9471.1|9490.4|9470.4|2
1651645970000|2022-05-04 06:32:50|9491.9|9471.9|9493.1|9473.1|9493.1|9473.1|9491.9|9471.9|2
1651645980000|2022-05-04 06:33:00|9492.1|9472.1|9492.4|9472.4|9492.4|9472.4|9491.6|9471.6|4
1651645990000|2022-05-04 06:33:10|9491.9|9471.9|9491.6|9471.6|9491.9|9471.9|9491.6|9471.6|2
1651646000000|2022-05-04 06:33:20|9491.9|9471.9|9492.1|9472.1|9492.1|9472.1|9491.9|9471.9|2
1651646020000|2022-05-04 06:33:40|9491.9|9471.9|9491.4|9471.4|9491.9|9471.9|9491.4|9471.4|2
1651646030000|2022-05-04 06:33:50|9491.9|9471.9|9492.1|9472.1|9492.4|9472.4|9491.1|9471.1|16
1651646040000|2022-05-04 06:34:00|9491.9|9471.9|9492.6|9472.6|9493.1|9473.1|9490.9|9470.9|14
1651646050000|2022-05-04 06:34:10|9492.9|9472.9|9493.6|9473.6|9493.9|9473.9|9492.6|9472.6|10
1651646060000|2022-05-04 06:34:20|9493.9|9473.9|9495.6|9475.6|9495.6|9475.6|9493.6|9473.6|7
1651646070000|2022-05-04 06:34:30|9495.4|9475.4|9494.9|9474.9|9495.4|9475.4|9494.9|9474.9|3
1651646080000|2022-05-04 06:34:40|9494.4|9474.4|9492.6|9472.6|9494.4|9474.4|9492.6|9472.6|4
1651646100000|2022-05-04 06:35:00|9492.4|9472.4|9490.1|9470.1|9492.4|9472.4|9489.9|9469.9|7
1651646120000|2022-05-04 06:35:20|9490.4|9470.4|9492.4|9472.4|9493.9|9473.9|9490.4|9470.4|5
1651646130000|2022-05-04 06:35:30|9492.6|9472.6|9492.6|9472.6|9492.6|9472.6|9492.6|9472.6|1
1651646140000|2022-05-04 06:35:40|9492.4|9472.4|9491.9|9471.9|9492.6|9472.6|9491.9|9471.9|7
1651646150000|2022-05-04 06:35:50|9492.1|9472.1|9494.4|9474.4|9494.4|9474.4|9492.1|9472.1|7
1651646160000|2022-05-04 06:36:00|9495.1|9475.1|9493.6|9473.6|9495.1|9475.1|9493.6|9473.6|5
1651646170000|2022-05-04 06:36:10|9493.9|9473.9|9494.1|9474.1|9494.6|9474.6|9493.9|9473.9|4
1651646180000|2022-05-04 06:36:20|9494.4|9474.4|9494.6|9474.6|9494.6|9474.6|9494.4|9474.4|2
1651646190000|2022-05-04 06:36:30|9494.4|9474.4|9493.9|9473.9|9494.4|9474.4|9493.9|9473.9|2
1651646200000|2022-05-04 06:36:40|9493.6|9473.6|9492.4|9472.4|9493.6|9473.6|9492.1|9472.1|4
1651646220000|2022-05-04 06:37:00|9492.1|9472.1|9492.4|9472.4|9492.4|9472.4|9491.9|9471.9|4
1651646230000|2022-05-04 06:37:10|9492.6|9472.6|9492.6|9472.6|9492.6|9472.6|9492.6|9472.6|1
1651646260000|2022-05-04 06:37:40|9492.9|9472.9|9497.4|9477.4|9497.4|9477.4|9492.9|9472.9|7
1651646270000|2022-05-04 06:37:50|9497.6|9477.6|9498.9|9478.9|9498.9|9478.9|9497.6|9477.6|4
1651646280000|2022-05-04 06:38:00|9498.6|9478.6|9498.1|9478.1|9498.6|9478.6|9498.1|9478.1|2
1651646290000|2022-05-04 06:38:10|9498.4|9478.4|9498.9|9478.9|9498.9|9478.9|9498.4|9478.4|5
1651646300000|2022-05-04 06:38:20|9498.4|9478.4|9498.4|9478.4|9498.4|9478.4|9498.4|9478.4|1
1651646310000|2022-05-04 06:38:30|9498.6|9478.6|9498.9|9478.9|9498.9|9478.9|9498.6|9478.6|2
1651646320000|2022-05-04 06:38:40|9499.1|9479.1|9498.6|9478.6|9499.1|9479.1|9498.6|9478.6|2
1651646350000|2022-05-04 06:39:10|9498.4|9478.4|9498.4|9478.4|9498.4|9478.4|9498.4|9478.4|1
1651646360000|2022-05-04 06:39:20|9498.1|9478.1|9496.6|9476.6|9498.1|9478.1|9496.6|9476.6|4
1651646370000|2022-05-04 06:39:30|9496.3|9476.3|9494.9|9474.9|9496.3|9476.3|9494.9|9474.9|2
1651646380000|2022-05-04 06:39:40|9494.6|9474.6|9493.9|9473.9|9494.6|9474.6|9493.6|9473.6|4
1651646390000|2022-05-04 06:39:50|9493.6|9473.6|9493.9|9473.9|9493.9|9473.9|9493.6|9473.6|16
1651646400000|2022-05-04 06:40:00|9494.1|9474.1|9489.9|9469.9|9494.1|9474.1|9489.9|9469.9|10
1651646410000|2022-05-04 06:40:10|9489.6|9469.6|9489.9|9469.9|9489.9|9469.9|9489.6|9469.6|2
1651646430000|2022-05-04 06:40:30|9490.4|9470.4|9491.4|9471.4|9491.4|9471.4|9490.4|9470.4|2
1651646440000|2022-05-04 06:40:40|9491.9|9471.9|9491.9|9471.9|9491.9|9471.9|9491.9|9471.9|1
1651646450000|2022-05-04 06:40:50|9492.1|9472.1|9493|9473|9493.1|9473.1|9492.1|9472.1|3
1651646460000|2022-05-04 06:41:00|9492.9|9472.9|9495.4|9475.4|9495.4|9475.4|9492.4|9472.4|8
1651646470000|2022-05-04 06:41:10|9495.6|9475.6|9495.6|9475.6|9495.6|9475.6|9495.6|9475.6|1
1651646500000|2022-05-04 06:41:40|9495.9|9475.9|9495.9|9475.9|9495.9|9475.9|9495.9|9475.9|1
1651646510000|2022-05-04 06:41:50|9495.6|9475.6|9495.6|9475.6|9495.6|9475.6|9495.6|9475.6|1
1651646550000|2022-05-04 06:42:30|9495.4|9475.4|9494.9|9474.9|9495.4|9475.4|9494.4|9474.4|3
1651646560000|2022-05-04 06:42:40|9494.6|9474.6|9495.1|9475.1|9495.1|9475.1|9494.6|9474.6|3
1651646570000|2022-05-04 06:42:50|9495.6|9475.6|9495.9|9475.9|9495.9|9475.9|9495.6|9475.6|2
1651646580000|2022-05-04 06:43:00|9495.6|9475.6|9495.6|9475.6|9495.6|9475.6|9495.6|9475.6|1
1651646600000|2022-05-04 06:43:20|9495.9|9475.9|9497.1|9477.1|9497.1|9477.1|9495.9|9475.9|3
1651646620000|2022-05-04 06:43:40|9497.4|9477.4|9497.6|9477.6|9497.6|9477.6|9497.1|9477.1|4
1651646630000|2022-05-04 06:43:50|9498.6|9478.6|9499.1|9479.1|9499.1|9479.1|9498.6|9478.6|3
1651646640000|2022-05-04 06:44:00|9499.6|9479.6|9499.4|9479.4|9499.6|9479.6|9499.1|9479.1|4
1651646660000|2022-05-04 06:44:20|9499.1|9479.1|9498.9|9478.9|9499.1|9479.1|9498.9|9478.9|2
1651646670000|2022-05-04 06:44:30|9496.1|9476.1|9496.1|9476.1|9496.1|9476.1|9496.1|9476.1|1
1651646680000|2022-05-04 06:44:40|9495.9|9475.9|9494.1|9474.1|9495.9|9475.9|9494.1|9474.1|3
1651646700000|2022-05-04 06:45:00|9494.4|9474.4|9494.6|9474.6|9494.6|9474.6|9494.4|9474.4|4
1651646710000|2022-05-04 06:45:10|9494.4|9474.4|9493.4|9473.4|9494.4|9474.4|9493.4|9473.4|4
1651646720000|2022-05-04 06:45:20|9492.9|9472.9|9492.4|9472.4|9492.9|9472.9|9492.4|9472.4|2
1651646730000|2022-05-04 06:45:30|9492.1|9472.1|9491.6|9471.6|9492.1|9472.1|9491.6|9471.6|3
1651646740000|2022-05-04 06:45:40|9490.9|9470.9|9487.6|9467.6|9490.9|9470.9|9487.6|9467.6|6
1651646750000|2022-05-04 06:45:50|9488.9|9468.9|9491.1|9471.1|9491.1|9471.1|9488.9|9468.9|4
1651646760000|2022-05-04 06:46:00|9490.9|9470.9|9491.1|9471.1|9491.1|9471.1|9489.9|9469.9|7
1651646770000|2022-05-04 06:46:10|9490.9|9470.9|9490.4|9470.4|9490.9|9470.9|9490.4|9470.4|2
1651646780000|2022-05-04 06:46:20|9492.1|9472.1|9492.1|9472.1|9492.1|9472.1|9492.1|9472.1|1
1651646790000|2022-05-04 06:46:30|9491.6|9471.6|9490.6|9470.6|9491.6|9471.6|9490.6|9470.6|3
1651646800000|2022-05-04 06:46:40|9490.9|9470.9|9491.6|9471.6|9491.6|9471.6|9490.9|9470.9|2
1651646810000|2022-05-04 06:46:50|9491.9|9471.9|9491.9|9471.9|9491.9|9471.9|9491.9|9471.9|1
1651646820000|2022-05-04 06:47:00|9491.6|9471.6|9491.6|9471.6|9491.6|9471.6|9491.6|9471.6|1
1651646830000|2022-05-04 06:47:10|9491.4|9471.4|9491.9|9471.9|9492.1|9472.1|9491.4|9471.4|4
1651646840000|2022-05-04 06:47:20|9492.1|9472.1|9491.9|9471.9|9492.1|9472.1|9491.6|9471.6|3
1651646870000|2022-05-04 06:47:50|9491.6|9471.6|9491.6|9471.6|9491.6|9471.6|9491.6|9471.6|1
1651646900000|2022-05-04 06:48:20|9490.9|9470.9|9489.4|9469.4|9490.9|9470.9|9488.6|9468.6|6
1651646910000|2022-05-04 06:48:30|9489.1|9469.1|9489.1|9469.1|9489.1|9469.1|9489.1|9469.1|1
1651646930000|2022-05-04 06:48:50|9488.9|9468.9|9488.1|9468.1|9488.9|9468.9|9487.6|9467.6|4
1651646950000|2022-05-04 06:49:10|9487.9|9467.9|9486.4|9466.4|9487.9|9467.9|9486.4|9466.4|2
1651646960000|2022-05-04 06:49:20|9486.9|9466.9|9488.6|9468.6|9488.6|9468.6|9486.9|9466.9|3
1651646970000|2022-05-04 06:49:30|9488.4|9468.4|9489.4|9469.4|9489.4|9469.4|9488.4|9468.4|10
1651646980000|2022-05-04 06:49:40|9489.6|9469.6|9491.6|9471.6|9491.6|9471.6|9489.6|9469.6|2
1651647000000|2022-05-04 06:50:00|9492.1|9472.1|9495.4|9475.4|9495.4|9475.4|9492.1|9472.1|7
1651647030000|2022-05-04 06:50:30|9495.6|9475.6|9495.6|9475.6|9495.9|9475.9|9495.6|9475.6|3
1651647040000|2022-05-04 06:50:40|9492.6|9472.6|9493.9|9473.9|9494.4|9474.4|9492.6|9472.6|7
1651647050000|2022-05-04 06:50:50|9494.1|9474.1|9495.1|9475.1|9495.1|9475.1|9494.1|9474.1|3
1651647060000|2022-05-04 06:51:00|9494.6|9474.6|9493.6|9473.6|9494.6|9474.6|9493.6|9473.6|3
1651647080000|2022-05-04 06:51:20|9493.9|9473.9|9497.9|9477.9|9497.9|9477.9|9493.9|9473.9|4
1651647090000|2022-05-04 06:51:30|9498.1|9478.1|9501.9|9481.9|9501.9|9481.9|9498.1|9478.1|7
1651647100000|2022-05-04 06:51:40|9501.6|9481.6|9503.9|9483.9|9503.9|9483.9|9501.6|9481.6|7
1651647110000|2022-05-04 06:51:50|9503.4|9483.4|9500.6|9480.6|9503.4|9483.4|9500.6|9480.6|4
1651647120000|2022-05-04 06:52:00|9500.9|9480.9|9502.6|9482.6|9502.6|9482.6|9500.9|9480.9|2
1651647130000|2022-05-04 06:52:10|9502.4|9482.4|9502.6|9482.6|9502.6|9482.6|9502.4|9482.4|4
1651647150000|2022-05-04 06:52:30|9502.4|9482.4|9505.9|9485.9|9505.9|9485.9|9502.4|9482.4|6
1651647170000|2022-05-04 06:52:50|9506.4|9486.4|9505.6|9485.6|9507.4|9487.4|9505.4|9485.4|5
1651647180000|2022-05-04 06:53:00|9505.9|9485.9|9507.4|9487.4|9507.4|9487.4|9505.9|9485.9|5
1651647190000|2022-05-04 06:53:10|9506.6|9486.6|9505.9|9485.9|9506.6|9486.6|9505.9|9485.9|2
1651647200000|2022-05-04 06:53:20|9506.1|9486.1|9506.4|9486.4|9506.4|9486.4|9506.1|9486.1|2
1651647210000|2022-05-04 06:53:30|9506.1|9486.1|9505.1|9485.1|9506.1|9486.1|9505.1|9485.1|2
1651647220000|2022-05-04 06:53:40|9504.4|9484.4|9503.9|9483.9|9504.4|9484.4|9503.9|9483.9|5
1651647230000|2022-05-04 06:53:50|9504.4|9484.4|9504.4|9484.4|9504.4|9484.4|9504.4|9484.4|1
1651647240000|2022-05-04 06:54:00|9504.9|9484.9|9505.1|9485.1|9505.1|9485.1|9504.6|9484.6|4
1651647250000|2022-05-04 06:54:10|9504.9|9484.9|9504.4|9484.4|9504.9|9484.9|9504.4|9484.4|2
1651647260000|2022-05-04 06:54:20|9504.1|9484.1|9501.9|9481.9|9504.1|9484.1|9501.9|9481.9|2
1651647270000|2022-05-04 06:54:30|9501.4|9481.4|9501.4|9481.4|9501.4|9481.4|9501.4|9481.4|1
1651647280000|2022-05-04 06:54:40|9500.4|9480.4|9500.1|9480.1|9500.4|9480.4|9500.1|9480.1|2
1651647290000|2022-05-04 06:54:50|9499.9|9479.9|9498.6|9478.6|9499.9|9479.9|9498.6|9478.6|5
1651647300000|2022-05-04 06:55:00|9498.9|9478.9|9497.1|9477.1|9498.9|9478.9|9496.4|9476.4|9
1651647310000|2022-05-04 06:55:10|9496.6|9476.6|9490.9|9480.9|9496.6|9481.9|9490.6|9475.6|9
1651647320000|2022-05-04 06:55:20|9489.9|9479.9|9487.6|9477.6|9489.9|9479.9|9487.6|9477.6|5
1651647330000|2022-05-04 06:55:30|9486.9|9476.9|9492|9482|9492|9482|9486.9|9476.9|10
1651647340000|2022-05-04 06:55:40|9492.6|9482.6|9492.1|9482.1|9492.9|9482.9|9492.1|9482.1|4
1651647350000|2022-05-04 06:55:50|9491.6|9481.6|9490.1|9480.1|9491.6|9481.6|9490.1|9480.1|4
1651647360000|2022-05-04 06:56:00|9488.9|9478.9|9490.1|9480.1|9490.1|9480.1|9488.9|9478.9|4
1651647370000|2022-05-04 06:56:10|9489.9|9479.9|9490.1|9480.1|9490.1|9480.1|9489.9|9479.9|2
1651647390000|2022-05-04 06:56:30|9490.6|9480.6|9494.1|9484.1|9494.1|9484.1|9490.6|9480.6|8
1651647400000|2022-05-04 06:56:40|9494.4|9484.4|9498.6|9488.6|9498.6|9488.6|9494.4|9484.4|10
1651647410000|2022-05-04 06:56:50|9498.9|9488.9|9500.5|9490.5|9500.5|9490.5|9498.9|9488.9|7
1651647420000|2022-05-04 06:57:00|9500.9|9490.9|9501.9|9491.9|9502.1|9492.1|9500.9|9490.9|4
1651647430000|2022-05-04 06:57:10|9500.9|9490.9|9500.1|9490.1|9500.9|9490.9|9500.1|9490.1|2
1651647440000|2022-05-04 06:57:20|9500.4|9490.4|9500.6|9490.6|9500.6|9490.6|9500.4|9490.4|2
1651647450000|2022-05-04 06:57:30|9500.1|9490.1|9499.6|9489.6|9500.1|9490.1|9499.6|9489.6|2
1651647460000|2022-05-04 06:57:40|9499.9|9489.9|9502.1|9492.1|9502.1|9492.1|9499.9|9489.9|6
1651647470000|2022-05-04 06:57:50|9502.4|9492.4|9503.1|9493.1|9503.1|9493.1|9502.4|9492.4|3
1651647480000|2022-05-04 06:58:00|9503.4|9493.4|9501.9|9491.9|9503.4|9493.4|9501.9|9491.9|4
1651647490000|2022-05-04 06:58:10|9501.6|9491.6|9502.1|9492.1|9502.1|9492.1|9500.6|9490.6|6
1651647500000|2022-05-04 06:58:20|9502.6|9492.6|9505.4|9495.4|9505.4|9495.4|9502.6|9492.6|4
1651647510000|2022-05-04 06:58:30|9505.1|9495.1|9504.9|9494.9|9505.4|9495.4|9504.9|9494.9|6
1651647530000|2022-05-04 06:58:50|9504.6|9494.6|9504.9|9494.9|9504.9|9494.9|9504.4|9494.4|4
1651647540000|2022-05-04 06:59:00|9504.6|9494.6|9501.1|9491.1|9504.6|9494.6|9501.1|9491.1|5
1651647550000|2022-05-04 06:59:10|9501.6|9491.6|9501.9|9491.9|9501.9|9491.9|9501.6|9491.6|2
1651647560000|2022-05-04 06:59:20|9502.1|9492.1|9502.1|9492.1|9502.9|9492.9|9501.9|9491.9|6
1651647570000|2022-05-04 06:59:30|9502.4|9492.4|9501.6|9491.6|9502.4|9492.4|9501.6|9491.6|8
1651647580000|2022-05-04 06:59:40|9501.4|9491.4|9501.4|9491.4|9501.4|9491.4|9501.1|9491.1|3
1651647590000|2022-05-04 06:59:50|9501.6|9491.6|9501.4|9491.4|9502.9|9492.9|9501.4|9491.4|6
1651647600000|2022-05-04 07:00:00|9501.6|9491.6|9495.9|9485.9|9501.9|9491.9|9495.9|9485.9|10
1651647610000|2022-05-04 07:00:10|9495.6|9485.6|9493.1|9483.1|9503.3|9493.3|9493.1|9483.1|14
1651647620000|2022-05-04 07:00:20|9493|9483|9492.3|9482.3|9493|9483|9492.1|9482.1|9
1651647630000|2022-05-04 07:00:30|9492|9482|9491.1|9481.1|9492|9482|9491.1|9481.1|6
1651647640000|2022-05-04 07:00:40|9490.9|9480.9|9487.9|9477.9|9490.9|9480.9|9487.4|9477.4|8
1651647650000|2022-05-04 07:00:50|9487.5|9477.5|9487.5|9477.5|9488.1|9478.1|9486.8|9476.8|10
1651647660000|2022-05-04 07:01:00|9486.4|9476.4|9486.5|9476.5|9486.8|9476.8|9486.3|9476.3|5
1651647670000|2022-05-04 07:01:10|9486.4|9476.4|9486.4|9476.4|9486.4|9476.4|9486.4|9476.4|1
1651647680000|2022-05-04 07:01:20|9486.5|9476.5|9488|9478|9489.5|9479.5|9486.5|9476.5|7
1651647690000|2022-05-04 07:01:30|9487.9|9477.9|9487.5|9477.5|9487.9|9477.9|9487.5|9477.5|4
1651647700000|2022-05-04 07:01:40|9487.3|9477.3|9487.4|9477.4|9487.4|9477.4|9486.3|9476.3|5
1651647710000|2022-05-04 07:01:50|9487.1|9477.1|9492.8|9482.8|9492.8|9482.8|9486.9|9476.9|7
1651647720000|2022-05-04 07:02:00|9492.5|9482.5|9492.1|9482.1|9492.6|9482.6|9492.1|9482.1|3
1651647730000|2022-05-04 07:02:10|9492.4|9482.4|9492.4|9482.4|9492.4|9482.4|9492.1|9482.1|3
1651647740000|2022-05-04 07:02:20|9492.6|9482.6|9498.1|9488.1|9498.1|9488.1|9492.6|9482.6|9
1651647750000|2022-05-04 07:02:30|9497.6|9487.6|9496.9|9486.9|9497.9|9487.9|9494.4|9484.4|6
1651647760000|2022-05-04 07:02:40|9496.5|9486.5|9497.5|9487.5|9497.5|9487.5|9496.5|9486.5|4
1651647780000|2022-05-04 07:03:00|9497.8|9487.8|9498.8|9488.8|9498.8|9488.8|9497.8|9487.8|5
1651647790000|2022-05-04 07:03:10|9498.6|9488.6|9496.4|9486.4|9498.6|9488.6|9496.1|9486.1|3
1651647800000|2022-05-04 07:03:20|9496.1|9486.1|9499.4|9489.4|9499.4|9489.4|9496.1|9486.1|7
1651647810000|2022-05-04 07:03:30|9500.1|9490.1|9499.9|9489.9|9500.1|9490.1|9499.9|9489.9|2
1651647820000|2022-05-04 07:03:40|9499.6|9489.6|9497.1|9487.1|9500.4|9490.4|9497.1|9487.1|4
1651647830000|2022-05-04 07:03:50|9496.9|9486.9|9496.9|9486.9|9496.9|9486.9|9496.9|9486.9|1
1651647840000|2022-05-04 07:04:00|9497.1|9487.1|9497.1|9487.1|9497.1|9487.1|9497.1|9487.1|1
1651647850000|2022-05-04 07:04:10|9496.9|9486.9|9497.6|9487.6|9497.6|9487.6|9496.9|9486.9|4
1651647860000|2022-05-04 07:04:20|9497.4|9487.4|9497.4|9487.4|9497.4|9487.4|9497.4|9487.4|1
1651647870000|2022-05-04 07:04:30|9497.1|9487.1|9496.6|9486.6|9497.1|9487.1|9493.1|9483.1|8
1651647880000|2022-05-04 07:04:40|9496.4|9486.4|9496.1|9486.1|9496.9|9486.9|9495.9|9485.9|8
1651647890000|2022-05-04 07:04:50|9496.4|9486.4|9496.1|9486.1|9496.4|9486.4|9496.1|9486.1|4
1651647900000|2022-05-04 07:05:00|9495.9|9485.9|9493.9|9483.9|9495.9|9485.9|9492.9|9482.9|6
1651647920000|2022-05-04 07:05:20|9494.4|9484.4|9495.9|9485.9|9496.1|9486.1|9494.4|9484.4|7
1651647930000|2022-05-04 07:05:30|9497.6|9487.6|9503|9493|9503|9493|9497.6|9487.6|8
1651647940000|2022-05-04 07:05:40|9502.8|9492.8|9500.8|9490.8|9503|9493|9500.4|9490.4|9
1651647950000|2022-05-04 07:05:50|9500.9|9490.9|9502.4|9492.4|9502.4|9492.4|9500.9|9490.9|4
1651647960000|2022-05-04 07:06:00|9502.6|9492.6|9502.9|9492.9|9502.9|9492.9|9502.6|9492.6|2
1651647970000|2022-05-04 07:06:10|9503.1|9493.1|9503.1|9493.1|9503.1|9493.1|9503.1|9493.1|1
1651647980000|2022-05-04 07:06:20|9503.4|9493.4|9514.5|9504.5|9514.5|9504.5|9503.4|9493.4|9
1651647990000|2022-05-04 07:06:30|9514|9504|9514.8|9504.8|9514.8|9504.8|9514|9504|3
1651648000000|2022-05-04 07:06:40|9514.5|9504.5|9513.3|9503.3|9514.5|9504.5|9513.3|9503.3|7
1651648010000|2022-05-04 07:06:50|9513|9503|9512.8|9502.8|9513|9503|9512.8|9502.8|2
1651648020000|2022-05-04 07:07:00|9510|9500|9508.3|9498.3|9510|9500|9508.3|9498.3|6
1651648030000|2022-05-04 07:07:10|9508.4|9498.4|9510.1|9500.1|9510.1|9500.1|9508.4|9498.4|3
1651648040000|2022-05-04 07:07:20|9511.1|9501.1|9512.1|9502.1|9513.8|9503.8|9510.6|9500.6|14
1651648050000|2022-05-04 07:07:30|9514|9504|9517|9507|9517.8|9507.8|9514|9504|8
1651648060000|2022-05-04 07:07:40|9517.8|9507.8|9517.1|9507.1|9517.8|9507.8|9516.8|9506.8|3
1651648070000|2022-05-04 07:07:50|9517.4|9507.4|9517.3|9507.3|9521.3|9511.3|9517.3|9507.3|8
1651648080000|2022-05-04 07:08:00|9517.1|9507.1|9514.9|9504.9|9517.1|9507.1|9514.6|9504.6|13
1651648100000|2022-05-04 07:08:20|9514.4|9504.4|9513|9503|9514.4|9504.4|9512.9|9502.9|8
1651648110000|2022-05-04 07:08:30|9513.3|9503.3|9510.1|9500.1|9513.3|9503.3|9510.1|9500.1|8
1651648120000|2022-05-04 07:08:40|9510.3|9500.3|9513.5|9503.5|9513.5|9503.5|9510.3|9500.3|3
1651648130000|2022-05-04 07:08:50|9513.3|9503.3|9513|9503|9513.3|9503.3|9513|9503|2
1651648140000|2022-05-04 07:09:00|9512.8|9502.8|9510.8|9500.8|9513.3|9503.3|9510.8|9500.8|6
1651648150000|2022-05-04 07:09:10|9510.6|9500.6|9508.8|9498.8|9510.6|9500.6|9508.5|9498.5|6
1651648160000|2022-05-04 07:09:20|9508.6|9498.6|9507.9|9497.9|9508.6|9498.6|9507.9|9497.9|2
1651648170000|2022-05-04 07:09:30|9508.1|9498.1|9508.1|9498.1|9508.1|9498.1|9508.1|9498.1|1
1651648180000|2022-05-04 07:09:40|9511.1|9501.1|9511.1|9501.1|9511.9|9501.9|9511.1|9501.1|6
1651648190000|2022-05-04 07:09:50|9510.6|9500.6|9508.4|9498.4|9510.6|9500.6|9508.4|9498.4|6
1651648200000|2022-05-04 07:10:00|9507.9|9497.9|9510.4|9500.4|9510.4|9500.4|9507.1|9497.1|10
1651648210000|2022-05-04 07:10:10|9509.4|9499.4|9509.9|9499.9|9509.9|9499.9|9509.4|9499.4|2
1651648230000|2022-05-04 07:10:30|9509.6|9499.6|9509.6|9499.6|9509.6|9499.6|9509.6|9499.6|1
1651648240000|2022-05-04 07:10:40|9509.9|9499.9|9509.9|9499.9|9509.9|9499.9|9509.9|9499.9|1
1651648250000|2022-05-04 07:10:50|9510.4|9500.4|9508.1|9498.1|9510.4|9500.4|9508.1|9498.1|3
1651648260000|2022-05-04 07:11:00|9508.6|9498.6|9504.6|9494.6|9508.6|9498.6|9504.6|9494.6|9
1651648270000|2022-05-04 07:11:10|9503.9|9493.9|9508.6|9498.6|9508.6|9498.6|9501.9|9491.9|9
1651648280000|2022-05-04 07:11:20|9509.1|9499.1|9509.1|9499.1|9509.1|9499.1|9509.1|9499.1|1
1651648290000|2022-05-04 07:11:30|9508.9|9498.9|9506.6|9496.6|9508.9|9498.9|9506.6|9496.6|6
1651648300000|2022-05-04 07:11:40|9506.4|9496.4|9504.9|9494.9|9506.4|9496.4|9504.6|9494.6|7
1651648310000|2022-05-04 07:11:50|9505.1|9495.1|9507.6|9497.6|9507.9|9497.9|9505.1|9495.1|5
1651648320000|2022-05-04 07:12:00|9507.4|9497.4|9507.6|9497.6|9507.6|9497.6|9506.9|9496.9|6
1651648330000|2022-05-04 07:12:10|9507.1|9497.1|9506.9|9496.9|9507.4|9497.4|9506.4|9496.4|10
1651648340000|2022-05-04 07:12:20|9507.6|9497.6|9507.1|9497.1|9507.6|9497.6|9507.1|9497.1|3
1651648350000|2022-05-04 07:12:30|9506.9|9496.9|9506.9|9496.9|9506.9|9496.9|9506.9|9496.9|1
1651648360000|2022-05-04 07:12:40|9507.1|9497.1|9507.1|9497.1|9507.1|9497.1|9507.1|9497.1|1
1651648370000|2022-05-04 07:12:50|9506.9|9496.9|9506.9|9496.9|9506.9|9496.9|9506.9|9496.9|1
1651648380000|2022-05-04 07:13:00|9506.6|9496.6|9506.6|9496.6|9506.9|9496.9|9506.6|9496.6|9
1651648390000|2022-05-04 07:13:10|9506.4|9496.4|9506.4|9496.4|9506.4|9496.4|9506.4|9496.4|1
1651648400000|2022-05-04 07:13:20|9506.6|9496.6|9504.6|9494.6|9507.6|9497.6|9504.4|9494.4|7
1651648410000|2022-05-04 07:13:30|9503.1|9493.1|9502.6|9492.6|9503.1|9493.1|9502.6|9492.6|2
1651648420000|2022-05-04 07:13:40|9502.4|9492.4|9502.4|9492.4|9502.6|9492.6|9502.4|9492.4|13
1651648430000|2022-05-04 07:13:50|9502.1|9492.1|9498.6|9488.6|9502.1|9492.1|9498.6|9488.6|12
1651648440000|2022-05-04 07:14:00|9498.4|9488.4|9492.9|9482.9|9498.4|9488.4|9492.9|9482.9|13
1651648450000|2022-05-04 07:14:10|9492.6|9482.6|9492.1|9482.1|9492.6|9482.6|9492.1|9482.1|5
1651648460000|2022-05-04 07:14:20|9491.6|9481.6|9489.6|9479.6|9491.6|9481.6|9488.4|9478.4|8
1651648470000|2022-05-04 07:14:30|9489.9|9479.9|9493.8|9483.8|9494.9|9484.9|9489.9|9479.9|6
1651648480000|2022-05-04 07:14:40|9494.4|9484.4|9491.4|9481.4|9494.4|9484.4|9491.1|9481.1|4
1651648490000|2022-05-04 07:14:50|9491.6|9481.6|9493.1|9483.1|9493.1|9483.1|9491.6|9481.6|3
1651648500000|2022-05-04 07:15:00|9492.9|9482.9|9492.4|9482.4|9492.9|9482.9|9492.4|9482.4|2
1651648510000|2022-05-04 07:15:10|9492.1|9482.1|9492.1|9482.1|9492.1|9482.1|9491.9|9481.9|7
1651648520000|2022-05-04 07:15:20|9491.9|9481.9|9487.4|9477.4|9492.1|9482.1|9487.4|9477.4|13
1651648530000|2022-05-04 07:15:30|9487.1|9477.1|9484.4|9474.4|9487.1|9477.1|9484.4|9474.4|8
1651648540000|2022-05-04 07:15:40|9484.1|9474.1|9482.1|9472.1|9484.4|9474.4|9481.4|9471.4|11
1651648550000|2022-05-04 07:15:50|9481.9|9471.9|9483.1|9473.1|9483.1|9473.1|9480.6|9470.6|6
1651648560000|2022-05-04 07:16:00|9482.6|9472.6|9481.9|9471.9|9482.6|9472.6|9481.6|9471.6|6
1651648570000|2022-05-04 07:16:10|9481.6|9471.6|9482.6|9472.6|9483.4|9473.4|9481.6|9471.6|4
1651648580000|2022-05-04 07:16:20|9482.9|9472.9|9482.4|9472.4|9482.9|9472.9|9482.4|9472.4|3
1651648590000|2022-05-04 07:16:30|9483.6|9473.6|9482.9|9472.9|9483.6|9473.6|9482.1|9472.1|6
1651648610000|2022-05-04 07:16:50|9482.6|9472.6|9482.4|9472.4|9482.6|9472.6|9482.4|9472.4|2
1651648620000|2022-05-04 07:17:00|9481.9|9471.9|9481.6|9471.6|9481.9|9471.9|9481.4|9471.4|4
1651648630000|2022-05-04 07:17:10|9481.4|9471.4|9479.9|9469.9|9481.4|9471.4|9479.9|9469.9|5
1651648640000|2022-05-04 07:17:20|9479.6|9469.6|9477.9|9467.9|9479.9|9469.9|9477.6|9467.6|5
1651648650000|2022-05-04 07:17:30|9477.6|9467.6|9477.9|9467.9|9477.9|9467.9|9477.6|9467.6|2
1651648660000|2022-05-04 07:17:40|9477.4|9467.4|9477.4|9467.4|9477.4|9467.4|9477.1|9467.1|3
1651648670000|2022-05-04 07:17:50|9477.6|9467.6|9481.4|9471.4|9481.4|9471.4|9477.6|9467.6|6
1651648680000|2022-05-04 07:18:00|9481.6|9471.6|9482.1|9472.1|9482.6|9472.6|9480.9|9470.9|6
1651648690000|2022-05-04 07:18:10|9482.4|9472.4|9479.9|9469.9|9482.4|9472.4|9479.9|9469.9|5
1651648700000|2022-05-04 07:18:20|9479.6|9469.6|9479.6|9469.6|9479.6|9469.6|9479.6|9469.6|1
1651648710000|2022-05-04 07:18:30|9480.1|9470.1|9483.4|9473.4|9484.1|9474.1|9480.1|9470.1|5
1651648720000|2022-05-04 07:18:40|9483.6|9473.6|9483.4|9473.4|9484.9|9474.9|9483.4|9473.4|8
1651648730000|2022-05-04 07:18:50|9482.6|9472.6|9481.9|9471.9|9483.9|9473.9|9481.6|9471.6|5
1651648740000|2022-05-04 07:19:00|9481.6|9471.6|9479.4|9469.4|9481.6|9471.6|9479.4|9469.4|3
1651648750000|2022-05-04 07:19:10|9479.1|9469.1|9481.6|9471.6|9481.6|9471.6|9477.9|9467.9|10
1651648760000|2022-05-04 07:19:20|9481.4|9471.4|9481.6|9471.6|9481.9|9471.9|9480.4|9470.4|8
1651648770000|2022-05-04 07:19:30|9481.9|9471.9|9484.1|9474.1|9484.1|9474.1|9481.1|9471.1|10
1651648780000|2022-05-04 07:19:40|9484.4|9474.4|9485.9|9475.9|9486.4|9476.4|9484.4|9474.4|5
1651648790000|2022-05-04 07:19:50|9485.6|9475.6|9485.9|9475.9|9485.9|9475.9|9485.4|9475.4|4
1651648800000|2022-05-04 07:20:00|9485.6|9475.6|9486.6|9476.6|9486.6|9476.6|9485.6|9475.6|4
1651648810000|2022-05-04 07:20:10|9486.9|9476.9|9488.6|9478.6|9488.6|9478.6|9486.9|9476.9|4
1651648820000|2022-05-04 07:20:20|9488.1|9478.1|9491.1|9481.1|9491.4|9481.4|9488.1|9478.1|8
1651648830000|2022-05-04 07:20:30|9490.9|9480.9|9491.9|9481.9|9491.9|9481.9|9490.9|9480.9|6
1651648840000|2022-05-04 07:20:40|9491.6|9481.6|9490.6|9480.6|9491.6|9481.6|9490.4|9480.4|6
1651648850000|2022-05-04 07:20:50|9490.4|9480.4|9490.4|9480.4|9490.4|9480.4|9490.4|9480.4|1
1651648860000|2022-05-04 07:21:00|9489.1|9479.1|9490.9|9480.9|9491.9|9481.9|9489.1|9479.1|8
1651648870000|2022-05-04 07:21:10|9491.1|9481.1|9491.1|9481.1|9491.4|9481.4|9491.1|9481.1|3
1651648880000|2022-05-04 07:21:20|9490.9|9480.9|9490.4|9480.4|9490.9|9480.9|9490.4|9480.4|3
1651648890000|2022-05-04 07:21:30|9490.1|9480.1|9490.4|9480.4|9491.6|9481.6|9490.1|9480.1|6
1651648900000|2022-05-04 07:21:40|9490.6|9480.6|9491.4|9481.4|9491.4|9481.4|9490.6|9480.6|4
1651648910000|2022-05-04 07:21:50|9491.6|9481.6|9491.6|9481.6|9491.6|9481.6|9491.6|9481.6|1
1651648920000|2022-05-04 07:22:00|9491.9|9481.9|9491.6|9481.6|9491.9|9481.9|9491.6|9481.6|2
1651648930000|2022-05-04 07:22:10|9491.9|9481.9|9494.9|9484.9|9496.6|9486.6|9491.9|9481.9|9
1651648940000|2022-05-04 07:22:20|9493.6|9483.6|9491.6|9481.6|9493.6|9483.6|9491.6|9481.6|5
1651648950000|2022-05-04 07:22:30|9491.4|9481.4|9491.4|9481.4|9491.4|9481.4|9490.6|9480.6|5
1651648960000|2022-05-04 07:22:40|9491.6|9481.6|9491.4|9481.4|9492.6|9482.6|9491.4|9481.4|6
1651648970000|2022-05-04 07:22:50|9491.6|9481.6|9491.6|9481.6|9491.6|9481.6|9491.6|9481.6|1
1651648980000|2022-05-04 07:23:00|9491.4|9481.4|9489.1|9479.1|9491.4|9481.4|9488.6|9478.6|8
1651648990000|2022-05-04 07:23:10|9488.4|9478.4|9489.1|9479.1|9489.4|9479.4|9486.4|9476.4|9
1651649000000|2022-05-04 07:23:20|9489.4|9479.4|9493.6|9483.6|9493.6|9483.6|9489.4|9479.4|7
1651649010000|2022-05-04 07:23:30|9493.1|9483.1|9495.4|9485.4|9495.4|9485.4|9493.1|9483.1|6
1651649020000|2022-05-04 07:23:40|9495.6|9485.6|9498.6|9488.6|9498.6|9488.6|9495.6|9485.6|9
1651649030000|2022-05-04 07:23:50|9498.9|9488.9|9498.9|9488.9|9498.9|9488.9|9498.9|9488.9|1
1651649040000|2022-05-04 07:24:00|9499.6|9489.6|9501.9|9491.9|9504.9|9494.9|9499.6|9489.6|16
1651649050000|2022-05-04 07:24:10|9501.6|9491.6|9501.9|9491.9|9501.9|9491.9|9499.8|9489.8|10
1651649060000|2022-05-04 07:24:20|9501.6|9491.6|9503.4|9493.4|9504.6|9494.6|9501.6|9491.6|7
1651649070000|2022-05-04 07:24:30|9503.6|9493.6|9504.1|9494.1|9506.6|9496.6|9503.6|9493.6|9
1651649080000|2022-05-04 07:24:40|9503.9|9493.9|9503.4|9493.4|9505.1|9495.1|9503.4|9493.4|14
1651649090000|2022-05-04 07:24:50|9503.6|9493.6|9502.9|9492.9|9505.9|9495.9|9502.9|9492.9|9
1651649100000|2022-05-04 07:25:00|9502.4|9492.4|9501.1|9491.1|9502.4|9492.4|9500.1|9490.1|6
1651649110000|2022-05-04 07:25:10|9500.9|9490.9|9498.1|9488.1|9500.9|9490.9|9498.1|9488.1|12
1651649120000|2022-05-04 07:25:20|9498.6|9488.6|9502.4|9492.4|9502.6|9492.6|9498.6|9488.6|5
1651649130000|2022-05-04 07:25:30|9500.6|9490.6|9497.8|9487.8|9501.1|9491.1|9497.8|9487.8|12
1651649140000|2022-05-04 07:25:40|9497.6|9487.6|9499.4|9489.4|9499.4|9489.4|9497|9487|12
1651649150000|2022-05-04 07:25:50|9499.3|9489.3|9496.9|9486.9|9499.3|9489.3|9496.9|9486.9|5
1651649160000|2022-05-04 07:26:00|9497.1|9487.1|9494.4|9484.4|9498.1|9488.1|9494.3|9484.3|12
1651649170000|2022-05-04 07:26:10|9493.4|9483.4|9499|9489|9499|9489|9493.4|9483.4|8
1651649180000|2022-05-04 07:26:20|9498.9|9488.9|9497.8|9487.8|9499.1|9489.1|9497.8|9487.8|12
1651649190000|2022-05-04 07:26:30|9497.9|9487.9|9498.4|9488.4|9498.6|9488.6|9497.9|9487.9|3
1651649200000|2022-05-04 07:26:40|9498.9|9488.9|9498.9|9488.9|9499.4|9489.4|9496.9|9486.9|14
1651649210000|2022-05-04 07:26:50|9498.1|9488.1|9497.6|9487.6|9498.1|9488.1|9497.4|9487.4|7
1651649220000|2022-05-04 07:27:00|9498.1|9488.1|9497.4|9487.4|9499.1|9489.1|9497.4|9487.4|8
1651649230000|2022-05-04 07:27:10|9497.6|9487.6|9497.4|9487.4|9497.6|9487.6|9497.4|9487.4|2
1651649240000|2022-05-04 07:27:20|9496.9|9486.9|9495.1|9485.1|9496.9|9486.9|9492.4|9482.4|12
1651649250000|2022-05-04 07:27:30|9494.9|9484.9|9494.1|9484.1|9494.9|9484.9|9494.1|9484.1|5
1651649270000|2022-05-04 07:27:50|9494.4|9484.4|9496.4|9486.4|9497.4|9487.4|9494.4|9484.4|9
1651649280000|2022-05-04 07:28:00|9496.1|9486.1|9492.1|9482.1|9496.1|9486.1|9490.9|9480.9|5
1651649290000|2022-05-04 07:28:10|9492.4|9482.4|9492.4|9482.4|9493.4|9483.4|9492.4|9482.4|5
1651649300000|2022-05-04 07:28:20|9492.1|9482.1|9492.4|9482.4|9492.4|9482.4|9492.1|9482.1|2
1651649310000|2022-05-04 07:28:30|9492.9|9482.9|9493.6|9483.6|9493.6|9483.6|9492.9|9482.9|4
1651649320000|2022-05-04 07:28:40|9493.9|9483.9|9493.6|9483.6|9493.9|9483.9|9493.6|9483.6|2
1651649330000|2022-05-04 07:28:50|9493.9|9483.9|9495.1|9485.1|9498.1|9488.1|9493.9|9483.9|5
1651649340000|2022-05-04 07:29:00|9495.4|9485.4|9496.1|9486.1|9496.1|9486.1|9495.4|9485.4|2
1651649350000|2022-05-04 07:29:10|9496.9|9486.9|9496.9|9486.9|9497.4|9487.4|9496.9|9486.9|3
1651649360000|2022-05-04 07:29:20|9497.1|9487.1|9497.1|9487.1|9497.1|9487.1|9496.4|9486.4|5
1651649370000|2022-05-04 07:29:30|9496.9|9486.9|9497.4|9487.4|9497.4|9487.4|9496.9|9486.9|3
1651649380000|2022-05-04 07:29:40|9497.6|9487.6|9497.9|9487.9|9497.9|9487.9|9497.6|9487.6|2
1651649390000|2022-05-04 07:29:50|9497.4|9487.4|9498.1|9488.1|9498.1|9488.1|9497.4|9487.4|2
1651649400000|2022-05-04 07:30:00|9497.6|9487.6|9494.6|9484.6|9497.6|9487.6|9494.4|9484.4|11
1651649410000|2022-05-04 07:30:10|9494.4|9484.4|9494.4|9484.4|9494.4|9484.4|9494.4|9484.4|1
1651649420000|2022-05-04 07:30:20|9494.1|9484.1|9490.9|9480.9|9494.1|9484.1|9490.9|9480.9|4
1651649430000|2022-05-04 07:30:30|9490.6|9480.6|9489.9|9479.9|9490.6|9480.6|9489.9|9479.9|3
1651649440000|2022-05-04 07:30:40|9490.1|9480.1|9490.1|9480.1|9490.1|9480.1|9490.1|9480.1|1
1651649450000|2022-05-04 07:30:50|9489.9|9479.9|9496.9|9486.9|9497.9|9487.9|9489.9|9479.9|14
1651649460000|2022-05-04 07:31:00|9496.1|9486.1|9496.9|9486.9|9497.1|9487.1|9496.1|9486.1|8
1651649470000|2022-05-04 07:31:10|9496.4|9486.4|9494.9|9484.9|9496.4|9486.4|9494.6|9484.6|13
1651649480000|2022-05-04 07:31:20|9494.6|9484.6|9494.6|9484.6|9494.9|9484.9|9494.4|9484.4|4
1651649490000|2022-05-04 07:31:30|9494.4|9484.4|9492.1|9482.1|9494.4|9484.4|9492.1|9482.1|6
1651649500000|2022-05-04 07:31:40|9492.4|9482.4|9493.1|9483.1|9493.6|9483.6|9492.4|9482.4|5
1651649510000|2022-05-04 07:31:50|9492.9|9482.9|9492.9|9482.9|9492.9|9482.9|9492.9|9482.9|1
1651649520000|2022-05-04 07:32:00|9492.4|9482.4|9490.9|9480.9|9492.4|9482.4|9490.6|9480.6|6
1651649530000|2022-05-04 07:32:10|9490.6|9480.6|9490.4|9480.4|9490.6|9480.6|9490.4|9480.4|2
1651649550000|2022-05-04 07:32:30|9490.1|9480.1|9486.4|9476.4|9490.1|9480.1|9486.4|9476.4|9
1651649560000|2022-05-04 07:32:40|9486.1|9476.1|9486.4|9476.4|9486.4|9476.4|9486.1|9476.1|2
1651649570000|2022-05-04 07:32:50|9486.6|9476.6|9486.1|9476.1|9486.6|9476.6|9486.1|9476.1|3
1651649590000|2022-05-04 07:33:10|9486.9|9476.9|9494.9|9484.9|9494.9|9484.9|9486.9|9476.9|13
1651649600000|2022-05-04 07:33:20|9494.6|9484.6|9493.9|9483.9|9494.6|9484.6|9493.9|9483.9|2
1651649610000|2022-05-04 07:33:30|9493.6|9483.6|9491.9|9481.9|9493.6|9483.6|9491.6|9481.6|5
1651649620000|2022-05-04 07:33:40|9492.1|9482.1|9493.4|9483.4|9493.4|9483.4|9492.1|9482.1|7
1651649630000|2022-05-04 07:33:50|9493.9|9483.9|9495.1|9485.1|9495.1|9485.1|9493.9|9483.9|3
1651649640000|2022-05-04 07:34:00|9495.6|9485.6|9493.9|9483.9|9495.6|9485.6|9493.9|9483.9|3
1651649650000|2022-05-04 07:34:10|9493.4|9483.4|9492.4|9482.4|9493.4|9483.4|9492.4|9482.4|3
1651649660000|2022-05-04 07:34:20|9491.9|9481.9|9493.1|9483.1|9493.4|9483.4|9490.9|9480.9|13
1651649670000|2022-05-04 07:34:30|9493.4|9483.4|9493.1|9483.1|9493.6|9483.6|9493.1|9483.1|4
1651649680000|2022-05-04 07:34:40|9493.4|9483.4|9493.9|9483.9|9493.9|9483.9|9493.4|9483.4|3
1651649700000|2022-05-04 07:35:00|9494.9|9484.9|9493.9|9483.9|9496.1|9486.1|9493.1|9483.1|15
1651649720000|2022-05-04 07:35:20|9494.4|9484.4|9494.9|9484.9|9494.9|9484.9|9494.4|9484.4|2
1651649730000|2022-05-04 07:35:30|9495.4|9485.4|9496.6|9486.6|9496.9|9486.9|9495.4|9485.4|6
1651649740000|2022-05-04 07:35:40|9495.4|9485.4|9493.9|9483.9|9495.4|9485.4|9493.4|9483.4|7
1651649750000|2022-05-04 07:35:50|9493.1|9483.1|9491.9|9481.9|9493.1|9483.1|9491.9|9481.9|4
1651649760000|2022-05-04 07:36:00|9493.6|9483.6|9497.1|9487.1|9497.1|9487.1|9493.6|9483.6|7
1651649770000|2022-05-04 07:36:10|9498.4|9488.4|9498.4|9488.4|9498.6|9488.6|9498.1|9488.1|4
1651649780000|2022-05-04 07:36:20|9498.6|9488.6|9497.1|9487.1|9498.6|9488.6|9495.9|9485.9|7
1651649790000|2022-05-04 07:36:30|9496.9|9486.9|9499.1|9489.1|9499.1|9489.1|9496.4|9486.4|6
1651649800000|2022-05-04 07:36:40|9500.1|9490.1|9500.6|9490.6|9500.6|9490.6|9499.4|9489.4|7
1651649810000|2022-05-04 07:36:50|9500.9|9490.9|9500.4|9490.4|9500.9|9490.9|9500.4|9490.4|2
1651649820000|2022-05-04 07:37:00|9500.1|9490.1|9499.6|9489.6|9500.1|9490.1|9499.6|9489.6|3
1651649830000|2022-05-04 07:37:10|9499.9|9489.9|9500.1|9490.1|9500.1|9490.1|9499.9|9489.9|2
1651649840000|2022-05-04 07:37:20|9500.4|9490.4|9500.6|9490.6|9500.6|9490.6|9500.1|9490.1|3
1651649850000|2022-05-04 07:37:30|9500.1|9490.1|9503.4|9493.4|9503.4|9493.4|9499.9|9489.9|4
1651649860000|2022-05-04 07:37:40|9503.6|9493.6|9504.1|9494.1|9504.1|9494.1|9503.6|9493.6|4
1651649870000|2022-05-04 07:37:50|9504.4|9494.4|9506.4|9496.4|9506.4|9496.4|9504.4|9494.4|4
1651649880000|2022-05-04 07:38:00|9505.9|9495.9|9502.4|9492.4|9505.9|9495.9|9502.4|9492.4|7
1651649890000|2022-05-04 07:38:10|9503.1|9493.1|9506.3|9496.3|9506.3|9496.3|9503.1|9493.1|3
1651649900000|2022-05-04 07:38:20|9506.5|9496.5|9505.6|9495.6|9507|9497|9505.6|9495.6|6
1651649910000|2022-05-04 07:38:30|9505.1|9495.1|9505.1|9495.1|9505.1|9495.1|9505.1|9495.1|1
1651649920000|2022-05-04 07:38:40|9504.9|9494.9|9506.1|9496.1|9506.4|9496.4|9503.6|9493.6|6
1651649930000|2022-05-04 07:38:50|9506.4|9496.4|9508.1|9498.1|9508.1|9498.1|9506.4|9496.4|5
1651649940000|2022-05-04 07:39:00|9507.9|9497.9|9507.6|9497.6|9508.1|9498.1|9507.6|9497.6|4
1651649950000|2022-05-04 07:39:10|9507.4|9497.4|9503.9|9493.9|9507.4|9497.4|9503.9|9493.9|7
1651649960000|2022-05-04 07:39:20|9503.6|9493.6|9502.1|9492.1|9503.6|9493.6|9502.1|9492.1|3
1651649980000|2022-05-04 07:39:40|9502.4|9492.4|9502.9|9492.9|9502.9|9492.9|9502.4|9492.4|2
1651650010000|2022-05-04 07:40:10|9503.1|9493.1|9503.9|9493.9|9503.9|9493.9|9503.1|9493.1|4
1651650020000|2022-05-04 07:40:20|9503.6|9493.6|9502.4|9492.4|9503.6|9493.6|9501.6|9491.6|8
1651650030000|2022-05-04 07:40:30|9502.6|9492.6|9502.6|9492.6|9502.6|9492.6|9502.6|9492.6|1
1651650040000|2022-05-04 07:40:40|9503.9|9493.9|9502.6|9492.6|9504.1|9494.1|9502.6|9492.6|6
1651650050000|2022-05-04 07:40:50|9502.4|9492.4|9503.9|9493.9|9503.9|9493.9|9502.1|9492.1|9
1651650060000|2022-05-04 07:41:00|9505.6|9495.6|9504.1|9494.1|9506.4|9496.4|9502.4|9492.4|15
1651650070000|2022-05-04 07:41:10|9503.9|9493.9|9502.1|9492.1|9503.9|9493.9|9502.1|9492.1|7
1651650080000|2022-05-04 07:41:20|9501.9|9491.9|9502.4|9492.4|9502.6|9492.6|9501.9|9491.9|4
1651650090000|2022-05-04 07:41:30|9502.1|9492.1|9501.6|9491.6|9502.1|9492.1|9501.6|9491.6|7
1651650100000|2022-05-04 07:41:40|9501.4|9491.4|9500.4|9490.4|9501.4|9491.4|9499.4|9489.4|6
1651650110000|2022-05-04 07:41:50|9500.1|9490.1|9499.6|9489.6|9500.1|9490.1|9499.4|9489.4|3
1651650120000|2022-05-04 07:42:00|9499.9|9489.9|9499.4|9489.4|9499.9|9489.9|9499.4|9489.4|2
1651650130000|2022-05-04 07:42:10|9499.1|9489.1|9500.8|9490.8|9500.8|9490.8|9498.4|9488.4|4
1651650140000|2022-05-04 07:42:20|9500.9|9490.9|9503.9|9493.9|9503.9|9493.9|9500.9|9490.9|5
1651650150000|2022-05-04 07:42:30|9504.1|9494.1|9504.6|9494.6|9504.6|9494.6|9504.1|9494.1|4
1651650160000|2022-05-04 07:42:40|9504.4|9494.4|9505.4|9495.4|9505.6|9495.6|9504.4|9494.4|5
1651650170000|2022-05-04 07:42:50|9504.9|9494.9|9505.1|9495.1|9505.1|9495.1|9504.9|9494.9|2
1651650180000|2022-05-04 07:43:00|9504.9|9494.9|9504.6|9494.6|9505.6|9495.6|9504.6|9494.6|6
1651650190000|2022-05-04 07:43:10|9504.4|9494.4|9507.1|9497.1|9507.4|9497.4|9503.6|9493.6|9
1651650200000|2022-05-04 07:43:20|9506.6|9496.6|9506.9|9496.9|9506.9|9496.9|9506.6|9496.6|2
1651650210000|2022-05-04 07:43:30|9507.1|9497.1|9508.6|9498.6|9508.6|9498.6|9507.1|9497.1|4
1651650220000|2022-05-04 07:43:40|9508.9|9498.9|9507.9|9497.9|9508.9|9498.9|9506.1|9496.1|9
1651650230000|2022-05-04 07:43:50|9507.6|9497.6|9507.6|9497.6|9507.6|9497.6|9507.6|9497.6|1
1651650240000|2022-05-04 07:44:00|9507.4|9497.4|9508.1|9498.1|9508.1|9498.1|9507.1|9497.1|6
1651650250000|2022-05-04 07:44:10|9508.6|9498.6|9508.9|9498.9|9509.4|9499.4|9508.1|9498.1|8
1651650260000|2022-05-04 07:44:20|9508.6|9498.6|9508.9|9498.9|9508.9|9498.9|9508.6|9498.6|2
1651650270000|2022-05-04 07:44:30|9509.1|9499.1|9509.1|9499.1|9509.1|9499.1|9509.1|9499.1|1
1651650280000|2022-05-04 07:44:40|9510.1|9500.1|9508.9|9498.9|9510.9|9500.9|9507.6|9497.6|6
1651650290000|2022-05-04 07:44:50|9509.1|9499.1|9511.6|9501.6|9511.6|9501.6|9509.1|9499.1|7
1651650300000|2022-05-04 07:45:00|9511.9|9501.9|9512.6|9502.6|9512.6|9502.6|9511.9|9501.9|3
1651650310000|2022-05-04 07:45:10|9512.4|9502.4|9512.6|9502.6|9512.9|9502.9|9512.4|9502.4|3
1651650320000|2022-05-04 07:45:20|9512.9|9502.9|9520.1|9510.1|9520.9|9510.9|9512.9|9502.9|9
1651650330000|2022-05-04 07:45:30|9520.4|9510.4|9522.6|9512.6|9522.9|9512.9|9520.4|9510.4|10
1651650340000|2022-05-04 07:45:40|9522.4|9512.4|9522.6|9512.6|9522.9|9512.9|9521.6|9511.6|12
1651650350000|2022-05-04 07:45:50|9522.1|9512.1|9522.4|9512.4|9522.9|9512.9|9521.6|9511.6|6
1651650360000|2022-05-04 07:46:00|9522.1|9512.1|9522.4|9512.4|9522.4|9512.4|9521.4|9511.4|18
1651650370000|2022-05-04 07:46:10|9522.1|9512.1|9519.1|9509.1|9522.1|9512.1|9519.1|9509.1|11
1651650380000|2022-05-04 07:46:20|9519.4|9509.4|9517.6|9507.6|9519.4|9509.4|9517.6|9507.6|8
1651650390000|2022-05-04 07:46:30|9517.4|9507.4|9516.9|9506.9|9517.4|9507.4|9516.9|9506.9|3
1651650400000|2022-05-04 07:46:40|9516.6|9506.6|9515.9|9505.9|9516.9|9506.9|9515.6|9505.6|10
1651650410000|2022-05-04 07:46:50|9515.6|9505.6|9515.9|9505.9|9515.9|9505.9|9515.1|9505.1|6
1651650420000|2022-05-04 07:47:00|9515.6|9505.6|9514.9|9504.9|9515.6|9505.6|9514.6|9504.6|7
1651650430000|2022-05-04 07:47:10|9514.1|9504.1|9514.1|9504.1|9514.1|9504.1|9513.6|9503.6|5
1651650440000|2022-05-04 07:47:20|9513.6|9503.6|9513.4|9503.4|9513.6|9503.6|9513.4|9503.4|4
1651650450000|2022-05-04 07:47:30|9513.6|9503.6|9516.4|9506.4|9516.4|9506.4|9513.6|9503.6|4
1651650460000|2022-05-04 07:47:40|9515.5|9505.5|9512.4|9502.4|9515.5|9505.5|9512.4|9502.4|2
1651650470000|2022-05-04 07:47:50|9512.6|9502.6|9514.1|9504.1|9514.6|9504.6|9512.6|9502.6|4
1651650480000|2022-05-04 07:48:00|9514.4|9504.4|9513.1|9503.1|9514.4|9504.4|9513.1|9503.1|7
1651650490000|2022-05-04 07:48:10|9513.4|9503.4|9513.4|9503.4|9513.6|9503.6|9513.1|9503.1|10
1651650500000|2022-05-04 07:48:20|9513.6|9503.6|9517.4|9507.4|9517.4|9507.4|9513.4|9503.4|11
1651650510000|2022-05-04 07:48:30|9517.9|9507.9|9517.4|9507.4|9518.1|9508.1|9517.4|9507.4|7
1651650520000|2022-05-04 07:48:40|9517.6|9507.6|9519.4|9509.4|9519.4|9509.4|9517.6|9507.6|7
1651650530000|2022-05-04 07:48:50|9518.9|9508.9|9516.6|9506.6|9518.9|9508.9|9516.6|9506.6|2
1651650540000|2022-05-04 07:49:00|9516.9|9506.9|9522.1|9512.1|9522.5|9512.5|9516.9|9506.9|9
1651650550000|2022-05-04 07:49:10|9521.5|9511.5|9524.4|9514.4|9524.4|9514.4|9521.5|9511.5|3
1651650560000|2022-05-04 07:49:20|9525.4|9515.4|9527.3|9517.3|9527.3|9517.3|9525.3|9515.3|7
1651650570000|2022-05-04 07:49:30|9526.8|9516.8|9526|9516|9526.8|9516.8|9525.1|9515.1|11
1651650580000|2022-05-04 07:49:40|9524.3|9514.3|9524|9514|9524.5|9514.5|9524|9514|4
1651650590000|2022-05-04 07:49:50|9523.6|9513.6|9523.6|9513.6|9523.6|9513.6|9523.6|9513.6|1
1651650600000|2022-05-04 07:50:00|9523.4|9513.4|9523.8|9513.8|9525|9515|9523.1|9513.1|6
1651650610000|2022-05-04 07:50:10|9522.9|9512.9|9522.6|9512.6|9523.6|9513.6|9522.6|9512.6|5
1651650620000|2022-05-04 07:50:20|9523.1|9513.1|9519.1|9509.1|9523.1|9513.1|9519.1|9509.1|8
1651650630000|2022-05-04 07:50:30|9519.9|9509.9|9520.1|9510.1|9520.6|9510.6|9519.9|9509.9|4
1651650640000|2022-05-04 07:50:40|9519.6|9509.6|9520.4|9510.4|9520.4|9510.4|9519.4|9509.4|5
1651650650000|2022-05-04 07:50:50|9519.4|9509.4|9519.4|9509.4|9520.1|9510.1|9519.4|9509.4|4
1651650660000|2022-05-04 07:51:00|9519.6|9509.6|9524.1|9514.1|9524.6|9514.6|9519.6|9509.6|12
1651650670000|2022-05-04 07:51:10|9524.4|9514.4|9526.6|9516.6|9526.6|9516.6|9524.4|9514.4|6
1651650680000|2022-05-04 07:51:20|9526.4|9516.4|9523.4|9513.4|9526.4|9516.4|9522.4|9512.4|6
1651650690000|2022-05-04 07:51:30|9523.6|9513.6|9524.9|9514.9|9524.9|9514.9|9523.4|9513.4|3
1651650700000|2022-05-04 07:51:40|9526.1|9516.1|9526.4|9516.4|9526.4|9516.4|9526.1|9516.1|2
1651650710000|2022-05-04 07:51:50|9526.6|9516.6|9526.9|9516.9|9526.9|9516.9|9526.6|9516.6|2
1651650720000|2022-05-04 07:52:00|9529.4|9519.4|9531.6|9521.6|9531.6|9521.6|9528.9|9518.9|11
1651650730000|2022-05-04 07:52:10|9531.4|9521.4|9530.8|9520.8|9531.4|9521.4|9529.3|9519.3|12
1651650740000|2022-05-04 07:52:20|9530.4|9520.4|9530.1|9520.1|9530.4|9520.4|9530.1|9520.1|2
1651650750000|2022-05-04 07:52:30|9530.9|9520.9|9531.1|9521.1|9531.4|9521.4|9530.9|9520.9|4
1651650770000|2022-05-04 07:52:50|9531.4|9521.4|9531.4|9521.4|9531.4|9521.4|9531.4|9521.4|1
1651650780000|2022-05-04 07:53:00|9531.6|9521.6|9531.4|9521.4|9531.6|9521.6|9531.4|9521.4|2
1651650790000|2022-05-04 07:53:10|9532.4|9522.4|9532.1|9522.1|9532.4|9522.4|9532.1|9522.1|2
1651650800000|2022-05-04 07:53:20|9531.9|9521.9|9531.6|9521.6|9531.9|9521.9|9531.4|9521.4|3
1651650810000|2022-05-04 07:53:30|9531.4|9521.4|9531.4|9521.4|9531.4|9521.4|9531.4|9521.4|1
1651650820000|2022-05-04 07:53:40|9531.6|9521.6|9531.4|9521.4|9531.6|9521.6|9531.4|9521.4|2
1651650840000|2022-05-04 07:54:00|9531.6|9521.6|9533.6|9523.6|9534.4|9524.4|9531.6|9521.6|4
1651650850000|2022-05-04 07:54:10|9533.9|9523.9|9531.1|9521.1|9534.6|9524.6|9531.1|9521.1|5
1651650860000|2022-05-04 07:54:20|9530.9|9520.9|9529.6|9519.6|9530.9|9520.9|9529.1|9519.1|6
1651650870000|2022-05-04 07:54:30|9529.9|9519.9|9530.1|9520.1|9530.1|9520.1|9529.4|9519.4|6
1651650880000|2022-05-04 07:54:40|9529.9|9519.9|9529.4|9519.4|9530.1|9520.1|9529.4|9519.4|7
1651650890000|2022-05-04 07:54:50|9529.6|9519.6|9530.1|9520.1|9530.4|9520.4|9528.6|9518.6|7
1651650900000|2022-05-04 07:55:00|9530.4|9520.4|9529.4|9519.4|9530.4|9520.4|9529.4|9519.4|4
1651650910000|2022-05-04 07:55:10|9530.4|9520.4|9528.4|9518.4|9531.1|9521.1|9524.1|9514.1|11
1651650920000|2022-05-04 07:55:20|9528.1|9518.1|9528.8|9518.8|9529.1|9519.1|9527.6|9517.6|8
1651650930000|2022-05-04 07:55:30|9527.6|9517.6|9528.3|9518.3|9528.8|9518.8|9527.6|9517.6|6
1651650940000|2022-05-04 07:55:40|9528|9518|9528.9|9518.9|9528.9|9518.9|9527.8|9517.8|4
1651650950000|2022-05-04 07:55:50|9529.6|9519.6|9529.6|9519.6|9529.6|9519.6|9529.6|9519.6|1
1651650960000|2022-05-04 07:56:00|9528.6|9518.6|9528.9|9518.9|9528.9|9518.9|9528.6|9518.6|4
1651650970000|2022-05-04 07:56:10|9529.1|9519.1|9528.6|9518.6|9529.1|9519.1|9528.6|9518.6|3
1651650980000|2022-05-04 07:56:20|9528.9|9518.9|9528.6|9518.6|9528.9|9518.9|9528.6|9518.6|2
1651650990000|2022-05-04 07:56:30|9528.9|9518.9|9529.1|9519.1|9529.1|9519.1|9528.9|9518.9|2
1651651000000|2022-05-04 07:56:40|9528.9|9518.9|9528.4|9518.4|9528.9|9518.9|9528.4|9518.4|5
1651651010000|2022-05-04 07:56:50|9528.6|9518.6|9530.1|9520.1|9530.1|9520.1|9528.6|9518.6|5
1651651020000|2022-05-04 07:57:00|9530.4|9520.4|9532.1|9522.1|9532.1|9522.1|9530.4|9520.4|3
1651651030000|2022-05-04 07:57:10|9531.9|9521.9|9532.1|9522.1|9532.1|9522.1|9531.9|9521.9|2
1651651040000|2022-05-04 07:57:20|9532.4|9522.4|9534.1|9524.1|9534.1|9524.1|9532.4|9522.4|4
1651651050000|2022-05-04 07:57:30|9532.9|9522.9|9533.1|9523.1|9533.6|9523.6|9532.9|9522.9|5
1651651060000|2022-05-04 07:57:40|9532.9|9522.9|9530.9|9520.9|9532.9|9522.9|9530.9|9520.9|11
1651651070000|2022-05-04 07:57:50|9530.6|9520.6|9530.6|9520.6|9530.9|9520.9|9530.4|9520.4|6
1651651080000|2022-05-04 07:58:00|9530.4|9520.4|9530.4|9520.4|9530.9|9520.9|9529.6|9519.6|7
1651651090000|2022-05-04 07:58:10|9530.1|9520.1|9527.4|9517.4|9530.1|9520.1|9527.4|9517.4|5
1651651100000|2022-05-04 07:58:20|9527.1|9517.1|9526.4|9516.4|9527.1|9517.1|9522.1|9512.1|14
1651651110000|2022-05-04 07:58:30|9526.1|9516.1|9527.9|9517.9|9527.9|9517.9|9526.1|9516.1|4
1651651120000|2022-05-04 07:58:40|9528.1|9518.1|9531.6|9521.6|9531.6|9521.6|9528.1|9518.1|10
1651651130000|2022-05-04 07:58:50|9531.9|9521.9|9531.1|9521.1|9531.9|9521.9|9531.1|9521.1|3
1651651140000|2022-05-04 07:59:00|9531.6|9521.6|9533.6|9523.6|9533.6|9523.6|9531.6|9521.6|4
1651651150000|2022-05-04 07:59:10|9533.9|9523.9|9533.9|9523.9|9533.9|9523.9|9533.9|9523.9|1
1651651160000|2022-05-04 07:59:20|9533.6|9523.6|9531.4|9521.4|9533.6|9523.6|9531.1|9521.1|6
1651651170000|2022-05-04 07:59:30|9531.1|9521.1|9530.1|9520.1|9531.1|9521.1|9529.4|9519.4|6
1651651180000|2022-05-04 07:59:40|9530.4|9520.4|9530.6|9520.6|9531.1|9521.1|9530.4|9520.4|4
1651651190000|2022-05-04 07:59:50|9530.4|9520.4|9527.6|9517.6|9530.4|9520.4|9527.4|9517.4|6
1651651200000|2022-05-04 08:00:00|9527.9|9517.9|9524.9|9514.9|9528.6|9518.6|9524.9|9514.9|14
1651651210000|2022-05-04 08:00:10|9525.6|9515.6|9523.4|9513.4|9525.9|9515.9|9523.4|9513.4|9
1651651220000|2022-05-04 08:00:20|9522.6|9512.6|9518.4|9508.4|9522.6|9512.6|9516.1|9506.1|13
1651651230000|2022-05-04 08:00:30|9518.1|9508.1|9517.1|9507.1|9518.1|9508.1|9516.9|9506.9|7
1651651240000|2022-05-04 08:00:40|9516.1|9506.1|9514.4|9504.4|9516.9|9506.9|9514.4|9504.4|11
1651651250000|2022-05-04 08:00:50|9514.6|9504.6|9515.5|9505.5|9518.4|9508.4|9514.3|9504.3|8
1651651260000|2022-05-04 08:01:00|9515.8|9505.8|9516.9|9506.9|9517.5|9507.5|9515.5|9505.5|7
1651651270000|2022-05-04 08:01:10|9517|9507|9521.6|9511.6|9521.6|9511.6|9517|9507|11
1651651280000|2022-05-04 08:01:20|9522|9512|9523.9|9513.9|9526.1|9516.1|9521.3|9511.3|10
1651651290000|2022-05-04 08:01:30|9524.1|9514.1|9524.1|9514.1|9525.6|9515.6|9523.5|9513.5|13
1651651300000|2022-05-04 08:01:40|9523.9|9513.9|9522.4|9512.4|9523.9|9513.9|9522.1|9512.1|5
1651651310000|2022-05-04 08:01:50|9522.5|9512.5|9522.1|9512.1|9523.3|9513.3|9522.1|9512.1|7
1651651320000|2022-05-04 08:02:00|9522.3|9512.3|9520|9510|9522.3|9512.3|9519.1|9509.1|8
1651651330000|2022-05-04 08:02:10|9519.9|9509.9|9519.1|9509.1|9519.9|9509.9|9519.1|9509.1|5
1651651340000|2022-05-04 08:02:20|9519.3|9509.3|9518.8|9508.8|9519.3|9509.3|9518.6|9508.6|5
1651651350000|2022-05-04 08:02:30|9520|9510|9518.6|9508.6|9520|9510|9518.6|9508.6|2
1651651360000|2022-05-04 08:02:40|9517.9|9507.9|9517.4|9507.4|9517.9|9507.9|9516.9|9506.9|6
1651651370000|2022-05-04 08:02:50|9517.1|9507.1|9517.1|9507.1|9517.6|9507.6|9517.1|9507.1|9
1651651380000|2022-05-04 08:03:00|9517.6|9507.6|9522.4|9512.4|9522.4|9512.4|9517.6|9507.6|11
1651651390000|2022-05-04 08:03:10|9522.1|9512.1|9520.4|9510.4|9522.1|9512.1|9519.4|9509.4|6
1651651400000|2022-05-04 08:03:20|9520.6|9510.6|9519.1|9509.1|9520.6|9510.6|9519.1|9509.1|5
1651651410000|2022-05-04 08:03:30|9518.9|9508.9|9520.1|9510.1|9520.1|9510.1|9518.9|9508.9|4
1651651420000|2022-05-04 08:03:40|9520.4|9510.4|9519.9|9509.9|9521.1|9511.1|9519.9|9509.9|7
1651651430000|2022-05-04 08:03:50|9520.1|9510.1|9520.1|9510.1|9520.1|9510.1|9520.1|9510.1|1
1651651440000|2022-05-04 08:04:00|9519.9|9509.9|9520.6|9510.6|9520.6|9510.6|9519.9|9509.9|2
1651651450000|2022-05-04 08:04:10|9520.9|9510.9|9523.6|9513.6|9524.4|9514.4|9520.9|9510.9|6
1651651460000|2022-05-04 08:04:20|9522.6|9512.6|9523.1|9513.1|9523.1|9513.1|9522.1|9512.1|6
1651651470000|2022-05-04 08:04:30|9523.6|9513.6|9524.4|9514.4|9524.4|9514.4|9523.1|9513.1|6
1651651490000|2022-05-04 08:04:50|9524.9|9514.9|9525.1|9515.1|9525.1|9515.1|9524.9|9514.9|2
1651651510000|2022-05-04 08:05:10|9524.9|9514.9|9516.1|9506.1|9524.9|9514.9|9516.1|9506.1|14
1651651520000|2022-05-04 08:05:20|9515.9|9505.9|9515.1|9505.1|9516.4|9506.4|9515.1|9505.1|6
1651651530000|2022-05-04 08:05:30|9515.4|9505.4|9516.9|9506.9|9516.9|9506.9|9515.4|9505.4|5
1651651560000|2022-05-04 08:06:00|9516.4|9506.4|9515.1|9505.1|9516.4|9506.4|9514.4|9504.4|9
1651651570000|2022-05-04 08:06:10|9515.4|9505.4|9517.9|9507.9|9517.9|9507.9|9515.4|9505.4|5
1651651580000|2022-05-04 08:06:20|9518.1|9508.1|9523.1|9513.1|9523.1|9513.1|9518.1|9508.1|10
1651651590000|2022-05-04 08:06:30|9523.6|9513.6|9524.9|9514.9|9524.9|9514.9|9522.9|9512.9|10
1651651600000|2022-05-04 08:06:40|9525.1|9515.1|9524.6|9514.6|9525.4|9515.4|9524.6|9514.6|4
1651651610000|2022-05-04 08:06:50|9524.4|9514.4|9524.6|9514.6|9524.9|9514.9|9524.1|9514.1|9
1651651620000|2022-05-04 08:07:00|9524.4|9514.4|9523.4|9513.4|9524.4|9514.4|9522.9|9512.9|12
1651651630000|2022-05-04 08:07:10|9523.6|9513.6|9523.4|9513.4|9525.1|9515.1|9523.4|9513.4|5
1651651640000|2022-05-04 08:07:20|9523.6|9513.6|9520.9|9510.9|9523.6|9513.6|9520.1|9510.1|11
1651651650000|2022-05-04 08:07:30|9519.4|9509.4|9518.1|9508.1|9519.4|9509.4|9518.1|9508.1|4
1651651660000|2022-05-04 08:07:40|9517.6|9507.6|9516.6|9506.6|9517.6|9507.6|9516.6|9506.6|2
1651651670000|2022-05-04 08:07:50|9516.9|9506.9|9516.9|9506.9|9516.9|9506.9|9516.9|9506.9|1
1651651680000|2022-05-04 08:08:00|9516.6|9506.6|9515.1|9505.1|9516.6|9506.6|9515.1|9505.1|5
1651651690000|2022-05-04 08:08:10|9515.4|9505.4|9515.1|9505.1|9515.6|9505.6|9514.4|9504.4|6
1651651700000|2022-05-04 08:08:20|9515.4|9505.4|9515.6|9505.6|9515.6|9505.6|9514.9|9504.9|4
1651651710000|2022-05-04 08:08:30|9515.9|9505.9|9517.6|9507.6|9517.6|9507.6|9515.9|9505.9|3
1651651720000|2022-05-04 08:08:40|9517.9|9507.9|9518.6|9508.6|9518.6|9508.6|9517.9|9507.9|2
1651651730000|2022-05-04 08:08:50|9518.9|9508.9|9518.6|9508.6|9518.9|9508.9|9518.6|9508.6|2
1651651740000|2022-05-04 08:09:00|9518.9|9508.9|9519.9|9509.9|9519.9|9509.9|9518.9|9508.9|6
1651651750000|2022-05-04 08:09:10|9520.6|9510.6|9521.9|9511.9|9521.9|9511.9|9520.6|9510.6|6
1651651760000|2022-05-04 08:09:20|9522.1|9512.1|9522.1|9512.1|9522.1|9512.1|9522.1|9512.1|1
1651651770000|2022-05-04 08:09:30|9522.9|9512.9|9525.4|9515.4|9525.4|9515.4|9522.9|9512.9|3
1651651780000|2022-05-04 08:09:40|9525.1|9515.1|9526.4|9516.4|9526.6|9516.6|9525.1|9515.1|5
1651651790000|2022-05-04 08:09:50|9526.1|9516.1|9526.1|9516.1|9526.1|9516.1|9526.1|9516.1|1
1651651800000|2022-05-04 08:10:00|9525.9|9515.9|9525.4|9515.4|9525.9|9515.9|9524.9|9514.9|9
1651651810000|2022-05-04 08:10:10|9525.1|9515.1|9525.1|9515.1|9525.1|9515.1|9525.1|9515.1|1
1651651820000|2022-05-04 08:10:20|9524.9|9514.9|9525.1|9515.1|9525.1|9515.1|9524.9|9514.9|2
1651651830000|2022-05-04 08:10:30|9524.9|9514.9|9522.5|9512.5|9524.9|9514.9|9522.5|9512.5|8
1651651840000|2022-05-04 08:10:40|9522.3|9512.3|9523.1|9513.1|9523.1|9513.1|9520|9510|8
1651651850000|2022-05-04 08:10:50|9522.4|9512.4|9522.9|9512.9|9522.9|9512.9|9521.9|9511.9|5
1651651860000|2022-05-04 08:11:00|9523.1|9513.1|9528.4|9518.4|9528.4|9518.4|9523.1|9513.1|10
1651651870000|2022-05-04 08:11:10|9528.6|9518.6|9530.1|9520.1|9530.1|9520.1|9528.1|9518.1|8
1651651880000|2022-05-04 08:11:20|9530.4|9520.4|9529.4|9519.4|9530.4|9520.4|9528.9|9518.9|7
1651651890000|2022-05-04 08:11:30|9529.6|9519.6|9530.1|9520.1|9530.1|9520.1|9529.6|9519.6|2
1651651900000|2022-05-04 08:11:40|9529.1|9519.1|9529.1|9519.1|9529.1|9519.1|9529.1|9519.1|1
1651651910000|2022-05-04 08:11:50|9528.9|9518.9|9526.4|9516.4|9528.9|9518.9|9526.4|9516.4|3
1651651920000|2022-05-04 08:12:00|9527.1|9517.1|9524.1|9514.1|9527.1|9517.1|9524.1|9514.1|7
1651651940000|2022-05-04 08:12:20|9523.9|9513.9|9523.9|9513.9|9523.9|9513.9|9523.9|9513.9|1
1651651950000|2022-05-04 08:12:30|9523.1|9513.1|9523.1|9513.1|9523.6|9513.6|9523.1|9513.1|4
1651651960000|2022-05-04 08:12:40|9522.9|9512.9|9526.6|9516.6|9526.6|9516.6|9522.9|9512.9|4
1651651970000|2022-05-04 08:12:50|9525.6|9515.6|9525.9|9515.9|9525.9|9515.9|9525.4|9515.4|3
1651651980000|2022-05-04 08:13:00|9526.1|9516.1|9523.4|9513.4|9526.6|9516.6|9523.4|9513.4|7
1651651990000|2022-05-04 08:13:10|9523.1|9513.1|9522.6|9512.6|9523.1|9513.1|9522.1|9512.1|4
1651652000000|2022-05-04 08:13:20|9522.4|9512.4|9522.6|9512.6|9522.6|9512.6|9520.6|9510.6|7
1651652010000|2022-05-04 08:13:30|9522.1|9512.1|9521.9|9511.9|9522.1|9512.1|9521.9|9511.9|2
1651652020000|2022-05-04 08:13:40|9522.1|9512.1|9520.9|9510.9|9522.1|9512.1|9520.4|9510.4|8
1651652030000|2022-05-04 08:13:50|9520.6|9510.6|9523.1|9513.1|9523.4|9513.4|9520.6|9510.6|7
1651652040000|2022-05-04 08:14:00|9523.4|9513.4|9519.9|9509.9|9523.6|9513.6|9519.9|9509.9|7
1651652050000|2022-05-04 08:14:10|9520.4|9510.4|9521.6|9511.6|9522.4|9512.4|9520.4|9510.4|8
1651652060000|2022-05-04 08:14:20|9521.4|9511.4|9521.9|9511.9|9521.9|9511.9|9520.1|9510.1|6
1651652070000|2022-05-04 08:14:30|9521.6|9511.6|9521.1|9511.1|9521.6|9511.6|9521.1|9511.1|2
1651652080000|2022-05-04 08:14:40|9520.6|9510.6|9520.1|9510.1|9520.6|9510.6|9520.1|9510.1|3
1651652090000|2022-05-04 08:14:50|9519.6|9509.6|9516.9|9506.9|9519.6|9509.6|9516.9|9506.9|6
1651652100000|2022-05-04 08:15:00|9517.9|9507.9|9514.1|9504.1|9517.9|9507.9|9513.9|9503.9|14
1651652110000|2022-05-04 08:15:10|9513.9|9503.9|9513.9|9503.9|9513.9|9503.9|9513.6|9503.6|3
1651652120000|2022-05-04 08:15:20|9513.6|9503.6|9513.1|9503.1|9513.6|9503.6|9512.6|9502.6|6
1651652130000|2022-05-04 08:15:30|9512.6|9502.6|9513.1|9503.1|9513.9|9503.9|9512.6|9502.6|4
1651652160000|2022-05-04 08:16:00|9513.6|9503.6|9513.1|9503.1|9513.6|9503.6|9512.9|9502.9|3
1651652170000|2022-05-04 08:16:10|9513.4|9503.4|9513.9|9503.9|9514.1|9504.1|9513.4|9503.4|4
1651652180000|2022-05-04 08:16:20|9513.6|9503.6|9513.9|9503.9|9513.9|9503.9|9513.6|9503.6|2
1651652190000|2022-05-04 08:16:30|9513.6|9503.6|9512.9|9502.9|9513.6|9503.6|9511.9|9501.9|6
1651652200000|2022-05-04 08:16:40|9512.6|9502.6|9511.4|9501.4|9512.6|9502.6|9511.4|9501.4|6
1651652210000|2022-05-04 08:16:50|9511.1|9501.1|9506.9|9496.9|9511.1|9501.1|9506.6|9496.6|5
1651652220000|2022-05-04 08:17:00|9507.1|9497.1|9506.9|9496.9|9507.1|9497.1|9506.9|9496.9|2
1651652230000|2022-05-04 08:17:10|9507.1|9497.1|9507.1|9497.1|9507.1|9497.1|9506.9|9496.9|3
1651652240000|2022-05-04 08:17:20|9506.9|9496.9|9510.4|9500.4|9510.4|9500.4|9506.9|9496.9|6
1651652250000|2022-05-04 08:17:30|9510.6|9500.6|9510.6|9500.6|9510.6|9500.6|9510.6|9500.6|1
1651652260000|2022-05-04 08:17:40|9510.4|9500.4|9510.6|9500.6|9510.6|9500.6|9510.4|9500.4|4
1651652270000|2022-05-04 08:17:50|9510.1|9500.1|9509.4|9499.4|9510.1|9500.1|9509.4|9499.4|2
1651652280000|2022-05-04 08:18:00|9509.1|9499.1|9508.4|9498.4|9509.4|9499.4|9508.1|9498.1|8
1651652290000|2022-05-04 08:18:10|9509.9|9499.9|9510.4|9500.4|9510.4|9500.4|9509.1|9499.1|6
1651652300000|2022-05-04 08:18:20|9510.1|9500.1|9509.1|9499.1|9510.1|9500.1|9508.9|9498.9|3
1651652310000|2022-05-04 08:18:30|9508.6|9498.6|9507.4|9497.4|9508.6|9498.6|9507.4|9497.4|4
1651652320000|2022-05-04 08:18:40|9507.1|9497.1|9505|9495|9507.1|9497.1|9505|9495|8
1651652330000|2022-05-04 08:18:50|9504.5|9494.5|9503.5|9493.5|9504.5|9494.5|9503.5|9493.5|4
1651652340000|2022-05-04 08:19:00|9503.4|9493.4|9508.5|9498.5|9508.5|9498.5|9503.4|9493.4|5
1651652350000|2022-05-04 08:19:10|9508.4|9498.4|9511.9|9501.9|9511.9|9501.9|9508.4|9498.4|11
1651652360000|2022-05-04 08:19:20|9511.6|9501.6|9512.6|9502.6|9512.6|9502.6|9511.6|9501.6|4
1651652370000|2022-05-04 08:19:30|9512.9|9502.9|9512.9|9502.9|9513.4|9503.4|9512.9|9502.9|4
1651652380000|2022-05-04 08:19:40|9513.1|9503.1|9513.6|9503.6|9513.9|9503.9|9513.1|9503.1|4
1651652390000|2022-05-04 08:19:50|9513.4|9503.4|9507.4|9497.4|9513.4|9503.4|9507.4|9497.4|7
1651652400000|2022-05-04 08:20:00|9508.6|9498.6|9507.9|9497.9|9508.6|9498.6|9507.9|9497.9|6
1651652410000|2022-05-04 08:20:10|9508.1|9498.1|9508.1|9498.1|9508.1|9498.1|9508.1|9498.1|1
1651652430000|2022-05-04 08:20:30|9508.6|9498.6|9509.4|9499.4|9509.4|9499.4|9508.6|9498.6|2
1651652440000|2022-05-04 08:20:40|9509.1|9499.1|9509.1|9499.1|9509.1|9499.1|9509.1|9499.1|1
1651652470000|2022-05-04 08:21:10|9508.9|9498.9|9508.9|9498.9|9508.9|9498.9|9508.9|9498.9|1
1651652480000|2022-05-04 08:21:20|9509.1|9499.1|9508.6|9498.6|9509.4|9499.4|9508.6|9498.6|5
1651652490000|2022-05-04 08:21:30|9508.4|9498.4|9507.6|9497.6|9508.4|9498.4|9507.6|9497.6|3
1651652500000|2022-05-04 08:21:40|9507.4|9497.4|9511.1|9501.1|9511.1|9501.1|9507.4|9497.4|4
1651652510000|2022-05-04 08:21:50|9510.9|9500.9|9511.1|9501.1|9511.1|9501.1|9510.9|9500.9|2
1651652520000|2022-05-04 08:22:00|9511.4|9501.4|9511.9|9501.9|9513.1|9503.1|9511.1|9501.1|9
1651652530000|2022-05-04 08:22:10|9511.6|9501.6|9509.6|9499.6|9511.6|9501.6|9509.6|9499.6|2
1651652540000|2022-05-04 08:22:20|9509.4|9499.4|9509.1|9499.1|9509.4|9499.4|9508.6|9498.6|3
1651652550000|2022-05-04 08:22:30|9509.6|9499.6|9511.4|9501.4|9511.4|9501.4|9509.6|9499.6|4
1651652560000|2022-05-04 08:22:40|9511.6|9501.6|9513.1|9503.1|9513.1|9503.1|9511.6|9501.6|7
1651652570000|2022-05-04 08:22:50|9512.9|9502.9|9512.4|9502.4|9512.9|9502.9|9512.4|9502.4|4
1651652580000|2022-05-04 08:23:00|9512.6|9502.6|9512.4|9502.4|9513.9|9503.9|9512.1|9502.1|9
1651652590000|2022-05-04 08:23:10|9512.6|9502.6|9511.9|9501.9|9512.6|9502.6|9511.4|9501.4|6
1651652610000|2022-05-04 08:23:30|9511.6|9501.6|9509.9|9499.9|9511.6|9501.6|9509.9|9499.9|2
1651652630000|2022-05-04 08:23:50|9509.6|9499.6|9509.9|9499.9|9509.9|9499.9|9509.6|9499.6|2
1651652640000|2022-05-04 08:24:00|9510.1|9500.1|9513.1|9503.1|9513.1|9503.1|9510.1|9500.1|4
1651652650000|2022-05-04 08:24:10|9512.9|9502.9|9513.6|9503.6|9513.9|9503.9|9512.6|9502.6|8
1651652660000|2022-05-04 08:24:20|9513.4|9503.4|9512.6|9502.6|9513.6|9503.6|9512.6|9502.6|4
1651652670000|2022-05-04 08:24:30|9512.9|9502.9|9513.9|9503.9|9514.1|9504.1|9512.9|9502.9|6
1651652680000|2022-05-04 08:24:40|9513.6|9503.6|9512.1|9502.1|9513.6|9503.6|9511.9|9501.9|8
1651652690000|2022-05-04 08:24:50|9511.9|9501.9|9511.9|9501.9|9511.9|9501.9|9511.9|9501.9|1
1651652700000|2022-05-04 08:25:00|9512.1|9502.1|9512.1|9502.1|9512.1|9502.1|9511.9|9501.9|3
1651652710000|2022-05-04 08:25:10|9511.6|9501.6|9511.4|9501.4|9511.6|9501.6|9511.4|9501.4|2
1651652720000|2022-05-04 08:25:20|9510.6|9500.6|9510.6|9500.6|9510.6|9500.6|9510.6|9500.6|1
1651652740000|2022-05-04 08:25:40|9512.6|9502.6|9512.6|9502.6|9514.1|9504.1|9512.6|9502.6|6
1651652750000|2022-05-04 08:25:50|9512.9|9502.9|9513.6|9503.6|9513.9|9503.9|9512.9|9502.9|4
1651652760000|2022-05-04 08:26:00|9513.1|9503.1|9513.1|9503.1|9513.1|9503.1|9513.1|9503.1|1
1651652770000|2022-05-04 08:26:10|9512.1|9502.1|9512.9|9502.9|9512.9|9502.9|9512.1|9502.1|2
1651652780000|2022-05-04 08:26:20|9512.6|9502.6|9510.4|9500.4|9512.6|9502.6|9510.4|9500.4|9
1651652790000|2022-05-04 08:26:30|9509.9|9499.9|9507.6|9497.6|9509.9|9499.9|9507.4|9497.4|5
1651652800000|2022-05-04 08:26:40|9509.6|9499.6|9509.1|9499.1|9509.6|9499.6|9508.6|9498.6|10
1651652810000|2022-05-04 08:26:50|9509.4|9499.4|9509.6|9499.6|9510.4|9500.4|9509.4|9499.4|6
1651652820000|2022-05-04 08:27:00|9509.9|9499.9|9510.1|9500.1|9510.1|9500.1|9509.6|9499.6|4
1651652830000|2022-05-04 08:27:10|9510.4|9500.4|9511.4|9501.4|9511.4|9501.4|9510.1|9500.1|5
1651652840000|2022-05-04 08:27:20|9511.1|9501.1|9510.6|9500.6|9511.1|9501.1|9510.4|9500.4|4
1651652850000|2022-05-04 08:27:30|9510.4|9500.4|9510.9|9500.9|9510.9|9500.9|9510.1|9500.1|8
1651652860000|2022-05-04 08:27:40|9510.6|9500.6|9509.4|9499.4|9510.9|9500.9|9508.9|9498.9|10
1651652870000|2022-05-04 08:27:50|9509.1|9499.1|9508.4|9498.4|9509.4|9499.4|9508.4|9498.4|5
1651652880000|2022-05-04 08:28:00|9508.1|9498.1|9507.4|9497.4|9508.1|9498.1|9507.4|9497.4|4
1651652890000|2022-05-04 08:28:10|9507.1|9497.1|9508.1|9498.1|9508.9|9498.9|9507.1|9497.1|8
1651652900000|2022-05-04 08:28:20|9507.6|9497.6|9505.4|9495.4|9507.6|9497.6|9505.4|9495.4|6
1651652910000|2022-05-04 08:28:30|9504.9|9494.9|9506.1|9496.1|9506.1|9496.1|9504.9|9494.9|5
1651652920000|2022-05-04 08:28:40|9506.6|9496.6|9504.9|9494.9|9507.1|9497.1|9504.9|9494.9|10
1651652930000|2022-05-04 08:28:50|9505.4|9495.4|9505.1|9495.1|9505.4|9495.4|9505.1|9495.1|2
1651652940000|2022-05-04 08:29:00|9504.6|9494.6|9505.9|9495.9|9505.9|9495.9|9504.6|9494.6|5
1651652950000|2022-05-04 08:29:10|9506.1|9496.1|9507.4|9497.4|9508.1|9498.1|9506.1|9496.1|5
1651652960000|2022-05-04 08:29:20|9507.6|9497.6|9508.9|9498.9|9508.9|9498.9|9507.4|9497.4|5
1651652970000|2022-05-04 08:29:30|9509.1|9499.1|9510.1|9500.1|9510.1|9500.1|9509.1|9499.1|5
1651652980000|2022-05-04 08:29:40|9510.4|9500.4|9509.6|9499.6|9510.4|9500.4|9508.6|9498.6|6
1651652990000|2022-05-04 08:29:50|9509.9|9499.9|9510.9|9500.9|9511.1|9501.1|9509.9|9499.9|3
1651653000000|2022-05-04 08:30:00|9511.1|9501.1|9506|9496|9511.1|9501.1|9505.6|9495.6|9
1651653010000|2022-05-04 08:30:10|9505.9|9495.9|9507.1|9497.1|9507.1|9497.1|9505.9|9495.9|3
1651653020000|2022-05-04 08:30:20|9506.9|9496.9|9507.6|9497.6|9507.6|9497.6|9506.9|9496.9|4
1651653030000|2022-05-04 08:30:30|9507.9|9497.9|9507.9|9497.9|9507.9|9497.9|9507.9|9497.9|1
1651653050000|2022-05-04 08:30:50|9508.1|9498.1|9509.9|9499.9|9510.6|9500.6|9508.1|9498.1|9
1651653060000|2022-05-04 08:31:00|9511.4|9501.4|9509.1|9499.1|9511.6|9501.6|9509.1|9499.1|10
1651653070000|2022-05-04 08:31:10|9509.4|9499.4|9508.6|9498.6|9509.4|9499.4|9508.4|9498.4|4
1651653080000|2022-05-04 08:31:20|9508.9|9498.9|9510.6|9500.6|9510.9|9500.9|9508.9|9498.9|12
1651653090000|2022-05-04 08:31:30|9510.9|9500.9|9512.4|9502.4|9513.1|9503.1|9510.9|9500.9|11
1651653100000|2022-05-04 08:31:40|9512.6|9502.6|9513.4|9503.4|9513.4|9503.4|9512.6|9502.6|4
1651653110000|2022-05-04 08:31:50|9513.1|9503.1|9514.1|9504.1|9514.4|9504.4|9512.9|9502.9|6
1651653120000|2022-05-04 08:32:00|9514.4|9504.4|9514.9|9504.9|9517.4|9507.4|9514.4|9504.4|8
1651653130000|2022-05-04 08:32:10|9514.6|9504.6|9513.4|9503.4|9514.6|9504.6|9511.4|9501.4|9
1651653140000|2022-05-04 08:32:20|9513.1|9503.1|9516|9506|9516.1|9506.1|9513.1|9503.1|8
1651653150000|2022-05-04 08:32:30|9515.4|9505.4|9518.4|9508.4|9519.4|9509.4|9515.4|9505.4|9
1651653160000|2022-05-04 08:32:40|9518.1|9508.1|9517.6|9507.6|9518.1|9508.1|9517.4|9507.4|3
1651653180000|2022-05-04 08:33:00|9518.4|9508.4|9524.9|9514.9|9526.6|9516.6|9518.4|9508.4|10
1651653190000|2022-05-04 08:33:10|9524.4|9514.4|9524.1|9514.1|9524.4|9514.4|9524.1|9514.1|2
1651653200000|2022-05-04 08:33:20|9523.9|9513.9|9522.6|9512.6|9524.4|9514.4|9522.6|9512.6|15
1651653210000|2022-05-04 08:33:30|9522.4|9512.4|9521.1|9511.1|9522.4|9512.4|9521.1|9511.1|2
1651653220000|2022-05-04 08:33:40|9520.9|9510.9|9520.1|9510.1|9520.9|9510.9|9520.1|9510.1|4
1651653230000|2022-05-04 08:33:50|9518.9|9508.9|9519.4|9509.4|9520.4|9510.4|9518.9|9508.9|6
1651653240000|2022-05-04 08:34:00|9519.6|9509.6|9519.1|9509.1|9521.9|9511.9|9518.6|9508.6|9
1651653250000|2022-05-04 08:34:10|9519.4|9509.4|9521.4|9511.4|9522.1|9512.1|9519.4|9509.4|9
1651653260000|2022-05-04 08:34:20|9520.9|9510.9|9518.9|9508.9|9520.9|9510.9|9518.9|9508.9|6
1651653270000|2022-05-04 08:34:30|9518.4|9508.4|9519.1|9509.1|9519.1|9509.1|9517.6|9507.6|6
1651653280000|2022-05-04 08:34:40|9518.9|9508.9|9517.4|9507.4|9518.9|9508.9|9517.4|9507.4|2
1651653290000|2022-05-04 08:34:50|9517.1|9507.1|9516.1|9506.1|9517.4|9507.4|9515.9|9505.9|4
1651653300000|2022-05-04 08:35:00|9515.9|9505.9|9514.1|9504.1|9515.9|9505.9|9514.1|9504.1|9
1651653310000|2022-05-04 08:35:10|9513.9|9503.9|9512.4|9502.4|9513.9|9503.9|9512.4|9502.4|7
1651653320000|2022-05-04 08:35:20|9512.1|9502.1|9512.1|9502.1|9512.1|9502.1|9511|9501|8
1651653330000|2022-05-04 08:35:30|9512.6|9502.6|9510.1|9500.1|9512.6|9502.6|9509.9|9499.9|10
1651653340000|2022-05-04 08:35:40|9509.9|9499.9|9508.4|9498.4|9509.9|9499.9|9508.4|9498.4|9
1651653350000|2022-05-04 08:35:50|9508.6|9498.6|9508.1|9498.1|9508.9|9498.9|9508.1|9498.1|4
1651653360000|2022-05-04 08:36:00|9507.9|9497.9|9507.1|9497.1|9507.9|9497.9|9507.1|9497.1|2
1651653380000|2022-05-04 08:36:20|9506.9|9496.9|9505.6|9495.6|9506.9|9496.9|9505.6|9495.6|4
1651653430000|2022-05-04 08:37:10|9506.1|9496.1|9508.4|9498.4|9508.4|9498.4|9506.1|9496.1|4
1651653440000|2022-05-04 08:37:20|9509.1|9499.1|9508.1|9498.1|9510.6|9500.6|9508.1|9498.1|10
1651653450000|2022-05-04 08:37:30|9507.9|9497.9|9509.1|9499.1|9509.1|9499.1|9507.9|9497.9|4
1651653460000|2022-05-04 08:37:40|9509.6|9499.6|9510.6|9500.6|9510.6|9500.6|9509.6|9499.6|4
1651653470000|2022-05-04 08:37:50|9511.1|9501.1|9508.9|9498.9|9511.1|9501.1|9508.9|9498.9|2
1651653480000|2022-05-04 08:38:00|9509.1|9499.1|9510.1|9500.1|9510.1|9500.1|9508.9|9498.9|7
1651653490000|2022-05-04 08:38:10|9509.9|9499.9|9508.6|9498.6|9509.9|9499.9|9508.6|9498.6|3
1651653500000|2022-05-04 08:38:20|9508.4|9498.4|9508.6|9498.6|9508.6|9498.6|9508.4|9498.4|2
1651653510000|2022-05-04 08:38:30|9508.9|9498.9|9508.6|9498.6|9508.9|9498.9|9508.6|9498.6|2
1651653520000|2022-05-04 08:38:40|9509.1|9499.1|9507.1|9497.1|9509.1|9499.1|9507.1|9497.1|4
1651653540000|2022-05-04 08:39:00|9506.9|9496.9|9507.4|9497.4|9507.4|9497.4|9506.9|9496.9|3
1651653550000|2022-05-04 08:39:10|9508.4|9498.4|9507.4|9497.4|9508.4|9498.4|9507.4|9497.4|2
1651653560000|2022-05-04 08:39:20|9507.6|9497.6|9511.9|9501.9|9511.9|9501.9|9507.6|9497.6|9
1651653570000|2022-05-04 08:39:30|9512.1|9502.1|9510.9|9500.9|9512.1|9502.1|9509.9|9499.9|6
1651653580000|2022-05-04 08:39:40|9511.1|9501.1|9513.1|9503.1|9514.4|9504.4|9511.1|9501.1|4
1651653590000|2022-05-04 08:39:50|9513.6|9503.6|9513.6|9503.6|9513.6|9503.6|9513.1|9503.1|5
1651653600000|2022-05-04 08:40:00|9513.4|9503.4|9509.9|9499.9|9513.4|9503.4|9509.4|9499.4|5
1651653610000|2022-05-04 08:40:10|9510.1|9500.1|9510.9|9500.9|9510.9|9500.9|9509.9|9499.9|6
1651653620000|2022-05-04 08:40:20|9510.6|9500.6|9507.4|9497.4|9510.6|9500.6|9507.4|9497.4|7
1651653630000|2022-05-04 08:40:30|9506.9|9496.9|9505.6|9495.6|9507.6|9497.6|9505.4|9495.4|5
1651653640000|2022-05-04 08:40:40|9505.9|9495.9|9507.4|9497.4|9507.4|9497.4|9505.9|9495.9|3
1651653670000|2022-05-04 08:41:10|9507.6|9497.6|9507.1|9497.1|9507.6|9497.6|9507.1|9497.1|2
1651653680000|2022-05-04 08:41:20|9506.9|9496.9|9505.6|9495.6|9506.9|9496.9|9505.1|9495.1|6
1651653700000|2022-05-04 08:41:40|9505.4|9495.4|9508.9|9498.9|9508.9|9498.9|9505.4|9495.4|4
1651653720000|2022-05-04 08:42:00|9509.1|9499.1|9509.6|9499.6|9509.6|9499.6|9508.4|9498.4|8
1651653730000|2022-05-04 08:42:10|9509.9|9499.9|9510.6|9500.6|9510.6|9500.6|9509.9|9499.9|5
1651653740000|2022-05-04 08:42:20|9510.9|9500.9|9511.4|9501.4|9511.4|9501.4|9510.9|9500.9|3
1651653750000|2022-05-04 08:42:30|9511.6|9501.6|9512.9|9502.9|9512.9|9502.9|9511.6|9501.6|2
1651653760000|2022-05-04 08:42:40|9513.1|9503.1|9512.6|9502.6|9513.4|9503.4|9512.6|9502.6|6
1651653770000|2022-05-04 08:42:50|9512.9|9502.9|9507.9|9497.9|9512.9|9502.9|9507.9|9497.9|6
1651653780000|2022-05-04 08:43:00|9507.6|9497.6|9507.1|9497.1|9507.6|9497.6|9506.9|9496.9|7
1651653800000|2022-05-04 08:43:20|9506.6|9496.6|9506.4|9496.4|9506.6|9496.6|9506.4|9496.4|2
1651653810000|2022-05-04 08:43:30|9506.1|9496.1|9506.9|9496.9|9506.9|9496.9|9506.1|9496.1|4
1651653820000|2022-05-04 08:43:40|9507.1|9497.1|9507.1|9497.1|9507.4|9497.4|9507.1|9497.1|3
1651653830000|2022-05-04 08:43:50|9506.9|9496.9|9510|9500|9510|9500|9506.4|9496.4|4
1651653840000|2022-05-04 08:44:00|9510.3|9500.3|9510.4|9500.4|9511.9|9501.9|9510.3|9500.3|9
1651653850000|2022-05-04 08:44:10|9510.1|9500.1|9509.4|9499.4|9510.1|9500.1|9509.1|9499.1|5
1651653860000|2022-05-04 08:44:20|9509.1|9499.1|9508.6|9498.6|9509.1|9499.1|9508.4|9498.4|5
1651653870000|2022-05-04 08:44:30|9508.4|9498.4|9510.1|9500.1|9510.1|9500.1|9508.4|9498.4|3
1651653880000|2022-05-04 08:44:40|9509.9|9499.9|9509.9|9499.9|9509.9|9499.9|9509.4|9499.4|3
1651653890000|2022-05-04 08:44:50|9510.1|9500.1|9511.1|9501.1|9512.4|9502.4|9510.1|9500.1|6
1651653900000|2022-05-04 08:45:00|9510.9|9500.9|9510.9|9500.9|9510.9|9500.9|9510.9|9500.9|1
1651653960000|2022-05-04 08:46:00|9511.1|9501.1|9512.4|9502.4|9514.4|9504.4|9511.1|9501.1|18
1651653970000|2022-05-04 08:46:10|9512.6|9502.6|9512.9|9502.9|9512.9|9502.9|9512.6|9502.6|4
1651653980000|2022-05-04 08:46:20|9512.6|9502.6|9512.9|9502.9|9514.4|9504.4|9511.9|9501.9|9
1651653990000|2022-05-04 08:46:30|9512.1|9502.1|9513.6|9503.6|9514.1|9504.1|9512.1|9502.1|8
1651654000000|2022-05-04 08:46:40|9513.1|9503.1|9511.4|9501.4|9513.9|9503.9|9511.4|9501.4|5
1651654010000|2022-05-04 08:46:50|9510.9|9500.9|9509.1|9499.1|9510.9|9500.9|9508.9|9498.9|4
1651654020000|2022-05-04 08:47:00|9509.4|9499.4|9510.9|9500.9|9510.9|9500.9|9509.4|9499.4|2
1651654030000|2022-05-04 08:47:10|9510.1|9500.1|9510.1|9500.1|9510.1|9500.1|9510.1|9500.1|1
1651654040000|2022-05-04 08:47:20|9510.4|9500.4|9510.4|9500.4|9510.6|9500.6|9510.1|9500.1|5
1651654050000|2022-05-04 08:47:30|9512.6|9502.6|9514.6|9504.6|9514.6|9504.6|9512.6|9502.6|5
1651654080000|2022-05-04 08:48:00|9515.6|9505.6|9514.9|9504.9|9515.6|9505.6|9514.9|9504.9|4
1651654090000|2022-05-04 08:48:10|9514.4|9504.4|9513.6|9503.6|9514.4|9504.4|9513.6|9503.6|3
1651654100000|2022-05-04 08:48:20|9514.4|9504.4|9511.4|9501.4|9514.4|9504.4|9511.4|9501.4|7
1651654110000|2022-05-04 08:48:30|9510.9|9500.9|9510.4|9500.4|9511.4|9501.4|9510.1|9500.1|7
1651654130000|2022-05-04 08:48:50|9509.9|9499.9|9509.1|9499.1|9510.1|9500.1|9509.1|9499.1|4
1651654140000|2022-05-04 08:49:00|9508.9|9498.9|9509.6|9499.6|9509.6|9499.6|9508.9|9498.9|4
1651654150000|2022-05-04 08:49:10|9509.4|9499.4|9509.6|9499.6|9509.9|9499.9|9508.1|9498.1|7
1651654160000|2022-05-04 08:49:20|9509.9|9499.9|9510.1|9500.1|9510.1|9500.1|9509.9|9499.9|2
1651654180000|2022-05-04 08:49:40|9510.4|9500.4|9510.1|9500.1|9510.4|9500.4|9510.1|9500.1|2
1651654190000|2022-05-04 08:49:50|9509.9|9499.9|9508.6|9498.6|9509.9|9499.9|9508.4|9498.4|4
1651654200000|2022-05-04 08:50:00|9508.4|9498.4|9507.6|9497.6|9508.4|9498.4|9507.6|9497.6|3
1651654210000|2022-05-04 08:50:10|9508.4|9498.4|9509.6|9499.6|9509.6|9499.6|9508.4|9498.4|3
1651654220000|2022-05-04 08:50:20|9509.9|9499.9|9510.1|9500.1|9510.1|9500.1|9509.9|9499.9|2
1651654230000|2022-05-04 08:50:30|9509.9|9499.9|9510.6|9500.6|9510.6|9500.6|9509.9|9499.9|4
1651654240000|2022-05-04 08:50:40|9511.9|9501.9|9511.4|9501.4|9512.6|9502.6|9511.1|9501.1|11
1651654250000|2022-05-04 08:50:50|9511.1|9501.1|9511.9|9501.9|9511.9|9501.9|9511.1|9501.1|3
1651654260000|2022-05-04 08:51:00|9511.6|9501.6|9511.4|9501.4|9511.6|9501.6|9511.4|9501.4|2
1651654270000|2022-05-04 08:51:10|9511.6|9501.6|9511.4|9501.4|9511.6|9501.6|9511.4|9501.4|4
1651654290000|2022-05-04 08:51:30|9511.1|9501.1|9510.9|9500.9|9511.1|9501.1|9510.9|9500.9|2
1651654300000|2022-05-04 08:51:40|9510.6|9500.6|9510.1|9500.1|9510.6|9500.6|9510.1|9500.1|2
1651654310000|2022-05-04 08:51:50|9509.9|9499.9|9509.4|9499.4|9509.9|9499.9|9509.4|9499.4|2
1651654320000|2022-05-04 08:52:00|9509.6|9499.6|9514.1|9504.1|9515.9|9505.9|9509.6|9499.6|10
1651654330000|2022-05-04 08:52:10|9513.9|9503.9|9513.6|9503.6|9513.9|9503.9|9513.6|9503.6|2
1651654340000|2022-05-04 08:52:20|9513.9|9503.9|9514.9|9504.9|9514.9|9504.9|9513.9|9503.9|5
1651654350000|2022-05-04 08:52:30|9516.9|9506.9|9515.9|9505.9|9516.9|9506.9|9515.6|9505.6|3
1651654360000|2022-05-04 08:52:40|9516.1|9506.1|9518.4|9508.4|9518.4|9508.4|9516.1|9506.1|5
1651654370000|2022-05-04 08:52:50|9518.1|9508.1|9518.1|9508.1|9518.4|9508.4|9518.1|9508.1|3
1651654380000|2022-05-04 08:53:00|9517.6|9507.6|9516.1|9506.1|9517.6|9507.6|9514.9|9504.9|12
1651654390000|2022-05-04 08:53:10|9515.9|9505.9|9516.1|9506.1|9516.1|9506.1|9515.9|9505.9|2
1651654400000|2022-05-04 08:53:20|9515.9|9505.9|9514.6|9504.6|9515.9|9505.9|9513.9|9503.9|6
1651654410000|2022-05-04 08:53:30|9514.4|9504.4|9514.6|9504.6|9514.6|9504.6|9514.4|9504.4|2
1651654420000|2022-05-04 08:53:40|9514.9|9504.9|9514.9|9504.9|9514.9|9504.9|9514.9|9504.9|1
1651654430000|2022-05-04 08:53:50|9516.9|9506.9|9516.1|9506.1|9516.9|9506.9|9516.1|9506.1|2
1651654440000|2022-05-04 08:54:00|9515.9|9505.9|9518.1|9508.1|9518.1|9508.1|9515.9|9505.9|7
1651654450000|2022-05-04 08:54:10|9517.9|9507.9|9517.4|9507.4|9518.1|9508.1|9517.4|9507.4|3
1651654460000|2022-05-04 08:54:20|9517.6|9507.6|9520.6|9510.6|9520.6|9510.6|9517.4|9507.4|6
1651654470000|2022-05-04 08:54:30|9521.1|9511.1|9522.9|9512.9|9522.9|9512.9|9521.1|9511.1|10
1651654480000|2022-05-04 08:54:40|9523.1|9513.1|9523.9|9513.9|9523.9|9513.9|9523.1|9513.1|5
1651654490000|2022-05-04 08:54:50|9523.6|9513.6|9523.9|9513.9|9523.9|9513.9|9523.4|9513.4|4
1651654530000|2022-05-04 08:55:30|9523.6|9513.6|9521.6|9511.6|9523.6|9513.6|9521.6|9511.6|6
1651654540000|2022-05-04 08:55:40|9521.4|9511.4|9520.4|9510.4|9521.4|9511.4|9517.6|9507.6|10
1651654550000|2022-05-04 08:55:50|9518.9|9508.9|9516.4|9506.4|9518.9|9508.9|9516.4|9506.4|10
1651654560000|2022-05-04 08:56:00|9518.9|9508.9|9519.1|9509.1|9519.6|9509.6|9518.9|9508.9|4
1651654570000|2022-05-04 08:56:10|9519.6|9509.6|9519.6|9509.6|9519.6|9509.6|9519.6|9509.6|1
1651654580000|2022-05-04 08:56:20|9519.4|9509.4|9519.6|9509.6|9519.6|9509.6|9516.9|9506.9|7
1651654600000|2022-05-04 08:56:40|9519.4|9509.4|9517|9507|9519.4|9509.4|9517|9507|5
1651654610000|2022-05-04 08:56:50|9515.5|9505.5|9514.9|9504.9|9515.6|9505.6|9514.8|9504.8|8
1651654620000|2022-05-04 08:57:00|9514.6|9504.6|9514.6|9504.6|9514.6|9504.6|9514.6|9504.6|1
1651654640000|2022-05-04 08:57:20|9514.4|9504.4|9512.6|9502.6|9514.4|9504.4|9512.6|9502.6|4
1651654650000|2022-05-04 08:57:30|9512.4|9502.4|9511.4|9501.4|9512.4|9502.4|9511.4|9501.4|4
1651654660000|2022-05-04 08:57:40|9511.1|9501.1|9511.1|9501.1|9511.1|9501.1|9511.1|9501.1|1
1651654670000|2022-05-04 08:57:50|9510.9|9500.9|9510.4|9500.4|9510.9|9500.9|9510.4|9500.4|2
1651654690000|2022-05-04 08:58:10|9511.1|9501.1|9512.6|9502.6|9512.6|9502.6|9511.1|9501.1|2
1651654700000|2022-05-04 08:58:20|9512.4|9502.4|9512.4|9502.4|9512.4|9502.4|9512.4|9502.4|1
1651654710000|2022-05-04 08:58:30|9512.1|9502.1|9512.9|9502.9|9512.9|9502.9|9512.1|9502.1|2
1651654730000|2022-05-04 08:58:50|9512.6|9502.6|9511.9|9501.9|9512.6|9502.6|9511.9|9501.9|3
1651654740000|2022-05-04 08:59:00|9511.4|9501.4|9511.6|9501.6|9511.6|9501.6|9511.4|9501.4|4
1651654750000|2022-05-04 08:59:10|9511.9|9501.9|9512.6|9502.6|9512.6|9502.6|9511.9|9501.9|3
1651654760000|2022-05-04 08:59:20|9513.1|9503.1|9511.9|9501.9|9513.1|9503.1|9511.9|9501.9|6
1651654770000|2022-05-04 08:59:30|9511.6|9501.6|9510.1|9500.1|9511.6|9501.6|9510.1|9500.1|8
1651654780000|2022-05-04 08:59:40|9509.9|9499.9|9510.1|9500.1|9510.1|9500.1|9509.9|9499.9|2
1651654790000|2022-05-04 08:59:50|9510.4|9500.4|9510.1|9500.1|9510.4|9500.4|9510.1|9500.1|2
1651654800000|2022-05-04 09:00:00|9509.9|9499.9|9510.4|9500.4|9510.4|9500.4|9509.6|9499.6|4
1651654830000|2022-05-04 09:00:30|9510.1|9500.1|9509.6|9499.6|9510.4|9500.4|9509.6|9499.6|4
1651654840000|2022-05-04 09:00:40|9509.9|9499.9|9511.9|9501.9|9511.9|9501.9|9509.9|9499.9|2
1651654850000|2022-05-04 09:00:50|9511.6|9501.6|9511.9|9501.9|9511.9|9501.9|9511.4|9501.4|4
1651654860000|2022-05-04 09:01:00|9511.6|9501.6|9512.4|9502.4|9512.4|9502.4|9510.1|9500.1|8
1651654870000|2022-05-04 09:01:10|9512.9|9502.9|9512.9|9502.9|9514.9|9504.9|9512.4|9502.4|10
1651654880000|2022-05-04 09:01:20|9512.1|9502.1|9511.9|9501.9|9512.1|9502.1|9511.9|9501.9|2
1651654890000|2022-05-04 09:01:30|9512.1|9502.1|9512.4|9502.4|9512.4|9502.4|9511.9|9501.9|5
1651654900000|2022-05-04 09:01:40|9511.9|9501.9|9510.4|9500.4|9511.9|9501.9|9510.4|9500.4|5
1651654910000|2022-05-04 09:01:50|9510.6|9500.6|9511.1|9501.1|9511.1|9501.1|9510.6|9500.6|2
1651654920000|2022-05-04 09:02:00|9510.9|9500.9|9509.4|9499.4|9510.9|9500.9|9509.1|9499.1|4
1651654930000|2022-05-04 09:02:10|9509.6|9499.6|9509.6|9499.6|9509.6|9499.6|9509.6|9499.6|1
1651654950000|2022-05-04 09:02:30|9509.1|9499.1|9502.1|9492.1|9509.4|9499.4|9502.1|9492.1|9
1651654960000|2022-05-04 09:02:40|9501.1|9491.1|9496.1|9486.1|9501.1|9491.1|9495.4|9485.4|12
1651654970000|2022-05-04 09:02:50|9496.6|9486.6|9500.6|9490.6|9500.6|9490.6|9496.6|9486.6|5
1651654980000|2022-05-04 09:03:00|9500.9|9490.9|9505.5|9495.5|9506|9496|9500.4|9490.4|6
1651654990000|2022-05-04 09:03:10|9505.1|9495.1|9505.3|9495.3|9505.3|9495.3|9503.3|9493.3|5
1651655010000|2022-05-04 09:03:30|9506.1|9496.1|9506.1|9496.1|9506.4|9496.4|9506.1|9496.1|5
1651655020000|2022-05-04 09:03:40|9505.9|9495.9|9505.4|9495.4|9505.9|9495.9|9505.4|9495.4|2
1651655030000|2022-05-04 09:03:50|9505.6|9495.6|9506.4|9496.4|9506.4|9496.4|9505.6|9495.6|2
1651655040000|2022-05-04 09:04:00|9506.1|9496.1|9504.9|9494.9|9506.1|9496.1|9503.4|9493.4|8
1651655050000|2022-05-04 09:04:10|9504.6|9494.6|9504.4|9494.4|9504.6|9494.6|9504.4|9494.4|2
1651655060000|2022-05-04 09:04:20|9502.9|9492.9|9503.6|9493.6|9503.6|9493.6|9502.9|9492.9|4
1651655070000|2022-05-04 09:04:30|9503.4|9493.4|9503.4|9493.4|9503.4|9493.4|9503.4|9493.4|1
1651655080000|2022-05-04 09:04:40|9503.1|9493.1|9500.6|9490.6|9503.1|9493.1|9500.4|9490.4|7
1651655090000|2022-05-04 09:04:50|9500.4|9490.4|9497.6|9487.6|9500.4|9490.4|9497.6|9487.6|7
1651655100000|2022-05-04 09:05:00|9497.4|9487.4|9499.1|9489.1|9499.1|9489.1|9497.4|9487.4|7
1651655110000|2022-05-04 09:05:10|9499.4|9489.4|9499.6|9489.6|9500.9|9490.9|9499.4|9489.4|5
1651655130000|2022-05-04 09:05:30|9499.4|9489.4|9496.6|9486.6|9499.4|9489.4|9496.6|9486.6|3
1651655140000|2022-05-04 09:05:40|9495.9|9485.9|9495.9|9485.9|9496.4|9486.4|9495.9|9485.9|3
1651655150000|2022-05-04 09:05:50|9494.6|9484.6|9494.6|9484.6|9494.9|9484.9|9494.6|9484.6|3
1651655160000|2022-05-04 09:06:00|9494.9|9484.9|9497.6|9487.6|9497.6|9487.6|9494.9|9484.9|5
1651655170000|2022-05-04 09:06:10|9497.4|9487.4|9496.9|9486.9|9497.4|9487.4|9496.4|9486.4|11
1651655180000|2022-05-04 09:06:20|9496.6|9486.6|9494.6|9484.6|9496.6|9486.6|9494.6|9484.6|6
1651655190000|2022-05-04 09:06:30|9494.4|9484.4|9496.6|9486.6|9496.6|9486.6|9494.4|9484.4|4
1651655200000|2022-05-04 09:06:40|9496.9|9486.9|9495.1|9485.1|9496.9|9486.9|9495.1|9485.1|4
1651655210000|2022-05-04 09:06:50|9494.9|9484.9|9492.1|9482.1|9494.9|9484.9|9490.1|9480.1|8
1651655220000|2022-05-04 09:07:00|9492.9|9482.9|9492.6|9482.6|9493.1|9483.1|9492.4|9482.4|4
1651655230000|2022-05-04 09:07:10|9492.4|9482.4|9491.6|9481.6|9492.4|9482.4|9491.1|9481.1|6
1651655240000|2022-05-04 09:07:20|9491.4|9481.4|9491.1|9481.1|9491.4|9481.4|9490.9|9480.9|4
1651655250000|2022-05-04 09:07:30|9490.9|9480.9|9490.1|9480.1|9490.9|9480.9|9490.1|9480.1|4
1651655260000|2022-05-04 09:07:40|9490.4|9480.4|9489.9|9479.9|9490.4|9480.4|9489.6|9479.6|4
1651655290000|2022-05-04 09:08:10|9489.1|9479.1|9487.5|9477.5|9489.9|9479.9|9487.5|9477.5|4
1651655300000|2022-05-04 09:08:20|9486.5|9476.5|9487.4|9477.4|9487.4|9477.4|9485.4|9475.4|7
1651655310000|2022-05-04 09:08:30|9487.6|9477.6|9487.1|9477.1|9487.6|9477.6|9487.1|9477.1|7
1651655320000|2022-05-04 09:08:40|9487.4|9477.4|9490.1|9480.1|9490.1|9480.1|9487.4|9477.4|5
1651655330000|2022-05-04 09:08:50|9488.9|9478.9|9490.1|9480.1|9490.1|9480.1|9488.9|9478.9|5
1651655340000|2022-05-04 09:09:00|9489.9|9479.9|9490.1|9480.1|9490.1|9480.1|9489.4|9479.4|5
1651655360000|2022-05-04 09:09:20|9489.9|9479.9|9491.4|9481.4|9492.1|9482.1|9488.6|9478.6|7
1651655370000|2022-05-04 09:09:30|9491.1|9481.1|9491.9|9481.9|9491.9|9481.9|9490.9|9480.9|5
1651655380000|2022-05-04 09:09:40|9492.1|9482.1|9491.9|9481.9|9492.1|9482.1|9491.9|9481.9|2
1651655390000|2022-05-04 09:09:50|9491.6|9481.6|9488.4|9478.4|9491.6|9481.6|9488.1|9478.1|4
1651655400000|2022-05-04 09:10:00|9488.1|9478.1|9487.4|9477.4|9488.1|9478.1|9487.1|9477.1|8
1651655410000|2022-05-04 09:10:10|9487.1|9477.1|9486.9|9476.9|9487.1|9477.1|9486.9|9476.9|2
1651655420000|2022-05-04 09:10:20|9486.6|9476.6|9487.4|9477.4|9487.4|9477.4|9486.6|9476.6|4
1651655430000|2022-05-04 09:10:30|9487.1|9477.1|9487.1|9477.1|9487.1|9477.1|9486.9|9476.9|3
1651655450000|2022-05-04 09:10:50|9487.4|9477.4|9487.6|9477.6|9487.6|9477.6|9487.4|9477.4|2
1651655460000|2022-05-04 09:11:00|9489.6|9479.6|9489.9|9479.9|9490.9|9480.9|9488.6|9478.6|8
1651655480000|2022-05-04 09:11:20|9490.1|9480.1|9489.6|9479.6|9491.9|9481.9|9489.6|9479.6|8
1651655490000|2022-05-04 09:11:30|9489.4|9479.4|9489.1|9479.1|9489.4|9479.4|9489.1|9479.1|4
1651655500000|2022-05-04 09:11:40|9489.4|9479.4|9489.1|9479.1|9490.9|9480.9|9489.1|9479.1|3
1651655510000|2022-05-04 09:11:50|9488.4|9478.4|9488.4|9478.4|9488.4|9478.4|9488.1|9478.1|3
1651655520000|2022-05-04 09:12:00|9488.6|9478.6|9489.1|9479.1|9489.1|9479.1|9488.6|9478.6|2
1651655530000|2022-05-04 09:12:10|9488.9|9478.9|9488.9|9478.9|9488.9|9478.9|9488.9|9478.9|1
1651655540000|2022-05-04 09:12:20|9489.6|9479.6|9491.6|9481.6|9491.9|9481.9|9489.6|9479.6|4
1651655550000|2022-05-04 09:12:30|9491.9|9481.9|9493.6|9483.6|9493.6|9483.6|9491.9|9481.9|2
1651655560000|2022-05-04 09:12:40|9493.4|9483.4|9493.6|9483.6|9493.6|9483.6|9492.9|9482.9|5
1651655570000|2022-05-04 09:12:50|9493.9|9483.9|9491.4|9481.4|9493.9|9483.9|9491.4|9481.4|5
1651655580000|2022-05-04 09:13:00|9491.9|9481.9|9494.1|9484.1|9494.1|9484.1|9491.9|9481.9|5
1651655590000|2022-05-04 09:13:10|9493.4|9483.4|9492.6|9482.6|9493.4|9483.4|9492.6|9482.6|2
1651655600000|2022-05-04 09:13:20|9493.1|9483.1|9492.9|9482.9|9493.1|9483.1|9492.9|9482.9|2
1651655630000|2022-05-04 09:13:50|9492.6|9482.6|9490.6|9480.6|9492.6|9482.6|9490.6|9480.6|3
1651655640000|2022-05-04 09:14:00|9490.9|9480.9|9490.9|9480.9|9490.9|9480.9|9490.9|9480.9|1
1651655650000|2022-05-04 09:14:10|9490.6|9480.6|9493.6|9483.6|9495.6|9485.6|9490.6|9480.6|5
1651655660000|2022-05-04 09:14:20|9493.9|9483.9|9493.4|9483.4|9493.9|9483.9|9493.4|9483.4|3
1651655670000|2022-05-04 09:14:30|9493.1|9483.1|9492.9|9482.9|9493.1|9483.1|9492.9|9482.9|2
1651655680000|2022-05-04 09:14:40|9491.9|9481.9|9488.9|9478.9|9491.9|9481.9|9488.9|9478.9|4
1651655690000|2022-05-04 09:14:50|9488.6|9478.6|9488.6|9478.6|9488.6|9478.6|9488.6|9478.6|1
1651655700000|2022-05-04 09:15:00|9488.4|9478.4|9486.6|9476.6|9488.4|9478.4|9486.6|9476.6|4
1651655710000|2022-05-04 09:15:10|9486.9|9476.9|9488.1|9478.1|9489.1|9479.1|9486.9|9476.9|3
1651655720000|2022-05-04 09:15:20|9487.9|9477.9|9486.9|9476.9|9487.9|9477.9|9486.9|9476.9|4
1651655730000|2022-05-04 09:15:30|9487.1|9477.1|9486.6|9476.6|9487.4|9477.4|9486.6|9476.6|8
1651655740000|2022-05-04 09:15:40|9487.1|9477.1|9488.1|9478.1|9488.1|9478.1|9487.1|9477.1|4
1651655760000|2022-05-04 09:16:00|9487.9|9477.9|9486.4|9476.4|9487.9|9477.9|9486.4|9476.4|3
1651655800000|2022-05-04 09:16:40|9486.6|9476.6|9486.9|9476.9|9487.1|9477.1|9486.6|9476.6|3
1651655850000|2022-05-04 09:17:30|9486.6|9476.6|9485.9|9475.9|9486.6|9476.6|9485.9|9475.9|3
1651655860000|2022-05-04 09:17:40|9485.6|9475.6|9485.9|9475.9|9485.9|9475.9|9485.6|9475.6|2
1651655880000|2022-05-04 09:18:00|9484.4|9474.4|9482.6|9472.6|9484.4|9474.4|9482.6|9472.6|4
1651655890000|2022-05-04 09:18:10|9482.9|9472.9|9482.6|9472.6|9483.1|9473.1|9482.1|9472.1|6
1651655900000|2022-05-04 09:18:20|9482.9|9472.9|9482.9|9472.9|9482.9|9472.9|9482.9|9472.9|1
1651655910000|2022-05-04 09:18:30|9482.6|9472.6|9482.6|9472.6|9482.6|9472.6|9482.1|9472.1|3
1651655940000|2022-05-04 09:19:00|9483.1|9473.1|9482.1|9472.1|9483.1|9473.1|9482.1|9472.1|3
1651655950000|2022-05-04 09:19:10|9481.9|9471.9|9481.9|9471.9|9481.9|9471.9|9481.9|9471.9|1
1651655960000|2022-05-04 09:19:20|9482.1|9472.1|9482.4|9472.4|9482.4|9472.4|9482.1|9472.1|2
1651655980000|2022-05-04 09:19:40|9482.6|9472.6|9484.6|9474.6|9484.6|9474.6|9482.6|9472.6|4
1651655990000|2022-05-04 09:19:50|9484.5|9474.5|9482.6|9472.6|9484.5|9474.5|9481.9|9471.9|7
1651656000000|2022-05-04 09:20:00|9482.9|9472.9|9481.9|9471.9|9483.1|9473.1|9481.9|9471.9|5
1651656010000|2022-05-04 09:20:10|9481.6|9471.6|9481.6|9471.6|9481.6|9471.6|9481.4|9471.4|3
1651656030000|2022-05-04 09:20:30|9482.1|9472.1|9482.4|9472.4|9482.4|9472.4|9482.1|9472.1|2
1651656040000|2022-05-04 09:20:40|9482.1|9472.1|9480.9|9470.9|9482.1|9472.1|9480.9|9470.9|3
1651656050000|2022-05-04 09:20:50|9481.1|9471.1|9482.6|9472.6|9483.1|9473.1|9481.1|9471.1|4
1651656060000|2022-05-04 09:21:00|9482.4|9472.4|9482.4|9472.4|9483.1|9473.1|9481.9|9471.9|5
1651656070000|2022-05-04 09:21:10|9482.6|9472.6|9482.9|9472.9|9482.9|9472.9|9482.6|9472.6|4
1651656080000|2022-05-04 09:21:20|9482.6|9472.6|9484.1|9474.1|9484.6|9474.6|9482.6|9472.6|6
1651656090000|2022-05-04 09:21:30|9483.9|9473.9|9484.1|9474.1|9485.1|9475.1|9483.9|9473.9|4
1651656100000|2022-05-04 09:21:40|9483.9|9473.9|9483.9|9473.9|9483.9|9473.9|9483.9|9473.9|1
1651656110000|2022-05-04 09:21:50|9484.1|9474.1|9484.6|9474.6|9485.1|9475.1|9484.1|9474.1|3
1651656120000|2022-05-04 09:22:00|9484.9|9474.9|9484.9|9474.9|9484.9|9474.9|9484.9|9474.9|1
1651656130000|2022-05-04 09:22:10|9485.4|9475.4|9485.4|9475.4|9485.4|9475.4|9485.4|9475.4|1
1651656150000|2022-05-04 09:22:30|9485.6|9475.6|9485.6|9475.6|9485.6|9475.6|9485.6|9475.6|1
1651656160000|2022-05-04 09:22:40|9485.9|9475.9|9487.6|9477.6|9487.6|9477.6|9485.6|9475.6|8
1651656170000|2022-05-04 09:22:50|9486.6|9476.6|9485.1|9475.1|9486.6|9476.6|9485.1|9475.1|2
1651656180000|2022-05-04 09:23:00|9484.9|9474.9|9484.9|9474.9|9484.9|9474.9|9484.9|9474.9|1
1651656190000|2022-05-04 09:23:10|9484.6|9474.6|9484.9|9474.9|9484.9|9474.9|9484.6|9474.6|2
1651656200000|2022-05-04 09:23:20|9484.6|9474.6|9482.6|9472.6|9484.6|9474.6|9482.6|9472.6|4
1651656210000|2022-05-04 09:23:30|9482.4|9472.4|9482.1|9472.1|9482.4|9472.4|9482.1|9472.1|6
1651656220000|2022-05-04 09:23:40|9481.9|9471.9|9481.9|9471.9|9481.9|9471.9|9481.9|9471.9|1
1651656230000|2022-05-04 09:23:50|9481.6|9471.6|9481.6|9471.6|9481.9|9471.9|9481.6|9471.6|3
1651656240000|2022-05-04 09:24:00|9481.9|9471.9|9485.1|9475.1|9485.1|9475.1|9481.9|9471.9|5
1651656260000|2022-05-04 09:24:20|9484.9|9474.9|9483.4|9473.4|9484.9|9474.9|9483.4|9473.4|6
1651656270000|2022-05-04 09:24:30|9484.1|9474.1|9484.9|9474.9|9484.9|9474.9|9484.1|9474.1|3
1651656280000|2022-05-04 09:24:40|9484.4|9474.4|9484.4|9474.4|9484.4|9474.4|9484.4|9474.4|1
1651656290000|2022-05-04 09:24:50|9484.6|9474.6|9485.1|9475.1|9485.1|9475.1|9484.6|9474.6|3
1651656300000|2022-05-04 09:25:00|9485.6|9475.6|9486.4|9476.4|9487.1|9477.1|9485.6|9475.6|5
1651656310000|2022-05-04 09:25:10|9486.1|9476.1|9482.9|9472.9|9486.1|9476.1|9482.9|9472.9|7
1651656320000|2022-05-04 09:25:20|9482.6|9472.6|9482.6|9472.6|9482.6|9472.6|9482.6|9472.6|1
1651656340000|2022-05-04 09:25:40|9482.4|9472.4|9483.9|9473.9|9483.9|9473.9|9482.1|9472.1|5
1651656350000|2022-05-04 09:25:50|9483.4|9473.4|9484.1|9474.1|9484.1|9474.1|9482.9|9472.9|6
1651656360000|2022-05-04 09:26:00|9483.9|9473.9|9483.9|9473.9|9483.9|9473.9|9483.9|9473.9|1
1651656370000|2022-05-04 09:26:10|9483.6|9473.6|9484.1|9474.1|9484.1|9474.1|9483.6|9473.6|3
1651656380000|2022-05-04 09:26:20|9483.9|9473.9|9483.9|9473.9|9483.9|9473.9|9483.9|9473.9|1
1651656390000|2022-05-04 09:26:30|9483.6|9473.6|9483.6|9473.6|9483.6|9473.6|9483.6|9473.6|1
1651656400000|2022-05-04 09:26:40|9483.4|9473.4|9483.4|9473.4|9483.4|9473.4|9483.4|9473.4|1
1651656420000|2022-05-04 09:27:00|9483.1|9473.1|9481.6|9471.6|9483.1|9473.1|9481.4|9471.4|10
1651656430000|2022-05-04 09:27:10|9481.9|9471.9|9482.9|9472.9|9482.9|9472.9|9481.9|9471.9|4
1651656440000|2022-05-04 09:27:20|9481.6|9471.6|9481.4|9471.4|9481.6|9471.6|9481.4|9471.4|2
1651656450000|2022-05-04 09:27:30|9481.1|9471.1|9481.1|9471.1|9481.1|9471.1|9481.1|9471.1|1
1651656460000|2022-05-04 09:27:40|9480.9|9470.9|9480.9|9470.9|9480.9|9470.9|9480.9|9470.9|1
1651656480000|2022-05-04 09:28:00|9480.6|9470.6|9480.1|9470.1|9480.6|9470.6|9480.1|9470.1|3
1651656490000|2022-05-04 09:28:10|9480.4|9470.4|9481.4|9471.4|9482.1|9472.1|9480.4|9470.4|5
1651656500000|2022-05-04 09:28:20|9480.9|9470.9|9480.9|9470.9|9481.1|9471.1|9480.9|9470.9|3
1651656510000|2022-05-04 09:28:30|9480.6|9470.6|9480.6|9470.6|9480.9|9470.9|9480.6|9470.6|3
1651656540000|2022-05-04 09:29:00|9481.6|9471.6|9483.4|9473.4|9483.4|9473.4|9481.6|9471.6|2
1651656550000|2022-05-04 09:29:10|9483.6|9473.6|9485.4|9475.4|9485.4|9475.4|9483.4|9473.4|5
1651656560000|2022-05-04 09:29:20|9485.1|9475.1|9484.9|9474.9|9485.6|9475.6|9484.9|9474.9|5
1651656570000|2022-05-04 09:29:30|9484.6|9474.6|9484.4|9474.4|9484.6|9474.6|9484.4|9474.4|4
1651656580000|2022-05-04 09:29:40|9484.6|9474.6|9484.4|9474.4|9484.6|9474.6|9484.4|9474.4|4
1651656590000|2022-05-04 09:29:50|9484.1|9474.1|9483.6|9473.6|9484.1|9474.1|9483.6|9473.6|3
1651656600000|2022-05-04 09:30:00|9483.1|9473.1|9482.4|9472.4|9483.9|9473.9|9482.4|9472.4|10
1651656620000|2022-05-04 09:30:20|9482.6|9472.6|9482.6|9472.6|9482.6|9472.6|9482.6|9472.6|1
1651656640000|2022-05-04 09:30:40|9482.9|9472.9|9488.9|9478.9|9488.9|9478.9|9482.9|9472.9|4
1651656650000|2022-05-04 09:30:50|9488.6|9478.6|9488.6|9478.6|9488.6|9478.6|9487.9|9477.9|8
1651656660000|2022-05-04 09:31:00|9488.9|9478.9|9488.9|9478.9|9489.1|9479.1|9488.9|9478.9|3
1651656670000|2022-05-04 09:31:10|9489.1|9479.1|9489.1|9479.1|9489.1|9479.1|9489.1|9479.1|1
1651656680000|2022-05-04 09:31:20|9490.1|9480.1|9486.6|9476.6|9490.1|9480.1|9486.6|9476.6|11
1651656690000|2022-05-04 09:31:30|9486.4|9476.4|9486.1|9476.1|9486.4|9476.4|9485.1|9475.1|10
1651656700000|2022-05-04 09:31:40|9485.9|9475.9|9485.9|9475.9|9485.9|9475.9|9485.9|9475.9|1
1651656720000|2022-05-04 09:32:00|9486.1|9476.1|9486.9|9476.9|9487.9|9477.9|9486.1|9476.1|5
1651656730000|2022-05-04 09:32:10|9488.4|9478.4|9485.6|9475.6|9488.4|9478.4|9485.6|9475.6|7
1651656740000|2022-05-04 09:32:20|9486.6|9476.6|9487.4|9477.4|9487.6|9477.6|9486.6|9476.6|6
1651656750000|2022-05-04 09:32:30|9487.1|9477.1|9485.9|9475.9|9487.1|9477.1|9485.9|9475.9|5
1651656760000|2022-05-04 09:32:40|9486.1|9476.1|9486.1|9476.1|9486.1|9476.1|9486.1|9476.1|1
1651656770000|2022-05-04 09:32:50|9485.9|9475.9|9485.9|9475.9|9485.9|9475.9|9485.9|9475.9|1
1651656780000|2022-05-04 09:33:00|9485.6|9475.6|9485.6|9475.6|9485.6|9475.6|9483.6|9473.6|8
1651656790000|2022-05-04 09:33:10|9485.9|9475.9|9486.4|9476.4|9486.4|9476.4|9485.9|9475.9|3
1651656800000|2022-05-04 09:33:20|9486.1|9476.1|9485.4|9475.4|9486.1|9476.1|9485.4|9475.4|4
1651656810000|2022-05-04 09:33:30|9485.6|9475.6|9485.9|9475.9|9485.9|9475.9|9485.6|9475.6|2
1651656820000|2022-05-04 09:33:40|9486.4|9476.4|9486.6|9476.6|9487.6|9477.6|9486.4|9476.4|8
1651656830000|2022-05-04 09:33:50|9486.4|9476.4|9486.6|9476.6|9486.9|9476.9|9486.4|9476.4|3
1651656840000|2022-05-04 09:34:00|9486.9|9476.9|9487.6|9477.6|9488.4|9478.4|9486.9|9476.9|7
1651656850000|2022-05-04 09:34:10|9487.4|9477.4|9487.4|9477.4|9487.6|9477.6|9486.9|9476.9|8
1651656860000|2022-05-04 09:34:20|9487.1|9477.1|9488.1|9478.1|9488.1|9478.1|9486.9|9476.9|6
1651656870000|2022-05-04 09:34:30|9487.9|9477.9|9487.1|9477.1|9487.9|9477.9|9487.1|9477.1|3
1651656880000|2022-05-04 09:34:40|9486.9|9476.9|9486.9|9476.9|9487.1|9477.1|9486.6|9476.6|5
1651656890000|2022-05-04 09:34:50|9487.4|9477.4|9486.6|9476.6|9487.4|9477.4|9486.6|9476.6|2
1651656910000|2022-05-04 09:35:10|9487.6|9477.6|9489.4|9479.4|9489.8|9479.8|9487.6|9477.6|5
1651656920000|2022-05-04 09:35:20|9489.1|9479.1|9484.9|9474.9|9489.1|9479.1|9484.4|9474.4|13
1651656930000|2022-05-04 09:35:30|9485.1|9475.1|9484.9|9474.9|9485.1|9475.1|9484.6|9474.6|4
1651656940000|2022-05-04 09:35:40|9484.6|9474.6|9484.4|9474.4|9484.6|9474.6|9484.4|9474.4|2
1651656950000|2022-05-04 09:35:50|9484.1|9474.1|9483.1|9473.1|9484.6|9474.6|9483.1|9473.1|6
1651656970000|2022-05-04 09:36:10|9482.9|9472.9|9481.4|9471.4|9483.9|9473.9|9481.4|9471.4|4
1651656980000|2022-05-04 09:36:20|9481.1|9471.1|9480.9|9470.9|9481.1|9471.1|9480.9|9470.9|2
1651656990000|2022-05-04 09:36:30|9481.1|9471.1|9481.4|9471.4|9481.4|9471.4|9481.1|9471.1|4
1651657000000|2022-05-04 09:36:40|9481.1|9471.1|9481.1|9471.1|9481.1|9471.1|9481.1|9471.1|1
1651657010000|2022-05-04 09:36:50|9480.9|9470.9|9480.6|9470.6|9481.1|9471.1|9480.6|9470.6|4
1651657020000|2022-05-04 09:37:00|9480.4|9470.4|9479.1|9469.1|9480.4|9470.4|9479.1|9469.1|6
1651657030000|2022-05-04 09:37:10|9478.9|9468.9|9480.4|9470.4|9480.4|9470.4|9478.9|9468.9|2
1651657050000|2022-05-04 09:37:30|9480.6|9470.6|9480.4|9470.4|9482.9|9472.9|9480.4|9470.4|8
1651657060000|2022-05-04 09:37:40|9480.1|9470.1|9479.6|9469.6|9480.1|9470.1|9479.6|9469.6|5
1651657070000|2022-05-04 09:37:50|9479.9|9469.9|9482.4|9472.4|9482.4|9472.4|9479.9|9469.9|4
1651657080000|2022-05-04 09:38:00|9482.1|9472.1|9481.9|9471.9|9482.1|9472.1|9481.9|9471.9|2
1651657090000|2022-05-04 09:38:10|9481.6|9471.6|9480.9|9470.9|9481.6|9471.6|9480.9|9470.9|4
1651657100000|2022-05-04 09:38:20|9480.6|9470.6|9481.4|9471.4|9481.4|9471.4|9480.6|9470.6|4
1651657110000|2022-05-04 09:38:30|9481.1|9471.1|9481.1|9471.1|9481.4|9471.4|9480.6|9470.6|6
1651657120000|2022-05-04 09:38:40|9480.9|9470.9|9480.6|9470.6|9480.9|9470.9|9480.6|9470.6|2
1651657130000|2022-05-04 09:38:50|9481.1|9471.1|9481.6|9471.6|9481.6|9471.6|9481.1|9471.1|2
1651657140000|2022-05-04 09:39:00|9481.4|9471.4|9481.6|9471.6|9481.6|9471.6|9481.4|9471.4|2
1651657150000|2022-05-04 09:39:10|9481.4|9471.4|9481.4|9471.4|9481.4|9471.4|9481.4|9471.4|1
1651657170000|2022-05-04 09:39:30|9481.1|9471.1|9481.1|9471.1|9481.1|9471.1|9481.1|9471.1|1
1651657180000|2022-05-04 09:39:40|9480.9|9470.9|9480.9|9470.9|9480.9|9470.9|9480.9|9470.9|1
1651657190000|2022-05-04 09:39:50|9480.1|9470.1|9480.9|9470.9|9480.9|9470.9|9480.1|9470.1|2
1651657200000|2022-05-04 09:40:00|9480.6|9470.6|9480.6|9470.6|9480.6|9470.6|9480.6|9470.6|1
1651657210000|2022-05-04 09:40:10|9480.4|9470.4|9481.9|9471.9|9481.9|9471.9|9480.4|9470.4|4
1651657220000|2022-05-04 09:40:20|9482.1|9472.1|9481.6|9471.6|9482.4|9472.4|9481.6|9471.6|5
1651657230000|2022-05-04 09:40:30|9481.4|9471.4|9481.4|9471.4|9481.4|9471.4|9481.4|9471.4|1
1651657240000|2022-05-04 09:40:40|9481.6|9471.6|9481.1|9471.1|9481.6|9471.6|9481.1|9471.1|3
1651657260000|2022-05-04 09:41:00|9481.6|9471.6|9480.9|9470.9|9481.6|9471.6|9480.9|9470.9|2
1651657270000|2022-05-04 09:41:10|9480.6|9470.6|9480.6|9470.6|9480.6|9470.6|9480.6|9470.6|1
1651657280000|2022-05-04 09:41:20|9480.4|9470.4|9480.4|9470.4|9480.4|9470.4|9480.4|9470.4|1
1651657300000|2022-05-04 09:41:40|9480.6|9470.6|9481.9|9471.9|9481.9|9471.9|9480.6|9470.6|3
1651657310000|2022-05-04 09:41:50|9482.1|9472.1|9482.6|9472.6|9482.6|9472.6|9482.1|9472.1|3
1651657320000|2022-05-04 09:42:00|9482.4|9472.4|9482.6|9472.6|9482.6|9472.6|9482.1|9472.1|6
1651657330000|2022-05-04 09:42:10|9482.9|9472.9|9482.9|9472.9|9482.9|9472.9|9482.9|9472.9|1
1651657340000|2022-05-04 09:42:20|9483.1|9473.1|9483.1|9473.1|9483.1|9473.1|9483.1|9473.1|1
1651657350000|2022-05-04 09:42:30|9483.6|9473.6|9485.6|9475.6|9485.6|9475.6|9483.6|9473.6|4
1651657360000|2022-05-04 09:42:40|9485.4|9475.4|9485.6|9475.6|9485.6|9475.6|9485.1|9475.1|5
1651657370000|2022-05-04 09:42:50|9485.4|9475.4|9485.1|9475.1|9485.4|9475.4|9485.1|9475.1|2
1651657380000|2022-05-04 09:43:00|9484.6|9474.6|9485.4|9475.4|9485.4|9475.4|9484.6|9474.6|4
1651657400000|2022-05-04 09:43:20|9485.1|9475.1|9484.6|9474.6|9485.1|9475.1|9484.6|9474.6|2
1651657410000|2022-05-04 09:43:30|9484.4|9474.4|9482.9|9472.9|9484.4|9474.4|9482.9|9472.9|4
1651657420000|2022-05-04 09:43:40|9483.1|9473.1|9482.9|9472.9|9483.1|9473.1|9482.9|9472.9|2
1651657430000|2022-05-04 09:43:50|9482.6|9472.6|9482.6|9472.6|9482.6|9472.6|9482.4|9472.4|3
1651657440000|2022-05-04 09:44:00|9484.4|9474.4|9484.4|9474.4|9484.6|9474.6|9484.4|9474.4|3
1651657450000|2022-05-04 09:44:10|9484.1|9474.1|9484.6|9474.6|9484.6|9474.6|9483.9|9473.9|5
1651657460000|2022-05-04 09:44:20|9484.4|9474.4|9486.1|9476.1|9486.6|9476.6|9484.4|9474.4|7
1651657470000|2022-05-04 09:44:30|9486.4|9476.4|9486.6|9476.6|9486.9|9476.9|9486.4|9476.4|6
1651657500000|2022-05-04 09:45:00|9486.9|9476.9|9486.4|9476.4|9489.1|9479.1|9486.4|9476.4|10
1651657520000|2022-05-04 09:45:20|9486.6|9476.6|9486.9|9476.9|9486.9|9476.9|9486.6|9476.6|2
1651657530000|2022-05-04 09:45:30|9487.1|9477.1|9486.4|9476.4|9487.1|9477.1|9486.1|9476.1|4
1651657540000|2022-05-04 09:45:40|9486.1|9476.1|9486.1|9476.1|9486.4|9476.4|9485.4|9475.4|9
1651657550000|2022-05-04 09:45:50|9485.9|9475.9|9486.6|9476.6|9486.6|9476.6|9485.9|9475.9|3
1651657560000|2022-05-04 09:46:00|9486.4|9476.4|9489.4|9479.4|9489.6|9479.6|9486.1|9476.1|8
1651657570000|2022-05-04 09:46:10|9489.1|9479.1|9489.1|9479.1|9489.6|9479.6|9488.9|9478.9|5
1651657580000|2022-05-04 09:46:20|9489.4|9479.4|9489.4|9479.4|9489.4|9479.4|9489.4|9479.4|1
1651657590000|2022-05-04 09:46:30|9489.6|9479.6|9490.9|9480.9|9491.9|9481.9|9489.6|9479.6|7
1651657600000|2022-05-04 09:46:40|9490.1|9480.1|9489.9|9479.9|9490.1|9480.1|9489.9|9479.9|6
1651657610000|2022-05-04 09:46:50|9491.1|9481.1|9490.9|9480.9|9491.1|9481.1|9490.4|9480.4|3
1651657620000|2022-05-04 09:47:00|9491.1|9481.1|9490.1|9480.1|9491.1|9481.1|9490.1|9480.1|3
1651657630000|2022-05-04 09:47:10|9489.9|9479.9|9490.1|9480.1|9490.1|9480.1|9489.9|9479.9|2
1651657640000|2022-05-04 09:47:20|9489.9|9479.9|9489.6|9479.6|9489.9|9479.9|9489.6|9479.6|2
1651657650000|2022-05-04 09:47:30|9489.4|9479.4|9489.6|9479.6|9489.6|9479.6|9489.4|9479.4|2
1651657660000|2022-05-04 09:47:40|9489.1|9479.1|9487.6|9477.6|9489.4|9479.4|9487.6|9477.6|11
1651657670000|2022-05-04 09:47:50|9488.1|9478.1|9486.1|9476.1|9488.1|9478.1|9486.1|9476.1|11
1651657680000|2022-05-04 09:48:00|9486.4|9476.4|9485.4|9475.4|9486.4|9476.4|9485.1|9475.1|7
1651657690000|2022-05-04 09:48:10|9485.1|9475.1|9482.9|9472.9|9485.1|9475.1|9482.9|9472.9|7
1651657700000|2022-05-04 09:48:20|9484.1|9474.1|9483.1|9473.1|9484.1|9474.1|9482.9|9472.9|3
1651657710000|2022-05-04 09:48:30|9482.9|9472.9|9482.9|9472.9|9483.1|9473.1|9482.6|9472.6|5
1651657720000|2022-05-04 09:48:40|9482.6|9472.6|9482.4|9472.4|9483.4|9473.4|9482.1|9472.1|5
1651657730000|2022-05-04 09:48:50|9482.1|9472.1|9481.4|9471.4|9482.1|9472.1|9481.4|9471.4|4
1651657740000|2022-05-04 09:49:00|9481.1|9471.1|9480.6|9470.6|9481.4|9471.4|9480.6|9470.6|9
1651657760000|2022-05-04 09:49:20|9479.1|9469.1|9479.1|9469.1|9479.4|9469.4|9479.1|9469.1|3
1651657770000|2022-05-04 09:49:30|9478.9|9468.9|9478.4|9468.4|9478.9|9468.9|9478.4|9468.4|3
1651657780000|2022-05-04 09:49:40|9478.1|9468.1|9478.9|9468.9|9478.9|9468.9|9477.6|9467.6|4
1651657790000|2022-05-04 09:49:50|9478.6|9468.6|9478.6|9468.6|9478.6|9468.6|9478.6|9468.6|1
1651657800000|2022-05-04 09:50:00|9478.4|9468.4|9478.6|9468.6|9478.6|9468.6|9478.4|9468.4|2
1651657810000|2022-05-04 09:50:10|9478.9|9468.9|9479.6|9469.6|9481.6|9471.6|9478.9|9468.9|9
1651657820000|2022-05-04 09:50:20|9479.9|9469.9|9479.1|9469.1|9480.9|9470.9|9479.1|9469.1|6
1651657830000|2022-05-04 09:50:30|9480.4|9470.4|9480.9|9470.9|9480.9|9470.9|9480.4|9470.4|2
1651657840000|2022-05-04 09:50:40|9479.9|9469.9|9477.6|9467.6|9479.9|9469.9|9477.6|9467.6|7
1651657850000|2022-05-04 09:50:50|9477.4|9467.4|9476.1|9466.1|9477.4|9467.4|9476.1|9466.1|4
1651657860000|2022-05-04 09:51:00|9476.4|9466.4|9478.6|9468.6|9479.1|9469.1|9476.4|9466.4|9
1651657870000|2022-05-04 09:51:10|9478.9|9468.9|9478.4|9468.4|9478.9|9468.9|9478.1|9468.1|4
1651657880000|2022-05-04 09:51:20|9478.1|9468.1|9477.1|9467.1|9478.1|9468.1|9476.6|9466.6|7
1651657890000|2022-05-04 09:51:30|9477.9|9467.9|9479.4|9469.4|9479.4|9469.4|9477.9|9467.9|6
1651657900000|2022-05-04 09:51:40|9479.1|9469.1|9480.1|9470.1|9480.1|9470.1|9478.9|9468.9|8
1651657910000|2022-05-04 09:51:50|9480.4|9470.4|9483.4|9473.4|9483.4|9473.4|9480.4|9470.4|8
1651657920000|2022-05-04 09:52:00|9483.9|9473.9|9485.6|9475.6|9485.9|9475.9|9483.9|9473.9|9
1651657930000|2022-05-04 09:52:10|9485.9|9475.9|9487.9|9477.9|9487.9|9477.9|9485.9|9475.9|9
1651657940000|2022-05-04 09:52:20|9488.4|9478.4|9488.4|9478.4|9488.4|9478.4|9488.1|9478.1|3
1651657960000|2022-05-04 09:52:40|9488.1|9478.1|9485.6|9475.6|9488.1|9478.1|9485.6|9475.6|5
1651657970000|2022-05-04 09:52:50|9485.4|9475.4|9487.1|9477.1|9487.1|9477.1|9485.4|9475.4|6
1651657980000|2022-05-04 09:53:00|9487.6|9477.6|9486.9|9476.9|9487.9|9477.9|9486.9|9476.9|4
1651657990000|2022-05-04 09:53:10|9486.6|9476.6|9486.1|9476.1|9486.6|9476.6|9486.1|9476.1|2
1651658000000|2022-05-04 09:53:20|9485.9|9475.9|9484.1|9474.1|9486.4|9476.4|9484.1|9474.1|7
1651658010000|2022-05-04 09:53:30|9484.4|9474.4|9484.1|9474.1|9484.6|9474.6|9484.1|9474.1|4
1651658020000|2022-05-04 09:53:40|9484.4|9474.4|9483.9|9473.9|9484.6|9474.6|9483.9|9473.9|5
1651658030000|2022-05-04 09:53:50|9483.6|9473.6|9481.6|9471.6|9483.9|9473.9|9481.6|9471.6|7
1651658040000|2022-05-04 09:54:00|9481.4|9471.4|9481.6|9471.6|9481.6|9471.6|9480.6|9470.6|8
1651658050000|2022-05-04 09:54:10|9481.9|9471.9|9482.4|9472.4|9482.4|9472.4|9481.9|9471.9|2
1651658060000|2022-05-04 09:54:20|9482.6|9472.6|9482.6|9472.6|9482.6|9472.6|9482.6|9472.6|1
1651658070000|2022-05-04 09:54:30|9482.9|9472.9|9485.4|9475.4|9485.4|9475.4|9482.9|9472.9|5
1651658080000|2022-05-04 09:54:40|9485.9|9475.9|9485.9|9475.9|9485.9|9475.9|9485.9|9475.9|1
1651658090000|2022-05-04 09:54:50|9485.6|9475.6|9484.9|9474.9|9485.6|9475.6|9484.6|9474.6|5
1651658100000|2022-05-04 09:55:00|9485.1|9475.1|9485.6|9475.6|9485.6|9475.6|9485.1|9475.1|3
1651658110000|2022-05-04 09:55:10|9487.1|9477.1|9487.6|9477.6|9487.9|9477.9|9487.1|9477.1|4
1651658120000|2022-05-04 09:55:20|9487.4|9477.4|9486.9|9476.9|9487.4|9477.4|9486.9|9476.9|2
1651658140000|2022-05-04 09:55:40|9487.1|9477.1|9487.9|9477.9|9490.9|9480.9|9487.1|9477.1|5
1651658150000|2022-05-04 09:55:50|9487.6|9477.6|9486.1|9476.1|9487.6|9477.6|9486.1|9476.1|7
1651658160000|2022-05-04 09:56:00|9485.9|9475.9|9489.9|9479.9|9489.9|9479.9|9485.9|9475.9|8
1651658170000|2022-05-04 09:56:10|9489.6|9479.6|9493.1|9483.1|9493.1|9483.1|9487.9|9477.9|12
1651658180000|2022-05-04 09:56:20|9492.4|9482.4|9492.6|9482.6|9492.9|9482.9|9491.6|9481.6|6
1651658190000|2022-05-04 09:56:30|9492.9|9482.9|9493.9|9483.9|9493.9|9483.9|9491.6|9481.6|8
1651658200000|2022-05-04 09:56:40|9493.6|9483.6|9493.4|9483.4|9495.5|9485.5|9492.9|9482.9|9
1651658210000|2022-05-04 09:56:50|9493.1|9483.1|9492.9|9482.9|9493.1|9483.1|9492.9|9482.9|2
1651658220000|2022-05-04 09:57:00|9493.4|9483.4|9490.6|9480.6|9493.6|9483.6|9490.6|9480.6|13
1651658230000|2022-05-04 09:57:10|9490.4|9480.4|9492.6|9482.6|9492.6|9482.6|9489.4|9479.4|7
1651658240000|2022-05-04 09:57:20|9492.4|9482.4|9491.9|9481.9|9492.4|9482.4|9490.6|9480.6|7
1651658250000|2022-05-04 09:57:30|9493.1|9483.1|9492.9|9482.9|9493.4|9483.4|9492.6|9482.6|5
1651658260000|2022-05-04 09:57:40|9493.1|9483.1|9493.9|9483.9|9493.9|9483.9|9493.1|9483.1|4
1651658270000|2022-05-04 09:57:50|9494.4|9484.4|9494.4|9484.4|9494.9|9484.9|9494.4|9484.4|3
1651658280000|2022-05-04 09:58:00|9494.6|9484.6|9494.1|9484.1|9494.6|9484.6|9494.1|9484.1|4
1651658290000|2022-05-04 09:58:10|9494.4|9484.4|9491.9|9481.9|9494.4|9484.4|9491.9|9481.9|6
1651658300000|2022-05-04 09:58:20|9491.6|9481.6|9491.1|9481.1|9492.5|9482.5|9490.6|9480.6|10
1651658310000|2022-05-04 09:58:30|9490.9|9480.9|9490.9|9480.9|9490.9|9480.9|9489.9|9479.9|7
1651658320000|2022-05-04 09:58:40|9491.1|9481.1|9491.9|9481.9|9493.1|9483.1|9491.1|9481.1|6
1651658330000|2022-05-04 09:58:50|9491.1|9481.1|9489.1|9479.1|9491.1|9481.1|9489.1|9479.1|7
1651658340000|2022-05-04 09:59:00|9489.4|9479.4|9491.1|9481.1|9491.1|9481.1|9489.4|9479.4|3
1651658350000|2022-05-04 09:59:10|9491.6|9481.6|9491.9|9481.9|9491.9|9481.9|9491.6|9481.6|2
1651658360000|2022-05-04 09:59:20|9492.1|9482.1|9490.9|9480.9|9494|9484|9490.9|9480.9|6
1651658380000|2022-05-04 09:59:40|9492.4|9482.4|9492.6|9482.6|9492.6|9482.6|9492.4|9482.4|4
1651658400000|2022-05-04 10:00:00|9492.9|9482.9|9492.6|9482.6|9493.6|9483.6|9492.6|9482.6|7
1651658410000|2022-05-04 10:00:10|9492.9|9482.9|9492.4|9482.4|9493.1|9483.1|9492.1|9482.1|7
1651658420000|2022-05-04 10:00:20|9491.4|9481.4|9490.9|9480.9|9491.4|9481.4|9490.9|9480.9|3
1651658440000|2022-05-04 10:00:40|9490.6|9480.6|9490.6|9480.6|9490.6|9480.6|9490.6|9480.6|1
1651658450000|2022-05-04 10:00:50|9490.9|9480.9|9493.6|9483.6|9493.6|9483.6|9490.9|9480.9|2
1651658460000|2022-05-04 10:01:00|9493.4|9483.4|9493.4|9483.4|9493.6|9483.6|9493.4|9483.4|3
1651658470000|2022-05-04 10:01:10|9493.6|9483.6|9494.1|9484.1|9494.1|9484.1|9493.6|9483.6|4
1651658480000|2022-05-04 10:01:20|9493.6|9483.6|9493.1|9483.1|9493.6|9483.6|9492.6|9482.6|6
1651658490000|2022-05-04 10:01:30|9493.4|9483.4|9493.9|9483.9|9493.9|9483.9|9493.4|9483.4|2
1651658500000|2022-05-04 10:01:40|9494.1|9484.1|9494.4|9484.4|9494.4|9484.4|9494.1|9484.1|2
1651658520000|2022-05-04 10:02:00|9495.4|9485.4|9495.6|9485.6|9495.9|9485.9|9494.9|9484.9|8
1651658530000|2022-05-04 10:02:10|9495.4|9485.4|9494.9|9484.9|9495.4|9485.4|9494.9|9484.9|3
1651658540000|2022-05-04 10:02:20|9494.6|9484.6|9494.1|9484.1|9494.6|9484.6|9494.1|9484.1|2
1651658550000|2022-05-04 10:02:30|9494.4|9484.4|9495.4|9485.4|9495.6|9485.6|9494.4|9484.4|8
1651658560000|2022-05-04 10:02:40|9495.6|9485.6|9496.6|9486.6|9496.9|9486.9|9495.6|9485.6|4
1651658570000|2022-05-04 10:02:50|9496.9|9486.9|9496.6|9486.6|9497.1|9487.1|9496.6|9486.6|4
1651658580000|2022-05-04 10:03:00|9496.9|9486.9|9496.4|9486.4|9496.9|9486.9|9496.4|9486.4|3
1651658590000|2022-05-04 10:03:10|9496.6|9486.6|9495.1|9485.1|9496.6|9486.6|9495.1|9485.1|8
1651658600000|2022-05-04 10:03:20|9495.4|9485.4|9494.9|9484.9|9495.6|9485.6|9494.9|9484.9|7
1651658620000|2022-05-04 10:03:40|9496.1|9486.1|9497.6|9487.6|9497.6|9487.6|9496.1|9486.1|6
1651658630000|2022-05-04 10:03:50|9497.4|9487.4|9497.9|9487.9|9498.1|9488.1|9495.9|9485.9|9
1651658640000|2022-05-04 10:04:00|9498.1|9488.1|9502.1|9492.1|9502.6|9492.6|9497.9|9487.9|8
1651658650000|2022-05-04 10:04:10|9501.4|9491.4|9502.4|9492.4|9502.4|9492.4|9501.4|9491.4|7
1651658660000|2022-05-04 10:04:20|9502.6|9492.6|9505.1|9495.1|9505.4|9495.4|9502.6|9492.6|8
1651658670000|2022-05-04 10:04:30|9505.4|9495.4|9507.9|9497.9|9507.9|9497.9|9505.4|9495.4|7
1651658680000|2022-05-04 10:04:40|9508.1|9498.1|9508.1|9498.1|9508.6|9498.6|9508.1|9498.1|6
1651658690000|2022-05-04 10:04:50|9508.4|9498.4|9508.1|9498.1|9508.4|9498.4|9508.1|9498.1|2
1651658700000|2022-05-04 10:05:00|9508.4|9498.4|9507.6|9497.6|9508.4|9498.4|9507.6|9497.6|8
1651658710000|2022-05-04 10:05:10|9507.9|9497.9|9508.1|9498.1|9508.4|9498.4|9507.9|9497.9|5
1651658720000|2022-05-04 10:05:20|9507.9|9497.9|9510.6|9500.6|9510.6|9500.6|9507.4|9497.4|7
1651658730000|2022-05-04 10:05:30|9510.4|9500.4|9511.6|9501.6|9511.9|9501.9|9509.4|9499.4|9
1651658740000|2022-05-04 10:05:40|9510.1|9500.1|9508.6|9498.6|9510.1|9500.1|9508.4|9498.4|4
1651658750000|2022-05-04 10:05:50|9509.1|9499.1|9509.1|9499.1|9509.1|9499.1|9509.1|9499.1|1
1651658760000|2022-05-04 10:06:00|9508.9|9498.9|9508.9|9498.9|9508.9|9498.9|9508.9|9498.9|1
1651658770000|2022-05-04 10:06:10|9508.6|9498.6|9505.9|9495.9|9508.6|9498.6|9505.9|9495.9|7
1651658780000|2022-05-04 10:06:20|9505.6|9495.6|9504.9|9494.9|9505.6|9495.6|9504.9|9494.9|4
1651658790000|2022-05-04 10:06:30|9504.6|9494.6|9504.9|9494.9|9504.9|9494.9|9502.6|9492.6|7
1651658800000|2022-05-04 10:06:40|9505.1|9495.1|9505.9|9495.9|9506.1|9496.1|9505.1|9495.1|3
1651658820000|2022-05-04 10:07:00|9506.1|9496.1|9505.4|9495.4|9506.1|9496.1|9505.4|9495.4|7
1651658830000|2022-05-04 10:07:10|9505.6|9495.6|9503.9|9493.9|9505.9|9495.9|9503.9|9493.9|6
1651658840000|2022-05-04 10:07:20|9503.6|9493.6|9504.1|9494.1|9504.1|9494.1|9503.6|9493.6|2
1651658850000|2022-05-04 10:07:30|9504.9|9494.9|9504.9|9494.9|9505.1|9495.1|9504.4|9494.4|5
1651658860000|2022-05-04 10:07:40|9504.6|9494.6|9504.4|9494.4|9504.6|9494.6|9504.1|9494.1|3
1651658880000|2022-05-04 10:08:00|9505.1|9495.1|9506.9|9496.9|9506.9|9496.9|9505.1|9495.1|3
1651658890000|2022-05-04 10:08:10|9507.1|9497.1|9507.1|9497.1|9507.6|9497.6|9507.1|9497.1|4
1651658900000|2022-05-04 10:08:20|9507.4|9497.4|9508.6|9498.6|9509.6|9499.6|9507.4|9497.4|5
1651658910000|2022-05-04 10:08:30|9508.9|9498.9|9508.6|9498.6|9508.9|9498.9|9508.6|9498.6|2
1651658930000|2022-05-04 10:08:50|9508.4|9498.4|9507.6|9497.6|9508.4|9498.4|9507.4|9497.4|4
1651658940000|2022-05-04 10:09:00|9507.4|9497.4|9507.6|9497.6|9507.6|9497.6|9506.6|9496.6|8
1651658950000|2022-05-04 10:09:10|9507.4|9497.4|9505.9|9495.9|9507.4|9497.4|9505.9|9495.9|9
1651658960000|2022-05-04 10:09:20|9505.6|9495.6|9506.6|9496.6|9507.1|9497.1|9504.4|9494.4|9
1651658970000|2022-05-04 10:09:30|9506.9|9496.9|9507.9|9497.9|9507.9|9497.9|9506.6|9496.6|9
1651658980000|2022-05-04 10:09:40|9507.6|9497.6|9508.1|9498.1|9508.1|9498.1|9507.1|9497.1|5
1651659000000|2022-05-04 10:10:00|9508.4|9498.4|9508.9|9498.9|9508.9|9498.9|9508.4|9498.4|2
1651659010000|2022-05-04 10:10:10|9508.6|9498.6|9508.1|9498.1|9508.6|9498.6|9508.1|9498.1|3
1651659020000|2022-05-04 10:10:20|9507.9|9497.9|9507.4|9497.4|9507.9|9497.9|9507.4|9497.4|2
1651659030000|2022-05-04 10:10:30|9508.4|9498.4|9509.4|9499.4|9509.4|9499.4|9508.4|9498.4|4
1651659050000|2022-05-04 10:10:50|9509.1|9499.1|9510.6|9500.6|9511.4|9501.4|9508.9|9498.9|6
1651659060000|2022-05-04 10:11:00|9510.9|9500.9|9512.4|9502.4|9513.1|9503.1|9510.9|9500.9|7
1651659070000|2022-05-04 10:11:10|9512.1|9502.1|9511.4|9501.4|9512.1|9502.1|9510.9|9500.9|5
1651659080000|2022-05-04 10:11:20|9511.9|9501.9|9511.1|9501.1|9512.6|9502.6|9511.1|9501.1|5
1651659130000|2022-05-04 10:12:10|9510.9|9500.9|9509.9|9499.9|9510.9|9500.9|9509.9|9499.9|6
1651659140000|2022-05-04 10:12:20|9509.6|9499.6|9507.4|9497.4|9509.6|9499.6|9507.4|9497.4|4
1651659150000|2022-05-04 10:12:30|9507.1|9497.1|9510.1|9500.1|9510.4|9500.4|9507.1|9497.1|9
1651659160000|2022-05-04 10:12:40|9510.4|9500.4|9507.9|9497.9|9510.4|9500.4|9507.9|9497.9|6
1651659170000|2022-05-04 10:12:50|9507.6|9497.6|9507.1|9497.1|9507.6|9497.6|9507.1|9497.1|4
1651659180000|2022-05-04 10:13:00|9506.9|9496.9|9508.4|9498.4|9508.4|9498.4|9506.4|9496.4|5
1651659190000|2022-05-04 10:13:10|9508.9|9498.9|9509.6|9499.6|9509.6|9499.6|9508.4|9498.4|7
1651659200000|2022-05-04 10:13:20|9509.4|9499.4|9508.1|9498.1|9509.4|9499.4|9508.1|9498.1|5
1651659210000|2022-05-04 10:13:30|9508.4|9498.4|9507.6|9497.6|9508.4|9498.4|9506.9|9496.9|4
1651659220000|2022-05-04 10:13:40|9508.1|9498.1|9508.4|9498.4|9508.4|9498.4|9508.1|9498.1|2
1651659230000|2022-05-04 10:13:50|9508.1|9498.1|9507.1|9497.1|9508.1|9498.1|9507.1|9497.1|3
1651659240000|2022-05-04 10:14:00|9507.6|9497.6|9507.6|9497.6|9507.6|9497.6|9507.6|9497.6|1
1651659250000|2022-05-04 10:14:10|9507.4|9497.4|9507.4|9497.4|9507.4|9497.4|9507.4|9497.4|1
1651659270000|2022-05-04 10:14:30|9507.6|9497.6|9507.6|9497.6|9507.6|9497.6|9507.6|9497.6|1
1651659290000|2022-05-04 10:14:50|9507.4|9497.4|9503.6|9493.6|9507.4|9497.4|9503.6|9493.6|15
1651659300000|2022-05-04 10:15:00|9503.1|9493.1|9500.1|9490.1|9503.1|9493.1|9500.1|9490.1|9
1651659310000|2022-05-04 10:15:10|9499.6|9489.6|9502.9|9492.9|9502.9|9492.9|9498.9|9488.9|12
1651659320000|2022-05-04 10:15:20|9503.1|9493.1|9503.4|9493.4|9504.1|9494.1|9502.4|9492.4|11
1651659330000|2022-05-04 10:15:30|9503.1|9493.1|9501.9|9491.9|9503.1|9493.1|9501.9|9491.9|5
1651659340000|2022-05-04 10:15:40|9502.1|9492.1|9498.6|9488.6|9502.1|9492.1|9498.6|9488.6|9
1651659350000|2022-05-04 10:15:50|9498.9|9488.9|9499.4|9489.4|9499.4|9489.4|9498.9|9488.9|9
1651659360000|2022-05-04 10:16:00|9499.6|9489.6|9498.6|9488.6|9499.9|9489.9|9498.1|9488.1|9
1651659370000|2022-05-04 10:16:10|9498.9|9488.9|9501.1|9491.1|9501.1|9491.1|9498.9|9488.9|3
1651659390000|2022-05-04 10:16:30|9501.4|9491.4|9502.4|9492.4|9503.4|9493.4|9501.4|9491.4|7
1651659400000|2022-05-04 10:16:40|9502.1|9492.1|9502.4|9492.4|9502.4|9492.4|9502.1|9492.1|2
1651659410000|2022-05-04 10:16:50|9502.1|9492.1|9501.4|9491.4|9502.1|9492.1|9501.4|9491.4|4
1651659420000|2022-05-04 10:17:00|9501.6|9491.6|9501.6|9491.6|9501.6|9491.6|9501.4|9491.4|3
1651659430000|2022-05-04 10:17:10|9501.9|9491.9|9503.6|9493.6|9504.4|9494.4|9501.9|9491.9|3
1651659440000|2022-05-04 10:17:20|9503.4|9493.4|9504.6|9494.6|9504.6|9494.6|9502.6|9492.6|8
1651659450000|2022-05-04 10:17:30|9504.9|9494.9|9504.6|9494.6|9504.9|9494.9|9504.6|9494.6|4
1651659460000|2022-05-04 10:17:40|9504.4|9494.4|9504.9|9494.9|9504.9|9494.9|9504.4|9494.4|3
1651659470000|2022-05-04 10:17:50|9504.6|9494.6|9504.4|9494.4|9504.6|9494.6|9504.4|9494.4|2
1651659490000|2022-05-04 10:18:10|9504.6|9494.6|9507.1|9497.1|9507.1|9497.1|9504.6|9494.6|5
1651659500000|2022-05-04 10:18:20|9506.9|9496.9|9506.9|9496.9|9506.9|9496.9|9506.9|9496.9|1
1651659510000|2022-05-04 10:18:30|9507.1|9497.1|9507.4|9497.4|9507.4|9497.4|9507.1|9497.1|2
1651659520000|2022-05-04 10:18:40|9507.6|9497.6|9510.1|9500.1|9510.1|9500.1|9507.6|9497.6|5
1651659530000|2022-05-04 10:18:50|9509.9|9499.9|9510.9|9500.9|9510.9|9500.9|9509.9|9499.9|4
1651659540000|2022-05-04 10:19:00|9511.1|9501.1|9511.1|9501.1|9511.1|9501.1|9511.1|9501.1|1
1651659560000|2022-05-04 10:19:20|9511.4|9501.4|9511.4|9501.4|9511.4|9501.4|9511.4|9501.4|1
1651659570000|2022-05-04 10:19:30|9510.1|9500.1|9510.1|9500.1|9510.1|9500.1|9510.1|9500.1|1
1651659580000|2022-05-04 10:19:40|9510.6|9500.6|9511.1|9501.1|9511.1|9501.1|9510.6|9500.6|3
1651659600000|2022-05-04 10:20:00|9511.4|9501.4|9514.1|9504.1|9514.1|9504.1|9511.4|9501.4|7
1651659610000|2022-05-04 10:20:10|9514.4|9504.4|9514.9|9504.9|9514.9|9504.9|9514.4|9504.4|2
1651659630000|2022-05-04 10:20:30|9515.1|9505.1|9515.4|9505.4|9515.4|9505.4|9515.1|9505.1|2
1651659650000|2022-05-04 10:20:50|9515.9|9505.9|9515.1|9505.1|9516.1|9506.1|9515.1|9505.1|4
1651659660000|2022-05-04 10:21:00|9515.4|9505.4|9515.4|9505.4|9515.4|9505.4|9515.1|9505.1|3
1651659680000|2022-05-04 10:21:20|9514.6|9504.6|9515.4|9505.4|9515.9|9505.9|9514.6|9504.6|5
1651659690000|2022-05-04 10:21:30|9514.9|9504.9|9515.1|9505.1|9515.1|9505.1|9514.6|9504.6|4
1651659700000|2022-05-04 10:21:40|9514.9|9504.9|9514.6|9504.6|9514.9|9504.9|9514.6|9504.6|2
1651659710000|2022-05-04 10:21:50|9514.4|9504.4|9514.4|9504.4|9514.4|9504.4|9514.4|9504.4|1
1651659720000|2022-05-04 10:22:00|9513.6|9503.6|9514.4|9504.4|9515.9|9505.9|9513.6|9503.6|6
1651659730000|2022-05-04 10:22:10|9514.9|9504.9|9516.4|9506.4|9516.4|9506.4|9514.9|9504.9|2
1651659740000|2022-05-04 10:22:20|9517.1|9507.1|9516.4|9506.4|9517.1|9507.1|9516.4|9506.4|2
1651659750000|2022-05-04 10:22:30|9516.1|9506.1|9514.4|9504.4|9516.6|9506.6|9514.4|9504.4|4
1651659780000|2022-05-04 10:23:00|9514.1|9504.1|9512.4|9502.4|9514.1|9504.1|9512.4|9502.4|7
1651659790000|2022-05-04 10:23:10|9512.1|9502.1|9512.1|9502.1|9512.1|9502.1|9512.1|9502.1|1
1651659800000|2022-05-04 10:23:20|9511.9|9501.9|9510.4|9500.4|9511.9|9501.9|9509.6|9499.6|10
1651659810000|2022-05-04 10:23:30|9510.1|9500.1|9508.9|9498.9|9510.1|9500.1|9507.9|9497.9|6
1651659820000|2022-05-04 10:23:40|9508.6|9498.6|9509.4|9499.4|9509.4|9499.4|9508.6|9498.6|2
1651659830000|2022-05-04 10:23:50|9508.9|9498.9|9508.4|9498.4|9508.9|9498.9|9508.4|9498.4|3
1651659840000|2022-05-04 10:24:00|9508.1|9498.1|9506.6|9496.6|9509.1|9499.1|9506.6|9496.6|9
1651659850000|2022-05-04 10:24:10|9506.9|9496.9|9505.6|9495.6|9506.9|9496.9|9505.4|9495.4|5
1651659860000|2022-05-04 10:24:20|9505.4|9495.4|9504.1|9494.1|9505.4|9495.4|9503.9|9493.9|7
1651659870000|2022-05-04 10:24:30|9503.9|9493.9|9503.4|9493.4|9503.9|9493.9|9503.4|9493.4|4
1651659880000|2022-05-04 10:24:40|9503.1|9493.1|9502.4|9492.4|9503.1|9493.1|9502.4|9492.4|3
1651659890000|2022-05-04 10:24:50|9502.1|9492.1|9502.1|9492.1|9502.6|9492.6|9502.1|9492.1|5
1651659900000|2022-05-04 10:25:00|9501.9|9491.9|9506.1|9496.1|9506.1|9496.1|9501.1|9491.1|9
1651659910000|2022-05-04 10:25:10|9505.9|9495.9|9505.9|9495.9|9506.9|9496.9|9505.4|9495.4|8
1651659920000|2022-05-04 10:25:20|9506.1|9496.1|9506.4|9496.4|9506.4|9496.4|9506.1|9496.1|2
1651659930000|2022-05-04 10:25:30|9506.6|9496.6|9505.9|9495.9|9506.9|9496.9|9505.9|9495.9|3
1651659950000|2022-05-04 10:25:50|9506.1|9496.1|9508.1|9498.1|9508.1|9498.1|9506.1|9496.1|3
1651659960000|2022-05-04 10:26:00|9507.6|9497.6|9505.6|9495.6|9507.6|9497.6|9505.4|9495.4|8
1651659970000|2022-05-04 10:26:10|9505.4|9495.4|9504.9|9494.9|9505.6|9495.6|9504.9|9494.9|3
1651659980000|2022-05-04 10:26:20|9505.6|9495.6|9507.1|9497.1|9507.1|9497.1|9505.6|9495.6|2
1651659990000|2022-05-04 10:26:30|9506.9|9496.9|9506.9|9496.9|9506.9|9496.9|9506.6|9496.6|3
1651660000000|2022-05-04 10:26:40|9507.1|9497.1|9507.4|9497.4|9507.4|9497.4|9507.1|9497.1|2
1651660010000|2022-05-04 10:26:50|9507.9|9497.9|9509.4|9499.4|9509.4|9499.4|9507.9|9497.9|3
1651660020000|2022-05-04 10:27:00|9509.6|9499.6|9509.4|9499.4|9509.6|9499.6|9509.4|9499.4|2
1651660030000|2022-05-04 10:27:10|9509.6|9499.6|9509.9|9499.9|9509.9|9499.9|9509.6|9499.6|2
1651660040000|2022-05-04 10:27:20|9510.1|9500.1|9511.1|9501.1|9511.9|9501.9|9509.9|9499.9|5
1651660050000|2022-05-04 10:27:30|9511.9|9501.9|9511.1|9501.1|9511.9|9501.9|9511.1|9501.1|4
1651660060000|2022-05-04 10:27:40|9512.4|9502.4|9511.4|9501.4|9512.4|9502.4|9511.4|9501.4|2
1651660070000|2022-05-04 10:27:50|9511.9|9501.9|9513.6|9503.6|9513.6|9503.6|9511.9|9501.9|2
1651660080000|2022-05-04 10:28:00|9513.9|9503.9|9515.1|9505.1|9515.1|9505.1|9513.9|9503.9|4
1651660090000|2022-05-04 10:28:10|9514.9|9504.9|9515.4|9505.4|9515.4|9505.4|9514.9|9504.9|3
1651660110000|2022-05-04 10:28:30|9515.9|9505.9|9516.6|9506.6|9516.6|9506.6|9515.9|9505.9|2
1651660130000|2022-05-04 10:28:50|9515.9|9505.9|9512.6|9502.6|9515.9|9505.9|9512.6|9502.6|8
1651660140000|2022-05-04 10:29:00|9512.4|9502.4|9512.4|9502.4|9512.4|9502.4|9512.4|9502.4|1
1651660150000|2022-05-04 10:29:10|9513.4|9503.4|9514.9|9504.9|9514.9|9504.9|9513.4|9503.4|2
1651660160000|2022-05-04 10:29:20|9514.6|9504.6|9514.1|9504.1|9514.6|9504.6|9513.9|9503.9|7
1651660170000|2022-05-04 10:29:30|9514.4|9504.4|9512.1|9502.1|9514.6|9504.6|9512.1|9502.1|6
1651660180000|2022-05-04 10:29:40|9511.4|9501.4|9511.4|9501.4|9511.6|9501.6|9511.4|9501.4|5
1651660190000|2022-05-04 10:29:50|9511.6|9501.6|9510.9|9500.9|9511.6|9501.6|9510.9|9500.9|3
1651660200000|2022-05-04 10:30:00|9510.6|9500.6|9515.4|9505.4|9515.4|9505.4|9510.6|9500.6|8
1651660210000|2022-05-04 10:30:10|9515.1|9505.1|9513.9|9503.9|9515.1|9505.1|9513.6|9503.6|8
1651660220000|2022-05-04 10:30:20|9514.1|9504.1|9514.4|9504.4|9514.6|9504.6|9514.1|9504.1|3
1651660230000|2022-05-04 10:30:30|9514.1|9504.1|9513.6|9503.6|9514.4|9504.4|9513.6|9503.6|9
1651660240000|2022-05-04 10:30:40|9513.9|9503.9|9513.4|9503.4|9513.9|9503.9|9513.4|9503.4|2
1651660260000|2022-05-04 10:31:00|9513.6|9503.6|9513.9|9503.9|9514.9|9504.9|9513.1|9503.1|7
1651660270000|2022-05-04 10:31:10|9514.1|9504.1|9514.1|9504.1|9514.1|9504.1|9514.1|9504.1|1
1651660280000|2022-05-04 10:31:20|9513.9|9503.9|9513.6|9503.6|9513.9|9503.9|9513.6|9503.6|2
1651660290000|2022-05-04 10:31:30|9513.9|9503.9|9513.6|9503.6|9513.9|9503.9|9513.6|9503.6|2
1651660300000|2022-05-04 10:31:40|9513.4|9503.4|9513.6|9503.6|9513.6|9503.6|9513.4|9503.4|2
1651660320000|2022-05-04 10:32:00|9513.4|9503.4|9510.4|9500.4|9513.4|9503.4|9509.6|9499.6|7
1651660330000|2022-05-04 10:32:10|9510.1|9500.1|9510.4|9500.4|9510.4|9500.4|9509.9|9499.9|4
1651660340000|2022-05-04 10:32:20|9510.1|9500.1|9509.4|9499.4|9510.1|9500.1|9509.4|9499.4|4
1651660350000|2022-05-04 10:32:30|9509.1|9499.1|9507.6|9497.6|9509.6|9499.6|9507.6|9497.6|9
1651660360000|2022-05-04 10:32:40|9507.4|9497.4|9506.9|9496.9|9507.4|9497.4|9506.9|9496.9|3
1651660370000|2022-05-04 10:32:50|9506.4|9496.4|9509.9|9499.9|9509.9|9499.9|9505.9|9495.9|6
1651660380000|2022-05-04 10:33:00|9510.1|9500.1|9509.9|9499.9|9510.1|9500.1|9509.6|9499.6|4
1651660390000|2022-05-04 10:33:10|9510.1|9500.1|9510.1|9500.1|9510.1|9500.1|9510.1|9500.1|1
1651660400000|2022-05-04 10:33:20|9509.9|9499.9|9509.4|9499.4|9509.9|9499.9|9509.4|9499.4|5
1651660410000|2022-05-04 10:33:30|9509.1|9499.1|9508.4|9498.4|9509.1|9499.1|9508.4|9498.4|4
1651660420000|2022-05-04 10:33:40|9508.1|9498.1|9508.1|9498.1|9508.1|9498.1|9508.1|9498.1|1
1651660430000|2022-05-04 10:33:50|9507.9|9497.9|9506.6|9496.6|9507.9|9497.9|9506.6|9496.6|6
1651660440000|2022-05-04 10:34:00|9506.4|9496.4|9506.6|9496.6|9506.6|9496.6|9506.1|9496.1|5
1651660460000|2022-05-04 10:34:20|9506.9|9496.9|9508.9|9498.9|9508.9|9498.9|9506.9|9496.9|2
1651660470000|2022-05-04 10:34:30|9508.6|9498.6|9508.9|9498.9|9508.9|9498.9|9508.6|9498.6|2
1651660480000|2022-05-04 10:34:40|9508.6|9498.6|9509.1|9499.1|9509.1|9499.1|9508.4|9498.4|4
1651660490000|2022-05-04 10:34:50|9508.9|9498.9|9507.9|9497.9|9508.9|9498.9|9507.9|9497.9|6
1651660500000|2022-05-04 10:35:00|9507.6|9497.6|9507.9|9497.9|9507.9|9497.9|9507.6|9497.6|4
1651660510000|2022-05-04 10:35:10|9508.1|9498.1|9507.9|9497.9|9508.1|9498.1|9507.6|9497.6|4
1651660520000|2022-05-04 10:35:20|9507.6|9497.6|9507.4|9497.4|9507.6|9497.6|9507.4|9497.4|2
1651660550000|2022-05-04 10:35:50|9507.6|9497.6|9510.6|9500.6|9510.6|9500.6|9507.6|9497.6|5
1651660570000|2022-05-04 10:36:10|9510.4|9500.4|9509.1|9499.1|9510.4|9500.4|9509.1|9499.1|2
1651660580000|2022-05-04 10:36:20|9508.9|9498.9|9509.9|9499.9|9509.9|9499.9|9508.9|9498.9|4
1651660590000|2022-05-04 10:36:30|9509.6|9499.6|9508.9|9498.9|9509.6|9499.6|9508.9|9498.9|4
1651660600000|2022-05-04 10:36:40|9509.1|9499.1|9508.9|9498.9|9509.4|9499.4|9508.9|9498.9|4
1651660610000|2022-05-04 10:36:50|9508.6|9498.6|9508.1|9498.1|9508.6|9498.6|9508.1|9498.1|7
1651660620000|2022-05-04 10:37:00|9508.6|9498.6|9507.6|9497.6|9508.6|9498.6|9507.6|9497.6|3
1651660630000|2022-05-04 10:37:10|9507.4|9497.4|9507.9|9497.9|9508.1|9498.1|9507.4|9497.4|6
1651660640000|2022-05-04 10:37:20|9507.6|9497.6|9507.6|9497.6|9507.6|9497.6|9507.4|9497.4|3
1651660650000|2022-05-04 10:37:30|9507.4|9497.4|9507.1|9497.1|9507.4|9497.4|9507.1|9497.1|2
1651660680000|2022-05-04 10:38:00|9507.4|9497.4|9508.6|9498.6|9509.1|9499.1|9507.4|9497.4|5
1651660690000|2022-05-04 10:38:10|9508.4|9498.4|9508.1|9498.1|9508.4|9498.4|9508.1|9498.1|2
1651660700000|2022-05-04 10:38:20|9507.9|9497.9|9507.9|9497.9|9507.9|9497.9|9507.9|9497.9|1
1651660730000|2022-05-04 10:38:50|9507.6|9497.6|9507.6|9497.6|9507.6|9497.6|9507.4|9497.4|3
1651660750000|2022-05-04 10:39:10|9507.4|9497.4|9507.1|9497.1|9507.4|9497.4|9507.1|9497.1|2
1651660760000|2022-05-04 10:39:20|9506.9|9496.9|9506.9|9496.9|9506.9|9496.9|9506.9|9496.9|1
1651660780000|2022-05-04 10:39:40|9508.4|9498.4|9508.4|9498.4|9508.4|9498.4|9508.4|9498.4|1
1651660790000|2022-05-04 10:39:50|9508.1|9498.1|9508.1|9498.1|9508.1|9498.1|9508.1|9498.1|1
1651660800000|2022-05-04 10:40:00|9507.9|9497.9|9508.4|9498.4|9508.4|9498.4|9507.9|9497.9|5
1651660810000|2022-05-04 10:40:10|9508.1|9498.1|9508.1|9498.1|9508.1|9498.1|9508.1|9498.1|1
1651660840000|2022-05-04 10:40:40|9507.9|9497.9|9507.9|9497.9|9507.9|9497.9|9507.9|9497.9|1
1651660850000|2022-05-04 10:40:50|9507.6|9497.6|9508.9|9498.9|9508.9|9498.9|9507.4|9497.4|5
1651660860000|2022-05-04 10:41:00|9509.1|9499.1|9512.1|9502.1|9512.4|9502.4|9509.1|9499.1|8
1651660880000|2022-05-04 10:41:20|9511.4|9501.4|9509.9|9499.9|9511.4|9501.4|9509.9|9499.9|6
1651660890000|2022-05-04 10:41:30|9510.1|9500.1|9507.9|9497.9|9510.1|9500.1|9507.9|9497.9|10
1651660900000|2022-05-04 10:41:40|9509.1|9499.1|9510.1|9500.1|9510.1|9500.1|9508.6|9498.6|4
1651660910000|2022-05-04 10:41:50|9509.9|9499.9|9509.6|9499.6|9509.9|9499.9|9509.6|9499.6|2
1651660920000|2022-05-04 10:42:00|9509.4|9499.4|9509.6|9499.6|9509.6|9499.6|9509.4|9499.4|2
1651660930000|2022-05-04 10:42:10|9509.4|9499.4|9509.4|9499.4|9509.4|9499.4|9508.4|9498.4|6
1651660960000|2022-05-04 10:42:40|9509.1|9499.1|9509.6|9499.6|9509.6|9499.6|9509.1|9499.1|3
1651660980000|2022-05-04 10:43:00|9509.9|9499.9|9509.9|9499.9|9509.9|9499.9|9509.9|9499.9|1
1651660990000|2022-05-04 10:43:10|9509.6|9499.6|9509.4|9499.4|9509.6|9499.6|9509.4|9499.4|2
1651661000000|2022-05-04 10:43:20|9509.1|9499.1|9507.4|9497.4|9509.1|9499.1|9507.1|9497.1|6
1651661010000|2022-05-04 10:43:30|9507.1|9497.1|9506.9|9496.9|9507.6|9497.6|9506.9|9496.9|4
1651661020000|2022-05-04 10:43:40|9506.6|9496.6|9506.6|9496.6|9506.6|9496.6|9506.4|9496.4|3
1651661030000|2022-05-04 10:43:50|9507.1|9497.1|9507.9|9497.9|9508.4|9498.4|9507.1|9497.1|4
1651661040000|2022-05-04 10:44:00|9507.6|9497.6|9507.4|9497.4|9507.6|9497.6|9507.4|9497.4|2
1651661050000|2022-05-04 10:44:10|9507.1|9497.1|9506.9|9496.9|9507.1|9497.1|9506.6|9496.6|3
1651661060000|2022-05-04 10:44:20|9507.4|9497.4|9507.9|9497.9|9507.9|9497.9|9507.4|9497.4|2
1651661070000|2022-05-04 10:44:30|9508.1|9498.1|9508.1|9498.1|9508.4|9498.4|9508.1|9498.1|3
1651661080000|2022-05-04 10:44:40|9507.6|9497.6|9507.4|9497.4|9507.6|9497.6|9507.4|9497.4|2
1651661090000|2022-05-04 10:44:50|9507.6|9497.6|9507.4|9497.4|9507.6|9497.6|9507.4|9497.4|2
1651661120000|2022-05-04 10:45:20|9507.6|9497.6|9509.9|9499.9|9510.4|9500.4|9507.6|9497.6|5
1651661140000|2022-05-04 10:45:40|9509.6|9499.6|9509.6|9499.6|9509.6|9499.6|9509.6|9499.6|1
1651661150000|2022-05-04 10:45:50|9509.4|9499.4|9510.1|9500.1|9510.1|9500.1|9509.4|9499.4|4
1651661160000|2022-05-04 10:46:00|9510.4|9500.4|9510.6|9500.6|9510.9|9500.9|9510.4|9500.4|4
1651661170000|2022-05-04 10:46:10|9510.4|9500.4|9510.4|9500.4|9510.4|9500.4|9510.1|9500.1|3
1651661180000|2022-05-04 10:46:20|9510.1|9500.1|9510.1|9500.1|9510.1|9500.1|9510.1|9500.1|1
1651661190000|2022-05-04 10:46:30|9510.4|9500.4|9509.9|9499.9|9510.4|9500.4|9509.9|9499.9|3
1651661200000|2022-05-04 10:46:40|9509.6|9499.6|9509.1|9499.1|9509.6|9499.6|9509.1|9499.1|3
1651661210000|2022-05-04 10:46:50|9508.9|9498.9|9509.1|9499.1|9509.1|9499.1|9508.9|9498.9|2
1651661230000|2022-05-04 10:47:10|9508.9|9498.9|9508.9|9498.9|9509.1|9499.1|9508.9|9498.9|3
1651661240000|2022-05-04 10:47:20|9508.6|9498.6|9508.1|9498.1|9508.6|9498.6|9508.1|9498.1|2
1651661250000|2022-05-04 10:47:30|9507.9|9497.9|9506.9|9496.9|9507.9|9497.9|9506.9|9496.9|3
1651661260000|2022-05-04 10:47:40|9507.1|9497.1|9508.1|9498.1|9508.4|9498.4|9507.1|9497.1|7
1651661270000|2022-05-04 10:47:50|9508.4|9498.4|9508.4|9498.4|9508.4|9498.4|9508.1|9498.1|3
1651661280000|2022-05-04 10:48:00|9508.6|9498.6|9504.4|9494.4|9508.6|9498.6|9500.6|9490.6|8
1651661290000|2022-05-04 10:48:10|9504.1|9494.1|9503.6|9493.6|9504.1|9494.1|9503.6|9493.6|3
1651661300000|2022-05-04 10:48:20|9503.9|9493.9|9504.9|9494.9|9505.1|9495.1|9503.9|9493.9|3
1651661310000|2022-05-04 10:48:30|9504.4|9494.4|9504.4|9494.4|9504.4|9494.4|9504.4|9494.4|1
1651661320000|2022-05-04 10:48:40|9504.1|9494.1|9501.4|9491.4|9504.1|9494.1|9501.4|9491.4|9
1651661330000|2022-05-04 10:48:50|9500.6|9490.6|9504.4|9494.4|9504.6|9494.6|9500.6|9490.6|8
1651661340000|2022-05-04 10:49:00|9504.1|9494.1|9503.4|9493.4|9504.1|9494.1|9503.4|9493.4|4
1651661350000|2022-05-04 10:49:10|9502.9|9492.9|9501.6|9491.6|9502.9|9492.9|9501.1|9491.1|6
1651661360000|2022-05-04 10:49:20|9501.4|9491.4|9501.4|9491.4|9501.4|9491.4|9501.4|9491.4|1
1651661370000|2022-05-04 10:49:30|9501.6|9491.6|9501.9|9491.9|9501.9|9491.9|9501.6|9491.6|2
1651661390000|2022-05-04 10:49:50|9501.6|9491.6|9501.6|9491.6|9501.6|9491.6|9501.6|9491.6|1
1651661400000|2022-05-04 10:50:00|9501.4|9491.4|9502.9|9492.9|9503.6|9493.6|9501.4|9491.4|7
1651661410000|2022-05-04 10:50:10|9502.4|9492.4|9502.4|9492.4|9502.9|9492.9|9502.4|9492.4|4
1651661420000|2022-05-04 10:50:20|9503.9|9493.9|9501.9|9491.9|9504.9|9494.9|9501.9|9491.9|5
1651661430000|2022-05-04 10:50:30|9502.1|9492.1|9503.9|9493.9|9503.9|9493.9|9502.1|9492.1|7
1651661440000|2022-05-04 10:50:40|9504.1|9494.1|9504.6|9494.6|9505.9|9495.9|9503.6|9493.6|10
1651661450000|2022-05-04 10:50:50|9504.4|9494.4|9504.9|9494.9|9505.1|9495.1|9504.4|9494.4|4
1651661460000|2022-05-04 10:51:00|9505.1|9495.1|9506.1|9496.1|9506.1|9496.1|9505.1|9495.1|6
1651661470000|2022-05-04 10:51:10|9506.4|9496.4|9505.9|9495.9|9506.9|9496.9|9505.9|9495.9|6
1651661480000|2022-05-04 10:51:20|9505.6|9495.6|9506.1|9496.1|9506.1|9496.1|9505.6|9495.6|2
1651661490000|2022-05-04 10:51:30|9505.9|9495.9|9507.6|9497.6|9509.1|9499.1|9505.9|9495.9|10
1651661500000|2022-05-04 10:51:40|9508.4|9498.4|9508.9|9498.9|9508.9|9498.9|9508.1|9498.1|5
1651661510000|2022-05-04 10:51:50|9509.1|9499.1|9510.6|9500.6|9510.6|9500.6|9509.1|9499.1|2
1651661520000|2022-05-04 10:52:00|9510.4|9500.4|9506.6|9496.6|9510.4|9500.4|9506.6|9496.6|12
1651661530000|2022-05-04 10:52:10|9506.9|9496.9|9507.9|9497.9|9508.1|9498.1|9506.1|9496.1|8
1651661550000|2022-05-04 10:52:30|9508.1|9498.1|9508.9|9498.9|9509.1|9499.1|9508.1|9498.1|5
1651661560000|2022-05-04 10:52:40|9509.1|9499.1|9509.1|9499.1|9509.1|9499.1|9509.1|9499.1|1
1651661570000|2022-05-04 10:52:50|9509.4|9499.4|9508.9|9498.9|9509.4|9499.4|9508.9|9498.9|2
1651661580000|2022-05-04 10:53:00|9509.4|9499.4|9509.4|9499.4|9509.4|9499.4|9509.4|9499.4|1
1651661590000|2022-05-04 10:53:10|9507.9|9497.9|9507.9|9497.9|9508.9|9498.9|9507.9|9497.9|5
1651661610000|2022-05-04 10:53:30|9507.6|9497.6|9507.4|9497.4|9507.6|9497.6|9506.9|9496.9|3
1651661620000|2022-05-04 10:53:40|9506.6|9496.6|9507.1|9497.1|9507.6|9497.6|9506.6|9496.6|3
1651661630000|2022-05-04 10:53:50|9506.9|9496.9|9506.4|9496.4|9506.9|9496.9|9506.4|9496.4|2
1651661640000|2022-05-04 10:54:00|9506.1|9496.1|9506.1|9496.1|9506.1|9496.1|9506.1|9496.1|1
1651661650000|2022-05-04 10:54:10|9505.9|9495.9|9501.4|9491.4|9505.9|9495.9|9501.4|9491.4|7
1651661660000|2022-05-04 10:54:20|9501.1|9491.1|9501.1|9491.1|9501.1|9491.1|9501.1|9491.1|1
1651661680000|2022-05-04 10:54:40|9500.9|9490.9|9500.9|9490.9|9500.9|9490.9|9500.9|9490.9|1
1651661690000|2022-05-04 10:54:50|9500.6|9490.6|9500.4|9490.4|9500.6|9490.6|9500.4|9490.4|4
1651661700000|2022-05-04 10:55:00|9500.6|9490.6|9498.6|9488.6|9500.6|9490.6|9498.6|9488.6|10
1651661710000|2022-05-04 10:55:10|9498.4|9488.4|9497.1|9487.1|9499.1|9489.1|9496.9|9486.9|8
1651661720000|2022-05-04 10:55:20|9496.9|9486.9|9496.6|9486.6|9496.9|9486.9|9496.6|9486.6|2
1651661730000|2022-05-04 10:55:30|9496.9|9486.9|9498.9|9488.9|9498.9|9488.9|9496.9|9486.9|4
1651661740000|2022-05-04 10:55:40|9499.1|9489.1|9499.6|9489.6|9500.9|9490.9|9498.9|9488.9|8
1651661750000|2022-05-04 10:55:50|9499.4|9489.4|9496.9|9486.9|9499.4|9489.4|9496.9|9486.9|9
1651661760000|2022-05-04 10:56:00|9497.1|9487.1|9498.6|9488.6|9499.1|9489.1|9497.1|9487.1|5
1651661770000|2022-05-04 10:56:10|9498.4|9488.4|9498.4|9488.4|9498.4|9488.4|9498.1|9488.1|3
1651661780000|2022-05-04 10:56:20|9498.1|9488.1|9498.4|9488.4|9498.4|9488.4|9498.1|9488.1|2
1651661790000|2022-05-04 10:56:30|9497.5|9487.5|9496.9|9486.9|9497.5|9487.5|9496.9|9486.9|3
1651661800000|2022-05-04 10:56:40|9497.1|9487.1|9499.4|9489.4|9499.4|9489.4|9497.1|9487.1|9
1651661810000|2022-05-04 10:56:50|9500.1|9490.1|9503.6|9493.6|9503.6|9493.6|9500.1|9490.1|12
1651661820000|2022-05-04 10:57:00|9503.9|9493.9|9503.9|9493.9|9504.9|9494.9|9502.1|9492.1|10
1651661830000|2022-05-04 10:57:10|9503.6|9493.6|9505.1|9495.1|9505.1|9495.1|9503.6|9493.6|7
1651661840000|2022-05-04 10:57:20|9504.9|9494.9|9504.9|9494.9|9505.1|9495.1|9504.9|9494.9|3
1651661850000|2022-05-04 10:57:30|9504.4|9494.4|9503.1|9493.1|9504.4|9494.4|9502.9|9492.9|11
1651661860000|2022-05-04 10:57:40|9502.9|9492.9|9501.1|9491.1|9502.9|9492.9|9501.1|9491.1|7
1651661870000|2022-05-04 10:57:50|9501.4|9491.4|9501.6|9491.6|9501.6|9491.6|9500.6|9490.6|3
1651661880000|2022-05-04 10:58:00|9501.9|9491.9|9503.1|9493.1|9503.1|9493.1|9501.9|9491.9|3
1651661890000|2022-05-04 10:58:10|9502.9|9492.9|9502.9|9492.9|9502.9|9492.9|9502.9|9492.9|1
1651661900000|2022-05-04 10:58:20|9502.4|9492.4|9503.6|9493.6|9503.6|9493.6|9502.4|9492.4|2
1651661910000|2022-05-04 10:58:30|9504.1|9494.1|9504.1|9494.1|9504.1|9494.1|9504.1|9494.1|1
1651661940000|2022-05-04 10:59:00|9504.6|9494.6|9505.6|9495.6|9508.1|9498.1|9504.6|9494.6|10
1651661950000|2022-05-04 10:59:10|9505.9|9495.9|9504.9|9494.9|9505.9|9495.9|9504.9|9494.9|5
1651661960000|2022-05-04 10:59:20|9505.1|9495.1|9505.1|9495.1|9505.1|9495.1|9504.9|9494.9|3
1651661970000|2022-05-04 10:59:30|9504.9|9494.9|9504.6|9494.6|9504.9|9494.9|9504.6|9494.6|2
1651661980000|2022-05-04 10:59:40|9504.9|9494.9|9505.1|9495.1|9505.1|9495.1|9504.9|9494.9|2
1651661990000|2022-05-04 10:59:50|9504.9|9494.9|9503.1|9493.1|9504.9|9494.9|9503.1|9493.1|8
1651662000000|2022-05-04 11:00:00|9502.6|9492.6|9503.9|9493.9|9504.1|9494.1|9502.4|9492.4|10
1651662010000|2022-05-04 11:00:10|9504.1|9494.1|9505.4|9495.4|9505.6|9495.6|9504.1|9494.1|6
1651662020000|2022-05-04 11:00:20|9505.6|9495.6|9505.6|9495.6|9506.1|9496.1|9505.1|9495.1|8
1651662030000|2022-05-04 11:00:30|9505.4|9495.4|9504.1|9494.1|9505.9|9495.9|9504.1|9494.1|8
1651662040000|2022-05-04 11:00:40|9503.9|9493.9|9502.4|9492.4|9504.1|9494.1|9502.4|9492.4|10
1651662050000|2022-05-04 11:00:50|9502.1|9492.1|9502.1|9492.1|9502.9|9492.9|9502.1|9492.1|4
1651662060000|2022-05-04 11:01:00|9502.4|9492.4|9504.6|9494.6|9505.1|9495.1|9502.4|9492.4|4
1651662070000|2022-05-04 11:01:10|9504.4|9494.4|9502.9|9492.9|9504.4|9494.4|9502.9|9492.9|7
1651662080000|2022-05-04 11:01:20|9503.1|9493.1|9503.1|9493.1|9503.1|9493.1|9503.1|9493.1|1
1651662090000|2022-05-04 11:01:30|9503.4|9493.4|9503.6|9493.6|9503.9|9493.9|9503.4|9493.4|3
1651662100000|2022-05-04 11:01:40|9503.4|9493.4|9503.6|9493.6|9504.4|9494.4|9503.1|9493.1|13
1651662110000|2022-05-04 11:01:50|9503.4|9493.4|9502.9|9492.9|9503.4|9493.4|9502.9|9492.9|3
1651662130000|2022-05-04 11:02:10|9502.6|9492.6|9503.1|9493.1|9503.1|9493.1|9502.6|9492.6|3
1651662140000|2022-05-04 11:02:20|9502.9|9492.9|9498.6|9488.6|9502.9|9492.9|9498.6|9488.6|5
1651662150000|2022-05-04 11:02:30|9499.1|9489.1|9498.6|9488.6|9499.4|9489.4|9498.6|9488.6|4
1651662170000|2022-05-04 11:02:50|9498.4|9488.4|9494.9|9484.9|9498.4|9488.4|9494.9|9484.9|8
1651662180000|2022-05-04 11:03:00|9495.1|9485.1|9495.9|9485.9|9496.4|9486.4|9494.6|9484.6|6
1651662190000|2022-05-04 11:03:10|9495.6|9485.6|9495.6|9485.6|9495.6|9485.6|9495.6|9485.6|1
1651662200000|2022-05-04 11:03:20|9495.9|9485.9|9496.6|9486.6|9496.6|9486.6|9495.9|9485.9|4
1651662210000|2022-05-04 11:03:30|9496.9|9486.9|9496.1|9486.1|9496.9|9486.9|9496.1|9486.1|3
1651662220000|2022-05-04 11:03:40|9495.9|9485.9|9495.1|9485.1|9495.9|9485.9|9495.1|9485.1|2
1651662230000|2022-05-04 11:03:50|9495.6|9485.6|9495.9|9485.9|9496.6|9486.6|9495.1|9485.1|6
1651662240000|2022-05-04 11:04:00|9495.6|9485.6|9495.6|9485.6|9496.9|9486.9|9495.6|9485.6|8
1651662250000|2022-05-04 11:04:10|9495.4|9485.4|9492.6|9482.6|9495.4|9485.4|9492.6|9482.6|7
1651662260000|2022-05-04 11:04:20|9492.4|9482.4|9492.4|9482.4|9492.4|9482.4|9492.4|9482.4|1
1651662270000|2022-05-04 11:04:30|9492.6|9482.6|9492.6|9482.6|9492.6|9482.6|9492.6|9482.6|1
1651662280000|2022-05-04 11:04:40|9492.4|9482.4|9492.1|9482.1|9492.4|9482.4|9492.1|9482.1|2
1651662290000|2022-05-04 11:04:50|9491.6|9481.6|9492.6|9482.6|9493.9|9483.9|9491.4|9481.4|8
1651662300000|2022-05-04 11:05:00|9493.4|9483.4|9492.6|9482.6|9493.6|9483.6|9491.9|9481.9|6
1651662310000|2022-05-04 11:05:10|9492.1|9482.1|9492.9|9482.9|9492.9|9482.9|9492.1|9482.1|4
1651662320000|2022-05-04 11:05:20|9492.6|9482.6|9491.9|9481.9|9492.9|9482.9|9491.9|9481.9|7
1651662330000|2022-05-04 11:05:30|9491.6|9481.6|9490.9|9480.9|9491.6|9481.6|9490.9|9480.9|4
1651662340000|2022-05-04 11:05:40|9491.9|9481.9|9491.9|9481.9|9491.9|9481.9|9491.9|9481.9|1
1651662350000|2022-05-04 11:05:50|9492.1|9482.1|9492.4|9482.4|9492.4|9482.4|9492.1|9482.1|2
1651662360000|2022-05-04 11:06:00|9492.6|9482.6|9495.6|9485.6|9495.6|9485.6|9492.6|9482.6|7
1651662370000|2022-05-04 11:06:10|9495.1|9485.1|9494.6|9484.6|9495.1|9485.1|9494.1|9484.1|4
1651662380000|2022-05-04 11:06:20|9494.4|9484.4|9492.6|9482.6|9494.4|9484.4|9492.6|9482.6|9
1651662390000|2022-05-04 11:06:30|9492.4|9482.4|9492.9|9482.9|9492.9|9482.9|9492.4|9482.4|3
1651662400000|2022-05-04 11:06:40|9492.6|9482.6|9491.6|9481.6|9492.6|9482.6|9491.6|9481.6|4
1651662410000|2022-05-04 11:06:50|9491.4|9481.4|9491.6|9481.6|9491.6|9481.6|9491.4|9481.4|2
1651662420000|2022-05-04 11:07:00|9491.9|9481.9|9493.6|9483.6|9493.9|9483.9|9491.9|9481.9|8
1651662430000|2022-05-04 11:07:10|9493.4|9483.4|9493.6|9483.6|9493.6|9483.6|9493.4|9483.4|2
1651662440000|2022-05-04 11:07:20|9494.1|9484.1|9493.9|9483.9|9494.1|9484.1|9493.9|9483.9|2
1651662450000|2022-05-04 11:07:30|9494.1|9484.1|9493.9|9483.9|9494.4|9484.4|9493.9|9483.9|3
1651662460000|2022-05-04 11:07:40|9493.6|9483.6|9493.6|9483.6|9494.1|9484.1|9493.4|9483.4|4
1651662470000|2022-05-04 11:07:50|9494.1|9484.1|9494.1|9484.1|9495.4|9485.4|9494.1|9484.1|7
1651662480000|2022-05-04 11:08:00|9493.9|9483.9|9493.9|9483.9|9493.9|9483.9|9493.6|9483.6|5
1651662490000|2022-05-04 11:08:10|9493.6|9483.6|9493.6|9483.6|9493.6|9483.6|9493.4|9483.4|3
1651662500000|2022-05-04 11:08:20|9493.4|9483.4|9491.6|9481.6|9493.4|9483.4|9491.4|9481.4|6
1651662510000|2022-05-04 11:08:30|9491.9|9481.9|9491.6|9481.6|9492.6|9482.6|9491.6|9481.6|5
1651662530000|2022-05-04 11:08:50|9491.4|9481.4|9491.1|9481.1|9491.4|9481.4|9491.1|9481.1|2
1651662540000|2022-05-04 11:09:00|9490.9|9480.9|9490.9|9480.9|9490.9|9480.9|9490.9|9480.9|1
1651662550000|2022-05-04 11:09:10|9491.1|9481.1|9490.9|9480.9|9491.1|9481.1|9490.9|9480.9|2
1651662570000|2022-05-04 11:09:30|9490.6|9480.6|9490.6|9480.6|9490.6|9480.6|9490.6|9480.6|1
1651662580000|2022-05-04 11:09:40|9489.9|9479.9|9488.1|9478.1|9489.9|9479.9|9487.9|9477.9|8
1651662590000|2022-05-04 11:09:50|9488.4|9478.4|9489.6|9479.6|9489.6|9479.6|9487.4|9477.4|9
1651662600000|2022-05-04 11:10:00|9490.1|9480.1|9490.9|9480.9|9491.9|9481.9|9490.1|9480.1|13
1651662610000|2022-05-04 11:10:10|9489.1|9479.1|9488.4|9478.4|9489.6|9479.6|9488.4|9478.4|8
1651662620000|2022-05-04 11:10:20|9488.1|9478.1|9487.9|9477.9|9488.1|9478.1|9487.9|9477.9|2
1651662630000|2022-05-04 11:10:30|9487.6|9477.6|9486.9|9476.9|9487.6|9477.6|9486.9|9476.9|4
1651662640000|2022-05-04 11:10:40|9486.6|9476.6|9484.1|9474.1|9486.6|9476.6|9484.1|9474.1|9
1651662650000|2022-05-04 11:10:50|9483.9|9473.9|9483.9|9473.9|9483.9|9473.9|9483.9|9473.9|1
1651662660000|2022-05-04 11:11:00|9484.4|9474.4|9486.6|9476.6|9486.6|9476.6|9484.4|9474.4|2
1651662670000|2022-05-04 11:11:10|9485.8|9475.8|9484.6|9474.6|9485.8|9475.8|9484.4|9474.4|3
1651662680000|2022-05-04 11:11:20|9485.5|9475.5|9486|9476|9486|9476|9485.5|9475.5|3
1651662690000|2022-05-04 11:11:30|9486.5|9476.5|9485.9|9475.9|9486.6|9476.6|9485.6|9475.6|7
1651662700000|2022-05-04 11:11:40|9485.6|9475.6|9485.6|9475.6|9485.6|9475.6|9485.6|9475.6|1
1651662710000|2022-05-04 11:11:50|9485.4|9475.4|9485.4|9475.4|9485.4|9475.4|9485.4|9475.4|1
1651662720000|2022-05-04 11:12:00|9485.1|9475.1|9485.1|9475.1|9485.1|9475.1|9485.1|9475.1|1
1651662730000|2022-05-04 11:12:10|9485.4|9475.4|9485.4|9475.4|9485.4|9475.4|9485.4|9475.4|1
1651662740000|2022-05-04 11:12:20|9485.6|9475.6|9486.6|9476.6|9486.6|9476.6|9485.6|9475.6|3
1651662750000|2022-05-04 11:12:30|9486.4|9476.4|9485.9|9475.9|9486.4|9476.4|9485.9|9475.9|2
1651662760000|2022-05-04 11:12:40|9486.1|9476.1|9485.9|9475.9|9486.1|9476.1|9485.6|9475.6|6
1651662770000|2022-05-04 11:12:50|9485.6|9475.6|9484.9|9474.9|9485.9|9475.9|9484.9|9474.9|4
1651662780000|2022-05-04 11:13:00|9484.6|9474.6|9484.1|9474.1|9484.6|9474.6|9480.9|9470.9|9
1651662790000|2022-05-04 11:13:10|9484.4|9474.4|9484.9|9474.9|9485.9|9475.9|9484.4|9474.4|6
1651662800000|2022-05-04 11:13:20|9484.6|9474.6|9484.1|9474.1|9484.6|9474.6|9483.4|9473.4|8
1651662810000|2022-05-04 11:13:30|9483.9|9473.9|9484.6|9474.6|9484.6|9474.6|9483.9|9473.9|3
1651662850000|2022-05-04 11:14:10|9484.4|9474.4|9484.6|9474.6|9484.6|9474.6|9484.4|9474.4|2
1651662860000|2022-05-04 11:14:20|9484.4|9474.4|9484.1|9474.1|9484.4|9474.4|9484.1|9474.1|4
1651662870000|2022-05-04 11:14:30|9484.4|9474.4|9483.9|9473.9|9484.4|9474.4|9483.9|9473.9|2
1651662890000|2022-05-04 11:14:50|9484.6|9474.6|9484.4|9474.4|9485.1|9475.1|9484.1|9474.1|8
1651662900000|2022-05-04 11:15:00|9484.6|9474.6|9484.6|9474.6|9485.1|9475.1|9484.4|9474.4|12
1651662910000|2022-05-04 11:15:10|9484.4|9474.4|9484.9|9474.9|9484.9|9474.9|9484.4|9474.4|4
1651662920000|2022-05-04 11:15:20|9484.1|9474.1|9482.9|9472.9|9484.1|9474.1|9482.6|9472.6|11
1651662930000|2022-05-04 11:15:30|9482.4|9472.4|9482.1|9472.1|9482.4|9472.4|9482.1|9472.1|2
1651662940000|2022-05-04 11:15:40|9481.9|9471.9|9481.1|9471.1|9481.9|9471.9|9481.1|9471.1|5
1651662950000|2022-05-04 11:15:50|9481.4|9471.4|9485.4|9475.4|9485.6|9475.6|9481.1|9471.1|9
1651662960000|2022-05-04 11:16:00|9485.6|9475.6|9485.6|9475.6|9485.6|9475.6|9485.6|9475.6|1
1651662970000|2022-05-04 11:16:10|9485.4|9475.4|9485.4|9475.4|9485.4|9475.4|9484.6|9474.6|3
1651662980000|2022-05-04 11:16:20|9484.9|9474.9|9484.9|9474.9|9485.4|9475.4|9484.4|9474.4|4
1651663010000|2022-05-04 11:16:50|9483.9|9473.9|9483.9|9473.9|9484.4|9474.4|9483.9|9473.9|4
1651663030000|2022-05-04 11:17:10|9483.4|9473.4|9483.6|9473.6|9483.6|9473.6|9482.9|9472.9|4
1651663040000|2022-05-04 11:17:20|9484.1|9474.1|9485.9|9475.9|9485.9|9475.9|9483.6|9473.6|8
1651663050000|2022-05-04 11:17:30|9486.1|9476.1|9485.9|9475.9|9486.4|9476.4|9485.9|9475.9|6
1651663080000|2022-05-04 11:18:00|9485.6|9475.6|9485.6|9475.6|9485.6|9475.6|9485.6|9475.6|1
1651663090000|2022-05-04 11:18:10|9485.1|9475.1|9485.4|9475.4|9485.4|9475.4|9484.6|9474.6|3
1651663100000|2022-05-04 11:18:20|9485.6|9475.6|9486.1|9476.1|9486.1|9476.1|9485.6|9475.6|3
1651663110000|2022-05-04 11:18:30|9486.4|9476.4|9486.1|9476.1|9487.4|9477.4|9485.6|9475.6|7
1651663120000|2022-05-04 11:18:40|9486.4|9476.4|9487.9|9477.9|9487.9|9477.9|9485.6|9475.6|8
1651663130000|2022-05-04 11:18:50|9488.1|9478.1|9487.9|9477.9|9488.1|9478.1|9487.4|9477.4|6
1651663140000|2022-05-04 11:19:00|9487.6|9477.6|9488.1|9478.1|9488.1|9478.1|9487.6|9477.6|3
1651663150000|2022-05-04 11:19:10|9487.9|9477.9|9488.4|9478.4|9488.4|9478.4|9487.9|9477.9|7
1651663160000|2022-05-04 11:19:20|9488.1|9478.1|9488.1|9478.1|9488.1|9478.1|9488.1|9478.1|1
1651663170000|2022-05-04 11:19:30|9488.4|9478.4|9486.6|9476.6|9488.4|9478.4|9486.4|9476.4|8
1651663180000|2022-05-04 11:19:40|9486.4|9476.4|9486.4|9476.4|9486.6|9476.6|9486.4|9476.4|3
1651663190000|2022-05-04 11:19:50|9486.6|9476.6|9486.6|9476.6|9486.6|9476.6|9486.1|9476.1|4
1651663200000|2022-05-04 11:20:00|9486.9|9476.9|9488.1|9478.1|9488.1|9478.1|9486.9|9476.9|2
1651663210000|2022-05-04 11:20:10|9488.4|9478.4|9488.9|9478.9|9488.9|9478.9|9488.4|9478.4|2
1651663220000|2022-05-04 11:20:20|9488.4|9478.4|9489.4|9479.4|9490.6|9480.6|9487.9|9477.9|9
1651663230000|2022-05-04 11:20:30|9489.1|9479.1|9488.1|9478.1|9489.4|9479.4|9488.1|9478.1|5
1651663240000|2022-05-04 11:20:40|9488.4|9478.4|9487.1|9477.1|9488.4|9478.4|9487.1|9477.1|4
1651663260000|2022-05-04 11:21:00|9486.9|9476.9|9485.1|9475.1|9486.9|9476.9|9485.1|9475.1|4
1651663280000|2022-05-04 11:21:20|9484.9|9474.9|9484.4|9474.4|9484.9|9474.9|9484.4|9474.4|3
1651663290000|2022-05-04 11:21:30|9485.4|9475.4|9486.1|9476.1|9486.1|9476.1|9485.4|9475.4|3
1651663310000|2022-05-04 11:21:50|9485.9|9475.9|9485.1|9475.1|9485.9|9475.9|9484.6|9474.6|3
1651663320000|2022-05-04 11:22:00|9485.6|9475.6|9488.1|9478.1|9488.1|9478.1|9485.6|9475.6|9
1651663330000|2022-05-04 11:22:10|9487.9|9477.9|9487.6|9477.6|9487.9|9477.9|9487.1|9477.1|6
1651663340000|2022-05-04 11:22:20|9487.4|9477.4|9488.1|9478.1|9488.1|9478.1|9487.1|9477.1|8
1651663350000|2022-05-04 11:22:30|9488.4|9478.4|9489.4|9479.4|9491.4|9481.4|9488.4|9478.4|8
1651663360000|2022-05-04 11:22:40|9489.9|9479.9|9489.4|9479.4|9491.1|9481.1|9489.4|9479.4|7
1651663370000|2022-05-04 11:22:50|9489.1|9479.1|9487.1|9477.1|9489.1|9479.1|9487.1|9477.1|9
1651663380000|2022-05-04 11:23:00|9486.9|9476.9|9484.6|9474.6|9486.9|9476.9|9484.4|9474.4|8
1651663390000|2022-05-04 11:23:10|9484.1|9474.1|9485.6|9475.6|9485.6|9475.6|9484.1|9474.1|2
1651663400000|2022-05-04 11:23:20|9485.4|9475.4|9486.1|9476.1|9486.1|9476.1|9484.6|9474.6|6
1651663410000|2022-05-04 11:23:30|9485.9|9475.9|9485.4|9475.4|9485.9|9475.9|9485.1|9475.1|3
1651663420000|2022-05-04 11:23:40|9485.6|9475.6|9485.4|9475.4|9485.6|9475.6|9484.6|9474.6|6
1651663430000|2022-05-04 11:23:50|9485.6|9475.6|9485.6|9475.6|9485.6|9475.6|9485.6|9475.6|1
1651663460000|2022-05-04 11:24:20|9484.1|9474.1|9483.6|9473.6|9484.1|9474.1|9483.1|9473.1|4
1651663480000|2022-05-04 11:24:40|9483.4|9473.4|9481.4|9471.4|9483.4|9473.4|9481.1|9471.1|6
1651663490000|2022-05-04 11:24:50|9482.1|9472.1|9481.9|9471.9|9483.1|9473.1|9481.9|9471.9|5
1651663500000|2022-05-04 11:25:00|9481.4|9471.4|9481.4|9471.4|9481.9|9471.9|9481.4|9471.4|6
1651663520000|2022-05-04 11:25:20|9481.1|9471.1|9481.1|9471.1|9481.1|9471.1|9481.1|9471.1|1
1651663530000|2022-05-04 11:25:30|9481.4|9471.4|9480.9|9470.9|9481.9|9471.9|9480.9|9470.9|4
1651663540000|2022-05-04 11:25:40|9481.1|9471.1|9484.4|9474.4|9484.4|9474.4|9480.9|9470.9|9
1651663550000|2022-05-04 11:25:50|9483.4|9473.4|9482.6|9472.6|9483.4|9473.4|9482.4|9472.4|5
1651663560000|2022-05-04 11:26:00|9482.9|9472.9|9482.9|9472.9|9482.9|9472.9|9482.9|9472.9|1
1651663570000|2022-05-04 11:26:10|9483.4|9473.4|9484.1|9474.1|9484.1|9474.1|9483.4|9473.4|3
1651663580000|2022-05-04 11:26:20|9483.9|9473.9|9481.9|9471.9|9483.9|9473.9|9481.9|9471.9|4
1651663590000|2022-05-04 11:26:30|9481.6|9471.6|9481.6|9471.6|9482.1|9472.1|9481.6|9471.6|4
1651663600000|2022-05-04 11:26:40|9481.9|9471.9|9481.9|9471.9|9481.9|9471.9|9481.6|9471.6|3
1651663610000|2022-05-04 11:26:50|9482.1|9472.1|9482.6|9472.6|9484.6|9474.6|9482.1|9472.1|6
1651663620000|2022-05-04 11:27:00|9483.1|9473.1|9482.4|9472.4|9483.1|9473.1|9482.4|9472.4|3
1651663630000|2022-05-04 11:27:10|9482.1|9472.1|9482.4|9472.4|9482.4|9472.4|9482.1|9472.1|2
1651663650000|2022-05-04 11:27:30|9482.1|9472.1|9481.4|9471.4|9482.1|9472.1|9481.4|9471.4|6
1651663660000|2022-05-04 11:27:40|9481.1|9471.1|9481.1|9471.1|9481.1|9471.1|9481.1|9471.1|1
1651663670000|2022-05-04 11:27:50|9480.9|9470.9|9480.9|9470.9|9481.1|9471.1|9480.9|9470.9|3
1651663680000|2022-05-04 11:28:00|9480.6|9470.6|9480.9|9470.9|9480.9|9470.9|9480.6|9470.6|2
1651663690000|2022-05-04 11:28:10|9480.6|9470.6|9477.4|9467.4|9480.6|9470.6|9477.1|9467.1|5
1651663700000|2022-05-04 11:28:20|9477.1|9467.1|9480.9|9470.9|9480.9|9470.9|9477.1|9467.1|7
1651663710000|2022-05-04 11:28:30|9479.4|9469.4|9480.4|9470.4|9480.4|9470.4|9479.4|9469.4|4
1651663720000|2022-05-04 11:28:40|9480.1|9470.1|9481.1|9471.1|9481.4|9471.4|9480.1|9470.1|5
1651663730000|2022-05-04 11:28:50|9480.9|9470.9|9480.4|9470.4|9480.9|9470.9|9480.1|9470.1|5
1651663740000|2022-05-04 11:29:00|9480.9|9470.9|9481.4|9471.4|9483.1|9473.1|9480.1|9470.1|10
1651663750000|2022-05-04 11:29:10|9481.6|9471.6|9481.1|9471.1|9482.1|9472.1|9480.3|9470.3|6
1651663760000|2022-05-04 11:29:20|9480.6|9470.6|9477.6|9467.6|9480.6|9470.6|9477.6|9467.6|6
1651663770000|2022-05-04 11:29:30|9477.4|9467.4|9476.4|9466.4|9477.4|9467.4|9475.9|9465.9|7
1651663780000|2022-05-04 11:29:40|9476.9|9466.9|9480.1|9470.1|9480.9|9470.9|9476.9|9466.9|10
1651663790000|2022-05-04 11:29:50|9480.4|9470.4|9478.9|9468.9|9480.6|9470.6|9478.9|9468.9|5
1651663800000|2022-05-04 11:30:00|9479.1|9469.1|9479.9|9469.9|9479.9|9469.9|9479.1|9469.1|2
1651663810000|2022-05-04 11:30:10|9480.1|9470.1|9480.1|9470.1|9481.6|9471.6|9480.1|9470.1|7
1651663820000|2022-05-04 11:30:20|9479.5|9469.5|9480.6|9470.6|9482.9|9472.9|9479.5|9469.5|13
1651663840000|2022-05-04 11:30:40|9480.9|9470.9|9481.1|9471.1|9481.1|9471.1|9480.9|9470.9|2
1651663850000|2022-05-04 11:30:50|9480.9|9470.9|9481.1|9471.1|9481.1|9471.1|9480.9|9470.9|2
1651663860000|2022-05-04 11:31:00|9481.6|9471.6|9482.1|9472.1|9483.4|9473.4|9481.1|9471.1|10
1651663870000|2022-05-04 11:31:10|9482.6|9472.6|9478.9|9468.9|9482.6|9472.6|9478.9|9468.9|5
1651663880000|2022-05-04 11:31:20|9479.6|9469.6|9479.9|9469.9|9480.1|9470.1|9479.6|9469.6|7
1651663890000|2022-05-04 11:31:30|9480.1|9470.1|9483.4|9473.4|9486.4|9476.4|9480.1|9470.1|13
1651663900000|2022-05-04 11:31:40|9483.6|9473.6|9485.4|9475.4|9485.4|9475.4|9483.6|9473.6|6
1651663910000|2022-05-04 11:31:50|9485.1|9475.1|9483.6|9473.6|9485.9|9475.9|9483.6|9473.6|6
1651663920000|2022-05-04 11:32:00|9483.9|9473.9|9484.1|9474.1|9484.1|9474.1|9483.6|9473.6|4
1651663930000|2022-05-04 11:32:10|9484.4|9474.4|9484.4|9474.4|9484.4|9474.4|9484.4|9474.4|1
1651663940000|2022-05-04 11:32:20|9484.6|9474.6|9484.9|9474.9|9484.9|9474.9|9484.1|9474.1|3
1651663950000|2022-05-04 11:32:30|9485.1|9475.1|9485.9|9475.9|9485.9|9475.9|9485.1|9475.1|4
1651663970000|2022-05-04 11:32:50|9486.1|9476.1|9487.1|9477.1|9488.6|9478.6|9486.1|9476.1|9
1651663980000|2022-05-04 11:33:00|9488.1|9478.1|9486.6|9476.6|9488.1|9478.1|9485.9|9475.9|8
1651663990000|2022-05-04 11:33:10|9487.1|9477.1|9487.1|9477.1|9487.6|9477.6|9486.9|9476.9|5
1651664010000|2022-05-04 11:33:30|9486.9|9476.9|9488.4|9478.4|9488.6|9478.6|9486.9|9476.9|5
1651664020000|2022-05-04 11:33:40|9488.6|9478.6|9489.1|9479.1|9489.1|9479.1|9488.6|9478.6|3
1651664030000|2022-05-04 11:33:50|9489.6|9479.6|9493.1|9483.1|9493.1|9483.1|9489.6|9479.6|4
1651664040000|2022-05-04 11:34:00|9492.9|9482.9|9490.6|9480.6|9492.9|9482.9|9490.6|9480.6|5
1651664050000|2022-05-04 11:34:10|9490.9|9480.9|9490.9|9480.9|9490.9|9480.9|9490.9|9480.9|1
1651664060000|2022-05-04 11:34:20|9491.6|9481.6|9491.6|9481.6|9491.9|9481.9|9491.4|9481.4|9
1651664070000|2022-05-04 11:34:30|9491.9|9481.9|9487.9|9477.9|9493.1|9483.1|9487.4|9477.4|16
1651664080000|2022-05-04 11:34:40|9488.4|9478.4|9487.4|9477.4|9489.9|9479.9|9487.4|9477.4|9
1651664090000|2022-05-04 11:34:50|9486.6|9476.6|9484.4|9474.4|9487.6|9477.6|9484.4|9474.4|6
1651664100000|2022-05-04 11:35:00|9483.9|9473.9|9485.4|9475.4|9486.6|9476.6|9483.9|9473.9|9
1651664110000|2022-05-04 11:35:10|9485.9|9475.9|9484.1|9474.1|9486.4|9476.4|9484.1|9474.1|5
1651664120000|2022-05-04 11:35:20|9483.9|9473.9|9483.9|9473.9|9485.4|9475.4|9483.9|9473.9|9
1651664130000|2022-05-04 11:35:30|9483.6|9473.6|9483.4|9473.4|9484.6|9474.6|9483.4|9473.4|6
1651664140000|2022-05-04 11:35:40|9483.1|9473.1|9481.3|9471.3|9483.1|9473.1|9481.3|9471.3|5
1651664150000|2022-05-04 11:35:50|9481|9471|9482.1|9472.1|9483.1|9473.1|9480.1|9470.1|7
1651664160000|2022-05-04 11:36:00|9481.9|9471.9|9484.1|9474.1|9484.9|9474.9|9481.6|9471.6|13
1651664170000|2022-05-04 11:36:10|9483.9|9473.9|9482.4|9472.4|9483.9|9473.9|9482.4|9472.4|4
1651664180000|2022-05-04 11:36:20|9482.9|9472.9|9482.9|9472.9|9482.9|9472.9|9482.9|9472.9|1
1651664190000|2022-05-04 11:36:30|9484.6|9474.6|9484.4|9474.4|9484.6|9474.6|9484.4|9474.4|2
1651664200000|2022-05-04 11:36:40|9484.6|9474.6|9483.1|9473.1|9484.9|9474.9|9483.1|9473.1|9
1651664210000|2022-05-04 11:36:50|9483.4|9473.4|9483.6|9473.6|9484.9|9474.9|9483.4|9473.4|10
1651664220000|2022-05-04 11:37:00|9483.4|9473.4|9483.4|9473.4|9483.9|9473.9|9483.4|9473.4|5
1651664230000|2022-05-04 11:37:10|9483.6|9473.6|9484.1|9474.1|9484.1|9474.1|9483.6|9473.6|2
1651664240000|2022-05-04 11:37:20|9484.4|9474.4|9484.1|9474.1|9484.6|9474.6|9484.1|9474.1|4
1651664250000|2022-05-04 11:37:30|9483.1|9473.1|9483.9|9473.9|9483.9|9473.9|9483.1|9473.1|3
1651664260000|2022-05-04 11:37:40|9484.1|9474.1|9484.6|9474.6|9484.6|9474.6|9484.1|9474.1|3
1651664270000|2022-05-04 11:37:50|9484.9|9474.9|9484.1|9474.1|9484.9|9474.9|9484.1|9474.1|3
1651664280000|2022-05-04 11:38:00|9484.4|9474.4|9483.1|9473.1|9484.4|9474.4|9481.9|9471.9|6
1651664290000|2022-05-04 11:38:10|9483.4|9473.4|9484.1|9474.1|9484.1|9474.1|9482.4|9472.4|5
1651664310000|2022-05-04 11:38:30|9484.6|9474.6|9484.4|9474.4|9485.1|9475.1|9484.4|9474.4|5
1651664320000|2022-05-04 11:38:40|9483.9|9473.9|9483.4|9473.4|9483.9|9473.9|9483.1|9473.1|4
1651664330000|2022-05-04 11:38:50|9483.6|9473.6|9483.6|9473.6|9483.6|9473.6|9483.6|9473.6|1
1651664340000|2022-05-04 11:39:00|9484.1|9474.1|9484.4|9474.4|9485.1|9475.1|9484.1|9474.1|5
1651664350000|2022-05-04 11:39:10|9483.4|9473.4|9482.1|9472.1|9483.4|9473.4|9482.1|9472.1|6
1651664360000|2022-05-04 11:39:20|9481.9|9471.9|9480.6|9470.6|9481.9|9471.9|9479.4|9469.4|8
1651664370000|2022-05-04 11:39:30|9479.9|9469.9|9479.9|9469.9|9480.1|9470.1|9479.9|9469.9|3
1651664380000|2022-05-04 11:39:40|9480.1|9470.1|9480.9|9470.9|9480.9|9470.9|9480.1|9470.1|2
1651664390000|2022-05-04 11:39:50|9481.1|9471.1|9481.4|9471.4|9481.4|9471.4|9481.1|9471.1|2
1651664400000|2022-05-04 11:40:00|9481.6|9471.6|9480.9|9470.9|9483.6|9473.6|9480.9|9470.9|9
1651664410000|2022-05-04 11:40:10|9481.1|9471.1|9481.4|9471.4|9481.4|9471.4|9481.1|9471.1|2
1651664420000|2022-05-04 11:40:20|9481.1|9471.1|9482.1|9472.1|9482.1|9472.1|9481.1|9471.1|6
1651664430000|2022-05-04 11:40:30|9481.9|9471.9|9482.4|9472.4|9482.4|9472.4|9481.6|9471.6|5
1651664440000|2022-05-04 11:40:40|9482.6|9472.6|9481.9|9471.9|9482.6|9472.6|9481.9|9471.9|4
1651664450000|2022-05-04 11:40:50|9482.1|9472.1|9489.1|9479.1|9489.1|9479.1|9482.1|9472.1|6
1651664460000|2022-05-04 11:41:00|9492.6|9482.6|9492.1|9482.1|9492.6|9482.6|9492.1|9482.1|6
1651664470000|2022-05-04 11:41:10|9492.4|9482.4|9492.6|9482.6|9493.6|9483.6|9491.9|9481.9|10
1651664480000|2022-05-04 11:41:20|9492.1|9482.1|9491.6|9481.6|9492.6|9482.6|9491.6|9481.6|6
1651664490000|2022-05-04 11:41:30|9491.9|9481.9|9492.9|9482.9|9492.9|9482.9|9491.9|9481.9|2
1651664500000|2022-05-04 11:41:40|9492.6|9482.6|9497.1|9487.1|9497.1|9487.1|9492.6|9482.6|8
1651664510000|2022-05-04 11:41:50|9497.4|9487.4|9500.4|9490.4|9500.9|9490.9|9497.4|9487.4|5
1651664520000|2022-05-04 11:42:00|9499.9|9489.9|9500.4|9490.4|9500.4|9490.4|9499.6|9489.6|6
1651664530000|2022-05-04 11:42:10|9500.6|9490.6|9496.1|9486.1|9501.1|9491.1|9496.1|9486.1|10
1651664540000|2022-05-04 11:42:20|9495.9|9485.9|9495.9|9485.9|9495.9|9485.9|9495.1|9485.1|6
1651664550000|2022-05-04 11:42:30|9496.1|9486.1|9497.4|9487.4|9497.4|9487.4|9496.1|9486.1|3
1651664560000|2022-05-04 11:42:40|9496.9|9486.9|9496.4|9486.4|9497.4|9487.4|9496.4|9486.4|5
1651664570000|2022-05-04 11:42:50|9495.6|9485.6|9490.9|9480.9|9495.6|9485.6|9489.4|9479.4|15
1651664580000|2022-05-04 11:43:00|9491.1|9481.1|9489.6|9479.6|9491.4|9481.4|9489.4|9479.4|10
1651664590000|2022-05-04 11:43:10|9489.4|9479.4|9491.4|9481.4|9491.4|9481.4|9489.1|9479.1|5
1651664600000|2022-05-04 11:43:20|9490.9|9480.9|9491.1|9481.1|9491.1|9481.1|9490.9|9480.9|2
1651664620000|2022-05-04 11:43:40|9490.9|9480.9|9491.4|9481.4|9491.4|9481.4|9490.1|9480.1|7
1651664630000|2022-05-04 11:43:50|9491.1|9481.1|9492.6|9482.6|9492.6|9482.6|9491.1|9481.1|2
1651664640000|2022-05-04 11:44:00|9492.9|9482.9|9492.1|9482.1|9492.9|9482.9|9490.9|9480.9|8
1651664650000|2022-05-04 11:44:10|9492.4|9482.4|9492.4|9482.4|9492.9|9482.9|9492.4|9482.4|3
1651664660000|2022-05-04 11:44:20|9492.1|9482.1|9492.1|9482.1|9492.1|9482.1|9492.1|9482.1|1
1651664670000|2022-05-04 11:44:30|9491.9|9481.9|9492.4|9482.4|9492.4|9482.4|9491.9|9481.9|3
1651664680000|2022-05-04 11:44:40|9491.9|9481.9|9491.4|9481.4|9491.9|9481.9|9491.4|9481.4|3
1651664690000|2022-05-04 11:44:50|9491.9|9481.9|9492.4|9482.4|9492.4|9482.4|9491.9|9481.9|3
1651664700000|2022-05-04 11:45:00|9492.6|9482.6|9492.6|9482.6|9492.6|9482.6|9492.6|9482.6|1
1651664710000|2022-05-04 11:45:10|9492.4|9482.4|9491.4|9481.4|9492.4|9482.4|9491.1|9481.1|4
1651664720000|2022-05-04 11:45:20|9491.6|9481.6|9491.6|9481.6|9492.1|9482.1|9491.6|9481.6|5
1651664730000|2022-05-04 11:45:30|9492.1|9482.1|9492.9|9482.9|9492.9|9482.9|9492.1|9482.1|4
1651664740000|2022-05-04 11:45:40|9493.1|9483.1|9495.1|9485.1|9495.4|9485.4|9493.1|9483.1|11
1651664750000|2022-05-04 11:45:50|9495.6|9485.6|9493.6|9483.6|9496.6|9486.6|9493.6|9483.6|11
1651664760000|2022-05-04 11:46:00|9494.9|9484.9|9494.6|9484.6|9494.9|9484.9|9493.9|9483.9|7
1651664770000|2022-05-04 11:46:10|9494.1|9484.1|9494.1|9484.1|9494.1|9484.1|9493.9|9483.9|3
1651664780000|2022-05-04 11:46:20|9493.9|9483.9|9493.9|9483.9|9493.9|9483.9|9493.9|9483.9|1
1651664790000|2022-05-04 11:46:30|9493.6|9483.6|9491.6|9481.6|9493.6|9483.6|9491.4|9481.4|5
1651664800000|2022-05-04 11:46:40|9491.4|9481.4|9490.1|9480.1|9491.4|9481.4|9489.9|9479.9|7
1651664810000|2022-05-04 11:46:50|9489.9|9479.9|9490.1|9480.1|9490.1|9480.1|9489.9|9479.9|2
1651664830000|2022-05-04 11:47:10|9490.6|9480.6|9490.9|9480.9|9490.9|9480.9|9490.6|9480.6|2
1651664840000|2022-05-04 11:47:20|9490.6|9480.6|9490.6|9480.6|9490.6|9480.6|9490.4|9480.4|3
1651664850000|2022-05-04 11:47:30|9490.4|9480.4|9489.4|9479.4|9490.6|9480.6|9489.4|9479.4|6
1651664860000|2022-05-04 11:47:40|9489.6|9479.6|9489.4|9479.4|9489.6|9479.6|9489.4|9479.4|2
1651664880000|2022-05-04 11:48:00|9489.1|9479.1|9490.9|9480.9|9491.1|9481.1|9489.1|9479.1|5
1651664890000|2022-05-04 11:48:10|9491.1|9481.1|9493.4|9483.4|9495.1|9485.1|9491.1|9481.1|10
1651664900000|2022-05-04 11:48:20|9493.6|9483.6|9492.9|9482.9|9493.6|9483.6|9492.6|9482.6|4
1651664910000|2022-05-04 11:48:30|9493.1|9483.1|9495.4|9485.4|9495.6|9485.6|9493.1|9483.1|3
1651664920000|2022-05-04 11:48:40|9495.6|9485.6|9495.6|9485.6|9496.1|9486.1|9495.6|9485.6|4
1651664940000|2022-05-04 11:49:00|9495.9|9485.9|9490.9|9480.9|9496.4|9486.4|9490.6|9480.6|8
1651664950000|2022-05-04 11:49:10|9490.6|9480.6|9489.6|9479.6|9490.6|9480.6|9489.6|9479.6|3
1651664960000|2022-05-04 11:49:20|9489.4|9479.4|9488.6|9478.6|9489.4|9479.4|9488.6|9478.6|4
1651664970000|2022-05-04 11:49:30|9488.4|9478.4|9487.4|9477.4|9488.4|9478.4|9487.4|9477.4|4
1651664980000|2022-05-04 11:49:40|9486.9|9476.9|9486.9|9476.9|9486.9|9476.9|9486.9|9476.9|1
1651665000000|2022-05-04 11:50:00|9487.6|9477.6|9489.4|9479.4|9489.6|9479.6|9487.6|9477.6|7
1651665010000|2022-05-04 11:50:10|9489.6|9479.6|9490.9|9480.9|9491.1|9481.1|9489.6|9479.6|4
1651665020000|2022-05-04 11:50:20|9491.1|9481.1|9492.1|9482.1|9492.1|9482.1|9491.1|9481.1|3
1651665030000|2022-05-04 11:50:30|9492.4|9482.4|9492.1|9482.1|9492.4|9482.4|9491.6|9481.6|3
1651665040000|2022-05-04 11:50:40|9492.4|9482.4|9490.9|9480.9|9492.4|9482.4|9490.9|9480.9|8
1651665050000|2022-05-04 11:50:50|9491.1|9481.1|9491.4|9481.4|9491.4|9481.4|9491.1|9481.1|2
1651665060000|2022-05-04 11:51:00|9491.1|9481.1|9491.6|9481.6|9491.6|9481.6|9489.4|9479.4|5
1651665080000|2022-05-04 11:51:20|9491.9|9481.9|9490.6|9480.6|9491.9|9481.9|9490.6|9480.6|7
1651665090000|2022-05-04 11:51:30|9490.9|9480.9|9491.4|9481.4|9491.4|9481.4|9490.9|9480.9|3
1651665100000|2022-05-04 11:51:40|9491.6|9481.6|9492.1|9482.1|9492.1|9482.1|9491.6|9481.6|2
1651665120000|2022-05-04 11:52:00|9491.9|9481.9|9496.1|9486.1|9496.1|9486.1|9491.9|9481.9|8
1651665130000|2022-05-04 11:52:10|9495.9|9485.9|9496.4|9486.4|9496.4|9486.4|9495.1|9485.1|5
1651665140000|2022-05-04 11:52:20|9496.6|9486.6|9495.4|9485.4|9497.4|9487.4|9493.1|9483.1|11
1651665150000|2022-05-04 11:52:30|9495.6|9485.6|9494.4|9484.4|9495.6|9485.6|9494.4|9484.4|4
1651665160000|2022-05-04 11:52:40|9494.1|9484.1|9493.6|9483.6|9494.6|9484.6|9493.6|9483.6|6
1651665170000|2022-05-04 11:52:50|9493.4|9483.4|9491.6|9481.6|9493.4|9483.4|9491.4|9481.4|10
1651665180000|2022-05-04 11:53:00|9491.4|9481.4|9489.9|9479.9|9493.9|9483.9|9489.9|9479.9|11
1651665190000|2022-05-04 11:53:10|9490|9480|9493.1|9483.1|9493.1|9483.1|9490|9480|4
1651665200000|2022-05-04 11:53:20|9492.6|9482.6|9490.9|9480.9|9492.6|9482.6|9490.9|9480.9|6
1651665210000|2022-05-04 11:53:30|9490.6|9480.6|9490.9|9480.9|9490.9|9480.9|9490.6|9480.6|4
1651665230000|2022-05-04 11:53:50|9490.4|9480.4|9492.9|9482.9|9493.9|9483.9|9490.4|9480.4|5
1651665250000|2022-05-04 11:54:10|9494.1|9484.1|9493.9|9483.9|9494.1|9484.1|9493.9|9483.9|2
1651665280000|2022-05-04 11:54:40|9494.1|9484.1|9494.1|9484.1|9494.1|9484.1|9494.1|9484.1|1
1651665300000|2022-05-04 11:55:00|9494.6|9484.6|9494.1|9484.1|9495.1|9485.1|9493.6|9483.6|8
1651665310000|2022-05-04 11:55:10|9493.9|9483.9|9493.6|9483.6|9493.9|9483.9|9493.1|9483.1|5
1651665320000|2022-05-04 11:55:20|9493.4|9483.4|9491.6|9481.6|9493.4|9483.4|9491.4|9481.4|6
1651665330000|2022-05-04 11:55:30|9491.9|9481.9|9491.9|9481.9|9491.9|9481.9|9491.6|9481.6|7
1651665340000|2022-05-04 11:55:40|9491.6|9481.6|9493.1|9483.1|9493.1|9483.1|9491.6|9481.6|6
1651665350000|2022-05-04 11:55:50|9493.4|9483.4|9493.9|9483.9|9494.6|9484.6|9493.4|9483.4|6
1651665360000|2022-05-04 11:56:00|9494.1|9484.1|9494.1|9484.1|9494.1|9484.1|9493.9|9483.9|3
1651665370000|2022-05-04 11:56:10|9494.4|9484.4|9494.9|9484.9|9495.6|9485.6|9494.4|9484.4|5
1651665380000|2022-05-04 11:56:20|9495.1|9485.1|9501.9|9491.9|9501.9|9491.9|9495.1|9485.1|9
1651665390000|2022-05-04 11:56:30|9501.1|9491.1|9497.1|9487.1|9501.1|9491.1|9497.1|9487.1|12
1651665400000|2022-05-04 11:56:40|9497.4|9487.4|9499.6|9489.6|9500.4|9490.4|9497.4|9487.4|12
1651665410000|2022-05-04 11:56:50|9499.4|9489.4|9499.1|9489.1|9499.4|9489.4|9498.6|9488.6|4
1651665420000|2022-05-04 11:57:00|9499.4|9489.4|9499.6|9489.6|9501.6|9491.6|9499.1|9489.1|10
1651665430000|2022-05-04 11:57:10|9499.4|9489.4|9499.1|9489.1|9499.4|9489.4|9499.1|9489.1|2
1651665440000|2022-05-04 11:57:20|9499.6|9489.6|9499.9|9489.9|9499.9|9489.9|9499.6|9489.6|2
1651665450000|2022-05-04 11:57:30|9499.4|9489.4|9499.4|9489.4|9500.1|9490.1|9499.1|9489.1|6
1651665460000|2022-05-04 11:57:40|9498.6|9488.6|9500.6|9490.6|9500.6|9490.6|9498.6|9488.6|4
1651665470000|2022-05-04 11:57:50|9500.8|9490.8|9501.4|9491.4|9501.4|9491.4|9500.8|9490.8|4
1651665480000|2022-05-04 11:58:00|9501.1|9491.1|9502.4|9492.4|9502.4|9492.4|9501.1|9491.1|7
1651665490000|2022-05-04 11:58:10|9502.6|9492.6|9503.1|9493.1|9503.4|9493.4|9502.6|9492.6|3
1651665520000|2022-05-04 11:58:40|9502.9|9492.9|9498.4|9488.4|9502.9|9492.9|9497.9|9487.9|9
1651665530000|2022-05-04 11:58:50|9498.1|9488.1|9496.4|9486.4|9498.1|9488.1|9496.1|9486.1|7
1651665540000|2022-05-04 11:59:00|9497.4|9487.4|9496.9|9486.9|9499.1|9489.1|9496.9|9486.9|17
1651665550000|2022-05-04 11:59:10|9496.4|9486.4|9498.6|9488.6|9498.9|9488.9|9496.4|9486.4|7
1651665560000|2022-05-04 11:59:20|9497.9|9487.9|9497.4|9487.4|9498.9|9488.9|9497.4|9487.4|10
1651665570000|2022-05-04 11:59:30|9498.9|9488.9|9497.9|9487.9|9498.9|9488.9|9497.9|9487.9|9
1651665580000|2022-05-04 11:59:40|9497.6|9487.6|9498.1|9488.1|9498.1|9488.1|9497.1|9487.1|5
1651665590000|2022-05-04 11:59:50|9497.9|9487.9|9497.9|9487.9|9498.4|9488.4|9497.4|9487.4|9
1651665600000|2022-05-04 12:00:00|9497.4|9487.4|9497.1|9487.1|9497.6|9487.6|9495.6|9485.6|15
1651665610000|2022-05-04 12:00:10|9496.9|9486.9|9496.4|9486.4|9497.4|9487.4|9495.9|9485.9|8
1651665620000|2022-05-04 12:00:20|9496.1|9486.1|9495.6|9485.6|9496.1|9486.1|9495.4|9485.4|4
1651665630000|2022-05-04 12:00:30|9496.1|9486.1|9496.1|9486.1|9496.1|9486.1|9496.1|9486.1|1
1651665640000|2022-05-04 12:00:40|9496.9|9486.9|9497.6|9487.6|9498.1|9488.1|9496.9|9486.9|4
1651665650000|2022-05-04 12:00:50|9497.9|9487.9|9498.1|9488.1|9499.4|9489.4|9497.9|9487.9|13
1651665660000|2022-05-04 12:01:00|9498.6|9488.6|9497.9|9487.9|9498.6|9488.6|9496.4|9486.4|11
1651665670000|2022-05-04 12:01:10|9497.6|9487.6|9495.6|9485.6|9499.4|9489.4|9495.6|9485.6|14
1651665680000|2022-05-04 12:01:20|9495.1|9485.1|9493.1|9483.1|9495.1|9485.1|9492.6|9482.6|16
1651665690000|2022-05-04 12:01:30|9492.9|9482.9|9490.1|9480.1|9492.9|9482.9|9490.1|9480.1|17
1651665700000|2022-05-04 12:01:40|9490.4|9480.4|9490.4|9480.4|9490.6|9480.6|9490.1|9480.1|8
1651665710000|2022-05-04 12:01:50|9490.6|9480.6|9492.1|9482.1|9492.9|9482.9|9490.4|9480.4|10
1651665720000|2022-05-04 12:02:00|9491.6|9481.6|9491.6|9481.6|9491.9|9481.9|9491.4|9481.4|5
1651665730000|2022-05-04 12:02:10|9491.4|9481.4|9492.1|9482.1|9492.1|9482.1|9491.4|9481.4|6
1651665740000|2022-05-04 12:02:20|9492.4|9482.4|9492.9|9482.9|9493.4|9483.4|9492.1|9482.1|5
1651665750000|2022-05-04 12:02:30|9493.1|9483.1|9491.6|9481.6|9493.1|9483.1|9491.6|9481.6|6
1651665760000|2022-05-04 12:02:40|9490.8|9480.8|9491.1|9481.1|9491.6|9481.6|9490.8|9480.8|4
1651665770000|2022-05-04 12:02:50|9491.4|9481.4|9491.1|9481.1|9491.6|9481.6|9491.1|9481.1|6
1651665780000|2022-05-04 12:03:00|9490.9|9480.9|9494.4|9484.4|9494.6|9484.6|9490.9|9480.9|6
1651665790000|2022-05-04 12:03:10|9492.9|9482.9|9492.1|9482.1|9494.4|9484.4|9492.1|9482.1|8
1651665800000|2022-05-04 12:03:20|9492.4|9482.4|9492.6|9482.6|9493.9|9483.9|9492.4|9482.4|9
1651665810000|2022-05-04 12:03:30|9492.9|9482.9|9492.9|9482.9|9492.9|9482.9|9492.9|9482.9|1
1651665820000|2022-05-04 12:03:40|9493.1|9483.1|9492.9|9482.9|9493.4|9483.4|9492.9|9482.9|4
1651665830000|2022-05-04 12:03:50|9493.1|9483.1|9494.4|9484.4|9494.4|9484.4|9493.1|9483.1|6
1651665840000|2022-05-04 12:04:00|9494.1|9484.1|9494.4|9484.4|9494.6|9484.6|9493.6|9483.6|9
1651665850000|2022-05-04 12:04:10|9494.6|9484.6|9494.6|9484.6|9494.9|9484.9|9494.1|9484.1|9
1651665860000|2022-05-04 12:04:20|9494.4|9484.4|9491.6|9481.6|9494.4|9484.4|9491.6|9481.6|11
1651665870000|2022-05-04 12:04:30|9491.4|9481.4|9490.4|9480.4|9491.4|9481.4|9490.1|9480.1|6
1651665880000|2022-05-04 12:04:40|9490.1|9480.1|9489.6|9479.6|9490.1|9480.1|9489.6|9479.6|5
1651665900000|2022-05-04 12:05:00|9489.4|9479.4|9488.6|9478.6|9489.4|9479.4|9488.4|9478.4|10
1651665910000|2022-05-04 12:05:10|9488.4|9478.4|9489.1|9479.1|9489.1|9479.1|9488.4|9478.4|4
1651665920000|2022-05-04 12:05:20|9488.6|9478.6|9488.9|9478.9|9488.9|9478.9|9488.6|9478.6|2
1651665930000|2022-05-04 12:05:30|9488.6|9478.6|9487.9|9477.9|9488.6|9478.6|9487.9|9477.9|7
1651665940000|2022-05-04 12:05:40|9488.1|9478.1|9487.9|9477.9|9488.1|9478.1|9487.9|9477.9|2
1651665950000|2022-05-04 12:05:50|9487.4|9477.4|9487.6|9477.6|9487.9|9477.9|9487.4|9477.4|4
1651665960000|2022-05-04 12:06:00|9487.9|9477.9|9488.4|9478.4|9489.1|9479.1|9487.9|9477.9|5
1651665970000|2022-05-04 12:06:10|9488.6|9478.6|9488.6|9478.6|9488.6|9478.6|9488.6|9478.6|1
1651665980000|2022-05-04 12:06:20|9488.4|9478.4|9488.1|9478.1|9489.1|9479.1|9487.9|9477.9|10
1651665990000|2022-05-04 12:06:30|9489.4|9479.4|9488.4|9478.4|9489.4|9479.4|9488.4|9478.4|6
1651666000000|2022-05-04 12:06:40|9488.1|9478.1|9487.9|9477.9|9488.1|9478.1|9487.9|9477.9|2
1651666010000|2022-05-04 12:06:50|9488.1|9478.1|9488.9|9478.9|9488.9|9478.9|9488.1|9478.1|4
1651666020000|2022-05-04 12:07:00|9489.1|9479.1|9487.4|9477.4|9489.1|9479.1|9487.4|9477.4|5
1651666030000|2022-05-04 12:07:10|9487.1|9477.1|9486.1|9476.1|9487.1|9477.1|9486.1|9476.1|8
1651666040000|2022-05-04 12:07:20|9485.9|9475.9|9479.6|9469.6|9485.9|9475.9|9479.6|9469.6|19
1651666050000|2022-05-04 12:07:30|9479.9|9469.9|9482.9|9472.9|9483.1|9473.1|9479.9|9469.9|9
1651666070000|2022-05-04 12:07:50|9482.6|9472.6|9480.6|9470.6|9482.6|9472.6|9480.6|9470.6|6
1651666080000|2022-05-04 12:08:00|9480.9|9470.9|9479.9|9469.9|9480.9|9470.9|9479.6|9469.6|10
1651666090000|2022-05-04 12:08:10|9480.1|9470.1|9481.4|9471.4|9482.4|9472.4|9479.4|9469.4|9
1651666100000|2022-05-04 12:08:20|9480.6|9470.6|9478.6|9468.6|9481.6|9471.6|9478.6|9468.6|4
1651666110000|2022-05-04 12:08:30|9478.4|9468.4|9476.6|9466.6|9478.4|9468.4|9476.6|9466.6|3
1651666120000|2022-05-04 12:08:40|9476.4|9466.4|9476.1|9466.1|9476.9|9466.9|9476.1|9466.1|4
1651666130000|2022-05-04 12:08:50|9476.4|9466.4|9475.9|9465.9|9476.4|9466.4|9474.9|9464.9|16
1651666140000|2022-05-04 12:09:00|9475.4|9465.4|9476.6|9466.6|9476.6|9466.6|9475.4|9465.4|9
1651666150000|2022-05-04 12:09:10|9477.9|9467.9|9477.6|9467.6|9478.9|9468.9|9476.9|9466.9|10
1651666160000|2022-05-04 12:09:20|9477.9|9467.9|9477.1|9467.1|9478.1|9468.1|9477.1|9467.1|6
1651666170000|2022-05-04 12:09:30|9477.4|9467.4|9477.1|9467.1|9477.4|9467.4|9477.1|9467.1|2
1651666180000|2022-05-04 12:09:40|9476.9|9466.9|9476.4|9466.4|9476.9|9466.9|9476.4|9466.4|3
1651666190000|2022-05-04 12:09:50|9476.1|9466.1|9475.6|9465.6|9476.1|9466.1|9475.6|9465.6|4
1651666200000|2022-05-04 12:10:00|9475.4|9465.4|9470.6|9460.6|9475.4|9465.4|9470.6|9460.6|13
1651666210000|2022-05-04 12:10:10|9471.1|9461.1|9470.4|9460.4|9473.6|9463.6|9470.4|9460.4|11
1651666220000|2022-05-04 12:10:20|9470.1|9460.1|9469.9|9459.9|9471.6|9461.6|9469.6|9459.6|12
1651666230000|2022-05-04 12:10:30|9470.1|9460.1|9468.9|9458.9|9470.1|9460.1|9468.9|9458.9|5
1651666240000|2022-05-04 12:10:40|9467.9|9457.9|9465.9|9455.9|9467.9|9457.9|9465.9|9455.9|11
1651666250000|2022-05-04 12:10:50|9465.6|9455.6|9465.1|9455.1|9465.6|9455.6|9465.1|9455.1|5
1651666260000|2022-05-04 12:11:00|9465.4|9455.4|9464.6|9454.6|9468.1|9458.1|9464.6|9454.6|16
1651666270000|2022-05-04 12:11:10|9464.4|9454.4|9463.6|9453.6|9464.4|9454.4|9463.4|9453.4|7
1651666280000|2022-05-04 12:11:20|9463.4|9453.4|9463.6|9453.6|9463.9|9453.9|9462.9|9452.9|10
1651666290000|2022-05-04 12:11:30|9463.9|9453.9|9462.9|9452.9|9464.1|9454.1|9462.1|9452.1|10
1651666300000|2022-05-04 12:11:40|9462.4|9452.4|9461.6|9451.6|9462.9|9452.9|9461.6|9451.6|8
1651666310000|2022-05-04 12:11:50|9461.4|9451.4|9461.9|9451.9|9462.1|9452.1|9460.4|9450.4|10
1651666320000|2022-05-04 12:12:00|9461.6|9451.6|9460.6|9450.6|9462.4|9452.4|9460.4|9450.4|12
1651666330000|2022-05-04 12:12:10|9460.4|9450.4|9465.9|9455.9|9467.1|9457.1|9459.9|9449.9|11
1651666340000|2022-05-04 12:12:20|9465.1|9455.1|9464.6|9454.6|9466.9|9456.9|9464.6|9454.6|8
1651666350000|2022-05-04 12:12:30|9464.9|9454.9|9463.9|9453.9|9466.6|9456.6|9463.9|9453.9|17
1651666360000|2022-05-04 12:12:40|9463.4|9453.4|9464.9|9454.9|9464.9|9454.9|9463.1|9453.1|6
1651666370000|2022-05-04 12:12:50|9465.1|9455.1|9466.1|9456.1|9466.4|9456.4|9465.1|9455.1|3
1651666380000|2022-05-04 12:13:00|9466.6|9456.6|9466.1|9456.1|9466.9|9456.9|9466.1|9456.1|7
1651666390000|2022-05-04 12:13:10|9466.4|9456.4|9466.6|9456.6|9466.6|9456.6|9466.1|9456.1|8
1651666400000|2022-05-04 12:13:20|9466.4|9456.4|9466.4|9456.4|9466.6|9456.6|9466.1|9456.1|7
1651666410000|2022-05-04 12:13:30|9466.6|9456.6|9467.1|9457.1|9467.1|9457.1|9466.6|9456.6|2
1651666420000|2022-05-04 12:13:40|9467.4|9457.4|9471.9|9461.9|9471.9|9461.9|9467.4|9457.4|3
1651666430000|2022-05-04 12:13:50|9472.6|9462.6|9472.6|9462.6|9474.4|9464.4|9472.4|9462.4|17
1651666440000|2022-05-04 12:14:00|9471.9|9461.9|9472.1|9462.1|9472.1|9462.1|9471.9|9461.9|6
1651666450000|2022-05-04 12:14:10|9472.6|9462.6|9469.9|9459.9|9473.1|9463.1|9469.9|9459.9|5
1651666460000|2022-05-04 12:14:20|9469.6|9459.6|9470|9460|9470|9460|9469.5|9459.5|4
1651666470000|2022-05-04 12:14:30|9471|9461|9468.9|9458.9|9472.1|9462.1|9468.9|9458.9|10
1651666480000|2022-05-04 12:14:40|9468.6|9458.6|9468.6|9458.6|9468.9|9458.9|9468.6|9458.6|3
1651666490000|2022-05-04 12:14:50|9468.4|9458.4|9467.9|9457.9|9468.4|9458.4|9467.9|9457.9|3
1651666500000|2022-05-04 12:15:00|9469|9459|9468.4|9458.4|9469.5|9459.5|9468|9458|7
1651666510000|2022-05-04 12:15:10|9468.6|9458.6|9466.6|9456.6|9468.6|9458.6|9466.6|9456.6|11
1651666520000|2022-05-04 12:15:20|9466.4|9456.4|9465.6|9455.6|9466.4|9456.4|9465.6|9455.6|3
1651666530000|2022-05-04 12:15:30|9465.1|9455.1|9466.4|9456.4|9466.9|9456.9|9464.9|9454.9|13
1651666540000|2022-05-04 12:15:40|9466.1|9456.1|9461.9|9451.9|9466.1|9456.1|9461.9|9451.9|10
1651666550000|2022-05-04 12:15:50|9461.4|9451.4|9460.9|9450.9|9461.6|9451.6|9459.1|9449.1|11
1651666560000|2022-05-04 12:16:00|9461.1|9451.1|9462.4|9452.4|9462.9|9452.9|9461.1|9451.1|17
1651666570000|2022-05-04 12:16:10|9461.6|9451.6|9460.6|9450.6|9461.6|9451.6|9460.1|9450.1|10
1651666580000|2022-05-04 12:16:20|9460.4|9450.4|9459.4|9449.4|9460.9|9450.9|9459.4|9449.4|10
1651666590000|2022-05-04 12:16:30|9460.4|9450.4|9461.4|9451.4|9462.1|9452.1|9460.4|9450.4|8
1651666600000|2022-05-04 12:16:40|9459.9|9449.9|9459.1|9449.1|9461.1|9451.1|9459.1|9449.1|10
1651666610000|2022-05-04 12:16:50|9459.4|9449.4|9459.4|9449.4|9459.4|9449.4|9459.4|9449.4|1
1651666620000|2022-05-04 12:17:00|9459.6|9449.6|9461.4|9451.4|9462.6|9452.6|9459.6|9449.6|12
1651666630000|2022-05-04 12:17:10|9461.6|9451.6|9463.4|9453.4|9463.4|9453.4|9461.6|9451.6|7
1651666640000|2022-05-04 12:17:20|9463.6|9453.6|9461.4|9451.4|9463.9|9453.9|9460.4|9450.4|10
1651666650000|2022-05-04 12:17:30|9461.1|9451.1|9461.6|9451.6|9462.1|9452.1|9461.1|9451.1|4
1651666660000|2022-05-04 12:17:40|9461.4|9451.4|9459.6|9449.6|9461.4|9451.4|9459.4|9449.4|13
1651666670000|2022-05-04 12:17:50|9459.1|9449.1|9457.6|9447.6|9459.1|9449.1|9457.6|9447.6|6
1651666680000|2022-05-04 12:18:00|9457.9|9447.9|9457.6|9447.6|9457.9|9447.9|9457.6|9447.6|2
1651666690000|2022-05-04 12:18:10|9457.9|9447.9|9459.1|9449.1|9460.4|9450.4|9457.9|9447.9|10
1651666700000|2022-05-04 12:18:20|9458.1|9448.1|9457.4|9447.4|9458.1|9448.1|9456.4|9446.4|9
1651666710000|2022-05-04 12:18:30|9457.6|9447.6|9456.6|9446.6|9457.6|9447.6|9456.6|9446.6|8
1651666720000|2022-05-04 12:18:40|9456.9|9446.9|9457.4|9447.4|9457.6|9447.6|9456.9|9446.9|3
1651666730000|2022-05-04 12:18:50|9456.9|9446.9|9457.1|9447.1|9457.6|9447.6|9456.6|9446.6|6
1651666740000|2022-05-04 12:19:00|9456.9|9446.9|9456.6|9446.6|9456.9|9446.9|9456.4|9446.4|6
1651666750000|2022-05-04 12:19:10|9456.4|9446.4|9458.4|9448.4|9458.4|9448.4|9454.1|9444.1|7
1651666760000|2022-05-04 12:19:20|9458.9|9448.9|9460.9|9450.9|9462.1|9452.1|9458.9|9448.9|14
1651666770000|2022-05-04 12:19:30|9460.4|9450.4|9459.4|9449.4|9460.4|9450.4|9459.1|9449.1|8
1651666780000|2022-05-04 12:19:40|9457.9|9447.9|9459.9|9449.9|9459.9|9449.9|9457.9|9447.9|10
1651666790000|2022-05-04 12:19:50|9460.6|9450.6|9461.6|9451.6|9461.9|9451.9|9460.6|9450.6|5
1651666800000|2022-05-04 12:20:00|9461.4|9451.4|9461.4|9451.4|9463.1|9453.1|9460.6|9450.6|16
1651666810000|2022-05-04 12:20:10|9460.6|9450.6|9462.9|9452.9|9462.9|9452.9|9460.6|9450.6|7
1651666820000|2022-05-04 12:20:20|9462.6|9452.6|9463.4|9453.4|9464.6|9454.6|9462.1|9452.1|12
1651666830000|2022-05-04 12:20:30|9463.1|9453.1|9460.1|9450.1|9463.1|9453.1|9460.1|9450.1|7
1651666840000|2022-05-04 12:20:40|9459.9|9449.9|9455.9|9445.9|9459.9|9449.9|9455.1|9445.1|5
1651666850000|2022-05-04 12:20:50|9455.6|9445.6|9453.9|9443.9|9455.6|9445.6|9452.9|9442.9|10
1651666860000|2022-05-04 12:21:00|9453.6|9443.6|9452.6|9442.6|9453.6|9443.6|9452.6|9442.6|8
1651666870000|2022-05-04 12:21:10|9452.9|9442.9|9452.4|9442.4|9453.6|9443.6|9452.4|9442.4|5
1651666880000|2022-05-04 12:21:20|9451.9|9441.9|9451.1|9441.1|9451.9|9441.9|9450.4|9440.4|7
1651666890000|2022-05-04 12:21:30|9450.4|9440.4|9453.9|9443.9|9454.6|9444.6|9450.4|9440.4|15
1651666900000|2022-05-04 12:21:40|9453.6|9443.6|9455.4|9445.4|9455.4|9445.4|9452.6|9442.6|6
1651666910000|2022-05-04 12:21:50|9455.1|9445.1|9457.9|9447.9|9457.9|9447.9|9455.1|9445.1|11
1651666920000|2022-05-04 12:22:00|9456.9|9446.9|9456.1|9446.1|9457.1|9447.1|9456.1|9446.1|9
1651666930000|2022-05-04 12:22:10|9455.9|9445.9|9451.6|9441.6|9455.9|9445.9|9451.6|9441.6|13
1651666940000|2022-05-04 12:22:20|9451.1|9441.1|9453.6|9443.6|9455.6|9445.6|9450.4|9440.4|14
1651666950000|2022-05-04 12:22:30|9453.9|9443.9|9452.9|9442.9|9454.4|9444.4|9452.9|9442.9|14
1651666960000|2022-05-04 12:22:40|9452.6|9442.6|9453.6|9443.6|9453.6|9443.6|9452.6|9442.6|5
1651666970000|2022-05-04 12:22:50|9454.6|9444.6|9452.9|9442.9|9456.4|9446.4|9452.1|9442.1|10
1651666980000|2022-05-04 12:23:00|9453.4|9443.4|9454.1|9444.1|9456.1|9446.1|9453.4|9443.4|12
1651666990000|2022-05-04 12:23:10|9454.4|9444.4|9452.9|9442.9|9454.6|9444.6|9452.9|9442.9|12
1651667000000|2022-05-04 12:23:20|9452.4|9442.4|9448.1|9438.1|9452.4|9442.4|9447.4|9437.4|14
1651667010000|2022-05-04 12:23:30|9448.4|9438.4|9451.9|9441.9|9452.9|9442.9|9448.1|9438.1|9
1651667020000|2022-05-04 12:23:40|9451.6|9441.6|9450.9|9440.9|9452.1|9442.1|9449.1|9439.1|14
1651667030000|2022-05-04 12:23:50|9450.6|9440.6|9447.9|9437.9|9450.6|9440.6|9447.1|9437.1|7
1651667040000|2022-05-04 12:24:00|9448.6|9438.6|9449.9|9439.9|9451.4|9441.4|9448.6|9438.6|13
1651667050000|2022-05-04 12:24:10|9450.4|9440.4|9449.6|9439.6|9450.6|9440.6|9448.9|9438.9|14
1651667060000|2022-05-04 12:24:20|9449.4|9439.4|9453.1|9443.1|9453.1|9443.1|9449.4|9439.4|5
1651667070000|2022-05-04 12:24:30|9452.6|9442.6|9452.1|9442.1|9452.9|9442.9|9450.9|9440.9|12
1651667090000|2022-05-04 12:24:50|9451.9|9441.9|9452.4|9442.4|9452.6|9442.6|9450.4|9440.4|8
1651667100000|2022-05-04 12:25:00|9452.6|9442.6|9453.4|9443.4|9454.6|9444.6|9452.6|9442.6|13
1651667110000|2022-05-04 12:25:10|9454.1|9444.1|9453.4|9443.4|9454.9|9444.9|9453.4|9443.4|11
1651667120000|2022-05-04 12:25:20|9454.4|9444.4|9454.6|9444.6|9454.6|9444.6|9452.9|9442.9|8
1651667130000|2022-05-04 12:25:30|9454.9|9444.9|9453.9|9443.9|9454.9|9444.9|9453.6|9443.6|14
1651667140000|2022-05-04 12:25:40|9453.6|9443.6|9454.6|9444.6|9454.6|9444.6|9452.9|9442.9|10
1651667150000|2022-05-04 12:25:50|9454.1|9444.1|9452.6|9442.6|9454.4|9444.4|9451.4|9441.4|15
1651667160000|2022-05-04 12:26:00|9452.4|9442.4|9451.4|9441.4|9452.4|9442.4|9448.6|9438.6|20
1651667170000|2022-05-04 12:26:10|9451.1|9441.1|9455.1|9445.1|9455.6|9445.6|9449.9|9439.9|11
1651667180000|2022-05-04 12:26:20|9454.9|9444.9|9453.9|9443.9|9454.9|9444.9|9453.9|9443.9|10
1651667190000|2022-05-04 12:26:30|9454.1|9444.1|9456.4|9446.4|9458.6|9448.6|9454.1|9444.1|14
1651667200000|2022-05-04 12:26:40|9456.1|9446.1|9458.6|9448.6|9458.6|9448.6|9455.6|9445.6|7
1651667210000|2022-05-04 12:26:50|9458.9|9448.9|9461.6|9451.6|9462.1|9452.1|9458.9|9448.9|14
1651667220000|2022-05-04 12:27:00|9461.9|9451.9|9465.6|9455.6|9466.1|9456.1|9461.9|9451.9|11
1651667230000|2022-05-04 12:27:10|9465.4|9455.4|9464.6|9454.6|9465.4|9455.4|9464.6|9454.6|10
1651667240000|2022-05-04 12:27:20|9464.4|9454.4|9461.6|9451.6|9464.4|9454.4|9461.6|9451.6|6
1651667250000|2022-05-04 12:27:30|9461.9|9451.9|9461.4|9451.4|9461.9|9451.9|9460.4|9450.4|5
1651667260000|2022-05-04 12:27:40|9461.1|9451.1|9461.6|9451.6|9461.6|9451.6|9460.1|9450.1|7
1651667270000|2022-05-04 12:27:50|9461.4|9451.4|9461.4|9451.4|9461.4|9451.4|9461.1|9451.1|3
1651667280000|2022-05-04 12:28:00|9461.6|9451.6|9465.4|9455.4|9465.4|9455.4|9461.6|9451.6|8
1651667290000|2022-05-04 12:28:10|9465.6|9455.6|9463.4|9453.4|9465.9|9455.9|9463.4|9453.4|5
1651667300000|2022-05-04 12:28:20|9463.1|9453.1|9462.6|9452.6|9463.1|9453.1|9462.6|9452.6|3
1651667310000|2022-05-04 12:28:30|9461.9|9451.9|9461.9|9451.9|9462.9|9452.9|9461.9|9451.9|10
1651667320000|2022-05-04 12:28:40|9462.4|9452.4|9460.9|9450.9|9462.4|9452.4|9460.6|9450.6|9
1651667330000|2022-05-04 12:28:50|9460.6|9450.6|9459.9|9449.9|9460.6|9450.6|9459.9|9449.9|4
1651667340000|2022-05-04 12:29:00|9460.6|9450.6|9463.9|9453.9|9463.9|9453.9|9460.6|9450.6|7
1651667350000|2022-05-04 12:29:10|9464.1|9454.1|9464.1|9454.1|9464.1|9454.1|9464.1|9454.1|1
1651667360000|2022-05-04 12:29:20|9464.6|9454.6|9464.4|9454.4|9464.6|9454.6|9464.1|9454.1|3
1651667370000|2022-05-04 12:29:30|9464.6|9454.6|9466.4|9456.4|9467.6|9457.6|9464.6|9454.6|8
1651667380000|2022-05-04 12:29:40|9466.9|9456.9|9467.4|9457.4|9467.4|9457.4|9466.9|9456.9|5
1651667390000|2022-05-04 12:29:50|9467.6|9457.6|9469.9|9459.9|9469.9|9459.9|9467.6|9457.6|7
1651667400000|2022-05-04 12:30:00|9471.1|9461.1|9477.9|9467.9|9477.9|9467.9|9471.1|9461.1|13
1651667410000|2022-05-04 12:30:10|9477.6|9467.6|9480.1|9470.1|9480.1|9470.1|9477.6|9467.6|10
1651667420000|2022-05-04 12:30:20|9479.6|9469.6|9476.6|9466.6|9479.6|9469.6|9476.6|9466.6|4
1651667430000|2022-05-04 12:30:30|9476.9|9466.9|9472.9|9462.9|9476.9|9466.9|9472.9|9462.9|11
1651667440000|2022-05-04 12:30:40|9473.1|9463.1|9471.6|9461.6|9473.1|9463.1|9471.4|9461.4|6
1651667450000|2022-05-04 12:30:50|9471.4|9461.4|9470.9|9460.9|9471.6|9461.6|9470.9|9460.9|9
1651667460000|2022-05-04 12:31:00|9470.4|9460.4|9465.4|9455.4|9470.4|9460.4|9464.6|9454.6|10
1651667470000|2022-05-04 12:31:10|9465.1|9455.1|9464.1|9454.1|9465.1|9455.1|9464.1|9454.1|8
1651667480000|2022-05-04 12:31:20|9463.6|9453.6|9463.9|9453.9|9463.9|9453.9|9462.9|9452.9|3
1651667490000|2022-05-04 12:31:30|9463.6|9453.6|9464.9|9454.9|9466.1|9456.1|9462.4|9452.4|9
1651667500000|2022-05-04 12:31:40|9464.6|9454.6|9462.4|9452.4|9464.6|9454.6|9462.1|9452.1|12
1651667510000|2022-05-04 12:31:50|9462.1|9452.1|9462.1|9452.1|9463.1|9453.1|9461.4|9451.4|11
1651667520000|2022-05-04 12:32:00|9461.9|9451.9|9466.6|9456.6|9466.6|9456.6|9461.9|9451.9|6
1651667530000|2022-05-04 12:32:10|9466.4|9456.4|9464.6|9454.6|9466.4|9456.4|9464.6|9454.6|4
1651667540000|2022-05-04 12:32:20|9463.6|9453.6|9462.1|9452.1|9463.6|9453.6|9462.1|9452.1|8
1651667550000|2022-05-04 12:32:30|9462.4|9452.4|9462.4|9452.4|9462.6|9452.6|9462.4|9452.4|3
1651667560000|2022-05-04 12:32:40|9462.6|9452.6|9462.6|9452.6|9462.6|9452.6|9462.6|9452.6|1
1651667570000|2022-05-04 12:32:50|9463.1|9453.1|9467.6|9457.6|9467.6|9457.6|9463.1|9453.1|9
1651667580000|2022-05-04 12:33:00|9467.9|9457.9|9467.9|9457.9|9467.9|9457.9|9467.9|9457.9|1
1651667590000|2022-05-04 12:33:10|9467.6|9457.6|9464.6|9454.6|9467.6|9457.6|9464.4|9454.4|6
1651667600000|2022-05-04 12:33:20|9464.1|9454.1|9462.9|9452.9|9464.1|9454.1|9462.9|9452.9|6
1651667610000|2022-05-04 12:33:30|9462.6|9452.6|9462.1|9452.1|9462.6|9452.6|9462.1|9452.1|3
1651667620000|2022-05-04 12:33:40|9462.4|9452.4|9462.1|9452.1|9462.4|9452.4|9462.1|9452.1|2
1651667630000|2022-05-04 12:33:50|9462.9|9452.9|9462.1|9452.1|9462.9|9452.9|9462.1|9452.1|2
1651667640000|2022-05-04 12:34:00|9461.9|9451.9|9461.9|9451.9|9461.9|9451.9|9461.9|9451.9|1
1651667660000|2022-05-04 12:34:20|9461.1|9451.1|9461.6|9451.6|9461.6|9451.6|9461.1|9451.1|2
1651667670000|2022-05-04 12:34:30|9461.4|9451.4|9461.4|9451.4|9461.6|9451.6|9461.1|9451.1|5
1651667680000|2022-05-04 12:34:40|9461.1|9451.1|9461.1|9451.1|9461.4|9451.4|9460.9|9450.9|6
1651667690000|2022-05-04 12:34:50|9460.9|9450.9|9460.6|9450.6|9461.1|9451.1|9460.1|9450.1|11
1651667700000|2022-05-04 12:35:00|9460.9|9450.9|9460.4|9450.4|9460.9|9450.9|9459.9|9449.9|10
1651667710000|2022-05-04 12:35:10|9460.1|9450.1|9461.9|9451.9|9461.9|9451.9|9460.1|9450.1|3
1651667720000|2022-05-04 12:35:20|9461.6|9451.6|9460.4|9450.4|9461.6|9451.6|9460.4|9450.4|5
1651667740000|2022-05-04 12:35:40|9459.4|9449.4|9461.9|9451.9|9462.1|9452.1|9459.4|9449.4|12
1651667750000|2022-05-04 12:35:50|9462.1|9452.1|9462.4|9452.4|9462.6|9452.6|9462.1|9452.1|4
1651667760000|2022-05-04 12:36:00|9462.1|9452.1|9460.6|9450.6|9462.1|9452.1|9460.6|9450.6|6
1651667770000|2022-05-04 12:36:10|9460.4|9450.4|9460.4|9450.4|9460.4|9450.4|9459.4|9449.4|4
1651667780000|2022-05-04 12:36:20|9460.1|9450.1|9460.1|9450.1|9460.1|9450.1|9459.6|9449.6|4
1651667790000|2022-05-04 12:36:30|9459.9|9449.9|9459.9|9449.9|9460.1|9450.1|9459.6|9449.6|5
1651667800000|2022-05-04 12:36:40|9459.6|9449.6|9459.1|9449.1|9459.6|9449.6|9459.1|9449.1|4
1651667830000|2022-05-04 12:37:10|9459.4|9449.4|9459.6|9449.6|9460.9|9450.9|9459.4|9449.4|6
1651667840000|2022-05-04 12:37:20|9459.9|9449.9|9459.6|9449.6|9460.4|9450.4|9459.4|9449.4|9
1651667850000|2022-05-04 12:37:30|9459.4|9449.4|9459.4|9449.4|9459.4|9449.4|9459.4|9449.4|1
1651667860000|2022-05-04 12:37:40|9460.1|9450.1|9460.6|9450.6|9460.6|9450.6|9460.1|9450.1|3
1651667870000|2022-05-04 12:37:50|9461.6|9451.6|9461.4|9451.4|9462.1|9452.1|9461.4|9451.4|4
1651667880000|2022-05-04 12:38:00|9461.6|9451.6|9466.6|9456.6|9467.4|9457.4|9460.9|9450.9|13
1651667890000|2022-05-04 12:38:10|9466.4|9456.4|9464.9|9454.9|9466.4|9456.4|9463.9|9453.9|5
1651667900000|2022-05-04 12:38:20|9464.6|9454.6|9464.4|9454.4|9464.6|9454.6|9463.9|9453.9|4
1651667910000|2022-05-04 12:38:30|9464.9|9454.9|9464.9|9454.9|9464.9|9454.9|9464.9|9454.9|1
1651667920000|2022-05-04 12:38:40|9464.1|9454.1|9462.6|9452.6|9464.1|9454.1|9461.9|9451.9|10
1651667930000|2022-05-04 12:38:50|9461.9|9451.9|9460.6|9450.6|9462.9|9452.9|9460.6|9450.6|12
1651667940000|2022-05-04 12:39:00|9460.9|9450.9|9460.6|9450.6|9461.4|9451.4|9460.1|9450.1|17
1651667950000|2022-05-04 12:39:10|9460.9|9450.9|9459.4|9449.4|9460.9|9450.9|9459.4|9449.4|6
1651667960000|2022-05-04 12:39:20|9458.9|9448.9|9458.1|9448.1|9459.6|9449.6|9458.1|9448.1|10
1651667970000|2022-05-04 12:39:30|9457.9|9447.9|9453.4|9443.4|9457.9|9447.9|9453.4|9443.4|14
1651667980000|2022-05-04 12:39:40|9452.9|9442.9|9453.1|9443.1|9453.9|9443.9|9452.6|9442.6|7
1651667990000|2022-05-04 12:39:50|9453.9|9443.9|9454.4|9444.4|9454.9|9444.9|9453.9|9443.9|5
1651668000000|2022-05-04 12:40:00|9454.6|9444.6|9457.1|9447.1|9457.1|9447.1|9454.6|9444.6|10
1651668010000|2022-05-04 12:40:10|9456.9|9446.9|9454.9|9444.9|9456.9|9446.9|9454.9|9444.9|6
1651668020000|2022-05-04 12:40:20|9455.1|9445.1|9456.4|9446.4|9456.9|9446.9|9455.1|9445.1|3
1651668030000|2022-05-04 12:40:30|9456.1|9446.1|9455.1|9445.1|9456.1|9446.1|9455.1|9445.1|7
1651668040000|2022-05-04 12:40:40|9454.6|9444.6|9453.1|9443.1|9455.1|9445.1|9453.1|9443.1|3
1651668050000|2022-05-04 12:40:50|9452.6|9442.6|9448.9|9438.9|9452.6|9442.6|9448.1|9438.1|10
1651668060000|2022-05-04 12:41:00|9448.4|9438.4|9449.4|9439.4|9449.4|9439.4|9448.1|9438.1|6
1651668070000|2022-05-04 12:41:10|9449.6|9439.6|9450.6|9440.6|9450.9|9440.9|9449.6|9439.6|5
1651668080000|2022-05-04 12:41:20|9451.5|9441.5|9451.4|9441.4|9453.9|9443.9|9451.4|9441.4|7
1651668090000|2022-05-04 12:41:30|9451.5|9441.5|9447.6|9437.6|9451.5|9441.5|9447.4|9437.4|13
1651668100000|2022-05-04 12:41:40|9447.9|9437.9|9445.4|9435.4|9449.1|9439.1|9445.4|9435.4|9
1651668110000|2022-05-04 12:41:50|9446.1|9436.1|9445.6|9435.6|9446.9|9436.9|9445.1|9435.1|5
1651668120000|2022-05-04 12:42:00|9445.4|9435.4|9446.4|9436.4|9446.4|9436.4|9444.1|9434.1|9
1651668130000|2022-05-04 12:42:10|9446.1|9436.1|9450|9440|9451.3|9441.3|9444.9|9434.9|9
1651668140000|2022-05-04 12:42:20|9450.5|9440.5|9453.5|9443.5|9454.5|9444.5|9450.5|9440.5|11
1651668150000|2022-05-04 12:42:30|9453.3|9443.3|9451.4|9441.4|9453.3|9443.3|9450.9|9440.9|7
1651668160000|2022-05-04 12:42:40|9451.1|9441.1|9455.9|9445.9|9455.9|9445.9|9450.9|9440.9|6
1651668170000|2022-05-04 12:42:50|9455.4|9445.4|9455.6|9445.6|9455.6|9445.6|9454.4|9444.4|7
1651668180000|2022-05-04 12:43:00|9454.9|9444.9|9457.1|9447.1|9457.1|9447.1|9454.9|9444.9|3
1651668190000|2022-05-04 12:43:10|9457.4|9447.4|9459.9|9449.9|9459.9|9449.9|9457.4|9447.4|11
1651668200000|2022-05-04 12:43:20|9459.6|9449.6|9462.6|9452.6|9463.9|9453.9|9458.9|9448.9|11
1651668210000|2022-05-04 12:43:30|9462.9|9452.9|9461.6|9451.6|9464.4|9454.4|9461.6|9451.6|8
1651668220000|2022-05-04 12:43:40|9461.4|9451.4|9462.1|9452.1|9462.6|9452.6|9461.4|9451.4|8
1651668240000|2022-05-04 12:44:00|9462.4|9452.4|9460.9|9450.9|9462.6|9452.6|9460.4|9450.4|9
1651668250000|2022-05-04 12:44:10|9461.4|9451.4|9459.1|9449.1|9461.6|9451.6|9459.1|9449.1|6
1651668260000|2022-05-04 12:44:20|9458.9|9448.9|9458.9|9448.9|9458.9|9448.9|9457.9|9447.9|6
1651668270000|2022-05-04 12:44:30|9459.1|9449.1|9459.1|9449.1|9459.1|9449.1|9458.9|9448.9|5
1651668280000|2022-05-04 12:44:40|9461.9|9451.9|9461.4|9451.4|9461.9|9451.9|9459.6|9449.6|7
1651668290000|2022-05-04 12:44:50|9461.6|9451.6|9462.1|9452.1|9462.4|9452.4|9461.6|9451.6|4
1651668300000|2022-05-04 12:45:00|9461.9|9451.9|9459.9|9449.9|9462.4|9452.4|9459.9|9449.9|12
1651668310000|2022-05-04 12:45:10|9460.1|9450.1|9459.9|9449.9|9460.1|9450.1|9459.9|9449.9|2
1651668320000|2022-05-04 12:45:20|9459.6|9449.6|9461.9|9451.9|9461.9|9451.9|9459.6|9449.6|2
1651668330000|2022-05-04 12:45:30|9462.1|9452.1|9463.9|9453.9|9463.9|9453.9|9462.1|9452.1|10
1651668340000|2022-05-04 12:45:40|9464.1|9454.1|9464.9|9454.9|9464.9|9454.9|9464.1|9454.1|2
1651668350000|2022-05-04 12:45:50|9465.1|9455.1|9467.4|9457.4|9467.9|9457.9|9465.1|9455.1|9
1651668360000|2022-05-04 12:46:00|9467.6|9457.6|9465.1|9455.1|9468.4|9458.4|9465.1|9455.1|11
1651668370000|2022-05-04 12:46:10|9464.4|9454.4|9464.4|9454.4|9465.1|9455.1|9464.4|9454.4|6
1651668380000|2022-05-04 12:46:20|9464.6|9454.6|9464.4|9454.4|9464.6|9454.6|9464.4|9454.4|2
1651668390000|2022-05-04 12:46:30|9465.1|9455.1|9465.4|9455.4|9465.9|9455.9|9465.1|9455.1|4
1651668400000|2022-05-04 12:46:40|9465.1|9455.1|9465.4|9455.4|9465.6|9455.6|9465.1|9455.1|3
1651668410000|2022-05-04 12:46:50|9465.1|9455.1|9464.9|9454.9|9465.1|9455.1|9464.6|9454.6|3
1651668420000|2022-05-04 12:47:00|9465.1|9455.1|9465.1|9455.1|9465.4|9455.4|9465.1|9455.1|3
1651668430000|2022-05-04 12:47:10|9464.9|9454.9|9464.6|9454.6|9464.9|9454.9|9464.6|9454.6|2
1651668440000|2022-05-04 12:47:20|9464.4|9454.4|9464.4|9454.4|9464.4|9454.4|9464.4|9454.4|1
1651668450000|2022-05-04 12:47:30|9464.1|9454.1|9461.4|9451.4|9464.1|9454.1|9461.4|9451.4|6
1651668460000|2022-05-04 12:47:40|9461.1|9451.1|9461.4|9451.4|9461.4|9451.4|9460.4|9450.4|4
1651668470000|2022-05-04 12:47:50|9460.1|9450.1|9460.1|9450.1|9460.4|9450.4|9459.9|9449.9|5
1651668480000|2022-05-04 12:48:00|9459.9|9449.9|9458.6|9448.6|9459.9|9449.9|9457.9|9447.9|8
1651668490000|2022-05-04 12:48:10|9459.1|9449.1|9458.9|9448.9|9459.1|9449.1|9458.9|9448.9|2
1651668500000|2022-05-04 12:48:20|9458.6|9448.6|9455.6|9445.6|9458.6|9448.6|9454.9|9444.9|10
1651668510000|2022-05-04 12:48:30|9455.1|9445.1|9457.1|9447.1|9458.6|9448.6|9455.1|9445.1|10
1651668520000|2022-05-04 12:48:40|9456.4|9446.4|9456.4|9446.4|9456.4|9446.4|9456.4|9446.4|1
1651668530000|2022-05-04 12:48:50|9456.6|9446.6|9459.4|9449.4|9459.4|9449.4|9456.6|9446.6|6
1651668540000|2022-05-04 12:49:00|9459.1|9449.1|9459.1|9449.1|9459.1|9449.1|9459.1|9449.1|1
1651668560000|2022-05-04 12:49:20|9458.9|9448.9|9457.9|9447.9|9458.9|9448.9|9457.9|9447.9|8
1651668570000|2022-05-04 12:49:30|9458.1|9448.1|9458.1|9448.1|9458.1|9448.1|9457.9|9447.9|7
1651668580000|2022-05-04 12:49:40|9457.9|9447.9|9457.9|9447.9|9458.1|9448.1|9457.6|9447.6|7
1651668590000|2022-05-04 12:49:50|9457.6|9447.6|9457.1|9447.1|9457.9|9447.9|9457.1|9447.1|4
1651668600000|2022-05-04 12:50:00|9456.9|9446.9|9458.9|9448.9|9458.9|9448.9|9455.9|9445.9|14
1651668610000|2022-05-04 12:50:10|9458.6|9448.6|9457.4|9447.4|9458.9|9448.9|9456.4|9446.4|8
1651668620000|2022-05-04 12:50:20|9457.6|9447.6|9455.9|9445.9|9457.6|9447.6|9455.9|9445.9|3
1651668630000|2022-05-04 12:50:30|9455.6|9445.6|9455.4|9445.4|9455.6|9445.6|9455.4|9445.4|2
1651668640000|2022-05-04 12:50:40|9455.1|9445.1|9454.1|9444.1|9455.1|9445.1|9454.1|9444.1|5
1651668650000|2022-05-04 12:50:50|9453.9|9443.9|9456.1|9446.1|9456.1|9446.1|9453.4|9443.4|10
1651668660000|2022-05-04 12:51:00|9456.4|9446.4|9458.1|9448.1|9458.1|9448.1|9455.9|9445.9|7
1651668670000|2022-05-04 12:51:10|9458.6|9448.6|9455.4|9445.4|9458.6|9448.6|9455.1|9445.1|8
1651668680000|2022-05-04 12:51:20|9455.1|9445.1|9455.4|9445.4|9455.6|9445.6|9455.1|9445.1|4
1651668690000|2022-05-04 12:51:30|9455.1|9445.1|9455.4|9445.4|9455.4|9445.4|9454.9|9444.9|4
1651668700000|2022-05-04 12:51:40|9455.1|9445.1|9451.1|9441.1|9455.4|9445.4|9451.1|9441.1|9
1651668720000|2022-05-04 12:52:00|9451.6|9441.6|9451.1|9441.1|9451.6|9441.6|9450.4|9440.4|6
1651668730000|2022-05-04 12:52:10|9450.9|9440.9|9451.6|9441.6|9452.6|9442.6|9450.9|9440.9|5
1651668740000|2022-05-04 12:52:20|9450.6|9440.6|9450.4|9440.4|9451.9|9441.9|9449.1|9439.1|13
1651668750000|2022-05-04 12:52:30|9450.1|9440.1|9448.6|9438.6|9450.1|9440.1|9448.1|9438.1|7
1651668760000|2022-05-04 12:52:40|9448.4|9438.4|9448.6|9438.6|9448.6|9438.6|9448.4|9438.4|2
1651668770000|2022-05-04 12:52:50|9448.4|9438.4|9445.4|9435.4|9448.4|9438.4|9445.4|9435.4|6
1651668780000|2022-05-04 12:53:00|9445.6|9435.6|9444.1|9434.1|9446.9|9436.9|9444.1|9434.1|3
1651668790000|2022-05-04 12:53:10|9443.4|9433.4|9443.1|9433.1|9443.4|9433.4|9443.1|9433.1|2
1651668800000|2022-05-04 12:53:20|9442.9|9432.9|9443.9|9433.9|9443.9|9433.9|9442.9|9432.9|4
1651668810000|2022-05-04 12:53:30|9444.1|9434.1|9444.1|9434.1|9444.1|9434.1|9444.1|9434.1|1
1651668820000|2022-05-04 12:53:40|9443.9|9433.9|9442.9|9432.9|9444.1|9434.1|9442.6|9432.6|6
1651668830000|2022-05-04 12:53:50|9443.4|9433.4|9443.6|9433.6|9443.9|9433.9|9442.9|9432.9|10
1651668840000|2022-05-04 12:54:00|9443.4|9433.4|9442.9|9432.9|9443.4|9433.4|9442.9|9432.9|2
1651668850000|2022-05-04 12:54:10|9443.1|9433.1|9442.6|9432.6|9443.1|9433.1|9442.6|9432.6|3
1651668860000|2022-05-04 12:54:20|9442.4|9432.4|9442.1|9432.1|9442.6|9432.6|9442.1|9432.1|4
1651668870000|2022-05-04 12:54:30|9442.9|9432.9|9440.4|9430.4|9442.9|9432.9|9440.4|9430.4|5
1651668880000|2022-05-04 12:54:40|9440.6|9430.6|9441.1|9431.1|9441.6|9431.6|9439.4|9429.4|13
1651668890000|2022-05-04 12:54:50|9441.6|9431.6|9438.9|9428.9|9442.1|9432.1|9438.4|9428.4|10
1651668900000|2022-05-04 12:55:00|9438.6|9428.6|9437.9|9427.9|9438.6|9428.6|9437.4|9427.4|10
1651668910000|2022-05-04 12:55:10|9438.1|9428.1|9433.4|9423.4|9438.6|9428.6|9433.4|9423.4|12
1651668920000|2022-05-04 12:55:20|9433.6|9423.6|9433.1|9423.1|9433.6|9423.6|9433.1|9423.1|3
1651668930000|2022-05-04 12:55:30|9432.9|9422.9|9433.1|9423.1|9433.1|9423.1|9431.6|9421.6|16
1651668940000|2022-05-04 12:55:40|9433.6|9423.6|9433.9|9423.9|9433.9|9423.9|9433.6|9423.6|4
1651668950000|2022-05-04 12:55:50|9433.1|9423.1|9431.4|9421.4|9433.1|9423.1|9431.4|9421.4|6
1651668960000|2022-05-04 12:56:00|9431.1|9421.1|9431.4|9421.4|9431.9|9421.9|9430.4|9420.4|8
1651668970000|2022-05-04 12:56:10|9431.6|9421.6|9427.9|9417.9|9431.6|9421.6|9426.1|9416.1|19
1651668980000|2022-05-04 12:56:20|9427.6|9417.6|9424.4|9414.4|9427.6|9417.6|9424.4|9414.4|14
1651668990000|2022-05-04 12:56:30|9424.6|9414.6|9424.1|9414.1|9425.4|9415.4|9424.1|9414.1|13
1651669000000|2022-05-04 12:56:40|9424.4|9414.4|9424.9|9414.9|9425.4|9415.4|9424.1|9414.1|9
1651669010000|2022-05-04 12:56:50|9424.6|9414.6|9425.1|9415.1|9425.1|9415.1|9424.6|9414.6|4
1651669020000|2022-05-04 12:57:00|9425.6|9415.6|9423.9|9413.9|9425.6|9415.6|9423.9|9413.9|5
1651669030000|2022-05-04 12:57:10|9423.1|9413.1|9425.9|9415.9|9426.1|9416.1|9423.1|9413.1|7
1651669040000|2022-05-04 12:57:20|9426.6|9416.6|9429.6|9419.6|9430.4|9420.4|9426.4|9416.4|9
1651669050000|2022-05-04 12:57:30|9429.9|9419.9|9432.1|9422.1|9432.1|9422.1|9429.6|9419.6|6
1651669060000|2022-05-04 12:57:40|9431.9|9421.9|9434.4|9424.4|9434.4|9424.4|9431.9|9421.9|9
1651669070000|2022-05-04 12:57:50|9435.6|9425.6|9433.6|9423.6|9435.6|9425.6|9433.1|9423.1|8
1651669080000|2022-05-04 12:58:00|9433.4|9423.4|9431.9|9421.9|9433.6|9423.6|9431.9|9421.9|13
1651669090000|2022-05-04 12:58:10|9431.4|9421.4|9432.4|9422.4|9432.9|9422.9|9431.4|9421.4|7
1651669100000|2022-05-04 12:58:20|9432.1|9422.1|9431.1|9421.1|9433.6|9423.6|9431.1|9421.1|10
1651669110000|2022-05-04 12:58:30|9430.9|9420.9|9434.1|9424.1|9434.1|9424.1|9430.9|9420.9|6
1651669120000|2022-05-04 12:58:40|9434.9|9424.9|9433.4|9423.4|9434.9|9424.9|9433.4|9423.4|3
1651669130000|2022-05-04 12:58:50|9433.6|9423.6|9431.9|9421.9|9434.4|9424.4|9431.6|9421.6|7
1651669140000|2022-05-04 12:59:00|9431.4|9421.4|9434.1|9424.1|9435.1|9425.1|9431.1|9421.1|10
1651669150000|2022-05-04 12:59:10|9433.9|9423.9|9434.4|9424.4|9434.9|9424.9|9432.4|9422.4|7
1651669160000|2022-05-04 12:59:20|9434.1|9424.1|9434.6|9424.6|9434.6|9424.6|9433.9|9423.9|7
1651669170000|2022-05-04 12:59:30|9434.9|9424.9|9434.1|9424.1|9435.1|9425.1|9433.4|9423.4|11
1651669180000|2022-05-04 12:59:40|9435.1|9425.1|9434.9|9424.9|9435.6|9425.6|9434.9|9424.9|5
1651669190000|2022-05-04 12:59:50|9434.4|9424.4|9432.1|9422.1|9434.4|9424.4|9431.1|9421.1|6
1651669200000|2022-05-04 13:00:00|9432.4|9422.4|9432.9|9422.9|9433.6|9423.6|9431.6|9421.6|14
1651669210000|2022-05-04 13:00:10|9432.6|9422.6|9431.6|9421.6|9432.6|9422.6|9431.6|9421.6|8
1651669220000|2022-05-04 13:00:20|9431.4|9421.4|9430.6|9420.6|9431.4|9421.4|9430.4|9420.4|4
1651669230000|2022-05-04 13:00:30|9430.9|9420.9|9432.1|9422.1|9432.1|9422.1|9430.9|9420.9|4
1651669240000|2022-05-04 13:00:40|9432.9|9422.9|9429.1|9419.1|9432.9|9422.9|9428.1|9418.1|11
1651669250000|2022-05-04 13:00:50|9428.1|9418.1|9427.9|9417.9|9431.4|9421.4|9427.9|9417.9|14
1651669260000|2022-05-04 13:01:00|9428.1|9418.1|9430.6|9420.6|9432.6|9422.6|9427.9|9417.9|11
1651669270000|2022-05-04 13:01:10|9430.4|9420.4|9427.1|9417.1|9430.4|9420.4|9426.1|9416.1|11
1651669280000|2022-05-04 13:01:20|9427.4|9417.4|9426.9|9416.9|9427.6|9417.6|9426.9|9416.9|13
1651669290000|2022-05-04 13:01:30|9425.9|9415.9|9423.9|9413.9|9425.9|9415.9|9423.9|9413.9|12
1651669300000|2022-05-04 13:01:40|9423.6|9413.6|9423.6|9413.6|9423.6|9413.6|9423.6|9413.6|1
1651669310000|2022-05-04 13:01:50|9423.4|9413.4|9422.6|9412.6|9423.4|9413.4|9422.6|9412.6|3
1651669320000|2022-05-04 13:02:00|9423.4|9413.4|9428.6|9418.6|9429.1|9419.1|9423.4|9413.4|11
1651669330000|2022-05-04 13:02:10|9428.4|9418.4|9427.1|9417.1|9428.4|9418.4|9427.1|9417.1|4
1651669340000|2022-05-04 13:02:20|9426.9|9416.9|9424.1|9414.1|9426.9|9416.9|9424.1|9414.1|6
1651669350000|2022-05-04 13:02:30|9423.6|9413.6|9427.6|9417.6|9428.4|9418.4|9423.6|9413.6|6
1651669360000|2022-05-04 13:02:40|9427.4|9417.4|9427.1|9417.1|9427.4|9417.4|9426.6|9416.6|6
1651669370000|2022-05-04 13:02:50|9426.4|9416.4|9427.9|9417.9|9428.4|9418.4|9426.4|9416.4|5
1651669380000|2022-05-04 13:03:00|9428.4|9418.4|9426.6|9416.6|9428.4|9418.4|9426.6|9416.6|6
1651669390000|2022-05-04 13:03:10|9427.4|9417.4|9427.9|9417.9|9427.9|9417.9|9426.6|9416.6|15
1651669400000|2022-05-04 13:03:20|9428.1|9418.1|9426.6|9416.6|9428.1|9418.1|9426.6|9416.6|12
1651669410000|2022-05-04 13:03:30|9426.9|9416.9|9424.6|9414.6|9426.9|9416.9|9424.6|9414.6|8
1651669420000|2022-05-04 13:03:40|9424.1|9414.1|9423.6|9413.6|9424.1|9414.1|9423.6|9413.6|4
1651669430000|2022-05-04 13:03:50|9424.1|9414.1|9425.6|9415.6|9427.1|9417.1|9424.1|9414.1|4
1651669440000|2022-05-04 13:04:00|9426.4|9416.4|9426.1|9416.1|9427.4|9417.4|9424.6|9414.6|16
1651669450000|2022-05-04 13:04:10|9425.9|9415.9|9425.6|9415.6|9426.6|9416.6|9424.6|9414.6|9
1651669460000|2022-05-04 13:04:20|9426.1|9416.1|9424.1|9414.1|9426.1|9416.1|9423.9|9413.9|11
1651669470000|2022-05-04 13:04:30|9423.9|9413.9|9423.9|9413.9|9423.9|9413.9|9423.9|9413.9|1
1651669480000|2022-05-04 13:04:40|9423.6|9413.6|9418.6|9408.6|9423.6|9413.6|9418.1|9408.1|20
1651669490000|2022-05-04 13:04:50|9418.9|9408.9|9417.9|9407.9|9421.6|9411.6|9417.9|9407.9|15
1651669500000|2022-05-04 13:05:00|9417.6|9407.6|9418.4|9408.4|9419.1|9409.1|9417.1|9407.1|8
1651669510000|2022-05-04 13:05:10|9418.6|9408.6|9416.9|9406.9|9418.6|9408.6|9416.9|9406.9|4
1651669520000|2022-05-04 13:05:20|9417.4|9407.4|9418.1|9408.1|9419.6|9409.6|9417.4|9407.4|12
1651669530000|2022-05-04 13:05:30|9417.4|9407.4|9416.9|9406.9|9418.1|9408.1|9416.1|9406.1|17
1651669540000|2022-05-04 13:05:40|9417.1|9407.1|9416.6|9406.6|9417.4|9407.4|9416.4|9406.4|7
1651669550000|2022-05-04 13:05:50|9416.9|9406.9|9417.1|9407.1|9417.4|9407.4|9416.9|9406.9|5
1651669560000|2022-05-04 13:06:00|9417.4|9407.4|9416.4|9406.4|9418.4|9408.4|9415.9|9405.9|13
1651669570000|2022-05-04 13:06:10|9416.6|9406.6|9416.4|9406.4|9416.6|9406.6|9416.4|9406.4|2
1651669580000|2022-05-04 13:06:20|9416.6|9406.6|9416.1|9406.1|9416.6|9406.6|9415.6|9405.6|7
1651669590000|2022-05-04 13:06:30|9415.6|9405.6|9415.6|9405.6|9415.6|9405.6|9415.6|9405.6|1
1651669600000|2022-05-04 13:06:40|9416.4|9406.4|9416.6|9406.6|9417.4|9407.4|9416.4|9406.4|8
1651669610000|2022-05-04 13:06:50|9416.4|9406.4|9417.1|9407.1|9417.1|9407.1|9416.4|9406.4|4
1651669620000|2022-05-04 13:07:00|9416.6|9406.6|9416.6|9406.6|9416.6|9406.6|9416.4|9406.4|3
1651669640000|2022-05-04 13:07:20|9416.4|9406.4|9416.3|9406.3|9417.1|9407.1|9415.6|9405.6|14
1651669650000|2022-05-04 13:07:30|9416.6|9406.6|9416.9|9406.9|9417.9|9407.9|9416.6|9406.6|12
1651669660000|2022-05-04 13:07:40|9417.1|9407.1|9417.6|9407.6|9418.6|9408.6|9416.6|9406.6|10
1651669670000|2022-05-04 13:07:50|9418.4|9408.4|9420.9|9410.9|9420.9|9410.9|9418.4|9408.4|6
1651669680000|2022-05-04 13:08:00|9420.6|9410.6|9420.4|9410.4|9421.1|9411.1|9420.1|9410.1|11
1651669690000|2022-05-04 13:08:10|9420.1|9410.1|9423.9|9413.9|9424.9|9414.9|9419.9|9409.9|8
1651669700000|2022-05-04 13:08:20|9423.6|9413.6|9417.6|9407.6|9423.6|9413.6|9417.6|9407.6|10
1651669710000|2022-05-04 13:08:30|9416.6|9406.6|9419.6|9409.6|9419.6|9409.6|9416.4|9406.4|12
1651669720000|2022-05-04 13:08:40|9419.9|9409.9|9418.4|9408.4|9419.9|9409.9|9418.4|9408.4|12
1651669730000|2022-05-04 13:08:50|9418.9|9408.9|9417.4|9407.4|9418.9|9408.9|9416.9|9406.9|7
1651669740000|2022-05-04 13:09:00|9417.6|9407.6|9417.6|9407.6|9418.4|9408.4|9417.6|9407.6|5
1651669750000|2022-05-04 13:09:10|9418.1|9408.1|9419.9|9409.9|9419.9|9409.9|9417.6|9407.6|11
1651669760000|2022-05-04 13:09:20|9420.1|9410.1|9420.9|9410.9|9421.4|9411.4|9418.1|9408.1|10
1651669770000|2022-05-04 13:09:30|9421.9|9411.9|9420.9|9410.9|9421.9|9411.9|9420.9|9410.9|5
1651669780000|2022-05-04 13:09:40|9421.1|9411.1|9417.4|9407.4|9421.1|9411.1|9417.4|9407.4|11
1651669790000|2022-05-04 13:09:50|9417.1|9407.1|9419.4|9409.4|9419.4|9409.4|9417.1|9407.1|5
1651669800000|2022-05-04 13:10:00|9420.1|9410.1|9419.4|9409.4|9420.1|9410.1|9419.4|9409.4|2
1651669810000|2022-05-04 13:10:10|9418.9|9408.9|9420.4|9410.4|9420.4|9410.4|9418.6|9408.6|8
1651669820000|2022-05-04 13:10:20|9420.1|9410.1|9416.9|9406.9|9420.4|9410.4|9416.9|9406.9|12
1651669830000|2022-05-04 13:10:30|9416.4|9406.4|9416.6|9406.6|9416.6|9406.6|9415.9|9405.9|4
1651669840000|2022-05-04 13:10:40|9416.9|9406.9|9421.4|9411.4|9421.4|9411.4|9416.9|9406.9|13
1651669850000|2022-05-04 13:10:50|9420.6|9410.6|9421.4|9411.4|9422.9|9412.9|9420.6|9410.6|10
1651669860000|2022-05-04 13:11:00|9421.1|9411.1|9422.9|9412.9|9422.9|9412.9|9417.9|9407.9|14
1651669870000|2022-05-04 13:11:10|9422.6|9412.6|9421.9|9411.9|9424.1|9414.1|9421.9|9411.9|14
1651669880000|2022-05-04 13:11:20|9422.4|9412.4|9424.9|9414.9|9425.1|9415.1|9422.4|9412.4|11
1651669890000|2022-05-04 13:11:30|9424.6|9414.6|9427.1|9417.1|9427.1|9417.1|9424.1|9414.1|9
1651669900000|2022-05-04 13:11:40|9427.9|9417.9|9426.9|9416.9|9427.9|9417.9|9426.9|9416.9|3
1651669910000|2022-05-04 13:11:50|9426.6|9416.6|9426.6|9416.6|9426.9|9416.9|9426.4|9416.4|10
1651669920000|2022-05-04 13:12:00|9426.4|9416.4|9428.9|9418.9|9429.4|9419.4|9426.4|9416.4|12
1651669930000|2022-05-04 13:12:10|9429.1|9419.1|9428.1|9418.1|9429.1|9419.1|9428.1|9418.1|5
1651669940000|2022-05-04 13:12:20|9427.9|9417.9|9424.9|9414.9|9427.9|9417.9|9424.9|9414.9|8
1651669950000|2022-05-04 13:12:30|9425.1|9415.1|9421.6|9411.6|9425.1|9415.1|9421.6|9411.6|12
1651669960000|2022-05-04 13:12:40|9421.4|9411.4|9420.9|9410.9|9421.4|9411.4|9419.4|9409.4|8
1651669970000|2022-05-04 13:12:50|9420.4|9410.4|9424.1|9414.1|9425.1|9415.1|9419.4|9409.4|8
1651669980000|2022-05-04 13:13:00|9422.9|9412.9|9425.9|9415.9|9426.6|9416.6|9422.9|9412.9|15
1651670000000|2022-05-04 13:13:20|9426.1|9416.1|9426.9|9416.9|9427.4|9417.4|9425.6|9415.6|7
1651670010000|2022-05-04 13:13:30|9427.1|9417.1|9428.6|9418.6|9428.6|9418.6|9426.9|9416.9|7
1651670020000|2022-05-04 13:13:40|9428.1|9418.1|9429.4|9419.4|9430.6|9420.6|9427.9|9417.9|7
1651670030000|2022-05-04 13:13:50|9429.1|9419.1|9429.4|9419.4|9429.6|9419.6|9428.9|9418.9|5
1651670040000|2022-05-04 13:14:00|9430.1|9420.1|9427.6|9417.6|9430.6|9420.6|9426.1|9416.1|14
1651670050000|2022-05-04 13:14:10|9427.9|9417.9|9432.1|9422.1|9432.1|9422.1|9427.9|9417.9|10
1651670060000|2022-05-04 13:14:20|9432.4|9422.4|9431.4|9421.4|9432.6|9422.6|9431.1|9421.1|12
1651670070000|2022-05-04 13:14:30|9431.6|9421.6|9436.1|9426.1|9437.4|9427.4|9431.6|9421.6|7
1651670080000|2022-05-04 13:14:40|9436.6|9426.6|9436.9|9426.9|9439.6|9429.6|9435.1|9425.1|15
1651670090000|2022-05-04 13:14:50|9436.1|9426.1|9435.9|9425.9|9436.4|9426.4|9435.9|9425.9|6
1651670100000|2022-05-04 13:15:00|9435.6|9425.6|9431.9|9421.9|9435.9|9425.9|9431.6|9421.6|13
1651670110000|2022-05-04 13:15:10|9431.6|9421.6|9434.4|9424.4|9436.1|9426.1|9431.6|9421.6|9
1651670120000|2022-05-04 13:15:20|9434.1|9424.1|9443.9|9433.9|9443.9|9433.9|9433.1|9423.1|16
1651670130000|2022-05-04 13:15:30|9443.4|9433.4|9444.1|9434.1|9444.1|9434.1|9441.9|9431.9|9
1651670140000|2022-05-04 13:15:40|9443.4|9433.4|9441.6|9431.6|9443.4|9433.4|9439.6|9429.6|8
1651670150000|2022-05-04 13:15:50|9442.9|9432.9|9442.6|9432.6|9443.1|9433.1|9441.1|9431.1|9
1651670160000|2022-05-04 13:16:00|9442.1|9432.1|9438.1|9428.1|9442.1|9432.1|9438.1|9428.1|8
1651670170000|2022-05-04 13:16:10|9438.4|9428.4|9438.1|9428.1|9439.1|9429.1|9437.9|9427.9|6
1651670180000|2022-05-04 13:16:20|9437.9|9427.9|9437.6|9427.6|9438.1|9428.1|9437.1|9427.1|8
1651670190000|2022-05-04 13:16:30|9438.1|9428.1|9439.1|9429.1|9439.4|9429.4|9437.4|9427.4|14
1651670200000|2022-05-04 13:16:40|9439.4|9429.4|9436.6|9426.6|9439.4|9429.4|9436.6|9426.6|5
1651670210000|2022-05-04 13:16:50|9436.4|9426.4|9436.9|9426.9|9436.9|9426.9|9435.6|9425.6|6
1651670220000|2022-05-04 13:17:00|9437.6|9427.6|9439.1|9429.1|9439.4|9429.4|9437.6|9427.6|5
1651670230000|2022-05-04 13:17:10|9438.9|9428.9|9436.1|9426.1|9438.9|9428.9|9436.1|9426.1|9
1651670240000|2022-05-04 13:17:20|9435.9|9425.9|9434.6|9424.6|9435.9|9425.9|9434.1|9424.1|7
1651670250000|2022-05-04 13:17:30|9435.6|9425.6|9433.9|9423.9|9435.9|9425.9|9433.9|9423.9|11
1651670260000|2022-05-04 13:17:40|9434.1|9424.1|9433.4|9423.4|9434.9|9424.9|9433.4|9423.4|6
1651670270000|2022-05-04 13:17:50|9432.9|9422.9|9435.1|9425.1|9435.6|9425.6|9432.9|9422.9|6
1651670280000|2022-05-04 13:18:00|9434.1|9424.1|9434.4|9424.4|9434.6|9424.6|9433.9|9423.9|8
1651670290000|2022-05-04 13:18:10|9434.1|9424.1|9431.4|9421.4|9434.1|9424.1|9431.1|9421.1|11
1651670300000|2022-05-04 13:18:20|9431.1|9421.1|9428.9|9418.9|9431.1|9421.1|9428.1|9418.1|12
1651670310000|2022-05-04 13:18:30|9428.6|9418.6|9427.9|9417.9|9428.6|9418.6|9427.9|9417.9|6
1651670320000|2022-05-04 13:18:40|9427.4|9417.4|9426.6|9416.6|9427.4|9417.4|9426.4|9416.4|5
1651670330000|2022-05-04 13:18:50|9426.9|9416.9|9430.9|9420.9|9433.1|9423.1|9426.9|9416.9|13
1651670340000|2022-05-04 13:19:00|9430.4|9420.4|9430.9|9420.9|9430.9|9420.9|9429.1|9419.1|16
1651670350000|2022-05-04 13:19:10|9430.6|9420.6|9428.1|9418.1|9430.6|9420.6|9427.4|9417.4|9
1651670360000|2022-05-04 13:19:20|9428.4|9418.4|9428.1|9418.1|9428.4|9418.4|9427.9|9417.9|6
1651670370000|2022-05-04 13:19:30|9427.9|9417.9|9427.9|9417.9|9428.1|9418.1|9427.4|9417.4|8
1651670380000|2022-05-04 13:19:40|9428.1|9418.1|9427.4|9417.4|9428.1|9418.1|9427.4|9417.4|4
1651670390000|2022-05-04 13:19:50|9427.1|9417.1|9428.1|9418.1|9428.1|9418.1|9426.4|9416.4|5
1651670400000|2022-05-04 13:20:00|9428.6|9418.6|9430.1|9420.1|9430.9|9420.9|9428.4|9418.4|9
1651670410000|2022-05-04 13:20:10|9430.6|9420.6|9430.1|9420.1|9430.6|9420.6|9429.9|9419.9|9
1651670420000|2022-05-04 13:20:20|9431.1|9421.1|9432.9|9422.9|9433.6|9423.6|9431.1|9421.1|11
1651670430000|2022-05-04 13:20:30|9433.1|9423.1|9432.4|9422.4|9433.1|9423.1|9432.1|9422.1|5
1651670440000|2022-05-04 13:20:40|9431.4|9421.4|9432.9|9422.9|9432.9|9422.9|9431.4|9421.4|6
1651670450000|2022-05-04 13:20:50|9432.4|9422.4|9430.9|9420.9|9433.1|9423.1|9430.4|9420.4|14
1651670460000|2022-05-04 13:21:00|9429.9|9419.9|9432.6|9422.6|9433.1|9423.1|9429.9|9419.9|8
1651670470000|2022-05-04 13:21:10|9432.9|9422.9|9432.4|9422.4|9433.1|9423.1|9432.4|9422.4|5
1651670480000|2022-05-04 13:21:20|9431.6|9421.6|9431.6|9421.6|9431.9|9421.9|9430.6|9420.6|10
1651670490000|2022-05-04 13:21:30|9431.4|9421.4|9435.4|9425.4|9435.4|9425.4|9430.9|9420.9|8
1651670500000|2022-05-04 13:21:40|9435.1|9425.1|9434.9|9424.9|9435.9|9425.9|9434.1|9424.1|8
1651670510000|2022-05-04 13:21:50|9434.6|9424.6|9433.6|9423.6|9434.6|9424.6|9433.4|9423.4|6
1651670520000|2022-05-04 13:22:00|9431.9|9421.9|9435.4|9425.4|9435.4|9425.4|9431.9|9421.9|7
1651670530000|2022-05-04 13:22:10|9435.1|9425.1|9433.4|9423.4|9435.1|9425.1|9433.4|9423.4|6
1651670540000|2022-05-04 13:22:20|9432.9|9422.9|9432.1|9422.1|9432.9|9422.9|9431.6|9421.6|10
1651670550000|2022-05-04 13:22:30|9432.9|9422.9|9433.1|9423.1|9433.1|9423.1|9432.6|9422.6|3
1651670560000|2022-05-04 13:22:40|9432.1|9422.1|9432.1|9422.1|9432.1|9422.1|9431.4|9421.4|8
1651670570000|2022-05-04 13:22:50|9431.9|9421.9|9430.4|9420.4|9432.9|9422.9|9430.4|9420.4|8
1651670580000|2022-05-04 13:23:00|9430.1|9420.1|9430.9|9420.9|9431.1|9421.1|9429.1|9419.1|7
1651670590000|2022-05-04 13:23:10|9429.9|9419.9|9430.6|9420.6|9430.6|9420.6|9429.9|9419.9|6
1651670600000|2022-05-04 13:23:20|9430.4|9420.4|9428.9|9418.9|9430.4|9420.4|9428.9|9418.9|3
1651670610000|2022-05-04 13:23:30|9428.4|9418.4|9433.1|9423.1|9433.1|9423.1|9427.6|9417.6|8
1651670620000|2022-05-04 13:23:40|9432.9|9422.9|9436.9|9426.9|9436.9|9426.9|9432.6|9422.6|8
1651670630000|2022-05-04 13:23:50|9437.9|9427.9|9438.9|9428.9|9440.1|9430.1|9437.4|9427.4|8
1651670640000|2022-05-04 13:24:00|9438.6|9428.6|9441.6|9431.6|9443.4|9433.4|9438.6|9428.6|14
1651670650000|2022-05-04 13:24:10|9441.4|9431.4|9439.1|9429.1|9441.6|9431.6|9439.1|9429.1|12
1651670660000|2022-05-04 13:24:20|9439.9|9429.9|9438.1|9428.1|9439.9|9429.9|9436.9|9426.9|11
1651670670000|2022-05-04 13:24:30|9437.9|9427.9|9437.4|9427.4|9437.9|9427.9|9436.6|9426.6|5
1651670680000|2022-05-04 13:24:40|9437.1|9427.1|9436.4|9426.4|9437.6|9427.6|9436.4|9426.4|7
1651670690000|2022-05-04 13:24:50|9436.6|9426.6|9436.4|9426.4|9436.6|9426.6|9436.4|9426.4|2
1651670700000|2022-05-04 13:25:00|9436.9|9426.9|9437.4|9427.4|9438.1|9428.1|9436.9|9426.9|4
1651670710000|2022-05-04 13:25:10|9438.1|9428.1|9438.4|9428.4|9438.6|9428.6|9437.9|9427.9|8
1651670720000|2022-05-04 13:25:20|9438.6|9428.6|9440.6|9430.6|9441.9|9431.9|9438.6|9428.6|11
1651670730000|2022-05-04 13:25:30|9440.4|9430.4|9438.6|9428.6|9440.6|9430.6|9438.6|9428.6|5
1651670740000|2022-05-04 13:25:40|9438.9|9428.9|9438.4|9428.4|9440.4|9430.4|9438.1|9428.1|9
1651670750000|2022-05-04 13:25:50|9438.1|9428.1|9437.1|9427.1|9438.1|9428.1|9437.1|9427.1|6
1651670760000|2022-05-04 13:26:00|9436.9|9426.9|9436.1|9426.1|9436.9|9426.9|9436.1|9426.1|4
1651670770000|2022-05-04 13:26:10|9435.9|9425.9|9433.9|9423.9|9435.9|9425.9|9433.9|9423.9|8
1651670780000|2022-05-04 13:26:20|9433.6|9423.6|9433.4|9423.4|9433.6|9423.6|9433.4|9423.4|6
1651670790000|2022-05-04 13:26:30|9433.1|9423.1|9431.1|9421.1|9433.1|9423.1|9431.1|9421.1|8
1651670800000|2022-05-04 13:26:40|9430.9|9420.9|9430.9|9420.9|9432.1|9422.1|9430.6|9420.6|8
1651670810000|2022-05-04 13:26:50|9430.6|9420.6|9429.6|9419.6|9430.6|9420.6|9428.9|9418.9|10
1651670820000|2022-05-04 13:27:00|9429.9|9419.9|9428.6|9418.6|9430.1|9420.1|9428.6|9418.6|11
1651670830000|2022-05-04 13:27:10|9428.1|9418.1|9426.6|9416.6|9428.1|9418.1|9426.6|9416.6|3
1651670840000|2022-05-04 13:27:20|9426.4|9416.4|9426.9|9416.9|9427.4|9417.4|9426.1|9416.1|8
1651670850000|2022-05-04 13:27:30|9427.1|9417.1|9427.1|9417.1|9427.1|9417.1|9427.1|9417.1|1
1651670870000|2022-05-04 13:27:50|9428.1|9418.1|9428.9|9418.9|9432.9|9422.9|9428.1|9418.1|12
1651670880000|2022-05-04 13:28:00|9430.1|9420.1|9429.1|9419.1|9430.1|9420.1|9428.9|9418.9|8
1651670890000|2022-05-04 13:28:10|9428.9|9418.9|9427.9|9417.9|9428.9|9418.9|9427.4|9417.4|10
1651670900000|2022-05-04 13:28:20|9428.1|9418.1|9431.1|9421.1|9431.8|9421.8|9427.6|9417.6|8
1651670910000|2022-05-04 13:28:30|9431.4|9421.4|9430.6|9420.6|9431.4|9421.4|9430.6|9420.6|3
1651670920000|2022-05-04 13:28:40|9430.4|9420.4|9429.9|9419.9|9430.4|9420.4|9429.9|9419.9|2
1651670940000|2022-05-04 13:29:00|9429.6|9419.6|9425.6|9415.6|9429.6|9419.6|9425.6|9415.6|6
1651670950000|2022-05-04 13:29:10|9426.1|9416.1|9426.1|9416.1|9426.1|9416.1|9426.1|9416.1|1
1651670960000|2022-05-04 13:29:20|9426.9|9416.9|9426.4|9416.4|9427.6|9417.6|9426.4|9416.4|6
1651670970000|2022-05-04 13:29:30|9426.1|9416.1|9426.1|9416.1|9426.1|9416.1|9425.1|9415.1|7
1651670980000|2022-05-04 13:29:40|9425.9|9415.9|9424.1|9414.1|9425.9|9415.9|9424.1|9414.1|5
1651670990000|2022-05-04 13:29:50|9423.9|9413.9|9423.4|9413.4|9423.9|9413.9|9423.4|9413.4|3
1651671000000|2022-05-04 13:30:00|9423.1|9413.1|9422.9|9412.9|9425.1|9415.1|9422.9|9412.9|11
1651671010000|2022-05-04 13:30:10|9423.1|9413.1|9423.1|9413.1|9423.9|9413.9|9422.4|9412.4|9
1651671020000|2022-05-04 13:30:20|9423.4|9413.4|9423.4|9413.4|9424.4|9414.4|9422.6|9412.6|8
1651671030000|2022-05-04 13:30:30|9423.1|9413.1|9421.9|9411.9|9423.1|9413.1|9421.4|9411.4|9
1651671040000|2022-05-04 13:30:40|9422.1|9412.1|9423.6|9413.6|9423.6|9413.6|9422.1|9412.1|4
1651671050000|2022-05-04 13:30:50|9423.4|9413.4|9423.1|9413.1|9423.4|9413.4|9423.1|9413.1|2
1651671060000|2022-05-04 13:31:00|9423.4|9413.4|9424.4|9414.4|9425.4|9415.4|9421.1|9411.1|13
1651671070000|2022-05-04 13:31:10|9423.9|9413.9|9424.4|9414.4|9424.4|9414.4|9423.9|9413.9|2
1651671080000|2022-05-04 13:31:20|9424.1|9414.1|9421.6|9411.6|9424.1|9414.1|9421.6|9411.6|12
1651671090000|2022-05-04 13:31:30|9421.9|9411.9|9421.6|9411.6|9423.4|9413.4|9421.6|9411.6|8
1651671100000|2022-05-04 13:31:40|9421.4|9411.4|9420.4|9410.4|9421.4|9411.4|9419.9|9409.9|5
1651671110000|2022-05-04 13:31:50|9420.6|9410.6|9423.4|9413.4|9423.4|9413.4|9420.6|9410.6|5
1651671120000|2022-05-04 13:32:00|9423.1|9413.1|9421.9|9411.9|9423.1|9413.1|9421.9|9411.9|7
1651671130000|2022-05-04 13:32:10|9421.6|9411.6|9419.9|9409.9|9421.6|9411.6|9419.6|9409.6|8
1651671140000|2022-05-04 13:32:20|9420.1|9410.1|9421.1|9411.1|9421.4|9411.4|9418.6|9408.6|16
1651671150000|2022-05-04 13:32:30|9421.6|9411.6|9419.4|9409.4|9421.6|9411.6|9419.4|9409.4|5
1651671160000|2022-05-04 13:32:40|9419.1|9409.1|9420.4|9410.4|9420.6|9410.6|9418.6|9408.6|10
1651671170000|2022-05-04 13:32:50|9420.6|9410.6|9422.1|9412.1|9422.1|9412.1|9420.4|9410.4|7
1651671180000|2022-05-04 13:33:00|9423.1|9413.1|9423.1|9413.1|9423.4|9413.4|9421.4|9411.4|10
1651671190000|2022-05-04 13:33:10|9422.9|9412.9|9420.1|9410.1|9423.4|9413.4|9418.6|9408.6|10
1651671200000|2022-05-04 13:33:20|9419.9|9409.9|9418.4|9408.4|9419.9|9409.9|9418.1|9408.1|9
1651671210000|2022-05-04 13:33:30|9418.9|9408.9|9419.1|9409.1|9419.4|9409.4|9418.6|9408.6|5
1651671220000|2022-05-04 13:33:40|9418.9|9408.9|9415.6|9405.6|9418.9|9408.9|9415.6|9405.6|8
1651671230000|2022-05-04 13:33:50|9415.9|9405.9|9416.4|9406.4|9418.1|9408.1|9415.6|9405.6|9
1651671240000|2022-05-04 13:34:00|9416.9|9406.9|9415.6|9405.6|9416.9|9406.9|9415.6|9405.6|5
1651671260000|2022-05-04 13:34:20|9415.4|9405.4|9416.6|9406.6|9417.9|9407.9|9415.4|9405.4|7
1651671270000|2022-05-04 13:34:30|9417.4|9407.4|9417.6|9407.6|9417.6|9407.6|9417.4|9407.4|2
1651671280000|2022-05-04 13:34:40|9417.4|9407.4|9418.1|9408.1|9418.1|9408.1|9417.1|9407.1|5
1651671290000|2022-05-04 13:34:50|9418.4|9408.4|9417.9|9407.9|9418.6|9408.6|9417.9|9407.9|6
1651671300000|2022-05-04 13:35:00|9417.6|9407.6|9418.1|9408.1|9419.1|9409.1|9417.6|9407.6|9
1651671310000|2022-05-04 13:35:10|9418.6|9408.6|9421.6|9411.6|9421.9|9411.9|9418.6|9408.6|5
1651671320000|2022-05-04 13:35:20|9421.9|9411.9|9419.9|9409.9|9421.9|9411.9|9419.9|9409.9|6
1651671330000|2022-05-04 13:35:30|9420.1|9410.1|9419.9|9409.9|9420.1|9410.1|9419.6|9409.6|5
1651671340000|2022-05-04 13:35:40|9419.6|9409.6|9418.9|9408.9|9419.6|9409.6|9418.9|9408.9|5
1651671350000|2022-05-04 13:35:50|9418.6|9408.6|9417.4|9407.4|9418.6|9408.6|9417.4|9407.4|5
1651671360000|2022-05-04 13:36:00|9417.6|9407.6|9417.6|9407.6|9418.6|9408.6|9417.6|9407.6|8
1651671370000|2022-05-04 13:36:10|9417.4|9407.4|9419.6|9409.6|9419.6|9409.6|9416.6|9406.6|7
1651671380000|2022-05-04 13:36:20|9419.4|9409.4|9416.9|9406.9|9419.6|9409.6|9416.6|9406.6|10
1651671390000|2022-05-04 13:36:30|9416.6|9406.6|9416.6|9406.6|9416.9|9406.9|9415.9|9405.9|6
1651671400000|2022-05-04 13:36:40|9416.9|9406.9|9417.4|9407.4|9418.1|9408.1|9416.9|9406.9|7
1651671410000|2022-05-04 13:36:50|9417.1|9407.1|9416.9|9406.9|9417.1|9407.1|9416.9|9406.9|2
1651671420000|2022-05-04 13:37:00|9416.4|9406.4|9416.4|9406.4|9416.4|9406.4|9416.4|9406.4|1
1651671430000|2022-05-04 13:37:10|9416.6|9406.6|9416.4|9406.4|9417.9|9407.9|9416.4|9406.4|6
1651671460000|2022-05-04 13:37:40|9415.6|9405.6|9410.9|9400.9|9415.6|9405.6|9410.9|9400.9|7
1651671470000|2022-05-04 13:37:50|9410.6|9400.6|9411.6|9401.6|9411.9|9401.9|9410.4|9400.4|11
1651671480000|2022-05-04 13:38:00|9411.1|9401.1|9412.1|9402.1|9412.1|9402.1|9410.4|9400.4|9
1651671490000|2022-05-04 13:38:10|9411.9|9401.9|9411.9|9401.9|9412.1|9402.1|9411.4|9401.4|6
1651671500000|2022-05-04 13:38:20|9412.1|9402.1|9413.4|9403.4|9413.4|9403.4|9411.6|9401.6|6
1651671510000|2022-05-04 13:38:30|9413.1|9403.1|9412.1|9402.1|9413.1|9403.1|9410.4|9400.4|11
1651671520000|2022-05-04 13:38:40|9411.9|9401.9|9411.4|9401.4|9412.1|9402.1|9411.1|9401.1|7
1651671530000|2022-05-04 13:38:50|9411.1|9401.1|9411.1|9401.1|9412.6|9402.6|9411.1|9401.1|6
1651671540000|2022-05-04 13:39:00|9411.4|9401.4|9413.6|9403.6|9415.1|9405.1|9411.4|9401.4|10
1651671550000|2022-05-04 13:39:10|9413.9|9403.9|9416.4|9406.4|9417.4|9407.4|9413.9|9403.9|19
1651671560000|2022-05-04 13:39:20|9416.1|9406.1|9418.9|9408.9|9419.1|9409.1|9416.1|9406.1|9
1651671570000|2022-05-04 13:39:30|9418.6|9408.6|9417.4|9407.4|9418.6|9408.6|9417.4|9407.4|5
1651671580000|2022-05-04 13:39:40|9417.6|9407.6|9416.6|9406.6|9417.6|9407.6|9416.6|9406.6|4
1651671590000|2022-05-04 13:39:50|9416.4|9406.4|9416.1|9406.1|9416.4|9406.4|9416.1|9406.1|2
1651671600000|2022-05-04 13:40:00|9415.9|9405.9|9412.6|9402.6|9415.9|9405.9|9412.6|9402.6|14
1651671610000|2022-05-04 13:40:10|9412.4|9402.4|9415.1|9405.1|9415.1|9405.1|9412.1|9402.1|6
1651671620000|2022-05-04 13:40:20|9414.6|9404.6|9414.6|9404.6|9415.5|9405.5|9414.6|9404.6|5
1651671630000|2022-05-04 13:40:30|9414.9|9404.9|9417.4|9407.4|9417.6|9407.6|9414.9|9404.9|10
1651671640000|2022-05-04 13:40:40|9417.1|9407.1|9413.6|9403.6|9417.1|9407.1|9413.6|9403.6|11
1651671650000|2022-05-04 13:40:50|9413.9|9403.9|9413.9|9403.9|9413.9|9403.9|9413.4|9403.4|8
1651671660000|2022-05-04 13:41:00|9414.1|9404.1|9412.4|9402.4|9414.6|9404.6|9411.9|9401.9|10
1651671670000|2022-05-04 13:41:10|9412.1|9402.1|9414.4|9404.4|9414.6|9404.6|9411.9|9401.9|10
1651671680000|2022-05-04 13:41:20|9413.9|9403.9|9412.9|9402.9|9413.9|9403.9|9412.6|9402.6|7
1651671690000|2022-05-04 13:41:30|9412.6|9402.6|9412.6|9402.6|9412.6|9402.6|9412.1|9402.1|9
1651671700000|2022-05-04 13:41:40|9412.4|9402.4|9412.4|9402.4|9412.4|9402.4|9412.1|9402.1|3
1651671710000|2022-05-04 13:41:50|9412.1|9402.1|9412.1|9402.1|9412.1|9402.1|9411.9|9401.9|3
1651671720000|2022-05-04 13:42:00|9411.9|9401.9|9411.9|9401.9|9411.9|9401.9|9411.9|9401.9|1
1651671730000|2022-05-04 13:42:10|9412.6|9402.6|9412.6|9402.6|9412.9|9402.9|9412.6|9402.6|7
1651671740000|2022-05-04 13:42:20|9412.9|9402.9|9411.9|9401.9|9412.9|9402.9|9411.6|9401.6|11
1651671750000|2022-05-04 13:42:30|9412.1|9402.1|9411.1|9401.1|9412.1|9402.1|9411.1|9401.1|4
1651671760000|2022-05-04 13:42:40|9410.4|9400.4|9411.4|9401.4|9411.9|9401.9|9410.4|9400.4|6
1651671770000|2022-05-04 13:42:50|9411.6|9401.6|9411.1|9401.1|9411.6|9401.6|9411.1|9401.1|13
1651671780000|2022-05-04 13:43:00|9411.6|9401.6|9410.9|9400.9|9412.1|9402.1|9410.9|9400.9|5
1651671790000|2022-05-04 13:43:10|9410.4|9400.4|9410.9|9400.9|9410.9|9400.9|9410.4|9400.4|4
1651671800000|2022-05-04 13:43:20|9411.9|9401.9|9411.4|9401.4|9412.1|9402.1|9411.1|9401.1|8
1651671810000|2022-05-04 13:43:30|9411.9|9401.9|9411.9|9401.9|9412.1|9402.1|9411.9|9401.9|5
1651671820000|2022-05-04 13:43:40|9412.1|9402.1|9410.9|9400.9|9412.1|9402.1|9410.9|9400.9|6
1651671830000|2022-05-04 13:43:50|9411.4|9401.4|9411.9|9401.9|9411.9|9401.9|9411.1|9401.1|7
1651671840000|2022-05-04 13:44:00|9412.1|9402.1|9412.9|9402.9|9415.9|9405.9|9412.1|9402.1|7
1651671850000|2022-05-04 13:44:10|9413.1|9403.1|9412.6|9402.6|9413.1|9403.1|9412.4|9402.4|5
1651671860000|2022-05-04 13:44:20|9412.4|9402.4|9412.1|9402.1|9412.4|9402.4|9412.1|9402.1|4
1651671870000|2022-05-04 13:44:30|9411.9|9401.9|9412.9|9402.9|9412.9|9402.9|9410.9|9400.9|12
1651671890000|2022-05-04 13:44:50|9412.6|9402.6|9412.9|9402.9|9412.9|9402.9|9412.6|9402.6|2
1651671900000|2022-05-04 13:45:00|9412.6|9402.6|9412.1|9402.1|9412.6|9402.6|9411.9|9401.9|13
1651671910000|2022-05-04 13:45:10|9411.9|9401.9|9412.9|9402.9|9412.9|9402.9|9411.1|9401.1|11
1651671920000|2022-05-04 13:45:20|9413.1|9403.1|9412.6|9402.6|9413.6|9403.6|9412.6|9402.6|22
1651671930000|2022-05-04 13:45:30|9412.1|9402.1|9411.4|9401.4|9412.6|9402.6|9411.1|9401.1|19
1651671940000|2022-05-04 13:45:40|9411.6|9401.6|9411.4|9401.4|9411.9|9401.9|9411.1|9401.1|12
1651671950000|2022-05-04 13:45:50|9411.1|9401.1|9410.9|9400.9|9411.1|9401.1|9410.9|9400.9|2
1651671960000|2022-05-04 13:46:00|9412.1|9402.1|9410.6|9400.6|9412.1|9402.1|9410.4|9400.4|15
1651671970000|2022-05-04 13:46:10|9410.4|9400.4|9409.9|9399.9|9410.4|9400.4|9409.9|9399.9|7
1651671980000|2022-05-04 13:46:20|9409.4|9399.4|9407.9|9397.9|9409.4|9399.4|9407.6|9397.6|8
1651671990000|2022-05-04 13:46:30|9408.1|9398.1|9408.6|9398.6|9409.4|9399.4|9408.1|9398.1|9
1651672000000|2022-05-04 13:46:40|9408.4|9398.4|9408.1|9398.1|9409.1|9399.1|9407.6|9397.6|16
1651672010000|2022-05-04 13:46:50|9407.4|9397.4|9405.6|9395.6|9407.4|9397.4|9405.6|9395.6|8
1651672020000|2022-05-04 13:47:00|9405.9|9395.9|9406.6|9396.6|9407.1|9397.1|9405.6|9395.6|20
1651672030000|2022-05-04 13:47:10|9406.9|9396.9|9407.4|9397.4|9409.4|9399.4|9406.6|9396.6|12
1651672040000|2022-05-04 13:47:20|9407.1|9397.1|9406.4|9396.4|9407.4|9397.4|9406.4|9396.4|9
1651672050000|2022-05-04 13:47:30|9406.1|9396.1|9405.6|9395.6|9406.4|9396.4|9405.6|9395.6|7
1651672060000|2022-05-04 13:47:40|9405.9|9395.9|9407.1|9397.1|9407.1|9397.1|9405.9|9395.9|8
1651672070000|2022-05-04 13:47:50|9406.9|9396.9|9406.6|9396.6|9407.1|9397.1|9406.6|9396.6|7
1651672080000|2022-05-04 13:48:00|9406.9|9396.9|9406.6|9396.6|9407.1|9397.1|9406.6|9396.6|4
1651672090000|2022-05-04 13:48:10|9406.9|9396.9|9406.1|9396.1|9406.9|9396.9|9405.9|9395.9|9
1651672100000|2022-05-04 13:48:20|9406.4|9396.4|9406.6|9396.6|9406.6|9396.6|9406.1|9396.1|4
1651672110000|2022-05-04 13:48:30|9406.4|9396.4|9405.9|9395.9|9406.4|9396.4|9405.4|9395.4|6
1651672120000|2022-05-04 13:48:40|9405.4|9395.4|9406.4|9396.4|9406.4|9396.4|9405.4|9395.4|11
1651672130000|2022-05-04 13:48:50|9406.1|9396.1|9405.9|9395.9|9406.4|9396.4|9405.6|9395.6|12
1651672140000|2022-05-04 13:49:00|9407.4|9397.4|9406.9|9396.9|9407.4|9397.4|9406.9|9396.9|8
1651672150000|2022-05-04 13:49:10|9407.1|9397.1|9406.4|9396.4|9407.1|9397.1|9406.4|9396.4|14
1651672160000|2022-05-04 13:49:20|9406.6|9396.6|9406.6|9396.6|9406.9|9396.9|9405.4|9395.4|11
1651672170000|2022-05-04 13:49:30|9406.4|9396.4|9406.4|9396.4|9406.6|9396.6|9405.9|9395.9|9
1651672180000|2022-05-04 13:49:40|9406.1|9396.1|9406.4|9396.4|9406.9|9396.9|9405.6|9395.6|13
1651672190000|2022-05-04 13:49:50|9406.1|9396.1|9406.1|9396.1|9406.1|9396.1|9406.1|9396.1|1
1651672200000|2022-05-04 13:50:00|9406.6|9396.6|9405.9|9395.9|9406.6|9396.6|9405.9|9395.9|7
1651672210000|2022-05-04 13:50:10|9405.4|9395.4|9395.1|9385.1|9405.4|9395.4|9394.4|9384.4|16
1651672220000|2022-05-04 13:50:20|9394.1|9384.1|9394.9|9384.9|9396.1|9386.1|9393.9|9383.9|21
1651672230000|2022-05-04 13:50:30|9394.4|9384.4|9394.4|9384.4|9395.1|9385.1|9393.6|9383.6|19
1651672240000|2022-05-04 13:50:40|9394.1|9384.1|9392.6|9382.6|9394.4|9384.4|9391.9|9381.9|12
1651672250000|2022-05-04 13:50:50|9392.4|9382.4|9396.1|9386.1|9397.1|9387.1|9392.1|9382.1|17
1651672260000|2022-05-04 13:51:00|9395.9|9385.9|9398.6|9388.6|9398.9|9388.9|9395.9|9385.9|14
1651672270000|2022-05-04 13:51:10|9398.4|9388.4|9397.9|9387.9|9398.6|9388.6|9396.6|9386.6|10
1651672280000|2022-05-04 13:51:20|9397.6|9387.6|9396.4|9386.4|9397.9|9387.9|9396.1|9386.1|12
1651672290000|2022-05-04 13:51:30|9396.6|9386.6|9398.1|9388.1|9399.9|9389.9|9396.4|9386.4|10
1651672300000|2022-05-04 13:51:40|9398.4|9388.4|9398.1|9388.1|9400.9|9390.9|9398.1|9388.1|5
1651672310000|2022-05-04 13:51:50|9397.6|9387.6|9398.4|9388.4|9398.6|9388.6|9397.6|9387.6|6
1651672320000|2022-05-04 13:52:00|9398.1|9388.1|9397.9|9387.9|9398.1|9388.1|9397.6|9387.6|9
1651672330000|2022-05-04 13:52:10|9398.1|9388.1|9401.1|9391.1|9401.1|9391.1|9397.9|9387.9|10
1651672340000|2022-05-04 13:52:20|9401.4|9391.4|9401.1|9391.1|9401.6|9391.6|9400.4|9390.4|14
1651672350000|2022-05-04 13:52:30|9400.9|9390.9|9400.4|9390.4|9401.4|9391.4|9398.1|9388.1|7
1651672360000|2022-05-04 13:52:40|9400.6|9390.6|9401.8|9391.8|9401.8|9391.8|9400.5|9390.5|8
1651672370000|2022-05-04 13:52:50|9401.6|9391.6|9395.9|9385.9|9401.6|9391.6|9395.9|9385.9|16
1651672380000|2022-05-04 13:53:00|9396.1|9386.1|9395.6|9385.6|9396.4|9386.4|9393.6|9383.6|13
1651672390000|2022-05-04 13:53:10|9395.4|9385.4|9393.1|9383.1|9395.6|9385.6|9392.6|9382.6|14
1651672400000|2022-05-04 13:53:20|9393.4|9383.4|9393.9|9383.9|9393.9|9383.9|9392.9|9382.9|9
1651672410000|2022-05-04 13:53:30|9394.1|9384.1|9393.9|9383.9|9394.1|9384.1|9393.9|9383.9|2
1651672430000|2022-05-04 13:53:50|9393.6|9383.6|9392.1|9382.1|9393.6|9383.6|9391.9|9381.9|8
1651672440000|2022-05-04 13:54:00|9391.9|9381.9|9394.1|9384.1|9395.1|9385.1|9391.1|9381.1|16
1651672450000|2022-05-04 13:54:10|9393.9|9383.9|9394.4|9384.4|9394.9|9384.9|9393.9|9383.9|8
1651672460000|2022-05-04 13:54:20|9394.6|9384.6|9394.4|9384.4|9394.6|9384.6|9394.4|9384.4|4
1651672470000|2022-05-04 13:54:30|9394.1|9384.1|9392.9|9382.9|9394.1|9384.1|9392.4|9382.4|6
1651672480000|2022-05-04 13:54:40|9393.1|9383.1|9391.9|9381.9|9393.1|9383.1|9390.6|9380.6|8
1651672490000|2022-05-04 13:54:50|9391.1|9381.1|9391.6|9381.6|9392.4|9382.4|9390.4|9380.4|13
1651672500000|2022-05-04 13:55:00|9391.4|9381.4|9391.1|9381.1|9391.4|9381.4|9390.4|9380.4|8
1651672510000|2022-05-04 13:55:10|9391.4|9381.4|9392.1|9382.1|9392.4|9382.4|9391.4|9381.4|9
1651672520000|2022-05-04 13:55:20|9391.9|9381.9|9390.4|9380.4|9391.9|9381.9|9390.4|9380.4|4
1651672530000|2022-05-04 13:55:30|9390.6|9380.6|9390.9|9380.9|9391.1|9381.1|9390.6|9380.6|3
1651672540000|2022-05-04 13:55:40|9391.1|9381.1|9391.9|9381.9|9393.4|9383.4|9391.1|9381.1|11
1651672550000|2022-05-04 13:55:50|9391.6|9381.6|9390.9|9380.9|9391.6|9381.6|9390.9|9380.9|6
1651672560000|2022-05-04 13:56:00|9390.6|9380.6|9390.1|9380.1|9390.6|9380.6|9390.1|9380.1|3
1651672570000|2022-05-04 13:56:10|9390.6|9380.6|9388.6|9378.6|9390.6|9380.6|9387.1|9377.1|10
1651672580000|2022-05-04 13:56:20|9389.1|9379.1|9387.6|9377.6|9389.1|9379.1|9387.6|9377.6|10
1651672590000|2022-05-04 13:56:30|9387.9|9377.9|9387.9|9377.9|9387.9|9377.9|9387.9|9377.9|1
1651672600000|2022-05-04 13:56:40|9387.6|9377.6|9388.9|9378.9|9388.9|9378.9|9387.1|9377.1|5
1651672610000|2022-05-04 13:56:50|9388.6|9378.6|9388.4|9378.4|9390.4|9380.4|9388.4|9378.4|9
1651672620000|2022-05-04 13:57:00|9388.1|9378.1|9388.1|9378.1|9389.9|9379.9|9388.1|9378.1|10
1651672630000|2022-05-04 13:57:10|9387.9|9377.9|9387.9|9377.9|9388.1|9378.1|9387.9|9377.9|3
1651672640000|2022-05-04 13:57:20|9389.4|9379.4|9389.6|9379.6|9389.9|9379.9|9389.4|9379.4|6
1651672650000|2022-05-04 13:57:30|9389.9|9379.9|9388.1|9378.1|9389.9|9379.9|9388.1|9378.1|6
1651672660000|2022-05-04 13:57:40|9387.1|9377.1|9387.1|9377.1|9388.1|9378.1|9387.1|9377.1|10
1651672670000|2022-05-04 13:57:50|9387.4|9377.4|9386.4|9376.4|9387.4|9377.4|9385.6|9375.6|5
1651672680000|2022-05-04 13:58:00|9385.9|9375.9|9386.1|9376.1|9386.6|9376.6|9385.9|9375.9|3
1651672690000|2022-05-04 13:58:10|9385.9|9375.9|9382.9|9372.9|9385.9|9375.9|9382.6|9372.6|10
1651672700000|2022-05-04 13:58:20|9382.6|9372.6|9382.4|9372.4|9383.4|9373.4|9382.4|9372.4|6
1651672710000|2022-05-04 13:58:30|9381.9|9371.9|9381.6|9371.6|9383.1|9373.1|9381.4|9371.4|13
1651672720000|2022-05-04 13:58:40|9381.4|9371.4|9381.6|9371.6|9381.6|9371.6|9381.4|9371.4|4
1651672730000|2022-05-04 13:58:50|9381.9|9371.9|9381.9|9371.9|9381.9|9371.9|9381.9|9371.9|1
1651672740000|2022-05-04 13:59:00|9384.6|9374.6|9382.6|9372.6|9384.9|9374.9|9382.6|9372.6|7
1651672760000|2022-05-04 13:59:20|9382.1|9372.1|9382.9|9372.9|9383.4|9373.4|9381.1|9371.1|9
1651672770000|2022-05-04 13:59:30|9382.6|9372.6|9382.1|9372.1|9383.1|9373.1|9382.1|9372.1|5
1651672780000|2022-05-04 13:59:40|9382.4|9372.4|9384.1|9374.1|9384.1|9374.1|9382.4|9372.4|3
1651672790000|2022-05-04 13:59:50|9383.9|9373.9|9383.9|9373.9|9383.9|9373.9|9383.9|9373.9|1
1651672800000|2022-05-04 14:00:00|9384.1|9374.1|9383.6|9373.6|9384.1|9374.1|9382.9|9372.9|12
1651672810000|2022-05-04 14:00:10|9383.4|9373.4|9384.1|9374.1|9384.1|9374.1|9381.6|9371.6|18
1651672820000|2022-05-04 14:00:20|9384.6|9374.6|9383.1|9373.1|9384.6|9374.6|9382.9|9372.9|13
1651672830000|2022-05-04 14:00:30|9383.4|9373.4|9382.4|9372.4|9383.6|9373.6|9381.6|9371.6|16
1651672840000|2022-05-04 14:00:40|9384.9|9374.9|9383.9|9373.9|9385.8|9375.8|9382.4|9372.4|17
1651672850000|2022-05-04 14:00:50|9383.6|9373.6|9383.6|9373.6|9384.4|9374.4|9383.1|9373.1|20
1651672860000|2022-05-04 14:01:00|9383.1|9373.1|9382.6|9372.6|9383.1|9373.1|9381.4|9371.4|16
1651672870000|2022-05-04 14:01:10|9384.4|9374.4|9383.6|9373.6|9384.9|9374.9|9382.9|9372.9|17
1651672880000|2022-05-04 14:01:20|9383.9|9373.9|9383.1|9373.1|9383.9|9373.9|9383.1|9373.1|6
1651672890000|2022-05-04 14:01:30|9382.6|9372.6|9381.1|9371.1|9383.1|9373.1|9381.1|9371.1|9
1651672900000|2022-05-04 14:01:40|9381.4|9371.4|9382.1|9372.1|9382.4|9372.4|9380.4|9370.4|8
1651672910000|2022-05-04 14:01:50|9382.4|9372.4|9382.6|9372.6|9383.4|9373.4|9382.1|9372.1|8
1651672920000|2022-05-04 14:02:00|9382.4|9372.4|9381.9|9371.9|9383.4|9373.4|9381.9|9371.9|11
1651672930000|2022-05-04 14:02:10|9382.9|9372.9|9384.6|9374.6|9385.4|9375.4|9382.9|9372.9|16
1651672940000|2022-05-04 14:02:20|9384.4|9374.4|9387.4|9377.4|9387.4|9377.4|9384.4|9374.4|10
1651672950000|2022-05-04 14:02:30|9387.9|9377.9|9387.1|9377.1|9388.9|9378.9|9386.9|9376.9|17
1651672960000|2022-05-04 14:02:40|9386.9|9376.9|9389.6|9379.6|9389.6|9379.6|9386.6|9376.6|8
1651672970000|2022-05-04 14:02:50|9389.9|9379.9|9391.6|9381.6|9392.6|9382.6|9389.9|9379.9|11
1651672980000|2022-05-04 14:03:00|9392.6|9382.6|9392.6|9382.6|9393.1|9383.1|9390.6|9380.6|17
1651672990000|2022-05-04 14:03:10|9392.4|9382.4|9393.1|9383.1|9393.1|9383.1|9392.1|9382.1|8
1651673000000|2022-05-04 14:03:20|9392.9|9382.9|9388.6|9378.6|9392.9|9382.9|9387.4|9377.4|20
1651673010000|2022-05-04 14:03:30|9388.4|9378.4|9388.1|9378.1|9388.4|9378.4|9387.4|9377.4|15
1651673020000|2022-05-04 14:03:40|9387.9|9377.9|9388.4|9378.4|9388.6|9378.6|9387.4|9377.4|9
1651673030000|2022-05-04 14:03:50|9388.6|9378.6|9391.1|9381.1|9391.4|9381.4|9388.6|9378.6|11
1651673040000|2022-05-04 14:04:00|9391.6|9381.6|9390.6|9380.6|9391.6|9381.6|9390.6|9380.6|9
1651673050000|2022-05-04 14:04:10|9390.4|9380.4|9389.1|9379.1|9390.9|9380.9|9388.9|9378.9|12
1651673060000|2022-05-04 14:04:20|9389.4|9379.4|9387.4|9377.4|9389.4|9379.4|9387.4|9377.4|6
1651673080000|2022-05-04 14:04:40|9388|9378|9386.6|9376.6|9388.5|9378.5|9386.6|9376.6|9
1651673100000|2022-05-04 14:05:00|9387.1|9377.1|9386.6|9376.6|9387.1|9377.1|9386.4|9376.4|9
1651673110000|2022-05-04 14:05:10|9385.9|9375.9|9386.6|9376.6|9386.6|9376.6|9384.1|9374.1|8
1651673120000|2022-05-04 14:05:20|9386.4|9376.4|9388.1|9378.1|9388.1|9378.1|9386.4|9376.4|9
1651673130000|2022-05-04 14:05:30|9387.9|9377.9|9388.4|9378.4|9389.6|9379.6|9386.9|9376.9|16
1651673140000|2022-05-04 14:05:40|9387.9|9377.9|9388.6|9378.6|9389.4|9379.4|9387.9|9377.9|13
1651673150000|2022-05-04 14:05:50|9388.9|9378.9|9391.1|9381.1|9391.4|9381.4|9388.9|9378.9|10
1651673160000|2022-05-04 14:06:00|9391.4|9381.4|9390.9|9380.9|9391.4|9381.4|9390.6|9380.6|10
1651673170000|2022-05-04 14:06:10|9391.1|9381.1|9390.4|9380.4|9391.4|9381.4|9390.4|9380.4|6
1651673180000|2022-05-04 14:06:20|9390.6|9380.6|9390.4|9380.4|9390.6|9380.6|9390.4|9380.4|4
1651673190000|2022-05-04 14:06:30|9390.1|9380.1|9392.6|9382.6|9392.6|9382.6|9389.6|9379.6|8
1651673200000|2022-05-04 14:06:40|9391.9|9381.9|9388.1|9378.1|9391.9|9381.9|9388.1|9378.1|13
1651673210000|2022-05-04 14:06:50|9388.4|9378.4|9387.4|9377.4|9388.6|9378.6|9387.4|9377.4|7
1651673220000|2022-05-04 14:07:00|9387.1|9377.1|9388.9|9378.9|9389.1|9379.1|9387.1|9377.1|9
1651673230000|2022-05-04 14:07:10|9388.6|9378.6|9388.1|9378.1|9388.6|9378.6|9387.4|9377.4|8
1651673240000|2022-05-04 14:07:20|9387.9|9377.9|9388.6|9378.6|9389.1|9379.1|9387.9|9377.9|9
1651673250000|2022-05-04 14:07:30|9388.4|9378.4|9388.9|9378.9|9389.1|9379.1|9387.9|9377.9|10
1651673260000|2022-05-04 14:07:40|9389.1|9379.1|9391.1|9381.1|9391.1|9381.1|9389.1|9379.1|10
1651673270000|2022-05-04 14:07:50|9390.9|9380.9|9390.9|9380.9|9391.1|9381.1|9390.9|9380.9|5
1651673280000|2022-05-04 14:08:00|9390.6|9380.6|9390.9|9380.9|9391.1|9381.1|9390.1|9380.1|10
1651673290000|2022-05-04 14:08:10|9390.4|9380.4|9388.6|9378.6|9390.9|9380.9|9388.6|9378.6|11
1651673300000|2022-05-04 14:08:20|9388.4|9378.4|9387.1|9377.1|9388.4|9378.4|9387.1|9377.1|7
1651673310000|2022-05-04 14:08:30|9386.9|9376.9|9384.9|9374.9|9386.9|9376.9|9384.6|9374.6|8
1651673320000|2022-05-04 14:08:40|9387.1|9377.1|9387.1|9377.1|9388.1|9378.1|9387.1|9377.1|7
1651673330000|2022-05-04 14:08:50|9387.4|9377.4|9387.6|9377.6|9387.6|9377.6|9387.4|9377.4|2
1651673340000|2022-05-04 14:09:00|9387.9|9377.9|9391.5|9381.5|9391.5|9381.5|9387.6|9377.6|9
1651673350000|2022-05-04 14:09:10|9391.4|9381.4|9392.6|9382.6|9392.6|9382.6|9390.9|9380.9|9
1651673360000|2022-05-04 14:09:20|9391.6|9381.6|9392.6|9382.6|9392.9|9382.9|9391.6|9381.6|6
1651673370000|2022-05-04 14:09:30|9392.9|9382.9|9392.4|9382.4|9392.9|9382.9|9392.1|9382.1|4
1651673380000|2022-05-04 14:09:40|9392.1|9382.1|9386.9|9376.9|9392.1|9382.1|9386.6|9376.6|16
1651673390000|2022-05-04 14:09:50|9387.1|9377.1|9391.9|9381.9|9391.9|9381.9|9387.1|9377.1|14
1651673400000|2022-05-04 14:10:00|9391.6|9381.6|9388.1|9378.1|9391.9|9381.9|9388.1|9378.1|13
1651673410000|2022-05-04 14:10:10|9388.4|9378.4|9387.4|9377.4|9389.1|9379.1|9387.4|9377.4|9
1651673420000|2022-05-04 14:10:20|9386.9|9376.9|9389.6|9379.6|9389.9|9379.9|9386.9|9376.9|10
1651673430000|2022-05-04 14:10:30|9389.9|9379.9|9391.9|9381.9|9392.1|9382.1|9387.9|9377.9|11
1651673440000|2022-05-04 14:10:40|9391.6|9381.6|9392.9|9382.9|9392.9|9382.9|9391.1|9381.1|6
1651673450000|2022-05-04 14:10:50|9392.4|9382.4|9392.1|9382.1|9392.9|9382.9|9391.6|9381.6|11
1651673460000|2022-05-04 14:11:00|9391.4|9381.4|9390.9|9380.9|9392.1|9382.1|9390.9|9380.9|10
1651673470000|2022-05-04 14:11:10|9390.6|9380.6|9390.1|9380.1|9390.6|9380.6|9390.1|9380.1|3
1651673480000|2022-05-04 14:11:20|9390.4|9380.4|9392.1|9382.1|9392.1|9382.1|9390.4|9380.4|6
1651673490000|2022-05-04 14:11:30|9392.4|9382.4|9390.4|9380.4|9392.4|9382.4|9390.4|9380.4|9
1651673500000|2022-05-04 14:11:40|9390.1|9380.1|9390.1|9380.1|9390.6|9380.6|9390.1|9380.1|4
1651673510000|2022-05-04 14:11:50|9389.9|9379.9|9385.6|9375.6|9390.4|9380.4|9385.6|9375.6|8
1651673520000|2022-05-04 14:12:00|9385.4|9375.4|9385.1|9375.1|9385.6|9375.6|9385.1|9375.1|6
1651673530000|2022-05-04 14:12:10|9384.9|9374.9|9384.9|9374.9|9384.9|9374.9|9384.6|9374.6|3
1651673550000|2022-05-04 14:12:30|9385.1|9375.1|9385.9|9375.9|9386.4|9376.4|9385.1|9375.1|9
1651673560000|2022-05-04 14:12:40|9387.1|9377.1|9386.6|9376.6|9387.1|9377.1|9386.1|9376.1|4
1651673570000|2022-05-04 14:12:50|9386.9|9376.9|9387.6|9377.6|9387.6|9377.6|9386.6|9376.6|10
1651673580000|2022-05-04 14:13:00|9387.9|9377.9|9387.4|9377.4|9387.9|9377.9|9387.4|9377.4|5
1651673590000|2022-05-04 14:13:10|9387.6|9377.6|9387.4|9377.4|9387.9|9377.9|9387.4|9377.4|6
1651673600000|2022-05-04 14:13:20|9387.6|9377.6|9388.4|9378.4|9388.4|9378.4|9387.6|9377.6|8
1651673610000|2022-05-04 14:13:30|9388.1|9378.1|9387.9|9377.9|9388.1|9378.1|9387.4|9377.4|12
1651673620000|2022-05-04 14:13:40|9387.6|9377.6|9387.4|9377.4|9387.9|9377.9|9387.4|9377.4|6
1651673630000|2022-05-04 14:13:50|9387.6|9377.6|9387.6|9377.6|9387.6|9377.6|9387.4|9377.4|5
1651673640000|2022-05-04 14:14:00|9387.4|9377.4|9387.4|9377.4|9387.4|9377.4|9387.4|9377.4|1
1651673650000|2022-05-04 14:14:10|9387.1|9377.1|9387.4|9377.4|9387.4|9377.4|9387.1|9377.1|2
1651673660000|2022-05-04 14:14:20|9387.1|9377.1|9387.9|9377.9|9387.9|9377.9|9387.1|9377.1|3
1651673670000|2022-05-04 14:14:30|9388.1|9378.1|9387.9|9377.9|9388.1|9378.1|9387.4|9377.4|9
1651673680000|2022-05-04 14:14:40|9387.6|9377.6|9387.4|9377.4|9387.6|9377.6|9387.4|9377.4|2
1651673690000|2022-05-04 14:14:50|9387.6|9377.6|9383.9|9373.9|9387.6|9377.6|9383.9|9373.9|8
1651673700000|2022-05-04 14:15:00|9383.6|9373.6|9380.9|9370.9|9383.6|9373.6|9380.9|9370.9|14
1651673710000|2022-05-04 14:15:10|9380.4|9370.4|9380.9|9370.9|9382.9|9372.9|9380.4|9370.4|9
1651673720000|2022-05-04 14:15:20|9381.1|9371.1|9381.1|9371.1|9381.4|9371.4|9380.9|9370.9|5
1651673730000|2022-05-04 14:15:30|9381.6|9371.6|9380.9|9370.9|9381.6|9371.6|9380.9|9370.9|6
1651673740000|2022-05-04 14:15:40|9381.1|9371.1|9383.4|9373.4|9383.4|9373.4|9381.1|9371.1|5
1651673750000|2022-05-04 14:15:50|9383.6|9373.6|9382.1|9372.1|9383.6|9373.6|9381.9|9371.9|6
1651673760000|2022-05-04 14:16:00|9381.9|9371.9|9380.9|9370.9|9382.4|9372.4|9380.9|9370.9|13
1651673770000|2022-05-04 14:16:10|9380.6|9370.6|9381.9|9371.9|9381.9|9371.9|9380.6|9370.6|8
1651673780000|2022-05-04 14:16:20|9381.6|9371.6|9381.4|9371.4|9381.9|9371.9|9381.4|9371.4|4
1651673790000|2022-05-04 14:16:30|9381.1|9371.1|9382.4|9372.4|9382.4|9372.4|9380.9|9370.9|9
1651673800000|2022-05-04 14:16:40|9383.6|9373.6|9384.6|9374.6|9385.6|9375.6|9383.1|9373.1|14
1651673810000|2022-05-04 14:16:50|9384.4|9374.4|9382.9|9372.9|9384.4|9374.4|9382.9|9372.9|4
1651673820000|2022-05-04 14:17:00|9382.6|9372.6|9383.1|9373.1|9383.1|9373.1|9381.9|9371.9|14
1651673830000|2022-05-04 14:17:10|9381.9|9371.9|9381.9|9371.9|9382.6|9372.6|9381.9|9371.9|8
1651673840000|2022-05-04 14:17:20|9381.6|9371.6|9380.9|9370.9|9381.6|9371.6|9380.9|9370.9|5
1651673850000|2022-05-04 14:17:30|9381.1|9371.1|9383.4|9373.4|9383.9|9373.9|9381.1|9371.1|12
1651673860000|2022-05-04 14:17:40|9383.6|9373.6|9381.9|9371.9|9383.6|9373.6|9381.4|9371.4|9
1651673870000|2022-05-04 14:17:50|9382.1|9372.1|9381.6|9371.6|9382.1|9372.1|9381.4|9371.4|5
1651673880000|2022-05-04 14:18:00|9382.1|9372.1|9380.9|9370.9|9382.1|9372.1|9380.9|9370.9|12
1651673890000|2022-05-04 14:18:10|9381.1|9371.1|9382.6|9372.6|9383.1|9373.1|9381.1|9371.1|16
1651673900000|2022-05-04 14:18:20|9383.1|9373.1|9383.9|9373.9|9383.9|9373.9|9382.9|9372.9|9
1651673910000|2022-05-04 14:18:30|9383.6|9373.6|9385.8|9375.8|9385.8|9375.8|9383.4|9373.4|9
1651673920000|2022-05-04 14:18:40|9386|9376|9386.1|9376.1|9386.6|9376.6|9385.9|9375.9|10
1651673930000|2022-05-04 14:18:50|9386.4|9376.4|9386.4|9376.4|9386.6|9376.6|9385.9|9375.9|9
1651673940000|2022-05-04 14:19:00|9386.1|9376.1|9385.9|9375.9|9386.4|9376.4|9384.9|9374.9|14
1651673950000|2022-05-04 14:19:10|9386.1|9376.1|9385.4|9375.4|9386.1|9376.1|9385.4|9375.4|7
1651673960000|2022-05-04 14:19:20|9385.1|9375.1|9384.1|9374.1|9385.1|9375.1|9383.6|9373.6|10
1651673970000|2022-05-04 14:19:30|9383.9|9373.9|9385.1|9375.1|9385.1|9375.1|9383.9|9373.9|5
1651673980000|2022-05-04 14:19:40|9384.9|9374.9|9384.6|9374.6|9384.9|9374.9|9384.1|9374.1|7
1651673990000|2022-05-04 14:19:50|9384.4|9374.4|9385.4|9375.4|9386.9|9376.9|9382.6|9372.6|15
1651674000000|2022-05-04 14:20:00|9385.1|9375.1|9386.9|9376.9|9386.9|9376.9|9384.6|9374.6|7
1651674010000|2022-05-04 14:20:10|9386.6|9376.6|9387.9|9377.9|9388.1|9378.1|9386.6|9376.6|10
1651674020000|2022-05-04 14:20:20|9387.6|9377.6|9387.1|9377.1|9387.6|9377.6|9387.1|9377.1|4
1651674030000|2022-05-04 14:20:30|9387.4|9377.4|9389.9|9379.9|9390.4|9380.4|9387.4|9377.4|12
1651674040000|2022-05-04 14:20:40|9390.1|9380.1|9391.4|9381.4|9392.4|9382.4|9390.1|9380.1|11
1651674050000|2022-05-04 14:20:50|9392.1|9382.1|9391.9|9381.9|9392.4|9382.4|9390.4|9380.4|11
1651674060000|2022-05-04 14:21:00|9392.1|9382.1|9390.6|9380.6|9392.1|9382.1|9390.6|9380.6|8
1651674070000|2022-05-04 14:21:10|9390.9|9380.9|9391.6|9381.6|9392.1|9382.1|9390.9|9380.9|7
1651674080000|2022-05-04 14:21:20|9391.9|9381.9|9392.1|9382.1|9392.4|9382.4|9391.9|9381.9|3
1651674090000|2022-05-04 14:21:30|9392.4|9382.4|9395.6|9385.6|9396.4|9386.4|9392.4|9382.4|8
1651674100000|2022-05-04 14:21:40|9395.4|9385.4|9400.9|9390.9|9400.9|9390.9|9395.4|9385.4|15
1651674110000|2022-05-04 14:21:50|9402.1|9392.1|9399.9|9389.9|9402.1|9392.1|9399.1|9389.1|13
1651674120000|2022-05-04 14:22:00|9400.4|9390.4|9402.1|9392.1|9402.6|9392.6|9400.4|9390.4|15
1651674130000|2022-05-04 14:22:10|9402.4|9392.4|9400.9|9390.9|9404.1|9392.4|9398.8|9384.1|18
1651674140000|2022-05-04 14:22:20|9400|9390|9400.5|9390.5|9400.8|9390.8|9399.6|9389.6|11
1651674150000|2022-05-04 14:22:30|9402.3|9392.3|9401.6|9391.6|9402.5|9392.5|9400.3|9390.3|17
1651674160000|2022-05-04 14:22:40|9401.5|9391.5|9399.6|9389.6|9401.5|9391.5|9399.6|9389.6|8
1651674170000|2022-05-04 14:22:50|9399.9|9389.9|9400.1|9390.1|9400.4|9390.4|9399.1|9389.1|7
1651674180000|2022-05-04 14:23:00|9400.6|9390.6|9401.9|9391.9|9402.6|9392.6|9400.6|9390.6|10
1651674190000|2022-05-04 14:23:10|9402.9|9392.9|9401.1|9391.1|9403.4|9393.4|9399.4|9389.4|9
1651674200000|2022-05-04 14:23:20|9401.4|9391.4|9403.6|9393.6|9403.6|9393.6|9401.4|9391.4|9
1651674210000|2022-05-04 14:23:30|9404.1|9394.1|9405.9|9395.9|9405.9|9395.9|9403.6|9393.6|5
1651674220000|2022-05-04 14:23:40|9406.1|9396.1|9407.9|9397.9|9407.9|9397.9|9403.4|9393.4|11
1651674230000|2022-05-04 14:23:50|9407.6|9397.6|9410.4|9400.4|9411.4|9401.4|9407.4|9397.4|17
1651674240000|2022-05-04 14:24:00|9409.3|9399.3|9410.6|9400.6|9410.8|9400.8|9408|9398|16
1651674250000|2022-05-04 14:24:10|9410.5|9400.5|9410.6|9400.6|9410.9|9400.9|9410.5|9400.5|6
1651674260000|2022-05-04 14:24:20|9410.9|9400.9|9413.6|9403.6|9413.6|9403.6|9410.9|9400.9|9
1651674270000|2022-05-04 14:24:30|9413.9|9403.9|9416.1|9406.1|9416.4|9406.4|9412.4|9402.4|14
1651674280000|2022-05-04 14:24:40|9415.9|9405.9|9417.9|9407.9|9418.1|9408.1|9415.9|9405.9|13
1651674290000|2022-05-04 14:24:50|9417.6|9407.6|9418.9|9408.9|9419.1|9409.1|9417.4|9407.4|22
1651674300000|2022-05-04 14:25:00|9419.1|9409.1|9420.8|9410.8|9420.8|9410.8|9417.1|9407.1|21
1651674310000|2022-05-04 14:25:10|9421.3|9411.3|9421.8|9411.8|9422.8|9412.8|9420.8|9410.8|20
1651674320000|2022-05-04 14:25:20|9421.5|9411.5|9420.8|9410.8|9421.5|9411.5|9418.3|9408.3|17
1651674330000|2022-05-04 14:25:30|9421.3|9411.3|9422.3|9412.3|9423.8|9413.8|9420.9|9410.9|20
1651674340000|2022-05-04 14:25:40|9422|9412|9417|9407|9423|9413|9417|9407|11
1651674350000|2022-05-04 14:25:50|9416.9|9406.9|9416.3|9406.3|9417.1|9407.1|9416.3|9406.3|14
1651674360000|2022-05-04 14:26:00|9416.4|9406.4|9419.8|9409.8|9419.9|9409.9|9416.4|9406.4|13
1651674370000|2022-05-04 14:26:10|9419.9|9409.9|9417.5|9407.5|9419.9|9409.9|9417.5|9407.5|11
1651674380000|2022-05-04 14:26:20|9417.3|9407.3|9419.1|9409.1|9419.1|9409.1|9417.3|9407.3|11
1651674390000|2022-05-04 14:26:30|9419.4|9409.4|9418.6|9408.6|9419.6|9409.6|9417.6|9407.6|13
1651674400000|2022-05-04 14:26:40|9418.9|9408.9|9418.9|9408.9|9418.9|9408.9|9417.4|9407.4|11
1651674410000|2022-05-04 14:26:50|9419.1|9409.1|9418.1|9408.1|9420.4|9410.4|9418.1|9408.1|6
1651674420000|2022-05-04 14:27:00|9418.9|9408.9|9419.4|9409.4|9420.4|9410.4|9418.9|9408.9|10
1651674430000|2022-05-04 14:27:10|9419.1|9409.1|9418.6|9408.6|9419.1|9409.1|9417.9|9407.9|8
1651674440000|2022-05-04 14:27:20|9418.4|9408.4|9417.9|9407.9|9418.6|9408.6|9417.1|9407.1|9
1651674450000|2022-05-04 14:27:30|9417.6|9407.6|9415.9|9405.9|9418.1|9408.1|9415.9|9405.9|13
1651674460000|2022-05-04 14:27:40|9415.6|9405.6|9413.4|9403.4|9415.6|9405.6|9413.4|9403.4|14
1651674470000|2022-05-04 14:27:50|9413.6|9403.6|9412.4|9402.4|9413.6|9403.6|9411.8|9401.8|8
1651674480000|2022-05-04 14:28:00|9412.6|9402.6|9415.6|9405.6|9415.6|9405.6|9412.1|9402.1|8
1651674490000|2022-05-04 14:28:10|9415.4|9405.4|9416.1|9406.1|9416.9|9406.9|9414.6|9404.6|13
1651674500000|2022-05-04 14:28:20|9416.4|9406.4|9419.1|9409.1|9419.1|9409.1|9416.4|9406.4|9
1651674510000|2022-05-04 14:28:30|9419.4|9409.4|9419.9|9409.9|9419.9|9409.9|9418.9|9408.9|11
1651674520000|2022-05-04 14:28:40|9420.4|9410.4|9419.6|9409.6|9422.1|9412.1|9419.6|9409.6|10
1651674530000|2022-05-04 14:28:50|9418.9|9408.9|9417.9|9407.9|9418.9|9408.9|9417.4|9407.4|11
1651674540000|2022-05-04 14:29:00|9417.6|9407.6|9419.9|9409.9|9419.9|9409.9|9417.6|9407.6|9
1651674550000|2022-05-04 14:29:10|9421.1|9411.1|9424.1|9414.1|9424.4|9414.4|9421.1|9411.1|12
1651674560000|2022-05-04 14:29:20|9423.9|9413.9|9423.6|9413.6|9423.9|9413.9|9422.9|9412.9|6
1651674570000|2022-05-04 14:29:30|9423.9|9413.9|9422.9|9412.9|9424.1|9414.1|9421.9|9411.9|12
1651674580000|2022-05-04 14:29:40|9423.4|9413.4|9424.4|9414.4|9424.9|9414.9|9423.4|9413.4|9
1651674590000|2022-05-04 14:29:50|9424.6|9414.6|9423.9|9413.9|9424.6|9414.6|9423.9|9413.9|4
1651674600000|2022-05-04 14:30:00|9422.9|9412.9|9424.4|9414.4|9427.4|9417.4|9422.9|9412.9|17
1651674610000|2022-05-04 14:30:10|9424.1|9414.1|9423.6|9413.6|9424.1|9414.1|9423.1|9413.1|17
1651674620000|2022-05-04 14:30:20|9423.9|9413.9|9423.9|9413.9|9423.9|9413.9|9423.1|9413.1|8
1651674630000|2022-05-04 14:30:30|9423.1|9413.1|9423.1|9413.1|9423.1|9413.1|9422.6|9412.6|4
1651674640000|2022-05-04 14:30:40|9422.9|9412.9|9423.9|9413.9|9423.9|9413.9|9422.9|9412.9|8
1651674650000|2022-05-04 14:30:50|9423.4|9413.4|9429.1|9419.1|9429.4|9419.4|9423.4|9413.4|8
1651674660000|2022-05-04 14:31:00|9429.4|9419.4|9434.1|9424.1|9434.1|9424.1|9429.4|9419.4|17
1651674670000|2022-05-04 14:31:10|9434.4|9424.4|9433.9|9423.9|9434.6|9424.6|9433.1|9423.1|11
1651674680000|2022-05-04 14:31:20|9432.6|9422.6|9431.1|9421.1|9433.6|9423.6|9431.1|9421.1|16
1651674690000|2022-05-04 14:31:30|9430.9|9420.9|9424.6|9414.6|9431.4|9421.4|9424.6|9414.6|16
1651674700000|2022-05-04 14:31:40|9424.9|9414.9|9423.1|9413.1|9427.6|9417.6|9422|9412|13
1651674710000|2022-05-04 14:31:50|9422.9|9412.9|9424.5|9414.5|9424.5|9414.5|9422.9|9412.9|11
1651674720000|2022-05-04 14:32:00|9425|9415|9425.3|9415.3|9425.5|9415.5|9424.8|9414.8|9
1651674730000|2022-05-04 14:32:10|9425|9415|9424.9|9414.9|9425.8|9415.8|9424.3|9414.3|12
1651674740000|2022-05-04 14:32:20|9424.6|9414.6|9427.6|9417.6|9428|9418|9424.1|9414.1|11
1651674750000|2022-05-04 14:32:30|9428.4|9418.4|9421.5|9411.5|9428.6|9418.6|9421.5|9411.5|10
1651674760000|2022-05-04 14:32:40|9421.3|9411.3|9426.1|9416.1|9426.4|9416.4|9420.5|9410.5|14
1651674770000|2022-05-04 14:32:50|9426.6|9416.6|9423|9413|9426.6|9416.6|9423|9413|12
1651674780000|2022-05-04 14:33:00|9422.8|9412.8|9425.1|9415.1|9425.1|9415.1|9422.4|9412.4|16
1651674790000|2022-05-04 14:33:10|9425.9|9415.9|9425.6|9415.6|9425.9|9415.9|9424.6|9414.6|4
1651674800000|2022-05-04 14:33:20|9425.8|9415.8|9428.8|9418.8|9429.8|9419.8|9425.8|9415.8|10
1651674810000|2022-05-04 14:33:30|9428.9|9418.9|9432.5|9422.5|9432.5|9422.5|9428.9|9418.9|13
1651674820000|2022-05-04 14:33:40|9431.9|9421.9|9429.9|9419.9|9431.9|9421.9|9429.9|9419.9|8
1651674830000|2022-05-04 14:33:50|9429.8|9419.8|9428|9418|9430|9420|9425|9415|16
1651674840000|2022-05-04 14:34:00|9426.6|9416.6|9426.1|9416.1|9427.1|9417.1|9425|9415|12
1651674850000|2022-05-04 14:34:10|9426.4|9416.4|9427.5|9417.5|9427.9|9417.9|9426.1|9416.1|14
1651674860000|2022-05-04 14:34:20|9427.8|9417.8|9426|9416|9428.4|9418.4|9426|9416|6
1651674870000|2022-05-04 14:34:30|9426.1|9416.1|9425.1|9415.1|9426.1|9416.1|9425|9415|9
1651674880000|2022-05-04 14:34:40|9425|9415|9426.9|9416.9|9427.4|9417.4|9424|9414|15
1651674890000|2022-05-04 14:34:50|9426.6|9416.6|9426.1|9416.1|9426.9|9416.9|9426.1|9416.1|7
1651674900000|2022-05-04 14:35:00|9426.6|9416.6|9428.6|9418.6|9428.6|9418.6|9426.6|9416.6|11
1651674910000|2022-05-04 14:35:10|9429.1|9419.1|9431.3|9421.3|9431.3|9421.3|9428.6|9418.6|6
1651674920000|2022-05-04 14:35:20|9431.8|9421.8|9434.1|9424.1|9435.4|9425.4|9431.8|9421.8|13
1651674930000|2022-05-04 14:35:30|9433.9|9423.9|9432.6|9422.6|9434.4|9424.4|9432.6|9422.6|13
1651674940000|2022-05-04 14:35:40|9433.1|9423.1|9433.6|9423.6|9433.6|9423.6|9432.6|9422.6|9
1651674950000|2022-05-04 14:35:50|9433.9|9423.9|9434.1|9424.1|9434.4|9424.4|9433.6|9423.6|6
1651674960000|2022-05-04 14:36:00|9434.4|9424.4|9439.9|9429.9|9440.4|9430.4|9434.4|9424.4|16
1651674970000|2022-05-04 14:36:10|9440.4|9430.4|9442.6|9432.6|9442.6|9432.6|9439.1|9429.1|15
1651674980000|2022-05-04 14:36:20|9443.4|9433.4|9442.6|9432.6|9444.4|9434.4|9441.9|9431.9|12
1651674990000|2022-05-04 14:36:30|9442.9|9432.9|9444.1|9434.1|9444.1|9434.1|9442.9|9432.9|7
1651675000000|2022-05-04 14:36:40|9443.9|9433.9|9442.1|9432.1|9444.9|9434.9|9441.9|9431.9|13
1651675010000|2022-05-04 14:36:50|9442.4|9432.4|9438.6|9428.6|9442.4|9432.4|9438.6|9428.6|8
1651675020000|2022-05-04 14:37:00|9438.9|9428.9|9439.9|9429.9|9440.4|9430.4|9438.9|9428.9|4
1651675030000|2022-05-04 14:37:10|9439.6|9429.6|9439.9|9429.9|9440.1|9430.1|9438.1|9428.1|10
1651675040000|2022-05-04 14:37:20|9440.1|9430.1|9439.9|9429.9|9440.4|9430.4|9438.4|9428.4|12
1651675050000|2022-05-04 14:37:30|9440.4|9430.4|9439.1|9429.1|9440.4|9430.4|9437.9|9427.9|13
1651675060000|2022-05-04 14:37:40|9438.1|9428.1|9443.9|9433.9|9443.9|9433.9|9436.1|9426.1|12
1651675070000|2022-05-04 14:37:50|9444.1|9434.1|9442.8|9432.8|9444.4|9434.4|9440.1|9430.1|16
1651675080000|2022-05-04 14:38:00|9443|9433|9439.4|9429.4|9443.3|9433.3|9438.1|9428.1|13
1651675090000|2022-05-04 14:38:10|9438.3|9428.3|9441.3|9431.3|9441.3|9431.3|9438|9428|8
1651675100000|2022-05-04 14:38:20|9441.8|9431.8|9437.9|9427.9|9441.8|9431.8|9437|9427|12
1651675110000|2022-05-04 14:38:30|9437.3|9427.3|9436.8|9426.8|9437.3|9427.3|9436.5|9426.5|6
1651675120000|2022-05-04 14:38:40|9436.9|9426.9|9440.6|9430.6|9441.8|9431.8|9436.4|9426.4|18
1651675130000|2022-05-04 14:38:50|9440.3|9430.3|9440.4|9430.4|9440.4|9430.4|9439|9429|10
1651675140000|2022-05-04 14:39:00|9440.1|9430.1|9437.9|9427.9|9440.1|9430.1|9437|9427|12
1651675150000|2022-05-04 14:39:10|9438.1|9428.1|9440.1|9430.1|9441.4|9431.4|9438.1|9428.1|11
1651675160000|2022-05-04 14:39:20|9440.4|9430.4|9444.1|9434.1|9444.1|9434.1|9440.4|9430.4|10
1651675170000|2022-05-04 14:39:30|9443.9|9433.9|9443.4|9433.4|9444.4|9434.4|9443.1|9433.1|10
1651675180000|2022-05-04 14:39:40|9443.6|9433.6|9446.9|9436.9|9446.9|9436.9|9443.6|9433.6|13
1651675190000|2022-05-04 14:39:50|9446.6|9436.6|9444.9|9434.9|9447.1|9437.1|9443.9|9433.9|16
1651675200000|2022-05-04 14:40:00|9445.1|9435.1|9439.8|9429.8|9445.1|9435.1|9439.8|9429.8|22
1651675210000|2022-05-04 14:40:10|9440.1|9430.1|9442.1|9432.1|9442.6|9432.6|9438.5|9428.5|12
1651675220000|2022-05-04 14:40:20|9442|9432|9443|9433|9443.6|9433.6|9442|9432|16
1651675230000|2022-05-04 14:40:30|9442.8|9432.8|9445.9|9435.9|9446.1|9436.1|9442.8|9432.8|15
1651675240000|2022-05-04 14:40:40|9446.4|9436.4|9447.5|9437.5|9447.5|9437.5|9441.6|9431.6|11
1651675250000|2022-05-04 14:40:50|9447.6|9437.6|9447.8|9437.8|9448.3|9438.3|9445|9435|16
1651675260000|2022-05-04 14:41:00|9448|9438|9448.1|9438.1|9448.5|9438.5|9446.1|9436.1|16
1651675270000|2022-05-04 14:41:10|9448.4|9438.4|9452.4|9442.4|9452.4|9442.4|9448.4|9438.4|3
1651675280000|2022-05-04 14:41:20|9451.6|9441.6|9452.1|9442.1|9452.1|9442.1|9451.6|9441.6|7
1651675290000|2022-05-04 14:41:30|9451.9|9441.9|9451.1|9441.1|9451.9|9441.9|9449.6|9439.6|15
1651675300000|2022-05-04 14:41:40|9450.9|9440.9|9453.1|9443.1|9453.1|9443.1|9449.4|9439.4|11
1651675310000|2022-05-04 14:41:50|9452.9|9442.9|9456.3|9446.3|9457.3|9447.3|9452.4|9442.4|9
1651675320000|2022-05-04 14:42:00|9457.3|9447.3|9452.8|9442.8|9457.3|9447.3|9451.9|9441.9|14
1651675330000|2022-05-04 14:42:10|9454.4|9444.4|9453.9|9443.9|9455.6|9445.6|9452.4|9442.4|20
1651675340000|2022-05-04 14:42:20|9454.1|9444.1|9450.8|9440.8|9454.9|9444.9|9450.8|9440.8|13
1651675350000|2022-05-04 14:42:30|9451.1|9441.1|9452.3|9442.3|9452.4|9442.4|9451|9441|13
1651675360000|2022-05-04 14:42:40|9452.1|9442.1|9453.3|9443.3|9453.8|9443.8|9452.1|9442.1|11
1651675370000|2022-05-04 14:42:50|9452|9442|9452.6|9442.6|9452.8|9442.8|9451.1|9441.1|13
1651675380000|2022-05-04 14:43:00|9452.4|9442.4|9454.6|9444.6|9454.6|9444.6|9451.9|9441.9|16
1651675390000|2022-05-04 14:43:10|9454.5|9444.5|9455.9|9445.9|9455.9|9445.9|9454.5|9444.5|6
1651675400000|2022-05-04 14:43:20|9455.6|9445.6|9452.6|9442.6|9455.6|9445.6|9452.6|9442.6|9
1651675410000|2022-05-04 14:43:30|9453.1|9443.1|9451.4|9441.4|9453.1|9443.1|9451.1|9441.1|6
1651675420000|2022-05-04 14:43:40|9451.6|9441.6|9450.4|9440.4|9451.9|9441.9|9449.9|9439.9|8
1651675440000|2022-05-04 14:44:00|9449.6|9439.6|9452.1|9442.1|9452.9|9442.9|9448.1|9438.1|17
1651675450000|2022-05-04 14:44:10|9453.1|9443.1|9454.1|9444.1|9454.1|9444.1|9451.9|9441.9|11
1651675460000|2022-05-04 14:44:20|9455.1|9445.1|9451.6|9441.6|9455.6|9445.6|9451.6|9441.6|12
1651675470000|2022-05-04 14:44:30|9451.4|9441.4|9451.9|9441.9|9451.9|9441.9|9448.9|9438.9|13
1651675480000|2022-05-04 14:44:40|9452.1|9442.1|9449.9|9439.9|9452.1|9442.1|9449.9|9439.9|12
1651675490000|2022-05-04 14:44:50|9450.1|9440.1|9449.9|9439.9|9450.1|9440.1|9449.4|9439.4|8
1651675500000|2022-05-04 14:45:00|9450.9|9440.9|9452.9|9442.9|9454.1|9444.1|9450.4|9440.4|20
1651675510000|2022-05-04 14:45:10|9452.6|9442.6|9450.6|9440.6|9452.6|9442.6|9449.1|9439.1|17
1651675520000|2022-05-04 14:45:20|9451.1|9441.1|9450.6|9440.6|9451.1|9441.1|9450.6|9440.6|9
1651675530000|2022-05-04 14:45:30|9450.9|9440.9|9452.1|9442.1|9454.1|9444.1|9450.9|9440.9|9
1651675540000|2022-05-04 14:45:40|9452.9|9442.9|9456.4|9446.4|9456.4|9446.4|9449.4|9439.4|19
1651675550000|2022-05-04 14:45:50|9456.1|9446.1|9456.6|9446.6|9456.9|9446.9|9454.6|9444.6|16
1651675560000|2022-05-04 14:46:00|9455.9|9445.9|9453|9443|9455.9|9445.9|9452.3|9442.3|19
1651675570000|2022-05-04 14:46:10|9451.8|9441.8|9454.5|9444.5|9455.9|9445.9|9451.5|9441.5|7
1651675580000|2022-05-04 14:46:20|9454|9444|9455.9|9445.9|9456.6|9446.6|9454|9444|11
1651675590000|2022-05-04 14:46:30|9456|9446|9454.9|9444.9|9456|9446|9454.8|9444.8|7
1651675600000|2022-05-04 14:46:40|9454.8|9444.8|9460|9450|9460|9450|9454.8|9444.8|10
1651675610000|2022-05-04 14:46:50|9459.5|9449.5|9467.3|9457.3|9467.3|9457.3|9459.5|9449.5|7
1651675620000|2022-05-04 14:47:00|9467.4|9457.4|9466.3|9456.3|9467.8|9457.8|9464.3|9454.3|16
1651675630000|2022-05-04 14:47:10|9466|9456|9467|9457|9467.1|9457.1|9465.4|9455.4|19
1651675640000|2022-05-04 14:47:20|9466.8|9456.8|9467.5|9457.5|9468.3|9458.3|9466.3|9456.3|15
1651675650000|2022-05-04 14:47:30|9467.8|9457.8|9468.5|9458.5|9469|9459|9467.3|9457.3|17
1651675660000|2022-05-04 14:47:40|9468.3|9458.3|9468.3|9458.3|9469.3|9459.3|9467.3|9457.3|15
1651675670000|2022-05-04 14:47:50|9467.5|9457.5|9467.4|9457.4|9467.8|9457.8|9466.9|9456.9|7
1651675680000|2022-05-04 14:48:00|9467.1|9457.1|9464.6|9454.6|9467.1|9457.1|9463.5|9453.5|17
1651675690000|2022-05-04 14:48:10|9464.9|9454.9|9464.9|9454.9|9467.1|9457.1|9464.9|9454.9|12
1651675700000|2022-05-04 14:48:20|9464.8|9454.8|9464.6|9454.6|9466.1|9456.1|9464|9454|17
1651675710000|2022-05-04 14:48:30|9464.9|9454.9|9466.6|9456.6|9467.8|9457.8|9464.9|9454.9|13
1651675720000|2022-05-04 14:48:40|9467.4|9457.4|9469.1|9459.1|9469.1|9459.1|9466.9|9456.9|10
1651675730000|2022-05-04 14:48:50|9468.9|9458.9|9468.6|9458.6|9468.9|9458.9|9467.9|9457.9|6
1651675740000|2022-05-04 14:49:00|9468.1|9458.1|9472.6|9462.6|9474.1|9464.1|9468.1|9458.1|12
1651675750000|2022-05-04 14:49:10|9472.1|9462.1|9475.4|9465.4|9475.4|9465.4|9471.1|9461.1|8
1651675760000|2022-05-04 14:49:20|9477.6|9467.6|9477.1|9467.1|9478.1|9468.1|9476.1|9466.1|16
1651675770000|2022-05-04 14:49:30|9477.4|9467.4|9477.9|9467.9|9479|9469|9476.9|9466.9|9
1651675780000|2022-05-04 14:49:40|9475.4|9465.4|9473.8|9463.8|9478.1|9468.1|9473.8|9463.8|20
1651675790000|2022-05-04 14:49:50|9474|9464|9473.9|9463.9|9474.8|9464.8|9473.4|9463.4|11
1651675800000|2022-05-04 14:50:00|9474.6|9464.6|9473.9|9463.9|9475.1|9465.1|9473.9|9463.9|5
1651675810000|2022-05-04 14:50:10|9472.9|9462.9|9473.8|9463.8|9474.5|9464.5|9472.4|9462.4|12
1651675820000|2022-05-04 14:50:20|9474|9464|9476.6|9466.6|9477.9|9467.9|9473.8|9463.8|12
1651675830000|2022-05-04 14:50:30|9476.9|9466.9|9475.8|9465.8|9478.4|9468.4|9475.3|9465.3|8
1651675840000|2022-05-04 14:50:40|9475|9465|9473.6|9463.6|9475|9465|9473.5|9463.5|7
1651675850000|2022-05-04 14:50:50|9473.5|9463.5|9472.9|9462.9|9473.5|9463.5|9472.6|9462.6|6
1651675860000|2022-05-04 14:51:00|9473.4|9463.4|9474.1|9464.1|9474.4|9464.4|9473.1|9463.1|8
1651675870000|2022-05-04 14:51:10|9474.4|9464.4|9474.9|9464.9|9475.1|9465.1|9473.6|9463.6|14
1651675880000|2022-05-04 14:51:20|9475.1|9465.1|9473.6|9463.6|9475.6|9465.6|9473.6|9463.6|6
1651675890000|2022-05-04 14:51:30|9473.9|9463.9|9473.9|9463.9|9474.1|9464.1|9473.1|9463.1|13
1651675900000|2022-05-04 14:51:40|9474.1|9464.1|9474.6|9464.6|9475.1|9465.1|9474.1|9464.1|6
1651675910000|2022-05-04 14:51:50|9474.9|9464.9|9472.1|9462.1|9474.9|9464.9|9471.9|9461.9|6
1651675920000|2022-05-04 14:52:00|9471.6|9461.6|9470.6|9460.6|9473.9|9463.9|9468.9|9458.9|21
1651675930000|2022-05-04 14:52:10|9471.4|9461.4|9472.1|9462.1|9472.6|9462.6|9471.4|9461.4|10
1651675940000|2022-05-04 14:52:20|9471.9|9461.9|9470.9|9460.9|9472.1|9462.1|9470.9|9460.9|9
1651675950000|2022-05-04 14:52:30|9470.6|9460.6|9469.1|9459.1|9471.4|9461.4|9469.1|9459.1|11
1651675960000|2022-05-04 14:52:40|9469.4|9459.4|9469.1|9459.1|9469.4|9459.4|9468.9|9458.9|6
1651675970000|2022-05-04 14:52:50|9468.9|9458.9|9466.6|9456.6|9469.1|9459.1|9466.6|9456.6|12
1651675980000|2022-05-04 14:53:00|9466.4|9456.4|9463.9|9453.9|9467.6|9457.6|9463.6|9453.6|18
1651675990000|2022-05-04 14:53:10|9464.1|9454.1|9463.9|9453.9|9465.4|9455.4|9463.4|9453.4|13
1651676000000|2022-05-04 14:53:20|9463.4|9453.4|9464.1|9454.1|9464.6|9454.6|9463.4|9453.4|12
1651676010000|2022-05-04 14:53:30|9463.9|9453.9|9464.1|9454.1|9464.6|9454.6|9463.9|9453.9|12
1651676020000|2022-05-04 14:53:40|9463.9|9453.9|9465.1|9455.1|9465.1|9455.1|9463.9|9453.9|3
1651676030000|2022-05-04 14:53:50|9464.9|9454.9|9463.4|9453.4|9464.9|9454.9|9463.4|9453.4|10
1651676040000|2022-05-04 14:54:00|9463.6|9453.6|9461.6|9451.6|9463.6|9453.6|9461.6|9451.6|10
1651676050000|2022-05-04 14:54:10|9460.8|9450.8|9456.9|9446.9|9460.9|9450.9|9456.9|9446.9|11
1651676060000|2022-05-04 14:54:20|9457.1|9447.1|9457.9|9447.9|9459.4|9449.4|9457.1|9447.1|14
1651676070000|2022-05-04 14:54:30|9457.6|9447.6|9454.9|9444.9|9457.9|9447.9|9454.9|9444.9|8
1651676080000|2022-05-04 14:54:40|9454.6|9444.6|9458.1|9448.1|9458.4|9448.4|9454.6|9444.6|9
1651676090000|2022-05-04 14:54:50|9457.9|9447.9|9457.4|9447.4|9457.9|9447.9|9456.9|9446.9|3
1651676100000|2022-05-04 14:55:00|9457.1|9447.1|9460.1|9450.1|9460.1|9450.1|9456.6|9446.6|16
1651676110000|2022-05-04 14:55:10|9459.9|9449.9|9461.9|9451.9|9461.9|9451.9|9459.6|9449.6|13
1651676120000|2022-05-04 14:55:20|9462.1|9452.1|9462.4|9452.4|9463|9453|9461.1|9451.1|11
1651676130000|2022-05-04 14:55:30|9462.1|9452.1|9464.4|9454.4|9464.4|9454.4|9462.1|9452.1|10
1651676140000|2022-05-04 14:55:40|9464.1|9454.1|9466.6|9456.6|9466.6|9456.6|9462.4|9452.4|14
1651676150000|2022-05-04 14:55:50|9466.9|9456.9|9467.1|9457.1|9467.6|9457.6|9466.4|9456.4|17
1651676160000|2022-05-04 14:56:00|9469.3|9459.3|9470.6|9460.6|9470.9|9460.9|9469.3|9459.3|11
1651676170000|2022-05-04 14:56:10|9470.4|9460.4|9470.4|9460.4|9470.9|9460.9|9470.1|9460.1|16
1651676180000|2022-05-04 14:56:20|9470.1|9460.1|9475.6|9465.6|9476.1|9466.1|9469.9|9459.9|11
1651676190000|2022-05-04 14:56:30|9475.4|9465.4|9481.4|9471.4|9481.4|9471.4|9475.4|9465.4|12
1651676200000|2022-05-04 14:56:40|9480.9|9470.9|9484.9|9474.9|9485.4|9475.4|9480.9|9470.9|17
1651676210000|2022-05-04 14:56:50|9485.1|9475.1|9484.1|9474.1|9485.6|9475.6|9483.4|9473.4|16
1651676220000|2022-05-04 14:57:00|9484.9|9474.9|9483.3|9473.3|9484.9|9474.9|9480.9|9470.9|11
1651676230000|2022-05-04 14:57:10|9482.9|9472.9|9489|9479|9489|9479|9481.6|9471.6|12
1651676240000|2022-05-04 14:57:20|9488|9478|9495.4|9485.4|9495.5|9485.5|9488|9478|20
1651676250000|2022-05-04 14:57:30|9495.9|9485.9|9495.6|9485.6|9498.4|9488.4|9495.6|9485.6|14
1651676260000|2022-05-04 14:57:40|9494.9|9484.9|9493.6|9483.6|9495|9485|9492.4|9482.4|13
1651676270000|2022-05-04 14:57:50|9493.1|9483.1|9490.3|9480.3|9493.4|9483.4|9488.8|9478.8|14
1651676280000|2022-05-04 14:58:00|9490|9480|9496.5|9486.5|9496.5|9486.5|9489.5|9479.5|17
1651676290000|2022-05-04 14:58:10|9496.6|9486.6|9493.4|9483.4|9496.9|9486.9|9493.4|9483.4|8
1651676300000|2022-05-04 14:58:20|9493.5|9483.5|9496.1|9486.1|9496.6|9486.6|9493.1|9483.1|11
1651676310000|2022-05-04 14:58:30|9496.4|9486.4|9494.9|9484.9|9499.3|9489.3|9494.9|9484.9|13
1651676320000|2022-05-04 14:58:40|9494.1|9484.1|9492.8|9482.8|9494.4|9484.4|9492.6|9482.6|16
1651676330000|2022-05-04 14:58:50|9492|9482|9493.6|9483.6|9493.8|9483.8|9492|9482|16
1651676340000|2022-05-04 14:59:00|9493.9|9483.9|9498.4|9488.4|9498.5|9488.5|9493.4|9483.4|15
1651676350000|2022-05-04 14:59:10|9498.1|9488.1|9498|9488|9498.8|9488.8|9496.3|9486.3|9
1651676360000|2022-05-04 14:59:20|9497.5|9487.5|9497.9|9487.9|9499.3|9489.3|9495.5|9485.5|9
1651676370000|2022-05-04 14:59:30|9497.1|9487.1|9498.9|9488.9|9498.9|9488.9|9495.4|9485.4|13
1651676380000|2022-05-04 14:59:40|9499|9489|9497.1|9487.1|9499.1|9489.1|9496.4|9486.4|11
1651676390000|2022-05-04 14:59:50|9496.3|9486.3|9495.4|9485.4|9496.9|9486.9|9495.3|9485.3|11
1651676400000|2022-05-04 15:00:00|9496|9486|9494.6|9484.6|9499.1|9489.1|9494.6|9484.6|16
1651676410000|2022-05-04 15:00:10|9495.9|9485.9|9496.4|9486.4|9498.4|9488.4|9495.9|9485.9|10
1651676420000|2022-05-04 15:00:20|9496|9486|9496.5|9486.5|9496.5|9486.5|9494.9|9484.9|5
1651676430000|2022-05-04 15:00:30|9496.3|9486.3|9496|9486|9496.6|9486.6|9493.6|9483.6|10
1651676440000|2022-05-04 15:00:40|9495.5|9485.5|9496.5|9486.5|9496.5|9486.5|9494.8|9484.8|16
1651676450000|2022-05-04 15:00:50|9496|9486|9495.3|9485.3|9496.5|9486.5|9495.3|9485.3|7
1651676460000|2022-05-04 15:01:00|9494.6|9484.6|9492.4|9482.4|9494.6|9484.6|9492.4|9482.4|11
1651676470000|2022-05-04 15:01:10|9492.1|9482.1|9491.1|9481.1|9492.1|9482.1|9488.6|9478.6|10
1651676480000|2022-05-04 15:01:20|9490.9|9480.9|9489.9|9479.9|9490.9|9480.9|9489.9|9479.9|3
1651676490000|2022-05-04 15:01:30|9490.8|9480.8|9489.6|9479.6|9491.6|9481.6|9489.4|9479.4|16
1651676500000|2022-05-04 15:01:40|9489.4|9479.4|9489.6|9479.6|9489.6|9479.6|9489.4|9479.4|4
1651676510000|2022-05-04 15:01:50|9489.4|9479.4|9492.3|9482.3|9492.3|9482.3|9487.9|9477.9|8
1651676520000|2022-05-04 15:02:00|9492.1|9482.1|9489.6|9479.6|9492.6|9482.6|9489.6|9479.6|18
1651676530000|2022-05-04 15:02:10|9489.4|9479.4|9486.6|9476.6|9489.4|9479.4|9485.4|9475.4|16
1651676540000|2022-05-04 15:02:20|9486.9|9476.9|9483|9473|9487.1|9477.1|9483|9473|9
1651676550000|2022-05-04 15:02:30|9482.9|9472.9|9482.9|9472.9|9482.9|9472.9|9482.9|9472.9|1
1651676560000|2022-05-04 15:02:40|9482.1|9472.1|9479.1|9469.1|9482.1|9472.1|9478.6|9468.6|11
1651676570000|2022-05-04 15:02:50|9478.6|9468.6|9473.6|9463.6|9478.6|9468.6|9473.6|9463.6|13
1651676580000|2022-05-04 15:03:00|9473.9|9463.9|9482.1|9472.1|9482.1|9472.1|9473.9|9463.9|20
1651676590000|2022-05-04 15:03:10|9481.9|9471.9|9480.4|9470.4|9482.6|9472.6|9480.4|9470.4|12
1651676600000|2022-05-04 15:03:20|9479.9|9469.9|9479.4|9469.4|9480.6|9470.6|9479.1|9469.1|10
1651676610000|2022-05-04 15:03:30|9479.6|9469.6|9479.6|9469.6|9479.6|9469.6|9479.1|9469.1|4
1651676620000|2022-05-04 15:03:40|9479.9|9469.9|9479.4|9469.4|9479.9|9469.9|9477.1|9467.1|11
1651676630000|2022-05-04 15:03:50|9479.1|9469.1|9479.4|9469.4|9480.9|9470.9|9479.1|9469.1|6
1651676640000|2022-05-04 15:04:00|9480.1|9470.1|9480.6|9470.6|9480.9|9470.9|9480.1|9470.1|6
1651676650000|2022-05-04 15:04:10|9480.4|9470.4|9474.9|9464.9|9480.4|9470.4|9474.9|9464.9|10
1651676660000|2022-05-04 15:04:20|9475.6|9465.6|9478.9|9468.9|9479.6|9469.6|9474.9|9464.9|11
1651676670000|2022-05-04 15:04:30|9478.6|9468.6|9478.4|9468.4|9478.6|9468.6|9477.9|9467.9|6
1651676680000|2022-05-04 15:04:40|9478.6|9468.6|9479.1|9469.1|9479.1|9469.1|9478.6|9468.6|4
1651676690000|2022-05-04 15:04:50|9481.4|9471.4|9482.6|9472.6|9482.6|9472.6|9479.1|9469.1|9
1651676700000|2022-05-04 15:05:00|9482.1|9472.1|9479.9|9469.9|9482.1|9472.1|9479.9|9469.9|13
1651676710000|2022-05-04 15:05:10|9480.4|9470.4|9481.6|9471.6|9481.6|9471.6|9480.4|9470.4|6
1651676720000|2022-05-04 15:05:20|9485.4|9475.4|9486.6|9476.6|9487.4|9477.4|9485.4|9475.4|8
1651676730000|2022-05-04 15:05:30|9486.9|9476.9|9485.1|9475.1|9489.6|9479.6|9484.6|9474.6|11
1651676740000|2022-05-04 15:05:40|9485.6|9475.6|9485.4|9475.4|9486.4|9476.4|9484.6|9474.6|15
1651676750000|2022-05-04 15:05:50|9484.9|9474.9|9482.6|9472.6|9484.9|9474.9|9481.9|9471.9|12
1651676760000|2022-05-04 15:06:00|9482.9|9472.9|9482.6|9472.6|9483.6|9473.6|9481.6|9471.6|10
1651676770000|2022-05-04 15:06:10|9481.9|9471.9|9481.6|9471.6|9482.6|9472.6|9481.4|9471.4|9
1651676780000|2022-05-04 15:06:20|9481.4|9471.4|9482.1|9472.1|9482.1|9472.1|9479.9|9469.9|13
1651676790000|2022-05-04 15:06:30|9481.9|9471.9|9480.1|9470.1|9481.9|9471.9|9479.6|9469.6|6
1651676800000|2022-05-04 15:06:40|9479.9|9469.9|9481.1|9471.1|9481.1|9471.1|9479.9|9469.9|5
1651676810000|2022-05-04 15:06:50|9481.4|9471.4|9481.1|9471.1|9482.1|9472.1|9480.9|9470.9|12
1651676820000|2022-05-04 15:07:00|9480.9|9470.9|9480.1|9470.1|9480.9|9470.9|9479.9|9469.9|5
1651676830000|2022-05-04 15:07:10|9479.9|9469.9|9481.9|9471.9|9482.1|9472.1|9479.6|9469.6|9
1651676840000|2022-05-04 15:07:20|9482.1|9472.1|9482.6|9472.6|9486.4|9476.4|9481.9|9471.9|15
1651676850000|2022-05-04 15:07:30|9482.9|9472.9|9486.4|9476.4|9487|9477|9482.9|9472.9|7
1651676860000|2022-05-04 15:07:40|9486.1|9476.1|9484.4|9474.4|9486.1|9476.1|9483.6|9473.6|12
1651676870000|2022-05-04 15:07:50|9484.6|9474.6|9481.6|9471.6|9484.6|9474.6|9481.6|9471.6|11
1651676880000|2022-05-04 15:08:00|9481.4|9471.4|9487.4|9477.4|9488.4|9478.4|9481.4|9471.4|20
1651676890000|2022-05-04 15:08:10|9486.9|9476.9|9487|9477|9487.6|9477.6|9485.4|9475.4|10
1651676900000|2022-05-04 15:08:20|9486.9|9476.9|9487.5|9477.5|9489|9479|9486.9|9476.9|8
1651676910000|2022-05-04 15:08:30|9487.3|9477.3|9480.4|9470.4|9487.3|9477.3|9480.4|9470.4|14
1651676920000|2022-05-04 15:08:40|9480.3|9470.3|9479.9|9469.9|9480.4|9470.4|9479.6|9469.6|10
1651676930000|2022-05-04 15:08:50|9479.6|9469.6|9479.1|9469.1|9479.6|9469.6|9478.1|9468.1|13
1651676940000|2022-05-04 15:09:00|9481.4|9471.4|9480.6|9470.6|9482.5|9472.5|9480.1|9470.1|9
1651676950000|2022-05-04 15:09:10|9480.4|9470.4|9479.4|9469.4|9480.4|9470.4|9479.1|9469.1|5
1651676960000|2022-05-04 15:09:20|9479.9|9469.9|9478.4|9468.4|9479.9|9469.9|9477.9|9467.9|6
1651676970000|2022-05-04 15:09:30|9478.1|9468.1|9475.9|9465.9|9478.1|9468.1|9475.9|9465.9|8
1651676980000|2022-05-04 15:09:40|9475.4|9465.4|9474.9|9464.9|9475.4|9465.4|9474.1|9464.1|7
1651676990000|2022-05-04 15:09:50|9474.6|9464.6|9474.9|9464.9|9474.9|9464.9|9474.4|9464.4|4
1651677000000|2022-05-04 15:10:00|9475.1|9465.1|9474.4|9464.4|9477.1|9467.1|9474.4|9464.4|16
1651677010000|2022-05-04 15:10:10|9474.6|9464.6|9473.9|9463.9|9474.6|9464.6|9473.9|9463.9|4
1651677020000|2022-05-04 15:10:20|9474.1|9464.1|9474.9|9464.9|9474.9|9464.9|9473.9|9463.9|8
1651677030000|2022-05-04 15:10:30|9474.6|9464.6|9473.6|9463.6|9474.6|9464.6|9473.6|9463.6|6
1651677050000|2022-05-04 15:10:50|9474.9|9464.9|9473.9|9463.9|9475.1|9465.1|9473.9|9463.9|9
1651677060000|2022-05-04 15:11:00|9474.9|9464.9|9474.4|9464.4|9474.9|9464.9|9474.1|9464.1|8
1651677070000|2022-05-04 15:11:10|9475.6|9465.6|9474.1|9464.1|9475.6|9465.6|9473.9|9463.9|5
1651677080000|2022-05-04 15:11:20|9473.9|9463.9|9474.4|9464.4|9474.9|9464.9|9473.9|9463.9|3
1651677090000|2022-05-04 15:11:30|9474.6|9464.6|9477.6|9467.6|9477.6|9467.6|9474.6|9464.6|5
1651677100000|2022-05-04 15:11:40|9477.4|9467.4|9475.4|9465.4|9477.4|9467.4|9475.4|9465.4|3
1651677110000|2022-05-04 15:11:50|9475.1|9465.1|9473.9|9463.9|9475.1|9465.1|9473.9|9463.9|4
1651677120000|2022-05-04 15:12:00|9474.9|9464.9|9475.9|9465.9|9475.9|9465.9|9473.9|9463.9|5
1651677130000|2022-05-04 15:12:10|9475.1|9465.1|9475.4|9465.4|9475.4|9465.4|9473.4|9463.4|9
1651677140000|2022-05-04 15:12:20|9475.9|9465.9|9474.4|9464.4|9475.9|9465.9|9474.1|9464.1|11
1651677150000|2022-05-04 15:12:30|9474.1|9464.1|9474.4|9464.4|9475.1|9465.1|9473.9|9463.9|9
1651677160000|2022-05-04 15:12:40|9474.1|9464.1|9473.6|9463.6|9474.1|9464.1|9473.6|9463.6|3
1651677170000|2022-05-04 15:12:50|9473.4|9463.4|9473.6|9463.6|9473.6|9463.6|9472.9|9462.9|5
1651677180000|2022-05-04 15:13:00|9473.4|9463.4|9474.1|9464.1|9474.1|9464.1|9473.4|9463.4|3
1651677190000|2022-05-04 15:13:10|9474.4|9464.4|9474.6|9464.6|9475.1|9465.1|9474.4|9464.4|5
1651677200000|2022-05-04 15:13:20|9474.9|9464.9|9474.4|9464.4|9475.1|9465.1|9474.4|9464.4|4
1651677210000|2022-05-04 15:13:30|9474.1|9464.1|9474.1|9464.1|9474.4|9464.4|9474.1|9464.1|3
1651677220000|2022-05-04 15:13:40|9474.4|9464.4|9474.4|9464.4|9474.4|9464.4|9474.1|9464.1|3
1651677230000|2022-05-04 15:13:50|9474.9|9464.9|9476.1|9466.1|9476.9|9466.9|9474.9|9464.9|7
1651677240000|2022-05-04 15:14:00|9475.4|9465.4|9473.6|9463.6|9476.1|9466.1|9473.6|9463.6|10
1651677250000|2022-05-04 15:14:10|9472.6|9462.6|9466.6|9456.6|9473.1|9463.1|9466.6|9456.6|10
1651677260000|2022-05-04 15:14:20|9466.9|9456.9|9464.6|9454.6|9466.9|9456.9|9464.6|9454.6|5
1651677270000|2022-05-04 15:14:30|9466.6|9446.6|9472.5|9462.5|9472.5|9462.5|9461.1|9446.6|18
1651677280000|2022-05-04 15:14:40|9471.5|9461.5|9467.3|9457.3|9471.8|9461.8|9467.3|9457.3|19
1651677290000|2022-05-04 15:14:50|9467|9457|9466.9|9456.9|9467.8|9457.8|9466.9|9456.9|19
1651677300000|2022-05-04 15:15:00|9465.9|9455.9|9465.9|9455.9|9467.1|9457.1|9465.4|9455.4|22
1651677310000|2022-05-04 15:15:10|9465.4|9455.4|9463.3|9453.3|9465.6|9455.6|9459.8|9449.8|18
1651677320000|2022-05-04 15:15:20|9463|9453|9465.5|9455.5|9465.5|9455.5|9462.3|9452.3|8
1651677330000|2022-05-04 15:15:30|9465.3|9455.3|9465|9455|9465.4|9455.4|9462|9452|15
1651677340000|2022-05-04 15:15:40|9464|9454|9462|9452|9464.5|9454.5|9461.5|9451.5|18
1651677350000|2022-05-04 15:15:50|9461.8|9451.8|9461.1|9451.1|9462|9452|9460.9|9450.9|8
1651677360000|2022-05-04 15:16:00|9460.9|9450.9|9464.1|9454.1|9464.1|9454.1|9460.9|9450.9|7
1651677380000|2022-05-04 15:16:20|9463.9|9453.9|9463.6|9453.6|9463.9|9453.9|9463.6|9453.6|2
1651677390000|2022-05-04 15:16:30|9464.1|9454.1|9464.9|9454.9|9466.1|9456.1|9464.1|9454.1|8
1651677400000|2022-05-04 15:16:40|9464.6|9454.6|9465.6|9455.6|9465.6|9455.6|9464.6|9454.6|2
1651677410000|2022-05-04 15:16:50|9465.4|9455.4|9466.9|9456.9|9467.1|9457.1|9465.4|9455.4|10
1651677420000|2022-05-04 15:17:00|9466.6|9456.6|9463.6|9453.6|9466.6|9456.6|9463.1|9453.1|15
1651677430000|2022-05-04 15:17:10|9463.1|9453.1|9462.1|9452.1|9463.1|9453.1|9461.9|9451.9|4
1651677440000|2022-05-04 15:17:20|9461.9|9451.9|9466.1|9456.1|9466.1|9456.1|9460.4|9450.4|8
1651677450000|2022-05-04 15:17:30|9465.9|9455.9|9466.4|9456.4|9466.9|9456.9|9465.9|9455.9|7
1651677460000|2022-05-04 15:17:40|9466.1|9456.1|9464.6|9454.6|9466.1|9456.1|9464.6|9454.6|3
1651677470000|2022-05-04 15:17:50|9464.4|9454.4|9464.4|9454.4|9464.4|9454.4|9464.1|9454.1|7
1651677480000|2022-05-04 15:18:00|9464.1|9454.1|9464.1|9454.1|9464.4|9454.4|9464.1|9454.1|3
1651677490000|2022-05-04 15:18:10|9463.6|9453.6|9463.6|9453.6|9463.6|9453.6|9463.4|9453.4|3
1651677500000|2022-05-04 15:18:20|9464.1|9454.1|9464.4|9454.4|9465.9|9455.9|9463.6|9453.6|10
1651677510000|2022-05-04 15:18:30|9464.9|9454.9|9466.1|9456.1|9466.1|9456.1|9464.4|9454.4|9
1651677520000|2022-05-04 15:18:40|9465.9|9455.9|9465.6|9455.6|9466.1|9456.1|9465.4|9455.4|5
1651677530000|2022-05-04 15:18:50|9465.9|9455.9|9471.6|9461.6|9471.9|9461.9|9465.6|9455.6|13
1651677540000|2022-05-04 15:19:00|9471.9|9461.9|9475.1|9465.1|9475.6|9465.6|9470.9|9460.9|10
1651677550000|2022-05-04 15:19:10|9475.6|9465.6|9470.9|9460.9|9476.6|9466.6|9470.6|9460.6|15
1651677560000|2022-05-04 15:19:20|9470.6|9460.6|9469.6|9459.6|9470.8|9460.8|9468.9|9458.9|14
1651677570000|2022-05-04 15:19:30|9469.4|9459.4|9467.9|9457.9|9469.4|9459.4|9467.9|9457.9|8
1651677580000|2022-05-04 15:19:40|9466.4|9456.4|9464.6|9454.6|9467.1|9457.1|9464.6|9454.6|13
1651677590000|2022-05-04 15:19:50|9464.4|9454.4|9465.4|9455.4|9465.4|9455.4|9464.4|9454.4|4
1651677600000|2022-05-04 15:20:00|9465.6|9455.6|9470.4|9460.4|9472.1|9462.1|9465.4|9455.4|16
1651677610000|2022-05-04 15:20:10|9470.1|9460.1|9469.4|9459.4|9470.1|9460.1|9469.1|9459.1|7
1651677620000|2022-05-04 15:20:20|9469.6|9459.6|9470.1|9460.1|9470.4|9460.4|9469.6|9459.6|9
1651677630000|2022-05-04 15:20:30|9469.9|9459.9|9470.1|9460.1|9470.9|9460.9|9469.9|9459.9|6
1651677640000|2022-05-04 15:20:40|9469.9|9459.9|9475.6|9465.6|9475.6|9465.6|9469.6|9459.6|10
1651677650000|2022-05-04 15:20:50|9475.1|9465.1|9472.9|9462.9|9475.1|9465.1|9472.9|9462.9|6
1651677660000|2022-05-04 15:21:00|9472.6|9462.6|9476.9|9466.9|9476.9|9466.9|9472.6|9462.6|18
1651677670000|2022-05-04 15:21:10|9476.4|9466.4|9478.1|9468.1|9481.4|9471.4|9476.4|9466.4|15
1651677680000|2022-05-04 15:21:20|9478.4|9468.4|9478.9|9468.9|9480.4|9470.4|9478.4|9468.4|3
1651677690000|2022-05-04 15:21:30|9479.4|9469.4|9479.4|9469.4|9480.1|9470.1|9478.6|9468.6|7
1651677700000|2022-05-04 15:21:40|9477.9|9467.9|9478.1|9468.1|9478.9|9468.9|9477.9|9467.9|9
1651677710000|2022-05-04 15:21:50|9477.9|9467.9|9479.1|9469.1|9479.1|9469.1|9477.9|9467.9|10
1651677720000|2022-05-04 15:22:00|9480.4|9470.4|9480.4|9470.4|9480.4|9470.4|9480.4|9470.4|1
1651677730000|2022-05-04 15:22:10|9480.1|9470.1|9477.4|9467.4|9480.1|9470.1|9477.4|9467.4|6
1651677740000|2022-05-04 15:22:20|9478.4|9468.4|9478.4|9468.4|9479.6|9469.6|9478.4|9468.4|5
1651677750000|2022-05-04 15:22:30|9478.1|9468.1|9479.1|9469.1|9479.4|9469.4|9476.9|9466.9|13
1651677760000|2022-05-04 15:22:40|9479.4|9469.4|9479.1|9469.1|9481.6|9471.6|9479.1|9469.1|6
1651677770000|2022-05-04 15:22:50|9480.1|9470.1|9478.4|9468.4|9480.9|9470.9|9478.4|9468.4|9
1651677780000|2022-05-04 15:23:00|9478.1|9468.1|9478.1|9468.1|9479.4|9469.4|9478.1|9468.1|10
1651677790000|2022-05-04 15:23:10|9478.4|9468.4|9476.1|9466.1|9478.4|9468.4|9476.1|9466.1|4
1651677800000|2022-05-04 15:23:20|9475.9|9465.9|9472.4|9462.4|9475.9|9465.9|9472.4|9462.4|12
1651677810000|2022-05-04 15:23:30|9471.9|9461.9|9471.9|9461.9|9471.9|9461.9|9471.6|9461.6|5
1651677820000|2022-05-04 15:23:40|9472.1|9462.1|9473.1|9463.1|9474.4|9464.4|9472.1|9462.1|15
1651677830000|2022-05-04 15:23:50|9473.6|9463.6|9474.1|9464.1|9474.1|9464.1|9472.6|9462.6|10
1651677840000|2022-05-04 15:24:00|9474.6|9464.6|9474.9|9464.9|9476.9|9466.9|9474.6|9464.6|15
1651677850000|2022-05-04 15:24:10|9474.6|9464.6|9474.1|9464.1|9475.6|9465.6|9473.9|9463.9|12
1651677860000|2022-05-04 15:24:20|9474.4|9464.4|9474.1|9464.1|9474.4|9464.4|9474.1|9464.1|2
1651677870000|2022-05-04 15:24:30|9473.9|9463.9|9474.6|9464.6|9476.4|9466.4|9473.9|9463.9|13
1651677880000|2022-05-04 15:24:40|9474.4|9464.4|9471.4|9461.4|9474.9|9464.9|9471.4|9461.4|11
1651677890000|2022-05-04 15:24:50|9471.6|9461.6|9472.9|9462.9|9472.9|9462.9|9471.6|9461.6|2
1651677900000|2022-05-04 15:25:00|9473.1|9463.1|9471.6|9461.6|9473.4|9463.4|9471.4|9461.4|13
1651677910000|2022-05-04 15:25:10|9471.9|9461.9|9474.1|9464.1|9474.1|9464.1|9470.9|9460.9|12
1651677920000|2022-05-04 15:25:20|9474.4|9464.4|9474.9|9464.9|9477.1|9467.1|9474.1|9464.1|12
1651677930000|2022-05-04 15:25:30|9474.6|9464.6|9475.1|9465.1|9475.4|9465.4|9472.4|9462.4|13
1651677940000|2022-05-04 15:25:40|9475.4|9465.4|9474.9|9464.9|9475.4|9465.4|9474.1|9464.1|7
1651677950000|2022-05-04 15:25:50|9474.4|9464.4|9474.4|9464.4|9475.1|9465.1|9473.4|9463.4|8
1651677960000|2022-05-04 15:26:00|9474.6|9464.6|9475.6|9465.6|9475.6|9465.6|9474.6|9464.6|9
1651677970000|2022-05-04 15:26:10|9475.9|9465.9|9476|9466|9480.4|9470.4|9475.9|9465.9|13
1651677980000|2022-05-04 15:26:20|9476.1|9466.1|9475.6|9465.6|9476.4|9466.4|9475.6|9465.6|6
1651677990000|2022-05-04 15:26:30|9475.1|9465.1|9475.4|9465.4|9475.9|9465.9|9474.9|9464.9|6
1651678000000|2022-05-04 15:26:40|9475.1|9465.1|9473.4|9463.4|9475.1|9465.1|9473.4|9463.4|7
1651678010000|2022-05-04 15:26:50|9473.6|9463.6|9472.9|9462.9|9474.6|9464.6|9472.9|9462.9|8
1651678020000|2022-05-04 15:27:00|9473.9|9463.9|9475.9|9465.9|9476.4|9466.4|9473.9|9463.9|13
1651678030000|2022-05-04 15:27:10|9475.6|9465.6|9475.6|9465.6|9475.6|9465.6|9475.6|9465.6|1
1651678040000|2022-05-04 15:27:20|9474.1|9464.1|9474.6|9464.6|9474.6|9464.6|9473.6|9463.6|7
1651678050000|2022-05-04 15:27:30|9474.1|9464.1|9473.6|9463.6|9474.1|9464.1|9473.1|9463.1|6
1651678060000|2022-05-04 15:27:40|9472.9|9462.9|9473.6|9463.6|9474.6|9464.6|9472.4|9462.4|6
1651678070000|2022-05-04 15:27:50|9472.9|9462.9|9475.4|9465.4|9475.6|9465.6|9472.9|9462.9|5
1651678080000|2022-05-04 15:28:00|9474.6|9464.6|9475.6|9465.6|9476.1|9466.1|9473.1|9463.1|11
1651678090000|2022-05-04 15:28:10|9475.9|9465.9|9477.1|9467.1|9479.6|9469.6|9475.9|9465.9|14
1651678100000|2022-05-04 15:28:20|9477.4|9467.4|9475.4|9465.4|9477.4|9467.4|9475.4|9465.4|8
1651678110000|2022-05-04 15:28:30|9475.6|9465.6|9475.4|9465.4|9476.4|9466.4|9474.6|9464.6|12
1651678120000|2022-05-04 15:28:40|9476.4|9466.4|9476.6|9466.6|9479.9|9469.9|9476.4|9466.4|15
1651678130000|2022-05-04 15:28:50|9476.9|9466.9|9474.6|9464.6|9477.1|9467.1|9474.6|9464.6|12
1651678140000|2022-05-04 15:29:00|9474.4|9464.4|9474.9|9464.9|9474.9|9464.9|9474.1|9464.1|8
1651678150000|2022-05-04 15:29:10|9475.1|9465.1|9480.1|9470.1|9480.1|9470.1|9474.9|9464.9|5
1651678160000|2022-05-04 15:29:20|9481.1|9471.1|9479.4|9469.4|9481.1|9471.1|9478.6|9468.6|13
1651678170000|2022-05-04 15:29:30|9479.6|9469.6|9478.9|9468.9|9480.1|9470.1|9478.9|9468.9|6
1651678180000|2022-05-04 15:29:40|9478.4|9468.4|9474.9|9464.9|9478.4|9468.4|9474.9|9464.9|11
1651678190000|2022-05-04 15:29:50|9474.6|9464.6|9474.4|9464.4|9475.9|9465.9|9473.9|9463.9|14
1651678200000|2022-05-04 15:30:00|9474.1|9464.1|9475.6|9465.6|9477.1|9467.1|9473.4|9463.4|13
1651678210000|2022-05-04 15:30:10|9475.9|9465.9|9476.9|9466.9|9478.9|9468.9|9475.1|9465.1|12
1651678220000|2022-05-04 15:30:20|9477.1|9467.1|9477.1|9467.1|9477.9|9467.9|9476.9|9466.9|12
1651678230000|2022-05-04 15:30:30|9477.6|9467.6|9480.6|9470.6|9480.6|9470.6|9477.6|9467.6|8
1651678240000|2022-05-04 15:30:40|9480.1|9470.1|9475.4|9465.4|9480.1|9470.1|9475.3|9465.3|10
1651678250000|2022-05-04 15:30:50|9475.6|9465.6|9473.1|9463.1|9475.8|9465.8|9473.1|9463.1|6
1651678270000|2022-05-04 15:31:10|9473.4|9463.4|9474.4|9464.4|9476.1|9466.1|9473.4|9463.4|8
1651678280000|2022-05-04 15:31:20|9474.1|9464.1|9474.1|9464.1|9474.9|9464.9|9472.9|9462.9|11
1651678290000|2022-05-04 15:31:30|9473.6|9463.6|9473.6|9463.6|9473.9|9463.9|9473.1|9463.1|7
1651678300000|2022-05-04 15:31:40|9473.9|9463.9|9473.4|9463.4|9473.9|9463.9|9473.4|9463.4|2
1651678310000|2022-05-04 15:31:50|9473.1|9463.1|9476.6|9466.6|9476.9|9466.9|9472.9|9462.9|8
1651678320000|2022-05-04 15:32:00|9476.9|9466.9|9478.9|9468.9|9479.1|9469.1|9476.6|9466.6|12
1651678330000|2022-05-04 15:32:10|9479.1|9469.1|9478.1|9468.1|9482.4|9472.4|9478.1|9468.1|20
1651678340000|2022-05-04 15:32:20|9478.4|9468.4|9477.4|9467.4|9478.4|9468.4|9476.4|9466.4|11
1651678350000|2022-05-04 15:32:30|9477.1|9467.1|9477.6|9467.6|9477.6|9467.6|9477.1|9467.1|2
1651678360000|2022-05-04 15:32:40|9477.9|9467.9|9477.9|9467.9|9478.6|9468.6|9477.6|9467.6|6
1651678370000|2022-05-04 15:32:50|9477.6|9467.6|9476.4|9466.4|9477.6|9467.6|9475.4|9465.4|9
1651678380000|2022-05-04 15:33:00|9476.1|9466.1|9474.9|9464.9|9476.4|9466.4|9474.4|9464.4|13
1651678390000|2022-05-04 15:33:10|9475.1|9465.1|9475.6|9465.6|9475.6|9465.6|9474.9|9464.9|4
1651678400000|2022-05-04 15:33:20|9475.1|9465.1|9471.4|9461.4|9475.4|9465.4|9471.4|9461.4|13
1651678410000|2022-05-04 15:33:30|9471.6|9461.6|9470.9|9460.9|9472.1|9462.1|9470.9|9460.9|9
1651678420000|2022-05-04 15:33:40|9470.6|9460.6|9469.6|9459.6|9470.9|9460.9|9469.6|9459.6|6
1651678430000|2022-05-04 15:33:50|9469.1|9459.1|9468.9|9458.9|9470.4|9460.4|9468.6|9458.6|10
1651678440000|2022-05-04 15:34:00|9469.1|9459.1|9469.6|9459.6|9472.4|9462.4|9469.1|9459.1|13
1651678450000|2022-05-04 15:34:10|9469.1|9459.1|9466.9|9456.9|9469.1|9459.1|9466.9|9456.9|14
1651678460000|2022-05-04 15:34:20|9467.1|9457.1|9466.6|9456.6|9467.1|9457.1|9466.6|9456.6|3
1651678470000|2022-05-04 15:34:30|9465.4|9455.4|9462.9|9452.9|9465.4|9455.4|9462.9|9452.9|7
1651678480000|2022-05-04 15:34:40|9463.4|9453.4|9462.9|9452.9|9463.4|9453.4|9462.9|9452.9|3
1651678490000|2022-05-04 15:34:50|9462.4|9452.4|9465.6|9455.6|9467.1|9457.1|9462.4|9452.4|8
1651678500000|2022-05-04 15:35:00|9466.1|9456.1|9469.6|9459.6|9469.6|9459.6|9465.1|9455.1|19
1651678510000|2022-05-04 15:35:10|9470.9|9460.9|9469.9|9459.9|9471.9|9461.9|9468.9|9458.9|9
1651678520000|2022-05-04 15:35:20|9470.1|9460.1|9469.1|9459.1|9470.6|9460.6|9468.6|9458.6|9
1651678530000|2022-05-04 15:35:30|9468.9|9458.9|9468.6|9458.6|9468.9|9458.9|9468.6|9458.6|2
1651678540000|2022-05-04 15:35:40|9469.1|9459.1|9471.9|9461.9|9473.1|9463.1|9469.1|9459.1|19
1651678550000|2022-05-04 15:35:50|9471|9461|9468.4|9458.4|9471|9461|9468.1|9458.1|8
1651678560000|2022-05-04 15:36:00|9468.6|9458.6|9469.9|9459.9|9469.9|9459.9|9468.1|9458.1|15
1651678570000|2022-05-04 15:36:10|9470.1|9460.1|9469.9|9459.9|9470.4|9460.4|9469.9|9459.9|7
1651678580000|2022-05-04 15:36:20|9470.1|9460.1|9470.4|9460.4|9470.4|9460.4|9469.9|9459.9|5
1651678590000|2022-05-04 15:36:30|9470.6|9460.6|9469.9|9459.9|9470.6|9460.6|9469.9|9459.9|3
1651678600000|2022-05-04 15:36:40|9470.1|9460.1|9469.9|9459.9|9470.1|9460.1|9469.1|9459.1|7
1651678610000|2022-05-04 15:36:50|9469.6|9459.6|9468.6|9458.6|9469.6|9459.6|9468.6|9458.6|4
1651678620000|2022-05-04 15:37:00|9468.4|9458.4|9468.4|9458.4|9468.9|9458.9|9467.6|9457.6|8
1651678630000|2022-05-04 15:37:10|9468.1|9458.1|9464.6|9454.6|9468.1|9458.1|9464.1|9454.1|13
1651678640000|2022-05-04 15:37:20|9464.4|9454.4|9463.1|9453.1|9464.4|9454.4|9463.1|9453.1|9
1651678650000|2022-05-04 15:37:30|9462.9|9452.9|9465.6|9455.6|9465.9|9455.9|9462.6|9452.6|6
1651678660000|2022-05-04 15:37:40|9465.9|9455.9|9466.1|9456.1|9467.4|9457.4|9465.4|9455.4|10
1651678670000|2022-05-04 15:37:50|9466.4|9456.4|9465.6|9455.6|9467.1|9457.1|9465.1|9455.1|15
1651678690000|2022-05-04 15:38:10|9464.9|9454.9|9466.1|9456.1|9469.4|9459.4|9464.9|9454.9|14
1651678700000|2022-05-04 15:38:20|9466.9|9456.9|9466.4|9456.4|9466.9|9456.9|9466.4|9456.4|5
1651678710000|2022-05-04 15:38:30|9466.6|9456.6|9465.9|9455.9|9466.6|9456.6|9465.6|9455.6|4
1651678720000|2022-05-04 15:38:40|9466.6|9456.6|9466.9|9456.9|9469.6|9459.6|9466.6|9456.6|11
1651678740000|2022-05-04 15:39:00|9466.1|9456.1|9466.1|9456.1|9466.1|9456.1|9466.1|9456.1|1
1651678750000|2022-05-04 15:39:10|9465.9|9455.9|9465.1|9455.1|9465.9|9455.9|9465.1|9455.1|2
1651678760000|2022-05-04 15:39:20|9464.9|9454.9|9467.6|9457.6|9467.6|9457.6|9464.9|9454.9|3
1651678770000|2022-05-04 15:39:30|9467.4|9457.4|9467.1|9457.1|9467.6|9457.6|9467.1|9457.1|8
1651678780000|2022-05-04 15:39:40|9465.6|9455.6|9467.4|9457.4|9467.4|9457.4|9464.9|9454.9|6
1651678790000|2022-05-04 15:39:50|9466.9|9456.9|9466.9|9456.9|9466.9|9456.9|9466.6|9456.6|3
1651678800000|2022-05-04 15:40:00|9466.6|9456.6|9464.6|9454.6|9466.6|9456.6|9464.6|9454.6|7
1651678810000|2022-05-04 15:40:10|9463.9|9453.9|9463.1|9453.1|9463.9|9453.9|9462.4|9452.4|6
1651678820000|2022-05-04 15:40:20|9463.4|9453.4|9463.4|9453.4|9463.4|9453.4|9463.1|9453.1|5
1651678830000|2022-05-04 15:40:30|9463.1|9453.1|9464.6|9454.6|9464.6|9454.6|9463.1|9453.1|8
1651678840000|2022-05-04 15:40:40|9464.4|9454.4|9465.4|9455.4|9465.4|9455.4|9463.9|9453.9|6
1651678850000|2022-05-04 15:40:50|9465.1|9455.1|9464.9|9454.9|9465.1|9455.1|9464.9|9454.9|6
1651678860000|2022-05-04 15:41:00|9464.4|9454.4|9466.6|9456.6|9467.1|9457.1|9464.4|9454.4|10
1651678870000|2022-05-04 15:41:10|9466.4|9456.4|9464.6|9454.6|9466.4|9456.4|9464.1|9454.1|9
1651678880000|2022-05-04 15:41:20|9464.9|9454.9|9466.9|9456.9|9466.9|9456.9|9464.9|9454.9|15
1651678890000|2022-05-04 15:41:30|9467.1|9457.1|9467.4|9457.4|9467.4|9457.4|9467.1|9457.1|2
1651678900000|2022-05-04 15:41:40|9466.9|9456.9|9466.4|9456.4|9467.1|9457.1|9465.9|9455.9|13
1651678910000|2022-05-04 15:41:50|9466.1|9456.1|9465.4|9455.4|9466.1|9456.1|9465.1|9455.1|13
1651678920000|2022-05-04 15:42:00|9465.1|9455.1|9464.4|9454.4|9465.1|9455.1|9464.4|9454.4|8
1651678930000|2022-05-04 15:42:10|9464.6|9454.6|9464.1|9454.1|9464.9|9454.9|9463.9|9453.9|9
1651678940000|2022-05-04 15:42:20|9464.4|9454.4|9461.4|9451.4|9464.4|9454.4|9460.9|9450.9|12
1651678950000|2022-05-04 15:42:30|9461.1|9451.1|9462.4|9452.4|9463.1|9453.1|9461.1|9451.1|13
1651678960000|2022-05-04 15:42:40|9462.6|9452.6|9462.4|9452.4|9462.6|9452.6|9461.4|9451.4|7
1651678970000|2022-05-04 15:42:50|9463.6|9453.6|9462.6|9452.6|9463.6|9453.6|9462.6|9452.6|3
1651678980000|2022-05-04 15:43:00|9462.4|9452.4|9461.1|9451.1|9462.4|9452.4|9460.9|9450.9|7
1651678990000|2022-05-04 15:43:10|9460.9|9450.9|9459.9|9449.9|9460.9|9450.9|9459.9|9449.9|5
1651679010000|2022-05-04 15:43:30|9460.4|9450.4|9459.9|9449.9|9460.4|9450.4|9459.9|9449.9|3
1651679030000|2022-05-04 15:43:50|9460.6|9450.6|9460.9|9450.9|9461.1|9451.1|9460.4|9450.4|7
1651679040000|2022-05-04 15:44:00|9460.6|9450.6|9462.4|9452.4|9463.6|9453.6|9460.6|9450.6|21
1651679050000|2022-05-04 15:44:10|9462.6|9452.6|9463.1|9453.1|9463.4|9453.4|9461.9|9451.9|13
1651679060000|2022-05-04 15:44:20|9462.9|9452.9|9466.9|9456.9|9467.1|9457.1|9462.9|9452.9|11
1651679070000|2022-05-04 15:44:30|9467.1|9457.1|9468.9|9458.9|9468.9|9458.9|9466.9|9456.9|13
1651679080000|2022-05-04 15:44:40|9469.1|9459.1|9468.6|9458.6|9469.1|9459.1|9468.1|9458.1|5
1651679090000|2022-05-04 15:44:50|9468.9|9458.9|9467.1|9457.1|9469.4|9459.4|9466.9|9456.9|12
1651679100000|2022-05-04 15:45:00|9467.4|9457.4|9471.9|9461.9|9471.9|9461.9|9467.1|9457.1|12
1651679110000|2022-05-04 15:45:10|9472.1|9462.1|9472.6|9462.6|9473.6|9463.6|9471.6|9461.6|15
1651679120000|2022-05-04 15:45:20|9473.9|9463.9|9472.6|9462.6|9475.9|9465.9|9472.6|9462.6|9
1651679130000|2022-05-04 15:45:30|9471.4|9461.4|9471.1|9461.1|9471.6|9461.6|9470.9|9460.9|7
1651679140000|2022-05-04 15:45:40|9471.9|9461.9|9476.1|9466.1|9476.4|9466.4|9471.9|9461.9|13
1651679150000|2022-05-04 15:45:50|9476.6|9466.6|9477.6|9467.6|9477.6|9467.6|9476.1|9466.1|12
1651679160000|2022-05-04 15:46:00|9476.1|9466.1|9478.6|9468.6|9478.6|9468.6|9475.1|9465.1|6
1651679170000|2022-05-04 15:46:10|9478.4|9468.4|9478.4|9468.4|9478.6|9468.6|9478.1|9468.1|8
1651679180000|2022-05-04 15:46:20|9477.6|9467.6|9472.9|9462.9|9479.1|9469.1|9472.9|9462.9|9
1651679190000|2022-05-04 15:46:30|9472.1|9462.1|9472.6|9462.6|9473.4|9463.4|9471.1|9461.1|7
1651679200000|2022-05-04 15:46:40|9472.9|9462.9|9476.4|9466.4|9476.6|9466.6|9472.9|9462.9|11
1651679210000|2022-05-04 15:46:50|9476.6|9466.6|9474.9|9464.9|9476.6|9466.6|9474.9|9464.9|5
1651679220000|2022-05-04 15:47:00|9475.1|9465.1|9475.6|9465.6|9475.9|9465.9|9474.4|9464.4|7
1651679230000|2022-05-04 15:47:10|9475.4|9465.4|9474.9|9464.9|9475.4|9465.4|9474.1|9464.1|5
1651679240000|2022-05-04 15:47:20|9474.4|9464.4|9471.1|9461.1|9474.6|9464.6|9471.1|9461.1|10
1651679250000|2022-05-04 15:47:30|9471.4|9461.4|9470.9|9460.9|9471.4|9461.4|9470.9|9460.9|3
1651679260000|2022-05-04 15:47:40|9470.1|9460.1|9470.1|9460.1|9470.6|9460.6|9470.1|9460.1|9
1651679270000|2022-05-04 15:47:50|9469.9|9459.9|9470.1|9460.1|9470.4|9460.4|9469.4|9459.4|6
1651679280000|2022-05-04 15:48:00|9470.4|9460.4|9473.6|9463.6|9474.1|9464.1|9470.4|9460.4|11
1651679290000|2022-05-04 15:48:10|9473.9|9463.9|9477.4|9467.4|9477.4|9467.4|9473.9|9463.9|6
1651679300000|2022-05-04 15:48:20|9477.6|9467.6|9476.6|9466.6|9478.6|9468.6|9475.9|9465.9|13
1651679310000|2022-05-04 15:48:30|9476.9|9466.9|9478.9|9468.9|9478.9|9468.9|9476.9|9466.9|13
1651679330000|2022-05-04 15:48:50|9479.1|9469.1|9481.6|9471.6|9481.8|9471.8|9479.1|9469.1|11
1651679340000|2022-05-04 15:49:00|9481.4|9471.4|9483.4|9473.4|9483.6|9473.6|9481.4|9471.4|9
1651679350000|2022-05-04 15:49:10|9483.6|9473.6|9486.4|9476.4|9489.4|9479.4|9483.6|9473.6|14
1651679360000|2022-05-04 15:49:20|9485.9|9475.9|9484.6|9474.6|9485.9|9475.9|9483.4|9473.4|9
1651679370000|2022-05-04 15:49:30|9484.1|9474.1|9482.9|9472.9|9484.9|9474.9|9480.4|9470.4|18
1651679380000|2022-05-04 15:49:40|9483.1|9473.1|9484.1|9474.1|9484.1|9474.1|9483.1|9473.1|8
1651679390000|2022-05-04 15:49:50|9483.9|9473.9|9487.4|9477.4|9487.4|9477.4|9483.9|9473.9|13
1651679400000|2022-05-04 15:50:00|9488.4|9478.4|9487.4|9477.4|9488.4|9478.4|9486.4|9476.4|9
1651679410000|2022-05-04 15:50:10|9487.6|9477.6|9487.9|9477.9|9487.9|9477.9|9484.6|9474.6|11
1651679420000|2022-05-04 15:50:20|9487.6|9477.6|9485.1|9475.1|9487.6|9477.6|9484.9|9474.9|11
1651679430000|2022-05-04 15:50:30|9484.9|9474.9|9489.6|9479.6|9489.6|9479.6|9484.9|9474.9|12
1651679440000|2022-05-04 15:50:40|9489.9|9479.9|9490.9|9480.9|9490.9|9480.9|9489.9|9479.9|10
1651679450000|2022-05-04 15:50:50|9490.6|9480.6|9492.6|9482.6|9493.9|9483.9|9490.6|9480.6|11
1651679460000|2022-05-04 15:51:00|9492.4|9482.4|9493.8|9483.8|9493.8|9483.8|9491.4|9481.4|7
1651679470000|2022-05-04 15:51:10|9493.6|9483.6|9493.6|9483.6|9493.9|9483.9|9493.4|9483.4|5
1651679480000|2022-05-04 15:51:20|9492.9|9482.9|9492.1|9482.1|9493.4|9483.4|9492.1|9482.1|6
1651679490000|2022-05-04 15:51:30|9492.4|9482.4|9494.1|9484.1|9499.3|9484.1|9491.6|9479.3|6
1651679500000|2022-05-04 15:51:40|9494.4|9484.4|9495.1|9485.1|9495.3|9485.3|9494.4|9484.4|4
1651679510000|2022-05-04 15:51:50|9503.4|9483.4|9498.6|9488.6|9503.4|9488.8|9497.3|9483.4|6
1651679520000|2022-05-04 15:52:00|9498.9|9488.9|9500.3|9490.3|9500.3|9490.3|9498.9|9488.9|7
1651679530000|2022-05-04 15:52:10|9500.5|9490.5|9499|9489|9500.5|9490.5|9498.3|9488.3|12
1651679540000|2022-05-04 15:52:20|9500.3|9490.3|9499.4|9489.4|9500.3|9490.3|9499.4|9489.4|4
1651679550000|2022-05-04 15:52:30|9499.6|9489.6|9501.6|9491.6|9501.6|9491.6|9499.6|9489.6|4
1651679560000|2022-05-04 15:52:40|9502.1|9492.1|9503.5|9493.5|9503.5|9493.5|9502.1|9492.1|10
1651679570000|2022-05-04 15:52:50|9504.3|9494.3|9505.6|9495.6|9505.6|9495.6|9504.3|9494.3|6
1651679580000|2022-05-04 15:53:00|9505.9|9495.9|9507.6|9497.6|9508.4|9498.4|9505.9|9495.9|14
1651679590000|2022-05-04 15:53:10|9507.9|9497.9|9509.1|9499.1|9509.1|9499.1|9507.4|9497.4|8
1651679600000|2022-05-04 15:53:20|9508.9|9498.9|9507.9|9497.9|9508.9|9498.9|9507.4|9497.4|9
1651679610000|2022-05-04 15:53:30|9508.1|9498.1|9509.6|9499.6|9510.1|9500.1|9508.1|9498.1|9
1651679620000|2022-05-04 15:53:40|9509.9|9499.9|9511.6|9501.6|9511.6|9501.6|9509.9|9499.9|6
1651679630000|2022-05-04 15:53:50|9511.9|9501.9|9510.9|9500.9|9512.4|9502.4|9509.9|9499.9|12
1651679640000|2022-05-04 15:54:00|9513.4|9503.4|9519.9|9509.9|9520.1|9510.1|9513.1|9503.1|16
1651679650000|2022-05-04 15:54:10|9518|9508|9515.3|9505.3|9520|9510|9515.3|9505.3|9
1651679660000|2022-05-04 15:54:20|9515|9505|9511|9501|9515|9505|9510.5|9500.5|11
1651679670000|2022-05-04 15:54:30|9511.3|9501.3|9511.6|9501.6|9512.5|9502.5|9511.3|9501.3|9
1651679680000|2022-05-04 15:54:40|9511.8|9501.8|9517.8|9507.8|9517.8|9507.8|9511.8|9501.8|12
1651679690000|2022-05-04 15:54:50|9518.9|9508.9|9520.6|9510.6|9520.6|9510.6|9517.6|9507.6|11
1651679700000|2022-05-04 15:55:00|9520.9|9510.9|9520.6|9510.6|9520.9|9510.9|9517.5|9507.5|17
1651679710000|2022-05-04 15:55:10|9520.1|9510.1|9523.4|9513.4|9523.4|9513.4|9520.1|9510.1|15
1651679720000|2022-05-04 15:55:20|9523.6|9513.6|9523.4|9513.4|9523.6|9513.6|9518.9|9508.9|18
1651679730000|2022-05-04 15:55:30|9523.6|9513.6|9519.6|9509.6|9524.1|9514.1|9519.6|9509.6|9
1651679740000|2022-05-04 15:55:40|9520.1|9510.1|9518.8|9508.8|9522.6|9512.6|9518.8|9508.8|10
1651679750000|2022-05-04 15:55:50|9518.9|9508.9|9518.9|9508.9|9518.9|9508.9|9518.6|9508.6|3
1651679760000|2022-05-04 15:56:00|9519.6|9509.6|9518.6|9508.6|9519.6|9509.6|9518.4|9508.4|6
1651679770000|2022-05-04 15:56:10|9519.4|9509.4|9513.4|9503.4|9519.6|9509.6|9513.1|9503.1|15
1651679780000|2022-05-04 15:56:20|9511.9|9501.9|9508.6|9498.6|9511.9|9501.9|9508.6|9498.6|10
1651679790000|2022-05-04 15:56:30|9509.1|9499.1|9507.8|9497.8|9512.1|9502.1|9507.4|9491.1|18
1651679800000|2022-05-04 15:56:40|9508.1|9498.1|9508.9|9498.9|9511.4|9501.4|9507.8|9497.8|10
1651679810000|2022-05-04 15:56:50|9508.6|9498.6|9510.6|9500.6|9510.6|9500.6|9507.9|9497.9|9
1651679820000|2022-05-04 15:57:00|9511.1|9501.1|9506.9|9496.9|9511.1|9501.1|9504.4|9494.4|15
1651679830000|2022-05-04 15:57:10|9506.8|9496.8|9505.1|9495.1|9506.8|9496.8|9504|9494|9
1651679840000|2022-05-04 15:57:20|9505.3|9495.3|9506|9496|9506|9496|9505.3|9495.3|6
1651679850000|2022-05-04 15:57:30|9505.8|9495.8|9506|9496|9506.4|9496.4|9505.5|9495.5|5
1651679860000|2022-05-04 15:57:40|9505.8|9495.8|9504|9494|9505.8|9495.8|9504|9494|8
1651679870000|2022-05-04 15:57:50|9503.6|9493.6|9506.1|9496.1|9506.8|9496.8|9503.6|9493.6|7
1651679880000|2022-05-04 15:58:00|9508.4|9498.4|9508.1|9498.1|9508.4|9498.4|9507.3|9497.3|8
1651679890000|2022-05-04 15:58:10|9507.9|9497.9|9504.9|9494.9|9507.9|9497.9|9504.3|9494.3|5
1651679900000|2022-05-04 15:58:20|9504.6|9494.6|9504.6|9494.6|9504.6|9494.6|9504.6|9494.6|1
1651679910000|2022-05-04 15:58:30|9504.9|9494.9|9506.9|9496.9|9507.4|9497.4|9504.9|9494.9|5
1651679920000|2022-05-04 15:58:40|9507.1|9497.1|9506.6|9496.6|9507.4|9497.4|9506.6|9496.6|6
1651679930000|2022-05-04 15:58:50|9506.9|9496.9|9507.9|9497.9|9507.9|9497.9|9506.9|9496.9|3
1651679940000|2022-05-04 15:59:00|9508.1|9498.1|9508.6|9498.6|9509.6|9499.6|9505.6|9495.6|12
1651679950000|2022-05-04 15:59:10|9508.9|9498.9|9507.4|9497.4|9510.4|9500.4|9507.1|9497.1|10
1651679960000|2022-05-04 15:59:20|9507.9|9497.9|9506.6|9496.6|9507.9|9497.9|9506.6|9496.6|4
1651679970000|2022-05-04 15:59:30|9506.9|9496.9|9511.1|9501.1|9511.9|9501.9|9506.9|9496.9|12
1651679980000|2022-05-04 15:59:40|9510.9|9500.9|9511.1|9501.1|9511.1|9501.1|9510.9|9500.9|2
1651679990000|2022-05-04 15:59:50|9511.6|9501.6|9515.9|9505.9|9515.9|9505.9|9511.6|9501.6|9
1651680000000|2022-05-04 16:00:00|9516.1|9506.1|9518.6|9508.6|9519.9|9509.9|9516.1|9506.1|15
1651680010000|2022-05-04 16:00:10|9519.1|9509.1|9518.1|9508.1|9519.6|9509.6|9517.6|9507.6|5
1651680020000|2022-05-04 16:00:20|9517.6|9507.6|9518.1|9508.1|9519.1|9509.1|9517.4|9507.4|11
1651680030000|2022-05-04 16:00:30|9518.4|9508.4|9519.8|9509.8|9519.9|9509.9|9518.4|9508.4|6
1651680040000|2022-05-04 16:00:40|9520|9510|9518.9|9508.9|9521|9511|9518.9|9508.9|6
1651680050000|2022-05-04 16:00:50|9525.9|9505.9|9520|9510|9525.9|9510.5|9520|9505.9|4
1651680060000|2022-05-04 16:01:00|9520.1|9510.1|9521.1|9511.1|9521.1|9511.1|9519.6|9509.6|9
1651680070000|2022-05-04 16:01:10|9519.4|9509.4|9520.9|9510.9|9521.1|9511.1|9519.4|9509.4|6
1651680080000|2022-05-04 16:01:20|9521.4|9511.4|9520.1|9510.1|9521.4|9511.4|9520.1|9510.1|7
1651680090000|2022-05-04 16:01:30|9519.1|9509.1|9519.1|9509.1|9519.1|9509.1|9517.9|9507.9|8
1651680100000|2022-05-04 16:01:40|9519.4|9509.4|9519.4|9509.4|9519.4|9509.4|9519.4|9509.4|1
1651680110000|2022-05-04 16:01:50|9519.6|9509.6|9521.1|9511.1|9521.1|9511.1|9519.4|9509.4|7
1651680120000|2022-05-04 16:02:00|9521.4|9511.4|9521.6|9511.6|9521.6|9511.6|9520.9|9510.9|6
1651680130000|2022-05-04 16:02:10|9521.4|9511.4|9523.1|9513.1|9523.1|9513.1|9520.6|9510.6|13
1651680140000|2022-05-04 16:02:20|9523.4|9513.4|9526.9|9516.9|9526.9|9516.9|9523.1|9513.1|5
1651680150000|2022-05-04 16:02:30|9527.1|9517.1|9527.9|9517.9|9528.4|9518.4|9526.1|9516.1|14
1651680160000|2022-05-04 16:02:40|9528.1|9518.1|9537.4|9527.4|9538.4|9528.4|9527.9|9517.9|19
1651680170000|2022-05-04 16:02:50|9538.1|9528.1|9535.8|9525.8|9538.1|9528.1|9534.1|9524.1|13
1651680180000|2022-05-04 16:03:00|9535|9525|9544.1|9534.1|9544.1|9534.1|9535|9525|24
1651680190000|2022-05-04 16:03:10|9542.9|9532.9|9542.6|9532.6|9543.6|9533.6|9541.5|9531.5|15
1651680200000|2022-05-04 16:03:20|9542.4|9532.4|9543.4|9533.4|9543.5|9533.5|9541.9|9531.9|12
1651680210000|2022-05-04 16:03:30|9543.8|9533.8|9546.9|9536.9|9546.9|9536.9|9543.8|9533.8|16
1651680220000|2022-05-04 16:03:40|9547.3|9537.3|9548|9538|9549|9539|9546.1|9536.1|19
1651680230000|2022-05-04 16:03:50|9548.4|9538.4|9545.8|9535.8|9549.6|9539.6|9545.8|9535.8|16
1651680240000|2022-05-04 16:04:00|9545.5|9535.5|9543.4|9533.4|9546.6|9536.6|9543.4|9533.4|9
1651680250000|2022-05-04 16:04:10|9543|9533|9542.8|9532.8|9543.3|9533.3|9542.1|9532.1|5
1651680260000|2022-05-04 16:04:20|9542.5|9532.5|9539.1|9529.1|9542.5|9532.5|9539.1|9529.1|11
1651680270000|2022-05-04 16:04:30|9538.6|9528.6|9532|9522|9540.5|9528.6|9532|9518.8|12
1651680280000|2022-05-04 16:04:40|9532.6|9522.6|9528|9518|9533.4|9523.4|9528|9518|15
1651680290000|2022-05-04 16:04:50|9527.8|9517.8|9529|9519|9529.3|9519.3|9527.8|9517.8|7
1651680300000|2022-05-04 16:05:00|9529.3|9519.3|9531.8|9521.8|9531.9|9521.9|9529.3|9519.3|5
1651680310000|2022-05-04 16:05:10|9531.9|9521.9|9532.9|9522.9|9532.9|9522.9|9531.9|9521.9|3
1651680320000|2022-05-04 16:05:20|9533.1|9523.1|9536.1|9526.1|9537.9|9527.9|9533.1|9523.1|14
1651680330000|2022-05-04 16:05:30|9535.9|9525.9|9538.9|9528.9|9538.9|9528.9|9535.9|9525.9|11
1651680340000|2022-05-04 16:05:40|9538.4|9528.4|9537.1|9527.1|9538.4|9528.4|9537.1|9527.1|6
1651680350000|2022-05-04 16:05:50|9537.4|9527.4|9537.1|9527.1|9537.9|9527.9|9537.1|9527.1|9
1651680360000|2022-05-04 16:06:00|9534.9|9524.9|9536.6|9526.6|9536.9|9526.9|9533.6|9523.6|11
1651680370000|2022-05-04 16:06:10|9536.9|9526.9|9536.6|9526.6|9536.9|9526.9|9535.9|9525.9|8
1651680380000|2022-05-04 16:06:20|9536.9|9526.9|9535.6|9525.6|9537.1|9527.1|9535.6|9525.6|7
1651680390000|2022-05-04 16:06:30|9535.4|9525.4|9532.9|9522.9|9535.4|9525.4|9532.9|9522.9|3
1651680400000|2022-05-04 16:06:40|9532.1|9522.1|9532.6|9522.6|9532.6|9522.6|9531.9|9521.9|6
1651680410000|2022-05-04 16:06:50|9532.4|9522.4|9537.9|9527.9|9538.6|9528.6|9532.4|9522.4|18
1651680420000|2022-05-04 16:07:00|9537.6|9527.6|9536.4|9526.4|9537.6|9527.6|9534.6|9524.6|10
1651680430000|2022-05-04 16:07:10|9536.1|9526.1|9536.6|9526.6|9536.9|9526.9|9536.1|9526.1|7
1651680440000|2022-05-04 16:07:20|9536.4|9526.4|9538.6|9528.6|9539.6|9529.6|9536.4|9526.4|9
1651680450000|2022-05-04 16:07:30|9538.9|9528.9|9539.1|9529.1|9539.4|9529.4|9538.4|9528.4|5
1651680460000|2022-05-04 16:07:40|9539.4|9529.4|9539.9|9529.9|9539.9|9529.9|9539.4|9529.4|3
1651680470000|2022-05-04 16:07:50|9539.6|9529.6|9537.9|9527.9|9539.6|9529.6|9536.4|9526.4|8
1651680480000|2022-05-04 16:08:00|9537.6|9527.6|9540.6|9530.6|9540.6|9530.6|9537.6|9527.6|14
1651680490000|2022-05-04 16:08:10|9540.4|9530.4|9538.1|9528.1|9540.4|9530.4|9537.9|9527.9|7
1651680500000|2022-05-04 16:08:20|9537.9|9527.9|9537.9|9527.9|9537.9|9527.9|9537.9|9527.9|1
1651680510000|2022-05-04 16:08:30|9538.1|9528.1|9539.9|9529.9|9539.9|9529.9|9538.1|9528.1|4
1651680520000|2022-05-04 16:08:40|9540.1|9530.1|9540.1|9530.1|9543.1|9533.1|9540.1|9530.1|6
1651680530000|2022-05-04 16:08:50|9540.4|9530.4|9542.6|9532.6|9542.6|9532.6|9540.4|9530.4|5
1651680540000|2022-05-04 16:09:00|9542.4|9532.4|9541.1|9531.1|9542.6|9532.6|9538.9|9528.9|12
1651680550000|2022-05-04 16:09:10|9540.6|9530.6|9538.6|9528.6|9541.1|9531.1|9538.6|9528.6|9
1651680560000|2022-05-04 16:09:20|9538.9|9528.9|9538.4|9528.4|9539.4|9529.4|9537.6|9527.6|8
1651680570000|2022-05-04 16:09:30|9538.1|9528.1|9538.4|9528.4|9538.6|9528.6|9538.1|9528.1|8
1651680580000|2022-05-04 16:09:40|9538.6|9528.6|9540.1|9530.1|9541.1|9531.1|9538.6|9528.6|10
1651680590000|2022-05-04 16:09:50|9539.6|9529.6|9540.1|9530.1|9540.1|9530.1|9539.6|9529.6|3
1651680600000|2022-05-04 16:10:00|9540.4|9530.4|9538.9|9528.9|9540.4|9530.4|9538.1|9528.1|6
1651680610000|2022-05-04 16:10:10|9539.6|9529.6|9541.1|9531.1|9541.1|9531.1|9539.6|9529.6|9
1651680620000|2022-05-04 16:10:20|9541.9|9531.9|9543.1|9533.1|9543.1|9533.1|9541.9|9531.9|6
1651680630000|2022-05-04 16:10:30|9543.4|9533.4|9539.1|9529.1|9543.4|9533.4|9539.1|9529.1|8
1651680640000|2022-05-04 16:10:40|9539.6|9529.6|9542.9|9532.9|9542.9|9532.9|9539.6|9529.6|11
1651680650000|2022-05-04 16:10:50|9542.6|9532.6|9539.4|9529.4|9542.9|9532.9|9539.4|9529.4|8
1651680660000|2022-05-04 16:11:00|9539.6|9529.6|9542.4|9532.4|9542.9|9532.9|9538.9|9528.9|16
1651680670000|2022-05-04 16:11:10|9541.6|9531.6|9542.9|9532.9|9542.9|9532.9|9541.4|9531.4|9
1651680690000|2022-05-04 16:11:30|9543.1|9533.1|9542.9|9532.9|9543.1|9533.1|9542.1|9532.1|6
1651680700000|2022-05-04 16:11:40|9542.4|9532.4|9542.9|9532.9|9542.9|9532.9|9541.4|9531.4|6
1651680710000|2022-05-04 16:11:50|9543.1|9533.1|9543.6|9533.6|9543.6|9533.6|9541.9|9531.9|12
1651680720000|2022-05-04 16:12:00|9544.4|9534.4|9544.9|9534.9|9546.9|9536.9|9542.6|9532.6|13
1651680730000|2022-05-04 16:12:10|9545.1|9535.1|9551.4|9541.4|9551.4|9541.4|9544.9|9534.9|12
1651680740000|2022-05-04 16:12:20|9551.6|9541.6|9550.9|9540.9|9551.6|9541.6|9550.6|9540.6|5
1651680750000|2022-05-04 16:12:30|9550.6|9540.6|9557.4|9547.4|9558.9|9548.9|9550.6|9540.6|16
1651680760000|2022-05-04 16:12:40|9557.1|9547.1|9553.4|9543.4|9557.1|9547.1|9553.4|9543.4|11
1651680770000|2022-05-04 16:12:50|9552.1|9542.1|9550.1|9540.1|9552.9|9542.9|9550.1|9540.1|11
1651680780000|2022-05-04 16:13:00|9550.4|9540.4|9553.4|9543.4|9554.9|9544.9|9550.4|9540.4|18
1651680790000|2022-05-04 16:13:10|9553.1|9543.1|9552.6|9542.6|9553.1|9543.1|9551.6|9541.6|7
1651680800000|2022-05-04 16:13:20|9552.9|9542.9|9551.9|9541.9|9552.9|9542.9|9550.9|9540.9|7
1651680810000|2022-05-04 16:13:30|9551.6|9541.6|9551.1|9541.1|9551.6|9541.6|9550.9|9540.9|5
1651680820000|2022-05-04 16:13:40|9550.9|9540.9|9548.6|9538.6|9551.9|9541.9|9548.1|9538.1|9
1651680830000|2022-05-04 16:13:50|9548.4|9538.4|9549.9|9539.9|9549.9|9539.9|9548.1|9538.1|7
1651680840000|2022-05-04 16:14:00|9550.1|9540.1|9546.9|9536.9|9551.1|9541.1|9546.9|9536.9|11
1651680850000|2022-05-04 16:14:10|9547.1|9537.1|9548.1|9538.1|9549.1|9539.1|9547.1|9537.1|7
1651680860000|2022-05-04 16:14:20|9547.9|9537.9|9548.9|9538.9|9549.9|9539.9|9546.9|9536.9|10
1651680870000|2022-05-04 16:14:30|9548.4|9538.4|9546.1|9536.1|9548.4|9538.4|9545.4|9535.4|12
1651680880000|2022-05-04 16:14:40|9546.9|9536.9|9544.4|9534.4|9546.9|9536.9|9543.6|9533.6|15
1651680890000|2022-05-04 16:14:50|9544.6|9534.6|9544.6|9534.6|9546.1|9536.1|9543.1|9533.1|10
1651680900000|2022-05-04 16:15:00|9544.9|9534.9|9547.1|9537.1|9547.6|9537.6|9544.9|9534.9|14
1651680910000|2022-05-04 16:15:10|9546.9|9536.9|9545.6|9535.6|9546.9|9536.9|9545.6|9535.6|5
1651680920000|2022-05-04 16:15:20|9545.9|9535.9|9545.6|9535.6|9546.1|9536.1|9544.4|9534.4|8
1651680930000|2022-05-04 16:15:30|9546.4|9536.4|9545.4|9535.4|9546.6|9536.6|9545.1|9535.1|8
1651680940000|2022-05-04 16:15:40|9545.6|9535.6|9540.6|9530.6|9549.9|9539.9|9539.9|9528.8|14
1651680950000|2022-05-04 16:15:50|9540.4|9530.4|9540.9|9530.9|9540.9|9530.9|9540.4|9530.4|3
1651680960000|2022-05-04 16:16:00|9542.1|9532.1|9540.1|9530.1|9542.9|9532.9|9540.1|9530.1|12
1651680970000|2022-05-04 16:16:10|9541.1|9531.1|9538.6|9528.6|9541.1|9531.1|9538.6|9528.6|4
1651680980000|2022-05-04 16:16:20|9538.4|9528.4|9543.1|9533.1|9543.1|9533.1|9538.1|9528.1|6
1651680990000|2022-05-04 16:16:30|9542.9|9532.9|9543.6|9533.6|9545.6|9535.6|9542.9|9532.9|14
1651681000000|2022-05-04 16:16:40|9543.1|9533.1|9543.6|9533.6|9544.1|9534.1|9543.1|9533.1|6
1651681010000|2022-05-04 16:16:50|9543.4|9533.4|9544.6|9534.6|9544.6|9534.6|9543.1|9533.1|5
1651681020000|2022-05-04 16:17:00|9544.1|9534.1|9543.6|9533.6|9544.1|9534.1|9543.4|9533.4|4
1651681030000|2022-05-04 16:17:10|9544.4|9534.4|9545.9|9535.9|9545.9|9535.9|9544.4|9534.4|6
1651681040000|2022-05-04 16:17:20|9545.1|9535.1|9542.6|9532.6|9545.1|9535.1|9542.4|9532.4|11
1651681050000|2022-05-04 16:17:30|9542.9|9532.9|9542.4|9532.4|9543.1|9533.1|9542.4|9532.4|5
1651681060000|2022-05-04 16:17:40|9542.6|9532.6|9543.1|9533.1|9543.1|9533.1|9542.6|9532.6|3
1651681070000|2022-05-04 16:17:50|9543.4|9533.4|9544.5|9524.5|9544.5|9533.4|9543.4|9524.5|2
1651681080000|2022-05-04 16:18:00|9539.6|9529.6|9538.1|9528.1|9539.6|9529.6|9538.1|9528.1|2
1651681100000|2022-05-04 16:18:20|9537.6|9527.6|9537.6|9527.6|9537.6|9527.6|9537.6|9527.6|1
1651681120000|2022-05-04 16:18:40|9538.1|9528.1|9536.4|9526.4|9538.1|9528.1|9535.4|9525.4|6
1651681130000|2022-05-04 16:18:50|9536.9|9526.9|9534.9|9524.9|9536.9|9526.9|9534.6|9524.6|5
1651681140000|2022-05-04 16:19:00|9535.6|9525.6|9537.6|9527.6|9537.6|9527.6|9535.6|9525.6|10
1651681150000|2022-05-04 16:19:10|9536.9|9526.9|9537.1|9527.1|9537.1|9527.1|9536.6|9526.6|3
1651681160000|2022-05-04 16:19:20|9538.1|9528.1|9538.1|9528.1|9538.9|9528.9|9537.4|9527.4|5
1651681170000|2022-05-04 16:19:30|9537.9|9527.9|9538.9|9528.9|9538.9|9528.9|9537.9|9527.9|6
1651681180000|2022-05-04 16:19:40|9539.1|9529.1|9536.3|9526.3|9539.1|9529.1|9536.1|9526.1|7
1651681190000|2022-05-04 16:19:50|9536.4|9526.4|9536.6|9526.6|9536.9|9526.9|9536.4|9526.4|3
1651681200000|2022-05-04 16:20:00|9536.9|9526.9|9541.6|9531.6|9541.6|9531.6|9536.9|9526.9|9
1651681210000|2022-05-04 16:20:10|9540.1|9530.1|9538.6|9528.6|9540.1|9530.1|9537.6|9527.6|11
1651681220000|2022-05-04 16:20:20|9538.1|9528.1|9538.4|9528.4|9538.4|9528.4|9538.1|9528.1|2
1651681230000|2022-05-04 16:20:30|9538.6|9528.6|9539.1|9529.1|9539.1|9529.1|9538.6|9528.6|2
1651681240000|2022-05-04 16:20:40|9539.6|9529.6|9540.9|9530.9|9541.6|9531.6|9539.6|9529.6|5
1651681250000|2022-05-04 16:20:50|9541.1|9531.1|9542.1|9532.1|9543.4|9533.4|9541.1|9531.1|6
1651681260000|2022-05-04 16:21:00|9542.4|9532.4|9544.4|9534.4|9544.4|9534.4|9542.4|9532.4|4
1651681270000|2022-05-04 16:21:10|9544.6|9534.6|9544.4|9534.4|9547.1|9537.1|9543.6|9533.6|8
1651681280000|2022-05-04 16:21:20|9544.1|9534.1|9540.6|9530.6|9544.1|9534.1|9540.4|9530.4|6
1651681290000|2022-05-04 16:21:30|9541.4|9531.4|9544.1|9534.1|9544.9|9534.9|9541.4|9531.4|7
1651681300000|2022-05-04 16:21:40|9540.4|9530.4|9537|9527|9540.4|9530.4|9537|9527|9
1651681310000|2022-05-04 16:21:50|9538.6|9528.6|9539.6|9529.6|9539.6|9529.6|9538.6|9528.6|4
1651681320000|2022-05-04 16:22:00|9539.9|9529.9|9539.6|9529.6|9539.9|9529.9|9539.6|9529.6|6
1651681330000|2022-05-04 16:22:10|9539.4|9529.4|9539.9|9529.9|9539.9|9529.9|9539.4|9529.4|2
1651681340000|2022-05-04 16:22:20|9539.6|9529.6|9537.9|9527.9|9539.6|9529.6|9537.6|9527.6|6
1651681350000|2022-05-04 16:22:30|9538.1|9528.1|9538.9|9528.9|9538.9|9528.9|9538.1|9528.1|2
1651681380000|2022-05-04 16:23:00|9539.1|9529.1|9538.9|9528.9|9539.4|9529.4|9538.6|9528.6|8
1651681390000|2022-05-04 16:23:10|9538.6|9528.6|9537.9|9527.9|9538.9|9528.9|9537.9|9527.9|3
1651681400000|2022-05-04 16:23:20|9537.6|9527.6|9536.4|9526.4|9537.6|9527.6|9536.4|9526.4|4
1651681410000|2022-05-04 16:23:30|9536.6|9526.6|9536.4|9526.4|9536.6|9526.6|9536.4|9526.4|2
1651681420000|2022-05-04 16:23:40|9536.6|9526.6|9536.6|9526.6|9538.4|9528.4|9536.6|9526.6|7
1651681430000|2022-05-04 16:23:50|9536.4|9526.4|9534.6|9524.6|9536.4|9526.4|9534.6|9524.6|4
1651681440000|2022-05-04 16:24:00|9534.4|9524.4|9534.4|9524.4|9534.4|9524.4|9534.4|9524.4|1
1651681450000|2022-05-04 16:24:10|9534.6|9524.6|9533.6|9523.6|9534.6|9524.6|9533.4|9523.4|5
1651681460000|2022-05-04 16:24:20|9534.1|9524.1|9535.4|9525.4|9535.4|9525.4|9534.1|9524.1|4
1651681470000|2022-05-04 16:24:30|9534.9|9524.9|9533.1|9523.1|9534.9|9524.9|9533.1|9523.1|6
1651681480000|2022-05-04 16:24:40|9532.6|9522.6|9532.1|9522.1|9533.4|9523.4|9532.1|9522.1|8
1651681490000|2022-05-04 16:24:50|9532.4|9522.4|9532.1|9522.1|9532.4|9522.4|9532.1|9522.1|2
1651681500000|2022-05-04 16:25:00|9531.9|9521.9|9532.9|9522.9|9532.9|9522.9|9530.1|9520.1|8
1651681510000|2022-05-04 16:25:10|9533.4|9523.4|9533.4|9523.4|9533.6|9523.6|9533.1|9523.1|5
1651681520000|2022-05-04 16:25:20|9533.6|9523.6|9535.4|9525.4|9535.4|9525.4|9533.6|9523.6|4
1651681530000|2022-05-04 16:25:30|9536.4|9526.4|9533.4|9523.4|9537.4|9527.4|9533.4|9523.4|4
1651681540000|2022-05-04 16:25:40|9533.1|9523.1|9533.4|9523.4|9534.6|9524.6|9533.1|9523.1|4
1651681550000|2022-05-04 16:25:50|9533.1|9523.1|9533.4|9523.4|9533.4|9523.4|9533.1|9523.1|2
1651681570000|2022-05-04 16:26:10|9533.1|9523.1|9533.4|9523.4|9533.4|9523.4|9533.1|9523.1|2
1651681580000|2022-05-04 16:26:20|9533.6|9523.6|9533.4|9523.4|9533.9|9523.9|9533.4|9523.4|3
1651681590000|2022-05-04 16:26:30|9533.6|9523.6|9533.4|9523.4|9533.6|9523.6|9533.4|9523.4|2
1651681600000|2022-05-04 16:26:40|9534.9|9524.9|9535.4|9525.4|9535.4|9525.4|9534.9|9524.9|5
1651681610000|2022-05-04 16:26:50|9535.1|9525.1|9535.1|9525.1|9535.1|9525.1|9535.1|9525.1|1
1651681620000|2022-05-04 16:27:00|9534.9|9524.9|9535.1|9525.1|9535.1|9525.1|9534.9|9524.9|2
1651681630000|2022-05-04 16:27:10|9535.4|9525.4|9539.4|9529.4|9539.4|9529.4|9535.4|9525.4|6
1651681640000|2022-05-04 16:27:20|9539.1|9529.1|9535.6|9525.6|9539.1|9529.1|9535.4|9525.4|6
1651681650000|2022-05-04 16:27:30|9535.9|9525.9|9535.9|9525.9|9535.9|9525.9|9535.9|9525.9|1
1651681660000|2022-05-04 16:27:40|9535.6|9525.6|9535.6|9525.6|9535.9|9525.9|9535.6|9525.6|3
1651681680000|2022-05-04 16:28:00|9535.9|9525.9|9535.9|9525.9|9535.9|9525.9|9535.9|9525.9|1
1651681690000|2022-05-04 16:28:10|9536.1|9526.1|9541.1|9531.1|9541.1|9531.1|9536.1|9526.1|8
1651681700000|2022-05-04 16:28:20|9540.6|9530.6|9539.1|9529.1|9540.6|9530.6|9539.1|9529.1|7
1651681710000|2022-05-04 16:28:30|9539.9|9529.9|9540.4|9530.4|9540.4|9530.4|9539.6|9529.6|4
1651681720000|2022-05-04 16:28:40|9539.9|9529.9|9540.1|9530.1|9540.1|9530.1|9539.9|9529.9|2
1651681740000|2022-05-04 16:29:00|9540.4|9530.4|9540.9|9530.9|9544.1|9534.1|9540.4|9530.4|8
1651681750000|2022-05-04 16:29:10|9540.6|9530.6|9540.1|9530.1|9541.4|9531.4|9540.1|9530.1|9
1651681770000|2022-05-04 16:29:30|9539.9|9529.9|9538.4|9528.4|9539.9|9529.9|9538.1|9528.1|9
1651681780000|2022-05-04 16:29:40|9538.1|9528.1|9537.1|9527.1|9538.1|9528.1|9535.6|9525.6|10
1651681790000|2022-05-04 16:29:50|9536.9|9526.9|9536.1|9526.1|9536.9|9526.9|9535.4|9525.4|5
1651681800000|2022-05-04 16:30:00|9536.4|9526.4|9537.4|9527.4|9537.4|9527.4|9536.4|9526.4|5
1651681810000|2022-05-04 16:30:10|9537.1|9527.1|9538.1|9528.1|9538.1|9528.1|9537.1|9527.1|3
1651681820000|2022-05-04 16:30:20|9537.9|9527.9|9538.1|9528.1|9538.4|9528.4|9537.1|9527.1|6
1651681830000|2022-05-04 16:30:30|9538.4|9528.4|9537.1|9527.1|9541.1|9531.1|9537.1|9527.1|14
1651681840000|2022-05-04 16:30:40|9537.4|9527.4|9537.1|9527.1|9537.9|9527.9|9536.4|9526.4|6
1651681850000|2022-05-04 16:30:50|9537.6|9527.6|9534.4|9524.4|9537.9|9527.9|9532.9|9522.9|15
1651681860000|2022-05-04 16:31:00|9534.1|9524.1|9534.1|9524.1|9534.6|9524.6|9533.4|9523.4|9
1651681870000|2022-05-04 16:31:10|9533.9|9523.9|9535.1|9525.1|9535.1|9525.1|9533.9|9523.9|6
1651681880000|2022-05-04 16:31:20|9534.6|9524.6|9534.9|9524.9|9535.1|9525.1|9534.6|9524.6|4
1651681890000|2022-05-04 16:31:30|9535.1|9525.1|9536.9|9526.9|9537.1|9527.1|9535.1|9525.1|7
1651681900000|2022-05-04 16:31:40|9536.6|9526.6|9536.4|9526.4|9536.6|9526.6|9536.4|9526.4|2
1651681920000|2022-05-04 16:32:00|9536.1|9526.1|9533.1|9523.1|9536.1|9526.1|9532.9|9522.9|8
1651681930000|2022-05-04 16:32:10|9532.9|9522.9|9532.6|9522.6|9532.9|9522.9|9532.6|9522.6|2
1651681940000|2022-05-04 16:32:20|9531.9|9521.9|9532.1|9522.1|9532.1|9522.1|9531.9|9521.9|2
1651681950000|2022-05-04 16:32:30|9531.6|9521.6|9532.1|9522.1|9532.1|9522.1|9531.1|9521.1|3
1651681960000|2022-05-04 16:32:40|9531.9|9521.9|9530.9|9520.9|9531.9|9521.9|9530.9|9520.9|2
1651681970000|2022-05-04 16:32:50|9530.6|9520.6|9530.9|9520.9|9530.9|9520.9|9530.4|9520.4|15
1651681980000|2022-05-04 16:33:00|9531.1|9521.1|9530.9|9520.9|9531.1|9521.1|9530.6|9520.6|7
1651682000000|2022-05-04 16:33:20|9533.4|9523.4|9532.9|9522.9|9533.4|9523.4|9532.6|9522.6|5
1651682010000|2022-05-04 16:33:30|9533.1|9523.1|9533.1|9523.1|9533.4|9523.4|9532.9|9522.9|5
1651682020000|2022-05-04 16:33:40|9533.4|9523.4|9533.1|9523.1|9533.4|9523.4|9533.1|9523.1|2
1651682030000|2022-05-04 16:33:50|9534.4|9524.4|9534.9|9524.9|9534.9|9524.9|9534.4|9524.4|3
1651682040000|2022-05-04 16:34:00|9534.6|9524.6|9534.9|9524.9|9534.9|9524.9|9534.1|9524.1|5
1651682050000|2022-05-04 16:34:10|9535.1|9525.1|9538.1|9528.1|9538.1|9528.1|9535.1|9525.1|11
1651682060000|2022-05-04 16:34:20|9538.6|9528.6|9538.1|9528.1|9539.4|9529.4|9537.9|9527.9|7
1651682080000|2022-05-04 16:34:40|9538.4|9528.4|9538.1|9528.1|9538.6|9528.6|9538.1|9528.1|5
1651682090000|2022-05-04 16:34:50|9537.9|9527.9|9535.6|9525.6|9537.9|9527.9|9535.6|9525.6|4
1651682100000|2022-05-04 16:35:00|9538.6|9528.6|9538.6|9528.6|9540.6|9530.6|9538.4|9528.4|10
1651682110000|2022-05-04 16:35:10|9538.4|9528.4|9535.6|9525.6|9538.6|9528.6|9535.6|9525.6|10
1651682120000|2022-05-04 16:35:20|9535.9|9525.9|9537.1|9527.1|9537.1|9527.1|9535.9|9525.9|6
1651682130000|2022-05-04 16:35:30|9536.9|9526.9|9537.4|9527.4|9537.6|9527.6|9536.9|9526.9|3
1651682140000|2022-05-04 16:35:40|9537.1|9527.1|9535.9|9525.9|9537.1|9527.1|9535.4|9525.4|5
1651682150000|2022-05-04 16:35:50|9535.6|9525.6|9540.1|9530.1|9540.6|9530.6|9535.6|9525.6|12
1651682160000|2022-05-04 16:36:00|9539.9|9529.9|9538.4|9528.4|9539.9|9529.9|9538.4|9528.4|7
1651682170000|2022-05-04 16:36:10|9539.4|9529.4|9538.1|9528.1|9539.4|9529.4|9537.9|9527.9|6
1651682180000|2022-05-04 16:36:20|9537.9|9527.9|9537.1|9527.1|9537.9|9527.9|9537.1|9527.1|3
1651682190000|2022-05-04 16:36:30|9536.9|9526.9|9535.1|9525.1|9536.9|9526.9|9535.1|9525.1|6
1651682200000|2022-05-04 16:36:40|9534.9|9524.9|9535.1|9525.1|9535.1|9525.1|9534.4|9524.4|5
1651682210000|2022-05-04 16:36:50|9535.4|9525.4|9535.4|9525.4|9535.4|9525.4|9535.1|9525.1|3
1651682220000|2022-05-04 16:37:00|9535.6|9525.6|9534.6|9524.6|9536.1|9526.1|9534.6|9524.6|6
1651682230000|2022-05-04 16:37:10|9534.1|9524.1|9533.4|9523.4|9534.4|9524.4|9533.4|9523.4|5
1651682240000|2022-05-04 16:37:20|9533.6|9523.6|9530.6|9520.6|9533.6|9523.6|9530.6|9520.6|11
1651682250000|2022-05-04 16:37:30|9530.4|9520.4|9530.1|9520.1|9531.1|9521.1|9530.1|9520.1|10
1651682260000|2022-05-04 16:37:40|9529.9|9519.9|9529.9|9519.9|9530.1|9520.1|9529.6|9519.6|5
1651682280000|2022-05-04 16:38:00|9530.1|9520.1|9531.1|9521.1|9531.6|9521.6|9530.1|9520.1|7
1651682290000|2022-05-04 16:38:10|9531.4|9521.4|9533.4|9523.4|9533.9|9523.9|9531.4|9521.4|4
1651682300000|2022-05-04 16:38:20|9533.9|9523.9|9533.4|9523.4|9533.9|9523.9|9533.1|9523.1|4
1651682310000|2022-05-04 16:38:30|9533.6|9523.6|9533.4|9523.4|9534.1|9524.1|9533.4|9523.4|4
1651682320000|2022-05-04 16:38:40|9533.6|9523.6|9534.1|9524.1|9534.4|9524.4|9533.6|9523.6|7
1651682330000|2022-05-04 16:38:50|9533.6|9523.6|9533.1|9523.1|9533.6|9523.6|9533.1|9523.1|3
1651682340000|2022-05-04 16:39:00|9532.9|9522.9|9533.6|9523.6|9533.6|9523.6|9532.9|9522.9|4
1651682350000|2022-05-04 16:39:10|9533.9|9523.9|9534.6|9524.6|9534.6|9524.6|9533.9|9523.9|3
1651682360000|2022-05-04 16:39:20|9534.4|9524.4|9535.6|9525.6|9535.6|9525.6|9533.9|9523.9|9
1651682370000|2022-05-04 16:39:30|9535.9|9525.9|9535.6|9525.6|9535.9|9525.9|9535.6|9525.6|4
1651682380000|2022-05-04 16:39:40|9535.4|9525.4|9535.9|9525.9|9536.1|9526.1|9535.4|9525.4|5
1651682390000|2022-05-04 16:39:50|9535.6|9525.6|9535.9|9525.9|9535.9|9525.9|9535.6|9525.6|2
1651682410000|2022-05-04 16:40:10|9535.6|9525.6|9532.6|9522.6|9535.6|9525.6|9532.6|9522.6|4
1651682420000|2022-05-04 16:40:20|9532.1|9522.1|9530.6|9520.6|9532.4|9522.4|9530.4|9520.4|15
1651682430000|2022-05-04 16:40:30|9530.4|9520.4|9530.1|9520.1|9530.6|9520.6|9530.1|9520.1|4
1651682440000|2022-05-04 16:40:40|9530.4|9520.4|9533.1|9523.1|9533.1|9523.1|9530.4|9520.4|13
1651682450000|2022-05-04 16:40:50|9533.4|9523.4|9533.9|9523.9|9533.9|9523.9|9533.1|9523.1|7
1651682460000|2022-05-04 16:41:00|9533.6|9523.6|9533.4|9523.4|9533.9|9523.9|9532.6|9522.6|10
1651682470000|2022-05-04 16:41:10|9533.1|9523.1|9533.6|9523.6|9534.4|9524.4|9533.1|9523.1|10
1651682480000|2022-05-04 16:41:20|9533.4|9523.4|9533.1|9523.1|9533.6|9523.6|9533.1|9523.1|6
1651682490000|2022-05-04 16:41:30|9533.4|9523.4|9534.9|9524.9|9534.9|9524.9|9533.4|9523.4|4
1651682500000|2022-05-04 16:41:40|9534.6|9524.6|9532.6|9522.6|9534.6|9524.6|9531.6|9521.6|12
1651682510000|2022-05-04 16:41:50|9531.9|9521.9|9532.6|9522.6|9533.1|9523.1|9531.9|9521.9|6
1651682520000|2022-05-04 16:42:00|9532.9|9522.9|9532.9|9522.9|9533.9|9523.9|9532.9|9522.9|8
1651682530000|2022-05-04 16:42:10|9533.1|9523.1|9533.1|9523.1|9533.1|9523.1|9532.6|9522.6|4
1651682540000|2022-05-04 16:42:20|9532.9|9522.9|9532.1|9522.1|9532.9|9522.9|9532.1|9522.1|5
1651682550000|2022-05-04 16:42:30|9531.6|9521.6|9531.4|9521.4|9531.9|9521.9|9531.1|9521.1|6
1651682560000|2022-05-04 16:42:40|9531.6|9521.6|9532.4|9522.4|9532.6|9522.6|9531.6|9521.6|9
1651682570000|2022-05-04 16:42:50|9532.1|9522.1|9531.6|9521.6|9532.1|9522.1|9531.6|9521.6|3
1651682580000|2022-05-04 16:43:00|9531.4|9521.4|9536.6|9526.6|9536.6|9526.6|9531.1|9521.1|8
1651682590000|2022-05-04 16:43:10|9536.4|9526.4|9534.9|9524.9|9536.4|9526.4|9534.9|9524.9|6
1651682600000|2022-05-04 16:43:20|9534.6|9524.6|9536.9|9526.9|9536.9|9526.9|9534.1|9524.1|13
1651682610000|2022-05-04 16:43:30|9536.1|9526.1|9536.3|9526.3|9536.6|9526.6|9535.6|9525.6|6
1651682620000|2022-05-04 16:43:40|9536|9526|9535.1|9525.1|9536|9526|9534.6|9524.6|6
1651682630000|2022-05-04 16:43:50|9535.4|9525.4|9536.4|9526.4|9536.4|9526.4|9535.4|9525.4|3
1651682640000|2022-05-04 16:44:00|9536.1|9526.1|9532.6|9522.6|9536.1|9526.1|9532.6|9522.6|11
1651682660000|2022-05-04 16:44:20|9533.1|9523.1|9534.4|9524.4|9534.9|9524.9|9533.1|9523.1|16
1651682670000|2022-05-04 16:44:30|9534.6|9524.6|9533.6|9523.6|9534.6|9524.6|9533.1|9523.1|6
1651682680000|2022-05-04 16:44:40|9533.4|9523.4|9532.9|9522.9|9533.9|9523.9|9532.6|9522.6|9
1651682690000|2022-05-04 16:44:50|9533.1|9523.1|9536.6|9526.6|9536.6|9526.6|9532.9|9522.9|10
1651682700000|2022-05-04 16:45:00|9537.1|9527.1|9538.6|9528.6|9538.6|9528.6|9536.4|9526.4|9
1651682710000|2022-05-04 16:45:10|9538.9|9528.9|9539.1|9529.1|9539.1|9529.1|9538.4|9528.4|5
1651682720000|2022-05-04 16:45:20|9539.6|9529.6|9534.1|9524.1|9539.9|9529.9|9533.9|9523.9|12
1651682730000|2022-05-04 16:45:30|9533.6|9523.6|9532.6|9522.6|9534.6|9524.6|9532.6|9522.6|6
1651682740000|2022-05-04 16:45:40|9532.1|9522.1|9533.4|9523.4|9533.9|9523.9|9532.1|9522.1|9
1651682750000|2022-05-04 16:45:50|9533.6|9523.6|9533.4|9523.4|9533.6|9523.6|9533.4|9523.4|2
1651682760000|2022-05-04 16:46:00|9533.6|9523.6|9534.9|9524.9|9534.9|9524.9|9533.4|9523.4|7
1651682770000|2022-05-04 16:46:10|9534.6|9524.6|9534.9|9524.9|9534.9|9524.9|9532.9|9522.9|10
1651682780000|2022-05-04 16:46:20|9535.1|9525.1|9532.6|9522.6|9535.4|9525.4|9532.6|9522.6|9
1651682790000|2022-05-04 16:46:30|9535.1|9525.1|9535.1|9525.1|9535.9|9525.9|9534.9|9524.9|8
1651682800000|2022-05-04 16:46:40|9534.9|9524.9|9535.1|9525.1|9535.9|9525.9|9534.1|9524.1|13
1651682810000|2022-05-04 16:46:50|9534.9|9524.9|9536.6|9526.6|9536.6|9526.6|9534.9|9524.9|12
1651682820000|2022-05-04 16:47:00|9536.4|9526.4|9534.4|9524.4|9536.4|9526.4|9534.4|9524.4|9
1651682830000|2022-05-04 16:47:10|9534.9|9524.9|9533.9|9523.9|9534.9|9524.9|9533.9|9523.9|5
1651682840000|2022-05-04 16:47:20|9533.6|9523.6|9534.1|9524.1|9534.6|9524.6|9532.4|9522.4|7
1651682850000|2022-05-04 16:47:30|9533.9|9523.9|9532.6|9522.6|9533.9|9523.9|9532.6|9522.6|6
1651682860000|2022-05-04 16:47:40|9532.9|9522.9|9532.6|9522.6|9533.1|9523.1|9531.9|9521.9|6
1651682870000|2022-05-04 16:47:50|9532.9|9522.9|9532.1|9522.1|9532.9|9522.9|9532.1|9522.1|9
1651682880000|2022-05-04 16:48:00|9531.6|9521.6|9533.1|9523.1|9534.1|9524.1|9531.6|9521.6|9
1651682890000|2022-05-04 16:48:10|9532.4|9522.4|9533.4|9523.4|9533.4|9523.4|9532.4|9522.4|3
1651682900000|2022-05-04 16:48:20|9533.6|9523.6|9534.4|9524.4|9534.4|9524.4|9533.6|9523.6|6
1651682910000|2022-05-04 16:48:30|9534.1|9524.1|9533.6|9523.6|9534.4|9524.4|9533.6|9523.6|6
1651682920000|2022-05-04 16:48:40|9533.9|9523.9|9535.1|9525.1|9535.4|9525.4|9533.9|9523.9|6
1651682930000|2022-05-04 16:48:50|9535.4|9525.4|9535.1|9525.1|9535.6|9525.6|9535.1|9525.1|6
1651682940000|2022-05-04 16:49:00|9535.4|9525.4|9535.9|9525.9|9536.1|9526.1|9535.4|9525.4|4
1651682950000|2022-05-04 16:49:10|9536.1|9526.1|9536.6|9526.6|9536.9|9526.9|9535.9|9525.9|7
1651682960000|2022-05-04 16:49:20|9536.4|9526.4|9534.4|9524.4|9536.4|9526.4|9534.4|9524.4|5
1651682970000|2022-05-04 16:49:30|9534.6|9524.6|9536.1|9526.1|9536.4|9526.4|9534.4|9524.4|8
1651682980000|2022-05-04 16:49:40|9535.6|9525.6|9532.6|9522.6|9535.6|9525.6|9532.6|9522.6|7
1651682990000|2022-05-04 16:49:50|9532.9|9522.9|9533.6|9523.6|9533.6|9523.6|9532.9|9522.9|4
1651683000000|2022-05-04 16:50:00|9534.4|9524.4|9536.9|9526.9|9536.9|9526.9|9534.4|9524.4|14
1651683010000|2022-05-04 16:50:10|9536.6|9526.6|9536.1|9526.1|9536.6|9526.6|9536.1|9526.1|2
1651683020000|2022-05-04 16:50:20|9536.4|9526.4|9536.4|9526.4|9537.6|9527.6|9536.4|9526.4|5
1651683030000|2022-05-04 16:50:30|9536.1|9526.1|9536.4|9526.4|9536.4|9526.4|9536.1|9526.1|2
1651683040000|2022-05-04 16:50:40|9536.6|9526.6|9536.4|9526.4|9536.9|9526.9|9536.4|9526.4|6
1651683050000|2022-05-04 16:50:50|9536.6|9526.6|9537.1|9527.1|9537.1|9527.1|9536.4|9526.4|4
1651683060000|2022-05-04 16:51:00|9536.9|9526.9|9535.1|9525.1|9536.9|9526.9|9534.6|9524.6|10
1651683070000|2022-05-04 16:51:10|9535.4|9525.4|9537.1|9527.1|9537.4|9527.4|9535.4|9525.4|11
1651683080000|2022-05-04 16:51:20|9536.9|9526.9|9537.4|9527.4|9538.1|9528.1|9536.6|9526.6|15
1651683090000|2022-05-04 16:51:30|9536.9|9526.9|9538.1|9528.1|9538.4|9528.4|9536.6|9526.6|7
1651683100000|2022-05-04 16:51:40|9537.6|9527.6|9536.9|9526.9|9537.6|9527.6|9536.4|9526.4|5
1651683110000|2022-05-04 16:51:50|9537.1|9527.1|9537.4|9527.4|9537.6|9527.6|9536.9|9526.9|8
1651683120000|2022-05-04 16:52:00|9537.6|9527.6|9536.9|9526.9|9538.1|9528.1|9536.9|9526.9|7
1651683130000|2022-05-04 16:52:10|9536.6|9526.6|9537.4|9527.4|9537.6|9527.6|9536.6|9526.6|6
1651683140000|2022-05-04 16:52:20|9536.9|9526.9|9536.6|9526.6|9537.4|9527.4|9536.6|9526.6|11
1651683150000|2022-05-04 16:52:30|9536.9|9526.9|9537.9|9527.9|9538.4|9528.4|9536.9|9526.9|4
1651683160000|2022-05-04 16:52:40|9538.6|9528.6|9538.4|9528.4|9538.9|9528.9|9538.1|9528.1|7
1651683170000|2022-05-04 16:52:50|9538.6|9528.6|9540.6|9530.6|9540.6|9530.6|9538.1|9528.1|11
1651683180000|2022-05-04 16:53:00|9540.4|9530.4|9540.1|9530.1|9540.4|9530.4|9539.6|9529.6|4
1651683190000|2022-05-04 16:53:10|9540.4|9530.4|9540.6|9530.6|9540.9|9530.9|9540.1|9530.1|6
1651683200000|2022-05-04 16:53:20|9540.9|9530.9|9540.9|9530.9|9541.1|9531.1|9540.1|9530.1|7
1651683210000|2022-05-04 16:53:30|9541.1|9531.1|9542.1|9532.1|9542.1|9532.1|9541.1|9531.1|5
1651683220000|2022-05-04 16:53:40|9542.6|9532.6|9543.6|9533.6|9543.6|9533.6|9542.6|9532.6|5
1651683230000|2022-05-04 16:53:50|9543.1|9533.1|9546.1|9536.1|9546.1|9536.1|9542.9|9532.9|9
1651683240000|2022-05-04 16:54:00|9545.9|9535.9|9544.9|9534.9|9546.4|9536.4|9544.9|9534.9|7
1651683250000|2022-05-04 16:54:10|9544.6|9534.6|9550.4|9540.4|9550.4|9540.4|9544.6|9534.6|9
1651683260000|2022-05-04 16:54:20|9550.6|9540.6|9548.6|9538.6|9550.6|9540.6|9548.6|9538.6|12
1651683270000|2022-05-04 16:54:30|9548.9|9538.9|9548.1|9538.1|9550.1|9540.1|9547.9|9537.9|10
1651683280000|2022-05-04 16:54:40|9547.9|9537.9|9546.6|9536.6|9548.1|9538.1|9545.6|9535.6|12
1651683290000|2022-05-04 16:54:50|9546.1|9536.1|9544.4|9534.4|9546.6|9536.6|9544.1|9534.1|12
1651683300000|2022-05-04 16:55:00|9544.6|9534.6|9548.8|9538.8|9548.9|9538.9|9544.6|9534.6|16
1651683310000|2022-05-04 16:55:10|9549.4|9539.4|9549.4|9539.4|9550.4|9540.4|9549.3|9539.3|11
1651683320000|2022-05-04 16:55:20|9549.3|9539.3|9548.6|9538.6|9550.3|9540.3|9548.6|9538.6|7
1651683330000|2022-05-04 16:55:30|9548.9|9538.9|9551.6|9541.6|9551.8|9541.8|9548.9|9538.9|18
1651683340000|2022-05-04 16:55:40|9551.5|9541.5|9548|9538|9551.5|9541.5|9547.4|9537.4|15
1651683350000|2022-05-04 16:55:50|9547.6|9537.6|9544.9|9534.9|9547.6|9537.6|9544.4|9534.4|9
1651683360000|2022-05-04 16:56:00|9544.6|9534.6|9544.6|9534.6|9544.6|9534.6|9544.6|9534.6|1
1651683370000|2022-05-04 16:56:10|9544.5|9534.5|9546.4|9536.4|9546.6|9536.6|9544.5|9534.5|14
1651683380000|2022-05-04 16:56:20|9546.1|9536.1|9546|9536|9546.4|9536.4|9546|9536|4
1651683390000|2022-05-04 16:56:30|9546.5|9536.5|9546.8|9536.8|9547|9537|9546.3|9536.3|9
1651683400000|2022-05-04 16:56:40|9546.5|9536.5|9547|9537|9547|9537|9546.3|9536.3|9
1651683410000|2022-05-04 16:56:50|9546.9|9536.9|9545.5|9535.5|9546.9|9536.9|9545.4|9535.4|5
1651683420000|2022-05-04 16:57:00|9545|9535|9544.6|9534.6|9545|9535|9544.6|9534.6|2
1651683430000|2022-05-04 16:57:10|9544.9|9534.9|9545.6|9535.6|9545.6|9535.6|9544.9|9534.9|6
1651683440000|2022-05-04 16:57:20|9545.5|9535.5|9545.4|9535.4|9545.5|9535.5|9544.4|9534.4|9
1651683450000|2022-05-04 16:57:30|9545.5|9535.5|9545.4|9535.4|9545.5|9535.5|9544.9|9534.9|4
1651683460000|2022-05-04 16:57:40|9545.3|9535.3|9544.9|9534.9|9545.3|9535.3|9544.9|9534.9|2
1651683470000|2022-05-04 16:57:50|9545.4|9535.4|9544.9|9534.9|9545.4|9535.4|9544.9|9534.9|2
1651683480000|2022-05-04 16:58:00|9545.4|9535.4|9546.9|9536.9|9547|9537|9545.4|9535.4|6
1651683490000|2022-05-04 16:58:10|9545.5|9535.5|9543.9|9533.9|9545.5|9535.5|9543.9|9533.9|4
1651683500000|2022-05-04 16:58:20|9544|9534|9545.3|9535.3|9545.3|9535.3|9544|9534|4
1651683510000|2022-05-04 16:58:30|9545.5|9535.5|9540.8|9530.8|9545.5|9535.5|9540.4|9530.4|13
1651683520000|2022-05-04 16:58:40|9540.5|9530.5|9539.8|9529.8|9540.5|9530.5|9539.5|9529.5|6
1651683530000|2022-05-04 16:58:50|9540|9530|9543.4|9533.4|9544.3|9534.3|9539.5|9529.5|14
1651683540000|2022-05-04 16:59:00|9544.9|9534.9|9548.1|9538.1|9548.3|9538.3|9544.9|9534.9|14
1651683550000|2022-05-04 16:59:10|9547|9537|9547.4|9537.4|9547.4|9537.4|9545.1|9535.1|19
1651683560000|2022-05-04 16:59:20|9548.1|9538.1|9547.1|9537.1|9549.1|9539.1|9546.6|9536.6|18
1651708920000|2022-05-05 00:02:00|9637.4|9617.4|9643.1|9623.1|9643.1|9623.1|9637.1|9617.1|8
1651708930000|2022-05-05 00:02:10|9642.4|9622.4|9643.4|9623.4|9643.4|9623.4|9641.9|9621.9|9
1651708940000|2022-05-05 00:02:20|9644.3|9624.3|9648.6|9628.6|9648.6|9628.6|9644.3|9624.3|9
1651708950000|2022-05-05 00:02:30|9648.5|9628.5|9649|9629|9649|9629|9648.5|9628.5|2
1651708960000|2022-05-05 00:02:40|9647.9|9627.9|9651.5|9631.5|9651.5|9631.5|9647.8|9627.8|4
1651708970000|2022-05-05 00:02:50|9652|9632|9651.5|9631.5|9652.8|9632.8|9651.5|9631.5|6
1651708980000|2022-05-05 00:03:00|9651.3|9631.3|9652|9632|9652|9632|9651|9631|5
1651708990000|2022-05-05 00:03:10|9652.1|9632.1|9657.4|9637.4|9657.4|9637.4|9652.1|9632.1|12
1651709000000|2022-05-05 00:03:20|9657|9637|9657|9637|9657|9637|9656.8|9636.8|5
1651709010000|2022-05-05 00:03:30|9657.3|9637.3|9657.5|9637.5|9657.5|9637.5|9657.3|9637.3|2
1651709020000|2022-05-05 00:03:40|9657.8|9637.8|9657.8|9637.8|9657.8|9637.8|9657.8|9637.8|1
1651709030000|2022-05-05 00:03:50|9657.5|9637.5|9658.4|9638.4|9658.4|9638.4|9657.5|9637.5|5
1651709040000|2022-05-05 00:04:00|9658.8|9638.8|9661|9641|9662.3|9642.3|9658.1|9638.1|15
1651709050000|2022-05-05 00:04:10|9661.3|9641.3|9663|9643|9663|9643|9660.9|9640.9|11
1651709060000|2022-05-05 00:04:20|9663.3|9643.3|9658.5|9638.5|9663.5|9643.5|9657|9637|11
1651709070000|2022-05-05 00:04:30|9658|9638|9652.3|9632.3|9658.3|9638.3|9652|9632|10
1651709080000|2022-05-05 00:04:40|9652|9632|9650.8|9630.8|9652|9632|9649.8|9629.8|6
1651709090000|2022-05-05 00:04:50|9651|9631|9652.3|9632.3|9652.5|9632.5|9650.8|9630.8|13
1651709100000|2022-05-05 00:05:00|9652.5|9632.5|9649.9|9629.9|9653.3|9633.3|9649.9|9629.9|5
1651709110000|2022-05-05 00:05:10|9649.5|9629.5|9646|9626|9649.5|9629.5|9645.5|9625.5|6
1651709120000|2022-05-05 00:05:20|9645.8|9625.8|9645.5|9625.5|9645.8|9625.8|9644.3|9624.3|5
1651709130000|2022-05-05 00:05:30|9645.3|9625.3|9650.8|9630.8|9650.8|9630.8|9643.8|9623.8|8
1651709140000|2022-05-05 00:05:40|9651.3|9631.3|9649.9|9629.9|9651.3|9631.3|9649.9|9629.9|4
1651709150000|2022-05-05 00:05:50|9649.8|9629.8|9651|9631|9651|9631|9649.5|9629.5|5
1651709160000|2022-05-05 00:06:00|9650.8|9630.8|9648.3|9628.3|9650.8|9630.8|9647.8|9627.8|6
1651709170000|2022-05-05 00:06:10|9648|9628|9647.5|9627.5|9648.1|9628.1|9647.5|9627.5|4
1651709180000|2022-05-05 00:06:20|9647.3|9627.3|9646.5|9626.5|9647.3|9627.3|9646.5|9626.5|2
1651709190000|2022-05-05 00:06:30|9646.8|9626.8|9645.5|9625.5|9647.3|9627.3|9644.6|9624.6|12
1651709200000|2022-05-05 00:06:40|9645.8|9625.8|9647.3|9627.3|9647.3|9627.3|9644.3|9624.3|11
1651709210000|2022-05-05 00:06:50|9647|9627|9645.8|9625.8|9647|9627|9645.8|9625.8|5
1651709220000|2022-05-05 00:07:00|9646|9626|9647|9627|9647.3|9627.3|9644.5|9624.5|6
1651709230000|2022-05-05 00:07:10|9647.3|9627.3|9647.3|9627.3|9647.3|9627.3|9646.8|9626.8|7
1651709240000|2022-05-05 00:07:20|9642.6|9622.6|9640.5|9620.5|9642.6|9622.6|9640|9620|4
1651709250000|2022-05-05 00:07:30|9639.6|9619.6|9630.8|9610.8|9639.6|9619.6|9630.8|9610.8|6
1651709260000|2022-05-05 00:07:40|9630.5|9610.5|9626.3|9606.3|9632.1|9612.1|9625.8|9605.8|8
1651709270000|2022-05-05 00:07:50|9626.5|9606.5|9629.5|9609.5|9629.5|9609.5|9626.5|9606.5|6
1651709280000|2022-05-05 00:08:00|9630.6|9610.6|9631.3|9611.3|9634.8|9614.8|9630.6|9610.6|10
1651709290000|2022-05-05 00:08:10|9631.5|9611.5|9632|9612|9632|9612|9631.5|9611.5|3
1651709300000|2022-05-05 00:08:20|9631.8|9611.8|9631.4|9611.4|9631.8|9611.8|9631.3|9611.3|4
1651709310000|2022-05-05 00:08:30|9632|9612|9632.9|9612.9|9632.9|9612.9|9632|9612|3
1651709320000|2022-05-05 00:08:40|9633.1|9613.1|9631.6|9611.6|9634.5|9614.5|9631.6|9611.6|8
1651709330000|2022-05-05 00:08:50|9631.9|9611.9|9632.8|9612.8|9632.8|9612.8|9631.9|9611.9|4
1651709340000|2022-05-05 00:09:00|9635.4|9615.4|9639.5|9619.5|9639.5|9619.5|9635.4|9615.4|5
1651709350000|2022-05-05 00:09:10|9639.3|9619.3|9636.9|9616.9|9639.3|9619.3|9636.8|9616.8|3
1651709360000|2022-05-05 00:09:20|9636.6|9616.6|9636.6|9616.6|9636.6|9616.6|9636.4|9616.4|3
1651709370000|2022-05-05 00:09:30|9636.5|9616.5|9635|9615|9636.5|9616.5|9635|9615|10
1651709380000|2022-05-05 00:09:40|9635.5|9615.5|9633|9613|9635.5|9615.5|9633|9613|5
1651709390000|2022-05-05 00:09:50|9634.8|9614.8|9639.3|9619.3|9639.3|9619.3|9634.8|9614.8|8
1651709400000|2022-05-05 00:10:00|9639.5|9619.5|9637.5|9617.5|9639.5|9619.5|9637|9617|9
1651709410000|2022-05-05 00:10:10|9637.8|9617.8|9637.8|9617.8|9638.8|9618.8|9637.5|9617.5|8
1651709420000|2022-05-05 00:10:20|9638|9618|9637.5|9617.5|9638|9618|9637.3|9617.3|7
1651709430000|2022-05-05 00:10:30|9637.6|9617.6|9641.5|9621.5|9642.1|9622.1|9637.6|9617.6|6
1651709440000|2022-05-05 00:10:40|9641.3|9621.3|9639.1|9619.1|9641.3|9621.3|9638.6|9618.6|5
1651709450000|2022-05-05 00:10:50|9639.6|9619.6|9639.1|9619.1|9639.6|9619.6|9638.9|9618.9|3
1651709460000|2022-05-05 00:11:00|9639.4|9619.4|9638.4|9618.4|9639.4|9619.4|9637.9|9617.9|6
1651709470000|2022-05-05 00:11:10|9638.6|9618.6|9639.4|9619.4|9639.4|9619.4|9638.6|9618.6|6
1651709480000|2022-05-05 00:11:20|9639.6|9619.6|9639.6|9619.6|9639.6|9619.6|9639.6|9619.6|1
1651709490000|2022-05-05 00:11:30|9641.9|9621.9|9641.9|9621.9|9642.4|9622.4|9641.9|9621.9|3
1651709510000|2022-05-05 00:11:50|9641.6|9621.6|9642.1|9622.1|9642.1|9622.1|9641.1|9621.1|3
1651709520000|2022-05-05 00:12:00|9642|9622|9640.3|9620.3|9642|9622|9640.3|9620.3|4
1651709530000|2022-05-05 00:12:10|9640.4|9620.4|9639.6|9619.6|9640.4|9620.4|9639.1|9619.1|7
1651709540000|2022-05-05 00:12:20|9640.9|9620.9|9640.1|9620.1|9640.9|9620.9|9639.4|9619.4|3
1651709550000|2022-05-05 00:12:30|9640.4|9620.4|9641.4|9621.4|9643.1|9623.1|9639.6|9619.6|7
1651709560000|2022-05-05 00:12:40|9641.6|9621.6|9642.4|9622.4|9642.6|9622.6|9641.6|9621.6|5
1651709570000|2022-05-05 00:12:50|9642.1|9622.1|9640.9|9620.9|9642.1|9622.1|9640.9|9620.9|2
1651709580000|2022-05-05 00:13:00|9640.6|9620.6|9639.1|9619.1|9640.6|9620.6|9638.1|9618.1|6
1651709590000|2022-05-05 00:13:10|9639.4|9619.4|9639.6|9619.6|9639.6|9619.6|9638.9|9618.9|5
1651709600000|2022-05-05 00:13:20|9639.4|9619.4|9640.1|9620.1|9640.1|9620.1|9639.4|9619.4|2
1651709610000|2022-05-05 00:13:30|9640.6|9620.6|9639.6|9619.6|9640.6|9620.6|9639.4|9619.4|7
1651709620000|2022-05-05 00:13:40|9639.9|9619.9|9639.9|9619.9|9639.9|9619.9|9639.6|9619.6|3
1651709630000|2022-05-05 00:13:50|9639.6|9619.6|9637.9|9617.9|9639.6|9619.6|9637.9|9617.9|5
1651709640000|2022-05-05 00:14:00|9638.9|9618.9|9639.6|9619.6|9639.9|9619.9|9638.9|9618.9|6
1651709650000|2022-05-05 00:14:10|9639.4|9619.4|9638.9|9618.9|9639.4|9619.4|9638.9|9618.9|3
1651709660000|2022-05-05 00:14:20|9638.4|9618.4|9636.6|9616.6|9638.4|9618.4|9636.6|9616.6|4
1651709670000|2022-05-05 00:14:30|9636.9|9616.9|9636.6|9616.6|9637.9|9617.9|9636.6|9616.6|4
1651709680000|2022-05-05 00:14:40|9636.1|9616.1|9636.1|9616.1|9636.6|9616.6|9636.1|9616.1|4
1651709690000|2022-05-05 00:14:50|9636.6|9616.6|9637.6|9617.6|9637.6|9617.6|9636.6|9616.6|2
1651709700000|2022-05-05 00:15:00|9638.4|9618.4|9635.9|9615.9|9638.4|9618.4|9635.6|9615.6|8
1651709710000|2022-05-05 00:15:10|9636.1|9616.1|9636.4|9616.4|9636.4|9616.4|9636.1|9616.1|2
1651709720000|2022-05-05 00:15:20|9636.6|9616.6|9636.1|9616.1|9636.6|9616.6|9636.1|9616.1|2
1651709730000|2022-05-05 00:15:30|9636.6|9616.6|9640.3|9620.3|9640.6|9620.6|9636.6|9616.6|4
1651709740000|2022-05-05 00:15:40|9639.1|9619.1|9638.6|9618.6|9639.1|9619.1|9638.6|9618.6|3
1651709750000|2022-05-05 00:15:50|9639.4|9619.4|9640.1|9620.1|9640.1|9620.1|9639.4|9619.4|3
1651709760000|2022-05-05 00:16:00|9639.6|9619.6|9640.1|9620.1|9640.1|9620.1|9639.6|9619.6|3
1651709780000|2022-05-05 00:16:20|9639.6|9619.6|9638.6|9618.6|9639.6|9619.6|9638.6|9618.6|3
1651709800000|2022-05-05 00:16:40|9639.9|9619.9|9639.9|9619.9|9639.9|9619.9|9639.9|9619.9|1
1651709810000|2022-05-05 00:16:50|9639.6|9619.6|9639.6|9619.6|9639.6|9619.6|9639.6|9619.6|1
1651709830000|2022-05-05 00:17:10|9639.9|9619.9|9639.9|9619.9|9639.9|9619.9|9639.9|9619.9|1
1651709840000|2022-05-05 00:17:20|9641.9|9621.9|9642.1|9622.1|9642.1|9622.1|9641.1|9621.1|4
1651709850000|2022-05-05 00:17:30|9642.6|9622.6|9641.9|9621.9|9642.9|9622.9|9641.9|9621.9|4
1651709860000|2022-05-05 00:17:40|9641.6|9621.6|9641.4|9621.4|9641.6|9621.6|9641.4|9621.4|2
1651709880000|2022-05-05 00:18:00|9641.1|9621.1|9641.1|9621.1|9641.1|9621.1|9640.9|9620.9|3
1651709900000|2022-05-05 00:18:20|9641.4|9621.4|9641.4|9621.4|9642.1|9622.1|9641.1|9621.1|5
1651709910000|2022-05-05 00:18:30|9641.6|9621.6|9643.4|9623.4|9644.4|9624.4|9641.6|9621.6|7
1651709920000|2022-05-05 00:18:40|9644.1|9624.1|9642.6|9622.6|9644.1|9624.1|9642.1|9622.1|7
1651709930000|2022-05-05 00:18:50|9642.9|9622.9|9642.6|9622.6|9642.9|9622.9|9642.6|9622.6|2
1651709940000|2022-05-05 00:19:00|9642.9|9622.9|9643.9|9623.9|9643.9|9623.9|9642.9|9622.9|2
1651709950000|2022-05-05 00:19:10|9643.6|9623.6|9646.4|9626.4|9646.4|9626.4|9643.1|9623.1|6
1651709960000|2022-05-05 00:19:20|9647.1|9627.1|9648.9|9628.9|9648.9|9628.9|9647.1|9627.1|7
1651709970000|2022-05-05 00:19:30|9648.1|9628.1|9649.1|9629.1|9649.1|9629.1|9647.6|9627.6|8
1651709980000|2022-05-05 00:19:40|9648.4|9628.4|9648.4|9628.4|9648.4|9628.4|9648.4|9628.4|1
1651709990000|2022-05-05 00:19:50|9648.6|9628.6|9648.1|9628.1|9648.9|9628.9|9647.1|9627.1|6
1651710000000|2022-05-05 00:20:00|9647.4|9627.4|9643.6|9623.6|9647.4|9627.4|9643.6|9623.6|16
1651710010000|2022-05-05 00:20:10|9643.4|9623.4|9643.4|9623.4|9643.4|9623.4|9642.6|9622.6|4
1651710020000|2022-05-05 00:20:20|9643.6|9623.6|9644.9|9624.9|9645.1|9625.1|9643.6|9623.6|5
1651710030000|2022-05-05 00:20:30|9644.4|9624.4|9644.4|9624.4|9644.9|9624.9|9644.1|9624.1|5
1651710040000|2022-05-05 00:20:40|9644.9|9624.9|9644.6|9624.6|9644.9|9624.9|9644.6|9624.6|2
1651710060000|2022-05-05 00:21:00|9644.9|9624.9|9645.6|9625.6|9645.6|9625.6|9644.9|9624.9|2
1651710070000|2022-05-05 00:21:10|9645.9|9625.9|9648.1|9628.1|9648.1|9628.1|9645.9|9625.9|5
1651710080000|2022-05-05 00:21:20|9647.6|9627.6|9646.4|9626.4|9647.6|9627.6|9645.8|9625.8|6
1651710100000|2022-05-05 00:21:40|9646.9|9626.9|9648.1|9628.1|9648.4|9628.4|9646.9|9626.9|5
1651710110000|2022-05-05 00:21:50|9648.4|9628.4|9648.4|9628.4|9648.4|9628.4|9648.4|9628.4|1
1651710140000|2022-05-05 00:22:20|9648.6|9628.6|9648.9|9628.9|9649.6|9629.6|9648.6|9628.6|3
1651710150000|2022-05-05 00:22:30|9649.1|9629.1|9649.6|9629.6|9649.9|9629.9|9648.9|9628.9|6
1651710170000|2022-05-05 00:22:50|9648.9|9628.9|9648.9|9628.9|9648.9|9628.9|9648.9|9628.9|1
1651710180000|2022-05-05 00:23:00|9651.4|9631.4|9653.6|9633.6|9653.6|9633.6|9651.4|9631.4|4
1651710190000|2022-05-05 00:23:10|9652.9|9632.9|9653.9|9633.9|9653.9|9633.9|9652.6|9632.6|5
1651710200000|2022-05-05 00:23:20|9654.9|9634.9|9653.6|9633.6|9655.9|9635.9|9653.6|9633.6|9
1651710210000|2022-05-05 00:23:30|9653.4|9633.4|9652.9|9632.9|9653.4|9633.4|9652.4|9632.4|6
1651710220000|2022-05-05 00:23:40|9653.4|9633.4|9652.4|9632.4|9653.4|9633.4|9652.1|9632.1|4
1651710230000|2022-05-05 00:23:50|9652.1|9632.1|9652.1|9632.1|9652.1|9632.1|9652.1|9632.1|1
1651710240000|2022-05-05 00:24:00|9652.4|9632.4|9651.6|9631.6|9652.4|9632.4|9651.6|9631.6|7
1651710250000|2022-05-05 00:24:10|9651.9|9631.9|9651.6|9631.6|9651.9|9631.9|9651.6|9631.6|2
1651710260000|2022-05-05 00:24:20|9651.4|9631.4|9650.1|9630.1|9651.4|9631.4|9649.6|9629.6|7
1651710270000|2022-05-05 00:24:30|9649.6|9629.6|9649.4|9629.4|9649.9|9629.9|9649.4|9629.4|4
1651710280000|2022-05-05 00:24:40|9649.1|9629.1|9646.9|9626.9|9649.1|9629.1|9646.9|9626.9|6
1651710290000|2022-05-05 00:24:50|9647.4|9627.4|9645.9|9625.9|9647.4|9627.4|9645.9|9625.9|5
1651710300000|2022-05-05 00:25:00|9646.4|9626.4|9644.1|9624.1|9647.4|9627.4|9644.1|9624.1|6
1651710310000|2022-05-05 00:25:10|9643.6|9623.6|9644.1|9624.1|9644.4|9624.4|9643.1|9623.1|6
1651710330000|2022-05-05 00:25:30|9644.4|9624.4|9645.4|9625.4|9645.6|9625.6|9644.4|9624.4|5
1651710340000|2022-05-05 00:25:40|9645.6|9625.6|9646.6|9626.6|9646.6|9626.6|9645.6|9625.6|4
1651710350000|2022-05-05 00:25:50|9646.4|9626.4|9645.1|9625.1|9646.4|9626.4|9644.6|9624.6|3
1651710360000|2022-05-05 00:26:00|9644.6|9624.6|9645.1|9625.1|9645.1|9625.1|9644.6|9624.6|2
1651710370000|2022-05-05 00:26:10|9644.6|9624.6|9644.6|9624.6|9644.9|9624.9|9643.4|9623.4|8
1651710390000|2022-05-05 00:26:30|9644.9|9624.9|9644.9|9624.9|9644.9|9624.9|9644.6|9624.6|3
1651710400000|2022-05-05 00:26:40|9645.4|9625.4|9646.9|9626.9|9646.9|9626.9|9645.4|9625.4|4
1651710410000|2022-05-05 00:26:50|9647.4|9627.4|9651.6|9631.6|9651.6|9631.6|9647.4|9627.4|8
1651710420000|2022-05-05 00:27:00|9652.4|9632.4|9651.9|9631.9|9652.4|9632.4|9651.6|9631.6|3
1651710430000|2022-05-05 00:27:10|9652.6|9632.6|9652.1|9632.1|9652.6|9632.6|9652.1|9632.1|3
1651710440000|2022-05-05 00:27:20|9653.1|9633.1|9654.9|9634.9|9654.9|9634.9|9652.6|9632.6|7
1651710450000|2022-05-05 00:27:30|9652.9|9632.9|9650.6|9630.6|9652.9|9632.9|9649.9|9629.9|7
1651710460000|2022-05-05 00:27:40|9649.1|9629.1|9648.6|9628.6|9649.6|9629.6|9648.6|9628.6|7
1651710470000|2022-05-05 00:27:50|9648.4|9628.4|9649.4|9629.4|9649.5|9629.5|9648.4|9628.4|3
1651710480000|2022-05-05 00:28:00|9649.6|9629.6|9649.4|9629.4|9649.9|9629.9|9648.1|9628.1|7
1651710490000|2022-05-05 00:28:10|9649.9|9629.9|9648.6|9628.6|9649.9|9629.9|9648.4|9628.4|4
1651710500000|2022-05-05 00:28:20|9649.4|9629.4|9649.6|9629.6|9649.6|9629.6|9649.4|9629.4|2
1651710510000|2022-05-05 00:28:30|9649.1|9629.1|9647.4|9627.4|9649.1|9629.1|9647.4|9627.4|3
1651710520000|2022-05-05 00:28:40|9648.1|9628.1|9645.9|9625.9|9648.1|9628.1|9645.9|9625.9|2
1651710530000|2022-05-05 00:28:50|9646.1|9626.1|9647.1|9627.1|9647.1|9627.1|9645.4|9625.4|9
1651710540000|2022-05-05 00:29:00|9646.9|9626.9|9642.3|9622.3|9647.9|9627.9|9639.1|9619.1|13
1651710550000|2022-05-05 00:29:10|9643.5|9623.5|9643.6|9623.6|9643.6|9623.6|9643.5|9623.5|2
1651710560000|2022-05-05 00:29:20|9643.4|9623.4|9642.4|9622.4|9643.6|9623.6|9642.4|9622.4|6
1651710580000|2022-05-05 00:29:40|9641.9|9621.9|9641.9|9621.9|9641.9|9621.9|9641.9|9621.9|1
1651710590000|2022-05-05 00:29:50|9642.1|9622.1|9642.1|9622.1|9643.4|9623.4|9641.9|9621.9|7
1651710600000|2022-05-05 00:30:00|9642.3|9622.3|9643.5|9623.5|9643.5|9623.5|9642.3|9622.3|5
1651710610000|2022-05-05 00:30:10|9643.9|9623.9|9643.9|9623.9|9643.9|9623.9|9643.9|9623.9|1
1651710620000|2022-05-05 00:30:20|9645.4|9625.4|9647.9|9627.9|9647.9|9627.9|9645.4|9625.4|2
1651710630000|2022-05-05 00:30:30|9648.1|9628.1|9648.9|9628.9|9648.9|9628.9|9648.1|9628.1|2
1651710640000|2022-05-05 00:30:40|9648.6|9628.6|9647.6|9627.6|9648.6|9628.6|9647.6|9627.6|2
1651710660000|2022-05-05 00:31:00|9648.4|9628.4|9648.4|9628.4|9648.4|9628.4|9648.4|9628.4|1
1651710670000|2022-05-05 00:31:10|9647.9|9627.9|9646.6|9626.6|9647.9|9627.9|9646.4|9626.4|4
1651710680000|2022-05-05 00:31:20|9646.1|9626.1|9646.1|9626.1|9646.6|9626.6|9646.1|9626.1|4
1651710690000|2022-05-05 00:31:30|9646.6|9626.6|9646.4|9626.4|9646.9|9626.9|9646.4|9626.4|5
1651710700000|2022-05-05 00:31:40|9646.9|9626.9|9644.4|9624.4|9646.9|9626.9|9641.9|9621.9|12
1651710710000|2022-05-05 00:31:50|9644.6|9624.6|9643.6|9623.6|9644.6|9624.6|9643.4|9623.4|9
1651710720000|2022-05-05 00:32:00|9643.9|9623.9|9643.6|9623.6|9643.9|9623.9|9643.6|9623.6|2
1651710730000|2022-05-05 00:32:10|9642.6|9622.6|9642.6|9622.6|9642.9|9622.9|9642.6|9622.6|5
1651710740000|2022-05-05 00:32:20|9642.1|9622.1|9641.6|9621.6|9642.9|9622.9|9641.6|9621.6|5
1651710750000|2022-05-05 00:32:30|9640.9|9620.9|9640.9|9620.9|9640.9|9620.9|9640.4|9620.4|4
1651710760000|2022-05-05 00:32:40|9640.6|9620.6|9643.6|9623.6|9643.6|9623.6|9640.4|9620.4|6
1651710770000|2022-05-05 00:32:50|9643.9|9623.9|9643.6|9623.6|9644.4|9624.4|9643.6|9623.6|8
1651710780000|2022-05-05 00:33:00|9644.1|9624.1|9643.6|9623.6|9644.1|9624.1|9643.4|9623.4|5
1651710800000|2022-05-05 00:33:20|9643.4|9623.4|9640.4|9620.4|9643.6|9623.6|9640.4|9620.4|4
1651710820000|2022-05-05 00:33:40|9640.6|9620.6|9640.4|9620.4|9640.9|9620.9|9640.4|9620.4|5
1651710830000|2022-05-05 00:33:50|9642.4|9622.4|9642.4|9622.4|9642.4|9622.4|9642.1|9622.1|3
1651710840000|2022-05-05 00:34:00|9642.6|9622.6|9645.1|9625.1|9645.1|9625.1|9642.6|9622.6|4
1651710850000|2022-05-05 00:34:10|9644.9|9624.9|9647.6|9627.6|9647.6|9627.6|9644.9|9624.9|4
1651710860000|2022-05-05 00:34:20|9647.9|9627.9|9647.9|9627.9|9647.9|9627.9|9647.1|9627.1|6
1651710870000|2022-05-05 00:34:30|9647.6|9627.6|9647.6|9627.6|9648.9|9628.9|9647.6|9627.6|8
1651710880000|2022-05-05 00:34:40|9647.9|9627.9|9647.6|9627.6|9647.9|9627.9|9647.6|9627.6|2
1651710890000|2022-05-05 00:34:50|9647.9|9627.9|9647.6|9627.6|9648.4|9628.4|9647.6|9627.6|4
1651710900000|2022-05-05 00:35:00|9647.9|9627.9|9647.6|9627.6|9647.9|9627.9|9647.6|9627.6|2
1651710910000|2022-05-05 00:35:10|9647.9|9627.9|9651.4|9631.4|9651.4|9631.4|9647.6|9627.6|4
1651710920000|2022-05-05 00:35:20|9651.9|9631.9|9652.6|9632.6|9652.6|9632.6|9651.9|9631.9|3
1651710930000|2022-05-05 00:35:30|9652.4|9632.4|9650.1|9630.1|9652.4|9632.4|9650.1|9630.1|2
1651710950000|2022-05-05 00:35:50|9649.9|9629.9|9649.6|9629.6|9649.9|9629.9|9649.4|9629.4|5
1651710960000|2022-05-05 00:36:00|9649.4|9629.4|9652.6|9632.6|9654.4|9634.4|9649.1|9629.1|7
1651710970000|2022-05-05 00:36:10|9652.9|9632.9|9653.1|9633.1|9653.4|9633.4|9652.9|9632.9|4
1651710980000|2022-05-05 00:36:20|9653.4|9633.4|9652.6|9632.6|9653.6|9633.6|9652.6|9632.6|5
1651711020000|2022-05-05 00:37:00|9651.6|9631.6|9651.6|9631.6|9651.6|9631.6|9651.6|9631.6|1
1651711040000|2022-05-05 00:37:20|9651.4|9631.4|9651.9|9631.9|9651.9|9631.9|9650.9|9630.9|7
1651711050000|2022-05-05 00:37:30|9652.1|9632.1|9650.6|9630.6|9652.1|9632.1|9650.6|9630.6|9
1651711060000|2022-05-05 00:37:40|9651.1|9631.1|9651.9|9631.9|9652.4|9632.4|9651.1|9631.1|5
1651711070000|2022-05-05 00:37:50|9651.1|9631.1|9652.9|9632.9|9653.1|9633.1|9651.1|9631.1|5
1651711080000|2022-05-05 00:38:00|9652.4|9632.4|9650.4|9630.4|9652.9|9632.9|9650.4|9630.4|7
1651711090000|2022-05-05 00:38:10|9650.6|9630.6|9650.9|9630.9|9650.9|9630.9|9650.6|9630.6|2
1651711100000|2022-05-05 00:38:20|9650.6|9630.6|9649.6|9629.6|9650.6|9630.6|9649.6|9629.6|4
1651711130000|2022-05-05 00:38:50|9650.3|9630.3|9648.9|9628.9|9650.4|9630.4|9648.9|9628.9|9
1651711140000|2022-05-05 00:39:00|9648.6|9628.6|9647.9|9627.9|9648.6|9628.6|9646.6|9626.6|6
1651711150000|2022-05-05 00:39:10|9647.4|9627.4|9648.4|9628.4|9648.9|9628.9|9647.4|9627.4|6
1651711160000|2022-05-05 00:39:20|9648.6|9628.6|9648.1|9628.1|9648.6|9628.6|9648.1|9628.1|2
1651711180000|2022-05-05 00:39:40|9647.9|9627.9|9647.4|9627.4|9647.9|9627.9|9646.9|9626.9|3
1651711190000|2022-05-05 00:39:50|9646.6|9626.6|9648.1|9628.1|9648.9|9628.9|9646.6|9626.6|6
1651711200000|2022-05-05 00:40:00|9648.4|9628.4|9649.6|9629.6|9649.6|9629.6|9648.4|9628.4|9
1651711210000|2022-05-05 00:40:10|9650.4|9630.4|9650.6|9630.6|9651.1|9631.1|9650.4|9630.4|6
1651711220000|2022-05-05 00:40:20|9650.9|9630.9|9652.6|9632.6|9652.6|9632.6|9650.9|9630.9|2
1651711230000|2022-05-05 00:40:30|9652.9|9632.9|9656.6|9636.6|9656.6|9636.6|9652.9|9632.9|7
1651711240000|2022-05-05 00:40:40|9657.4|9637.4|9657.4|9637.4|9657.6|9637.6|9657.4|9637.4|3
1651711250000|2022-05-05 00:40:50|9657.1|9637.1|9653.9|9633.9|9657.1|9637.1|9653.9|9633.9|5
1651711260000|2022-05-05 00:41:00|9654.4|9634.4|9651.1|9631.1|9654.4|9634.4|9651.1|9631.1|9
1651711270000|2022-05-05 00:41:10|9651.4|9631.4|9651.1|9631.1|9651.4|9631.4|9651.1|9631.1|2
1651711280000|2022-05-05 00:41:20|9651.4|9631.4|9650.6|9630.6|9651.4|9631.4|9650.6|9630.6|3
1651711290000|2022-05-05 00:41:30|9650.9|9630.9|9650.9|9630.9|9651.1|9631.1|9650.9|9630.9|3
1651711300000|2022-05-05 00:41:40|9650.6|9630.6|9652.1|9632.1|9652.1|9632.1|9650.6|9630.6|4
1651711310000|2022-05-05 00:41:50|9651.9|9631.9|9655.1|9635.1|9655.1|9635.1|9650.9|9630.9|8
1651711320000|2022-05-05 00:42:00|9654.9|9634.9|9656.6|9636.6|9656.6|9636.6|9654.9|9634.9|3
1651711330000|2022-05-05 00:42:10|9656.9|9636.9|9656.4|9636.4|9657.4|9637.4|9656.4|9636.4|6
1651711340000|2022-05-05 00:42:20|9656.1|9636.1|9656.6|9636.6|9656.6|9636.6|9655.9|9635.9|5
1651711350000|2022-05-05 00:42:30|9656.9|9636.9|9656.6|9636.6|9656.9|9636.9|9656.6|9636.6|2
1651711360000|2022-05-05 00:42:40|9656.4|9636.4|9657.4|9637.4|9657.4|9637.4|9656.4|9636.4|7
1651711370000|2022-05-05 00:42:50|9657.6|9637.6|9659.1|9639.1|9659.1|9639.1|9657.4|9637.4|4
1651711380000|2022-05-05 00:43:00|9658.9|9638.9|9659.1|9639.1|9659.1|9639.1|9658.9|9638.9|6
1651711390000|2022-05-05 00:43:10|9658.9|9638.9|9659.1|9639.1|9659.6|9639.6|9658.9|9638.9|6
1651711400000|2022-05-05 00:43:20|9659.4|9639.4|9659.1|9639.1|9659.4|9639.4|9659.1|9639.1|2
1651711410000|2022-05-05 00:43:30|9659.4|9639.4|9659.4|9639.4|9659.4|9639.4|9659.1|9639.1|3
1651711420000|2022-05-05 00:43:40|9659.1|9639.1|9658.4|9638.4|9659.1|9639.1|9658.4|9638.4|3
1651711430000|2022-05-05 00:43:50|9658.1|9638.1|9655.6|9635.6|9658.1|9638.1|9654.6|9634.6|8
1651711440000|2022-05-05 00:44:00|9655.9|9635.9|9657.1|9637.1|9657.1|9637.1|9655.9|9635.9|2
1651711450000|2022-05-05 00:44:10|9657.4|9637.4|9657.1|9637.1|9657.6|9637.6|9657.1|9637.1|4
1651711470000|2022-05-05 00:44:30|9657.4|9637.4|9656.1|9636.1|9657.9|9637.9|9656.1|9636.1|8
1651711480000|2022-05-05 00:44:40|9656.4|9636.4|9656.6|9636.6|9656.9|9636.9|9656.4|9636.4|4
1651711490000|2022-05-05 00:44:50|9656.9|9636.9|9656.9|9636.9|9656.9|9636.9|9656.9|9636.9|1
1651711500000|2022-05-05 00:45:00|9656.6|9636.6|9655.4|9635.4|9656.6|9636.6|9655.4|9635.4|4
1651711510000|2022-05-05 00:45:10|9655.9|9635.9|9655.6|9635.6|9655.9|9635.9|9655.4|9635.4|6
1651711520000|2022-05-05 00:45:20|9655.9|9635.9|9655.9|9635.9|9656.1|9636.1|9655.9|9635.9|5
1651711530000|2022-05-05 00:45:30|9656.4|9636.4|9656.6|9636.6|9656.6|9636.6|9656.1|9636.1|3
1651711540000|2022-05-05 00:45:40|9656.1|9636.1|9656.1|9636.1|9656.1|9636.1|9656.1|9636.1|1
1651711550000|2022-05-05 00:45:50|9655.9|9635.9|9654.4|9634.4|9655.9|9635.9|9654.4|9634.4|4
1651711560000|2022-05-05 00:46:00|9654.1|9634.1|9654.1|9634.1|9654.1|9634.1|9654.1|9634.1|1
1651711570000|2022-05-05 00:46:10|9653.9|9633.9|9650.4|9630.4|9653.9|9633.9|9650.4|9630.4|4
1651711580000|2022-05-05 00:46:20|9650.9|9630.9|9652.4|9632.4|9652.4|9632.4|9650.9|9630.9|4
1651711590000|2022-05-05 00:46:30|9652.6|9632.6|9651.6|9631.6|9654.4|9634.4|9651.6|9631.6|8
1651711600000|2022-05-05 00:46:40|9651.4|9631.4|9651.6|9631.6|9651.6|9631.6|9651.4|9631.4|2
1651711620000|2022-05-05 00:47:00|9651.4|9631.4|9650.9|9630.9|9651.6|9631.6|9650.9|9630.9|5
1651711630000|2022-05-05 00:47:10|9650.6|9630.6|9652.1|9632.1|9652.1|9632.1|9650.6|9630.6|3
1651711690000|2022-05-05 00:48:10|9653.1|9633.1|9656.3|9636.3|9656.5|9636.5|9653.1|9633.1|5
1651711700000|2022-05-05 00:48:20|9655.5|9635.5|9653.6|9633.6|9655.5|9635.5|9653.4|9633.4|5
1651711710000|2022-05-05 00:48:30|9653.9|9633.9|9656.9|9636.9|9656.9|9636.9|9653.9|9633.9|6
1651711720000|2022-05-05 00:48:40|9657.1|9637.1|9656.9|9636.9|9657.4|9637.4|9656.9|9636.9|4
1651711730000|2022-05-05 00:48:50|9657.1|9637.1|9657.9|9637.9|9657.9|9637.9|9657.1|9637.1|3
1651711750000|2022-05-05 00:49:10|9658.1|9638.1|9658.4|9638.4|9658.4|9638.4|9658.1|9638.1|4
1651711760000|2022-05-05 00:49:20|9658.6|9638.6|9659.1|9639.1|9659.1|9639.1|9658.6|9638.6|5
1651711770000|2022-05-05 00:49:30|9658.9|9638.9|9659.1|9639.1|9659.1|9639.1|9658.9|9638.9|2
1651711780000|2022-05-05 00:49:40|9658.9|9638.9|9659.1|9639.1|9659.1|9639.1|9658.9|9638.9|2
1651711790000|2022-05-05 00:49:50|9659.4|9639.4|9659.6|9639.6|9659.6|9639.6|9659.1|9639.1|4
1651711800000|2022-05-05 00:50:00|9659.4|9639.4|9663.1|9643.1|9663.4|9643.4|9659.4|9639.4|5
1651711810000|2022-05-05 00:50:10|9662.4|9642.4|9664.6|9644.6|9664.6|9644.6|9661.6|9641.6|9
1651711820000|2022-05-05 00:50:20|9664.9|9644.9|9666.9|9646.9|9668.8|9648.8|9664.6|9644.6|12
1651711830000|2022-05-05 00:50:30|9666.4|9646.4|9666.9|9646.9|9667|9647|9665.5|9645.5|11
1651711840000|2022-05-05 00:50:40|9666.6|9646.6|9666.1|9646.1|9666.6|9646.6|9666.1|9646.1|2
1651711850000|2022-05-05 00:50:50|9665.4|9645.4|9666.1|9646.1|9666.6|9646.6|9665.4|9645.4|5
1651711860000|2022-05-05 00:51:00|9665.4|9645.4|9664.6|9644.6|9665.4|9645.4|9664.6|9644.6|2
1651711870000|2022-05-05 00:51:10|9664.4|9644.4|9663.9|9643.9|9664.4|9644.4|9663.6|9643.6|3
1651711880000|2022-05-05 00:51:20|9663.6|9643.6|9663.1|9643.1|9663.6|9643.6|9663.1|9643.1|2
1651711890000|2022-05-05 00:51:30|9662.9|9642.9|9662.4|9642.4|9663.4|9643.4|9662.4|9642.4|4
1651711900000|2022-05-05 00:51:40|9662.1|9642.1|9662.1|9642.1|9662.1|9642.1|9662.1|9642.1|1
1651711910000|2022-05-05 00:51:50|9661.4|9641.4|9662.9|9642.9|9662.9|9642.9|9661.4|9641.4|7
1651711920000|2022-05-05 00:52:00|9662.6|9642.6|9663.4|9643.4|9663.6|9643.6|9661.4|9641.4|15
1651711930000|2022-05-05 00:52:10|9663.6|9643.6|9662.9|9642.9|9664.4|9644.4|9662.9|9642.9|5
1651711940000|2022-05-05 00:52:20|9663.4|9643.4|9663.1|9643.1|9663.4|9643.4|9662.1|9642.1|5
1651711950000|2022-05-05 00:52:30|9663.6|9643.6|9664.6|9644.6|9664.6|9644.6|9663.6|9643.6|3
1651711960000|2022-05-05 00:52:40|9665.4|9645.4|9667.6|9647.6|9667.6|9647.6|9665.4|9645.4|5
1651711970000|2022-05-05 00:52:50|9667.4|9647.4|9667.9|9647.9|9667.9|9647.9|9667.4|9647.4|3
1651711980000|2022-05-05 00:53:00|9667.6|9647.6|9667.1|9647.1|9667.6|9647.6|9666.9|9646.9|4
1651711990000|2022-05-05 00:53:10|9666.6|9646.6|9666.4|9646.4|9666.6|9646.6|9666.1|9646.1|5
1651712000000|2022-05-05 00:53:20|9667.1|9647.1|9667.6|9647.6|9667.6|9647.6|9665.6|9645.6|7
1651712010000|2022-05-05 00:53:30|9667.8|9647.8|9666.6|9646.6|9667.8|9647.8|9666.6|9646.6|4
1651712020000|2022-05-05 00:53:40|9666.4|9646.4|9666.4|9646.4|9666.4|9646.4|9666.4|9646.4|1
1651712030000|2022-05-05 00:53:50|9666.6|9646.6|9666.6|9646.6|9666.6|9646.6|9666.6|9646.6|1
1651712040000|2022-05-05 00:54:00|9666.9|9646.9|9667.4|9647.4|9667.4|9647.4|9666.9|9646.9|2
1651712070000|2022-05-05 00:54:30|9668.4|9648.4|9668.4|9648.4|9668.4|9648.4|9668.4|9648.4|1
1651712090000|2022-05-05 00:54:50|9668.6|9648.6|9668.9|9648.9|9669.1|9649.1|9668.6|9648.6|4
1651712110000|2022-05-05 00:55:10|9668.6|9648.6|9668.1|9648.1|9668.6|9648.6|9668.1|9648.1|2
1651712120000|2022-05-05 00:55:20|9667.9|9647.9|9668.4|9648.4|9668.4|9648.4|9667.9|9647.9|7
1651712130000|2022-05-05 00:55:30|9667.6|9647.6|9668.4|9648.4|9668.4|9648.4|9667.4|9647.4|4
1651712140000|2022-05-05 00:55:40|9668.1|9648.1|9668.4|9648.4|9668.4|9648.4|9666.6|9646.6|10
1651712150000|2022-05-05 00:55:50|9668.1|9648.1|9667.3|9647.3|9668.1|9648.1|9667.3|9647.3|2
1651712160000|2022-05-05 00:56:00|9667.4|9647.4|9667.9|9647.9|9667.9|9647.9|9667.4|9647.4|2
1651712170000|2022-05-05 00:56:10|9668.1|9648.1|9667.9|9647.9|9668.1|9648.1|9667.9|9647.9|2
1651712180000|2022-05-05 00:56:20|9668.1|9648.1|9668.1|9648.1|9668.1|9648.1|9668.1|9648.1|1
1651712190000|2022-05-05 00:56:30|9668.4|9648.4|9673.8|9653.8|9673.8|9653.8|9668.4|9648.4|7
1651712200000|2022-05-05 00:56:40|9673.6|9653.6|9673.6|9653.6|9673.6|9653.6|9673.6|9653.6|1
1651712210000|2022-05-05 00:56:50|9674.1|9654.1|9674.1|9654.1|9674.1|9654.1|9674.1|9654.1|1
1651712220000|2022-05-05 00:57:00|9673.9|9653.9|9673.4|9653.4|9673.9|9653.9|9672.6|9652.6|5
1651712230000|2022-05-05 00:57:10|9673.1|9653.1|9672.9|9652.9|9673.1|9653.1|9672.1|9652.1|6
1651712240000|2022-05-05 00:57:20|9673.1|9653.1|9673.4|9653.4|9673.4|9653.4|9673.1|9653.1|2
1651712250000|2022-05-05 00:57:30|9672.9|9652.9|9673.1|9653.1|9673.1|9653.1|9672.1|9652.1|4
1651712260000|2022-05-05 00:57:40|9673.6|9653.6|9673.6|9653.6|9673.6|9653.6|9673.6|9653.6|1
1651712270000|2022-05-05 00:57:50|9673.9|9653.9|9676.4|9656.4|9678.6|9658.6|9673.9|9653.9|13
1651712290000|2022-05-05 00:58:10|9677.1|9657.1|9679.1|9659.1|9679.1|9659.1|9677.1|9657.1|2
1651712300000|2022-05-05 00:58:20|9679.4|9659.4|9681.6|9661.6|9681.6|9661.6|9679.4|9659.4|5
1651712310000|2022-05-05 00:58:30|9681.9|9661.9|9682.3|9662.3|9682.6|9662.6|9681.9|9661.9|9
1651712320000|2022-05-05 00:58:40|9682.5|9662.5|9683.6|9663.6|9683.6|9663.6|9681.4|9661.4|6
1651712330000|2022-05-05 00:58:50|9683.9|9663.9|9683.9|9663.9|9684.6|9664.6|9683.9|9663.9|6
1651712340000|2022-05-05 00:59:00|9683.4|9663.4|9686.1|9666.1|9694.4|9674.4|9683.4|9663.4|27
1651712350000|2022-05-05 00:59:10|9686.4|9666.4|9680.1|9660.1|9686.6|9666.6|9678.1|9658.1|19
1651712360000|2022-05-05 00:59:20|9680.4|9660.4|9677.6|9657.6|9681.5|9661.5|9677.6|9657.6|24
1651712370000|2022-05-05 00:59:30|9677.1|9657.1|9672|9652|9677.1|9657.1|9672|9652|4
1651712380000|2022-05-05 00:59:40|9672.3|9652.3|9682.3|9662.3|9683.1|9663.1|9672.3|9652.3|22
1651712390000|2022-05-05 00:59:50|9683.1|9663.1|9688.5|9668.5|9690.5|9670.5|9683.1|9663.1|15
1651712400000|2022-05-05 01:00:00|9688.8|9668.8|9714.8|9694.8|9716.8|9696.8|9688.8|9668.8|34
1651712410000|2022-05-05 01:00:10|9716.5|9696.5|9725.8|9705.8|9726|9706|9713.3|9693.3|38
1651712420000|2022-05-05 01:00:20|9725.9|9705.9|9727.4|9707.4|9727.9|9707.9|9721.5|9701.5|29
1651712430000|2022-05-05 01:00:30|9726.5|9706.5|9718.5|9698.5|9726.5|9706.5|9714|9694|31
1651712440000|2022-05-05 01:00:40|9718|9698|9733.8|9713.8|9734.5|9714.5|9718|9698|34
1651712450000|2022-05-05 01:00:50|9733.4|9713.4|9733|9713|9734|9714|9727|9707|31
1651712460000|2022-05-05 01:01:00|9733.9|9713.9|9731.5|9711.5|9733.9|9713.9|9728|9708|31
1651712470000|2022-05-05 01:01:10|9731.3|9711.3|9734.1|9714.1|9734.1|9714.1|9731.3|9711.3|20
1651712480000|2022-05-05 01:01:20|9735|9715|9738|9718|9738.6|9718.6|9735|9715|20
1651712490000|2022-05-05 01:01:30|9738.4|9718.4|9746.5|9726.5|9746.6|9726.6|9738.4|9718.4|24
1651712500000|2022-05-05 01:01:40|9746.1|9726.1|9743.9|9723.9|9748.3|9728.3|9743.6|9723.6|27
1651712510000|2022-05-05 01:01:50|9744.3|9724.3|9748.5|9728.5|9749.3|9729.3|9741.4|9721.4|28
1651712520000|2022-05-05 01:02:00|9749|9729|9742.5|9722.5|9749|9729|9740.8|9720.8|27
1651712530000|2022-05-05 01:02:10|9742.8|9722.8|9736|9716|9742.8|9722.8|9736|9716|22
1651712540000|2022-05-05 01:02:20|9736.8|9716.8|9734|9714|9739.4|9719.4|9733.6|9713.6|23
1651712550000|2022-05-05 01:02:30|9735.5|9715.5|9735.6|9715.6|9737.3|9717.3|9733.6|9713.6|19
1651712560000|2022-05-05 01:02:40|9734.8|9714.8|9732.5|9712.5|9735.1|9715.1|9730|9710|27
1651712570000|2022-05-05 01:02:50|9733|9713|9728.4|9708.4|9734.3|9714.3|9728.4|9708.4|28
1651712580000|2022-05-05 01:03:00|9729.3|9709.3|9734.3|9714.3|9735.5|9715.5|9729.3|9709.3|22
1651712590000|2022-05-05 01:03:10|9734.5|9714.5|9733.8|9713.8|9736.3|9716.3|9733.3|9713.3|19
1651712600000|2022-05-05 01:03:20|9733|9713|9734.3|9714.3|9734.3|9714.3|9730.5|9710.5|20
1651712610000|2022-05-05 01:03:30|9733.1|9713.1|9730.5|9710.5|9733.3|9713.3|9730.5|9710.5|18
1651712620000|2022-05-05 01:03:40|9730.3|9710.3|9730.6|9710.6|9732.6|9712.6|9728.5|9708.5|25
1651712630000|2022-05-05 01:03:50|9730.4|9710.4|9733.5|9713.5|9733.8|9713.8|9729.6|9709.6|24
1651712640000|2022-05-05 01:04:00|9733.1|9713.1|9732|9712|9733.1|9713.1|9729.9|9709.9|24
1651712650000|2022-05-05 01:04:10|9732.1|9712.1|9731.4|9711.4|9732.4|9712.4|9730.1|9710.1|27
1651712660000|2022-05-05 01:04:20|9731.9|9711.9|9730.8|9710.8|9732.6|9712.6|9729.6|9709.6|24
1651712670000|2022-05-05 01:04:30|9730.9|9710.9|9731.6|9711.6|9733.4|9713.4|9729.6|9709.6|19
1651712680000|2022-05-05 01:04:40|9732.9|9712.9|9729.1|9709.1|9732.9|9712.9|9728.1|9708.1|20
1651712690000|2022-05-05 01:04:50|9728.6|9708.6|9730.1|9710.1|9732.9|9712.9|9728.6|9708.6|24
1651712700000|2022-05-05 01:05:00|9730.4|9710.4|9731.1|9711.1|9732.6|9712.6|9728.6|9708.6|23
1651712710000|2022-05-05 01:05:10|9730.8|9710.8|9734.1|9714.1|9734.1|9714.1|9728.6|9708.6|18
1651712720000|2022-05-05 01:05:20|9733.4|9713.4|9736.6|9716.6|9736.6|9716.6|9732.9|9712.9|19
1651712730000|2022-05-05 01:05:30|9736.4|9716.4|9739.1|9719.1|9739.1|9719.1|9736.4|9716.4|16
1651712740000|2022-05-05 01:05:40|9741.3|9721.3|9741.4|9721.4|9742.9|9722.9|9739.6|9719.6|25
1651712750000|2022-05-05 01:05:50|9741.9|9721.9|9738.9|9718.9|9742.6|9722.6|9738.6|9718.6|26
1651712760000|2022-05-05 01:06:00|9737.6|9717.6|9737.6|9717.6|9738.6|9718.6|9736.1|9716.1|28
1651712770000|2022-05-05 01:06:10|9736.9|9716.9|9737.8|9717.8|9737.9|9717.9|9735.1|9715.1|18
1651712780000|2022-05-05 01:06:20|9738.1|9718.1|9740.9|9720.9|9740.9|9720.9|9738.1|9718.1|21
1651712790000|2022-05-05 01:06:30|9740.6|9720.6|9739.4|9719.4|9740.9|9720.9|9738.9|9718.9|10
1651712800000|2022-05-05 01:06:40|9739.6|9719.6|9736.1|9716.1|9739.6|9719.6|9735.6|9715.6|18
1651712810000|2022-05-05 01:06:50|9736.6|9716.6|9739.4|9719.4|9739.4|9719.4|9736.6|9716.6|12
1651712820000|2022-05-05 01:07:00|9739.3|9719.3|9746.4|9726.4|9746.6|9726.6|9737.5|9717.5|18
1651712830000|2022-05-05 01:07:10|9745.1|9725.1|9748.6|9728.6|9748.6|9728.6|9744.4|9724.4|19
1651712840000|2022-05-05 01:07:20|9748.4|9728.4|9749.1|9729.1|9749.6|9729.6|9746.6|9726.6|13
1651712850000|2022-05-05 01:07:30|9748.9|9728.9|9748.1|9728.1|9748.9|9728.9|9745|9725|18
1651712860000|2022-05-05 01:07:40|9748.9|9728.9|9750.4|9730.4|9750.6|9730.6|9747.9|9727.9|8
1651712870000|2022-05-05 01:07:50|9750.6|9730.6|9754.5|9734.5|9754.5|9734.5|9750.6|9730.6|17
1651712880000|2022-05-05 01:08:00|9754.4|9734.4|9757.8|9737.8|9757.8|9737.8|9754.4|9734.4|8
1651712890000|2022-05-05 01:08:10|9757.6|9737.6|9758.9|9738.9|9758.9|9738.9|9756.4|9736.4|11
1651712900000|2022-05-05 01:08:20|9758.6|9738.6|9758.9|9738.9|9758.9|9738.9|9755.6|9735.6|11
1651712910000|2022-05-05 01:08:30|9758.4|9738.4|9755.1|9735.1|9758.4|9738.4|9755.1|9735.1|23
1651712920000|2022-05-05 01:08:40|9755.6|9735.6|9756.4|9736.4|9757.9|9737.9|9755.4|9735.4|17
1651712930000|2022-05-05 01:08:50|9756.6|9736.6|9749.9|9729.9|9757.6|9737.6|9749.9|9729.9|15
1651712940000|2022-05-05 01:09:00|9751.9|9731.9|9752.8|9732.8|9753.1|9733.1|9750.9|9730.9|21
1651712950000|2022-05-05 01:09:10|9751.9|9731.9|9756.6|9736.6|9757.1|9737.1|9751.9|9731.9|21
1651712960000|2022-05-05 01:09:20|9755.6|9735.6|9756.1|9736.1|9757|9737|9753.4|9733.4|20
1651712970000|2022-05-05 01:09:30|9755.9|9735.9|9756.4|9736.4|9756.4|9736.4|9752.4|9732.4|18
1651712980000|2022-05-05 01:09:40|9755.1|9735.1|9757.9|9737.9|9757.9|9737.9|9753.6|9733.6|16
1651712990000|2022-05-05 01:09:50|9757.6|9737.6|9755.3|9735.3|9758.4|9738.4|9754.8|9734.8|16
1651713000000|2022-05-05 01:10:00|9754.6|9734.6|9756.4|9736.4|9756.5|9736.5|9751.9|9731.9|22
1651713010000|2022-05-05 01:10:10|9756.3|9736.3|9758.4|9738.4|9758.6|9738.6|9756.1|9736.1|12
1651713020000|2022-05-05 01:10:20|9757.9|9737.9|9756.8|9736.8|9758.9|9738.9|9755.9|9735.9|19
1651713030000|2022-05-05 01:10:30|9757.6|9737.6|9759.4|9739.4|9759.4|9739.4|9757.6|9737.6|9
1651713040000|2022-05-05 01:10:40|9760.6|9740.6|9765.6|9745.6|9765.8|9745.8|9760.6|9740.6|9
1651713050000|2022-05-05 01:10:50|9765.9|9745.9|9762.9|9742.9|9766.4|9746.4|9762.9|9742.9|8
1651713060000|2022-05-05 01:11:00|9763.5|9743.5|9762.1|9742.1|9763.9|9743.9|9759.6|9739.6|17
1651713070000|2022-05-05 01:11:10|9762.4|9742.4|9765.9|9745.9|9765.9|9745.9|9762.4|9742.4|5
1651713080000|2022-05-05 01:11:20|9765.3|9745.3|9766.6|9746.6|9766.6|9746.6|9765.1|9745.1|15
1651713090000|2022-05-05 01:11:30|9766.1|9746.1|9765.9|9745.9|9766.6|9746.6|9765.6|9745.6|21
1651713100000|2022-05-05 01:11:40|9765.6|9745.6|9764.9|9744.9|9765.6|9745.6|9762.1|9742.1|25
1651713110000|2022-05-05 01:11:50|9764.6|9744.6|9766.6|9746.6|9766.6|9746.6|9763|9743|16
1651713120000|2022-05-05 01:12:00|9766.1|9746.1|9757.4|9737.4|9766.1|9746.1|9757.4|9737.4|18
1651713130000|2022-05-05 01:12:10|9757.1|9737.1|9753.9|9733.9|9757.1|9737.1|9751.9|9731.9|20
1651713140000|2022-05-05 01:12:20|9753.6|9733.6|9756.1|9736.1|9758.9|9738.9|9753.1|9733.1|26
1651713150000|2022-05-05 01:12:30|9755.9|9735.9|9754.1|9734.1|9755.9|9735.9|9752.6|9732.6|9
1651713160000|2022-05-05 01:12:40|9753.9|9733.9|9751.9|9731.9|9755.1|9735.1|9751.9|9731.9|21
1651713170000|2022-05-05 01:12:50|9753.1|9733.1|9752.9|9732.9|9756.4|9736.4|9752.6|9732.6|20
1651713180000|2022-05-05 01:13:00|9752.6|9732.6|9757.4|9737.4|9757.4|9737.4|9752.4|9732.4|18
1651713190000|2022-05-05 01:13:10|9756.9|9736.9|9755.1|9735.1|9757.1|9737.1|9754.1|9734.1|11
1651713200000|2022-05-05 01:13:20|9755.6|9735.6|9757.9|9737.9|9758.1|9738.1|9755.6|9735.6|14
1651713210000|2022-05-05 01:13:30|9758.4|9738.4|9758.4|9738.4|9759.4|9739.4|9757.6|9737.6|12
1651713220000|2022-05-05 01:13:40|9757.6|9737.6|9759.9|9739.9|9761.9|9741.9|9757.4|9737.4|17
1651713230000|2022-05-05 01:13:50|9760.4|9740.4|9761.4|9741.4|9761.4|9741.4|9759.1|9739.1|13
1651713240000|2022-05-05 01:14:00|9761.6|9741.6|9765.1|9745.1|9765.9|9745.9|9761.6|9741.6|11
1651713250000|2022-05-05 01:14:10|9764.1|9744.1|9762.3|9742.3|9764.1|9744.1|9760.9|9740.9|17
1651713260000|2022-05-05 01:14:20|9762.8|9742.8|9765.9|9745.9|9765.9|9745.9|9762.6|9742.6|18
1651713270000|2022-05-05 01:14:30|9765.6|9745.6|9764.4|9744.4|9765.9|9745.9|9763.6|9743.6|11
1651713280000|2022-05-05 01:14:40|9763.9|9743.9|9762.1|9742.1|9764.6|9744.6|9761.6|9741.6|14
1651713290000|2022-05-05 01:14:50|9761.9|9741.9|9762.1|9742.1|9763.3|9743.3|9760.6|9740.6|18
1651713300000|2022-05-05 01:15:00|9761.4|9741.4|9762.4|9742.4|9762.4|9742.4|9760.6|9740.6|23
1651713310000|2022-05-05 01:15:10|9762.6|9742.6|9762.1|9742.1|9764.4|9744.4|9761.6|9741.6|22
1651713320000|2022-05-05 01:15:20|9761.6|9741.6|9761.9|9741.9|9764.4|9744.4|9760.6|9740.6|19
1651713330000|2022-05-05 01:15:30|9763.4|9743.4|9764.4|9744.4|9764.6|9744.6|9763.4|9743.4|13
1651713340000|2022-05-05 01:15:40|9763.9|9743.9|9764.1|9744.1|9765.6|9745.6|9763.1|9743.1|10
1651713350000|2022-05-05 01:15:50|9764.4|9744.4|9762.6|9742.6|9764.9|9744.9|9762.6|9742.6|14
1651713360000|2022-05-05 01:16:00|9762.1|9742.1|9762.6|9742.6|9764.1|9744.1|9761.6|9741.6|16
1651713370000|2022-05-05 01:16:10|9762.4|9742.4|9763.4|9743.4|9763.9|9743.9|9761.9|9741.9|9
1651713380000|2022-05-05 01:16:20|9763.9|9743.9|9766.1|9746.1|9766.6|9746.6|9763.9|9743.9|10
1651713390000|2022-05-05 01:16:30|9766.4|9746.4|9763.6|9743.6|9766.4|9746.4|9763.6|9743.6|10
1651713400000|2022-05-05 01:16:40|9760.1|9740.1|9763.1|9743.1|9763.1|9743.1|9759.1|9739.1|21
1651713410000|2022-05-05 01:16:50|9762.6|9742.6|9760.9|9740.9|9763.6|9743.6|9760.9|9740.9|11
1651713430000|2022-05-05 01:17:10|9762.1|9742.1|9759.6|9739.6|9762.4|9742.4|9757.9|9737.9|13
1651713440000|2022-05-05 01:17:20|9760.6|9740.6|9758.4|9738.4|9760.6|9740.6|9756.6|9736.6|16
1651713450000|2022-05-05 01:17:30|9758.1|9738.1|9759.1|9739.1|9760.9|9740.9|9757.1|9737.1|23
1651713460000|2022-05-05 01:17:40|9759.4|9739.4|9758.9|9738.9|9759.9|9739.9|9758.9|9738.9|9
1651713470000|2022-05-05 01:17:50|9759.1|9739.1|9756.4|9736.4|9760.1|9740.1|9755.9|9735.9|24
1651713480000|2022-05-05 01:18:00|9753.4|9733.4|9747.6|9727.6|9754.9|9734.9|9747.6|9727.6|25
1651713490000|2022-05-05 01:18:10|9751.5|9731.5|9751.6|9731.6|9751.9|9731.9|9749.9|9729.9|20
1651713500000|2022-05-05 01:18:20|9752.1|9732.1|9752.9|9732.9|9754.6|9734.6|9751.1|9731.1|26
1651713510000|2022-05-05 01:18:30|9752.6|9732.6|9751.9|9731.9|9752.6|9732.6|9751.6|9731.6|18
1651713520000|2022-05-05 01:18:40|9752.1|9732.1|9748.1|9728.1|9752.4|9732.4|9747.4|9727.4|19
1651713530000|2022-05-05 01:18:50|9748.4|9728.4|9749.6|9729.6|9749.9|9729.9|9746.9|9726.9|16
1651713540000|2022-05-05 01:19:00|9748.4|9728.4|9751.4|9731.4|9753.1|9733.1|9748.4|9728.4|14
1651713550000|2022-05-05 01:19:10|9752.1|9732.1|9751.6|9731.6|9752.1|9732.1|9748.8|9728.8|14
1651713560000|2022-05-05 01:19:20|9751.4|9731.4|9755.6|9735.6|9756.4|9736.4|9751.4|9731.4|16
1651713570000|2022-05-05 01:19:30|9754.4|9734.4|9756.1|9736.1|9757.4|9737.4|9754.1|9734.1|25
1651713580000|2022-05-05 01:19:40|9756.4|9736.4|9753.9|9733.9|9756.4|9736.4|9751.4|9731.4|19
1651713590000|2022-05-05 01:19:50|9754.4|9734.4|9752.9|9732.9|9754.4|9734.4|9750.9|9730.9|19
1651713600000|2022-05-05 01:20:00|9752.6|9732.6|9756.6|9736.6|9756.6|9736.6|9752.4|9732.4|12
1651713610000|2022-05-05 01:20:10|9756.9|9736.9|9760.4|9740.4|9760.4|9740.4|9756.6|9736.6|15
1651713620000|2022-05-05 01:20:20|9760.1|9740.1|9761.1|9741.1|9761.4|9741.4|9760.1|9740.1|8
1651713630000|2022-05-05 01:20:30|9761.4|9741.4|9764.4|9744.4|9764.4|9744.4|9761.1|9741.1|11
1651713640000|2022-05-05 01:20:40|9764.1|9744.1|9765.1|9745.1|9765.1|9745.1|9762.1|9742.1|9
1651713650000|2022-05-05 01:20:50|9764.9|9744.9|9767.9|9747.9|9768.1|9748.1|9764.9|9744.9|23
1651713660000|2022-05-05 01:21:00|9767.6|9747.6|9765.9|9745.9|9768.4|9748.4|9765.6|9745.6|15
1651713670000|2022-05-05 01:21:10|9766.1|9746.1|9767.6|9747.6|9767.9|9747.9|9766.1|9746.1|12
1651713680000|2022-05-05 01:21:20|9767.9|9747.9|9776.4|9756.4|9776.4|9756.4|9766.6|9746.6|12
1651713690000|2022-05-05 01:21:30|9776.1|9756.1|9778.1|9758.1|9778.1|9758.1|9775.6|9755.6|19
1651713700000|2022-05-05 01:21:40|9778.4|9758.4|9777.1|9757.1|9778.4|9758.4|9775.5|9755.5|15
1651713710000|2022-05-05 01:21:50|9777.4|9757.4|9773.1|9753.1|9777.4|9757.4|9773.1|9753.1|20
1651713720000|2022-05-05 01:22:00|9773.9|9753.9|9768.6|9748.6|9773.9|9753.9|9768.6|9748.6|27
1651713730000|2022-05-05 01:22:10|9768.4|9748.4|9767.4|9747.4|9769.1|9749.1|9767.1|9747.1|20
1651713740000|2022-05-05 01:22:20|9767.9|9747.9|9767.1|9747.1|9768.4|9748.4|9763.9|9743.9|20
1651713750000|2022-05-05 01:22:30|9767.4|9747.4|9764.6|9744.6|9768.3|9748.3|9764.1|9744.1|15
1651713760000|2022-05-05 01:22:40|9765.6|9745.6|9766.9|9746.9|9767.4|9747.4|9765.6|9745.6|8
1651713770000|2022-05-05 01:22:50|9766.6|9746.6|9769.4|9749.4|9769.6|9749.6|9766.4|9746.4|22
1651713780000|2022-05-05 01:23:00|9769.9|9749.9|9768.1|9748.1|9770.1|9750.1|9767.9|9747.9|12
1651713790000|2022-05-05 01:23:10|9768.4|9748.4|9768.9|9748.9|9768.9|9748.9|9768.4|9748.4|3
1651713800000|2022-05-05 01:23:20|9768.6|9748.6|9768.1|9748.1|9768.6|9748.6|9767.9|9747.9|7
1651713810000|2022-05-05 01:23:30|9768.4|9748.4|9768.9|9748.9|9768.9|9748.9|9768.4|9748.4|7
1651713820000|2022-05-05 01:23:40|9769.6|9749.6|9769.1|9749.1|9770.6|9750.6|9768.6|9748.6|12
1651713830000|2022-05-05 01:23:50|9768.9|9748.9|9769.9|9749.9|9770.4|9750.4|9768.6|9748.6|21
1651713840000|2022-05-05 01:24:00|9770.6|9750.6|9769.4|9749.4|9771.9|9751.9|9769.1|9749.1|14
1651713850000|2022-05-05 01:24:10|9768.9|9748.9|9770.9|9750.9|9770.9|9750.9|9768.4|9748.4|12
1651713860000|2022-05-05 01:24:20|9770.4|9750.4|9770.6|9750.6|9771.6|9751.6|9770.1|9750.1|10
1651713870000|2022-05-05 01:24:30|9770.4|9750.4|9770.6|9750.6|9771.4|9751.4|9769.6|9749.6|9
1651713880000|2022-05-05 01:24:40|9770.9|9750.9|9764.6|9744.6|9770.9|9750.9|9764.6|9744.6|10
1651713890000|2022-05-05 01:24:50|9763.9|9743.9|9763.9|9743.9|9764.9|9744.9|9762.9|9742.9|15
1651713900000|2022-05-05 01:25:00|9763.6|9743.6|9764.6|9744.6|9764.6|9744.6|9762.9|9742.9|10
1651713910000|2022-05-05 01:25:10|9764.4|9744.4|9761.4|9741.4|9764.4|9744.4|9761.4|9741.4|13
1651713920000|2022-05-05 01:25:20|9761.1|9741.1|9761.4|9741.4|9761.9|9741.9|9758.1|9738.1|15
1651713930000|2022-05-05 01:25:30|9761.9|9741.9|9760.9|9740.9|9762.1|9742.1|9759.4|9739.4|12
1651713940000|2022-05-05 01:25:40|9761.1|9741.1|9762.4|9742.4|9762.4|9742.4|9760.9|9740.9|10
1651713950000|2022-05-05 01:25:50|9761.1|9741.1|9761.1|9741.1|9762.4|9742.4|9761.1|9741.1|6
1651713960000|2022-05-05 01:26:00|9761.6|9741.6|9757.9|9737.9|9761.6|9741.6|9754.4|9734.4|12
1651713970000|2022-05-05 01:26:10|9757.6|9737.6|9755.9|9735.9|9757.9|9737.9|9753.5|9733.5|9
1651713980000|2022-05-05 01:26:20|9756|9736|9755.4|9735.4|9756|9736|9750.9|9730.9|19
1651713990000|2022-05-05 01:26:30|9753.9|9733.9|9758|9738|9758|9738|9753.9|9733.9|23
1651714000000|2022-05-05 01:26:40|9757.9|9737.9|9758.4|9738.4|9759.3|9739.3|9757.9|9737.9|17
1651714010000|2022-05-05 01:26:50|9758.6|9738.6|9758.4|9738.4|9758.9|9738.9|9758.1|9738.1|9
1651714020000|2022-05-05 01:27:00|9758.1|9738.1|9759.3|9739.3|9760|9740|9754.4|9734.4|25
1651714030000|2022-05-05 01:27:10|9759|9739|9762.4|9742.4|9762.4|9742.4|9759|9739|13
1651714040000|2022-05-05 01:27:20|9761.9|9741.9|9762.4|9742.4|9762.4|9742.4|9760.9|9740.9|11
1651714050000|2022-05-05 01:27:30|9762.1|9742.1|9767.5|9747.5|9769.9|9749.9|9761.4|9741.4|20
1651714060000|2022-05-05 01:27:40|9765.6|9745.6|9768.4|9748.4|9772|9752|9765.6|9745.6|16
1651714070000|2022-05-05 01:27:50|9767.4|9747.4|9764.6|9744.6|9767.9|9747.9|9764.6|9744.6|15
1651714080000|2022-05-05 01:28:00|9764.4|9744.4|9760.4|9740.4|9764.6|9744.6|9760.1|9740.1|13
1651714090000|2022-05-05 01:28:10|9760.6|9740.6|9758.6|9738.6|9761.4|9741.4|9758.6|9738.6|16
1651714100000|2022-05-05 01:28:20|9758.9|9738.9|9759.4|9739.4|9759.6|9739.6|9758.4|9738.4|13
1651714110000|2022-05-05 01:28:30|9759.6|9739.6|9760.9|9740.9|9760.9|9740.9|9759.6|9739.6|5
1651714120000|2022-05-05 01:28:40|9761.1|9741.1|9760.9|9740.9|9761.4|9741.4|9760.6|9740.6|9
1651714130000|2022-05-05 01:28:50|9761.1|9741.1|9764.4|9744.4|9764.6|9744.6|9761.1|9741.1|14
1651714140000|2022-05-05 01:29:00|9763.9|9743.9|9767.9|9747.9|9768.6|9748.6|9763.9|9743.9|20
1651714150000|2022-05-05 01:29:10|9767.6|9747.6|9767.9|9747.9|9768.4|9748.4|9765.9|9745.9|19
1651714160000|2022-05-05 01:29:20|9768.1|9748.1|9769.4|9749.4|9769.6|9749.6|9767.9|9747.9|14
1651714170000|2022-05-05 01:29:30|9768.9|9748.9|9767.9|9747.9|9768.9|9748.9|9767.1|9747.1|8
1651714180000|2022-05-05 01:29:40|9768.1|9748.1|9766.6|9746.6|9768.1|9748.1|9766.6|9746.6|12
1651714190000|2022-05-05 01:29:50|9766.9|9746.9|9766.6|9746.6|9766.9|9746.9|9766.6|9746.6|2
1651714200000|2022-05-05 01:30:00|9765.9|9745.9|9761.9|9741.9|9765.9|9745.9|9761.9|9741.9|24
1651714210000|2022-05-05 01:30:10|9761.4|9741.4|9763.6|9743.6|9763.6|9743.6|9761.4|9741.4|15
1651714220000|2022-05-05 01:30:20|9763.4|9743.4|9762.6|9742.6|9763.6|9743.6|9762.4|9742.4|9
1651714230000|2022-05-05 01:30:30|9762.4|9742.4|9762.4|9742.4|9762.4|9742.4|9761.6|9741.6|6
1651714240000|2022-05-05 01:30:40|9762.1|9742.1|9762.3|9742.3|9762.5|9742.5|9759.1|9739.1|11
1651714250000|2022-05-05 01:30:50|9762.4|9742.4|9764.4|9744.4|9764.4|9744.4|9762.1|9742.1|7
1651714260000|2022-05-05 01:31:00|9765.4|9745.4|9762.9|9742.9|9765.9|9745.9|9762.1|9742.1|11
1651714270000|2022-05-05 01:31:10|9762.6|9742.6|9763.1|9743.1|9763.1|9743.1|9762.4|9742.4|7
1651714280000|2022-05-05 01:31:20|9763.4|9743.4|9763.9|9743.9|9764.1|9744.1|9763.4|9743.4|7
1651714290000|2022-05-05 01:31:30|9763.1|9743.1|9763.4|9743.4|9763.5|9743.5|9763.1|9743.1|7
1651714300000|2022-05-05 01:31:40|9763.9|9743.9|9768.8|9748.8|9768.8|9748.8|9763.9|9743.9|9
1651714310000|2022-05-05 01:31:50|9768.6|9748.6|9769.6|9749.6|9769.9|9749.9|9768.1|9748.1|7
1651714320000|2022-05-05 01:32:00|9768.9|9748.9|9771.1|9751.1|9771.1|9751.1|9768.9|9748.9|22
1651714330000|2022-05-05 01:32:10|9770.9|9750.9|9770.1|9750.1|9770.9|9750.9|9770.1|9750.1|5
1651714340000|2022-05-05 01:32:20|9770.9|9750.9|9767.9|9747.9|9770.9|9750.9|9767.9|9747.9|8
1651714350000|2022-05-05 01:32:30|9768.4|9748.4|9766.3|9746.3|9768.6|9748.6|9766.3|9746.3|7
1651714360000|2022-05-05 01:32:40|9766.1|9746.1|9765.1|9745.1|9766.1|9746.1|9765.1|9745.1|2
1651714370000|2022-05-05 01:32:50|9765|9745|9764.9|9744.9|9765.1|9745.1|9764.1|9744.1|8
1651714380000|2022-05-05 01:33:00|9763.6|9743.6|9767.4|9747.4|9767.4|9747.4|9762.9|9742.9|12
1651714390000|2022-05-05 01:33:10|9767.6|9747.6|9769.6|9749.6|9769.6|9749.6|9766.6|9746.6|8
1651714400000|2022-05-05 01:33:20|9769.3|9749.3|9768.4|9748.4|9769.4|9749.4|9768.4|9748.4|6
1651714410000|2022-05-05 01:33:30|9768.1|9748.1|9766.1|9746.1|9768.1|9748.1|9765.4|9745.4|8
1651714420000|2022-05-05 01:33:40|9765.9|9745.9|9764.9|9744.9|9765.9|9745.9|9764.9|9744.9|5
1651714430000|2022-05-05 01:33:50|9765.1|9745.1|9765.1|9745.1|9765.4|9745.4|9764.9|9744.9|4
1651714440000|2022-05-05 01:34:00|9764.9|9744.9|9764.9|9744.9|9765.1|9745.1|9763.8|9743.8|11
1651714450000|2022-05-05 01:34:10|9763.4|9743.4|9762.1|9742.1|9763.9|9743.9|9760.6|9740.6|14
1651714460000|2022-05-05 01:34:20|9762.6|9742.6|9761.1|9741.1|9763.1|9743.1|9760.9|9740.9|8
1651714470000|2022-05-05 01:34:30|9761.6|9741.6|9765.1|9745.1|9765.1|9745.1|9761.6|9741.6|11
1651714480000|2022-05-05 01:34:40|9765.4|9745.4|9767.3|9747.3|9767.3|9747.3|9764.4|9744.4|12
1651714490000|2022-05-05 01:34:50|9767.1|9747.1|9765.9|9745.9|9767.1|9747.1|9764.9|9744.9|6
1651714500000|2022-05-05 01:35:00|9765|9745|9769.6|9749.6|9769.6|9749.6|9763.1|9743.1|13
1651714510000|2022-05-05 01:35:10|9767.8|9747.8|9772.4|9752.4|9772.5|9752.5|9767.8|9747.8|9
1651714520000|2022-05-05 01:35:20|9771.9|9751.9|9776.3|9756.3|9776.9|9756.9|9770.9|9750.9|10
1651714530000|2022-05-05 01:35:30|9776.6|9756.6|9770.4|9750.4|9776.6|9756.6|9770.4|9750.4|12
1651714540000|2022-05-05 01:35:40|9769.9|9749.9|9767.6|9747.6|9770.1|9750.1|9766.6|9746.6|22
1651714550000|2022-05-05 01:35:50|9766.9|9746.9|9766.9|9746.9|9767.1|9747.1|9765.9|9745.9|15
1651714560000|2022-05-05 01:36:00|9767.1|9747.1|9766.9|9746.9|9767.6|9747.6|9766.6|9746.6|12
1651714570000|2022-05-05 01:36:10|9766.6|9746.6|9766.1|9746.1|9767.4|9747.4|9766.1|9746.1|14
1651714580000|2022-05-05 01:36:20|9765.9|9745.9|9764.9|9744.9|9766.1|9746.1|9764.4|9744.4|18
1651714590000|2022-05-05 01:36:30|9765.1|9745.1|9765.4|9745.4|9765.9|9745.9|9765.1|9745.1|12
1651714600000|2022-05-05 01:36:40|9765.1|9745.1|9765.6|9745.6|9765.9|9745.9|9765.1|9745.1|12
1651714610000|2022-05-05 01:36:50|9765.1|9745.1|9761.4|9741.4|9766.1|9746.1|9761.1|9741.1|15
1651714620000|2022-05-05 01:37:00|9762.1|9742.1|9762.1|9742.1|9763.1|9743.1|9761.9|9741.9|9
1651714630000|2022-05-05 01:37:10|9761.9|9741.9|9761.1|9741.1|9761.9|9741.9|9759.9|9739.9|14
1651714640000|2022-05-05 01:37:20|9760.6|9740.6|9761.3|9741.3|9761.4|9741.4|9759.5|9739.5|15
1651714650000|2022-05-05 01:37:30|9761.1|9741.1|9763.3|9743.3|9763.3|9743.3|9760.9|9740.9|11
1651714660000|2022-05-05 01:37:40|9762.8|9742.8|9762.1|9742.1|9762.8|9742.8|9760.9|9740.9|9
1651714670000|2022-05-05 01:37:50|9761.1|9741.1|9761.9|9741.9|9761.9|9741.9|9761.1|9741.1|7
1651714680000|2022-05-05 01:38:00|9760.6|9740.6|9758.6|9738.6|9761.6|9741.6|9758.6|9738.6|18
1651714690000|2022-05-05 01:38:10|9759.1|9739.1|9757.6|9737.6|9759.1|9739.1|9755.6|9735.6|9
1651714700000|2022-05-05 01:38:20|9758.1|9738.1|9756.6|9736.6|9759.1|9739.1|9756.1|9736.1|11
1651714710000|2022-05-05 01:38:30|9756.4|9736.4|9757.1|9737.1|9757.4|9737.4|9755.9|9735.9|7
1651714720000|2022-05-05 01:38:40|9757.6|9737.6|9759.4|9739.4|9759.4|9739.4|9757.1|9737.1|9
1651714730000|2022-05-05 01:38:50|9758.4|9738.4|9759.4|9739.4|9759.4|9739.4|9757.6|9737.6|7
1651714740000|2022-05-05 01:39:00|9759.1|9739.1|9758.1|9738.1|9759.6|9739.6|9754.4|9734.4|19
1651714750000|2022-05-05 01:39:10|9758.4|9738.4|9756.1|9736.1|9758.4|9738.4|9756.1|9736.1|12
1651714760000|2022-05-05 01:39:20|9757.4|9737.4|9756.6|9736.6|9757.9|9737.9|9756.6|9736.6|10
1651714770000|2022-05-05 01:39:30|9756.1|9736.1|9755.4|9735.4|9756.1|9736.1|9754.9|9734.9|10
1651714780000|2022-05-05 01:39:40|9755.1|9735.1|9752.1|9732.1|9755.1|9735.1|9752.1|9732.1|8
1651714790000|2022-05-05 01:39:50|9752.4|9732.4|9752.1|9732.1|9753.1|9733.1|9751.9|9731.9|14
1651714800000|2022-05-05 01:40:00|9752.4|9732.4|9752.4|9732.4|9752.4|9732.4|9752.4|9732.4|1
1651714810000|2022-05-05 01:40:10|9751.1|9731.1|9751.1|9731.1|9751.6|9731.6|9749.6|9729.6|30
1651714820000|2022-05-05 01:40:20|9750.9|9730.9|9751.6|9731.6|9751.9|9731.9|9750.9|9730.9|15
1651714830000|2022-05-05 01:40:30|9750.9|9730.9|9751.4|9731.4|9751.6|9731.6|9750.9|9730.9|8
1651714840000|2022-05-05 01:40:40|9750|9730|9749.9|9729.9|9750.4|9730.4|9749.6|9729.6|11
1651714850000|2022-05-05 01:40:50|9750.4|9730.4|9750.3|9730.3|9750.4|9730.4|9750.3|9730.3|2
1651714860000|2022-05-05 01:41:00|9749|9729|9749.6|9729.6|9749.6|9729.6|9749|9729|3
1651714870000|2022-05-05 01:41:10|9749.4|9729.4|9749.6|9729.6|9749.6|9729.6|9747.4|9727.4|17
1651714880000|2022-05-05 01:41:20|9749.4|9729.4|9747.9|9727.9|9749.4|9729.4|9747.9|9727.9|7
1651714890000|2022-05-05 01:41:30|9746.6|9726.6|9745.9|9725.9|9747.1|9727.1|9745.4|9725.4|14
1651714900000|2022-05-05 01:41:40|9746.1|9726.1|9745.4|9725.4|9746.6|9726.6|9745.1|9725.1|11
1651714910000|2022-05-05 01:41:50|9745.6|9725.6|9743.4|9723.4|9746.1|9726.1|9742.6|9722.6|25
1651714920000|2022-05-05 01:42:00|9743.6|9723.6|9742.1|9722.1|9743.6|9723.6|9742.1|9722.1|15
1651714930000|2022-05-05 01:42:10|9742.6|9722.6|9743.9|9723.9|9743.9|9723.9|9742.4|9722.4|15
1651714940000|2022-05-05 01:42:20|9744.1|9724.1|9746.1|9726.1|9746.6|9726.6|9743.6|9723.6|22
1651714950000|2022-05-05 01:42:30|9745.9|9725.9|9748.6|9728.6|9748.6|9728.6|9745.4|9725.4|18
1651714960000|2022-05-05 01:42:40|9747.9|9727.9|9748.4|9728.4|9748.6|9728.6|9747.4|9727.4|14
1651714970000|2022-05-05 01:42:50|9748.6|9728.6|9748.4|9728.4|9748.6|9728.6|9748.4|9728.4|4
1651714980000|2022-05-05 01:43:00|9748.6|9728.6|9747.6|9727.6|9750.1|9730.1|9747.6|9727.6|14
1651714990000|2022-05-05 01:43:10|9747.4|9727.4|9746.9|9726.9|9747.4|9727.4|9746.9|9726.9|2
1651715000000|2022-05-05 01:43:20|9747|9727|9744.1|9724.1|9747|9727|9743.4|9723.4|16
1651715010000|2022-05-05 01:43:30|9743.4|9723.4|9741.4|9721.4|9744.1|9724.1|9740.9|9720.9|13
1651715020000|2022-05-05 01:43:40|9741.6|9721.6|9740.5|9720.5|9743.6|9723.6|9740.5|9720.5|14
1651715030000|2022-05-05 01:43:50|9741|9721|9742.1|9722.1|9742.1|9722.1|9741|9721|6
1651715040000|2022-05-05 01:44:00|9741.4|9721.4|9744.6|9724.6|9744.6|9724.6|9741.4|9721.4|11
1651715050000|2022-05-05 01:44:10|9744.1|9724.1|9748.4|9728.4|9748.5|9728.5|9744.1|9724.1|12
1651715060000|2022-05-05 01:44:20|9748.6|9728.6|9747.6|9727.6|9748.9|9728.9|9746.9|9726.9|6
1651715070000|2022-05-05 01:44:30|9748.1|9728.1|9750.1|9730.1|9750.1|9730.1|9748.1|9728.1|4
1651715080000|2022-05-05 01:44:40|9750.9|9730.9|9753.4|9733.4|9753.4|9733.4|9750.9|9730.9|4
1651715090000|2022-05-05 01:44:50|9753.1|9733.1|9753.1|9733.1|9753.1|9733.1|9753.1|9733.1|1
1651715100000|2022-05-05 01:45:00|9752.1|9732.1|9749.9|9729.9|9752.1|9732.1|9748.9|9728.9|10
1651715110000|2022-05-05 01:45:10|9750.4|9730.4|9750.6|9730.6|9750.6|9730.6|9748.6|9728.6|5
1651715120000|2022-05-05 01:45:20|9751.9|9731.9|9753.9|9733.9|9753.9|9733.9|9751.9|9731.9|3
1651715130000|2022-05-05 01:45:30|9754.1|9734.1|9753.1|9733.1|9754.1|9734.1|9752.9|9732.9|5
1651715140000|2022-05-05 01:45:40|9752.9|9732.9|9752.6|9732.6|9752.9|9732.9|9752.6|9732.6|2
1651715150000|2022-05-05 01:45:50|9752.9|9732.9|9748.1|9728.1|9752.9|9732.9|9748.1|9728.1|7
1651715160000|2022-05-05 01:46:00|9747.9|9727.9|9743.9|9723.9|9748.6|9728.6|9743.9|9723.9|10
1651715170000|2022-05-05 01:46:10|9744.1|9724.1|9744.9|9724.9|9746.9|9726.9|9744.1|9724.1|11
1651715180000|2022-05-05 01:46:20|9743.8|9723.8|9746.6|9726.6|9746.6|9726.6|9743.8|9723.8|5
1651715190000|2022-05-05 01:46:30|9746.9|9726.9|9747.1|9727.1|9747.6|9727.6|9746.4|9726.4|9
1651715200000|2022-05-05 01:46:40|9747.6|9727.6|9744.9|9724.9|9747.6|9727.6|9744.9|9724.9|16
1651715210000|2022-05-05 01:46:50|9745.1|9725.1|9745.6|9725.6|9746.4|9726.4|9744.4|9724.4|17
1651715220000|2022-05-05 01:47:00|9746.4|9726.4|9747.9|9727.9|9747.9|9727.9|9746.4|9726.4|16
1651715230000|2022-05-05 01:47:10|9747.6|9727.6|9747.1|9727.1|9747.9|9727.9|9747.1|9727.1|4
1651715240000|2022-05-05 01:47:20|9747.4|9727.4|9750.9|9730.9|9750.9|9730.9|9747.4|9727.4|4
1651715260000|2022-05-05 01:47:40|9749.6|9729.6|9748.5|9728.5|9750.9|9730.9|9748.5|9728.5|4
1651715270000|2022-05-05 01:47:50|9748.3|9728.3|9746.6|9726.6|9748.3|9728.3|9746.6|9726.6|8
1651715280000|2022-05-05 01:48:00|9746.9|9726.9|9745.9|9725.9|9747.1|9727.1|9745.6|9725.6|13
1651715290000|2022-05-05 01:48:10|9746.4|9726.4|9746.4|9726.4|9746.9|9726.9|9746.1|9726.1|8
1651715300000|2022-05-05 01:48:20|9748.4|9728.4|9747.4|9727.4|9748.4|9728.4|9747.4|9727.4|10
1651715310000|2022-05-05 01:48:30|9747.6|9727.6|9748.4|9728.4|9750.6|9730.6|9747.6|9727.6|14
1651715320000|2022-05-05 01:48:40|9747.9|9727.9|9749|9729|9749|9729|9747.9|9727.9|4
1651715330000|2022-05-05 01:48:50|9748.9|9728.9|9750.4|9730.4|9750.4|9730.4|9748.9|9728.9|12
1651715340000|2022-05-05 01:49:00|9750.1|9730.1|9745.4|9725.4|9750.1|9730.1|9743.6|9723.6|13
1651715350000|2022-05-05 01:49:10|9744.1|9724.1|9742.9|9722.9|9744.1|9724.1|9739.9|9719.9|13
1651715360000|2022-05-05 01:49:20|9742.4|9722.4|9744.4|9724.4|9744.4|9724.4|9742.4|9722.4|5
1651715370000|2022-05-05 01:49:30|9744.9|9724.9|9745|9725|9745.5|9725.5|9744.4|9724.4|6
1651715380000|2022-05-05 01:49:40|9745.9|9725.9|9744.4|9724.4|9745.9|9725.9|9744.4|9724.4|5
1651715390000|2022-05-05 01:49:50|9743.4|9723.4|9746.1|9726.1|9746.1|9726.1|9743.4|9723.4|6
1651715400000|2022-05-05 01:50:00|9745.4|9725.4|9746.9|9726.9|9746.9|9726.9|9745.4|9725.4|5
1651715410000|2022-05-05 01:50:10|9746.4|9726.4|9746.1|9726.1|9746.4|9726.4|9746.1|9726.1|2
1651715420000|2022-05-05 01:50:20|9746.4|9726.4|9746.4|9726.4|9746.4|9726.4|9746.4|9726.4|1
1651715430000|2022-05-05 01:50:30|9745.9|9725.9|9744.5|9724.5|9745.9|9725.9|9742.4|9722.4|5
1651715440000|2022-05-05 01:50:40|9744|9724|9743.1|9723.1|9744.1|9724.1|9742.9|9722.9|8
1651715450000|2022-05-05 01:50:50|9743.6|9723.6|9743.9|9723.9|9744.4|9724.4|9743.6|9723.6|5
1651715460000|2022-05-05 01:51:00|9743.6|9723.6|9740.9|9720.9|9743.6|9723.6|9740.9|9720.9|6
1651715470000|2022-05-05 01:51:10|9741.1|9721.1|9740.6|9720.6|9741.1|9721.1|9739.9|9719.9|8
1651715480000|2022-05-05 01:51:20|9740.9|9720.9|9739.9|9719.9|9741.9|9721.9|9739.9|9719.9|14
1651715490000|2022-05-05 01:51:30|9740.1|9720.1|9739.9|9719.9|9740.1|9720.1|9739.9|9719.9|4
1651715500000|2022-05-05 01:51:40|9740.1|9720.1|9739.6|9719.6|9740.6|9720.6|9739.6|9719.6|9
1651715510000|2022-05-05 01:51:50|9739.9|9719.9|9740.5|9720.5|9741.1|9721.1|9739.4|9719.4|12
1651715520000|2022-05-05 01:52:00|9741.1|9721.1|9740.9|9720.9|9741.6|9721.6|9740.1|9720.1|7
1651715530000|2022-05-05 01:52:10|9741.4|9721.4|9742.9|9722.9|9743.6|9723.6|9741.4|9721.4|6
1651715540000|2022-05-05 01:52:20|9742.6|9722.6|9742.6|9722.6|9742.6|9722.6|9742.6|9722.6|1
1651715550000|2022-05-05 01:52:30|9741.9|9721.9|9741.9|9721.9|9741.9|9721.9|9741.1|9721.1|4
1651715560000|2022-05-05 01:52:40|9741.6|9721.6|9742.4|9722.4|9742.4|9722.4|9740.6|9720.6|6
1651715570000|2022-05-05 01:52:50|9742.1|9722.1|9737.1|9717.1|9742.1|9722.1|9736.9|9716.9|11
1651715580000|2022-05-05 01:53:00|9738.4|9718.4|9739.1|9719.1|9739.3|9719.3|9736.3|9716.3|8
1651715590000|2022-05-05 01:53:10|9738.3|9718.3|9737.5|9717.5|9738.3|9718.3|9737.5|9717.5|4
1651715600000|2022-05-05 01:53:20|9736.3|9716.3|9737.1|9717.1|9737.4|9717.4|9735.6|9715.6|10
1651715610000|2022-05-05 01:53:30|9736.6|9716.6|9737.1|9717.1|9737.1|9717.1|9736.4|9716.4|4
1651715620000|2022-05-05 01:53:40|9736.9|9716.9|9734.4|9714.4|9736.9|9716.9|9734.4|9714.4|8
1651715630000|2022-05-05 01:53:50|9736.9|9716.9|9738.1|9718.1|9738.4|9718.4|9736.4|9716.4|16
1651715640000|2022-05-05 01:54:00|9737.4|9717.4|9736.6|9716.6|9737.4|9717.4|9736.6|9716.6|6
1651715650000|2022-05-05 01:54:10|9736.4|9716.4|9736.1|9716.1|9736.4|9716.4|9734.1|9714.1|5
1651715660000|2022-05-05 01:54:20|9735.6|9715.6|9732.9|9712.9|9735.9|9715.9|9732.9|9712.9|9
1651715670000|2022-05-05 01:54:30|9733.4|9713.4|9730.9|9710.9|9733.9|9713.9|9730.9|9710.9|11
1651715680000|2022-05-05 01:54:40|9730.4|9710.4|9731.6|9711.6|9732.9|9712.9|9730.4|9710.4|10
1651715690000|2022-05-05 01:54:50|9732.1|9712.1|9730.9|9710.9|9732.4|9712.4|9730.4|9710.4|10
1651715700000|2022-05-05 01:55:00|9731.1|9711.1|9732.1|9712.1|9732.1|9712.1|9729.4|9709.4|10
1651715710000|2022-05-05 01:55:10|9731.9|9711.9|9732.1|9712.1|9733.9|9713.9|9731.4|9711.4|10
1651715720000|2022-05-05 01:55:20|9731.9|9711.9|9731.9|9711.9|9731.9|9711.9|9731.9|9711.9|1
1651715730000|2022-05-05 01:55:30|9732.4|9712.4|9732.9|9712.9|9733.6|9713.6|9732.4|9712.4|5
1651715740000|2022-05-05 01:55:40|9733.4|9713.4|9736.6|9716.6|9736.6|9716.6|9733.4|9713.4|7
1651715750000|2022-05-05 01:55:50|9736.4|9716.4|9736.9|9716.9|9736.9|9716.9|9736.4|9716.4|3
1651715760000|2022-05-05 01:56:00|9736.4|9716.4|9733.9|9713.9|9736.6|9716.6|9733.9|9713.9|5
1651715770000|2022-05-05 01:56:10|9733.6|9713.6|9734.1|9714.1|9734.1|9714.1|9732.9|9712.9|8
1651715780000|2022-05-05 01:56:20|9734.4|9714.4|9733.9|9713.9|9734.4|9714.4|9732.9|9712.9|6
1651715790000|2022-05-05 01:56:30|9735|9715|9734.4|9714.4|9735.6|9715.6|9734.4|9714.4|11
1651715800000|2022-05-05 01:56:40|9734.6|9714.6|9735.4|9715.4|9735.4|9715.4|9734.6|9714.6|3
1651715810000|2022-05-05 01:56:50|9735.6|9715.6|9735.9|9715.9|9736.6|9716.6|9735.6|9715.6|7
1651715820000|2022-05-05 01:57:00|9736.4|9716.4|9735.1|9715.1|9736.4|9716.4|9735.1|9715.1|8
1651715840000|2022-05-05 01:57:20|9735.6|9715.6|9735.4|9715.4|9736.1|9716.1|9735.4|9715.4|4
1651715850000|2022-05-05 01:57:30|9735.6|9715.6|9736.9|9716.9|9737.3|9717.3|9735.6|9715.6|9
1651715860000|2022-05-05 01:57:40|9737.1|9717.1|9737.1|9717.1|9737.9|9717.9|9737.1|9717.1|7
1651715870000|2022-05-05 01:57:50|9736.4|9716.4|9737.1|9717.1|9737.4|9717.4|9736.4|9716.4|4
1651715880000|2022-05-05 01:58:00|9736.9|9716.9|9736.1|9716.1|9737.6|9717.6|9735.4|9715.4|11
1651715890000|2022-05-05 01:58:10|9736.4|9716.4|9735.6|9715.6|9736.9|9716.9|9735.1|9715.1|17
1651715900000|2022-05-05 01:58:20|9734.9|9714.9|9736.4|9716.4|9736.9|9716.9|9734.4|9714.4|21
1651715910000|2022-05-05 01:58:30|9735.4|9715.4|9734.6|9714.6|9736.4|9716.4|9734.1|9714.1|14
1651715920000|2022-05-05 01:58:40|9734.1|9714.1|9732.6|9712.6|9734.4|9714.4|9731.9|9711.9|10
1651715930000|2022-05-05 01:58:50|9732.4|9712.4|9734.4|9714.4|9734.6|9714.6|9732.4|9712.4|10
1651715940000|2022-05-05 01:59:00|9734.1|9714.1|9734.9|9714.9|9734.9|9714.9|9733.6|9713.6|7
1651715950000|2022-05-05 01:59:10|9735.4|9715.4|9734.9|9714.9|9735.4|9715.4|9732.6|9712.6|11
1651715960000|2022-05-05 01:59:20|9735.4|9715.4|9734.6|9714.6|9735.9|9715.9|9734.6|9714.6|9
1651715970000|2022-05-05 01:59:30|9734.9|9714.9|9735.6|9715.6|9736.1|9716.1|9734.9|9714.9|8
1651715980000|2022-05-05 01:59:40|9735.1|9715.1|9734|9714|9736.1|9716.1|9734|9714|9
1651715990000|2022-05-05 01:59:50|9733.9|9713.9|9733.9|9713.9|9734.6|9714.6|9733.8|9713.8|10
1651716000000|2022-05-05 02:00:00|9733.6|9713.6|9732.1|9712.1|9733.9|9713.9|9731.1|9711.1|13
1651716010000|2022-05-05 02:00:10|9731.9|9711.9|9730.6|9710.6|9731.9|9711.9|9729.4|9709.4|13
1651716020000|2022-05-05 02:00:20|9730.9|9710.9|9732.1|9712.1|9732.1|9712.1|9730.6|9710.6|4
1651716030000|2022-05-05 02:00:30|9732.4|9712.4|9732.1|9712.1|9732.4|9712.4|9732.1|9712.1|4
1651716040000|2022-05-05 02:00:40|9732.4|9712.4|9732.6|9712.6|9733.4|9713.4|9732.4|9712.4|5
1651716050000|2022-05-05 02:00:50|9733.6|9713.6|9733.6|9713.6|9734.6|9714.6|9733.1|9713.1|13
1651716060000|2022-05-05 02:01:00|9733.1|9713.1|9728.4|9708.4|9733.1|9713.1|9728.1|9708.1|12
1651716070000|2022-05-05 02:01:10|9727.1|9707.1|9727.1|9707.1|9727.9|9707.9|9727.1|9707.1|7
1651716080000|2022-05-05 02:01:20|9726.9|9706.9|9727.4|9707.4|9727.4|9707.4|9726.4|9706.4|9
1651716090000|2022-05-05 02:01:30|9727.1|9707.1|9727.4|9707.4|9727.9|9707.9|9727.1|9707.1|9
1651716100000|2022-05-05 02:01:40|9727.1|9707.1|9727.4|9707.4|9727.9|9707.9|9727.1|9707.1|11
1651716110000|2022-05-05 02:01:50|9727.6|9707.6|9729.4|9709.4|9729.4|9709.4|9727.4|9707.4|9
1651716120000|2022-05-05 02:02:00|9730|9710|9728.6|9708.6|9730.8|9710.8|9727.4|9707.4|15
1651716130000|2022-05-05 02:02:10|9728.4|9708.4|9728.1|9708.1|9728.4|9708.4|9727.6|9707.6|4
1651716140000|2022-05-05 02:02:20|9727.9|9707.9|9728.4|9708.4|9728.4|9708.4|9727.9|9707.9|2
1651716150000|2022-05-05 02:02:30|9728.1|9708.1|9728.1|9708.1|9728.1|9708.1|9727.6|9707.6|15
1651716160000|2022-05-05 02:02:40|9727.9|9707.9|9727.4|9707.4|9728.1|9708.1|9727.4|9707.4|20
1651716170000|2022-05-05 02:02:50|9726.9|9706.9|9724.9|9704.9|9726.9|9706.9|9724.4|9704.4|7
1651716180000|2022-05-05 02:03:00|9725.1|9705.1|9725.6|9705.6|9725.6|9705.6|9724.4|9704.4|8
1651716190000|2022-05-05 02:03:10|9725.4|9705.4|9724.6|9704.6|9725.4|9705.4|9723.6|9703.6|7
1651716200000|2022-05-05 02:03:20|9725.1|9705.1|9725.4|9705.4|9726.1|9706.1|9725.1|9705.1|7
1651716210000|2022-05-05 02:03:30|9725.6|9705.6|9726.9|9706.9|9726.9|9706.9|9725.6|9705.6|7
1651716220000|2022-05-05 02:03:40|9726.6|9706.6|9726.1|9706.1|9726.6|9706.6|9725.6|9705.6|6
1651716230000|2022-05-05 02:03:50|9725.9|9705.9|9724.9|9704.9|9725.9|9705.9|9722.9|9702.9|13
1651716240000|2022-05-05 02:04:00|9725.1|9705.1|9725.6|9705.6|9725.6|9705.6|9722.4|9702.4|18
1651716250000|2022-05-05 02:04:10|9725.9|9705.9|9728.6|9708.6|9728.9|9708.9|9725.9|9705.9|10
1651716260000|2022-05-05 02:04:20|9728.9|9708.9|9729.6|9709.6|9729.9|9709.9|9728.4|9708.4|9
1651716270000|2022-05-05 02:04:30|9729.9|9709.9|9731.6|9711.6|9731.6|9711.6|9729.9|9709.9|6
1651716280000|2022-05-05 02:04:40|9731.9|9711.9|9732.4|9712.4|9732.6|9712.6|9731.6|9711.6|9
1651716290000|2022-05-05 02:04:50|9731.1|9711.1|9731.1|9711.1|9732.4|9712.4|9730.9|9710.9|7
1651716300000|2022-05-05 02:05:00|9730.9|9710.9|9731.4|9711.4|9731.4|9711.4|9730.1|9710.1|13
1651716310000|2022-05-05 02:05:10|9731.9|9711.9|9732.9|9712.9|9732.9|9712.9|9731.9|9711.9|8
1651716320000|2022-05-05 02:05:20|9733.1|9713.1|9734.6|9714.6|9734.6|9714.6|9731.6|9711.6|5
1651716330000|2022-05-05 02:05:30|9734.9|9714.9|9735.1|9715.1|9735.1|9715.1|9734.9|9714.9|2
1651716340000|2022-05-05 02:05:40|9734.9|9714.9|9737.1|9717.1|9737.1|9717.1|9734.9|9714.9|4
1651716350000|2022-05-05 02:05:50|9736.6|9716.6|9736.6|9716.6|9737.1|9717.1|9736.6|9716.6|3
1651716360000|2022-05-05 02:06:00|9737.1|9717.1|9741.1|9721.1|9741.4|9721.4|9737.1|9717.1|10
1651716370000|2022-05-05 02:06:10|9741.4|9721.4|9739.4|9719.4|9741.4|9721.4|9738.1|9718.1|15
1651716380000|2022-05-05 02:06:20|9739.1|9719.1|9743.6|9723.6|9743.9|9723.9|9738.1|9718.1|16
1651716390000|2022-05-05 02:06:30|9743.4|9723.4|9743.4|9723.4|9743.9|9723.9|9741.9|9721.9|10
1651716400000|2022-05-05 02:06:40|9743.9|9723.9|9743.9|9723.9|9743.9|9723.9|9743.9|9723.9|1
1651716410000|2022-05-05 02:06:50|9744.4|9724.4|9743.9|9723.9|9744.9|9724.9|9743.6|9723.6|8
1651716420000|2022-05-05 02:07:00|9743.6|9723.6|9742.4|9722.4|9743.6|9723.6|9741.9|9721.9|13
1651716430000|2022-05-05 02:07:10|9743.1|9723.1|9741|9721|9743.4|9723.4|9741|9721|8
1651716440000|2022-05-05 02:07:20|9741.1|9721.1|9741.5|9721.5|9741.5|9721.5|9739.6|9719.6|10
1651716450000|2022-05-05 02:07:30|9741.3|9721.3|9740.1|9720.1|9742.6|9722.6|9740.1|9720.1|13
1651716460000|2022-05-05 02:07:40|9739.9|9719.9|9740.6|9720.6|9740.6|9720.6|9739.9|9719.9|5
1651716470000|2022-05-05 02:07:50|9741.4|9721.4|9740.9|9720.9|9742.4|9722.4|9740.6|9720.6|8
1651716480000|2022-05-05 02:08:00|9741.1|9721.1|9740.4|9720.4|9742.6|9722.6|9740.4|9720.4|9
1651716490000|2022-05-05 02:08:10|9739.9|9719.9|9739.4|9719.4|9740.1|9720.1|9739.4|9719.4|7
1651716500000|2022-05-05 02:08:20|9738.9|9718.9|9739.1|9719.1|9739.1|9719.1|9738.1|9718.1|6
1651716510000|2022-05-05 02:08:30|9738.9|9718.9|9738.4|9718.4|9738.9|9718.9|9736.6|9716.6|7
1651716520000|2022-05-05 02:08:40|9738.6|9718.6|9738.6|9718.6|9739.4|9719.4|9738.6|9718.6|4
1651716530000|2022-05-05 02:08:50|9739.1|9719.1|9740.1|9720.1|9740.4|9720.4|9739.1|9719.1|5
1651716540000|2022-05-05 02:09:00|9739.6|9719.6|9741.1|9721.1|9741.1|9721.1|9739.1|9719.1|13
1651716550000|2022-05-05 02:09:10|9740.9|9720.9|9739.6|9719.6|9741.6|9721.6|9739.6|9719.6|9
1651716560000|2022-05-05 02:09:20|9738.6|9718.6|9742.4|9722.4|9742.4|9722.4|9737.9|9717.9|15
1651716570000|2022-05-05 02:09:30|9743.1|9723.1|9743.4|9723.4|9743.9|9723.9|9742.1|9722.1|12
1651716580000|2022-05-05 02:09:40|9743.1|9723.1|9743.6|9723.6|9743.6|9723.6|9742.9|9722.9|7
1651716590000|2022-05-05 02:09:50|9744.1|9724.1|9743.9|9723.9|9744.4|9724.4|9743.9|9723.9|6
1651716600000|2022-05-05 02:10:00|9744.1|9724.1|9744.1|9724.1|9744.1|9724.1|9741.9|9721.9|14
1651716610000|2022-05-05 02:10:10|9743.9|9723.9|9745.1|9725.1|9745.1|9725.1|9743.6|9723.6|14
1651716620000|2022-05-05 02:10:20|9745.4|9725.4|9747.9|9727.9|9748.4|9728.4|9745.4|9725.4|11
1651716630000|2022-05-05 02:10:30|9747.4|9727.4|9748.1|9728.1|9748.1|9728.1|9747.4|9727.4|5
1651716640000|2022-05-05 02:10:40|9747.6|9727.6|9747.6|9727.6|9748.4|9728.4|9746.6|9726.6|9
1651716650000|2022-05-05 02:10:50|9747.9|9727.9|9748.6|9728.6|9749.6|9729.6|9747.6|9727.6|12
1651716660000|2022-05-05 02:11:00|9747.6|9727.6|9748.4|9728.4|9748.6|9728.6|9747.6|9727.6|9
1651716670000|2022-05-05 02:11:10|9748.6|9728.6|9751.1|9731.1|9751.6|9731.6|9748.6|9728.6|16
1651716680000|2022-05-05 02:11:20|9751.4|9731.4|9750.9|9730.9|9752.1|9732.1|9750.1|9730.1|19
1651716690000|2022-05-05 02:11:30|9750.4|9730.4|9748.9|9728.9|9750.9|9730.9|9748.1|9728.1|13
1651716700000|2022-05-05 02:11:40|9748.1|9728.1|9747.9|9727.9|9750.1|9730.1|9747.6|9727.6|10
1651716710000|2022-05-05 02:11:50|9747.4|9727.4|9748.6|9728.6|9749.1|9729.1|9746.4|9726.4|16
1651716720000|2022-05-05 02:12:00|9749.1|9729.1|9747.1|9727.1|9749.9|9729.9|9747.1|9727.1|10
1651716730000|2022-05-05 02:12:10|9747.4|9727.4|9747.6|9727.6|9747.6|9727.6|9745.6|9725.6|15
1651716740000|2022-05-05 02:12:20|9747.9|9727.9|9747.4|9727.4|9748.6|9728.6|9747.4|9727.4|7
1651716750000|2022-05-05 02:12:30|9747.1|9727.1|9747.9|9727.9|9747.9|9727.9|9746.4|9726.4|10
1651716760000|2022-05-05 02:12:40|9748.1|9728.1|9750.1|9730.1|9750.4|9730.4|9748.1|9728.1|13
1651716770000|2022-05-05 02:12:50|9749.9|9729.9|9748.4|9728.4|9749.9|9729.9|9747.9|9727.9|8
1651716780000|2022-05-05 02:13:00|9748.1|9728.1|9747.9|9727.9|9748.4|9728.4|9747.6|9727.6|11
1651716790000|2022-05-05 02:13:10|9748.1|9728.1|9748.4|9728.4|9748.9|9728.9|9747.9|9727.9|13
1651716800000|2022-05-05 02:13:20|9747.9|9727.9|9746.9|9726.9|9748.6|9728.6|9746.9|9726.9|14
1651716810000|2022-05-05 02:13:30|9747.1|9727.1|9747.1|9727.1|9747.4|9727.4|9747.1|9727.1|15
1651716820000|2022-05-05 02:13:40|9747.4|9727.4|9747.1|9727.1|9747.4|9727.4|9747.1|9727.1|14
1651716830000|2022-05-05 02:13:50|9747.4|9727.4|9747.4|9727.4|9747.4|9727.4|9747.1|9727.1|5
1651716840000|2022-05-05 02:14:00|9748.1|9728.1|9748.1|9728.1|9748.6|9728.6|9747.4|9727.4|20
1651716850000|2022-05-05 02:14:10|9747.6|9727.6|9746.9|9726.9|9747.9|9727.9|9746.4|9726.4|12
1651716860000|2022-05-05 02:14:20|9747.1|9727.1|9749.1|9729.1|9749.1|9729.1|9747.1|9727.1|7
1651716870000|2022-05-05 02:14:30|9748.6|9728.6|9746.9|9726.9|9748.6|9728.6|9746.9|9726.9|8
1651716880000|2022-05-05 02:14:40|9747.1|9727.1|9747.4|9727.4|9747.4|9727.4|9747.1|9727.1|2
1651716890000|2022-05-05 02:14:50|9747.6|9727.6|9747.6|9727.6|9747.9|9727.9|9746.9|9726.9|11
1651716900000|2022-05-05 02:15:00|9747.9|9727.9|9746.4|9726.4|9747.9|9727.9|9746.4|9726.4|7
1651716910000|2022-05-05 02:15:10|9746.6|9726.6|9746.9|9726.9|9747.4|9727.4|9746.6|9726.6|3
1651716920000|2022-05-05 02:15:20|9746.6|9726.6|9747.6|9727.6|9747.6|9727.6|9746.6|9726.6|3
1651716930000|2022-05-05 02:15:30|9747.4|9727.4|9748.6|9728.6|9748.6|9728.6|9747.4|9727.4|3
1651716940000|2022-05-05 02:15:40|9748.4|9728.4|9747.9|9727.9|9748.4|9728.4|9747.6|9727.6|5
1651716960000|2022-05-05 02:16:00|9747.6|9727.6|9747.6|9727.6|9747.6|9727.6|9747.4|9727.4|3
1651716970000|2022-05-05 02:16:10|9747.9|9727.9|9748.1|9728.1|9748.1|9728.1|9747.9|9727.9|2
1651716980000|2022-05-05 02:16:20|9748.4|9728.4|9747.9|9727.9|9750|9730|9747.9|9727.9|6
1651716990000|2022-05-05 02:16:30|9748.1|9728.1|9749.6|9729.6|9749.8|9729.8|9748.1|9728.1|4
1651717000000|2022-05-05 02:16:40|9749.4|9729.4|9749.4|9729.4|9750.1|9730.1|9749.4|9729.4|9
1651717010000|2022-05-05 02:16:50|9748.6|9728.6|9750.9|9730.9|9750.9|9730.9|9748.6|9728.6|4
1651717020000|2022-05-05 02:17:00|9751.1|9731.1|9749.6|9729.6|9751.6|9731.6|9748.9|9728.9|7
1651717030000|2022-05-05 02:17:10|9749.4|9729.4|9748.9|9728.9|9749.6|9729.6|9748.6|9728.6|7
1651717040000|2022-05-05 02:17:20|9749.4|9729.4|9749.9|9729.9|9749.9|9729.9|9748.6|9728.6|4
1651717050000|2022-05-05 02:17:30|9750.1|9730.1|9750.1|9730.1|9750.1|9730.1|9749.9|9729.9|3
1651717060000|2022-05-05 02:17:40|9750.4|9730.4|9749.6|9729.6|9750.9|9730.9|9748.9|9728.9|9
1651717070000|2022-05-05 02:17:50|9749.9|9729.9|9750.4|9730.4|9750.4|9730.4|9749.4|9729.4|5
1651717080000|2022-05-05 02:18:00|9749.9|9729.9|9748.6|9728.6|9749.9|9729.9|9748.6|9728.6|6
1651717090000|2022-05-05 02:18:10|9748.9|9728.9|9748.1|9728.1|9748.9|9728.9|9748.1|9728.1|4
1651717100000|2022-05-05 02:18:20|9748.4|9728.4|9748.4|9728.4|9748.4|9728.4|9748.1|9728.1|3
1651717110000|2022-05-05 02:18:30|9749.1|9729.1|9747.1|9727.1|9749.1|9729.1|9747.1|9727.1|5
1651717120000|2022-05-05 02:18:40|9747.6|9727.6|9749.4|9729.4|9749.4|9729.4|9747.6|9727.6|4
1651717130000|2022-05-05 02:18:50|9749.1|9729.1|9749.4|9729.4|9749.4|9729.4|9749.1|9729.1|2
1651717140000|2022-05-05 02:19:00|9749.6|9729.6|9747.9|9727.9|9749.6|9729.6|9747.9|9727.9|6
1651717150000|2022-05-05 02:19:10|9747.6|9727.6|9747.4|9727.4|9747.6|9727.6|9747.4|9727.4|2
1651717170000|2022-05-05 02:19:30|9747.9|9727.9|9748.1|9728.1|9748.1|9728.1|9747.9|9727.9|2
1651717180000|2022-05-05 02:19:40|9748.4|9728.4|9748.6|9728.6|9748.6|9728.6|9748.4|9728.4|2
1651717190000|2022-05-05 02:19:50|9748.9|9728.9|9749.1|9729.1|9749.1|9729.1|9748.9|9728.9|2
1651717200000|2022-05-05 02:20:00|9749.4|9729.4|9746.9|9726.9|9749.4|9729.4|9746.6|9726.6|7
1651717210000|2022-05-05 02:20:10|9747.1|9727.1|9745.9|9725.9|9747.4|9727.4|9745.4|9725.4|9
1651717220000|2022-05-05 02:20:20|9745.4|9725.4|9744.9|9724.9|9745.6|9725.6|9744.9|9724.9|6
1651717230000|2022-05-05 02:20:30|9744.6|9724.6|9743.4|9723.4|9744.6|9724.6|9743.4|9723.4|11
1651717240000|2022-05-05 02:20:40|9742.9|9722.9|9739.5|9719.5|9742.9|9722.9|9739.5|9719.5|10
1651717250000|2022-05-05 02:20:50|9739.1|9719.1|9738.6|9718.6|9739.9|9719.9|9738.4|9718.4|5
1651717260000|2022-05-05 02:21:00|9739.4|9719.4|9739.4|9719.4|9740.1|9720.1|9739.1|9719.1|5
1651717280000|2022-05-05 02:21:20|9739.6|9719.6|9739.9|9719.9|9740.1|9720.1|9738.9|9718.9|15
1651717290000|2022-05-05 02:21:30|9740.1|9720.1|9741.9|9721.9|9741.9|9721.9|9740.1|9720.1|9
1651717300000|2022-05-05 02:21:40|9741.6|9721.6|9740.9|9720.9|9741.6|9721.6|9740.6|9720.6|5
1651717310000|2022-05-05 02:21:50|9740.6|9720.6|9739.6|9719.6|9740.6|9720.6|9739.6|9719.6|6
1651717320000|2022-05-05 02:22:00|9739.4|9719.4|9739.9|9719.9|9740.1|9720.1|9738.6|9718.6|7
1651717330000|2022-05-05 02:22:10|9739.6|9719.6|9739.1|9719.1|9739.6|9719.6|9739.1|9719.1|3
1651717340000|2022-05-05 02:22:20|9738.9|9718.9|9738.6|9718.6|9739.4|9719.4|9738.6|9718.6|10
1651717350000|2022-05-05 02:22:30|9738.4|9718.4|9738.1|9718.1|9739.1|9719.1|9737.9|9717.9|9
1651717360000|2022-05-05 02:22:40|9737.9|9717.9|9738.4|9718.4|9738.4|9718.4|9737.6|9717.6|4
1651717370000|2022-05-05 02:22:50|9738.1|9718.1|9737.4|9717.4|9738.1|9718.1|9737.1|9717.1|5
1651717380000|2022-05-05 02:23:00|9737.6|9717.6|9736.4|9716.4|9737.9|9717.9|9735.4|9715.4|11
1651717390000|2022-05-05 02:23:10|9736.1|9716.1|9738.9|9718.9|9738.9|9718.9|9736.1|9716.1|3
1651717400000|2022-05-05 02:23:20|9739.6|9719.6|9739.4|9719.4|9739.6|9719.6|9739.4|9719.4|2
1651717410000|2022-05-05 02:23:30|9738.1|9718.1|9741.6|9721.6|9741.6|9721.6|9738.1|9718.1|2
1651717420000|2022-05-05 02:23:40|9742.6|9722.6|9742.6|9722.6|9742.6|9722.6|9742.6|9722.6|1
1651717430000|2022-05-05 02:23:50|9742.4|9722.4|9744.9|9724.9|9744.9|9724.9|9742.4|9722.4|2
1651717440000|2022-05-05 02:24:00|9743.6|9723.6|9744.4|9724.4|9744.4|9724.4|9743.6|9723.6|2
1651717450000|2022-05-05 02:24:10|9743.4|9723.4|9745.4|9725.4|9745.4|9725.4|9743.4|9723.4|2
1651717460000|2022-05-05 02:24:20|9744.1|9724.1|9743.9|9723.9|9745.4|9725.4|9743.9|9723.9|4
1651717470000|2022-05-05 02:24:30|9743.6|9723.6|9742.1|9722.1|9743.6|9723.6|9742.1|9722.1|2
1651717480000|2022-05-05 02:24:40|9741.6|9721.6|9742.4|9722.4|9742.4|9722.4|9741.4|9721.4|4
1651717490000|2022-05-05 02:24:50|9741.4|9721.4|9741.4|9721.4|9741.4|9721.4|9741.4|9721.4|1
1651717500000|2022-05-05 02:25:00|9740.9|9720.9|9739.6|9719.6|9740.9|9720.9|9739.6|9719.6|6
1651717510000|2022-05-05 02:25:10|9739.9|9719.9|9740.1|9720.1|9740.1|9720.1|9739.6|9719.6|4
1651717520000|2022-05-05 02:25:20|9740.6|9720.6|9740.6|9720.6|9741.4|9721.4|9739.4|9719.4|6
1651717530000|2022-05-05 02:25:30|9741.1|9721.1|9740.1|9720.1|9741.1|9721.1|9740.1|9720.1|4
1651717540000|2022-05-05 02:25:40|9739.9|9719.9|9740.4|9720.4|9740.4|9720.4|9739.9|9719.9|2
1651717550000|2022-05-05 02:25:50|9740.6|9720.6|9740.4|9720.4|9741.6|9721.6|9740.4|9720.4|4
1651717560000|2022-05-05 02:26:00|9740.1|9720.1|9739.3|9719.3|9740.1|9720.1|9737.6|9717.6|6
1651717570000|2022-05-05 02:26:10|9739.1|9719.1|9738.1|9718.1|9739.1|9719.1|9738.1|9718.1|3
1651717580000|2022-05-05 02:26:20|9738.4|9718.4|9737.9|9717.9|9738.4|9718.4|9737.9|9717.9|5
1651717590000|2022-05-05 02:26:30|9738.1|9718.1|9738.1|9718.1|9738.1|9718.1|9738.1|9718.1|1
1651717600000|2022-05-05 02:26:40|9739.1|9719.1|9738.6|9718.6|9739.1|9719.1|9738.6|9718.6|2
1651717620000|2022-05-05 02:27:00|9738.1|9718.1|9738.9|9718.9|9738.9|9718.9|9737.9|9717.9|5
1651717650000|2022-05-05 02:27:30|9739.1|9719.1|9736.9|9716.9|9739.1|9719.1|9736.9|9716.9|6
1651717660000|2022-05-05 02:27:40|9736.4|9716.4|9736.1|9716.1|9736.4|9716.4|9736.1|9716.1|2
1651717670000|2022-05-05 02:27:50|9736.6|9716.6|9736.6|9716.6|9737.4|9717.4|9736.6|9716.6|3
1651717680000|2022-05-05 02:28:00|9736.4|9716.4|9736.4|9716.4|9736.9|9716.9|9736.4|9716.4|5
1651717700000|2022-05-05 02:28:20|9735.9|9715.9|9737.9|9717.9|9737.9|9717.9|9735.9|9715.9|5
1651717710000|2022-05-05 02:28:30|9738.1|9718.1|9740.1|9720.1|9740.1|9720.1|9738.1|9718.1|3
1651717720000|2022-05-05 02:28:40|9740.6|9720.6|9741.9|9721.9|9741.9|9721.9|9740.6|9720.6|2
1651717740000|2022-05-05 02:29:00|9741.6|9721.6|9741.6|9721.6|9741.9|9721.9|9741.6|9721.6|3
1651717750000|2022-05-05 02:29:10|9741.9|9721.9|9741.6|9721.6|9741.9|9721.9|9741.6|9721.6|2
1651717780000|2022-05-05 02:29:40|9741.9|9721.9|9740.1|9720.1|9741.9|9721.9|9740.1|9720.1|3
1651717790000|2022-05-05 02:29:50|9739.9|9719.9|9740.4|9720.4|9740.6|9720.6|9738.6|9718.6|5
1651717800000|2022-05-05 02:30:00|9740.9|9720.9|9740.1|9720.1|9741.1|9721.1|9739.1|9719.1|16
1651717810000|2022-05-05 02:30:10|9739.9|9719.9|9741.4|9721.4|9741.4|9721.4|9739.9|9719.9|5
1651717820000|2022-05-05 02:30:20|9741.6|9721.6|9743.6|9723.6|9744.4|9724.4|9741.6|9721.6|8
1651717830000|2022-05-05 02:30:30|9743.4|9723.4|9744.1|9724.1|9744.1|9724.1|9743.1|9723.1|5
1651717840000|2022-05-05 02:30:40|9744.4|9724.4|9744.6|9724.6|9745.1|9725.1|9744.4|9724.4|5
1651717860000|2022-05-05 02:31:00|9744.4|9724.4|9743.6|9723.6|9744.4|9724.4|9742.6|9722.6|12
1651717870000|2022-05-05 02:31:10|9743.4|9723.4|9740.9|9720.9|9743.9|9723.9|9740.9|9720.9|8
1651717880000|2022-05-05 02:31:20|9739.3|9719.3|9742.1|9722.1|9742.9|9722.9|9739.3|9719.3|7
1651717890000|2022-05-05 02:31:30|9741.9|9721.9|9741.4|9721.4|9742.4|9722.4|9741.4|9721.4|9
1651717900000|2022-05-05 02:31:40|9741.1|9721.1|9741.4|9721.4|9741.6|9721.6|9741.1|9721.1|7
1651717910000|2022-05-05 02:31:50|9741.9|9721.9|9741.6|9721.6|9741.9|9721.9|9741.1|9721.1|7
1651717920000|2022-05-05 02:32:00|9741.4|9721.4|9741.1|9721.1|9742.4|9722.4|9741.1|9721.1|3
1651717930000|2022-05-05 02:32:10|9740.9|9720.9|9738.8|9718.8|9740.9|9720.9|9738.8|9718.8|6
1651717940000|2022-05-05 02:32:20|9738.5|9718.5|9736.1|9716.1|9739.1|9719.1|9735.4|9715.4|10
1651717950000|2022-05-05 02:32:30|9736.4|9716.4|9737.4|9717.4|9737.4|9717.4|9735.6|9715.6|8
1651717960000|2022-05-05 02:32:40|9737.9|9717.9|9737.1|9717.1|9737.9|9717.9|9736.4|9716.4|7
1651717970000|2022-05-05 02:32:50|9736.9|9716.9|9736.9|9716.9|9737.6|9717.6|9736.1|9716.1|10
1651717980000|2022-05-05 02:33:00|9737.1|9717.1|9737.6|9717.6|9738.4|9718.4|9737.1|9717.1|10
1651717990000|2022-05-05 02:33:10|9737.4|9717.4|9738.6|9718.6|9739.4|9719.4|9737.4|9717.4|11
1651718000000|2022-05-05 02:33:20|9738.1|9718.1|9737.6|9717.6|9738.1|9718.1|9737.1|9717.1|8
1651718010000|2022-05-05 02:33:30|9737.4|9717.4|9736.9|9716.9|9738.1|9718.1|9736.4|9716.4|15
1651718020000|2022-05-05 02:33:40|9738.1|9718.1|9736.9|9716.9|9738.9|9718.9|9736.9|9716.9|7
1651718030000|2022-05-05 02:33:50|9736.6|9716.6|9738.4|9718.4|9738.4|9718.4|9736.6|9716.6|9
1651718040000|2022-05-05 02:34:00|9738.1|9718.1|9738.6|9718.6|9738.8|9718.8|9737.1|9717.1|7
1651718050000|2022-05-05 02:34:10|9738.8|9718.8|9741.1|9721.1|9741.9|9721.9|9738.8|9718.8|8
1651718060000|2022-05-05 02:34:20|9741.4|9721.4|9740.6|9720.6|9741.4|9721.4|9740.1|9720.1|7
1651718070000|2022-05-05 02:34:30|9740.4|9720.4|9742.1|9722.1|9742.1|9722.1|9740.4|9720.4|7
1651718080000|2022-05-05 02:34:40|9741.9|9721.9|9741.9|9721.9|9742.1|9722.1|9741.4|9721.4|5
1651718090000|2022-05-05 02:34:50|9742.1|9722.1|9745.9|9725.9|9745.9|9725.9|9740.9|9720.9|25
1651718100000|2022-05-05 02:35:00|9744|9724|9744.6|9724.6|9745.4|9725.4|9744|9724|13
1651718110000|2022-05-05 02:35:10|9743|9723|9739.3|9719.3|9743|9723|9739.1|9719.1|7
1651718120000|2022-05-05 02:35:20|9739.4|9719.4|9739.9|9719.9|9740.9|9720.9|9739.1|9719.1|13
1651718130000|2022-05-05 02:35:30|9740.1|9720.1|9740.9|9720.9|9741.1|9721.1|9740.1|9720.1|8
1651718140000|2022-05-05 02:35:40|9741.1|9721.1|9741.4|9721.4|9741.4|9721.4|9740.9|9720.9|4
1651718150000|2022-05-05 02:35:50|9742.6|9722.6|9745.1|9725.1|9745.1|9725.1|9742.6|9722.6|8
1651718160000|2022-05-05 02:36:00|9745.5|9725.5|9748.6|9728.6|9748.6|9728.6|9745.5|9725.5|15
1651718170000|2022-05-05 02:36:10|9748.9|9728.9|9748.9|9728.9|9750.6|9730.6|9748.9|9728.9|11
1651718180000|2022-05-05 02:36:20|9748.6|9728.6|9746.8|9726.8|9748.6|9728.6|9745.8|9725.8|16
1651718190000|2022-05-05 02:36:30|9746.6|9726.6|9746.1|9726.1|9746.6|9726.6|9746.1|9726.1|4
1651718200000|2022-05-05 02:36:40|9745.6|9725.6|9747.6|9727.6|9747.8|9727.8|9745.6|9725.6|12
1651718210000|2022-05-05 02:36:50|9747.4|9727.4|9747.9|9727.9|9747.9|9727.9|9745.6|9725.6|11
1651718220000|2022-05-05 02:37:00|9747.6|9727.6|9749.1|9729.1|9749.1|9729.1|9747.4|9727.4|8
1651718230000|2022-05-05 02:37:10|9749.4|9729.4|9749.1|9729.1|9749.4|9729.4|9748.9|9728.9|5
1651718240000|2022-05-05 02:37:20|9749.4|9729.4|9746.9|9726.9|9750.4|9730.4|9746.6|9726.6|17
1651718250000|2022-05-05 02:37:30|9746.6|9726.6|9749.4|9729.4|9749.4|9729.4|9746.6|9726.6|10
1651718260000|2022-05-05 02:37:40|9749.1|9729.1|9748.9|9728.9|9750.1|9730.1|9748.9|9728.9|4
1651718270000|2022-05-05 02:37:50|9749.4|9729.4|9749.4|9729.4|9750.9|9730.9|9749.4|9729.4|8
1651718280000|2022-05-05 02:38:00|9748.6|9728.6|9746.6|9726.6|9748.6|9728.6|9746.6|9726.6|11
1651718290000|2022-05-05 02:38:10|9747.1|9727.1|9747.5|9727.5|9747.5|9727.5|9745.1|9725.1|7
1651718300000|2022-05-05 02:38:20|9747.4|9727.4|9747.6|9727.6|9747.6|9727.6|9747.4|9727.4|3
1651718310000|2022-05-05 02:38:30|9747.5|9727.5|9748.1|9728.1|9748.1|9728.1|9747.4|9727.4|6
1651718320000|2022-05-05 02:38:40|9748.4|9728.4|9748.4|9728.4|9748.4|9728.4|9748.4|9728.4|1
1651718330000|2022-05-05 02:38:50|9748.6|9728.6|9748.4|9728.4|9748.6|9728.6|9748.4|9728.4|2
1651718340000|2022-05-05 02:39:00|9747.9|9727.9|9745|9725|9747.9|9727.9|9744.8|9724.8|4
1651718350000|2022-05-05 02:39:10|9745.4|9725.4|9744.3|9724.3|9745.4|9725.4|9743.5|9723.5|10
1651718360000|2022-05-05 02:39:20|9744.4|9724.4|9745.6|9725.6|9746.3|9726.3|9742.5|9722.5|9
1651718370000|2022-05-05 02:39:30|9745.4|9725.4|9742.4|9722.4|9745.4|9725.4|9741.9|9721.9|6
1651718380000|2022-05-05 02:39:40|9742.1|9722.1|9741.6|9721.6|9742.1|9722.1|9741.1|9721.1|4
1651718390000|2022-05-05 02:39:50|9741.9|9721.9|9741.8|9721.8|9742.4|9722.4|9741.1|9721.1|10
1651718400000|2022-05-05 02:40:00|9741.9|9721.9|9743.9|9723.9|9743.9|9723.9|9741.6|9721.6|7
1651718410000|2022-05-05 02:40:10|9744.1|9724.1|9742.9|9722.9|9744.4|9724.4|9742.9|9722.9|5
1651718420000|2022-05-05 02:40:20|9743.9|9723.9|9743.9|9723.9|9743.9|9723.9|9743.9|9723.9|1
1651718430000|2022-05-05 02:40:30|9743.6|9723.6|9744.1|9724.1|9744.9|9724.9|9743.6|9723.6|6
1651718440000|2022-05-05 02:40:40|9744.6|9724.6|9744.9|9724.9|9744.9|9724.9|9744.1|9724.1|7
1651718450000|2022-05-05 02:40:50|9744.1|9724.1|9745.9|9725.9|9745.9|9725.9|9744.1|9724.1|9
1651718460000|2022-05-05 02:41:00|9746.1|9726.1|9745.9|9725.9|9746.1|9726.1|9745.9|9725.9|2
1651718470000|2022-05-05 02:41:10|9745.4|9725.4|9747.6|9727.6|9747.9|9727.9|9745.4|9725.4|15
1651718480000|2022-05-05 02:41:20|9747.1|9727.1|9746.3|9726.3|9747.1|9727.1|9745.4|9725.4|11
1651718490000|2022-05-05 02:41:30|9746.1|9726.1|9748.4|9728.4|9748.6|9728.6|9745.9|9725.9|10
1651718500000|2022-05-05 02:41:40|9748.1|9728.1|9745.6|9725.6|9748.1|9728.1|9745.6|9725.6|6
1651718510000|2022-05-05 02:41:50|9745.9|9725.9|9747.9|9727.9|9747.9|9727.9|9745.9|9725.9|2
1651718520000|2022-05-05 02:42:00|9746.9|9726.9|9745.9|9725.9|9746.9|9726.9|9745.6|9725.6|7
1651718530000|2022-05-05 02:42:10|9746.1|9726.1|9746.6|9726.6|9746.6|9726.6|9746.1|9726.1|9
1651718540000|2022-05-05 02:42:20|9746.9|9726.9|9747.9|9727.9|9748.9|9728.9|9746.9|9726.9|11
1651718550000|2022-05-05 02:42:30|9748.1|9728.1|9748.4|9728.4|9748.4|9728.4|9748.1|9728.1|2
1651718560000|2022-05-05 02:42:40|9748.1|9728.1|9748.4|9728.4|9749.6|9729.6|9748.1|9728.1|4
1651718570000|2022-05-05 02:42:50|9748.1|9728.1|9748.6|9728.6|9749.1|9729.1|9746.1|9726.1|7
1651718580000|2022-05-05 02:43:00|9748.9|9728.9|9748.9|9728.9|9749.4|9729.4|9748.6|9728.6|11
1651718590000|2022-05-05 02:43:10|9749.1|9729.1|9748.4|9728.4|9749.1|9729.1|9748.1|9728.1|8
1651718600000|2022-05-05 02:43:20|9748.1|9728.1|9748.9|9728.9|9748.9|9728.9|9747.4|9727.4|22
1651718610000|2022-05-05 02:43:30|9748.6|9728.6|9748.6|9728.6|9748.9|9728.9|9748.6|9728.6|3
1651718620000|2022-05-05 02:43:40|9748.1|9728.1|9748.9|9728.9|9748.9|9728.9|9748.1|9728.1|7
1651718630000|2022-05-05 02:43:50|9748.6|9728.6|9748.9|9728.9|9748.9|9728.9|9748.4|9728.4|4
1651718640000|2022-05-05 02:44:00|9748.6|9728.6|9745.9|9725.9|9748.6|9728.6|9744.9|9724.9|8
1651718650000|2022-05-05 02:44:10|9746.1|9726.1|9746.9|9726.9|9746.9|9726.9|9746.1|9726.1|3
1651718660000|2022-05-05 02:44:20|9746.4|9726.4|9746.6|9726.6|9746.9|9726.9|9746.4|9726.4|4
1651718670000|2022-05-05 02:44:30|9746.9|9726.9|9746.6|9726.6|9746.9|9726.9|9746.6|9726.6|2
1651718680000|2022-05-05 02:44:40|9746.9|9726.9|9746.6|9726.6|9747.4|9727.4|9746.4|9726.4|5
1651718690000|2022-05-05 02:44:50|9746.9|9726.9|9747.6|9727.6|9748.4|9728.4|9746.9|9726.9|4
1651718700000|2022-05-05 02:45:00|9747.4|9727.4|9744.6|9724.6|9747.6|9727.6|9744.6|9724.6|14
1651718710000|2022-05-05 02:45:10|9744.9|9724.9|9745.6|9725.6|9745.6|9725.6|9744.9|9724.9|2
1651718720000|2022-05-05 02:45:20|9745.9|9725.9|9744.6|9724.6|9745.9|9725.9|9743.1|9723.1|11
1651718730000|2022-05-05 02:45:30|9745|9725|9744.6|9724.6|9745|9725|9744.1|9724.1|10
1651718740000|2022-05-05 02:45:40|9744.4|9724.4|9744.1|9724.1|9744.4|9724.4|9743.1|9723.1|3
1651718750000|2022-05-05 02:45:50|9744.4|9724.4|9744.9|9724.9|9744.9|9724.9|9744.1|9724.1|7
1651718760000|2022-05-05 02:46:00|9744.4|9724.4|9744.6|9724.6|9744.6|9724.6|9744.4|9724.4|2
1651718770000|2022-05-05 02:46:10|9744.1|9724.1|9743.9|9723.9|9744.1|9724.1|9743.9|9723.9|2
1651718780000|2022-05-05 02:46:20|9744.1|9724.1|9743.9|9723.9|9744.4|9724.4|9743.6|9723.6|6
1651718790000|2022-05-05 02:46:30|9744.1|9724.1|9743.9|9723.9|9744.4|9724.4|9743.9|9723.9|4
1651718800000|2022-05-05 02:46:40|9743.6|9723.6|9743.6|9723.6|9743.6|9723.6|9742.6|9722.6|4
1651718810000|2022-05-05 02:46:50|9743.9|9723.9|9743.1|9723.1|9743.9|9723.9|9743.1|9723.1|3
1651718820000|2022-05-05 02:47:00|9743.4|9723.4|9743.9|9723.9|9743.9|9723.9|9743.4|9723.4|4
1651718830000|2022-05-05 02:47:10|9743.6|9723.6|9743.4|9723.4|9743.9|9723.9|9743.4|9723.4|4
1651718840000|2022-05-05 02:47:20|9743.6|9723.6|9747.1|9727.1|9747.1|9727.1|9743.6|9723.6|6
1651718850000|2022-05-05 02:47:30|9747.3|9727.3|9747.4|9727.4|9747.5|9727.5|9747|9727|4
1651718860000|2022-05-05 02:47:40|9747.3|9727.3|9746.6|9726.6|9748.1|9728.1|9746.6|9726.6|10
1651718870000|2022-05-05 02:47:50|9746.9|9726.9|9747.6|9727.6|9748.1|9728.1|9746.4|9726.4|7
1651718880000|2022-05-05 02:48:00|9747.4|9727.4|9747.1|9727.1|9747.4|9727.4|9747.1|9727.1|2
1651718890000|2022-05-05 02:48:10|9746.4|9726.4|9746.1|9726.1|9746.4|9726.4|9745.4|9725.4|12
1651718900000|2022-05-05 02:48:20|9746.4|9726.4|9746.9|9726.9|9746.9|9726.9|9745.9|9725.9|6
1651718910000|2022-05-05 02:48:30|9746.1|9726.1|9746.4|9726.4|9746.4|9726.4|9746.1|9726.1|2
1651718920000|2022-05-05 02:48:40|9746.9|9726.9|9746.6|9726.6|9746.9|9726.9|9745.9|9725.9|13
1651718930000|2022-05-05 02:48:50|9747.1|9727.1|9747.9|9727.9|9747.9|9727.9|9746.4|9726.4|8
1651718940000|2022-05-05 02:49:00|9748.1|9728.1|9746.6|9726.6|9748.1|9728.1|9745.9|9725.9|8
1651718950000|2022-05-05 02:49:10|9746.9|9726.9|9747.6|9727.6|9747.6|9727.6|9746.9|9726.9|6
1651718960000|2022-05-05 02:49:20|9747.4|9727.4|9747.4|9727.4|9747.9|9727.9|9746.6|9726.6|9
1651718970000|2022-05-05 02:49:30|9747.6|9727.6|9746.9|9726.9|9747.6|9727.6|9746.9|9726.9|3
1651718990000|2022-05-05 02:49:50|9748|9728|9747.4|9727.4|9748.1|9728.1|9747.1|9727.1|6
1651719000000|2022-05-05 02:50:00|9747.1|9727.1|9749|9729|9749|9729|9746.6|9726.6|14
1651719010000|2022-05-05 02:50:10|9748.5|9728.5|9748.4|9728.4|9748.5|9728.5|9746.6|9726.6|16
1651719020000|2022-05-05 02:50:20|9749.5|9729.5|9752.6|9732.6|9753.1|9733.1|9749.5|9729.5|9
1651719030000|2022-05-05 02:50:30|9752.9|9732.9|9750.9|9730.9|9752.9|9732.9|9750.9|9730.9|7
1651719040000|2022-05-05 02:50:40|9751.1|9731.1|9749.6|9729.6|9751.1|9731.1|9749.4|9729.4|13
1651719050000|2022-05-05 02:50:50|9749.9|9729.9|9750.6|9730.6|9750.6|9730.6|9749.9|9729.9|2
1651719060000|2022-05-05 02:51:00|9750.9|9730.9|9750.6|9730.6|9750.9|9730.9|9750.4|9730.4|3
1651719070000|2022-05-05 02:51:10|9749.9|9729.9|9751.4|9731.4|9751.4|9731.4|9749.9|9729.9|4
1651719080000|2022-05-05 02:51:20|9751.9|9731.9|9752.1|9732.1|9752.1|9732.1|9751.9|9731.9|20
1651719090000|2022-05-05 02:51:30|9751.6|9731.6|9751.9|9731.9|9752.1|9732.1|9751.6|9731.6|4
1651719100000|2022-05-05 02:51:40|9751.6|9731.6|9751.1|9731.1|9751.6|9731.6|9750.9|9730.9|12
1651719110000|2022-05-05 02:51:50|9750.6|9730.6|9752.6|9732.6|9752.9|9732.9|9750.6|9730.6|18
1651719120000|2022-05-05 02:52:00|9752.9|9732.9|9752.9|9732.9|9753.1|9733.1|9752.4|9732.4|25
1651719130000|2022-05-05 02:52:10|9752.6|9732.6|9752.6|9732.6|9753.1|9733.1|9752.4|9732.4|28
1651719140000|2022-05-05 02:52:20|9752.9|9732.9|9753.6|9733.6|9753.6|9733.6|9752.6|9732.6|13
1651719150000|2022-05-05 02:52:30|9752.9|9732.9|9753.6|9733.6|9753.6|9733.6|9752.6|9732.6|8
1651719160000|2022-05-05 02:52:40|9753.4|9733.4|9753.9|9733.9|9753.9|9733.9|9753.4|9733.4|3
1651719170000|2022-05-05 02:52:50|9754.1|9734.1|9753.6|9733.6|9754.1|9734.1|9753.6|9733.6|2
1651719180000|2022-05-05 02:53:00|9753.1|9733.1|9753.4|9733.4|9753.4|9733.4|9752.9|9732.9|4
1651719190000|2022-05-05 02:53:10|9752.9|9732.9|9753.6|9733.6|9753.6|9733.6|9752.4|9732.4|5
1651719200000|2022-05-05 02:53:20|9752.4|9732.4|9752.4|9732.4|9753.4|9733.4|9751.9|9731.9|24
1651719210000|2022-05-05 02:53:30|9752.1|9732.1|9752.4|9732.4|9753.4|9733.4|9752.1|9732.1|11
1651719220000|2022-05-05 02:53:40|9752.6|9732.6|9753.1|9733.1|9753.1|9733.1|9752.6|9732.6|2
1651719230000|2022-05-05 02:53:50|9752.6|9732.6|9753.4|9733.4|9753.4|9733.4|9752.4|9732.4|7
1651719240000|2022-05-05 02:54:00|9752.4|9732.4|9752.6|9732.6|9753.4|9733.4|9752.4|9732.4|12
1651719250000|2022-05-05 02:54:10|9753.1|9733.1|9753.4|9733.4|9754.4|9734.4|9753.1|9733.1|4
1651719260000|2022-05-05 02:54:20|9753.9|9733.9|9753.9|9733.9|9754.4|9734.4|9753.6|9733.6|7
1651719270000|2022-05-05 02:54:30|9754.1|9734.1|9753.9|9733.9|9754.1|9734.1|9753.9|9733.9|4
1651719300000|2022-05-05 02:55:00|9753.6|9733.6|9752.6|9732.6|9753.6|9733.6|9752.1|9732.1|12
1651719310000|2022-05-05 02:55:10|9752.1|9732.1|9754.1|9734.1|9754.1|9734.1|9752.1|9732.1|12
1651719320000|2022-05-05 02:55:20|9753.9|9733.9|9754.1|9734.1|9754.1|9734.1|9753.6|9733.6|3
1651719350000|2022-05-05 02:55:50|9754.4|9734.4|9754.4|9734.4|9754.6|9734.6|9754.1|9734.1|4
1651719360000|2022-05-05 02:56:00|9754.6|9734.6|9753.6|9733.6|9754.9|9734.9|9753.6|9733.6|5
1651719370000|2022-05-05 02:56:10|9753.4|9733.4|9753.6|9733.6|9753.6|9733.6|9753.4|9733.4|2
1651719380000|2022-05-05 02:56:20|9753.4|9733.4|9754.9|9734.9|9754.9|9734.9|9753.1|9733.1|7
1651719390000|2022-05-05 02:56:30|9754.4|9734.4|9754.4|9734.4|9754.9|9734.9|9754.1|9734.1|5
1651719400000|2022-05-05 02:56:40|9754.1|9734.1|9753.9|9733.9|9754.4|9734.4|9753.9|9733.9|6
1651719410000|2022-05-05 02:56:50|9754.1|9734.1|9754.1|9734.1|9754.1|9734.1|9754.1|9734.1|1
1651719420000|2022-05-05 02:57:00|9754.4|9734.4|9754.4|9734.4|9754.4|9734.4|9754.1|9734.1|3
1651719430000|2022-05-05 02:57:10|9753.1|9733.1|9751.6|9731.6|9753.1|9733.1|9751.1|9731.1|5
1651719440000|2022-05-05 02:57:20|9751.4|9731.4|9748.1|9728.1|9751.6|9731.6|9748.1|9728.1|10
1651719450000|2022-05-05 02:57:30|9747.9|9727.9|9747.4|9727.4|9748.9|9728.9|9747.1|9727.1|11
1651719460000|2022-05-05 02:57:40|9747.1|9727.1|9746.1|9726.1|9747.1|9727.1|9745.9|9725.9|8
1651719470000|2022-05-05 02:57:50|9744.6|9724.6|9745.6|9725.6|9746.6|9726.6|9744.6|9724.6|10
1651719480000|2022-05-05 02:58:00|9745.1|9725.1|9744.6|9724.6|9745.1|9725.1|9744.6|9724.6|4
1651719490000|2022-05-05 02:58:10|9745.4|9725.4|9742.9|9722.9|9745.4|9725.4|9742.9|9722.9|11
1651719500000|2022-05-05 02:58:20|9743.1|9723.1|9744.1|9724.1|9744.4|9724.4|9743.1|9723.1|13
1651719510000|2022-05-05 02:58:30|9743.9|9723.9|9741.9|9721.9|9744.6|9724.6|9741.9|9721.9|12
1651719520000|2022-05-05 02:58:40|9742.4|9722.4|9741.6|9721.6|9742.4|9722.4|9741.4|9721.4|4
1651719540000|2022-05-05 02:59:00|9741.9|9721.9|9744.9|9724.9|9744.9|9724.9|9741.9|9721.9|10
1651719550000|2022-05-05 02:59:10|9745.1|9725.1|9746.1|9726.1|9746.1|9726.1|9745.1|9725.1|5
1651719560000|2022-05-05 02:59:20|9745.4|9725.4|9745.4|9725.4|9745.4|9725.4|9745.4|9725.4|1
1651719570000|2022-05-05 02:59:30|9745.9|9725.9|9746.1|9726.1|9746.1|9726.1|9745.9|9725.9|2
1651719580000|2022-05-05 02:59:40|9745.9|9725.9|9746.6|9726.6|9746.6|9726.6|9745.6|9725.6|5
1651719590000|2022-05-05 02:59:50|9746.9|9726.9|9751.4|9731.4|9751.4|9731.4|9746.9|9726.9|13
1651719600000|2022-05-05 03:00:00|9752.1|9732.1|9753.4|9733.4|9753.4|9733.4|9751.6|9731.6|17
1651719610000|2022-05-05 03:00:10|9753.1|9733.1|9747.5|9727.5|9753.1|9733.1|9747.5|9727.5|12
1651719620000|2022-05-05 03:00:20|9748.3|9728.3|9747.9|9727.9|9748.3|9728.3|9747.9|9727.9|3
1651719630000|2022-05-05 03:00:30|9747.6|9727.6|9747.6|9727.6|9747.8|9727.8|9747.6|9727.6|3
1651719640000|2022-05-05 03:00:40|9747.4|9727.4|9746.4|9726.4|9747.4|9727.4|9746.1|9726.1|8
1651719650000|2022-05-05 03:00:50|9747.1|9727.1|9747.1|9727.1|9747.1|9727.1|9747.1|9727.1|1
1651719670000|2022-05-05 03:01:10|9748.4|9728.4|9748.3|9728.3|9748.4|9728.4|9748.1|9728.1|3
1651719680000|2022-05-05 03:01:20|9748|9728|9746.4|9726.4|9748|9728|9746.4|9726.4|4
1651719700000|2022-05-05 03:01:40|9745.6|9725.6|9745.6|9725.6|9745.6|9725.6|9745.6|9725.6|1
1651719740000|2022-05-05 03:02:20|9745.9|9725.9|9746.9|9726.9|9746.9|9726.9|9745.9|9725.9|3
1651719750000|2022-05-05 03:02:30|9746.6|9726.6|9745.4|9725.4|9746.6|9726.6|9745.4|9725.4|5
1651719760000|2022-05-05 03:02:40|9745.6|9725.6|9745.9|9725.9|9745.9|9725.9|9745.6|9725.6|2
1651719770000|2022-05-05 03:02:50|9745.6|9725.6|9746.6|9726.6|9746.6|9726.6|9745.6|9725.6|3
1651719780000|2022-05-05 03:03:00|9746.9|9726.9|9747.9|9727.9|9749.1|9729.1|9746.9|9726.9|7
1651719790000|2022-05-05 03:03:10|9748.1|9728.1|9748.1|9728.1|9748.1|9728.1|9748.1|9728.1|1
1651719800000|2022-05-05 03:03:20|9747.9|9727.9|9747.4|9727.4|9747.9|9727.9|9747.4|9727.4|3
1651719810000|2022-05-05 03:03:30|9747.6|9727.6|9748.1|9728.1|9748.6|9728.6|9747.4|9727.4|7
1651719820000|2022-05-05 03:03:40|9747.9|9727.9|9747.4|9727.4|9747.9|9727.9|9747.4|9727.4|3
1651719830000|2022-05-05 03:03:50|9746.5|9726.5|9744.8|9724.8|9746.5|9726.5|9744.8|9724.8|3
1651719840000|2022-05-05 03:04:00|9745.6|9725.6|9746.1|9726.1|9746.1|9726.1|9745.6|9725.6|2
1651719850000|2022-05-05 03:04:10|9745.1|9725.1|9745.1|9725.1|9745.3|9725.3|9744.4|9724.4|6
1651719860000|2022-05-05 03:04:20|9744.9|9724.9|9745.1|9725.1|9745.1|9725.1|9744.6|9724.6|4
1651719870000|2022-05-05 03:04:30|9744.9|9724.9|9745.1|9725.1|9745.1|9725.1|9744.9|9724.9|2
1651719880000|2022-05-05 03:04:40|9745.4|9725.4|9745.1|9725.1|9745.4|9725.4|9745.1|9725.1|4
1651719890000|2022-05-05 03:04:50|9744.9|9724.9|9745.4|9725.4|9745.4|9725.4|9744.9|9724.9|3
1651719900000|2022-05-05 03:05:00|9745.1|9725.1|9744.4|9724.4|9745.1|9725.1|9744.4|9724.4|2
1651719910000|2022-05-05 03:05:10|9744.5|9724.5|9744.8|9724.8|9744.8|9724.8|9744.4|9724.4|3
1651719920000|2022-05-05 03:05:20|9744.6|9724.6|9746.4|9726.4|9747.4|9727.4|9744.6|9724.6|6
1651719930000|2022-05-05 03:05:30|9745.9|9725.9|9746.1|9726.1|9746.6|9726.6|9745.9|9725.9|8
1651719940000|2022-05-05 03:05:40|9745.9|9725.9|9745.9|9725.9|9745.9|9725.9|9745.9|9725.9|1
1651719950000|2022-05-05 03:05:50|9746.1|9726.1|9746.1|9726.1|9746.6|9726.6|9746.1|9726.1|6
1651719960000|2022-05-05 03:06:00|9746.4|9726.4|9746.1|9726.1|9746.6|9726.6|9746.1|9726.1|6
1651719970000|2022-05-05 03:06:10|9745.9|9725.9|9745.4|9725.4|9746.1|9726.1|9745.4|9725.4|6
1651719980000|2022-05-05 03:06:20|9745.9|9725.9|9745.9|9725.9|9746.1|9726.1|9745.9|9725.9|3
1651719990000|2022-05-05 03:06:30|9746.6|9726.6|9744.5|9724.5|9746.6|9726.6|9744.5|9724.5|6
1651720000000|2022-05-05 03:06:40|9744.8|9724.8|9746.1|9726.1|9746.4|9726.4|9744.8|9724.8|8
1651720010000|2022-05-05 03:06:50|9746.4|9726.4|9747.1|9727.1|9747.1|9727.1|9746.4|9726.4|3
1651720020000|2022-05-05 03:07:00|9746.6|9726.6|9747.4|9727.4|9747.4|9727.4|9746.6|9726.6|5
1651720030000|2022-05-05 03:07:10|9747.9|9727.9|9748.4|9728.4|9748.4|9728.4|9747.4|9727.4|7
1651720040000|2022-05-05 03:07:20|9747.9|9727.9|9748.1|9728.1|9748.1|9728.1|9747.9|9727.9|2
1651720050000|2022-05-05 03:07:30|9747.9|9727.9|9749.4|9729.4|9749.6|9729.6|9747.9|9727.9|5
1651720060000|2022-05-05 03:07:40|9749.6|9729.6|9749.4|9729.4|9749.6|9729.6|9749.4|9729.4|2
1651720070000|2022-05-05 03:07:50|9749.1|9729.1|9749.6|9729.6|9749.6|9729.6|9748.9|9728.9|4
1651720080000|2022-05-05 03:08:00|9749.4|9729.4|9749.6|9729.6|9750.3|9730.3|9749.1|9729.1|8
1651720090000|2022-05-05 03:08:10|9749.9|9729.9|9749.6|9729.6|9749.9|9729.9|9749.6|9729.6|6
1651720100000|2022-05-05 03:08:20|9749.9|9729.9|9750.9|9730.9|9751.1|9731.1|9749.9|9729.9|10
1651720110000|2022-05-05 03:08:30|9750.4|9730.4|9750.9|9730.9|9750.9|9730.9|9750.4|9730.4|5
1651720120000|2022-05-05 03:08:40|9749.8|9729.8|9748.3|9728.3|9749.8|9729.8|9748.3|9728.3|2
1651720130000|2022-05-05 03:08:50|9748|9728|9746.9|9726.9|9748|9728|9746.9|9726.9|2
1651720140000|2022-05-05 03:09:00|9745.8|9725.8|9746|9726|9746|9726|9745.8|9725.8|2
1651720160000|2022-05-05 03:09:20|9746.9|9726.9|9746.9|9726.9|9746.9|9726.9|9746.9|9726.9|1
1651720180000|2022-05-05 03:09:40|9746|9726|9747.4|9727.4|9748.4|9728.4|9746|9726|5
1651720190000|2022-05-05 03:09:50|9747.1|9727.1|9748.6|9728.6|9748.6|9728.6|9747.1|9727.1|5
1651720200000|2022-05-05 03:10:00|9748.4|9728.4|9747.5|9727.5|9748.4|9728.4|9746.8|9726.8|13
1651720210000|2022-05-05 03:10:10|9747.1|9727.1|9744.1|9724.1|9747.6|9727.6|9744.1|9724.1|13
1651720220000|2022-05-05 03:10:20|9744.4|9724.4|9745.9|9725.9|9745.9|9725.9|9744.4|9724.4|11
1651720230000|2022-05-05 03:10:30|9745.8|9725.8|9746.8|9726.8|9746.8|9726.8|9745.8|9725.8|3
1651720240000|2022-05-05 03:10:40|9746.4|9726.4|9746.1|9726.1|9746.4|9726.4|9746.1|9726.1|2
1651720250000|2022-05-05 03:10:50|9746.6|9726.6|9747.6|9727.6|9748.6|9728.6|9746.6|9726.6|7
1651720260000|2022-05-05 03:11:00|9748.6|9728.6|9749.4|9729.4|9749.4|9729.4|9748.6|9728.6|4
1651720270000|2022-05-05 03:11:10|9749.9|9729.9|9749.1|9729.1|9749.9|9729.9|9748.6|9728.6|7
1651720280000|2022-05-05 03:11:20|9749.6|9729.6|9751.9|9731.9|9751.9|9731.9|9749.6|9729.6|6
1651720290000|2022-05-05 03:11:30|9751.6|9731.6|9752.1|9732.1|9752.6|9732.6|9750.9|9730.9|9
1651720300000|2022-05-05 03:11:40|9752.4|9732.4|9750.1|9730.1|9752.4|9732.4|9750.1|9730.1|11
1651720310000|2022-05-05 03:11:50|9749.9|9729.9|9750.9|9730.9|9750.9|9730.9|9749.6|9729.6|9
1651720320000|2022-05-05 03:12:00|9750.6|9730.6|9748.1|9728.1|9751.6|9731.6|9747.9|9727.9|11
1651720330000|2022-05-05 03:12:10|9747.9|9727.9|9748.4|9728.4|9748.4|9728.4|9747.6|9727.6|5
1651720350000|2022-05-05 03:12:30|9748.1|9728.1|9748.1|9728.1|9748.1|9728.1|9747.9|9727.9|3
1651720360000|2022-05-05 03:12:40|9747.9|9727.9|9749.1|9729.1|9749.1|9729.1|9747.6|9727.6|4
1651720420000|2022-05-05 03:13:40|9748.6|9728.6|9752.1|9732.1|9752.1|9732.1|9748.1|9728.1|13
1651720430000|2022-05-05 03:13:50|9751.6|9731.6|9751.1|9731.1|9751.6|9731.6|9750.4|9730.4|5
1651720440000|2022-05-05 03:14:00|9750.4|9730.4|9750.9|9730.9|9751.1|9731.1|9750.4|9730.4|6
1651720450000|2022-05-05 03:14:10|9751.1|9731.1|9750.9|9730.9|9751.1|9731.1|9750.6|9730.6|7
1651720470000|2022-05-05 03:14:30|9750.6|9730.6|9751.4|9731.4|9751.4|9731.4|9750.6|9730.6|4
1651720480000|2022-05-05 03:14:40|9750.9|9730.9|9751.6|9731.6|9751.9|9731.9|9750.9|9730.9|7
1651720490000|2022-05-05 03:14:50|9751.4|9731.4|9751.6|9731.6|9751.6|9731.6|9750.9|9730.9|4
1651720500000|2022-05-05 03:15:00|9751.9|9731.9|9753.1|9733.1|9754.1|9734.1|9751.9|9731.9|17
1651720510000|2022-05-05 03:15:10|9753.4|9733.4|9751.1|9731.1|9753.6|9733.6|9751.1|9731.1|13
1651720520000|2022-05-05 03:15:20|9751.4|9731.4|9750.9|9730.9|9751.6|9731.6|9750.6|9730.6|7
1651720530000|2022-05-05 03:15:30|9751.1|9731.1|9751.9|9731.9|9752.4|9732.4|9751.1|9731.1|9
1651720540000|2022-05-05 03:15:40|9751.6|9731.6|9751.1|9731.1|9751.6|9731.6|9751.1|9731.1|5
1651720550000|2022-05-05 03:15:50|9751.4|9731.4|9750.1|9730.1|9751.4|9731.4|9750.1|9730.1|4
1651720560000|2022-05-05 03:16:00|9750.4|9730.4|9751.1|9731.1|9751.1|9731.1|9750.1|9730.1|7
1651720570000|2022-05-05 03:16:10|9751.4|9731.4|9753.1|9733.1|9753.1|9733.1|9751.4|9731.4|3
1651720580000|2022-05-05 03:16:20|9752.9|9732.9|9752.6|9732.6|9753.1|9733.1|9752.6|9732.6|4
1651720590000|2022-05-05 03:16:30|9752.9|9732.9|9752.6|9732.6|9752.9|9732.9|9752.6|9732.6|2
1651720600000|2022-05-05 03:16:40|9752.9|9732.9|9752.6|9732.6|9752.9|9732.9|9752.6|9732.6|2
1651720610000|2022-05-05 03:16:50|9752.4|9732.4|9753.1|9733.1|9753.1|9733.1|9752.4|9732.4|3
1651720620000|2022-05-05 03:17:00|9753.6|9733.6|9753.6|9733.6|9753.6|9733.6|9753.6|9733.6|1
1651720660000|2022-05-05 03:17:40|9753.1|9733.1|9752.6|9732.6|9753.1|9733.1|9752.6|9732.6|3
1651720670000|2022-05-05 03:17:50|9752.9|9732.9|9753.1|9733.1|9753.4|9733.4|9752.9|9732.9|5
1651720680000|2022-05-05 03:18:00|9752.9|9732.9|9753.1|9733.1|9753.6|9733.6|9752.9|9732.9|3
1651720690000|2022-05-05 03:18:10|9752.9|9732.9|9753.6|9733.6|9753.6|9733.6|9752.9|9732.9|2
1651720700000|2022-05-05 03:18:20|9753.1|9733.1|9753.4|9733.4|9753.4|9733.4|9753.1|9733.1|2
1651720710000|2022-05-05 03:18:30|9753.1|9733.1|9751.6|9731.6|9753.1|9733.1|9751.6|9731.6|6
1651720720000|2022-05-05 03:18:40|9751.9|9731.9|9751.6|9731.6|9751.9|9731.9|9751.6|9731.6|2
1651720730000|2022-05-05 03:18:50|9751.9|9731.9|9751.6|9731.6|9751.9|9731.9|9751.6|9731.6|6
1651720750000|2022-05-05 03:19:10|9751.9|9731.9|9751.6|9731.6|9752.1|9732.1|9751.6|9731.6|8
1651720760000|2022-05-05 03:19:20|9751.9|9731.9|9750.4|9730.4|9752.1|9732.1|9749.9|9729.9|9
1651720770000|2022-05-05 03:19:30|9750.6|9730.6|9749.6|9729.6|9750.9|9730.9|9749.6|9729.6|11
1651720780000|2022-05-05 03:19:40|9748.6|9728.6|9751.9|9731.9|9752.1|9732.1|9748.6|9728.6|11
1651720790000|2022-05-05 03:19:50|9752.1|9732.1|9751.6|9731.6|9752.1|9732.1|9751.6|9731.6|3
1651720800000|2022-05-05 03:20:00|9751.4|9731.4|9751.4|9731.4|9751.4|9731.4|9751.4|9731.4|1
1651720810000|2022-05-05 03:20:10|9751.1|9731.1|9748.9|9728.9|9751.4|9731.4|9748.9|9728.9|6
1651720820000|2022-05-05 03:20:20|9749.3|9729.3|9749.6|9729.6|9750.1|9730.1|9749.1|9729.1|7
1651720830000|2022-05-05 03:20:30|9749.1|9729.1|9749.1|9729.1|9749.6|9729.6|9749.1|9729.1|4
1651720840000|2022-05-05 03:20:40|9749.4|9729.4|9749.6|9729.6|9749.9|9729.9|9748.9|9728.9|11
1651720850000|2022-05-05 03:20:50|9749.1|9729.1|9749.1|9729.1|9749.4|9729.4|9748.6|9728.6|6
1651720860000|2022-05-05 03:21:00|9748.9|9728.9|9749.1|9729.1|9749.4|9729.4|9748.6|9728.6|10
1651720870000|2022-05-05 03:21:10|9749.4|9729.4|9748.4|9728.4|9749.4|9729.4|9748.4|9728.4|5
1651720880000|2022-05-05 03:21:20|9747.4|9727.4|9745.6|9725.6|9747.4|9727.4|9745.6|9725.6|15
1651720890000|2022-05-05 03:21:30|9745.4|9725.4|9745.1|9725.1|9745.6|9725.6|9745.1|9725.1|4
1651720900000|2022-05-05 03:21:40|9744.9|9724.9|9745.1|9725.1|9745.1|9725.1|9744.9|9724.9|2
1651720920000|2022-05-05 03:22:00|9744.4|9724.4|9745.1|9725.1|9745.4|9725.4|9744.4|9724.4|4
1651720930000|2022-05-05 03:22:10|9746.1|9726.1|9746.9|9726.9|9746.9|9726.9|9745.9|9725.9|7
1651720940000|2022-05-05 03:22:20|9747.4|9727.4|9746.6|9726.6|9747.4|9727.4|9746.6|9726.6|4
1651720950000|2022-05-05 03:22:30|9746.4|9726.4|9748.1|9728.1|9748.1|9728.1|9746.1|9726.1|9
1651720960000|2022-05-05 03:22:40|9747.6|9727.6|9747.9|9727.9|9748.1|9728.1|9747.1|9727.1|15
1651720970000|2022-05-05 03:22:50|9747.1|9727.1|9747.6|9727.6|9748.1|9728.1|9746.9|9726.9|11
1651720980000|2022-05-05 03:23:00|9747.9|9727.9|9748.9|9728.9|9749.1|9729.1|9747.9|9727.9|15
1651720990000|2022-05-05 03:23:10|9748.4|9728.4|9749.6|9729.6|9749.6|9729.6|9747.9|9727.9|20
1651721000000|2022-05-05 03:23:20|9749.9|9729.9|9751.1|9731.1|9751.1|9731.1|9749.9|9729.9|5
1651721010000|2022-05-05 03:23:30|9751.6|9731.6|9751.6|9731.6|9751.6|9731.6|9751.1|9731.1|5
1651721020000|2022-05-05 03:23:40|9751.4|9731.4|9751.1|9731.1|9751.4|9731.4|9751.1|9731.1|2
1651721040000|2022-05-05 03:24:00|9751.6|9731.6|9751.4|9731.4|9751.6|9731.6|9751.4|9731.4|2
1651721050000|2022-05-05 03:24:10|9751.1|9731.1|9750.1|9730.1|9751.1|9731.1|9749.9|9729.9|4
1651721060000|2022-05-05 03:24:20|9750.4|9730.4|9750.1|9730.1|9750.4|9730.4|9750.1|9730.1|2
1651721080000|2022-05-05 03:24:40|9750.6|9730.6|9750.4|9730.4|9750.6|9730.6|9750.4|9730.4|2
1651721090000|2022-05-05 03:24:50|9750.6|9730.6|9750.9|9730.9|9750.9|9730.9|9750.6|9730.6|2
1651721100000|2022-05-05 03:25:00|9749.6|9729.6|9750.1|9730.1|9750.6|9730.6|9749.6|9729.6|7
1651721110000|2022-05-05 03:25:10|9750.4|9730.4|9749.6|9729.6|9750.4|9730.4|9749.6|9729.6|5
1651721120000|2022-05-05 03:25:20|9749.4|9729.4|9748.9|9728.9|9749.4|9729.4|9748.4|9728.4|3
1651721130000|2022-05-05 03:25:30|9749.1|9729.1|9750.4|9730.4|9750.4|9730.4|9749.1|9729.1|4
1651721140000|2022-05-05 03:25:40|9749.9|9729.9|9749.1|9729.1|9749.9|9729.9|9749.1|9729.1|4
1651721150000|2022-05-05 03:25:50|9749.4|9729.4|9750.4|9730.4|9750.4|9730.4|9749.1|9729.1|9
1651721160000|2022-05-05 03:26:00|9750.6|9730.6|9750.4|9730.4|9751.1|9731.1|9750.4|9730.4|3
1651721170000|2022-05-05 03:26:10|9750.1|9730.1|9751.1|9731.1|9751.1|9731.1|9750.1|9730.1|6
1651721180000|2022-05-05 03:26:20|9751.6|9731.6|9751.6|9731.6|9751.9|9731.9|9751.1|9731.1|26
1651721190000|2022-05-05 03:26:30|9751.4|9731.4|9751.1|9731.1|9751.9|9731.9|9751.1|9731.1|18
1651721230000|2022-05-05 03:27:10|9749.9|9729.9|9747.1|9727.1|9749.9|9729.9|9747.1|9727.1|14
1651721240000|2022-05-05 03:27:20|9747.4|9727.4|9747.1|9727.1|9748.1|9728.1|9747.1|9727.1|9
1651721250000|2022-05-05 03:27:30|9746.9|9726.9|9748.1|9728.1|9748.4|9728.4|9746.4|9726.4|12
1651721260000|2022-05-05 03:27:40|9748.4|9728.4|9748.1|9728.1|9748.6|9728.6|9748.1|9728.1|4
1651721270000|2022-05-05 03:27:50|9747.6|9727.6|9748.9|9728.9|9748.9|9728.9|9747.6|9727.6|10
1651721280000|2022-05-05 03:28:00|9747.6|9727.6|9748.6|9728.6|9748.6|9728.6|9747.6|9727.6|8
1651721290000|2022-05-05 03:28:10|9749.1|9729.1|9748.9|9728.9|9749.1|9729.1|9748.4|9728.4|5
1651721300000|2022-05-05 03:28:20|9748.6|9728.6|9749.1|9729.1|9749.1|9729.1|9748.4|9728.4|4
1651721310000|2022-05-05 03:28:30|9749.4|9729.4|9750.1|9730.1|9750.9|9730.9|9749.1|9729.1|14
1651721320000|2022-05-05 03:28:40|9750.4|9730.4|9749.6|9729.6|9750.6|9730.6|9749.1|9729.1|12
1651721330000|2022-05-05 03:28:50|9749.4|9729.4|9748.9|9728.9|9749.6|9729.6|9748.9|9728.9|8
1651721340000|2022-05-05 03:29:00|9747.6|9727.6|9748.6|9728.6|9749.6|9729.6|9747.6|9727.6|4
1651721350000|2022-05-05 03:29:10|9748.9|9728.9|9749.9|9729.9|9749.9|9729.9|9748.6|9728.6|7
1651721360000|2022-05-05 03:29:20|9749.6|9729.6|9749.1|9729.1|9749.9|9729.9|9748.4|9728.4|10
1651721370000|2022-05-05 03:29:30|9748.9|9728.9|9748.1|9728.1|9748.9|9728.9|9746.9|9726.9|13
1651721380000|2022-05-05 03:29:40|9748.4|9728.4|9748.1|9728.1|9748.6|9728.6|9748.1|9728.1|4
1651721390000|2022-05-05 03:29:50|9748.4|9728.4|9747.9|9727.9|9748.9|9728.9|9747.9|9727.9|8
1651721400000|2022-05-05 03:30:00|9747.6|9727.6|9745.6|9725.6|9747.6|9727.6|9745.6|9725.6|6
1651721410000|2022-05-05 03:30:10|9746.4|9726.4|9746.9|9726.9|9747.8|9727.8|9746.4|9726.4|4
1651721420000|2022-05-05 03:30:20|9746.4|9726.4|9747.6|9727.6|9747.6|9727.6|9746.4|9726.4|2
1651721430000|2022-05-05 03:30:30|9747.4|9727.4|9747.4|9727.4|9747.4|9727.4|9747.4|9727.4|1
1651721440000|2022-05-05 03:30:40|9747.1|9727.1|9748.1|9728.1|9748.1|9728.1|9747.1|9727.1|3
1651721450000|2022-05-05 03:30:50|9748|9728|9748|9728|9748|9728|9747.9|9727.9|3
1651721460000|2022-05-05 03:31:00|9747.9|9727.9|9748.6|9728.6|9749|9729|9746.6|9726.6|4
1651721470000|2022-05-05 03:31:10|9748.4|9728.4|9747.4|9727.4|9748.8|9728.8|9747.4|9727.4|7
1651721480000|2022-05-05 03:31:20|9746.9|9726.9|9746.6|9726.6|9746.9|9726.9|9746.4|9726.4|5
1651721490000|2022-05-05 03:31:30|9746.4|9726.4|9746.4|9726.4|9746.6|9726.6|9746.1|9726.1|5
1651721500000|2022-05-05 03:31:40|9746.6|9726.6|9746.4|9726.4|9746.6|9726.6|9746.4|9726.4|2
1651721510000|2022-05-05 03:31:50|9746.6|9726.6|9746.4|9726.4|9746.6|9726.6|9746.4|9726.4|4
1651721520000|2022-05-05 03:32:00|9746.6|9726.6|9746.4|9726.4|9746.6|9726.6|9746.1|9726.1|4
1651721530000|2022-05-05 03:32:10|9746.6|9726.6|9747.1|9727.1|9747.6|9727.6|9746.4|9726.4|6
1651721540000|2022-05-05 03:32:20|9747.4|9727.4|9747.4|9727.4|9747.4|9727.4|9747.1|9727.1|3
1651721550000|2022-05-05 03:32:30|9746.9|9726.9|9746.1|9726.1|9746.9|9726.9|9746.1|9726.1|2
1651721560000|2022-05-05 03:32:40|9746.4|9726.4|9745.4|9725.4|9746.4|9726.4|9745.1|9725.1|7
1651721570000|2022-05-05 03:32:50|9745.9|9725.9|9742.1|9722.1|9745.9|9725.9|9742.1|9722.1|6
1651721580000|2022-05-05 03:33:00|9742.4|9722.4|9743.1|9723.1|9743.1|9723.1|9742.4|9722.4|3
1651721590000|2022-05-05 03:33:10|9742.9|9722.9|9743.6|9723.6|9743.6|9723.6|9742.4|9722.4|7
1651721600000|2022-05-05 03:33:20|9743.9|9723.9|9743.1|9723.1|9743.9|9723.9|9743.1|9723.1|3
1651721610000|2022-05-05 03:33:30|9743.6|9723.6|9744.4|9724.4|9744.4|9724.4|9742.9|9722.9|6
1651721620000|2022-05-05 03:33:40|9744.6|9724.6|9745.9|9725.9|9745.9|9725.9|9744.6|9724.6|4
1651721630000|2022-05-05 03:33:50|9746.1|9726.1|9747.6|9727.6|9748.1|9728.1|9746.1|9726.1|7
1651721640000|2022-05-05 03:34:00|9747.4|9727.4|9747.4|9727.4|9747.4|9727.4|9747.4|9727.4|1
1651721650000|2022-05-05 03:34:10|9747.1|9727.1|9748.4|9728.4|9748.9|9728.9|9747.1|9727.1|4
1651721660000|2022-05-05 03:34:20|9748.9|9728.9|9749.1|9729.1|9749.4|9729.4|9748.9|9728.9|4
1651721670000|2022-05-05 03:34:30|9749.6|9729.6|9751.1|9731.1|9751.1|9731.1|9749.6|9729.6|9
1651721690000|2022-05-05 03:34:50|9751.4|9731.4|9751.6|9731.6|9751.6|9731.6|9751.4|9731.4|2
1651721700000|2022-05-05 03:35:00|9751.4|9731.4|9751.1|9731.1|9751.4|9731.4|9750.9|9730.9|6
1651721710000|2022-05-05 03:35:10|9750.9|9730.9|9751.1|9731.1|9751.1|9731.1|9750.9|9730.9|2
1651721720000|2022-05-05 03:35:20|9751.4|9731.4|9749.6|9729.6|9751.4|9731.4|9749.6|9729.6|6
1651721730000|2022-05-05 03:35:30|9749.9|9729.9|9750.1|9730.1|9750.4|9730.4|9749.4|9729.4|7
1651721740000|2022-05-05 03:35:40|9750.4|9730.4|9750.6|9730.6|9750.6|9730.6|9750.1|9730.1|4
1651721750000|2022-05-05 03:35:50|9750.4|9730.4|9750.4|9730.4|9750.4|9730.4|9750.1|9730.1|3
1651721770000|2022-05-05 03:36:10|9750.6|9730.6|9750.1|9730.1|9750.9|9730.9|9750.1|9730.1|4
1651721780000|2022-05-05 03:36:20|9750.4|9730.4|9750.6|9730.6|9750.6|9730.6|9750.4|9730.4|2
1651721790000|2022-05-05 03:36:30|9750.9|9730.9|9750.6|9730.6|9750.9|9730.9|9750.6|9730.6|2
1651721800000|2022-05-05 03:36:40|9750.9|9730.9|9751.1|9731.1|9751.1|9731.1|9750.9|9730.9|2
1651721810000|2022-05-05 03:36:50|9750.9|9730.9|9750.6|9730.6|9751.1|9731.1|9750.6|9730.6|6
1651721820000|2022-05-05 03:37:00|9750.4|9730.4|9750.6|9730.6|9750.6|9730.6|9750.4|9730.4|2
1651721830000|2022-05-05 03:37:10|9750.9|9730.9|9751.4|9731.4|9751.4|9731.4|9750.9|9730.9|4
1651721840000|2022-05-05 03:37:20|9751.6|9731.6|9751.6|9731.6|9751.6|9731.6|9751.6|9731.6|1
1651721850000|2022-05-05 03:37:30|9751.4|9731.4|9750.9|9730.9|9751.4|9731.4|9750.6|9730.6|6
1651721860000|2022-05-05 03:37:40|9751.1|9731.1|9750.6|9730.6|9751.1|9731.1|9750.4|9730.4|6
1651721880000|2022-05-05 03:38:00|9750.9|9730.9|9751.6|9731.6|9751.6|9731.6|9750.9|9730.9|3
1651721890000|2022-05-05 03:38:10|9751.9|9731.9|9751.9|9731.9|9751.9|9731.9|9751.9|9731.9|1
1651721910000|2022-05-05 03:38:30|9751.6|9731.6|9751.6|9731.6|9752.1|9732.1|9751.6|9731.6|3
1651721920000|2022-05-05 03:38:40|9751.4|9731.4|9751.9|9731.9|9751.9|9731.9|9751.4|9731.4|3
1651721930000|2022-05-05 03:38:50|9752.1|9732.1|9750.6|9730.6|9752.1|9732.1|9750.6|9730.6|3
1651721970000|2022-05-05 03:39:30|9751.1|9731.1|9750.9|9730.9|9751.1|9731.1|9750.9|9730.9|2
1651721990000|2022-05-05 03:39:50|9751.4|9731.4|9751.9|9731.9|9752.6|9732.6|9751.4|9731.4|10
1651722000000|2022-05-05 03:40:00|9752.1|9732.1|9751.6|9731.6|9752.1|9732.1|9751.6|9731.6|9
1651722010000|2022-05-05 03:40:10|9751.9|9731.9|9751.9|9731.9|9752.1|9732.1|9751.6|9731.6|9
1651722020000|2022-05-05 03:40:20|9752.1|9732.1|9751.9|9731.9|9752.1|9732.1|9751.9|9731.9|2
1651722040000|2022-05-05 03:40:40|9751.6|9731.6|9752.1|9732.1|9752.4|9732.4|9751.6|9731.6|4
1651722070000|2022-05-05 03:41:10|9751.9|9731.9|9752.1|9732.1|9752.1|9732.1|9751.9|9731.9|2
1651722100000|2022-05-05 03:41:40|9751.9|9731.9|9751.9|9731.9|9751.9|9731.9|9751.9|9731.9|1
1651722130000|2022-05-05 03:42:10|9752.1|9732.1|9752.1|9732.1|9752.1|9732.1|9752.1|9732.1|1
1651722140000|2022-05-05 03:42:20|9752.6|9732.6|9752.6|9732.6|9752.6|9732.6|9752.6|9732.6|1
1651722180000|2022-05-05 03:43:00|9752.9|9732.9|9752.6|9732.6|9752.9|9732.9|9752.6|9732.6|2
1651722280000|2022-05-05 03:44:40|9751.9|9731.9|9751.8|9731.8|9751.9|9731.9|9751.8|9731.8|2
1651722290000|2022-05-05 03:44:50|9751.9|9731.9|9751.5|9731.5|9751.9|9731.9|9751.5|9731.5|3
1651722300000|2022-05-05 03:45:00|9751.1|9731.1|9750.6|9730.6|9751.1|9731.1|9750.6|9730.6|2
1651722310000|2022-05-05 03:45:10|9750.4|9730.4|9749.6|9729.6|9750.4|9730.4|9749.6|9729.6|2
1651722330000|2022-05-05 03:45:30|9749.4|9729.4|9748.9|9728.9|9749.6|9729.6|9748.9|9728.9|3
1651722360000|2022-05-05 03:46:00|9748.4|9728.4|9748.4|9728.4|9748.4|9728.4|9748.4|9728.4|1
1651722370000|2022-05-05 03:46:10|9748.1|9728.1|9748.1|9728.1|9748.1|9728.1|9748.1|9728.1|1
1651722380000|2022-05-05 03:46:20|9748.4|9728.4|9748.6|9728.6|9748.6|9728.6|9748.4|9728.4|2
1651722390000|2022-05-05 03:46:30|9748.4|9728.4|9748.1|9728.1|9748.4|9728.4|9748.1|9728.1|2
1651722430000|2022-05-05 03:47:10|9747.9|9727.9|9748.1|9728.1|9748.1|9728.1|9747.9|9727.9|2
1651722440000|2022-05-05 03:47:20|9748.4|9728.4|9748.6|9728.6|9748.6|9728.6|9748.4|9728.4|2
1651722520000|2022-05-05 03:48:40|9748.9|9728.9|9748.6|9728.6|9749.1|9729.1|9748.6|9728.6|4
1651722530000|2022-05-05 03:48:50|9748.4|9728.4|9746.6|9726.6|9748.4|9728.4|9746.6|9726.6|6
1651722540000|2022-05-05 03:49:00|9746.4|9726.4|9748|9728|9748|9728|9746.4|9726.4|4
1651722550000|2022-05-05 03:49:10|9748.3|9728.3|9748.3|9728.3|9748.3|9728.3|9748.3|9728.3|1
1651722560000|2022-05-05 03:49:20|9748.4|9728.4|9748.6|9728.6|9748.6|9728.6|9748.4|9728.4|2
1651722580000|2022-05-05 03:49:40|9748.9|9728.9|9748.6|9728.6|9748.9|9728.9|9748.6|9728.6|2
1651722590000|2022-05-05 03:49:50|9748.9|9728.9|9748.6|9728.6|9748.9|9728.9|9748.6|9728.6|2
1651722600000|2022-05-05 03:50:00|9748.4|9728.4|9748.4|9728.4|9748.6|9728.6|9748.4|9728.4|3
1651722610000|2022-05-05 03:50:10|9748.6|9728.6|9747.9|9727.9|9748.6|9728.6|9747.9|9727.9|6
1651722630000|2022-05-05 03:50:30|9748.1|9728.1|9748.1|9728.1|9748.1|9728.1|9747.9|9727.9|5
1651722640000|2022-05-05 03:50:40|9747.9|9727.9|9747.9|9727.9|9747.9|9727.9|9747.9|9727.9|1
1651722670000|2022-05-05 03:51:10|9747.6|9727.6|9747.4|9727.4|9747.6|9727.6|9747.4|9727.4|2
1651722680000|2022-05-05 03:51:20|9747.6|9727.6|9747.4|9727.4|9747.6|9727.6|9747.4|9727.4|2
1651722690000|2022-05-05 03:51:30|9747.6|9727.6|9747.4|9727.4|9747.6|9727.6|9747.4|9727.4|2
1651722700000|2022-05-05 03:51:40|9747.6|9727.6|9747.4|9727.4|9747.6|9727.6|9747.4|9727.4|2
1651722720000|2022-05-05 03:52:00|9747.6|9727.6|9747.4|9727.4|9747.6|9727.6|9747.1|9727.1|4
1651722730000|2022-05-05 03:52:10|9747.6|9727.6|9747.4|9727.4|9747.6|9727.6|9746.9|9726.9|6
1651722740000|2022-05-05 03:52:20|9747.1|9727.1|9747.4|9727.4|9747.4|9727.4|9747.1|9727.1|4
1651722750000|2022-05-05 03:52:30|9747.1|9727.1|9747.1|9727.1|9747.4|9727.4|9747.1|9727.1|3
1651722760000|2022-05-05 03:52:40|9747.4|9727.4|9746.9|9726.9|9747.4|9727.4|9746.9|9726.9|5
1651722770000|2022-05-05 03:52:50|9746.6|9726.6|9746.4|9726.4|9746.6|9726.6|9746.4|9726.4|2
1651722780000|2022-05-05 03:53:00|9746.1|9726.1|9746.1|9726.1|9746.1|9726.1|9746.1|9726.1|1
1651722810000|2022-05-05 03:53:30|9745.9|9725.9|9745.6|9725.6|9745.9|9725.9|9745.6|9725.6|2
1651722820000|2022-05-05 03:53:40|9744.1|9724.1|9744.6|9724.6|9744.9|9724.9|9744.1|9724.1|8
1651722830000|2022-05-05 03:53:50|9744.4|9724.4|9744.4|9724.4|9744.4|9724.4|9744.4|9724.4|1
1651722840000|2022-05-05 03:54:00|9744.1|9724.1|9744.1|9724.1|9744.1|9724.1|9743.4|9723.4|4
1651722860000|2022-05-05 03:54:20|9744.4|9724.4|9744.4|9724.4|9744.4|9724.4|9744.4|9724.4|1
1651722870000|2022-05-05 03:54:30|9744.1|9724.1|9743.9|9723.9|9744.1|9724.1|9743.6|9723.6|5
1651722880000|2022-05-05 03:54:40|9743.6|9723.6|9743.9|9723.9|9743.9|9723.9|9743.4|9723.4|6
1651722900000|2022-05-05 03:55:00|9743.6|9723.6|9742.9|9722.9|9743.6|9723.6|9742.9|9722.9|3
1651722910000|2022-05-05 03:55:10|9743.1|9723.1|9744.6|9724.6|9744.6|9724.6|9743.1|9723.1|3
1651722920000|2022-05-05 03:55:20|9744.5|9724.5|9744.5|9724.5|9744.5|9724.5|9744.5|9724.5|1
1651722930000|2022-05-05 03:55:30|9744.9|9724.9|9745.1|9725.1|9745.1|9725.1|9744.9|9724.9|2
1651722940000|2022-05-05 03:55:40|9744.9|9724.9|9744.1|9724.1|9745.4|9725.4|9743.4|9723.4|6
1651722960000|2022-05-05 03:56:00|9744.6|9724.6|9742.5|9722.5|9744.6|9724.6|9742.4|9722.4|6
1651722970000|2022-05-05 03:56:10|9742.6|9722.6|9742.6|9722.6|9742.6|9722.6|9742.6|9722.6|1
1651722980000|2022-05-05 03:56:20|9742.8|9722.8|9745.1|9725.1|9745.1|9725.1|9742.8|9722.8|3
1651723000000|2022-05-05 03:56:40|9744.9|9724.9|9744.6|9724.6|9744.9|9724.9|9744.6|9724.6|2
1651723010000|2022-05-05 03:56:50|9744.9|9724.9|9744.9|9724.9|9744.9|9724.9|9744.9|9724.9|1
1651723020000|2022-05-05 03:57:00|9744.6|9724.6|9744.1|9724.1|9744.9|9724.9|9744.1|9724.1|3
1651723040000|2022-05-05 03:57:20|9744.4|9724.4|9744.9|9724.9|9744.9|9724.9|9744.4|9724.4|3
1651723050000|2022-05-05 03:57:30|9745.1|9725.1|9747.1|9727.1|9747.1|9727.1|9745.1|9725.1|5
1651723060000|2022-05-05 03:57:40|9746.9|9726.9|9746.1|9726.1|9746.9|9726.9|9745.9|9725.9|6
1651723070000|2022-05-05 03:57:50|9746.4|9726.4|9746.6|9726.6|9746.9|9726.9|9746.4|9726.4|4
1651723080000|2022-05-05 03:58:00|9746.4|9726.4|9746.4|9726.4|9746.4|9726.4|9746.4|9726.4|1
1651723090000|2022-05-05 03:58:10|9747.1|9727.1|9746.6|9726.6|9747.1|9727.1|9746.6|9726.6|2
1651723100000|2022-05-05 03:58:20|9747.1|9727.1|9746.1|9726.1|9747.4|9727.4|9746.1|9726.1|6
1651723110000|2022-05-05 03:58:30|9745.9|9725.9|9745.1|9725.1|9745.9|9725.9|9744.6|9724.6|4
1651723120000|2022-05-05 03:58:40|9745.4|9725.4|9745.1|9725.1|9745.4|9725.4|9745.1|9725.1|2
1651723130000|2022-05-05 03:58:50|9745.4|9725.4|9745.1|9725.1|9745.9|9725.9|9745.1|9725.1|5
1651723140000|2022-05-05 03:59:00|9745.4|9725.4|9747.1|9727.1|9747.3|9727.3|9745.4|9725.4|4
1651723150000|2022-05-05 03:59:10|9746.9|9726.9|9746.9|9726.9|9746.9|9726.9|9746.6|9726.6|3
1651723160000|2022-05-05 03:59:20|9747.1|9727.1|9746.9|9726.9|9747.1|9727.1|9746.6|9726.6|5
1651723170000|2022-05-05 03:59:30|9746.6|9726.6|9746.6|9726.6|9746.9|9726.9|9746.6|9726.6|3
1651723180000|2022-05-05 03:59:40|9746.9|9726.9|9746.9|9726.9|9746.9|9726.9|9746.6|9726.6|3
1651723190000|2022-05-05 03:59:50|9747.1|9727.1|9745.9|9725.9|9747.6|9727.6|9745.6|9725.6|8
1651723200000|2022-05-05 04:00:00|9745.6|9725.6|9746.1|9726.1|9747.4|9727.4|9745.6|9725.6|8
1651723210000|2022-05-05 04:00:10|9745.9|9725.9|9745.9|9725.9|9745.9|9725.9|9745.6|9725.6|3
1651723220000|2022-05-05 04:00:20|9746.1|9726.1|9745.9|9725.9|9746.1|9726.1|9745.9|9725.9|2
1651723230000|2022-05-05 04:00:30|9745.6|9725.6|9745.6|9725.6|9745.6|9725.6|9745.6|9725.6|1
1651723240000|2022-05-05 04:00:40|9745.9|9725.9|9745.6|9725.6|9745.9|9725.9|9745.6|9725.6|2
1651723260000|2022-05-05 04:01:00|9745.9|9725.9|9745.6|9725.6|9745.9|9725.9|9745.6|9725.6|2
1651723270000|2022-05-05 04:01:10|9744.6|9724.6|9745.1|9725.1|9745.1|9725.1|9744.4|9724.4|4
1651723290000|2022-05-05 04:01:30|9745.4|9725.4|9745.6|9725.6|9745.6|9725.6|9745.4|9725.4|2
1651723310000|2022-05-05 04:01:50|9745.1|9725.1|9745.1|9725.1|9745.1|9725.1|9745.1|9725.1|1
1651723320000|2022-05-05 04:02:00|9744.9|9724.9|9743.4|9723.4|9744.9|9724.9|9743.1|9723.1|4
1651723340000|2022-05-05 04:02:20|9743.1|9723.1|9744.4|9724.4|9745.6|9725.6|9743.1|9723.1|4
1651723350000|2022-05-05 04:02:30|9744.1|9724.1|9743.1|9723.1|9744.1|9724.1|9743.1|9723.1|6
1651723360000|2022-05-05 04:02:40|9743.4|9723.4|9744.1|9724.1|9744.1|9724.1|9743.4|9723.4|3
1651723370000|2022-05-05 04:02:50|9744.4|9724.4|9744.1|9724.1|9744.4|9724.4|9744.1|9724.1|2
1651723380000|2022-05-05 04:03:00|9743.6|9723.6|9742.4|9722.4|9743.6|9723.6|9742.4|9722.4|4
1651723390000|2022-05-05 04:03:10|9742.1|9722.1|9743.4|9723.4|9743.4|9723.4|9742.1|9722.1|2
1651723410000|2022-05-05 04:03:30|9744.4|9724.4|9743.1|9723.1|9744.4|9724.4|9743.1|9723.1|4
1651723430000|2022-05-05 04:03:50|9742.6|9722.6|9743.1|9723.1|9743.1|9723.1|9742.6|9722.6|3
1651723440000|2022-05-05 04:04:00|9742.6|9722.6|9743.1|9723.1|9743.1|9723.1|9742.6|9722.6|2
1651723450000|2022-05-05 04:04:10|9742.6|9722.6|9742.4|9722.4|9742.6|9722.6|9742.4|9722.4|2
1651723460000|2022-05-05 04:04:20|9743|9723|9743.8|9723.8|9743.8|9723.8|9743|9723|3
1651723470000|2022-05-05 04:04:30|9743.4|9723.4|9743.1|9723.1|9743.4|9723.4|9743.1|9723.1|2
1651723480000|2022-05-05 04:04:40|9743.4|9723.4|9743.9|9723.9|9743.9|9723.9|9743.4|9723.4|2
1651723490000|2022-05-05 04:04:50|9744.4|9724.4|9743.9|9723.9|9744.4|9724.4|9743.9|9723.9|2
1651723510000|2022-05-05 04:05:10|9744.8|9724.8|9744.4|9724.4|9744.8|9724.8|9743.9|9723.9|4
1651723520000|2022-05-05 04:05:20|9744.9|9724.9|9742.9|9722.9|9744.9|9724.9|9742.9|9722.9|6
1651723530000|2022-05-05 04:05:30|9742.6|9722.6|9742.4|9722.4|9742.9|9722.9|9742.4|9722.4|4
1651723560000|2022-05-05 04:06:00|9742.6|9722.6|9742.9|9722.9|9742.9|9722.9|9742.6|9722.6|2
1651723570000|2022-05-05 04:06:10|9742.6|9722.6|9741.9|9721.9|9742.6|9722.6|9741.9|9721.9|4
1651723580000|2022-05-05 04:06:20|9742.1|9722.1|9742.1|9722.1|9742.1|9722.1|9742.1|9722.1|1
1651723590000|2022-05-05 04:06:30|9741.6|9721.6|9742.1|9722.1|9742.4|9722.4|9741.6|9721.6|4
1651723600000|2022-05-05 04:06:40|9741.9|9721.9|9742.1|9722.1|9742.1|9722.1|9741.6|9721.6|4
1651723610000|2022-05-05 04:06:50|9742.4|9722.4|9742.9|9722.9|9744.1|9724.1|9742.1|9722.1|6
1651723620000|2022-05-05 04:07:00|9742.4|9722.4|9743.6|9723.6|9743.6|9723.6|9741.6|9721.6|8
1651723630000|2022-05-05 04:07:10|9743.4|9723.4|9743.6|9723.6|9743.6|9723.6|9743.4|9723.4|2
1651723650000|2022-05-05 04:07:30|9743.4|9723.4|9743.4|9723.4|9743.4|9723.4|9743.4|9723.4|1
1651723660000|2022-05-05 04:07:40|9743.6|9723.6|9743.1|9723.1|9744.6|9724.6|9743.1|9723.1|6
1651723670000|2022-05-05 04:07:50|9743.6|9723.6|9744.4|9724.4|9744.6|9724.6|9743.6|9723.6|4
1651723700000|2022-05-05 04:08:20|9745.4|9725.4|9744.6|9724.6|9745.4|9725.4|9744.6|9724.6|2
1651723710000|2022-05-05 04:08:30|9745.6|9725.6|9744.6|9724.6|9745.6|9725.6|9744.6|9724.6|5
1651723730000|2022-05-05 04:08:50|9744.9|9724.9|9745.4|9725.4|9745.4|9725.4|9744.9|9724.9|2
1651723750000|2022-05-05 04:09:10|9746.1|9726.1|9744.9|9724.9|9746.1|9726.1|9744.9|9724.9|4
1651723800000|2022-05-05 04:10:00|9744.6|9724.6|9744.4|9724.4|9744.6|9724.6|9744.4|9724.4|2
1651723810000|2022-05-05 04:10:10|9743.9|9723.9|9744.1|9724.1|9744.1|9724.1|9743.9|9723.9|2
1651723820000|2022-05-05 04:10:20|9743.6|9723.6|9743.6|9723.6|9743.6|9723.6|9743.6|9723.6|1
1651723830000|2022-05-05 04:10:30|9743.4|9723.4|9743.9|9723.9|9743.9|9723.9|9743.4|9723.4|2
1651723850000|2022-05-05 04:10:50|9743.6|9723.6|9743.9|9723.9|9743.9|9723.9|9743.6|9723.6|2
1651723860000|2022-05-05 04:11:00|9743.4|9723.4|9743.9|9723.9|9743.9|9723.9|9743.4|9723.4|2
1651723890000|2022-05-05 04:11:30|9743.6|9723.6|9743.1|9723.1|9743.9|9723.9|9743.1|9723.1|4
1651723900000|2022-05-05 04:11:40|9743.6|9723.6|9743.4|9723.4|9743.9|9723.9|9743.4|9723.4|3
1651723920000|2022-05-05 04:12:00|9743.9|9723.9|9743.6|9723.6|9743.9|9723.9|9743.6|9723.6|2
1651723950000|2022-05-05 04:12:30|9743.4|9723.4|9743.6|9723.6|9743.6|9723.6|9743.4|9723.4|2
1651723970000|2022-05-05 04:12:50|9744.4|9724.4|9743.4|9723.4|9744.4|9724.4|9743.4|9723.4|2
1651723980000|2022-05-05 04:13:00|9743.1|9723.1|9743.1|9723.1|9743.1|9723.1|9743.1|9723.1|1
1651724000000|2022-05-05 04:13:20|9742.9|9722.9|9744.1|9724.1|9744.1|9724.1|9742.9|9722.9|3
1651724010000|2022-05-05 04:13:30|9743.4|9723.4|9743.1|9723.1|9743.4|9723.4|9743.1|9723.1|2
1651724070000|2022-05-05 04:14:30|9743.6|9723.6|9743.4|9723.4|9743.6|9723.6|9743.4|9723.4|2
1651724080000|2022-05-05 04:14:40|9743.1|9723.1|9743.1|9723.1|9743.1|9723.1|9743.1|9723.1|1
1651724100000|2022-05-05 04:15:00|9742.6|9722.6|9742.6|9722.6|9742.6|9722.6|9741.1|9721.1|8
1651724110000|2022-05-05 04:15:10|9743.1|9723.1|9743.1|9723.1|9743.1|9723.1|9743.1|9723.1|1
1651724120000|2022-05-05 04:15:20|9743.6|9723.6|9743.6|9723.6|9743.6|9723.6|9743.6|9723.6|1
1651724130000|2022-05-05 04:15:30|9743.4|9723.4|9743.1|9723.1|9743.4|9723.4|9743.1|9723.1|2
1651724140000|2022-05-05 04:15:40|9742.9|9722.9|9743.1|9723.1|9743.1|9723.1|9742.9|9722.9|2
1651724150000|2022-05-05 04:15:50|9742.9|9722.9|9742.1|9722.1|9742.9|9722.9|9742.1|9722.1|3
1651724160000|2022-05-05 04:16:00|9741.9|9721.9|9741.9|9721.9|9741.9|9721.9|9741.9|9721.9|1
1651724210000|2022-05-05 04:16:50|9742.4|9722.4|9742.4|9722.4|9742.4|9722.4|9742.4|9722.4|1
1651724220000|2022-05-05 04:17:00|9743.5|9723.5|9743.1|9723.1|9743.5|9723.5|9743.1|9723.1|2
1651724230000|2022-05-05 04:17:10|9742.9|9722.9|9742.9|9722.9|9742.9|9722.9|9742.9|9722.9|1
1651724240000|2022-05-05 04:17:20|9742.6|9722.6|9741.9|9721.9|9742.6|9722.6|9741.9|9721.9|3
1651724250000|2022-05-05 04:17:30|9742.1|9722.1|9741.9|9721.9|9742.1|9722.1|9741.6|9721.6|4
1651724260000|2022-05-05 04:17:40|9741.4|9721.4|9741.4|9721.4|9741.4|9721.4|9741.4|9721.4|1
1651724280000|2022-05-05 04:18:00|9741.1|9721.1|9741.4|9721.4|9741.4|9721.4|9741.1|9721.1|2
1651724290000|2022-05-05 04:18:10|9741.9|9721.9|9743|9723|9743|9723|9741.9|9721.9|4
1651724300000|2022-05-05 04:18:20|9742.6|9722.6|9742.6|9722.6|9742.6|9722.6|9742.6|9722.6|1
1651724310000|2022-05-05 04:18:30|9742.9|9722.9|9742.9|9722.9|9742.9|9722.9|9742.9|9722.9|1
1651724320000|2022-05-05 04:18:40|9743.4|9723.4|9742.9|9722.9|9743.4|9723.4|9742.9|9722.9|3
1651724340000|2022-05-05 04:19:00|9743.1|9723.1|9742.6|9722.6|9743.1|9723.1|9742.6|9722.6|2
1651724350000|2022-05-05 04:19:10|9742.9|9722.9|9742.4|9722.4|9742.9|9722.9|9742.4|9722.4|5
1651724360000|2022-05-05 04:19:20|9742.6|9722.6|9742.6|9722.6|9743.1|9723.1|9742.6|9722.6|7
1651724380000|2022-05-05 04:19:40|9742.9|9722.9|9742.9|9722.9|9743.4|9723.4|9742.9|9722.9|3
1651724390000|2022-05-05 04:19:50|9742.6|9722.6|9742.4|9722.4|9743.1|9723.1|9742.4|9722.4|4
1651724400000|2022-05-05 04:20:00|9742.1|9722.1|9741.9|9721.9|9742.4|9722.4|9741.9|9721.9|4
1651724410000|2022-05-05 04:20:10|9742.1|9722.1|9743.1|9723.1|9743.1|9723.1|9742.1|9722.1|3
1651724430000|2022-05-05 04:20:30|9742.4|9722.4|9743.1|9723.1|9743.1|9723.1|9742.1|9722.1|3
1651724440000|2022-05-05 04:20:40|9742.1|9722.1|9743.1|9723.1|9743.1|9723.1|9741.9|9721.9|18
1651724450000|2022-05-05 04:20:50|9742.6|9722.6|9742.9|9722.9|9742.9|9722.9|9742.4|9722.4|5
1651724460000|2022-05-05 04:21:00|9743.4|9723.4|9743.1|9723.1|9743.4|9723.4|9742.6|9722.6|4
1651724480000|2022-05-05 04:21:20|9743.4|9723.4|9743.6|9723.6|9743.6|9723.6|9743.4|9723.4|2
1651724500000|2022-05-05 04:21:40|9743.1|9723.1|9742.9|9722.9|9743.1|9723.1|9742.9|9722.9|2
1651724510000|2022-05-05 04:21:50|9742.6|9722.6|9742.4|9722.4|9742.6|9722.6|9742.4|9722.4|2
1651724520000|2022-05-05 04:22:00|9742.1|9722.1|9741.4|9721.4|9742.1|9722.1|9741.4|9721.4|4
1651724530000|2022-05-05 04:22:10|9741.1|9721.1|9741.1|9721.1|9741.1|9721.1|9741.1|9721.1|1
1651724560000|2022-05-05 04:22:40|9741.4|9721.4|9742.4|9722.4|9742.4|9722.4|9741.4|9721.4|3
1651724570000|2022-05-05 04:22:50|9742.6|9722.6|9742.4|9722.4|9742.6|9722.6|9742.4|9722.4|2
1651724580000|2022-05-05 04:23:00|9742.1|9722.1|9742.4|9722.4|9742.4|9722.4|9742.1|9722.1|2
1651724590000|2022-05-05 04:23:10|9742.1|9722.1|9742.1|9722.1|9742.1|9722.1|9742.1|9722.1|1
1651724600000|2022-05-05 04:23:20|9742.9|9722.9|9742.4|9722.4|9742.9|9722.9|9741.6|9721.6|6
1651724610000|2022-05-05 04:23:30|9743.1|9723.1|9742.4|9722.4|9743.1|9723.1|9742.4|9722.4|2
1651724620000|2022-05-05 04:23:40|9742.1|9722.1|9742.1|9722.1|9742.1|9722.1|9742.1|9722.1|1
1651724630000|2022-05-05 04:23:50|9742.4|9722.4|9741.6|9721.6|9742.9|9722.9|9741.1|9721.1|8
1651724660000|2022-05-05 04:24:20|9742.9|9722.9|9742.9|9722.9|9742.9|9722.9|9742.9|9722.9|1
1651724670000|2022-05-05 04:24:30|9742.4|9722.4|9742.4|9722.4|9742.4|9722.4|9742.4|9722.4|1
1651724680000|2022-05-05 04:24:40|9742.1|9722.1|9742.4|9722.4|9742.4|9722.4|9742.1|9722.1|2
1651724690000|2022-05-05 04:24:50|9742.6|9722.6|9742.6|9722.6|9742.6|9722.6|9742.6|9722.6|1
1651724700000|2022-05-05 04:25:00|9743.9|9723.9|9742.4|9722.4|9743.9|9723.9|9742.4|9722.4|5
1651724720000|2022-05-05 04:25:20|9742.6|9722.6|9743.1|9723.1|9743.1|9723.1|9742.6|9722.6|2
1651724730000|2022-05-05 04:25:30|9742.9|9722.9|9743.1|9723.1|9743.1|9723.1|9742.9|9722.9|2
1651724740000|2022-05-05 04:25:40|9742.6|9722.6|9742.4|9722.4|9742.6|9722.6|9742.4|9722.4|6
1651724750000|2022-05-05 04:25:50|9741.9|9721.9|9741.9|9721.9|9742.4|9722.4|9741.9|9721.9|3
1651724780000|2022-05-05 04:26:20|9741.4|9721.4|9741.4|9721.4|9741.4|9721.4|9741.4|9721.4|1
1651724790000|2022-05-05 04:26:30|9741.6|9721.6|9742.1|9722.1|9742.1|9722.1|9741.6|9721.6|2
1651724810000|2022-05-05 04:26:50|9741.6|9721.6|9741.4|9721.4|9741.6|9721.6|9741.4|9721.4|2
1651724820000|2022-05-05 04:27:00|9741.1|9721.1|9742.1|9722.1|9742.4|9722.4|9740.9|9720.9|8
1651724830000|2022-05-05 04:27:10|9741.9|9721.9|9742.1|9722.1|9742.1|9722.1|9741.9|9721.9|2
1651724840000|2022-05-05 04:27:20|9742.4|9722.4|9742.6|9722.6|9743.1|9723.1|9742.4|9722.4|3
1651724880000|2022-05-05 04:28:00|9742.4|9722.4|9742.4|9722.4|9742.4|9722.4|9742.4|9722.4|1
1651724900000|2022-05-05 04:28:20|9741.9|9721.9|9741.9|9721.9|9741.9|9721.9|9741.9|9721.9|1
1651724910000|2022-05-05 04:28:30|9741.1|9721.1|9740.9|9720.9|9741.1|9721.1|9740.9|9720.9|2
1651724920000|2022-05-05 04:28:40|9741.4|9721.4|9741.6|9721.6|9742.1|9722.1|9741.4|9721.4|3
1651724930000|2022-05-05 04:28:50|9741.9|9721.9|9741.1|9721.1|9741.9|9721.9|9741.1|9721.1|3
1651724940000|2022-05-05 04:29:00|9741.4|9721.4|9740.9|9720.9|9741.6|9721.6|9740.9|9720.9|5
1651724960000|2022-05-05 04:29:20|9741.1|9721.1|9741.4|9721.4|9741.4|9721.4|9740.9|9720.9|6
1651724980000|2022-05-05 04:29:40|9740.6|9720.6|9740.9|9720.9|9741.1|9721.1|9740.6|9720.6|5
1651724990000|2022-05-05 04:29:50|9738.4|9718.4|9738.6|9718.6|9739.1|9719.1|9738.4|9718.4|4
1651725000000|2022-05-05 04:30:00|9739.1|9719.1|9739.1|9719.1|9739.6|9719.6|9739.1|9719.1|6
1651725030000|2022-05-05 04:30:30|9739.6|9719.6|9739.6|9719.6|9739.6|9719.6|9739.6|9719.6|1
1651725060000|2022-05-05 04:31:00|9740.1|9720.1|9740.1|9720.1|9740.1|9720.1|9740.1|9720.1|1
1651725070000|2022-05-05 04:31:10|9740.4|9720.4|9739.6|9719.6|9740.4|9720.4|9739.6|9719.6|2
1651725080000|2022-05-05 04:31:20|9739.9|9719.9|9739.6|9719.6|9740.1|9720.1|9739.6|9719.6|10
1651725090000|2022-05-05 04:31:30|9740.6|9720.6|9740.4|9720.4|9740.6|9720.6|9740.4|9720.4|2
1651725100000|2022-05-05 04:31:40|9739.9|9719.9|9739.6|9719.6|9739.9|9719.9|9739.6|9719.6|4
1651725120000|2022-05-05 04:32:00|9739.9|9719.9|9739.9|9719.9|9740.1|9720.1|9739.9|9719.9|3
1651725130000|2022-05-05 04:32:10|9740.1|9720.1|9740.1|9720.1|9740.1|9720.1|9740.1|9720.1|1
1651725140000|2022-05-05 04:32:20|9739.9|9719.9|9739.9|9719.9|9740.1|9720.1|9739.9|9719.9|3
1651725150000|2022-05-05 04:32:30|9739.6|9719.6|9739.4|9719.4|9739.6|9719.6|9739.4|9719.4|2
1651725170000|2022-05-05 04:32:50|9739.1|9719.1|9739.1|9719.1|9739.1|9719.1|9739.1|9719.1|1
1651725210000|2022-05-05 04:33:30|9739.4|9719.4|9739.4|9719.4|9739.4|9719.4|9739.4|9719.4|1
1651725220000|2022-05-05 04:33:40|9739.1|9719.1|9739.1|9719.1|9739.1|9719.1|9739.1|9719.1|1
1651725240000|2022-05-05 04:34:00|9738.9|9718.9|9739.1|9719.1|9739.6|9719.6|9738.9|9718.9|3
1651725250000|2022-05-05 04:34:10|9739.6|9719.6|9739.4|9719.4|9739.6|9719.6|9739.4|9719.4|2
1651725260000|2022-05-05 04:34:20|9739.9|9719.9|9740.1|9720.1|9740.1|9720.1|9739.6|9719.6|5
1651725270000|2022-05-05 04:34:30|9739.6|9719.6|9739.6|9719.6|9739.6|9719.6|9739.6|9719.6|1
1651725280000|2022-05-05 04:34:40|9740.1|9720.1|9740.1|9720.1|9740.1|9720.1|9739.6|9719.6|7
1651725300000|2022-05-05 04:35:00|9739.9|9719.9|9739.6|9719.6|9739.9|9719.9|9739.4|9719.4|6
1651725320000|2022-05-05 04:35:20|9739.4|9719.4|9739.4|9719.4|9739.4|9719.4|9739.4|9719.4|1
1651725330000|2022-05-05 04:35:30|9739.1|9719.1|9739.6|9719.6|9739.6|9719.6|9739.1|9719.1|3
1651725340000|2022-05-05 04:35:40|9739.4|9719.4|9739.4|9719.4|9739.4|9719.4|9739.4|9719.4|1
1651725350000|2022-05-05 04:35:50|9739.9|9719.9|9739.6|9719.6|9739.9|9719.9|9739.6|9719.6|2
1651725360000|2022-05-05 04:36:00|9739.9|9719.9|9741.1|9721.1|9741.1|9721.1|9739.9|9719.9|5
1651725370000|2022-05-05 04:36:10|9741.6|9721.6|9740.4|9720.4|9741.6|9721.6|9740.4|9720.4|4
1651725380000|2022-05-05 04:36:20|9740.6|9720.6|9740.6|9720.6|9740.6|9720.6|9740.6|9720.6|1
1651725390000|2022-05-05 04:36:30|9740.4|9720.4|9740.4|9720.4|9740.4|9720.4|9740.4|9720.4|1
1651725400000|2022-05-05 04:36:40|9740.1|9720.1|9740.1|9720.1|9740.1|9720.1|9740.1|9720.1|1
1651725410000|2022-05-05 04:36:50|9740.4|9720.4|9740.4|9720.4|9740.6|9720.6|9740.4|9720.4|3
1651725420000|2022-05-05 04:37:00|9740.6|9720.6|9741.4|9721.4|9741.4|9721.4|9740.6|9720.6|4
1651725440000|2022-05-05 04:37:20|9740.6|9720.6|9739.9|9719.9|9740.6|9720.6|9739.8|9719.8|3
1651725450000|2022-05-05 04:37:30|9739.6|9719.6|9739.6|9719.6|9739.9|9719.9|9739.6|9719.6|3
1651725460000|2022-05-05 04:37:40|9739.1|9719.1|9737.9|9717.9|9739.1|9719.1|9737.9|9717.9|4
1651725470000|2022-05-05 04:37:50|9737.6|9717.6|9738.6|9718.6|9738.6|9718.6|9737.6|9717.6|2
1651725500000|2022-05-05 04:38:20|9738.9|9718.9|9739.9|9719.9|9739.9|9719.9|9738.9|9718.9|2
1651725510000|2022-05-05 04:38:30|9739.4|9719.4|9738.9|9718.9|9739.4|9719.4|9738.9|9718.9|6
1651725520000|2022-05-05 04:38:40|9739.1|9719.1|9738.9|9718.9|9739.1|9719.1|9738.4|9718.4|6
1651725530000|2022-05-05 04:38:50|9738.6|9718.6|9738.4|9718.4|9738.6|9718.6|9738.4|9718.4|2
1651725540000|2022-05-05 04:39:00|9738.6|9718.6|9738.4|9718.4|9738.6|9718.6|9737.6|9717.6|6
1651725550000|2022-05-05 04:39:10|9738.6|9718.6|9737.4|9717.4|9738.6|9718.6|9737.4|9717.4|4
1651725570000|2022-05-05 04:39:30|9736.9|9716.9|9736.6|9716.6|9737.1|9717.1|9736.6|9716.6|4
1651725590000|2022-05-05 04:39:50|9736.1|9716.1|9736.1|9716.1|9736.1|9716.1|9736.1|9716.1|1
1651725600000|2022-05-05 04:40:00|9735.9|9715.9|9735.9|9715.9|9735.9|9715.9|9735.9|9715.9|1
1651725610000|2022-05-05 04:40:10|9736.6|9716.6|9736.6|9716.6|9738.1|9718.1|9736.6|9716.6|6
1651725620000|2022-05-05 04:40:20|9736.9|9716.9|9736.9|9716.9|9737.6|9717.6|9736.9|9716.9|3
1651725630000|2022-05-05 04:40:30|9736.6|9716.6|9736.1|9716.1|9736.6|9716.6|9736.1|9716.1|2
1651725650000|2022-05-05 04:40:50|9735.9|9715.9|9735.9|9715.9|9736.4|9716.4|9735.9|9715.9|4
1651725660000|2022-05-05 04:41:00|9736.4|9716.4|9735.9|9715.9|9736.6|9716.6|9735.9|9715.9|3
1651725670000|2022-05-05 04:41:10|9736.1|9716.1|9736.4|9716.4|9736.4|9716.4|9736.1|9716.1|2
1651725680000|2022-05-05 04:41:20|9736.6|9716.6|9736.6|9716.6|9736.6|9716.6|9736.6|9716.6|1
1651725690000|2022-05-05 04:41:30|9736.4|9716.4|9737.1|9717.1|9737.1|9717.1|9736.4|9716.4|3
1651725700000|2022-05-05 04:41:40|9736.6|9716.6|9736.9|9716.9|9737.1|9717.1|9736.4|9716.4|32
1651725710000|2022-05-05 04:41:50|9736.6|9716.6|9736.6|9716.6|9736.6|9716.6|9736.6|9716.6|1
1651725720000|2022-05-05 04:42:00|9736.1|9716.1|9736.1|9716.1|9736.1|9716.1|9736.1|9716.1|1
1651725730000|2022-05-05 04:42:10|9736.4|9716.4|9736.1|9716.1|9736.4|9716.4|9736.1|9716.1|2
1651725740000|2022-05-05 04:42:20|9736.4|9716.4|9736.1|9716.1|9736.4|9716.4|9736.1|9716.1|2
1651725750000|2022-05-05 04:42:30|9736.9|9716.9|9736.1|9716.1|9736.9|9716.9|9736.1|9716.1|4
1651725770000|2022-05-05 04:42:50|9736.9|9716.9|9736.1|9716.1|9736.9|9716.9|9736.1|9716.1|7
1651725780000|2022-05-05 04:43:00|9735.9|9715.9|9733.4|9713.4|9735.9|9715.9|9732.9|9712.9|6
1651725790000|2022-05-05 04:43:10|9733.6|9713.6|9733.4|9713.4|9733.6|9713.6|9733.4|9713.4|2
1651725800000|2022-05-05 04:43:20|9733.1|9713.1|9732.9|9712.9|9733.1|9713.1|9732.9|9712.9|2
1651725810000|2022-05-05 04:43:30|9732.6|9712.6|9733.4|9713.4|9733.5|9713.5|9732.6|9712.6|3
1651725820000|2022-05-05 04:43:40|9733|9713|9733.1|9713.1|9733.4|9713.4|9732.8|9712.8|8
1651725830000|2022-05-05 04:43:50|9732.9|9712.9|9732.4|9712.4|9732.9|9712.9|9732.1|9712.1|5
1651725840000|2022-05-05 04:44:00|9732.9|9712.9|9732.6|9712.6|9732.9|9712.9|9732.6|9712.6|4
1651725850000|2022-05-05 04:44:10|9732.1|9712.1|9732.1|9712.1|9732.4|9712.4|9731.6|9711.6|4
1651725860000|2022-05-05 04:44:20|9731.9|9711.9|9732.1|9712.1|9732.1|9712.1|9731.9|9711.9|2
1651725870000|2022-05-05 04:44:30|9731.9|9711.9|9731.6|9711.6|9731.9|9711.9|9731.4|9711.4|3
1651725880000|2022-05-05 04:44:40|9731.4|9711.4|9731.1|9711.1|9731.6|9711.6|9731.1|9711.1|6
1651725890000|2022-05-05 04:44:50|9731.4|9711.4|9730.6|9710.6|9731.6|9711.6|9730.6|9710.6|6
1651725900000|2022-05-05 04:45:00|9730.9|9710.9|9730.4|9710.4|9730.9|9710.9|9729.9|9709.9|7
1651725920000|2022-05-05 04:45:20|9729.9|9709.9|9730.1|9710.1|9730.1|9710.1|9729.9|9709.9|2
1651725930000|2022-05-05 04:45:30|9729.9|9709.9|9729.9|9709.9|9729.9|9709.9|9729.9|9709.9|1
1651725960000|2022-05-05 04:46:00|9730.4|9710.4|9730.4|9710.4|9730.4|9710.4|9730.4|9710.4|1
1651725970000|2022-05-05 04:46:10|9730.6|9710.6|9730.6|9710.6|9731.1|9711.1|9730.4|9710.4|7
1651725990000|2022-05-05 04:46:30|9730.4|9710.4|9730.4|9710.4|9730.6|9710.6|9730.4|9710.4|3
1651726000000|2022-05-05 04:46:40|9730.6|9710.6|9730.4|9710.4|9730.6|9710.6|9730.4|9710.4|4
1651726010000|2022-05-05 04:46:50|9730.6|9710.6|9731.1|9711.1|9731.6|9711.6|9730.6|9710.6|8
1651726030000|2022-05-05 04:47:10|9730.9|9710.9|9730.9|9710.9|9731.1|9711.1|9730.9|9710.9|3
1651726040000|2022-05-05 04:47:20|9730.6|9710.6|9730.6|9710.6|9730.6|9710.6|9730.6|9710.6|1
1651726050000|2022-05-05 04:47:30|9730.4|9710.4|9730.4|9710.4|9730.6|9710.6|9730.4|9710.4|3
1651726060000|2022-05-05 04:47:40|9730.6|9710.6|9730.4|9710.4|9730.6|9710.6|9730.4|9710.4|2
1651726070000|2022-05-05 04:47:50|9730.6|9710.6|9730.6|9710.6|9730.6|9710.6|9730.4|9710.4|5
1651726090000|2022-05-05 04:48:10|9730.4|9710.4|9732.4|9712.4|9732.6|9712.6|9730.4|9710.4|4
1651726100000|2022-05-05 04:48:20|9732.1|9712.1|9732.1|9712.1|9732.1|9712.1|9732.1|9712.1|1
1651726110000|2022-05-05 04:48:30|9731.9|9711.9|9731.9|9711.9|9731.9|9711.9|9731.9|9711.9|1
1651726120000|2022-05-05 04:48:40|9731.6|9711.6|9731.9|9711.9|9731.9|9711.9|9731.6|9711.6|2
1651726130000|2022-05-05 04:48:50|9731.6|9711.6|9731.9|9711.9|9731.9|9711.9|9731.6|9711.6|2
1651726140000|2022-05-05 04:49:00|9731.6|9711.6|9731.4|9711.4|9731.9|9711.9|9731.4|9711.4|4
1651726150000|2022-05-05 04:49:10|9731.6|9711.6|9731.9|9711.9|9731.9|9711.9|9731.6|9711.6|2
1651726160000|2022-05-05 04:49:20|9732.4|9712.4|9732.4|9712.4|9732.4|9712.4|9732.4|9712.4|1
1651726170000|2022-05-05 04:49:30|9732.6|9712.6|9732.9|9712.9|9733.1|9713.1|9732.6|9712.6|3
1651726200000|2022-05-05 04:50:00|9732.6|9712.6|9731.9|9711.9|9732.6|9712.6|9731.9|9711.9|3
1651726210000|2022-05-05 04:50:10|9731.6|9711.6|9731.1|9711.1|9731.6|9711.6|9731.1|9711.1|2
1651726230000|2022-05-05 04:50:30|9730.6|9710.6|9731.4|9711.4|9731.4|9711.4|9730.6|9710.6|3
1651726250000|2022-05-05 04:50:50|9731.6|9711.6|9731.6|9711.6|9731.6|9711.6|9731.6|9711.6|1
1651726260000|2022-05-05 04:51:00|9731.4|9711.4|9731.1|9711.1|9731.4|9711.4|9730.6|9710.6|3
1651726270000|2022-05-05 04:51:10|9730.6|9710.6|9730.6|9710.6|9730.6|9710.6|9730.6|9710.6|1
1651726280000|2022-05-05 04:51:20|9731.1|9711.1|9731.1|9711.1|9731.1|9711.1|9731.1|9711.1|1
1651726290000|2022-05-05 04:51:30|9730.6|9710.6|9730.6|9710.6|9730.6|9710.6|9730.6|9710.6|1
1651726300000|2022-05-05 04:51:40|9731.1|9711.1|9731.4|9711.4|9731.4|9711.4|9731.1|9711.1|2
1651726320000|2022-05-05 04:52:00|9731.6|9711.6|9732.1|9712.1|9732.1|9712.1|9731.4|9711.4|4
1651726340000|2022-05-05 04:52:20|9731.9|9711.9|9732.9|9712.9|9732.9|9712.9|9731.9|9711.9|3
1651726350000|2022-05-05 04:52:30|9732.4|9712.4|9732.4|9712.4|9732.4|9712.4|9732.4|9712.4|1
1651726380000|2022-05-05 04:53:00|9732.1|9712.1|9732.1|9712.1|9732.1|9712.1|9732.1|9712.1|1
1651726390000|2022-05-05 04:53:10|9732.4|9712.4|9732.6|9712.6|9732.6|9712.6|9732.4|9712.4|2
1651726400000|2022-05-05 04:53:20|9733.1|9713.1|9732.9|9712.9|9733.1|9713.1|9732.9|9712.9|2
1651726410000|2022-05-05 04:53:30|9733.1|9713.1|9733.1|9713.1|9733.1|9713.1|9733.1|9713.1|1
1651726420000|2022-05-05 04:53:40|9732.9|9712.9|9732.9|9712.9|9732.9|9712.9|9732.9|9712.9|1
1651726430000|2022-05-05 04:53:50|9733.1|9713.1|9733.1|9713.1|9733.1|9713.1|9732.9|9712.9|3
1651726440000|2022-05-05 04:54:00|9733.4|9713.4|9736.6|9716.6|9736.6|9716.6|9733.4|9713.4|6
1651726470000|2022-05-05 04:54:30|9736.1|9716.1|9735.9|9715.9|9736.1|9716.1|9735.9|9715.9|2
1651726480000|2022-05-05 04:54:40|9735.5|9715.5|9735.4|9715.4|9735.5|9715.5|9735.4|9715.4|2
1651726500000|2022-05-05 04:55:00|9734.9|9714.9|9734.6|9714.6|9734.9|9714.9|9734.6|9714.6|2
1651726510000|2022-05-05 04:55:10|9734.4|9714.4|9734.1|9714.1|9734.4|9714.4|9734.1|9714.1|2
1651726520000|2022-05-05 04:55:20|9734.6|9714.6|9734.6|9714.6|9734.6|9714.6|9734.6|9714.6|1
1651726530000|2022-05-05 04:55:30|9734.9|9714.9|9734.6|9714.6|9734.9|9714.9|9734.6|9714.6|2
1651726550000|2022-05-05 04:55:50|9734.1|9714.1|9734.1|9714.1|9734.1|9714.1|9734.1|9714.1|1
1651726560000|2022-05-05 04:56:00|9733.6|9713.6|9733.4|9713.4|9733.6|9713.6|9731.6|9711.6|7
1651726570000|2022-05-05 04:56:10|9732.6|9712.6|9733.6|9713.6|9733.6|9713.6|9732.6|9712.6|3
1651726580000|2022-05-05 04:56:20|9733.9|9713.9|9733.9|9713.9|9733.9|9713.9|9733.9|9713.9|1
1651726610000|2022-05-05 04:56:50|9733.4|9713.4|9733.6|9713.6|9733.6|9713.6|9733.4|9713.4|2
1651726620000|2022-05-05 04:57:00|9733.9|9713.9|9733.9|9713.9|9733.9|9713.9|9733.9|9713.9|1
1651726640000|2022-05-05 04:57:20|9733.4|9713.4|9733.4|9713.4|9733.4|9713.4|9733.1|9713.1|3
1651726660000|2022-05-05 04:57:40|9732.9|9712.9|9732.6|9712.6|9732.9|9712.9|9732.6|9712.6|2
1651726670000|2022-05-05 04:57:50|9732.4|9712.4|9733.1|9713.1|9733.1|9713.1|9732.4|9712.4|3
1651726680000|2022-05-05 04:58:00|9732.9|9712.9|9732.9|9712.9|9732.9|9712.9|9732.9|9712.9|1
1651726700000|2022-05-05 04:58:20|9733.1|9713.1|9732.9|9712.9|9733.1|9713.1|9732.9|9712.9|2
1651726730000|2022-05-05 04:58:50|9735.1|9715.1|9735.1|9715.1|9735.1|9715.1|9735.1|9715.1|1
1651726740000|2022-05-05 04:59:00|9734.6|9714.6|9735.1|9715.1|9735.1|9715.1|9734.6|9714.6|4
1651726760000|2022-05-05 04:59:20|9734.6|9714.6|9734.6|9714.6|9734.6|9714.6|9734.6|9714.6|1
1651726770000|2022-05-05 04:59:30|9734.9|9714.9|9734.9|9714.9|9734.9|9714.9|9734.9|9714.9|1
1651726780000|2022-05-05 04:59:40|9735.1|9715.1|9735.6|9715.6|9736.1|9716.1|9735.1|9715.1|5
1651726800000|2022-05-05 05:00:00|9735.4|9715.4|9734.9|9714.9|9735.4|9715.4|9734.9|9714.9|2
1651726830000|2022-05-05 05:00:30|9735.1|9715.1|9737.4|9717.4|9737.4|9717.4|9735.1|9715.1|3
1651726850000|2022-05-05 05:00:50|9737.6|9717.6|9738.1|9718.1|9738.1|9718.1|9737.6|9717.6|3
1651726860000|2022-05-05 05:01:00|9737.9|9717.9|9737.6|9717.6|9737.9|9717.9|9737.6|9717.6|2
1651726870000|2022-05-05 05:01:10|9737.4|9717.4|9736.6|9716.6|9737.4|9717.4|9734.9|9714.9|13
1651726880000|2022-05-05 05:01:20|9736.4|9716.4|9738.1|9718.1|9738.1|9718.1|9736.4|9716.4|7
1651726890000|2022-05-05 05:01:30|9737.9|9717.9|9737.6|9717.6|9738.1|9718.1|9737.6|9717.6|5
1651726900000|2022-05-05 05:01:40|9736.6|9716.6|9737.9|9717.9|9737.9|9717.9|9736.6|9716.6|3
1651726910000|2022-05-05 05:01:50|9737.6|9717.6|9738.1|9718.1|9738.1|9718.1|9737.4|9717.4|3
1651726920000|2022-05-05 05:02:00|9738.4|9718.4|9738.4|9718.4|9738.6|9718.6|9738.4|9718.4|3
1651726930000|2022-05-05 05:02:10|9737.9|9717.9|9737.1|9717.1|9737.9|9717.9|9737.1|9717.1|3
1651726940000|2022-05-05 05:02:20|9737.4|9717.4|9737.4|9717.4|9737.4|9717.4|9737.4|9717.4|1
1651726950000|2022-05-05 05:02:30|9737.6|9717.6|9737.9|9717.9|9738.1|9718.1|9737.6|9717.6|3
1651726960000|2022-05-05 05:02:40|9738.1|9718.1|9737.9|9717.9|9738.4|9718.4|9737.9|9717.9|4
1651726980000|2022-05-05 05:03:00|9737.6|9717.6|9737.6|9717.6|9737.6|9717.6|9737.4|9717.4|3
1651726990000|2022-05-05 05:03:10|9737.4|9717.4|9736.1|9716.1|9737.4|9717.4|9736.1|9716.1|2
1651727000000|2022-05-05 05:03:20|9735.8|9715.8|9734.1|9714.1|9735.8|9715.8|9734.1|9714.1|8
1651727010000|2022-05-05 05:03:30|9734.4|9714.4|9734.6|9714.6|9734.6|9714.6|9734.4|9714.4|2
1651727020000|2022-05-05 05:03:40|9734.9|9714.9|9734.1|9714.1|9734.9|9714.9|9734.1|9714.1|4
1651727030000|2022-05-05 05:03:50|9734.4|9714.4|9734.4|9714.4|9734.6|9714.6|9734.1|9714.1|4
1651727040000|2022-05-05 05:04:00|9734.1|9714.1|9734.4|9714.4|9734.4|9714.4|9734.1|9714.1|2
1651727050000|2022-05-05 05:04:10|9735.1|9715.1|9736.6|9716.6|9736.6|9716.6|9735.1|9715.1|2
1651727060000|2022-05-05 05:04:20|9736.1|9716.1|9735.9|9715.9|9736.1|9716.1|9735.9|9715.9|2
1651727090000|2022-05-05 05:04:50|9736.1|9716.1|9735.6|9715.6|9736.1|9716.1|9735.6|9715.6|3
1651727100000|2022-05-05 05:05:00|9734.4|9714.4|9733.9|9713.9|9734.4|9714.4|9733.1|9713.1|10
1651727110000|2022-05-05 05:05:10|9734.4|9714.4|9733.4|9713.4|9735.1|9715.1|9733.4|9713.4|9
1651727120000|2022-05-05 05:05:20|9732.6|9712.6|9732.1|9712.1|9732.6|9712.6|9732.1|9712.1|2
1651727130000|2022-05-05 05:05:30|9731.9|9711.9|9732.1|9712.1|9732.9|9712.9|9731.9|9711.9|4
1651727140000|2022-05-05 05:05:40|9731.6|9711.6|9732.4|9712.4|9732.4|9712.4|9731.4|9711.4|7
1651727150000|2022-05-05 05:05:50|9732.6|9712.6|9731.9|9711.9|9732.9|9712.9|9731.9|9711.9|6
1651727160000|2022-05-05 05:06:00|9732.4|9712.4|9732.6|9712.6|9733.1|9713.1|9732.4|9712.4|4
1651727170000|2022-05-05 05:06:10|9732.4|9712.4|9732.9|9712.9|9732.9|9712.9|9732.4|9712.4|7
1651727180000|2022-05-05 05:06:20|9732.4|9712.4|9732.9|9712.9|9732.9|9712.9|9732.1|9712.1|4
1651727190000|2022-05-05 05:06:30|9732.4|9712.4|9732.1|9712.1|9732.4|9712.4|9732.1|9712.1|4
1651727210000|2022-05-05 05:06:50|9731.9|9711.9|9731.6|9711.6|9731.9|9711.9|9730.9|9710.9|6
1651727220000|2022-05-05 05:07:00|9731.1|9711.1|9732.6|9712.6|9732.6|9712.6|9731.1|9711.1|6
1651727230000|2022-05-05 05:07:10|9731.6|9711.6|9731.4|9711.4|9732.1|9712.1|9731.4|9711.4|5
1651727240000|2022-05-05 05:07:20|9730.9|9710.9|9731.6|9711.6|9731.9|9711.9|9730.9|9710.9|6
1651727250000|2022-05-05 05:07:30|9731.4|9711.4|9731.1|9711.1|9731.4|9711.4|9730.6|9710.6|4
1651727260000|2022-05-05 05:07:40|9730.6|9710.6|9731.1|9711.1|9731.1|9711.1|9730.6|9710.6|5
1651727270000|2022-05-05 05:07:50|9730.9|9710.9|9730.9|9710.9|9731.1|9711.1|9730.9|9710.9|3
1651727280000|2022-05-05 05:08:00|9731.1|9711.1|9730.9|9710.9|9731.1|9711.1|9730.9|9710.9|2
1651727310000|2022-05-05 05:08:30|9730.6|9710.6|9730.9|9710.9|9730.9|9710.9|9730.4|9710.4|3
1651727320000|2022-05-05 05:08:40|9730.4|9710.4|9730.4|9710.4|9730.6|9710.6|9730.4|9710.4|3
1651727330000|2022-05-05 05:08:50|9730.6|9710.6|9730.6|9710.6|9730.6|9710.6|9730.6|9710.6|1
1651727340000|2022-05-05 05:09:00|9730.4|9710.4|9730.4|9710.4|9730.4|9710.4|9730.4|9710.4|1
1651727350000|2022-05-05 05:09:10|9730.1|9710.1|9729.6|9709.6|9730.1|9710.1|9729.6|9709.6|2
1651727360000|2022-05-05 05:09:20|9729.4|9709.4|9729.6|9709.6|9729.6|9709.6|9729.4|9709.4|2
1651727380000|2022-05-05 05:09:40|9730.1|9710.1|9731.6|9711.6|9732.6|9712.6|9730.1|9710.1|3
1651727390000|2022-05-05 05:09:50|9731.4|9711.4|9730.6|9710.6|9731.6|9711.6|9730.4|9710.4|12
1651727400000|2022-05-05 05:10:00|9730.4|9710.4|9729.9|9709.9|9730.4|9710.4|9729.9|9709.9|2
1651727410000|2022-05-05 05:10:10|9730.6|9710.6|9730.9|9710.9|9730.9|9710.9|9730.6|9710.6|2
1651727420000|2022-05-05 05:10:20|9731.1|9711.1|9731.9|9711.9|9731.9|9711.9|9731.1|9711.1|5
1651727430000|2022-05-05 05:10:30|9731.6|9711.6|9731.6|9711.6|9731.8|9711.8|9731.6|9711.6|3
1651727440000|2022-05-05 05:10:40|9731.4|9711.4|9731.9|9711.9|9731.9|9711.9|9731.4|9711.4|4
1651727450000|2022-05-05 05:10:50|9732.1|9712.1|9732.6|9712.6|9732.6|9712.6|9731.9|9711.9|4
1651727460000|2022-05-05 05:11:00|9732.9|9712.9|9732.4|9712.4|9732.9|9712.9|9732.4|9712.4|2
1651727470000|2022-05-05 05:11:10|9732.1|9712.1|9731.4|9711.4|9732.4|9712.4|9731.4|9711.4|4
1651727480000|2022-05-05 05:11:20|9731.6|9711.6|9731.9|9711.9|9731.9|9711.9|9731.4|9711.4|4
1651727490000|2022-05-05 05:11:30|9731.6|9711.6|9731.6|9711.6|9731.6|9711.6|9731.6|9711.6|1
1651727510000|2022-05-05 05:11:50|9731.9|9711.9|9736.6|9716.6|9736.6|9716.6|9731.9|9711.9|5
1651727520000|2022-05-05 05:12:00|9735.9|9715.9|9735.9|9715.9|9735.9|9715.9|9735.9|9715.9|1
1651727530000|2022-05-05 05:12:10|9736.4|9716.4|9737.4|9717.4|9737.4|9717.4|9736.4|9716.4|7
1651727540000|2022-05-05 05:12:20|9736.9|9716.9|9737.1|9717.1|9737.1|9717.1|9736.9|9716.9|2
1651727550000|2022-05-05 05:12:30|9736.9|9716.9|9737.1|9717.1|9737.1|9717.1|9736.9|9716.9|2
1651727560000|2022-05-05 05:12:40|9737.4|9717.4|9737.1|9717.1|9737.4|9717.4|9736.9|9716.9|3
1651727570000|2022-05-05 05:12:50|9736.9|9716.9|9736.9|9716.9|9736.9|9716.9|9736.9|9716.9|1
1651727580000|2022-05-05 05:13:00|9736.1|9716.1|9736.9|9716.9|9736.9|9716.9|9736.1|9716.1|3
1651727620000|2022-05-05 05:13:40|9737.1|9717.1|9736.9|9716.9|9737.1|9717.1|9736.9|9716.9|2
1651727640000|2022-05-05 05:14:00|9737.1|9717.1|9737.9|9717.9|9737.9|9717.9|9737.1|9717.1|7
1651727650000|2022-05-05 05:14:10|9737.6|9717.6|9736.6|9716.6|9737.6|9717.6|9736.6|9716.6|2
1651727660000|2022-05-05 05:14:20|9735.6|9715.6|9737.6|9717.6|9738.4|9718.4|9735.6|9715.6|5
1651727670000|2022-05-05 05:14:30|9737.9|9717.9|9737.6|9717.6|9738.4|9718.4|9736.6|9716.6|6
1651727680000|2022-05-05 05:14:40|9737.9|9717.9|9739.9|9719.9|9740.8|9720.8|9737.9|9717.9|7
1651727690000|2022-05-05 05:14:50|9740.4|9720.4|9740.6|9720.6|9740.6|9720.6|9739.9|9719.9|6
1651727700000|2022-05-05 05:15:00|9740.4|9720.4|9740.6|9720.6|9740.6|9720.6|9739.1|9719.1|6
1651727710000|2022-05-05 05:15:10|9740.9|9720.9|9740.1|9720.1|9740.9|9720.9|9740.1|9720.1|4
1651727720000|2022-05-05 05:15:20|9739.9|9719.9|9739.4|9719.4|9740.1|9720.1|9739.4|9719.4|4
1651727760000|2022-05-05 05:16:00|9738.4|9718.4|9739.4|9719.4|9739.4|9719.4|9738.4|9718.4|2
1651727770000|2022-05-05 05:16:10|9739.1|9719.1|9739.1|9719.1|9739.4|9719.4|9739.1|9719.1|3
1651727780000|2022-05-05 05:16:20|9739.4|9719.4|9742.9|9722.9|9743.5|9723.5|9739.4|9719.4|9
1651727800000|2022-05-05 05:16:40|9743.1|9723.1|9742.9|9722.9|9743.1|9723.1|9742.4|9722.4|4
1651727810000|2022-05-05 05:16:50|9743.9|9723.9|9744.6|9724.6|9746|9726|9741.9|9721.9|11
1651727820000|2022-05-05 05:17:00|9744.9|9724.9|9745.6|9725.6|9745.9|9725.9|9744.9|9724.9|4
1651727830000|2022-05-05 05:17:10|9745.4|9725.4|9743.6|9723.6|9745.4|9725.4|9743.6|9723.6|4
1651727840000|2022-05-05 05:17:20|9743.9|9723.9|9744.1|9724.1|9744.6|9724.6|9743.6|9723.6|4
1651727850000|2022-05-05 05:17:30|9744.4|9724.4|9744.4|9724.4|9744.9|9724.9|9744.4|9724.4|4
1651727860000|2022-05-05 05:17:40|9744.6|9724.6|9744.6|9724.6|9744.6|9724.6|9744.6|9724.6|1
1651727870000|2022-05-05 05:17:50|9744.9|9724.9|9745.4|9725.4|9745.9|9725.9|9744.9|9724.9|3
1651727880000|2022-05-05 05:18:00|9745.9|9725.9|9744.9|9724.9|9746.1|9726.1|9744.9|9724.9|4
1651727890000|2022-05-05 05:18:10|9744.6|9724.6|9743.9|9723.9|9744.6|9724.6|9743.1|9723.1|6
1651727900000|2022-05-05 05:18:20|9743.6|9723.6|9742.1|9722.1|9743.6|9723.6|9742.1|9722.1|3
1651727910000|2022-05-05 05:18:30|9741.9|9721.9|9741.6|9721.6|9741.9|9721.9|9741.6|9721.6|2
1651727920000|2022-05-05 05:18:40|9741.9|9721.9|9741.6|9721.6|9741.9|9721.9|9741.6|9721.6|2
1651727930000|2022-05-05 05:18:50|9741.4|9721.4|9740.1|9720.1|9741.4|9721.4|9740.1|9720.1|4
1651727940000|2022-05-05 05:19:00|9739.9|9719.9|9740.4|9720.4|9740.4|9720.4|9739.9|9719.9|3
1651727960000|2022-05-05 05:19:20|9740.1|9720.1|9740.4|9720.4|9740.4|9720.4|9740.1|9720.1|2
1651727980000|2022-05-05 05:19:40|9740.6|9720.6|9740.1|9720.1|9740.6|9720.6|9740.1|9720.1|3
1651727990000|2022-05-05 05:19:50|9739.1|9719.1|9738.6|9718.6|9739.6|9719.6|9738.6|9718.6|11
1651728000000|2022-05-05 05:20:00|9738.1|9718.1|9736.9|9716.9|9738.1|9718.1|9736.9|9716.9|8
1651728030000|2022-05-05 05:20:30|9737.9|9717.9|9739.4|9719.4|9739.4|9719.4|9737.9|9717.9|6
1651728040000|2022-05-05 05:20:40|9739.6|9719.6|9740.6|9720.6|9741.1|9721.1|9739.6|9719.6|6
1651728050000|2022-05-05 05:20:50|9741.1|9721.1|9741.6|9721.6|9741.6|9721.6|9741.1|9721.1|2
1651728060000|2022-05-05 05:21:00|9742.6|9722.6|9740.9|9720.9|9743.1|9723.1|9740.9|9720.9|5
1651728070000|2022-05-05 05:21:10|9741.1|9721.1|9740.9|9720.9|9741.1|9721.1|9740.9|9720.9|2
1651728080000|2022-05-05 05:21:20|9741.1|9721.1|9741.4|9721.4|9741.4|9721.4|9741.1|9721.1|2
1651728090000|2022-05-05 05:21:30|9742.8|9722.8|9743.9|9723.9|9744.9|9724.9|9741.9|9721.9|12
1651728100000|2022-05-05 05:21:40|9743.4|9723.4|9744.1|9724.1|9744.4|9724.4|9743.4|9723.4|6
1651728110000|2022-05-05 05:21:50|9744.6|9724.6|9744.4|9724.4|9745.1|9725.1|9744.4|9724.4|3
1651728120000|2022-05-05 05:22:00|9744.9|9724.9|9745.1|9725.1|9745.4|9725.4|9744.9|9724.9|3
1651728130000|2022-05-05 05:22:10|9744.6|9724.6|9744.4|9724.4|9744.6|9724.6|9743.9|9723.9|3
1651728140000|2022-05-05 05:22:20|9744.6|9724.6|9744.6|9724.6|9745.1|9725.1|9744.6|9724.6|6
1651728150000|2022-05-05 05:22:30|9744.9|9724.9|9745.9|9725.9|9746.4|9726.4|9744.6|9724.6|8
1651728160000|2022-05-05 05:22:40|9745.6|9725.6|9745.6|9725.6|9745.6|9725.6|9744.9|9724.9|4
1651728170000|2022-05-05 05:22:50|9745.9|9725.9|9746.1|9726.1|9746.1|9726.1|9745.1|9725.1|6
1651728180000|2022-05-05 05:23:00|9747|9727|9744.9|9724.9|9747.1|9727.1|9744.6|9724.6|10
1651728190000|2022-05-05 05:23:10|9745.1|9725.1|9745.9|9725.9|9745.9|9725.9|9745.1|9725.1|2
1651728200000|2022-05-05 05:23:20|9747.1|9727.1|9743.6|9723.6|9747.1|9727.1|9743.6|9723.6|8
1651728210000|2022-05-05 05:23:30|9743.9|9723.9|9743.9|9723.9|9743.9|9723.9|9743.6|9723.6|3
1651728220000|2022-05-05 05:23:40|9745.4|9725.4|9745.8|9725.8|9745.9|9725.9|9745.4|9725.4|3
1651728230000|2022-05-05 05:23:50|9744.9|9724.9|9744.9|9724.9|9746.1|9726.1|9744.9|9724.9|4
1651728240000|2022-05-05 05:24:00|9744.4|9724.4|9744.6|9724.6|9745.1|9725.1|9744.4|9724.4|6
1651728250000|2022-05-05 05:24:10|9744.4|9724.4|9744.4|9724.4|9744.6|9724.6|9744.4|9724.4|3
1651728260000|2022-05-05 05:24:20|9744.6|9724.6|9745.4|9725.4|9745.4|9725.4|9744.6|9724.6|4
1651728270000|2022-05-05 05:24:30|9745.1|9725.1|9744.9|9724.9|9745.1|9725.1|9744.9|9724.9|2
1651728280000|2022-05-05 05:24:40|9745.1|9725.1|9744.1|9724.1|9745.1|9725.1|9744.1|9724.1|4
1651728300000|2022-05-05 05:25:00|9744.6|9724.6|9742.1|9722.1|9744.6|9724.6|9741.9|9721.9|8
1651728310000|2022-05-05 05:25:10|9742.4|9722.4|9742.4|9722.4|9742.4|9722.4|9742.4|9722.4|1
1651728330000|2022-05-05 05:25:30|9742.1|9722.1|9742.4|9722.4|9742.9|9722.9|9742.1|9722.1|5
1651728340000|2022-05-05 05:25:40|9743.1|9723.1|9744.1|9724.1|9744.1|9724.1|9743.1|9723.1|6
1651728350000|2022-05-05 05:25:50|9743.1|9723.1|9742.4|9722.4|9743.1|9723.1|9742.1|9722.1|5
1651728360000|2022-05-05 05:26:00|9743.4|9723.4|9741.6|9721.6|9743.4|9723.4|9741.6|9721.6|5
1651728370000|2022-05-05 05:26:10|9741.9|9721.9|9741.9|9721.9|9741.9|9721.9|9741.9|9721.9|1
1651728380000|2022-05-05 05:26:20|9741.6|9721.6|9741.4|9721.4|9741.9|9721.9|9741.4|9721.4|8
1651728390000|2022-05-05 05:26:30|9741.1|9721.1|9741.4|9721.4|9741.9|9721.9|9741.1|9721.1|6
1651728410000|2022-05-05 05:26:50|9741.9|9721.9|9741.6|9721.6|9742.6|9722.6|9741.6|9721.6|6
1651728420000|2022-05-05 05:27:00|9741.4|9721.4|9741.9|9721.9|9741.9|9721.9|9741.4|9721.4|3
1651728430000|2022-05-05 05:27:10|9742.1|9722.1|9745.1|9725.1|9746.1|9726.1|9742.1|9722.1|9
1651728440000|2022-05-05 05:27:20|9744.4|9724.4|9741.9|9721.9|9744.4|9724.4|9741.9|9721.9|2
1651728450000|2022-05-05 05:27:30|9741.6|9721.6|9741.4|9721.4|9741.6|9721.6|9740.6|9720.6|7
1651728460000|2022-05-05 05:27:40|9741.6|9721.6|9741.1|9721.1|9742.1|9722.1|9741.1|9721.1|7
1651728470000|2022-05-05 05:27:50|9740.6|9720.6|9739.6|9719.6|9741.1|9721.1|9739.4|9719.4|6
1651728480000|2022-05-05 05:28:00|9739.9|9719.9|9740.9|9720.9|9740.9|9720.9|9739.9|9719.9|5
1651728490000|2022-05-05 05:28:10|9740.4|9720.4|9740.4|9720.4|9740.4|9720.4|9740.4|9720.4|1
1651728500000|2022-05-05 05:28:20|9740.1|9720.1|9740.6|9720.6|9740.6|9720.6|9740.1|9720.1|4
1651728510000|2022-05-05 05:28:30|9740.9|9720.9|9740.9|9720.9|9741.1|9721.1|9740.9|9720.9|3
1651728520000|2022-05-05 05:28:40|9741.1|9721.1|9741.1|9721.1|9741.1|9721.1|9741.1|9721.1|1
1651728530000|2022-05-05 05:28:50|9741.4|9721.4|9742.9|9722.9|9742.9|9722.9|9741.4|9721.4|3
1651728540000|2022-05-05 05:29:00|9742.8|9722.8|9743.9|9723.9|9744.4|9724.4|9742.4|9722.4|8
1651728550000|2022-05-05 05:29:10|9743.4|9723.4|9743.9|9723.9|9743.9|9723.9|9743.4|9723.4|3
1651728560000|2022-05-05 05:29:20|9743.6|9723.6|9743.6|9723.6|9743.9|9723.9|9743.1|9723.1|8
1651728570000|2022-05-05 05:29:30|9743.4|9723.4|9742.1|9722.1|9743.9|9723.9|9742.1|9722.1|6
1651728580000|2022-05-05 05:29:40|9741.1|9721.1|9740.9|9720.9|9742.4|9722.4|9740.6|9720.6|6
1651728590000|2022-05-05 05:29:50|9740.6|9720.6|9740.1|9720.1|9740.6|9720.6|9740.1|9720.1|2
1651728600000|2022-05-05 05:30:00|9740.4|9720.4|9742.6|9722.6|9746.6|9726.6|9740.1|9720.1|21
1651728610000|2022-05-05 05:30:10|9742.4|9722.4|9745.1|9725.1|9745.1|9725.1|9741.4|9721.4|19
1651728620000|2022-05-05 05:30:20|9745.4|9725.4|9745.6|9725.6|9745.9|9725.9|9744.6|9724.6|15
1651728630000|2022-05-05 05:30:30|9746.1|9726.1|9748.6|9728.6|9749.4|9729.4|9745.6|9725.6|12
1651728640000|2022-05-05 05:30:40|9748.4|9728.4|9747.9|9727.9|9749|9729|9747.6|9727.6|16
1651728650000|2022-05-05 05:30:50|9747.4|9727.4|9749.1|9729.1|9750.1|9730.1|9747.4|9727.4|10
1651728660000|2022-05-05 05:31:00|9749.9|9729.9|9749.6|9729.6|9750.4|9730.4|9748.9|9728.9|11
1651728670000|2022-05-05 05:31:10|9749.9|9729.9|9749.1|9729.1|9751.1|9731.1|9748.4|9728.4|13
1651728680000|2022-05-05 05:31:20|9748.6|9728.6|9745.1|9725.1|9748.6|9728.6|9744.9|9724.9|9
1651728690000|2022-05-05 05:31:30|9745.6|9725.6|9746.1|9726.1|9747.6|9727.6|9745.5|9725.5|10
1651728700000|2022-05-05 05:31:40|9745.9|9725.9|9745.6|9725.6|9746.1|9726.1|9745.4|9725.4|8
1651728720000|2022-05-05 05:32:00|9746.8|9726.8|9749.6|9729.6|9749.6|9729.6|9746.8|9726.8|8
1651728730000|2022-05-05 05:32:10|9749.9|9729.9|9748.9|9728.9|9750.6|9730.6|9748.1|9728.1|12
1651728740000|2022-05-05 05:32:20|9748.4|9728.4|9748.4|9728.4|9748.9|9728.9|9747.9|9727.9|7
1651728750000|2022-05-05 05:32:30|9748.6|9728.6|9750.6|9730.6|9750.6|9730.6|9748.4|9728.4|9
1651728760000|2022-05-05 05:32:40|9750.4|9730.4|9749.9|9729.9|9750.4|9730.4|9749.1|9729.1|6
1651728770000|2022-05-05 05:32:50|9749.4|9729.4|9743.6|9723.6|9749.4|9729.4|9743.6|9723.6|14
1651728780000|2022-05-05 05:33:00|9743.4|9723.4|9744.4|9724.4|9744.4|9724.4|9743.4|9723.4|3
1651728790000|2022-05-05 05:33:10|9743.9|9723.9|9744.9|9724.9|9744.9|9724.9|9743.6|9723.6|6
1651728810000|2022-05-05 05:33:30|9745.4|9725.4|9745.4|9725.4|9745.4|9725.4|9745.1|9725.1|3
1651728820000|2022-05-05 05:33:40|9744.6|9724.6|9744.9|9724.9|9745.1|9725.1|9744.6|9724.6|3
1651728840000|2022-05-05 05:34:00|9744.6|9724.6|9744.9|9724.9|9744.9|9724.9|9743.4|9723.4|6
1651728850000|2022-05-05 05:34:10|9746.9|9726.9|9746.1|9726.1|9746.9|9726.9|9745.9|9725.9|5
1651728860000|2022-05-05 05:34:20|9746.4|9726.4|9745.9|9725.9|9746.4|9726.4|9745.9|9725.9|3
1651728870000|2022-05-05 05:34:30|9746.1|9726.1|9745.1|9725.1|9746.1|9726.1|9745.1|9725.1|5
1651728880000|2022-05-05 05:34:40|9745.4|9725.4|9745.4|9725.4|9746.1|9726.1|9745.1|9725.1|5
1651728890000|2022-05-05 05:34:50|9745.1|9725.1|9743.6|9723.6|9745.4|9725.4|9743.6|9723.6|8
1651728900000|2022-05-05 05:35:00|9743.9|9723.9|9745.1|9725.1|9745.1|9725.1|9743.9|9723.9|3
1651728910000|2022-05-05 05:35:10|9744.9|9724.9|9744.1|9724.1|9744.9|9724.9|9743.9|9723.9|10
1651728920000|2022-05-05 05:35:20|9744.4|9724.4|9743.1|9723.1|9744.4|9724.4|9743.1|9723.1|10
1651728930000|2022-05-05 05:35:30|9742.9|9722.9|9743.1|9723.1|9743.6|9723.6|9742.9|9722.9|7
1651728950000|2022-05-05 05:35:50|9744.1|9724.1|9741.1|9721.1|9744.1|9724.1|9741.1|9721.1|4
1651728960000|2022-05-05 05:36:00|9740.6|9720.6|9742.1|9722.1|9742.4|9722.4|9740.6|9720.6|5
1651728970000|2022-05-05 05:36:10|9741.9|9721.9|9742.4|9722.4|9742.4|9722.4|9741.6|9721.6|6
1651728980000|2022-05-05 05:36:20|9743.4|9723.4|9741.9|9721.9|9743.4|9723.4|9741.9|9721.9|6
1651728990000|2022-05-05 05:36:30|9742.1|9722.1|9743.6|9723.6|9743.6|9723.6|9742.1|9722.1|7
1651729000000|2022-05-05 05:36:40|9743.4|9723.4|9744.4|9724.4|9744.6|9724.6|9742.1|9722.1|11
1651729010000|2022-05-05 05:36:50|9744.1|9724.1|9744.4|9724.4|9744.4|9724.4|9743.6|9723.6|4
1651729020000|2022-05-05 05:37:00|9744.9|9724.9|9748.4|9728.4|9749.4|9729.4|9744.9|9724.9|9
1651729030000|2022-05-05 05:37:10|9748.1|9728.1|9747.9|9727.9|9748.1|9728.1|9747.6|9727.6|4
1651729040000|2022-05-05 05:37:20|9748.1|9728.1|9748.4|9728.4|9748.4|9728.4|9747.6|9727.6|3
1651729050000|2022-05-05 05:37:30|9747.9|9727.9|9747.6|9727.6|9747.9|9727.9|9747.6|9727.6|2
1651729060000|2022-05-05 05:37:40|9747.9|9727.9|9747.9|9727.9|9747.9|9727.9|9747.9|9727.9|1
1651729080000|2022-05-05 05:38:00|9748.1|9728.1|9748.4|9728.4|9748.6|9728.6|9748.1|9728.1|4
1651729090000|2022-05-05 05:38:10|9748.6|9728.6|9751.8|9731.8|9751.8|9731.8|9748.6|9728.6|8
1651729110000|2022-05-05 05:38:30|9752.4|9732.4|9750.9|9730.9|9752.4|9732.4|9750.4|9730.4|8
1651729120000|2022-05-05 05:38:40|9751.8|9731.8|9749.6|9729.6|9752.3|9732.3|9749|9729|14
1651729130000|2022-05-05 05:38:50|9749.9|9729.9|9749.4|9729.4|9749.9|9729.9|9748.9|9728.9|9
1651729140000|2022-05-05 05:39:00|9749.9|9729.9|9750.1|9730.1|9750.1|9730.1|9749.6|9729.6|5
1651729150000|2022-05-05 05:39:10|9749.6|9729.6|9749.4|9729.4|9749.6|9729.6|9749.4|9729.4|2
1651729160000|2022-05-05 05:39:20|9749.1|9729.1|9747.4|9727.4|9749.1|9729.1|9747.4|9727.4|5
1651729170000|2022-05-05 05:39:30|9747.1|9727.1|9746.1|9726.1|9747.1|9727.1|9745.1|9725.1|5
1651729180000|2022-05-05 05:39:40|9745.9|9725.9|9746.1|9726.1|9747.1|9727.1|9745.9|9725.9|9
1651729190000|2022-05-05 05:39:50|9746.4|9726.4|9745.6|9725.6|9746.4|9726.4|9745.6|9725.6|6
1651729200000|2022-05-05 05:40:00|9745.4|9725.4|9743.6|9723.6|9746.1|9726.1|9742.6|9722.6|13
1651729210000|2022-05-05 05:40:10|9743.1|9723.1|9743.9|9723.9|9743.9|9723.9|9743.1|9723.1|3
1651729220000|2022-05-05 05:40:20|9743.6|9723.6|9743.6|9723.6|9743.9|9723.9|9743.6|9723.6|3
1651729230000|2022-05-05 05:40:30|9743.9|9723.9|9745.6|9725.6|9745.6|9725.6|9743.6|9723.6|5
1651729240000|2022-05-05 05:40:40|9745.9|9725.9|9746.9|9726.9|9747.1|9727.1|9745.1|9725.1|13
1651729250000|2022-05-05 05:40:50|9747.1|9727.1|9746.6|9726.6|9747.1|9727.1|9746.1|9726.1|6
1651729260000|2022-05-05 05:41:00|9746.4|9726.4|9743.4|9723.4|9746.4|9726.4|9743.4|9723.4|13
1651729270000|2022-05-05 05:41:10|9743.6|9723.6|9742.6|9722.6|9745.1|9725.1|9742.6|9722.6|11
1651729280000|2022-05-05 05:41:20|9742.9|9722.9|9743.1|9723.1|9743.6|9723.6|9742.6|9722.6|6
1651729290000|2022-05-05 05:41:30|9743.4|9723.4|9742.9|9722.9|9743.4|9723.4|9742.9|9722.9|3
1651729300000|2022-05-05 05:41:40|9742.4|9722.4|9741.4|9721.4|9742.6|9722.6|9741.4|9721.4|9
1651729310000|2022-05-05 05:41:50|9741.6|9721.6|9741.9|9721.9|9743.1|9723.1|9741.6|9721.6|9
1651729320000|2022-05-05 05:42:00|9742.1|9722.1|9741.9|9721.9|9742.6|9722.6|9741.9|9721.9|15
1651729330000|2022-05-05 05:42:10|9742.1|9722.1|9742.1|9722.1|9742.4|9722.4|9742.1|9722.1|3
1651729340000|2022-05-05 05:42:20|9741.9|9721.9|9741.6|9721.6|9741.9|9721.9|9741.1|9721.1|10
1651729350000|2022-05-05 05:42:30|9742.1|9722.1|9742.1|9722.1|9742.6|9722.6|9742.1|9722.1|4
1651729360000|2022-05-05 05:42:40|9742.4|9722.4|9742.1|9722.1|9742.4|9722.4|9742.1|9722.1|2
1651729370000|2022-05-05 05:42:50|9741.6|9721.6|9742.4|9722.4|9742.4|9722.4|9741.6|9721.6|3
1651729380000|2022-05-05 05:43:00|9742.6|9722.6|9742.6|9722.6|9742.6|9722.6|9741.9|9721.9|6
1651729390000|2022-05-05 05:43:10|9742.4|9722.4|9740.6|9720.6|9742.6|9722.6|9740.6|9720.6|9
1651729400000|2022-05-05 05:43:20|9740.4|9720.4|9738.4|9718.4|9740.6|9720.6|9738.4|9718.4|6
1651729410000|2022-05-05 05:43:30|9738.1|9718.1|9738.9|9718.9|9739.6|9719.6|9736.9|9716.9|10
1651729420000|2022-05-05 05:43:40|9738.6|9718.6|9738.1|9718.1|9739.1|9719.1|9738.1|9718.1|7
1651729430000|2022-05-05 05:43:50|9738.4|9718.4|9736.9|9716.9|9738.4|9718.4|9736.9|9716.9|5
1651729450000|2022-05-05 05:44:10|9737.6|9717.6|9735.9|9715.9|9737.6|9717.6|9735.9|9715.9|5
1651729460000|2022-05-05 05:44:20|9735.6|9715.6|9735.6|9715.6|9735.6|9715.6|9735.6|9715.6|1
1651729470000|2022-05-05 05:44:30|9736.1|9716.1|9735.6|9715.6|9736.1|9716.1|9735.6|9715.6|4
1651729480000|2022-05-05 05:44:40|9735.4|9715.4|9734.6|9714.6|9735.4|9715.4|9734.6|9714.6|3
1651729490000|2022-05-05 05:44:50|9734.4|9714.4|9734.9|9714.9|9734.9|9714.9|9733.4|9713.4|4
1651729500000|2022-05-05 05:45:00|9735.1|9715.1|9733.4|9713.4|9735.1|9715.1|9733.1|9713.1|8
1651729510000|2022-05-05 05:45:10|9733.6|9713.6|9736.9|9716.9|9736.9|9716.9|9733.6|9713.6|7
1651729520000|2022-05-05 05:45:20|9737.4|9717.4|9737.1|9717.1|9737.4|9717.4|9736.9|9716.9|4
1651729530000|2022-05-05 05:45:30|9736.9|9716.9|9736.9|9716.9|9736.9|9716.9|9736.9|9716.9|1
1651729540000|2022-05-05 05:45:40|9736.6|9716.6|9736.4|9716.4|9736.6|9716.6|9736.4|9716.4|2
1651729570000|2022-05-05 05:46:10|9736.1|9716.1|9733.4|9713.4|9736.1|9716.1|9733.4|9713.4|4
1651729580000|2022-05-05 05:46:20|9734.1|9714.1|9733.6|9713.6|9734.1|9714.1|9733.6|9713.6|4
1651729590000|2022-05-05 05:46:30|9733.4|9713.4|9733.1|9713.1|9733.4|9713.4|9732.9|9712.9|5
1651729600000|2022-05-05 05:46:40|9733.4|9713.4|9733.9|9713.9|9735.4|9715.4|9733.4|9713.4|5
1651729610000|2022-05-05 05:46:50|9733.6|9713.6|9733.4|9713.4|9733.6|9713.6|9732.9|9712.9|4
1651729620000|2022-05-05 05:47:00|9733.1|9713.1|9733.9|9713.9|9734.4|9714.4|9732.9|9712.9|10
1651729630000|2022-05-05 05:47:10|9733.6|9713.6|9734.6|9714.6|9734.6|9714.6|9733.6|9713.6|6
1651729640000|2022-05-05 05:47:20|9734.4|9714.4|9734.1|9714.1|9734.6|9714.6|9733.9|9713.9|9
1651729650000|2022-05-05 05:47:30|9734.4|9714.4|9734.9|9714.9|9734.9|9714.9|9734.1|9714.1|7
1651729660000|2022-05-05 05:47:40|9734.4|9714.4|9736.4|9716.4|9736.4|9716.4|9734.4|9714.4|8
1651729670000|2022-05-05 05:47:50|9736.6|9716.6|9736.9|9716.9|9736.9|9716.9|9736.6|9716.6|4
1651729680000|2022-05-05 05:48:00|9736.6|9716.6|9736.4|9716.4|9736.9|9716.9|9736.4|9716.4|3
1651729690000|2022-05-05 05:48:10|9736.1|9716.1|9733.4|9713.4|9736.1|9716.1|9733.4|9713.4|10
1651729700000|2022-05-05 05:48:20|9733.6|9713.6|9732.9|9712.9|9733.9|9713.9|9732.9|9712.9|7
1651729710000|2022-05-05 05:48:30|9732.6|9712.6|9730.9|9710.9|9732.6|9712.6|9730.9|9710.9|7
1651729720000|2022-05-05 05:48:40|9731.1|9711.1|9731.9|9711.9|9731.9|9711.9|9730.9|9710.9|6
1651729730000|2022-05-05 05:48:50|9732.1|9712.1|9733.4|9713.4|9733.4|9713.4|9731.9|9711.9|7
1651729740000|2022-05-05 05:49:00|9733.6|9713.6|9733.4|9713.4|9733.6|9713.6|9733.4|9713.4|2
1651729750000|2022-05-05 05:49:10|9733.6|9713.6|9733.6|9713.6|9733.6|9713.6|9733.6|9713.6|1
1651729760000|2022-05-05 05:49:20|9735.1|9715.1|9734.1|9714.1|9735.4|9715.4|9734.1|9714.1|9
1651729770000|2022-05-05 05:49:30|9734.4|9714.4|9734.4|9714.4|9734.4|9714.4|9734.1|9714.1|3
1651729800000|2022-05-05 05:50:00|9734.6|9714.6|9734.4|9714.4|9734.6|9714.6|9734.4|9714.4|2
1651729810000|2022-05-05 05:50:10|9734.1|9714.1|9734.4|9714.4|9734.4|9714.4|9733.6|9713.6|6
1651729820000|2022-05-05 05:50:20|9734.1|9714.1|9734.4|9714.4|9734.4|9714.4|9734.1|9714.1|2
1651729830000|2022-05-05 05:50:30|9734.1|9714.1|9735.4|9715.4|9735.4|9715.4|9734.1|9714.1|6
1651729840000|2022-05-05 05:50:40|9735.6|9715.6|9735.4|9715.4|9735.6|9715.6|9734.6|9714.6|5
1651729850000|2022-05-05 05:50:50|9735.1|9715.1|9734.9|9714.9|9735.4|9715.4|9734.6|9714.6|6
1651729860000|2022-05-05 05:51:00|9735.1|9715.1|9734.1|9714.1|9735.1|9715.1|9733.6|9713.6|11
1651729870000|2022-05-05 05:51:10|9733.6|9713.6|9733.9|9713.9|9733.9|9713.9|9733.4|9713.4|8
1651729880000|2022-05-05 05:51:20|9733.6|9713.6|9733.4|9713.4|9733.6|9713.6|9733.4|9713.4|2
1651729890000|2022-05-05 05:51:30|9733.1|9713.1|9733.1|9713.1|9733.1|9713.1|9733.1|9713.1|1
1651729900000|2022-05-05 05:51:40|9732.4|9712.4|9733.6|9713.6|9734.4|9714.4|9732.4|9712.4|11
1651729910000|2022-05-05 05:51:50|9733.9|9713.9|9734.4|9714.4|9734.4|9714.4|9733.9|9713.9|2
1651729920000|2022-05-05 05:52:00|9734.1|9714.1|9734.1|9714.1|9734.1|9714.1|9734.1|9714.1|1
1651729930000|2022-05-05 05:52:10|9734.4|9714.4|9732.9|9712.9|9734.4|9714.4|9732.9|9712.9|6
1651729940000|2022-05-05 05:52:20|9733.1|9713.1|9732.6|9712.6|9733.1|9713.1|9732.6|9712.6|2
1651729950000|2022-05-05 05:52:30|9732.4|9712.4|9733.1|9713.1|9733.1|9713.1|9732.4|9712.4|3
1651729960000|2022-05-05 05:52:40|9733.4|9713.4|9734.1|9714.1|9734.4|9714.4|9733.4|9713.4|7
1651729970000|2022-05-05 05:52:50|9733.9|9713.9|9734.1|9714.1|9734.1|9714.1|9733.9|9713.9|6
1651729980000|2022-05-05 05:53:00|9733.9|9713.9|9734.1|9714.1|9734.1|9714.1|9733.9|9713.9|8
1651729990000|2022-05-05 05:53:10|9734.4|9714.4|9734.9|9714.9|9735.4|9715.4|9734.4|9714.4|7
1651730000000|2022-05-05 05:53:20|9735.4|9715.4|9735.1|9715.1|9735.4|9715.4|9735.1|9715.1|2
1651730010000|2022-05-05 05:53:30|9734.6|9714.6|9734.9|9714.9|9734.9|9714.9|9734.6|9714.6|2
1651730020000|2022-05-05 05:53:40|9735.6|9715.6|9736.1|9716.1|9737.1|9717.1|9735.6|9715.6|7
1651730030000|2022-05-05 05:53:50|9736.4|9716.4|9733.6|9713.6|9736.4|9716.4|9733.6|9713.6|13
1651730040000|2022-05-05 05:54:00|9733.9|9713.9|9734.1|9714.1|9734.1|9714.1|9733.6|9713.6|4
1651730050000|2022-05-05 05:54:10|9734.4|9714.4|9736.5|9716.5|9736.5|9716.5|9734.4|9714.4|5
1651730060000|2022-05-05 05:54:20|9736.4|9716.4|9737|9717|9737|9717|9736.4|9716.4|3
1651730070000|2022-05-05 05:54:30|9737.3|9717.3|9736.9|9716.9|9737.9|9717.9|9736.9|9716.9|7
1651730080000|2022-05-05 05:54:40|9736.6|9716.6|9737.1|9717.1|9737.1|9717.1|9736.6|9716.6|3
1651730090000|2022-05-05 05:54:50|9737.4|9717.4|9737.4|9717.4|9737.4|9717.4|9737.4|9717.4|1
1651730100000|2022-05-05 05:55:00|9737.6|9717.6|9736.6|9716.6|9737.6|9717.6|9736.6|9716.6|5
1651730110000|2022-05-05 05:55:10|9736.4|9716.4|9736.4|9716.4|9736.6|9716.6|9736.1|9716.1|5
1651730120000|2022-05-05 05:55:20|9736.6|9716.6|9736.6|9716.6|9736.9|9716.9|9735.9|9715.9|9
1651730130000|2022-05-05 05:55:30|9736.4|9716.4|9736.6|9716.6|9736.6|9716.6|9736.4|9716.4|2
1651730140000|2022-05-05 05:55:40|9736.9|9716.9|9738.1|9718.1|9738.4|9718.4|9736.9|9716.9|14
1651730150000|2022-05-05 05:55:50|9737.9|9717.9|9737.1|9717.1|9737.9|9717.9|9736.9|9716.9|7
1651730160000|2022-05-05 05:56:00|9737.4|9717.4|9737.6|9717.6|9737.6|9717.6|9737.4|9717.4|2
1651730170000|2022-05-05 05:56:10|9737.4|9717.4|9737.6|9717.6|9737.6|9717.6|9737.4|9717.4|6
1651730180000|2022-05-05 05:56:20|9737.4|9717.4|9737.1|9717.1|9737.4|9717.4|9737.1|9717.1|4
1651730190000|2022-05-05 05:56:30|9737.4|9717.4|9737.4|9717.4|9737.9|9717.9|9737.4|9717.4|9
1651730200000|2022-05-05 05:56:40|9737.6|9717.6|9737.4|9717.4|9737.6|9717.6|9737.1|9717.1|4
1651730210000|2022-05-05 05:56:50|9737.1|9717.1|9737.6|9717.6|9737.6|9717.6|9737.1|9717.1|2
1651730230000|2022-05-05 05:57:10|9737.4|9717.4|9737.1|9717.1|9737.6|9717.6|9737.1|9717.1|6
1651730260000|2022-05-05 05:57:40|9737.4|9717.4|9737.6|9717.6|9737.6|9717.6|9737.4|9717.4|2
1651730270000|2022-05-05 05:57:50|9737.9|9717.9|9737.9|9717.9|9737.9|9717.9|9737.6|9717.6|5
1651730280000|2022-05-05 05:58:00|9738.1|9718.1|9738.1|9718.1|9738.1|9718.1|9737.9|9717.9|3
1651730290000|2022-05-05 05:58:10|9737.9|9717.9|9738.4|9718.4|9738.4|9718.4|9737.9|9717.9|3
1651730300000|2022-05-05 05:58:20|9738.1|9718.1|9738.4|9718.4|9738.6|9718.6|9737.6|9717.6|7
1651730310000|2022-05-05 05:58:30|9738.6|9718.6|9738.4|9718.4|9738.6|9718.6|9738.4|9718.4|4
1651730330000|2022-05-05 05:58:50|9737.9|9717.9|9737.9|9717.9|9737.9|9717.9|9737.9|9717.9|1
1651730340000|2022-05-05 05:59:00|9736.4|9716.4|9737.6|9717.6|9737.6|9717.6|9736.4|9716.4|6
1651730350000|2022-05-05 05:59:10|9737.9|9717.9|9738.1|9718.1|9738.1|9718.1|9737.9|9717.9|6
1651730360000|2022-05-05 05:59:20|9737.9|9717.9|9737.9|9717.9|9737.9|9717.9|9737.9|9717.9|1
1651730370000|2022-05-05 05:59:30|9738.1|9718.1|9738.1|9718.1|9738.6|9718.6|9738.1|9718.1|11
1651730380000|2022-05-05 05:59:40|9737.6|9717.6|9737.9|9717.9|9737.9|9717.9|9737.6|9717.6|2
1651730390000|2022-05-05 05:59:50|9738.1|9718.1|9738.9|9718.9|9738.9|9718.9|9738.1|9718.1|3
1651730400000|2022-05-05 06:00:00|9738.6|9718.6|9737.9|9717.9|9739.4|9719.4|9737.6|9717.6|8
1651730410000|2022-05-05 06:00:10|9737.6|9717.6|9737.1|9717.1|9737.9|9717.9|9737.1|9717.1|7
1651730420000|2022-05-05 06:00:20|9737.4|9717.4|9737.6|9717.6|9737.6|9717.6|9737.4|9717.4|4
1651730430000|2022-05-05 06:00:30|9739.1|9719.1|9733.1|9713.1|9739.1|9719.1|9733.1|9713.1|9
1651730440000|2022-05-05 06:00:40|9733.9|9713.9|9734.1|9714.1|9734.4|9714.4|9733.9|9713.9|3
1651730450000|2022-05-05 06:00:50|9733.9|9713.9|9733.9|9713.9|9735.4|9715.4|9733.6|9713.6|11
1651730460000|2022-05-05 06:01:00|9734.4|9714.4|9734.1|9714.1|9734.4|9714.4|9734.1|9714.1|6
1651730470000|2022-05-05 06:01:10|9733.9|9713.9|9733.4|9713.4|9734.6|9714.6|9733.1|9713.1|8
1651730480000|2022-05-05 06:01:20|9733.6|9713.6|9733.4|9713.4|9733.6|9713.6|9733.4|9713.4|2
1651730490000|2022-05-05 06:01:30|9733.1|9713.1|9732.9|9712.9|9733.4|9713.4|9732.9|9712.9|4
1651730500000|2022-05-05 06:01:40|9731.4|9711.4|9731.1|9711.1|9731.4|9711.4|9730.6|9710.6|3
1651730520000|2022-05-05 06:02:00|9731.4|9711.4|9733.6|9713.6|9733.6|9713.6|9731.4|9711.4|5
1651730530000|2022-05-05 06:02:10|9733.4|9713.4|9737.4|9717.4|9739.4|9719.4|9733.4|9713.4|9
1651730540000|2022-05-05 06:02:20|9736.9|9716.9|9736.6|9716.6|9736.9|9716.9|9736.4|9716.4|3
1651730550000|2022-05-05 06:02:30|9736.1|9716.1|9736.9|9716.9|9737.1|9717.1|9736.1|9716.1|4
1651730560000|2022-05-05 06:02:40|9736.1|9716.1|9739.6|9719.6|9739.6|9719.6|9736.1|9716.1|8
1651730570000|2022-05-05 06:02:50|9739.1|9719.1|9739.6|9719.6|9739.9|9719.9|9739.1|9719.1|5
1651730580000|2022-05-05 06:03:00|9739.1|9719.1|9740.4|9720.4|9740.4|9720.4|9739.1|9719.1|4
1651730590000|2022-05-05 06:03:10|9739.6|9719.6|9738.4|9718.4|9739.6|9719.6|9738.4|9718.4|3
1651730600000|2022-05-05 06:03:20|9738.6|9718.6|9741.4|9721.4|9741.4|9721.4|9738.6|9718.6|4
1651730610000|2022-05-05 06:03:30|9742.1|9722.1|9741.6|9721.6|9742.1|9722.1|9741.4|9721.4|5
1651730620000|2022-05-05 06:03:40|9742.4|9722.4|9742.4|9722.4|9742.4|9722.4|9742.1|9722.1|5
1651730630000|2022-05-05 06:03:50|9741.9|9721.9|9741.9|9721.9|9741.9|9721.9|9741.6|9721.6|3
1651730640000|2022-05-05 06:04:00|9742.4|9722.4|9742.9|9722.9|9742.9|9722.9|9742.4|9722.4|6
1651730650000|2022-05-05 06:04:10|9742.4|9722.4|9741.1|9721.1|9742.4|9722.4|9741.1|9721.1|5
1651730660000|2022-05-05 06:04:20|9741.4|9721.4|9741.6|9721.6|9742.4|9722.4|9741.4|9721.4|10
1651730670000|2022-05-05 06:04:30|9742.1|9722.1|9741.9|9721.9|9742.6|9722.6|9741.9|9721.9|6
1651730680000|2022-05-05 06:04:40|9742.1|9722.1|9742.6|9722.6|9742.6|9722.6|9742.1|9722.1|2
1651730690000|2022-05-05 06:04:50|9742.4|9722.4|9743.1|9723.1|9743.1|9723.1|9742.4|9722.4|5
1651730700000|2022-05-05 06:05:00|9742.6|9722.6|9740.6|9720.6|9742.6|9722.6|9740.6|9720.6|10
1651730710000|2022-05-05 06:05:10|9740.4|9720.4|9740.6|9720.6|9740.6|9720.6|9740.4|9720.4|2
1651730720000|2022-05-05 06:05:20|9740.4|9720.4|9739.4|9719.4|9740.4|9720.4|9738.9|9718.9|5
1651730730000|2022-05-05 06:05:30|9739.1|9719.1|9738.9|9718.9|9739.1|9719.1|9738.9|9718.9|2
1651730740000|2022-05-05 06:05:40|9738.6|9718.6|9738.1|9718.1|9738.6|9718.6|9737.6|9717.6|5
1651730750000|2022-05-05 06:05:50|9739.1|9719.1|9739.1|9719.1|9739.1|9719.1|9739.1|9719.1|1
1651730760000|2022-05-05 06:06:00|9738.6|9718.6|9738.4|9718.4|9738.6|9718.6|9738.4|9718.4|2
1651730770000|2022-05-05 06:06:10|9738.6|9718.6|9738.6|9718.6|9738.9|9718.9|9738.6|9718.6|3
1651730780000|2022-05-05 06:06:20|9738.9|9718.9|9738.6|9718.6|9738.9|9718.9|9738.6|9718.6|2
1651730800000|2022-05-05 06:06:40|9737.6|9717.6|9734.6|9714.6|9737.6|9717.6|9734.6|9714.6|5
1651730810000|2022-05-05 06:06:50|9733.9|9713.9|9734.4|9714.4|9734.4|9714.4|9733.4|9713.4|5
1651730820000|2022-05-05 06:07:00|9735.1|9715.1|9734.4|9714.4|9735.1|9715.1|9733.9|9713.9|6
1651730830000|2022-05-05 06:07:10|9734.1|9714.1|9734.4|9714.4|9734.4|9714.4|9733.9|9713.9|6
1651730840000|2022-05-05 06:07:20|9733.9|9713.9|9734.4|9714.4|9734.6|9714.6|9733.9|9713.9|9
1651730850000|2022-05-05 06:07:30|9734.1|9714.1|9733.4|9713.4|9734.4|9714.4|9733.4|9713.4|4
1651730860000|2022-05-05 06:07:40|9733.6|9713.6|9735.6|9715.6|9736.4|9716.4|9733.6|9713.6|13
1651730870000|2022-05-05 06:07:50|9735.4|9715.4|9735.6|9715.6|9735.9|9715.9|9735.1|9715.1|8
1651730880000|2022-05-05 06:08:00|9735.1|9715.1|9735.1|9715.1|9735.4|9715.4|9733.9|9713.9|12
1651730890000|2022-05-05 06:08:10|9735.4|9715.4|9736.1|9716.1|9736.1|9716.1|9735.1|9715.1|8
1651730900000|2022-05-05 06:08:20|9736.4|9716.4|9737.1|9717.1|9737.1|9717.1|9735.9|9715.9|6
1651730910000|2022-05-05 06:08:30|9737.9|9717.9|9736.4|9716.4|9737.9|9717.9|9736.1|9716.1|8
1651730920000|2022-05-05 06:08:40|9736.6|9716.6|9735.9|9715.9|9736.6|9716.6|9735.6|9715.6|6
1651730930000|2022-05-05 06:08:50|9735.6|9715.6|9733.9|9713.9|9735.9|9715.9|9733.9|9713.9|9
1651730940000|2022-05-05 06:09:00|9733.6|9713.6|9734.6|9714.6|9734.6|9714.6|9733.6|9713.6|6
1651730950000|2022-05-05 06:09:10|9734.4|9714.4|9735.4|9715.4|9735.9|9715.9|9734.1|9714.1|12
1651730960000|2022-05-05 06:09:20|9735.1|9715.1|9734.1|9714.1|9735.1|9715.1|9733.9|9713.9|8
1651730970000|2022-05-05 06:09:30|9734.4|9714.4|9736.6|9716.6|9736.6|9716.6|9734.4|9714.4|5
1651730980000|2022-05-05 06:09:40|9736.4|9716.4|9736.9|9716.9|9736.9|9716.9|9736.1|9716.1|4
1651730990000|2022-05-05 06:09:50|9736.6|9716.6|9736.6|9716.6|9737.1|9717.1|9736.6|9716.6|4
1651731000000|2022-05-05 06:10:00|9736.4|9716.4|9737.1|9717.1|9737.1|9717.1|9736.4|9716.4|4
1651731010000|2022-05-05 06:10:10|9737.4|9717.4|9736.4|9716.4|9737.4|9717.4|9736.4|9716.4|5
1651731020000|2022-05-05 06:10:20|9736.1|9716.1|9736.5|9716.5|9736.9|9716.9|9735.9|9715.9|5
1651731030000|2022-05-05 06:10:30|9736.8|9716.8|9735.9|9715.9|9737.9|9717.9|9735.8|9715.8|12
1651731040000|2022-05-05 06:10:40|9735.1|9715.1|9736.9|9716.9|9736.9|9716.9|9734.1|9714.1|8
1651731050000|2022-05-05 06:10:50|9737.1|9717.1|9736.4|9716.4|9737.1|9717.1|9736.4|9716.4|2
1651731060000|2022-05-05 06:11:00|9736.1|9716.1|9737.4|9717.4|9737.4|9717.4|9736.1|9716.1|4
1651731070000|2022-05-05 06:11:10|9737.6|9717.6|9737.6|9717.6|9737.6|9717.6|9737.6|9717.6|1
1651731080000|2022-05-05 06:11:20|9737.4|9717.4|9737.4|9717.4|9737.4|9717.4|9737.4|9717.4|1
1651731090000|2022-05-05 06:11:30|9737.6|9717.6|9737.6|9717.6|9737.6|9717.6|9737.4|9717.4|3
1651731100000|2022-05-05 06:11:40|9737.4|9717.4|9737.6|9717.6|9737.6|9717.6|9737.4|9717.4|2
1651731110000|2022-05-05 06:11:50|9737.4|9717.4|9737.4|9717.4|9737.6|9717.6|9737.4|9717.4|5
1651731120000|2022-05-05 06:12:00|9737.1|9717.1|9736.6|9716.6|9737.1|9717.1|9736.6|9716.6|3
1651731130000|2022-05-05 06:12:10|9735.6|9715.6|9733.4|9713.4|9735.6|9715.6|9733.1|9713.1|10
1651731140000|2022-05-05 06:12:20|9733.1|9713.1|9731.9|9711.9|9733.1|9713.1|9731.1|9711.1|7
1651731150000|2022-05-05 06:12:30|9732.1|9712.1|9733.1|9713.1|9733.1|9713.1|9732.1|9712.1|5
1651731160000|2022-05-05 06:12:40|9733.6|9713.6|9734.1|9714.1|9734.1|9714.1|9733.6|9713.6|4
1651731170000|2022-05-05 06:12:50|9733.9|9713.9|9734.1|9714.1|9734.1|9714.1|9733.9|9713.9|2
1651731180000|2022-05-05 06:13:00|9733.1|9713.1|9732.4|9712.4|9733.1|9713.1|9732.1|9712.1|10
1651731190000|2022-05-05 06:13:10|9732.6|9712.6|9733.1|9713.1|9733.6|9713.6|9732.6|9712.6|9
1651731200000|2022-05-05 06:13:20|9732.6|9712.6|9732.1|9712.1|9732.6|9712.6|9731.9|9711.9|8
1651731210000|2022-05-05 06:13:30|9732.4|9712.4|9732.4|9712.4|9732.4|9712.4|9732.1|9712.1|3
1651731220000|2022-05-05 06:13:40|9733.1|9713.1|9731.9|9711.9|9735.1|9715.1|9731.6|9711.6|12
1651731230000|2022-05-05 06:13:50|9732.4|9712.4|9731.1|9711.1|9732.4|9712.4|9731.1|9711.1|6
1651731240000|2022-05-05 06:14:00|9730.4|9710.4|9729.4|9709.4|9730.6|9710.6|9729.1|9709.1|11
1651731250000|2022-05-05 06:14:10|9727.4|9707.4|9727.6|9707.6|9727.6|9707.6|9726.8|9706.8|7
1651731260000|2022-05-05 06:14:20|9727.9|9707.9|9726.9|9706.9|9730.4|9710.4|9726.6|9706.6|13
1651731270000|2022-05-05 06:14:30|9726.6|9706.6|9726.1|9706.1|9726.6|9706.6|9725.6|9705.6|9
1651731280000|2022-05-05 06:14:40|9726.4|9706.4|9726.1|9706.1|9726.4|9706.4|9725.6|9705.6|13
1651731290000|2022-05-05 06:14:50|9726.4|9706.4|9726.9|9706.9|9726.9|9706.9|9726.1|9706.1|5
1651731300000|2022-05-05 06:15:00|9726.4|9706.4|9726.9|9706.9|9726.9|9706.9|9726.1|9706.1|9
1651731310000|2022-05-05 06:15:10|9728.6|9708.6|9728.4|9708.4|9729.1|9709.1|9728.1|9708.1|7
1651731320000|2022-05-05 06:15:20|9728.6|9708.6|9730.4|9710.4|9730.6|9710.6|9728.6|9708.6|10
1651731330000|2022-05-05 06:15:30|9729.9|9709.9|9729.6|9709.6|9729.9|9709.9|9729.4|9709.4|6
1651731340000|2022-05-05 06:15:40|9729.9|9709.9|9731.1|9711.1|9731.1|9711.1|9729.6|9709.6|6
1651731350000|2022-05-05 06:15:50|9730.9|9710.9|9731.4|9711.4|9731.4|9711.4|9730.4|9710.4|9
1651731360000|2022-05-05 06:16:00|9731.6|9711.6|9731.4|9711.4|9731.6|9711.6|9731.4|9711.4|2
1651731380000|2022-05-05 06:16:20|9731.6|9711.6|9731.6|9711.6|9733.1|9713.1|9731.6|9711.6|7
1651731390000|2022-05-05 06:16:30|9732.4|9712.4|9733.4|9713.4|9733.9|9713.9|9732.4|9712.4|5
1651731400000|2022-05-05 06:16:40|9733.1|9713.1|9733.4|9713.4|9734.1|9714.1|9732.6|9712.6|9
1651731410000|2022-05-05 06:16:50|9733.6|9713.6|9733.4|9713.4|9733.6|9713.6|9733.4|9713.4|2
1651731420000|2022-05-05 06:17:00|9733.9|9713.9|9738.1|9718.1|9738.1|9718.1|9733.6|9713.6|11
1651731430000|2022-05-05 06:17:10|9737.9|9717.9|9737.1|9717.1|9737.9|9717.9|9737.1|9717.1|7
1651731440000|2022-05-05 06:17:20|9738.4|9718.4|9738.1|9718.1|9738.6|9718.6|9737.6|9717.6|8
1651731450000|2022-05-05 06:17:30|9738.6|9718.6|9737.9|9717.9|9738.6|9718.6|9737.9|9717.9|5
1651731460000|2022-05-05 06:17:40|9738.1|9718.1|9738.1|9718.1|9738.1|9718.1|9738.1|9718.1|1
1651731470000|2022-05-05 06:17:50|9737.9|9717.9|9737.9|9717.9|9738.4|9718.4|9737.9|9717.9|12
1651731480000|2022-05-05 06:18:00|9738.1|9718.1|9737.1|9717.1|9738.1|9718.1|9736.9|9716.9|8
1651731490000|2022-05-05 06:18:10|9736.9|9716.9|9736.1|9716.1|9736.9|9716.9|9735.6|9715.6|8
1651731500000|2022-05-05 06:18:20|9735.6|9715.6|9735.4|9715.4|9735.6|9715.6|9735.4|9715.4|2
1651731510000|2022-05-05 06:18:30|9735.6|9715.6|9736.4|9716.4|9736.4|9716.4|9735.4|9715.4|7
1651731520000|2022-05-05 06:18:40|9736.1|9716.1|9735.4|9715.4|9736.1|9716.1|9735.4|9715.4|6
1651731530000|2022-05-05 06:18:50|9735.6|9715.6|9735.4|9715.4|9735.6|9715.6|9735.4|9715.4|2
1651731540000|2022-05-05 06:19:00|9734.6|9714.6|9734.1|9714.1|9735.4|9715.4|9734.1|9714.1|6
1651731550000|2022-05-05 06:19:10|9733.4|9713.4|9734.6|9714.6|9734.6|9714.6|9733.4|9713.4|4
1651731560000|2022-05-05 06:19:20|9733.9|9713.9|9732.6|9712.6|9733.9|9713.9|9732.6|9712.6|2
1651731570000|2022-05-05 06:19:30|9732.5|9712.5|9732.1|9712.1|9732.5|9712.5|9732|9712|4
1651731580000|2022-05-05 06:19:40|9731.9|9711.9|9730.4|9710.4|9731.9|9711.9|9730.4|9710.4|13
1651731590000|2022-05-05 06:19:50|9730.9|9710.9|9731.4|9711.4|9731.4|9711.4|9730.9|9710.9|6
1651731600000|2022-05-05 06:20:00|9731.1|9711.1|9729.9|9709.9|9731.1|9711.1|9729.6|9709.6|8
1651731610000|2022-05-05 06:20:10|9730.1|9710.1|9730.1|9710.1|9731.1|9711.1|9729.1|9709.1|9
1651731620000|2022-05-05 06:20:20|9731.1|9711.1|9730.4|9710.4|9731.1|9711.1|9728.4|9708.4|13
1651731630000|2022-05-05 06:20:30|9729.6|9709.6|9730.1|9710.1|9730.6|9710.6|9729.6|9709.6|4
1651731640000|2022-05-05 06:20:40|9729.6|9709.6|9729.6|9709.6|9730.4|9710.4|9728.6|9708.6|9
1651731650000|2022-05-05 06:20:50|9729.1|9709.1|9729.1|9709.1|9729.1|9709.1|9728.9|9708.9|3
1651731660000|2022-05-05 06:21:00|9728.9|9708.9|9726.1|9706.1|9729.4|9709.4|9725.9|9705.9|11
1651731670000|2022-05-05 06:21:10|9726.4|9706.4|9729.4|9709.4|9729.4|9709.4|9726.1|9706.1|9
1651731680000|2022-05-05 06:21:20|9729.1|9709.1|9728.4|9708.4|9729.1|9709.1|9728.4|9708.4|8
1651731690000|2022-05-05 06:21:30|9729.1|9709.1|9728.1|9708.1|9729.1|9709.1|9727.4|9707.4|12
1651731700000|2022-05-05 06:21:40|9728.4|9708.4|9728.9|9708.9|9728.9|9708.9|9728.4|9708.4|3
1651731710000|2022-05-05 06:21:50|9728.6|9708.6|9728.1|9708.1|9728.6|9708.6|9727.6|9707.6|3
1651731720000|2022-05-05 06:22:00|9727.9|9707.9|9726.4|9706.4|9728.9|9708.9|9726.4|9706.4|22
1651731730000|2022-05-05 06:22:10|9726.9|9706.9|9724.9|9704.9|9727.9|9707.9|9724.4|9704.4|14
1651731740000|2022-05-05 06:22:20|9726.1|9706.1|9726.4|9706.4|9726.4|9706.4|9722.9|9702.9|16
1651731750000|2022-05-05 06:22:30|9726.6|9706.6|9728.1|9708.1|9728.1|9708.1|9724.6|9704.6|16
1651731760000|2022-05-05 06:22:40|9727.6|9707.6|9730.9|9710.9|9730.9|9710.9|9727.4|9707.4|18
1651731770000|2022-05-05 06:22:50|9731.1|9711.1|9730.1|9710.1|9731.4|9711.4|9730.1|9710.1|10
1651731780000|2022-05-05 06:23:00|9730.9|9710.9|9730.1|9710.1|9730.9|9710.9|9729.9|9709.9|5
1651731790000|2022-05-05 06:23:10|9729.9|9709.9|9729.9|9709.9|9730.1|9710.1|9729.4|9709.4|8
1651731800000|2022-05-05 06:23:20|9729.6|9709.6|9730.1|9710.1|9730.9|9710.9|9729.1|9709.1|11
1651731810000|2022-05-05 06:23:30|9730.4|9710.4|9730.1|9710.1|9730.9|9710.9|9729.9|9709.9|6
1651731820000|2022-05-05 06:23:40|9729.9|9709.9|9729.9|9709.9|9730.6|9710.6|9729.1|9709.1|7
1651731830000|2022-05-05 06:23:50|9729.6|9709.6|9729.4|9709.4|9729.9|9709.9|9729.4|9709.4|4
1651731840000|2022-05-05 06:24:00|9729.1|9709.1|9729.9|9709.9|9729.9|9709.9|9728.9|9708.9|7
1651731850000|2022-05-05 06:24:10|9730.6|9710.6|9731.4|9711.4|9731.4|9711.4|9730.6|9710.6|3
1651731860000|2022-05-05 06:24:20|9731.3|9711.3|9730.1|9710.1|9732.1|9712.1|9730.1|9710.1|8
1651731870000|2022-05-05 06:24:30|9730.8|9710.8|9729.4|9709.4|9730.8|9710.8|9728.9|9708.9|11
1651731880000|2022-05-05 06:24:40|9729.1|9709.1|9728.6|9708.6|9729.4|9709.4|9728.4|9708.4|10
1651731890000|2022-05-05 06:24:50|9728.4|9708.4|9729.9|9709.9|9729.9|9709.9|9728.4|9708.4|5
1651731900000|2022-05-05 06:25:00|9729.6|9709.6|9725.9|9705.9|9729.6|9709.6|9725.9|9705.9|9
1651731910000|2022-05-05 06:25:10|9725.6|9705.6|9725.4|9705.4|9726.6|9706.6|9725.4|9705.4|7
1651731920000|2022-05-05 06:25:20|9725.1|9705.1|9725.9|9705.9|9726.1|9706.1|9723.9|9703.9|10
1651731930000|2022-05-05 06:25:30|9725.6|9705.6|9725.1|9705.1|9725.9|9705.9|9725.1|9705.1|6
1651731940000|2022-05-05 06:25:40|9725.4|9705.4|9724.9|9704.9|9725.4|9705.4|9722.6|9702.6|15
1651731950000|2022-05-05 06:25:50|9725.4|9705.4|9722.9|9702.9|9725.4|9705.4|9721.1|9701.1|19
1651731960000|2022-05-05 06:26:00|9722.4|9702.4|9723.4|9703.4|9723.6|9703.6|9722.1|9702.1|25
1651731970000|2022-05-05 06:26:10|9722.6|9702.6|9722.1|9702.1|9722.6|9702.6|9722.1|9702.1|5
1651731980000|2022-05-05 06:26:20|9721.6|9701.6|9720.4|9700.4|9721.6|9701.6|9720.4|9700.4|10
1651731990000|2022-05-05 06:26:30|9718.9|9698.9|9720.6|9700.6|9720.9|9700.9|9718.9|9698.9|14
1651732000000|2022-05-05 06:26:40|9720.9|9700.9|9720.6|9700.6|9721.4|9701.4|9719.9|9699.9|10
1651732010000|2022-05-05 06:26:50|9720.9|9700.9|9719.6|9699.6|9721.4|9701.4|9719.6|9699.6|16
1651732020000|2022-05-05 06:27:00|9720.1|9700.1|9720.6|9700.6|9720.6|9700.6|9719.1|9699.1|16
1651732030000|2022-05-05 06:27:10|9720.9|9700.9|9720.4|9700.4|9720.9|9700.9|9719.9|9699.9|14
1651732040000|2022-05-05 06:27:20|9720.6|9700.6|9720.9|9700.9|9721.4|9701.4|9720.6|9700.6|6
1651732050000|2022-05-05 06:27:30|9721.4|9701.4|9722.4|9702.4|9722.6|9702.6|9720.1|9700.1|18
1651732060000|2022-05-05 06:27:40|9721.9|9701.9|9722.1|9702.1|9722.1|9702.1|9721.1|9701.1|9
1651732070000|2022-05-05 06:27:50|9721.6|9701.6|9718.9|9698.9|9721.9|9701.9|9718.9|9698.9|12
1651732080000|2022-05-05 06:28:00|9718.6|9698.6|9717.9|9697.9|9718.9|9698.9|9717.9|9697.9|6
1651732090000|2022-05-05 06:28:10|9717.4|9697.4|9716.4|9696.4|9718|9698|9716.1|9696.1|5
1651732100000|2022-05-05 06:28:20|9716.9|9696.9|9717.4|9697.4|9718.6|9698.6|9716.9|9696.9|13
1651732110000|2022-05-05 06:28:30|9717.1|9697.1|9717.6|9697.6|9717.6|9697.6|9716.9|9696.9|8
1651732120000|2022-05-05 06:28:40|9717.1|9697.1|9718.6|9698.6|9718.6|9698.6|9717.1|9697.1|8
1651732130000|2022-05-05 06:28:50|9718.4|9698.4|9716.9|9696.9|9718.6|9698.6|9716.9|9696.9|10
1651732140000|2022-05-05 06:29:00|9716.6|9696.6|9716.6|9696.6|9716.9|9696.9|9716.4|9696.4|7
1651732150000|2022-05-05 06:29:10|9716.4|9696.4|9713.9|9693.9|9716.6|9696.6|9713.9|9693.9|7
1651732160000|2022-05-05 06:29:20|9714.4|9694.4|9715.6|9695.6|9716.4|9696.4|9712.9|9692.9|13
1651732170000|2022-05-05 06:29:30|9715.9|9695.9|9714.6|9694.6|9716.4|9696.4|9714.6|9694.6|13
1651732180000|2022-05-05 06:29:40|9715.9|9695.9|9715.9|9695.9|9716.1|9696.1|9714.4|9694.4|15
1651732190000|2022-05-05 06:29:50|9716.4|9696.4|9715.1|9695.1|9716.4|9696.4|9715.1|9695.1|7
1651732200000|2022-05-05 06:30:00|9714.9|9694.9|9711.1|9691.1|9714.9|9694.9|9711.1|9691.1|8
1651732210000|2022-05-05 06:30:10|9711.4|9691.4|9714.4|9694.4|9714.4|9694.4|9711.4|9691.4|20
1651732220000|2022-05-05 06:30:20|9713.6|9693.6|9714.6|9694.6|9714.6|9694.6|9712.1|9692.1|12
1651732230000|2022-05-05 06:30:30|9714.9|9694.9|9714.6|9694.6|9716.1|9696.1|9714.5|9694.5|19
1651732240000|2022-05-05 06:30:40|9714.4|9694.4|9713.9|9693.9|9714.4|9694.4|9712.9|9692.9|5
1651732250000|2022-05-05 06:30:50|9713.6|9693.6|9712.9|9692.9|9713.6|9693.6|9712.6|9692.6|7
1651732260000|2022-05-05 06:31:00|9712.4|9692.4|9712.9|9692.9|9713.4|9693.4|9709.6|9689.6|18
1651732270000|2022-05-05 06:31:10|9712.6|9692.6|9706.6|9686.6|9712.6|9692.6|9706.6|9686.6|17
1651732280000|2022-05-05 06:31:20|9706.9|9686.9|9707.1|9687.1|9707.4|9687.4|9705.4|9685.4|16
1651732290000|2022-05-05 06:31:30|9706.6|9686.6|9706.9|9686.9|9708.6|9688.6|9706.1|9686.1|16
1651732300000|2022-05-05 06:31:40|9707.1|9687.1|9705.9|9685.9|9707.4|9687.4|9705.9|9685.9|11
1651732310000|2022-05-05 06:31:50|9706.4|9686.4|9709.6|9689.6|9709.6|9689.6|9706.4|9686.4|8
1651732320000|2022-05-05 06:32:00|9710.9|9690.9|9713.1|9693.1|9713.1|9693.1|9710.6|9690.6|13
1651732330000|2022-05-05 06:32:10|9713.6|9693.6|9714.9|9694.9|9714.9|9694.9|9711.4|9691.4|17
1651732340000|2022-05-05 06:32:20|9714.6|9694.6|9715.1|9695.1|9717.1|9697.1|9714.6|9694.6|7
1651732350000|2022-05-05 06:32:30|9715.4|9695.4|9713.5|9693.5|9715.6|9695.6|9713.5|9693.5|8
1651732360000|2022-05-05 06:32:40|9713.6|9693.6|9715.4|9695.4|9716.4|9696.4|9713.1|9693.1|14
1651732370000|2022-05-05 06:32:50|9715.6|9695.6|9712.9|9692.9|9715.6|9695.6|9712.9|9692.9|5
1651732380000|2022-05-05 06:33:00|9712.6|9692.6|9718.9|9698.9|9718.9|9698.9|9712.6|9692.6|13
1651732390000|2022-05-05 06:33:10|9717.9|9697.9|9717.4|9697.4|9717.9|9697.9|9715.9|9695.9|10
1651732400000|2022-05-05 06:33:20|9716.9|9696.9|9714.6|9694.6|9717.4|9697.4|9714.6|9694.6|8
1651732410000|2022-05-05 06:33:30|9714.4|9694.4|9713.9|9693.9|9714.4|9694.4|9713.6|9693.6|9
1651732420000|2022-05-05 06:33:40|9715.6|9695.6|9715.6|9695.6|9715.6|9695.6|9715.6|9695.6|1
1651732430000|2022-05-05 06:33:50|9715.1|9695.1|9713.1|9693.1|9715.1|9695.1|9713.1|9693.1|5
1651732440000|2022-05-05 06:34:00|9712.9|9692.9|9710.6|9690.6|9712.9|9692.9|9710.6|9690.6|8
1651732450000|2022-05-05 06:34:10|9710.4|9690.4|9711.6|9691.6|9713.6|9693.6|9710.4|9690.4|25
1651732460000|2022-05-05 06:34:20|9710.9|9690.9|9710.1|9690.1|9710.9|9690.9|9709.1|9689.1|12
1651732470000|2022-05-05 06:34:30|9709.9|9689.9|9709.1|9689.1|9710.1|9690.1|9709.1|9689.1|8
1651732480000|2022-05-05 06:34:40|9709.4|9689.4|9709.1|9689.1|9709.4|9689.4|9709.1|9689.1|2
1651732490000|2022-05-05 06:34:50|9708.6|9688.6|9705.9|9685.9|9708.6|9688.6|9705.9|9685.9|6
1651732500000|2022-05-05 06:35:00|9705.4|9685.4|9707.4|9687.4|9707.4|9687.4|9705.4|9685.4|3
1651732510000|2022-05-05 06:35:10|9707.6|9687.6|9710.1|9690.1|9710.4|9690.4|9707.6|9687.6|9
1651732520000|2022-05-05 06:35:20|9709.9|9689.9|9709.1|9689.1|9709.9|9689.9|9708.6|9688.6|4
1651732530000|2022-05-05 06:35:30|9709.9|9689.9|9711.1|9691.1|9711.1|9691.1|9709.9|9689.9|8
1651732540000|2022-05-05 06:35:40|9711.4|9691.4|9711.4|9691.4|9712.1|9692.1|9710.9|9690.9|6
1651732550000|2022-05-05 06:35:50|9710.9|9690.9|9707.6|9687.6|9710.9|9690.9|9707.6|9687.6|5
1651732560000|2022-05-05 06:36:00|9708.1|9688.1|9708.9|9688.9|9708.9|9688.9|9707.9|9687.9|12
1651732570000|2022-05-05 06:36:10|9709.1|9689.1|9708.9|9688.9|9709.1|9689.1|9708.9|9688.9|2
1651732580000|2022-05-05 06:36:20|9709.9|9689.9|9711.9|9691.9|9711.9|9691.9|9709.9|9689.9|5
1651732590000|2022-05-05 06:36:30|9712.1|9692.1|9712.1|9692.1|9712.4|9692.4|9711.6|9691.6|5
1651732600000|2022-05-05 06:36:40|9711.6|9691.6|9711.9|9691.9|9712.4|9692.4|9711.6|9691.6|9
1651732610000|2022-05-05 06:36:50|9712.1|9692.1|9710.4|9690.4|9712.1|9692.1|9710.4|9690.4|6
1651732620000|2022-05-05 06:37:00|9709.8|9689.8|9711.4|9691.4|9712.4|9692.4|9709.5|9689.5|16
1651732630000|2022-05-05 06:37:10|9712.1|9692.1|9710.1|9690.1|9712.1|9692.1|9710.1|9690.1|16
1651732640000|2022-05-05 06:37:20|9710.6|9690.6|9710.9|9690.9|9711.9|9691.9|9710.6|9690.6|10
1651732650000|2022-05-05 06:37:30|9711.4|9691.4|9712.6|9692.6|9712.6|9692.6|9711.4|9691.4|5
1651732660000|2022-05-05 06:37:40|9712.4|9692.4|9712.6|9692.6|9712.6|9692.6|9712.4|9692.4|2
1651732670000|2022-05-05 06:37:50|9712.4|9692.4|9710.4|9690.4|9712.4|9692.4|9710.4|9690.4|8
1651732680000|2022-05-05 06:38:00|9710.1|9690.1|9709.9|9689.9|9711.9|9691.9|9709.8|9689.8|14
1651732690000|2022-05-05 06:38:10|9709.6|9689.6|9707.6|9687.6|9709.6|9689.6|9707.6|9687.6|12
1651732700000|2022-05-05 06:38:20|9708.1|9688.1|9708.1|9688.1|9708.6|9688.6|9707.9|9687.9|8
1651732710000|2022-05-05 06:38:30|9707.6|9687.6|9704.1|9684.1|9707.6|9687.6|9704.1|9684.1|6
1651732720000|2022-05-05 06:38:40|9704.4|9684.4|9706.4|9686.4|9706.4|9686.4|9704.4|9684.4|7
1651732730000|2022-05-05 06:38:50|9705.1|9685.1|9704.6|9684.6|9706.4|9686.4|9704.6|9684.6|9
1651732740000|2022-05-05 06:39:00|9704.9|9684.9|9708.4|9688.4|9708.4|9688.4|9704.9|9684.9|14
1651732750000|2022-05-05 06:39:10|9708.6|9688.6|9708.6|9688.6|9708.6|9688.6|9708.6|9688.6|1
1651732760000|2022-05-05 06:39:20|9708.1|9688.1|9709.1|9689.1|9709.1|9689.1|9708.1|9688.1|2
1651732770000|2022-05-05 06:39:30|9708.9|9688.9|9710.4|9690.4|9710.4|9690.4|9708.9|9688.9|4
1651732780000|2022-05-05 06:39:40|9710.1|9690.1|9711.6|9691.6|9711.6|9691.6|9709.9|9689.9|5
1651732790000|2022-05-05 06:39:50|9711.9|9691.9|9711.9|9691.9|9711.9|9691.9|9711.9|9691.9|1
1651732800000|2022-05-05 06:40:00|9711.4|9691.4|9711.9|9691.9|9711.9|9691.9|9709.1|9689.1|10
1651732810000|2022-05-05 06:40:10|9712.1|9692.1|9712.1|9692.1|9712.1|9692.1|9712.1|9692.1|1
1651732820000|2022-05-05 06:40:20|9711.9|9691.9|9712.1|9692.1|9712.1|9692.1|9711.9|9691.9|2
1651732830000|2022-05-05 06:40:30|9711.9|9691.9|9712.1|9692.1|9712.1|9692.1|9711.9|9691.9|2
1651732840000|2022-05-05 06:40:40|9712.4|9692.4|9713.6|9693.6|9713.6|9693.6|9712.4|9692.4|2
1651732850000|2022-05-05 06:40:50|9713.9|9693.9|9711.6|9691.6|9713.9|9693.9|9711.6|9691.6|5
1651732860000|2022-05-05 06:41:00|9711.4|9691.4|9711.1|9691.1|9712.1|9692.1|9711.1|9691.1|6
1651732870000|2022-05-05 06:41:10|9710.9|9690.9|9711.1|9691.1|9711.4|9691.4|9709.1|9689.1|13
1651732880000|2022-05-05 06:41:20|9710.9|9690.9|9710.9|9690.9|9710.9|9690.9|9710.9|9690.9|1
1651732890000|2022-05-05 06:41:30|9711.1|9691.1|9712.4|9692.4|9712.6|9692.6|9711.1|9691.1|8
1651732900000|2022-05-05 06:41:40|9712.1|9692.1|9709.9|9689.9|9712.6|9692.6|9709.9|9689.9|10
1651732910000|2022-05-05 06:41:50|9710.1|9690.1|9711.6|9691.6|9712.1|9692.1|9710.1|9690.1|9
1651732920000|2022-05-05 06:42:00|9711.9|9691.9|9713.6|9693.6|9713.6|9693.6|9711.9|9691.9|6
1651732930000|2022-05-05 06:42:10|9713.9|9693.9|9713.9|9693.9|9713.9|9693.9|9713.9|9693.9|1
1651732940000|2022-05-05 06:42:20|9714.4|9694.4|9714.1|9694.1|9714.4|9694.4|9713.4|9693.4|10
1651732950000|2022-05-05 06:42:30|9714.9|9694.9|9717.8|9697.8|9717.8|9697.8|9714.1|9694.1|5
1651732960000|2022-05-05 06:42:40|9717.9|9697.9|9718.1|9698.1|9718.8|9698.8|9717.9|9697.9|6
1651732970000|2022-05-05 06:42:50|9718.4|9698.4|9718.1|9698.1|9718.4|9698.4|9718.1|9698.1|2
1651732990000|2022-05-05 06:43:10|9718.4|9698.4|9718.1|9698.1|9718.4|9698.4|9718.1|9698.1|2
1651733000000|2022-05-05 06:43:20|9718.4|9698.4|9719.6|9699.6|9719.6|9699.6|9718.4|9698.4|5
1651733010000|2022-05-05 06:43:30|9720.1|9700.1|9718.6|9698.6|9720.1|9700.1|9718.4|9698.4|8
1651733020000|2022-05-05 06:43:40|9718.9|9698.9|9719.1|9699.1|9719.1|9699.1|9718.9|9698.9|2
1651733030000|2022-05-05 06:43:50|9719.4|9699.4|9717.6|9697.6|9719.4|9699.4|9715.6|9695.6|12
1651733040000|2022-05-05 06:44:00|9717.1|9697.1|9718.4|9698.4|9718.4|9698.4|9716.6|9696.6|10
1651733050000|2022-05-05 06:44:10|9717.9|9697.9|9716.4|9696.4|9717.9|9697.9|9715.4|9695.4|15
1651733060000|2022-05-05 06:44:20|9716.1|9696.1|9714.9|9694.9|9716.1|9696.1|9714.4|9694.4|9
1651733070000|2022-05-05 06:44:30|9714.6|9694.6|9713.9|9693.9|9715.1|9695.1|9713.9|9693.9|11
1651733080000|2022-05-05 06:44:40|9713.6|9693.6|9714.9|9694.9|9715.1|9695.1|9713.4|9693.4|12
1651733090000|2022-05-05 06:44:50|9715.1|9695.1|9712.6|9692.6|9715.6|9695.6|9712.6|9692.6|9
1651733100000|2022-05-05 06:45:00|9713.9|9693.9|9716.1|9696.1|9717.6|9697.6|9713.4|9693.4|12
1651733110000|2022-05-05 06:45:10|9715.1|9695.1|9714.9|9694.9|9715.1|9695.1|9714.4|9694.4|8
1651733120000|2022-05-05 06:45:20|9714.6|9694.6|9713.9|9693.9|9714.6|9694.6|9713.9|9693.9|8
1651733130000|2022-05-05 06:45:30|9713.6|9693.6|9711.1|9691.1|9713.6|9693.6|9711.1|9691.1|6
1651733140000|2022-05-05 06:45:40|9710.9|9690.9|9710.9|9690.9|9711.1|9691.1|9710.9|9690.9|5
1651733150000|2022-05-05 06:45:50|9710.6|9690.6|9711.9|9691.9|9712.4|9692.4|9710.6|9690.6|7
1651733160000|2022-05-05 06:46:00|9711.6|9691.6|9712.4|9692.4|9713.4|9693.4|9711.6|9691.6|10
1651733170000|2022-05-05 06:46:10|9712.1|9692.1|9710.9|9690.9|9712.1|9692.1|9710.6|9690.6|6
1651733180000|2022-05-05 06:46:20|9711.9|9691.9|9711.9|9691.9|9711.9|9691.9|9711.9|9691.9|1
1651733190000|2022-05-05 06:46:30|9714.1|9694.1|9713.6|9693.6|9714.1|9694.1|9713.4|9693.4|4
1651733200000|2022-05-05 06:46:40|9714.6|9694.6|9714.4|9694.4|9714.9|9694.9|9713.1|9693.1|10
1651733210000|2022-05-05 06:46:50|9713.9|9693.9|9711.9|9691.9|9713.9|9693.9|9711.9|9691.9|8
1651733220000|2022-05-05 06:47:00|9711.6|9691.6|9711.6|9691.6|9711.6|9691.6|9710.6|9690.6|7
1651733230000|2022-05-05 06:47:10|9713.1|9693.1|9713.9|9693.9|9714.4|9694.4|9713.1|9693.1|4
1651733240000|2022-05-05 06:47:20|9714.1|9694.1|9712.4|9692.4|9714.9|9694.9|9712.4|9692.4|12
1651733250000|2022-05-05 06:47:30|9711.6|9691.6|9711.4|9691.4|9711.6|9691.6|9711.1|9691.1|6
1651733260000|2022-05-05 06:47:40|9711.6|9691.6|9712.4|9692.4|9712.6|9692.6|9711.6|9691.6|9
1651733270000|2022-05-05 06:47:50|9712.1|9692.1|9710.6|9690.6|9712.1|9692.1|9710.1|9690.1|7
1651733280000|2022-05-05 06:48:00|9710.4|9690.4|9711.4|9691.4|9711.4|9691.4|9710.4|9690.4|3
1651733290000|2022-05-05 06:48:10|9711.1|9691.1|9710.6|9690.6|9711.4|9691.4|9710.6|9690.6|4
1651733300000|2022-05-05 06:48:20|9709.9|9689.9|9705.6|9685.6|9709.9|9689.9|9704.6|9684.6|9
1651733310000|2022-05-05 06:48:30|9705.1|9685.1|9704.9|9684.9|9705.4|9685.4|9704.6|9684.6|6
1651733320000|2022-05-05 06:48:40|9704.4|9684.4|9704.9|9684.9|9704.9|9684.9|9701.1|9681.1|11
1651733330000|2022-05-05 06:48:50|9704.1|9684.1|9704.6|9684.6|9704.9|9684.9|9703.9|9683.9|11
1651733340000|2022-05-05 06:49:00|9704.9|9684.9|9705.1|9685.1|9705.1|9685.1|9703.6|9683.6|8
1651733350000|2022-05-05 06:49:10|9704.9|9684.9|9703.9|9683.9|9704.9|9684.9|9703.9|9683.9|4
1651733360000|2022-05-05 06:49:20|9703.6|9683.6|9703.9|9683.9|9704.6|9684.6|9702.9|9682.9|12
1651733370000|2022-05-05 06:49:30|9703.6|9683.6|9701.9|9681.9|9703.6|9683.6|9701.6|9681.6|6
1651733380000|2022-05-05 06:49:40|9702.4|9682.4|9701.6|9681.6|9702.6|9682.6|9701.6|9681.6|5
1651733390000|2022-05-05 06:49:50|9702.4|9682.4|9701.9|9681.9|9702.4|9682.4|9701.6|9681.6|4
1651733400000|2022-05-05 06:50:00|9702.4|9682.4|9701.9|9681.9|9702.4|9682.4|9701.9|9681.9|4
1651733410000|2022-05-05 06:50:10|9701.1|9681.1|9697.9|9677.9|9701.1|9681.1|9696.4|9676.4|14
1651733420000|2022-05-05 06:50:20|9698.9|9678.9|9697.6|9677.6|9698.9|9678.9|9696.9|9676.9|10
1651733430000|2022-05-05 06:50:30|9697.9|9677.9|9699.6|9679.6|9700.9|9680.9|9697.4|9677.4|11
1651733440000|2022-05-05 06:50:40|9699.9|9679.9|9700.1|9680.1|9700.9|9680.9|9699.4|9679.4|13
1651733450000|2022-05-05 06:50:50|9699.9|9679.9|9698.9|9678.9|9700.4|9680.4|9698.9|9678.9|14
1651733460000|2022-05-05 06:51:00|9699.6|9679.6|9699.9|9679.9|9700.1|9680.1|9698.6|9678.6|12
1651733470000|2022-05-05 06:51:10|9699.6|9679.6|9698.6|9678.6|9701.1|9681.1|9698.6|9678.6|18
1651733480000|2022-05-05 06:51:20|9699.1|9679.1|9698.9|9678.9|9699.1|9679.1|9697.9|9677.9|8
1651733490000|2022-05-05 06:51:30|9698.4|9678.4|9699.6|9679.6|9699.6|9679.6|9697.4|9677.4|10
1651733500000|2022-05-05 06:51:40|9700.1|9680.1|9698.6|9678.6|9700.1|9680.1|9698.6|9678.6|5
1651733510000|2022-05-05 06:51:50|9698.4|9678.4|9695.9|9675.9|9698.4|9678.4|9695.9|9675.9|3
1651733520000|2022-05-05 06:52:00|9694.9|9674.9|9695.6|9675.6|9697.4|9677.4|9694.9|9674.9|13
1651733530000|2022-05-05 06:52:10|9696.1|9676.1|9696.1|9676.1|9696.6|9676.6|9696.1|9676.1|4
1651733540000|2022-05-05 06:52:20|9696.6|9676.6|9698.9|9678.9|9700.1|9680.1|9696.6|9676.6|14
1651733550000|2022-05-05 06:52:30|9698.6|9678.6|9699.1|9679.1|9699.4|9679.4|9698.6|9678.6|7
1651733560000|2022-05-05 06:52:40|9697.6|9677.6|9698.4|9678.4|9698.4|9678.4|9697.1|9677.1|3
1651733570000|2022-05-05 06:52:50|9698.6|9678.6|9696.6|9676.6|9698.6|9678.6|9695.6|9675.6|13
1651733580000|2022-05-05 06:53:00|9696.9|9676.9|9698.1|9678.1|9698.6|9678.6|9695.9|9675.9|25
1651733590000|2022-05-05 06:53:10|9697.6|9677.6|9697.1|9677.1|9698.4|9678.4|9696.6|9676.6|17
1651733600000|2022-05-05 06:53:20|9697.6|9677.6|9696.4|9676.4|9698.1|9678.1|9696.1|9676.1|22
1651733610000|2022-05-05 06:53:30|9695.9|9675.9|9694.6|9674.6|9695.9|9675.9|9694.1|9674.1|12
1651733620000|2022-05-05 06:53:40|9693.4|9673.4|9694.9|9674.9|9695.9|9675.9|9693.4|9673.4|21
1651733630000|2022-05-05 06:53:50|9694.6|9674.6|9694.4|9674.4|9694.6|9674.6|9693.1|9673.1|13
1651733640000|2022-05-05 06:54:00|9694.6|9674.6|9695.1|9675.1|9695.6|9675.6|9694.4|9674.4|9
1651733650000|2022-05-05 06:54:10|9695.9|9675.9|9692.6|9672.6|9695.9|9675.9|9692.6|9672.6|12
1651733660000|2022-05-05 06:54:20|9691.9|9671.9|9691.4|9671.4|9692.1|9672.1|9691.4|9671.4|11
1651733670000|2022-05-05 06:54:30|9691.6|9671.6|9692.6|9672.6|9693.6|9673.6|9691.6|9671.6|8
1651733680000|2022-05-05 06:54:40|9692.4|9672.4|9691.1|9671.1|9692.4|9672.4|9690.4|9670.4|6
1651733690000|2022-05-05 06:54:50|9690.9|9670.9|9687.4|9667.4|9690.9|9670.9|9687.4|9667.4|8
1651733700000|2022-05-05 06:55:00|9687.9|9667.9|9683.9|9673.9|9690.4|9675.1|9683.9|9667.1|21
1651733710000|2022-05-05 06:55:10|9684.1|9674.1|9683.9|9673.9|9684.1|9674.1|9683.6|9673.6|6
1651733720000|2022-05-05 06:55:20|9684.1|9674.1|9682.1|9672.1|9684.1|9674.1|9682.1|9672.1|13
1651733730000|2022-05-05 06:55:30|9682.6|9672.6|9682.4|9672.4|9682.6|9672.6|9681.9|9671.9|7
1651733740000|2022-05-05 06:55:40|9682.9|9672.9|9681.6|9671.6|9683.6|9673.6|9681.6|9671.6|8
1651733750000|2022-05-05 06:55:50|9681.4|9671.4|9681.9|9671.9|9682.9|9672.9|9681.4|9671.4|12
1651733760000|2022-05-05 06:56:00|9681.6|9671.6|9677.9|9667.9|9681.6|9671.6|9677.6|9667.6|15
1651733770000|2022-05-05 06:56:10|9677.6|9667.6|9678.9|9668.9|9679.4|9669.4|9677.4|9667.4|18
1651733780000|2022-05-05 06:56:20|9678.6|9668.6|9678.6|9668.6|9679.4|9669.4|9678.6|9668.6|4
1651733790000|2022-05-05 06:56:30|9678.9|9668.9|9680.6|9670.6|9681.4|9671.4|9678.9|9668.9|11
1651733800000|2022-05-05 06:56:40|9679.6|9669.6|9678.1|9668.1|9680.6|9670.6|9678.1|9668.1|13
1651733810000|2022-05-05 06:56:50|9678.4|9668.4|9677.9|9667.9|9678.4|9668.4|9677.6|9667.6|8
1651733820000|2022-05-05 06:57:00|9678.1|9668.1|9682.1|9672.1|9682.1|9672.1|9675.6|9665.6|19
1651733830000|2022-05-05 06:57:10|9682.4|9672.4|9680.9|9670.9|9682.9|9672.9|9680.9|9670.9|10
1651733840000|2022-05-05 06:57:20|9680.4|9670.4|9678.9|9668.9|9680.4|9670.4|9677.6|9667.6|11
1651733850000|2022-05-05 06:57:30|9678.6|9668.6|9679.1|9669.1|9679.9|9669.9|9678.4|9668.4|9
1651733860000|2022-05-05 06:57:40|9678.1|9668.1|9680.1|9670.1|9680.4|9670.4|9678.1|9668.1|7
1651733870000|2022-05-05 06:57:50|9679.9|9669.9|9679.4|9669.4|9682.6|9672.6|9679.4|9669.4|18
1651733880000|2022-05-05 06:58:00|9679.6|9669.6|9681.1|9671.1|9681.1|9671.1|9679.1|9669.1|7
1651733890000|2022-05-05 06:58:10|9681.4|9671.4|9680.6|9670.6|9682.1|9672.1|9679.4|9669.4|7
1651733900000|2022-05-05 06:58:20|9680.9|9670.9|9679.1|9669.1|9681.1|9671.1|9679.1|9669.1|10
1651733910000|2022-05-05 06:58:30|9678.9|9668.9|9681.1|9671.1|9681.1|9671.1|9678.9|9668.9|10
1651733920000|2022-05-05 06:58:40|9680.9|9670.9|9680.6|9670.6|9680.9|9670.9|9680.4|9670.4|4
1651733930000|2022-05-05 06:58:50|9680.9|9670.9|9683.4|9673.4|9684.1|9674.1|9680.9|9670.9|9
1651733940000|2022-05-05 06:59:00|9682.6|9672.6|9685.1|9675.1|9685.6|9675.6|9682.1|9672.1|11
1651733950000|2022-05-05 06:59:10|9684.9|9674.9|9684.1|9674.1|9684.9|9674.9|9684.1|9674.1|2
1651733960000|2022-05-05 06:59:20|9684.4|9674.4|9685|9675|9685.1|9675.1|9683.4|9673.4|11
1651733970000|2022-05-05 06:59:30|9685.1|9675.1|9685.1|9675.1|9685.1|9675.1|9682.4|9672.4|24
1651733980000|2022-05-05 06:59:40|9684.1|9674.1|9682.9|9672.9|9684.6|9674.6|9682.9|9672.9|17
1651733990000|2022-05-05 06:59:50|9682.6|9672.6|9683.1|9673.1|9683.4|9673.4|9682.1|9672.1|12
1651734000000|2022-05-05 07:00:00|9683.9|9673.9|9683.9|9673.9|9685.9|9675.9|9682.4|9672.4|17
1651734010000|2022-05-05 07:00:10|9683.4|9673.4|9679.6|9669.6|9683.4|9673.4|9678.6|9668.6|18
1651734020000|2022-05-05 07:00:20|9679.9|9669.9|9679.9|9669.9|9682.4|9672.4|9679.9|9669.9|7
1651734030000|2022-05-05 07:00:30|9678.9|9668.9|9681.6|9671.6|9682.1|9672.1|9678.4|9668.4|13
1651734040000|2022-05-05 07:00:40|9681.4|9671.4|9679.4|9669.4|9681.4|9671.4|9679.4|9669.4|4
1651734050000|2022-05-05 07:00:50|9679.6|9669.6|9679.6|9669.6|9679.9|9669.9|9679.6|9669.6|5
1651734060000|2022-05-05 07:01:00|9679.4|9669.4|9678.4|9668.4|9679.4|9669.4|9678.4|9668.4|3
1651734070000|2022-05-05 07:01:10|9678.1|9668.1|9675.4|9665.4|9678.1|9668.1|9675.4|9665.4|7
1651734080000|2022-05-05 07:01:20|9674.6|9664.6|9673.9|9663.9|9674.6|9664.6|9672.6|9662.6|8
1651734090000|2022-05-05 07:01:30|9673.6|9663.6|9669.4|9659.4|9673.6|9663.6|9669.4|9659.4|11
1651734100000|2022-05-05 07:01:40|9669.6|9659.6|9671.1|9661.1|9671.1|9661.1|9668.9|9658.9|9
1651734110000|2022-05-05 07:01:50|9670.6|9660.6|9671.1|9661.1|9671.1|9661.1|9670.6|9660.6|6
1651734120000|2022-05-05 07:02:00|9671.9|9661.9|9672.4|9662.4|9673.9|9663.9|9671.9|9661.9|8
1651734130000|2022-05-05 07:02:10|9672.1|9662.1|9669.6|9659.6|9672.1|9662.1|9669.4|9659.4|8
1651734140000|2022-05-05 07:02:20|9669.1|9659.1|9669.4|9659.4|9669.6|9659.6|9669.1|9659.1|4
1651734150000|2022-05-05 07:02:30|9669.9|9659.9|9669.4|9659.4|9669.9|9659.9|9669.4|9659.4|2
1651734160000|2022-05-05 07:02:40|9669.1|9659.1|9669.1|9659.1|9669.1|9659.1|9669.1|9659.1|1
1651734170000|2022-05-05 07:02:50|9668.6|9658.6|9670.6|9660.6|9671.6|9661.6|9668.6|9658.6|9
1651734180000|2022-05-05 07:03:00|9669.9|9659.9|9672.4|9662.4|9673.4|9663.4|9669.9|9659.9|17
1651734190000|2022-05-05 07:03:10|9671.9|9661.9|9671.6|9661.6|9671.9|9661.9|9670.6|9660.6|11
1651734200000|2022-05-05 07:03:20|9671.9|9661.9|9672.1|9662.1|9672.1|9662.1|9671.6|9661.6|4
1651734210000|2022-05-05 07:03:30|9672.4|9662.4|9672.1|9662.1|9672.4|9662.4|9672.1|9662.1|2
1651734220000|2022-05-05 07:03:40|9671.9|9661.9|9665.9|9655.9|9671.9|9661.9|9664.4|9654.4|12
1651734230000|2022-05-05 07:03:50|9666.1|9656.1|9666.9|9656.9|9667.1|9657.1|9666.1|9656.1|6
1651734240000|2022-05-05 07:04:00|9666.6|9656.6|9666.6|9656.6|9667.6|9657.6|9666.4|9656.4|8
1651734250000|2022-05-05 07:04:10|9666.1|9656.1|9665.6|9655.6|9666.1|9656.1|9665.4|9655.4|5
1651734260000|2022-05-05 07:04:20|9665.9|9655.9|9666.4|9656.4|9666.6|9656.6|9665.9|9655.9|3
1651734270000|2022-05-05 07:04:30|9666.1|9656.1|9665.9|9655.9|9666.1|9656.1|9665.4|9655.4|5
1651734280000|2022-05-05 07:04:40|9665.6|9655.6|9663.4|9653.4|9665.6|9655.6|9661.6|9651.6|16
1651734300000|2022-05-05 07:05:00|9662.9|9652.9|9663.4|9653.4|9663.4|9653.4|9662.9|9652.9|3
1651734310000|2022-05-05 07:05:10|9663.9|9653.9|9663.4|9653.4|9663.9|9653.9|9663.1|9653.1|4
1651734320000|2022-05-05 07:05:20|9663.9|9653.9|9666.9|9656.9|9667.1|9657.1|9663.1|9653.1|12
1651734330000|2022-05-05 07:05:30|9666.6|9656.6|9666.4|9656.4|9668.6|9658.6|9664.6|9654.6|9
1651734340000|2022-05-05 07:05:40|9666.6|9656.6|9664.1|9654.1|9666.6|9656.6|9663.1|9653.1|12
1651734350000|2022-05-05 07:05:50|9663.9|9653.9|9664.4|9654.4|9664.9|9654.9|9663.4|9653.4|6
1651734360000|2022-05-05 07:06:00|9663.6|9653.6|9661.1|9651.1|9663.6|9653.6|9661.1|9651.1|11
1651734370000|2022-05-05 07:06:10|9660.9|9650.9|9660.6|9650.6|9661.1|9651.1|9659.9|9649.9|9
1651734380000|2022-05-05 07:06:20|9660.9|9650.9|9661.4|9651.4|9661.4|9651.4|9660.9|9650.9|3
1651734390000|2022-05-05 07:06:30|9661.6|9651.6|9660.1|9650.1|9661.6|9651.6|9659.9|9649.9|10
1651734400000|2022-05-05 07:06:40|9660.9|9650.9|9661.9|9651.9|9661.9|9651.9|9660.4|9650.4|12
1651734410000|2022-05-05 07:06:50|9661.6|9651.6|9658.9|9648.9|9661.6|9651.6|9658.9|9648.9|8
1651734420000|2022-05-05 07:07:00|9658.4|9648.4|9655.9|9645.9|9658.4|9648.4|9652.9|9642.9|20
1651734430000|2022-05-05 07:07:10|9655.6|9645.6|9649.4|9639.4|9655.6|9645.6|9649.4|9639.4|10
1651734440000|2022-05-05 07:07:20|9649.6|9639.6|9650.1|9640.1|9651.1|9641.1|9649.6|9639.6|8
1651734450000|2022-05-05 07:07:30|9649.9|9639.9|9648.9|9638.9|9649.9|9639.9|9648.4|9638.4|6
1651734460000|2022-05-05 07:07:40|9648.1|9638.1|9652.1|9642.1|9652.1|9642.1|9647.9|9637.9|10
1651734470000|2022-05-05 07:07:50|9651.9|9641.9|9651.9|9641.9|9652.1|9642.1|9651.9|9641.9|3
1651734480000|2022-05-05 07:08:00|9651.6|9641.6|9650.9|9640.9|9651.6|9641.6|9650.3|9640.3|7
1651734490000|2022-05-05 07:08:10|9651.1|9641.1|9652.1|9642.1|9652.1|9642.1|9651.1|9641.1|4
1651734500000|2022-05-05 07:08:20|9652.9|9642.9|9657.1|9647.1|9657.1|9647.1|9652.6|9642.6|11
1651734510000|2022-05-05 07:08:30|9656.9|9646.9|9655.6|9645.6|9657.1|9647.1|9655.1|9645.1|10
1651734520000|2022-05-05 07:08:40|9655.1|9645.1|9654.6|9644.6|9655.1|9645.1|9654.6|9644.6|4
1651734530000|2022-05-05 07:08:50|9654.9|9644.9|9654.9|9644.9|9655.4|9645.4|9654.6|9644.6|7
1651734540000|2022-05-05 07:09:00|9653.9|9643.9|9658.9|9648.9|9659.4|9649.4|9653.9|9643.9|11
1651734550000|2022-05-05 07:09:10|9659.1|9649.1|9659.4|9649.4|9659.4|9649.4|9659.1|9649.1|4
1651734560000|2022-05-05 07:09:20|9659.6|9649.6|9659.6|9649.6|9659.6|9649.6|9659.6|9649.6|1
1651734580000|2022-05-05 07:09:40|9660.1|9650.1|9657.9|9647.9|9660.4|9650.4|9657.4|9647.4|8
1651734590000|2022-05-05 07:09:50|9657.6|9647.6|9655.1|9645.1|9657.6|9647.6|9655.1|9645.1|10
1651734600000|2022-05-05 07:10:00|9654.1|9644.1|9651.4|9641.4|9654.1|9644.1|9650.9|9640.9|12
1651734610000|2022-05-05 07:10:10|9651.6|9641.6|9649.9|9639.9|9652.1|9642.1|9649.4|9639.4|14
1651734620000|2022-05-05 07:10:20|9649.6|9639.6|9649.9|9639.9|9649.9|9639.9|9649.6|9639.6|4
1651734630000|2022-05-05 07:10:30|9649.6|9639.6|9649.6|9639.6|9649.6|9639.6|9649.6|9639.6|1
1651734640000|2022-05-05 07:10:40|9650.4|9640.4|9651.4|9641.4|9653.1|9643.1|9650.4|9640.4|8
1651734650000|2022-05-05 07:10:50|9651.1|9641.1|9650.6|9640.6|9651.1|9641.1|9649.9|9639.9|5
1651734660000|2022-05-05 07:11:00|9649.4|9639.4|9656.9|9646.9|9656.9|9646.9|9649.4|9639.4|9
1651734670000|2022-05-05 07:11:10|9656.4|9646.4|9653.4|9643.4|9656.4|9646.4|9653.4|9643.4|6
1651734680000|2022-05-05 07:11:20|9653.6|9643.6|9653.9|9643.9|9654.1|9644.1|9653.6|9643.6|3
1651734700000|2022-05-05 07:11:40|9653.6|9643.6|9655.4|9645.4|9655.6|9645.6|9653.6|9643.6|7
1651734710000|2022-05-05 07:11:50|9655.6|9645.6|9655.9|9645.9|9657.4|9647.4|9655.4|9645.4|11
1651734720000|2022-05-05 07:12:00|9655.6|9645.6|9657.1|9647.1|9657.1|9647.1|9655.4|9645.4|7
1651734730000|2022-05-05 07:12:10|9656.9|9646.9|9657.1|9647.1|9657.4|9647.4|9656.9|9646.9|4
1651734740000|2022-05-05 07:12:20|9657.4|9647.4|9657.6|9647.6|9658.6|9648.6|9657.4|9647.4|5
1651734750000|2022-05-05 07:12:30|9657.4|9647.4|9657.6|9647.6|9657.6|9647.6|9656.9|9646.9|4
1651734760000|2022-05-05 07:12:40|9657.9|9647.9|9658.1|9648.1|9658.4|9648.4|9657.9|9647.9|6
1651734770000|2022-05-05 07:12:50|9657.9|9647.9|9656.9|9646.9|9657.9|9647.9|9656.9|9646.9|4
1651734780000|2022-05-05 07:13:00|9656.4|9646.4|9658.6|9648.6|9658.6|9648.6|9655.9|9645.9|7
1651734790000|2022-05-05 07:13:10|9658.1|9648.1|9657.6|9647.6|9658.1|9648.1|9657.1|9647.1|6
1651734800000|2022-05-05 07:13:20|9657.4|9647.4|9655.4|9645.4|9657.4|9647.4|9655.4|9645.4|2
1651734810000|2022-05-05 07:13:30|9655.1|9645.1|9653.4|9643.4|9655.4|9645.4|9653.4|9643.4|10
1651734820000|2022-05-05 07:13:40|9653.1|9643.1|9651.9|9641.9|9653.1|9643.1|9651.4|9641.4|5
1651734830000|2022-05-05 07:13:50|9651.6|9641.6|9651.1|9641.1|9651.6|9641.6|9651.1|9641.1|4
1651734840000|2022-05-05 07:14:00|9651.4|9641.4|9653.1|9643.1|9653.1|9643.1|9650.4|9640.4|5
1651734850000|2022-05-05 07:14:10|9653.4|9643.4|9653.6|9643.6|9653.9|9643.9|9653.1|9643.1|5
1651734860000|2022-05-05 07:14:20|9653.4|9643.4|9653.4|9643.4|9653.4|9643.4|9653.4|9643.4|1
1651734870000|2022-05-05 07:14:30|9653.6|9643.6|9653.9|9643.9|9653.9|9643.9|9653.6|9643.6|2
1651734880000|2022-05-05 07:14:40|9654.1|9644.1|9653.6|9643.6|9654.1|9644.1|9653.6|9643.6|5
1651734890000|2022-05-05 07:14:50|9653.4|9643.4|9652.1|9642.1|9653.4|9643.4|9651.9|9641.9|5
1651734900000|2022-05-05 07:15:00|9652.4|9642.4|9652.1|9642.1|9655.1|9645.1|9652.1|9642.1|10
1651734910000|2022-05-05 07:15:10|9651.9|9641.9|9653.4|9643.4|9653.4|9643.4|9651.6|9641.6|7
1651734920000|2022-05-05 07:15:20|9653.1|9643.1|9655.1|9645.1|9655.1|9645.1|9653.1|9643.1|4
1651734930000|2022-05-05 07:15:30|9654.9|9644.9|9654.9|9644.9|9655.1|9645.1|9654.1|9644.1|6
1651734940000|2022-05-05 07:15:40|9654.6|9644.6|9655.6|9645.6|9655.6|9645.6|9654.6|9644.6|4
1651734950000|2022-05-05 07:15:50|9655.9|9645.9|9652.6|9642.6|9656.6|9646.6|9652.6|9642.6|6
1651734960000|2022-05-05 07:16:00|9652.9|9642.9|9649.1|9639.1|9653.4|9643.4|9649.1|9639.1|12
1651734970000|2022-05-05 07:16:10|9647.9|9637.9|9650.6|9640.6|9650.6|9640.6|9647.1|9637.1|10
1651734980000|2022-05-05 07:16:20|9650.4|9640.4|9649.4|9639.4|9651.1|9641.1|9648.9|9638.9|14
1651734990000|2022-05-05 07:16:30|9649.1|9639.1|9650.9|9640.9|9651.1|9641.1|9649.1|9639.1|4
1651735000000|2022-05-05 07:16:40|9650.6|9640.6|9647.1|9637.1|9650.6|9640.6|9647.1|9637.1|8
1651735010000|2022-05-05 07:16:50|9646.9|9636.9|9643.6|9633.6|9646.9|9636.9|9643.6|9633.6|5
1651735020000|2022-05-05 07:17:00|9642.9|9632.9|9643.4|9633.4|9643.4|9633.4|9642.1|9632.1|10
1651735030000|2022-05-05 07:17:10|9643.1|9633.1|9643.4|9633.4|9643.9|9633.9|9643.1|9633.1|3
1651735050000|2022-05-05 07:17:30|9643.1|9633.1|9640.9|9630.9|9643.1|9633.1|9640.9|9630.9|6
1651735070000|2022-05-05 07:17:50|9641.1|9631.1|9642.6|9632.6|9643.1|9633.1|9641.1|9631.1|5
1651735080000|2022-05-05 07:18:00|9643.4|9633.4|9642.4|9632.4|9643.9|9633.9|9642.4|9632.4|8
1651735090000|2022-05-05 07:18:10|9642.1|9632.1|9643.6|9633.6|9644.1|9634.1|9642.1|9632.1|8
1651735100000|2022-05-05 07:18:20|9644.1|9634.1|9643.4|9633.4|9644.4|9634.4|9642.9|9632.9|8
1651735110000|2022-05-05 07:18:30|9643.1|9633.1|9642.6|9632.6|9643.1|9633.1|9642.4|9632.4|4
1651735120000|2022-05-05 07:18:40|9642.9|9632.9|9644.1|9634.1|9645.6|9635.6|9642.9|9632.9|5
1651735130000|2022-05-05 07:18:50|9643.9|9633.9|9643.4|9633.4|9645.4|9635.4|9642.9|9632.9|12
1651735140000|2022-05-05 07:19:00|9643.9|9633.9|9644.4|9634.4|9644.6|9634.6|9643.1|9633.1|13
1651735150000|2022-05-05 07:19:10|9644.6|9634.6|9644.4|9634.4|9644.9|9634.9|9644.1|9634.1|6
1651735160000|2022-05-05 07:19:20|9644.6|9634.6|9645.1|9635.1|9645.1|9635.1|9644.4|9634.4|6
1651735170000|2022-05-05 07:19:30|9644.9|9634.9|9644.6|9634.6|9644.9|9634.9|9643.9|9633.9|6
1651735180000|2022-05-05 07:19:40|9645.4|9635.4|9645.9|9635.9|9646.9|9636.9|9645.4|9635.4|7
1651735190000|2022-05-05 07:19:50|9645.6|9635.6|9645.4|9635.4|9645.6|9635.6|9645.4|9635.4|2
1651735200000|2022-05-05 07:20:00|9645.1|9635.1|9643.9|9633.9|9645.1|9635.1|9643.9|9633.9|6
1651735210000|2022-05-05 07:20:10|9643.6|9633.6|9642.1|9632.1|9643.6|9633.6|9642.1|9632.1|2
1651735220000|2022-05-05 07:20:20|9641.9|9631.9|9641.6|9631.6|9642.1|9632.1|9640.9|9630.9|11
1651735230000|2022-05-05 07:20:30|9641.4|9631.4|9643.1|9633.1|9643.1|9633.1|9641.4|9631.4|10
1651735240000|2022-05-05 07:20:40|9643.4|9633.4|9643.6|9633.6|9644.4|9634.4|9643.4|9633.4|7
1651735250000|2022-05-05 07:20:50|9643.9|9633.9|9642.9|9632.9|9643.9|9633.9|9641.9|9631.9|10
1651735260000|2022-05-05 07:21:00|9642.4|9632.4|9641.9|9631.9|9642.4|9632.4|9641.9|9631.9|10
1651735270000|2022-05-05 07:21:10|9642.1|9632.1|9643.9|9633.9|9644.4|9634.4|9642.1|9632.1|13
1651735280000|2022-05-05 07:21:20|9643.6|9633.6|9644.4|9634.4|9644.4|9634.4|9643.6|9633.6|5
1651735290000|2022-05-05 07:21:30|9644.6|9634.6|9644.4|9634.4|9644.6|9634.6|9644.4|9634.4|2
1651735300000|2022-05-05 07:21:40|9644.1|9634.1|9643.9|9633.9|9644.1|9634.1|9643.9|9633.9|2
1651735310000|2022-05-05 07:21:50|9643.4|9633.4|9642.9|9632.9|9643.4|9633.4|9642.9|9632.9|3
1651735320000|2022-05-05 07:22:00|9642.6|9632.6|9642.6|9632.6|9642.6|9632.6|9641.9|9631.9|6
1651735330000|2022-05-05 07:22:10|9642.9|9632.9|9644.4|9634.4|9644.4|9634.4|9642.9|9632.9|5
1651735340000|2022-05-05 07:22:20|9644.6|9634.6|9646.9|9636.9|9647.1|9637.1|9643.4|9633.4|8
1651735350000|2022-05-05 07:22:30|9646.6|9636.6|9646.9|9636.9|9647.1|9637.1|9645.4|9635.4|11
1651735360000|2022-05-05 07:22:40|9646.6|9636.6|9646.4|9636.4|9646.6|9636.6|9646.1|9636.1|4
1651735370000|2022-05-05 07:22:50|9646.1|9636.1|9649.9|9639.9|9649.9|9639.9|9645.6|9635.6|9
1651735380000|2022-05-05 07:23:00|9649.6|9639.6|9651.9|9641.9|9651.9|9641.9|9648.1|9638.1|12
1651735390000|2022-05-05 07:23:10|9651.6|9641.6|9652.9|9642.9|9652.9|9642.9|9651.1|9641.1|9
1651735400000|2022-05-05 07:23:20|9653.4|9643.4|9653.4|9643.4|9654.1|9644.1|9652.4|9642.4|10
1651735410000|2022-05-05 07:23:30|9653.6|9643.6|9650.9|9640.9|9653.6|9643.6|9650.9|9640.9|6
1651735420000|2022-05-05 07:23:40|9651.1|9641.1|9650.6|9640.6|9651.6|9641.6|9650.6|9640.6|5
1651735430000|2022-05-05 07:23:50|9651.1|9641.1|9654.1|9644.1|9655.1|9645.1|9651.1|9641.1|8
1651735440000|2022-05-05 07:24:00|9652.9|9642.9|9653.4|9643.4|9653.9|9643.9|9652.9|9642.9|10
1651735450000|2022-05-05 07:24:10|9653.6|9643.6|9652.1|9642.1|9653.9|9643.9|9652.1|9642.1|9
1651735460000|2022-05-05 07:24:20|9651.1|9641.1|9649.9|9639.9|9651.9|9641.9|9649.9|9639.9|7
1651735470000|2022-05-05 07:24:30|9649.1|9639.1|9647.6|9637.6|9649.1|9639.1|9647.6|9637.6|5
1651735480000|2022-05-05 07:24:40|9647.9|9637.9|9644.6|9634.6|9647.9|9637.9|9644.1|9634.1|10
1651735490000|2022-05-05 07:24:50|9644.4|9634.4|9644.1|9634.1|9645.1|9635.1|9644.1|9634.1|6
1651735500000|2022-05-05 07:25:00|9643.9|9633.9|9642.6|9632.6|9643.9|9633.9|9641.9|9631.9|13
1651735510000|2022-05-05 07:25:10|9642.1|9632.1|9642.9|9632.9|9644.1|9634.1|9642.1|9632.1|10
1651735520000|2022-05-05 07:25:20|9643.4|9633.4|9642.9|9632.9|9643.9|9633.9|9642.4|9632.4|10
1651735530000|2022-05-05 07:25:30|9643.1|9633.1|9642.1|9632.1|9643.6|9633.6|9642.1|9632.1|9
1651735540000|2022-05-05 07:25:40|9641.9|9631.9|9641.6|9631.6|9641.9|9631.9|9641.6|9631.6|2
1651735550000|2022-05-05 07:25:50|9641.4|9631.4|9640.6|9630.6|9641.4|9631.4|9640.6|9630.6|4
1651735560000|2022-05-05 07:26:00|9640.4|9630.4|9635.4|9625.4|9640.4|9630.4|9635.4|9625.4|7
1651735570000|2022-05-05 07:26:10|9635.1|9625.1|9635.1|9625.1|9635.1|9625.1|9634.6|9624.6|9
1651735580000|2022-05-05 07:26:20|9635.4|9625.4|9638.1|9628.1|9638.1|9628.1|9635.4|9625.4|4
1651735590000|2022-05-05 07:26:30|9639.1|9629.1|9640.9|9630.9|9641.1|9631.1|9639.1|9629.1|11
1651735600000|2022-05-05 07:26:40|9640.6|9630.6|9640.6|9630.6|9640.6|9630.6|9639.9|9629.9|7
1651735610000|2022-05-05 07:26:50|9641.1|9631.1|9641.1|9631.1|9641.9|9631.9|9640.9|9630.9|13
1651735620000|2022-05-05 07:27:00|9642.1|9632.1|9640.6|9630.6|9642.1|9632.1|9640.6|9630.6|6
1651735630000|2022-05-05 07:27:10|9640.9|9630.9|9644.1|9634.1|9644.1|9634.1|9640.9|9630.9|8
1651735640000|2022-05-05 07:27:20|9643.9|9633.9|9646.8|9636.8|9646.8|9636.8|9643.9|9633.9|8
1651735650000|2022-05-05 07:27:30|9647|9637|9650|9640|9650|9640|9647|9637|2
1651735660000|2022-05-05 07:27:40|9650.3|9640.3|9649.4|9639.4|9650.6|9640.6|9649.1|9639.1|10
1651735670000|2022-05-05 07:27:50|9649.1|9639.1|9646.9|9636.9|9649.4|9639.4|9646.6|9636.6|10
1651735680000|2022-05-05 07:28:00|9647.1|9637.1|9648.9|9638.9|9649.1|9639.1|9645.9|9635.9|11
1651735690000|2022-05-05 07:28:10|9649.6|9639.6|9651.1|9641.1|9651.1|9641.1|9649.6|9639.6|3
1651735700000|2022-05-05 07:28:20|9651.4|9641.4|9651.1|9641.1|9651.9|9641.9|9651.1|9641.1|8
1651735710000|2022-05-05 07:28:30|9651.9|9641.9|9652.4|9642.4|9652.4|9642.4|9651.1|9641.1|8
1651735720000|2022-05-05 07:28:40|9652.6|9642.6|9654.4|9644.4|9654.4|9644.4|9652.6|9642.6|5
1651735730000|2022-05-05 07:28:50|9654.1|9644.1|9657.6|9647.6|9657.6|9647.6|9654.1|9644.1|7
1651735740000|2022-05-05 07:29:00|9656.9|9646.9|9657.1|9647.1|9657.6|9647.6|9656.9|9646.9|5
1651735750000|2022-05-05 07:29:10|9656.9|9646.9|9654.4|9644.4|9657.1|9647.1|9654.4|9644.4|10
1651735760000|2022-05-05 07:29:20|9654.6|9644.6|9654.6|9644.6|9654.6|9644.6|9654.6|9644.6|1
1651735770000|2022-05-05 07:29:30|9654.1|9644.1|9653.4|9643.4|9654.1|9644.1|9653.4|9643.4|2
1651735780000|2022-05-05 07:29:40|9652.9|9642.9|9653.1|9643.1|9653.1|9643.1|9652.4|9642.4|5
1651735790000|2022-05-05 07:29:50|9652.9|9642.9|9652.9|9642.9|9652.9|9642.9|9652.9|9642.9|1
1651735800000|2022-05-05 07:30:00|9653.4|9643.4|9655.4|9645.4|9656.1|9646.1|9653.4|9643.4|14
1651735810000|2022-05-05 07:30:10|9655.6|9645.6|9655.9|9645.9|9656.1|9646.1|9655.6|9645.6|6
1651735820000|2022-05-05 07:30:20|9656.1|9646.1|9655.9|9645.9|9656.1|9646.1|9655.6|9645.6|3
1651735830000|2022-05-05 07:30:30|9655.6|9645.6|9653.9|9643.9|9655.6|9645.6|9653.4|9643.4|12
1651735840000|2022-05-05 07:30:40|9653.6|9643.6|9653.1|9643.1|9653.6|9643.6|9653.1|9643.1|3
1651735850000|2022-05-05 07:30:50|9653.4|9643.4|9653.6|9643.6|9653.9|9643.9|9653.1|9643.1|6
1651735860000|2022-05-05 07:31:00|9653.4|9643.4|9656.1|9646.1|9656.1|9646.1|9653.1|9643.1|4
1651735880000|2022-05-05 07:31:20|9656.4|9646.4|9657.1|9647.1|9657.4|9647.4|9656.4|9646.4|7
1651735890000|2022-05-05 07:31:30|9657.4|9647.4|9661.1|9651.1|9661.1|9651.1|9657.4|9647.4|8
1651735900000|2022-05-05 07:31:40|9661.4|9651.4|9661.4|9651.4|9661.6|9651.6|9661.1|9651.1|4
1651735910000|2022-05-05 07:31:50|9660.6|9650.6|9660.6|9650.6|9660.6|9650.6|9660.1|9650.1|4
1651735920000|2022-05-05 07:32:00|9660.9|9650.9|9660.9|9650.9|9660.9|9650.9|9660.9|9650.9|1
1651735930000|2022-05-05 07:32:10|9660.6|9650.6|9660.9|9650.9|9660.9|9650.9|9660.6|9650.6|2
1651735940000|2022-05-05 07:32:20|9660.6|9650.6|9660.6|9650.6|9660.9|9650.9|9660.6|9650.6|3
1651735950000|2022-05-05 07:32:30|9660.9|9650.9|9660.6|9650.6|9660.9|9650.9|9660.6|9650.6|2
1651735960000|2022-05-05 07:32:40|9660.1|9650.1|9657.6|9647.6|9660.1|9650.1|9657.6|9647.6|4
1651735970000|2022-05-05 07:32:50|9657.9|9647.9|9658.1|9648.1|9658.4|9648.4|9657.9|9647.9|4
1651735980000|2022-05-05 07:33:00|9657.9|9647.9|9657.1|9647.1|9657.9|9647.9|9657.1|9647.1|4
1651736000000|2022-05-05 07:33:20|9657.4|9647.4|9659.1|9649.1|9659.6|9649.6|9657.4|9647.4|3
1651736010000|2022-05-05 07:33:30|9658.9|9648.9|9658.9|9648.9|9658.9|9648.9|9658.9|9648.9|1
1651736020000|2022-05-05 07:33:40|9657.9|9647.9|9658.9|9648.9|9658.9|9648.9|9657.9|9647.9|4
1651736030000|2022-05-05 07:33:50|9659.1|9649.1|9658.9|9648.9|9659.1|9649.1|9658.9|9648.9|2
1651736040000|2022-05-05 07:34:00|9658.6|9648.6|9656.9|9646.9|9658.6|9648.6|9655.9|9645.9|9
1651736050000|2022-05-05 07:34:10|9656.6|9646.6|9653.1|9643.1|9656.6|9646.6|9653.1|9643.1|12
1651736060000|2022-05-05 07:34:20|9652.9|9642.9|9653.4|9643.4|9654.1|9644.1|9652.4|9642.4|14
1651736070000|2022-05-05 07:34:30|9653.6|9643.6|9654.1|9644.1|9654.4|9644.4|9653.6|9643.6|6
1651736080000|2022-05-05 07:34:40|9654.4|9644.4|9657.4|9647.4|9658.1|9648.1|9654.4|9644.4|14
1651736090000|2022-05-05 07:34:50|9657.6|9647.6|9659.1|9649.1|9659.4|9649.4|9657.6|9647.6|6
1651736100000|2022-05-05 07:35:00|9659.4|9649.4|9658.9|9648.9|9660.6|9650.6|9658.4|9648.4|10
1651736110000|2022-05-05 07:35:10|9658.6|9648.6|9657.6|9647.6|9658.6|9648.6|9657.4|9647.4|10
1651736120000|2022-05-05 07:35:20|9657.4|9647.4|9654.9|9644.9|9657.4|9647.4|9654.9|9644.9|6
1651736130000|2022-05-05 07:35:30|9655.1|9645.1|9653.9|9643.9|9655.1|9645.1|9653.6|9643.6|5
1651736140000|2022-05-05 07:35:40|9653.6|9643.6|9654.1|9644.1|9654.6|9644.6|9653.1|9643.1|5
1651736150000|2022-05-05 07:35:50|9654.4|9644.4|9654.6|9644.6|9655.1|9645.1|9654.4|9644.4|5
1651736160000|2022-05-05 07:36:00|9654.9|9644.9|9654.6|9644.6|9655.9|9645.9|9654.6|9644.6|9
1651736170000|2022-05-05 07:36:10|9654.4|9644.4|9654.6|9644.6|9654.6|9644.6|9653.4|9643.4|9
1651736180000|2022-05-05 07:36:20|9654.4|9644.4|9653.9|9643.9|9654.4|9644.4|9653.9|9643.9|3
1651736190000|2022-05-05 07:36:30|9653.6|9643.6|9653.9|9643.9|9654.9|9644.9|9652.6|9642.6|12
1651736200000|2022-05-05 07:36:40|9653.6|9643.6|9653.1|9643.1|9653.6|9643.6|9653.1|9643.1|7
1651736210000|2022-05-05 07:36:50|9653.4|9643.4|9653.4|9643.4|9653.9|9643.9|9653.4|9643.4|4
1651736220000|2022-05-05 07:37:00|9654.1|9644.1|9656.9|9646.9|9658.4|9648.4|9654.1|9644.1|14
1651736230000|2022-05-05 07:37:10|9657.6|9647.6|9658.6|9648.6|9658.6|9648.6|9657.6|9647.6|5
1651736240000|2022-05-05 07:37:20|9658.4|9648.4|9658.4|9648.4|9658.4|9648.4|9658.4|9648.4|1
1651736250000|2022-05-05 07:37:30|9658.9|9648.9|9658.4|9648.4|9659.1|9649.1|9658.4|9648.4|7
1651736260000|2022-05-05 07:37:40|9658.6|9648.6|9659.1|9649.1|9659.1|9649.1|9658.6|9648.6|6
1651736270000|2022-05-05 07:37:50|9658.9|9648.9|9660.4|9650.4|9660.4|9650.4|9658.9|9648.9|4
1651736280000|2022-05-05 07:38:00|9660.6|9650.6|9659.6|9649.6|9660.6|9650.6|9659.6|9649.6|2
1651736290000|2022-05-05 07:38:10|9660.4|9650.4|9659.1|9649.1|9660.4|9650.4|9659.1|9649.1|3
1651736300000|2022-05-05 07:38:20|9658.4|9648.4|9657.6|9647.6|9658.4|9648.4|9657.6|9647.6|2
1651736310000|2022-05-05 07:38:30|9657.9|9647.9|9657.9|9647.9|9657.9|9647.9|9657.9|9647.9|1
1651736320000|2022-05-05 07:38:40|9657.6|9647.6|9657.6|9647.6|9657.6|9647.6|9657.4|9647.4|3
1651736340000|2022-05-05 07:39:00|9657.9|9647.9|9657.6|9647.6|9658.1|9648.1|9657.6|9647.6|3
1651736350000|2022-05-05 07:39:10|9656.9|9646.9|9655.9|9645.9|9656.9|9646.9|9655.9|9645.9|7
1651736360000|2022-05-05 07:39:20|9655.6|9645.6|9653.4|9643.4|9655.6|9645.6|9652.1|9642.1|11
1651736370000|2022-05-05 07:39:30|9653.1|9643.1|9651.1|9641.1|9653.1|9643.1|9651.1|9641.1|6
1651736380000|2022-05-05 07:39:40|9651.4|9641.4|9651.1|9641.1|9652.4|9642.4|9650.9|9640.9|8
1651736390000|2022-05-05 07:39:50|9652.1|9642.1|9652.1|9642.1|9652.1|9642.1|9651.9|9641.9|5
1651736400000|2022-05-05 07:40:00|9652.4|9642.4|9650.4|9640.4|9655.9|9645.9|9650.4|9640.4|12
1651736410000|2022-05-05 07:40:10|9650.6|9640.6|9652.4|9642.4|9652.9|9642.9|9650.6|9640.6|11
1651736430000|2022-05-05 07:40:30|9652.6|9642.6|9658.1|9648.1|9658.1|9648.1|9652.6|9642.6|12
1651736440000|2022-05-05 07:40:40|9659.1|9649.1|9657.9|9647.9|9660.1|9650.1|9656.9|9646.9|10
1651736450000|2022-05-05 07:40:50|9657.6|9647.6|9656.4|9646.4|9657.6|9647.6|9656.4|9646.4|6
1651736460000|2022-05-05 07:41:00|9656.1|9646.1|9655.9|9645.9|9656.1|9646.1|9655.6|9645.6|4
1651736470000|2022-05-05 07:41:10|9656.1|9646.1|9657.5|9647.5|9657.5|9647.5|9656.1|9646.1|6
1651736480000|2022-05-05 07:41:20|9658.1|9648.1|9658.9|9648.9|9659.6|9649.6|9658.1|9648.1|7
1651736490000|2022-05-05 07:41:30|9659.1|9649.1|9658.9|9648.9|9659.1|9649.1|9658.9|9648.9|2
1651736500000|2022-05-05 07:41:40|9659.1|9649.1|9660.9|9650.9|9660.9|9650.9|9659.1|9649.1|7
1651736510000|2022-05-05 07:41:50|9660.6|9650.6|9660.1|9650.1|9660.6|9650.6|9659.9|9649.9|5
1651736520000|2022-05-05 07:42:00|9660.4|9650.4|9662.9|9652.9|9662.9|9652.9|9660.4|9650.4|9
1651736530000|2022-05-05 07:42:10|9663.1|9653.1|9664.4|9654.4|9665.9|9655.9|9663.1|9653.1|8
1651736540000|2022-05-05 07:42:20|9664.6|9654.6|9663.9|9653.9|9664.6|9654.6|9663.9|9653.9|4
1651736550000|2022-05-05 07:42:30|9664.9|9654.9|9664.4|9654.4|9665.6|9655.6|9664.4|9654.4|4
1651736560000|2022-05-05 07:42:40|9664.6|9654.6|9665.1|9655.1|9666.6|9656.6|9664.6|9654.6|11
1651736570000|2022-05-05 07:42:50|9666.4|9656.4|9667.4|9657.4|9667.4|9657.4|9665.6|9655.6|10
1651736580000|2022-05-05 07:43:00|9666.4|9656.4|9666.6|9656.6|9666.6|9656.6|9666.4|9656.4|2
1651736590000|2022-05-05 07:43:10|9666.4|9656.4|9666.4|9656.4|9666.4|9656.4|9666.1|9656.1|3
1651736600000|2022-05-05 07:43:20|9667.4|9657.4|9666.9|9656.9|9667.4|9657.4|9666.9|9656.9|3
1651736610000|2022-05-05 07:43:30|9667.1|9657.1|9669.6|9659.6|9669.6|9659.6|9667.1|9657.1|9
1651736620000|2022-05-05 07:43:40|9669.4|9659.4|9671.4|9661.4|9671.4|9661.4|9669.4|9659.4|10
1651736630000|2022-05-05 07:43:50|9671.6|9661.6|9671.6|9661.6|9672.1|9662.1|9671.6|9661.6|5
1651736640000|2022-05-05 07:44:00|9670.6|9660.6|9669.6|9659.6|9671.1|9661.1|9668.9|9658.9|7
1651736650000|2022-05-05 07:44:10|9669.1|9659.1|9669.1|9659.1|9669.6|9659.6|9669.1|9659.1|3
1651736660000|2022-05-05 07:44:20|9668.9|9658.9|9668.9|9658.9|9668.9|9658.9|9668.9|9658.9|1
1651736670000|2022-05-05 07:44:30|9668.6|9658.6|9666.6|9656.6|9668.6|9658.6|9666.6|9656.6|3
1651736680000|2022-05-05 07:44:40|9666.4|9656.4|9666.9|9656.9|9667.1|9657.1|9665.9|9655.9|7
1651736690000|2022-05-05 07:44:50|9666.4|9656.4|9666.6|9656.6|9666.9|9656.9|9665.9|9655.9|7
1651736700000|2022-05-05 07:45:00|9666.9|9656.9|9665.6|9655.6|9666.9|9656.9|9665.6|9655.6|6
1651736710000|2022-05-05 07:45:10|9665.4|9655.4|9665.4|9655.4|9666.4|9656.4|9665.4|9655.4|10
1651736720000|2022-05-05 07:45:20|9665.1|9655.1|9665.1|9655.1|9665.1|9655.1|9665.1|9655.1|1
1651736730000|2022-05-05 07:45:30|9664.9|9654.9|9663.4|9653.4|9665.1|9655.1|9662.1|9652.1|6
1651736740000|2022-05-05 07:45:40|9663.6|9653.6|9665.1|9655.1|9665.6|9655.6|9663.6|9653.6|6
1651736750000|2022-05-05 07:45:50|9664.9|9654.9|9664.6|9654.6|9665.4|9655.4|9664.6|9654.6|7
1651736760000|2022-05-05 07:46:00|9663.9|9653.9|9663.1|9653.1|9663.9|9653.9|9663.1|9653.1|5
1651736770000|2022-05-05 07:46:10|9663.4|9653.4|9665.6|9655.6|9665.6|9655.6|9663.1|9653.1|7
1651736780000|2022-05-05 07:46:20|9665.9|9655.9|9665.1|9655.1|9667.1|9657.1|9665.1|9655.1|5
1651736800000|2022-05-05 07:46:40|9664.9|9654.9|9665.1|9655.1|9665.1|9655.1|9664.9|9654.9|6
1651736810000|2022-05-05 07:46:50|9664.9|9654.9|9664.6|9654.6|9664.9|9654.9|9664.6|9654.6|4
1651736820000|2022-05-05 07:47:00|9664.4|9654.4|9665.4|9655.4|9665.4|9655.4|9663.6|9653.6|11
1651736830000|2022-05-05 07:47:10|9664.9|9654.9|9665.4|9655.4|9665.4|9655.4|9664.9|9654.9|5
1651736840000|2022-05-05 07:47:20|9665.1|9655.1|9665.1|9655.1|9665.1|9655.1|9665.1|9655.1|1
1651736850000|2022-05-05 07:47:30|9664.9|9654.9|9662.1|9652.1|9664.9|9654.9|9662.1|9652.1|6
1651736860000|2022-05-05 07:47:40|9662.4|9652.4|9662.1|9652.1|9662.4|9652.4|9662.1|9652.1|2
1651736870000|2022-05-05 07:47:50|9662.4|9652.4|9661.9|9651.9|9662.4|9652.4|9661.9|9651.9|5
1651736880000|2022-05-05 07:48:00|9662.1|9652.1|9662.6|9652.6|9662.9|9652.9|9662.1|9652.1|3
1651736890000|2022-05-05 07:48:10|9660.9|9650.9|9661.1|9651.1|9661.1|9651.1|9660.6|9650.6|6
1651736900000|2022-05-05 07:48:20|9661.4|9651.4|9662.9|9652.9|9663.1|9653.1|9661.4|9651.4|7
1651736910000|2022-05-05 07:48:30|9663.4|9653.4|9665.4|9655.4|9665.4|9655.4|9663.4|9653.4|5
1651736920000|2022-05-05 07:48:40|9665.1|9655.1|9663.6|9653.6|9665.4|9655.4|9663.1|9653.1|11
1651736930000|2022-05-05 07:48:50|9663.9|9653.9|9663.4|9653.4|9664.1|9654.1|9663.4|9653.4|6
1651736940000|2022-05-05 07:49:00|9663.6|9653.6|9664.4|9654.4|9665.1|9655.1|9663.4|9653.4|7
1651736950000|2022-05-05 07:49:10|9664.1|9654.1|9663.9|9653.9|9664.1|9654.1|9663.6|9653.6|3
1651736960000|2022-05-05 07:49:20|9664.1|9654.1|9664.9|9654.9|9665.4|9655.4|9664.1|9654.1|6
1651736970000|2022-05-05 07:49:30|9664.6|9654.6|9664.4|9654.4|9664.6|9654.6|9664.4|9654.4|2
1651736980000|2022-05-05 07:49:40|9664.1|9654.1|9664.4|9654.4|9664.4|9654.4|9663.6|9653.6|4
1651736990000|2022-05-05 07:49:50|9664.1|9654.1|9664.1|9654.1|9664.6|9654.6|9664.1|9654.1|3
1651737000000|2022-05-05 07:50:00|9663.4|9653.4|9665.6|9655.6|9665.6|9655.6|9662.6|9652.6|8
1651737010000|2022-05-05 07:50:10|9665.4|9655.4|9664.4|9654.4|9665.4|9655.4|9664.4|9654.4|4
1651737020000|2022-05-05 07:50:20|9664.6|9654.6|9664.6|9654.6|9665.4|9655.4|9664.6|9654.6|6
1651737030000|2022-05-05 07:50:30|9664.4|9654.4|9661.9|9651.9|9664.6|9654.6|9661.9|9651.9|12
1651737040000|2022-05-05 07:50:40|9661.6|9651.6|9665.6|9655.6|9665.6|9655.6|9661.4|9651.4|7
1651737050000|2022-05-05 07:50:50|9665.4|9655.4|9665.1|9655.1|9665.6|9655.6|9665.1|9655.1|5
1651737060000|2022-05-05 07:51:00|9665.4|9655.4|9665.4|9655.4|9665.9|9655.9|9665.1|9655.1|7
1651737070000|2022-05-05 07:51:10|9665.6|9655.6|9665.6|9655.6|9665.6|9655.6|9665.6|9655.6|1
1651737080000|2022-05-05 07:51:20|9665.9|9655.9|9666.1|9656.1|9666.1|9656.1|9665.9|9655.9|2
1651737090000|2022-05-05 07:51:30|9665.6|9655.6|9664.9|9654.9|9665.6|9655.6|9664.1|9654.1|5
1651737100000|2022-05-05 07:51:40|9664.4|9654.4|9664.4|9654.4|9664.6|9654.6|9663.6|9653.6|11
1651737110000|2022-05-05 07:51:50|9664.1|9654.1|9664.1|9654.1|9664.1|9654.1|9663.4|9653.4|7
1651737120000|2022-05-05 07:52:00|9664.6|9654.6|9665.4|9655.4|9665.4|9655.4|9664.6|9654.6|3
1651737130000|2022-05-05 07:52:10|9665.6|9655.6|9665.1|9655.1|9665.6|9655.6|9665.1|9655.1|3
1651737140000|2022-05-05 07:52:20|9664.9|9654.9|9664.1|9654.1|9664.9|9654.9|9662.9|9652.9|7
1651737150000|2022-05-05 07:52:30|9663.9|9653.9|9663.9|9653.9|9663.9|9653.9|9663.9|9653.9|1
1651737160000|2022-05-05 07:52:40|9664.6|9654.6|9664.4|9654.4|9664.6|9654.6|9662.9|9652.9|12
1651737170000|2022-05-05 07:52:50|9664.1|9654.1|9663.6|9653.6|9664.1|9654.1|9662.9|9652.9|6
1651737180000|2022-05-05 07:53:00|9664.1|9654.1|9664.4|9654.4|9664.4|9654.4|9664.1|9654.1|2
1651737190000|2022-05-05 07:53:10|9664.6|9654.6|9664.1|9654.1|9664.9|9654.9|9664.1|9654.1|6
1651737200000|2022-05-05 07:53:20|9664.4|9654.4|9660.6|9650.6|9664.4|9654.4|9660.1|9650.1|6
1651737210000|2022-05-05 07:53:30|9660.4|9650.4|9660.1|9650.1|9660.6|9650.6|9660.1|9650.1|3
1651737220000|2022-05-05 07:53:40|9660.6|9650.6|9663.1|9653.1|9663.6|9653.6|9660.6|9650.6|7
1651737230000|2022-05-05 07:53:50|9662.9|9652.9|9661.1|9651.1|9662.9|9652.9|9661.1|9651.1|2
1651737290000|2022-05-05 07:54:50|9661.4|9651.4|9665.1|9655.1|9665.9|9655.9|9661.1|9651.1|5
1651737300000|2022-05-05 07:55:00|9664.9|9654.9|9665.9|9655.9|9665.9|9655.9|9664.9|9654.9|6
1651737310000|2022-05-05 07:55:10|9666.6|9656.6|9668.9|9658.9|9668.9|9658.9|9666.6|9656.6|5
1651737320000|2022-05-05 07:55:20|9669.9|9659.9|9673.1|9663.1|9673.6|9663.6|9669.9|9659.9|5
1651737330000|2022-05-05 07:55:30|9672.9|9662.9|9672.4|9662.4|9673.6|9663.6|9671.9|9661.9|7
1651737340000|2022-05-05 07:55:40|9672.6|9662.6|9671.6|9661.6|9673.9|9663.9|9671.6|9661.6|8
1651737350000|2022-05-05 07:55:50|9671.9|9661.9|9670.9|9660.9|9671.9|9661.9|9670.9|9660.9|3
1651737360000|2022-05-05 07:56:00|9671.1|9661.1|9670.9|9660.9|9671.6|9661.6|9670.4|9660.4|11
1651737370000|2022-05-05 07:56:10|9670.6|9660.6|9671.6|9661.6|9672.4|9662.4|9670.6|9660.6|4
1651737380000|2022-05-05 07:56:20|9671.9|9661.9|9671.9|9661.9|9672.1|9662.1|9671.6|9661.6|6
1651737390000|2022-05-05 07:56:30|9671.6|9661.6|9672.1|9662.1|9672.1|9662.1|9671.6|9661.6|2
1651737400000|2022-05-05 07:56:40|9672.4|9662.4|9672.4|9662.4|9672.4|9662.4|9672.4|9662.4|1
1651737410000|2022-05-05 07:56:50|9672.1|9662.1|9671.1|9661.1|9672.1|9662.1|9671.1|9661.1|2
1651737420000|2022-05-05 07:57:00|9671.4|9661.4|9668.1|9658.1|9671.4|9661.4|9668.1|9658.1|7
1651737430000|2022-05-05 07:57:10|9668.4|9658.4|9668.9|9658.9|9668.9|9658.9|9668.1|9658.1|8
1651737440000|2022-05-05 07:57:20|9668.6|9658.6|9669.1|9659.1|9669.1|9659.1|9668.1|9658.1|5
1651737470000|2022-05-05 07:57:50|9669.4|9659.4|9669.4|9659.4|9669.6|9659.6|9669.4|9659.4|3
1651737480000|2022-05-05 07:58:00|9668.9|9658.9|9668.6|9658.6|9669.1|9659.1|9668.4|9658.4|9
1651737490000|2022-05-05 07:58:10|9668.9|9658.9|9670.6|9660.6|9670.6|9660.6|9668.9|9658.9|4
1651737500000|2022-05-05 07:58:20|9670.4|9660.4|9670.6|9660.6|9670.6|9660.6|9669.4|9659.4|7
1651737510000|2022-05-05 07:58:30|9671.4|9661.4|9674.4|9664.4|9675.1|9665.1|9671.4|9661.4|13
1651737520000|2022-05-05 07:58:40|9673.9|9663.9|9676.1|9666.1|9676.1|9666.1|9673.9|9663.9|10
1651737530000|2022-05-05 07:58:50|9676.6|9666.6|9676.4|9666.4|9677.9|9667.9|9676.4|9666.4|8
1651737540000|2022-05-05 07:59:00|9676.1|9666.1|9675.1|9665.1|9676.1|9666.1|9674.4|9664.4|8
1651737550000|2022-05-05 07:59:10|9674.6|9664.6|9673.6|9663.6|9674.6|9664.6|9673.4|9663.4|4
1651737560000|2022-05-05 07:59:20|9673.4|9663.4|9673.4|9663.4|9673.4|9663.4|9672.6|9662.6|6
1651737570000|2022-05-05 07:59:30|9673.6|9663.6|9673.4|9663.4|9673.6|9663.6|9673.4|9663.4|2
1651737580000|2022-05-05 07:59:40|9673.1|9663.1|9670.6|9660.6|9673.1|9663.1|9670.6|9660.6|2
1651737590000|2022-05-05 07:59:50|9670.9|9660.9|9670.4|9660.4|9671.1|9661.1|9670.1|9660.1|10
1651737600000|2022-05-05 08:00:00|9670.6|9660.6|9667.4|9657.4|9670.9|9660.9|9666.9|9656.9|17
1651737610000|2022-05-05 08:00:10|9667.6|9657.6|9660.6|9650.6|9667.6|9657.6|9660.6|9650.6|12
1651737620000|2022-05-05 08:00:20|9660.9|9650.9|9656.9|9646.9|9661.9|9651.9|9654.1|9644.1|11
1651737630000|2022-05-05 08:00:30|9657.9|9647.9|9652.1|9642.1|9657.9|9647.9|9650.4|9640.4|16
1651737640000|2022-05-05 08:00:40|9652.6|9642.6|9651.4|9641.4|9653.6|9643.6|9651.1|9641.1|14
1651737650000|2022-05-05 08:00:50|9651.9|9641.9|9646.9|9636.9|9652.9|9642.9|9646.3|9636.3|13
1651737660000|2022-05-05 08:01:00|9646.1|9636.1|9642.6|9632.6|9646.6|9636.6|9642.6|9632.6|9
1651737670000|2022-05-05 08:01:10|9642.9|9632.9|9645.9|9635.9|9645.9|9635.9|9641.9|9631.9|11
1651737680000|2022-05-05 08:01:20|9647.6|9637.6|9646.1|9636.1|9647.6|9637.6|9645.9|9635.9|11
1651737690000|2022-05-05 08:01:30|9646.4|9636.4|9646.9|9636.9|9647.6|9637.6|9646.4|9636.4|3
1651737700000|2022-05-05 08:01:40|9646.6|9636.6|9647.9|9637.9|9647.9|9637.9|9646.6|9636.6|4
1651737720000|2022-05-05 08:02:00|9647.6|9637.6|9645.6|9635.6|9647.6|9637.6|9643.9|9633.9|6
1651737730000|2022-05-05 08:02:10|9645.9|9635.9|9646.6|9636.6|9647.1|9637.1|9645.9|9635.9|4
1651737740000|2022-05-05 08:02:20|9647.9|9637.9|9653.6|9643.6|9653.6|9643.6|9647.9|9637.9|10
1651737750000|2022-05-05 08:02:30|9653.4|9643.4|9652.4|9642.4|9653.4|9643.4|9652.4|9642.4|4
1651737760000|2022-05-05 08:02:40|9652.1|9642.1|9651.9|9641.9|9652.1|9642.1|9651.1|9641.1|7
1651737770000|2022-05-05 08:02:50|9652.4|9642.4|9651.4|9641.4|9652.4|9642.4|9651.1|9641.1|8
1651737780000|2022-05-05 08:03:00|9651.1|9641.1|9651.4|9641.4|9651.4|9641.4|9650.9|9640.9|4
1651737790000|2022-05-05 08:03:10|9651.1|9641.1|9651.1|9641.1|9651.1|9641.1|9650.9|9640.9|3
1651737800000|2022-05-05 08:03:20|9650.9|9640.9|9650.6|9640.6|9650.9|9640.9|9650.6|9640.6|2
1651737810000|2022-05-05 08:03:30|9650.4|9640.4|9643.6|9633.6|9650.4|9640.4|9643.6|9633.6|8
1651737820000|2022-05-05 08:03:40|9642.1|9632.1|9641.9|9631.9|9643.1|9633.1|9641.4|9631.4|11
1651737830000|2022-05-05 08:03:50|9642.1|9632.1|9642.4|9632.4|9642.4|9632.4|9642.1|9632.1|2
1651737840000|2022-05-05 08:04:00|9642.1|9632.1|9638.6|9628.6|9642.1|9632.1|9638.6|9628.6|8
1651737850000|2022-05-05 08:04:10|9638.4|9628.4|9636.9|9626.9|9638.4|9628.4|9636.6|9626.6|13
1651737860000|2022-05-05 08:04:20|9635.9|9625.9|9635.1|9625.1|9636.9|9626.9|9634.6|9624.6|12
1651737870000|2022-05-05 08:04:30|9634.9|9624.9|9634.1|9624.1|9635.1|9625.1|9634.1|9624.1|6
1651737880000|2022-05-05 08:04:40|9634.4|9624.4|9636.4|9626.4|9637.1|9627.1|9634.4|9624.4|5
1651737890000|2022-05-05 08:04:50|9636.1|9626.1|9635.6|9625.6|9636.1|9626.1|9634.9|9624.9|9
1651737900000|2022-05-05 08:05:00|9635.9|9625.9|9636.6|9626.6|9636.6|9626.6|9635.1|9625.1|10
1651737910000|2022-05-05 08:05:10|9637.6|9627.6|9635.3|9625.3|9638.4|9628.4|9635.1|9625.1|6
1651737920000|2022-05-05 08:05:20|9634.1|9624.1|9634.1|9624.1|9634.1|9624.1|9634.1|9624.1|1
1651737930000|2022-05-05 08:05:30|9634.4|9624.4|9631.6|9621.6|9634.4|9624.4|9631.4|9621.4|5
1651737940000|2022-05-05 08:05:40|9630.6|9620.6|9630.6|9620.6|9630.6|9620.6|9630.6|9620.6|1
1651737950000|2022-05-05 08:05:50|9631.1|9621.1|9631.1|9621.1|9631.1|9621.1|9631.1|9621.1|1
1651737960000|2022-05-05 08:06:00|9631.4|9621.4|9631.1|9621.1|9631.4|9621.4|9631.1|9621.1|2
1651737970000|2022-05-05 08:06:10|9632.1|9622.1|9632.1|9622.1|9632.6|9622.6|9632.1|9622.1|4
1651737980000|2022-05-05 08:06:20|9632.6|9622.6|9633.9|9623.9|9633.9|9623.9|9632.6|9622.6|5
1651737990000|2022-05-05 08:06:30|9634.1|9624.1|9637.9|9627.9|9637.9|9627.9|9634.1|9624.1|14
1651738000000|2022-05-05 08:06:40|9636.9|9626.9|9635.1|9625.1|9636.9|9626.9|9634.9|9624.9|7
1651738010000|2022-05-05 08:06:50|9634.9|9624.9|9634.1|9624.1|9634.9|9624.9|9633.9|9623.9|7
1651738020000|2022-05-05 08:07:00|9634.4|9624.4|9633.9|9623.9|9634.4|9624.4|9633.6|9623.6|6
1651738030000|2022-05-05 08:07:10|9634.1|9624.1|9634.1|9624.1|9634.1|9624.1|9634.1|9624.1|1
1651738040000|2022-05-05 08:07:20|9633.9|9623.9|9633.1|9623.1|9633.9|9623.9|9632.9|9622.9|6
1651738050000|2022-05-05 08:07:30|9632.6|9622.6|9632.6|9622.6|9632.6|9622.6|9632.6|9622.6|1
1651738060000|2022-05-05 08:07:40|9632.4|9622.4|9623.9|9613.9|9632.4|9622.4|9623.9|9613.9|9
1651738070000|2022-05-05 08:07:50|9623.6|9613.6|9621.6|9611.6|9624.4|9614.4|9621.6|9611.6|8
1651738080000|2022-05-05 08:08:00|9621.4|9611.4|9622.9|9612.9|9622.9|9612.9|9621.1|9611.1|7
1651738090000|2022-05-05 08:08:10|9622.6|9612.6|9621.4|9611.4|9623.1|9613.1|9621.4|9611.4|9
1651738100000|2022-05-05 08:08:20|9620.6|9610.6|9619.9|9609.9|9620.6|9610.6|9619.4|9609.4|7
1651738110000|2022-05-05 08:08:30|9620.1|9610.1|9620.4|9610.4|9621.1|9611.1|9620.1|9610.1|7
1651738120000|2022-05-05 08:08:40|9620.1|9610.1|9618.9|9608.9|9620.1|9610.1|9617.9|9607.9|8
1651738130000|2022-05-05 08:08:50|9618.6|9608.6|9618.1|9608.1|9618.6|9608.6|9617.6|9607.6|7
1651738140000|2022-05-05 08:09:00|9618.4|9608.4|9623.6|9613.6|9623.6|9613.6|9618.4|9608.4|9
1651738150000|2022-05-05 08:09:10|9624.4|9614.4|9624.1|9614.1|9626.5|9616.5|9623.6|9613.6|9
1651738160000|2022-05-05 08:09:20|9625.9|9615.9|9627.4|9617.4|9627.6|9617.6|9624.4|9614.4|9
1651738170000|2022-05-05 08:09:30|9627.1|9617.1|9627.1|9617.1|9627.4|9617.4|9626.6|9616.6|10
1651738180000|2022-05-05 08:09:40|9624.6|9614.6|9624.6|9614.6|9624.9|9614.9|9624.4|9614.4|5
1651738190000|2022-05-05 08:09:50|9624.9|9614.9|9626.9|9616.9|9626.9|9616.9|9624.9|9614.9|5
1651738200000|2022-05-05 08:10:00|9626.4|9616.4|9620.4|9610.4|9626.4|9616.4|9620.4|9610.4|17
1651738210000|2022-05-05 08:10:10|9620.1|9610.1|9619.6|9609.6|9620.9|9610.9|9619.6|9609.6|9
1651738220000|2022-05-05 08:10:20|9619.4|9609.4|9619.1|9609.1|9619.4|9609.4|9618.9|9608.9|4
1651738230000|2022-05-05 08:10:30|9619.4|9609.4|9621.4|9611.4|9621.4|9611.4|9619.4|9609.4|7
1651738240000|2022-05-05 08:10:40|9621.1|9611.1|9618.9|9608.9|9621.1|9611.1|9618.9|9608.9|6
1651738250000|2022-05-05 08:10:50|9619.1|9609.1|9620.9|9610.9|9620.9|9610.9|9619.1|9609.1|6
1651738260000|2022-05-05 08:11:00|9620.4|9610.4|9619.6|9609.6|9621.4|9611.4|9619.6|9609.6|10
1651738270000|2022-05-05 08:11:10|9620.4|9610.4|9623.9|9613.9|9623.9|9613.9|9620.4|9610.4|8
1651738280000|2022-05-05 08:11:20|9624.9|9614.9|9625.1|9615.1|9625.1|9615.1|9623.4|9613.4|8
1651738290000|2022-05-05 08:11:30|9624.6|9614.6|9624.4|9614.4|9624.6|9614.6|9624.4|9614.4|2
1651738300000|2022-05-05 08:11:40|9624.6|9614.6|9624.9|9614.9|9624.9|9614.9|9624.6|9614.6|4
1651738310000|2022-05-05 08:11:50|9624.6|9614.6|9623.1|9613.1|9624.6|9614.6|9623.1|9613.1|4
1651738320000|2022-05-05 08:12:00|9622.9|9612.9|9620.1|9610.1|9622.9|9612.9|9619.9|9609.9|12
1651738330000|2022-05-05 08:12:10|9619.9|9609.9|9617.1|9607.1|9619.9|9609.9|9617.1|9607.1|9
1651738340000|2022-05-05 08:12:20|9616.9|9606.9|9619.4|9609.4|9619.9|9609.9|9616.9|9606.9|9
1651738350000|2022-05-05 08:12:30|9619.1|9609.1|9619.4|9609.4|9619.4|9609.4|9619.1|9609.1|2
1651738360000|2022-05-05 08:12:40|9619.6|9609.6|9620.1|9610.1|9620.1|9610.1|9619.6|9609.6|2
1651738370000|2022-05-05 08:12:50|9621.4|9611.4|9624.1|9614.1|9624.1|9614.1|9621.4|9611.4|13
1651738380000|2022-05-05 08:13:00|9623.4|9613.4|9623.9|9613.9|9623.9|9613.9|9622.9|9612.9|4
1651738390000|2022-05-05 08:13:10|9623.6|9613.6|9622.9|9612.9|9624.4|9614.4|9622.6|9612.6|9
1651738400000|2022-05-05 08:13:20|9621.9|9611.9|9618.1|9608.1|9621.9|9611.9|9618.1|9608.1|13
1651738410000|2022-05-05 08:13:30|9618.4|9608.4|9619.9|9609.9|9619.9|9609.9|9618.1|9608.1|10
1651738420000|2022-05-05 08:13:40|9619.6|9609.6|9617.6|9607.6|9620.3|9610.3|9617.6|9607.6|15
1651738430000|2022-05-05 08:13:50|9617.4|9607.4|9613.1|9603.1|9617.6|9607.6|9613.1|9603.1|8
1651738440000|2022-05-05 08:14:00|9612.6|9602.6|9612.9|9602.9|9613.1|9603.1|9611.9|9601.9|5
1651738450000|2022-05-05 08:14:10|9613.1|9603.1|9614.4|9604.4|9614.6|9604.6|9612.1|9602.1|6
1651738460000|2022-05-05 08:14:20|9614.1|9604.1|9610.9|9600.9|9614.1|9604.1|9610.1|9600.1|16
1651738470000|2022-05-05 08:14:30|9611.1|9601.1|9610.6|9600.6|9611.1|9601.1|9610.6|9600.6|2
1651738480000|2022-05-05 08:14:40|9610.9|9600.9|9612.4|9602.4|9612.9|9602.9|9610.9|9600.9|9
1651738490000|2022-05-05 08:14:50|9612.6|9602.6|9613.4|9603.4|9613.6|9603.6|9612.6|9602.6|3
1651738500000|2022-05-05 08:15:00|9613.1|9603.1|9614.4|9604.4|9614.4|9604.4|9612.6|9602.6|8
1651738510000|2022-05-05 08:15:10|9613.4|9603.4|9611.6|9601.6|9613.4|9603.4|9611.6|9601.6|10
1651738520000|2022-05-05 08:15:20|9611.9|9601.9|9610.6|9600.6|9612.4|9602.4|9610.6|9600.6|6
1651738530000|2022-05-05 08:15:30|9610.9|9600.9|9611.4|9601.4|9613.4|9603.4|9610.9|9600.9|11
1651738540000|2022-05-05 08:15:40|9611.6|9601.6|9612.6|9602.6|9613.4|9603.4|9611.4|9601.4|7
1651738550000|2022-05-05 08:15:50|9612.4|9602.4|9611.9|9601.9|9613.6|9603.6|9611.6|9601.6|12
1651738560000|2022-05-05 08:16:00|9611.4|9601.4|9613.1|9603.1|9613.4|9603.4|9611.1|9601.1|12
1651738570000|2022-05-05 08:16:10|9612.9|9602.9|9613.9|9603.9|9614.1|9604.1|9612.9|9602.9|6
1651738580000|2022-05-05 08:16:20|9614.1|9604.1|9615.4|9605.4|9617.4|9607.4|9614.1|9604.1|14
1651738590000|2022-05-05 08:16:30|9615.6|9605.6|9614.9|9604.9|9615.9|9605.9|9614.6|9604.6|7
1651738600000|2022-05-05 08:16:40|9614.6|9604.6|9615.9|9605.9|9615.9|9605.9|9612.6|9602.6|11
1651738610000|2022-05-05 08:16:50|9616.1|9606.1|9616.6|9606.6|9618.6|9608.6|9616.1|9606.1|11
1651738620000|2022-05-05 08:17:00|9616.4|9606.4|9613.6|9603.6|9617.1|9607.1|9613.6|9603.6|12
1651738630000|2022-05-05 08:17:10|9613.9|9603.9|9612.6|9602.6|9613.9|9603.9|9612.6|9602.6|9
1651738640000|2022-05-05 08:17:20|9612.4|9602.4|9611.9|9601.9|9612.6|9602.6|9610.8|9600.8|13
1651738650000|2022-05-05 08:17:30|9611.6|9601.6|9610.4|9600.4|9611.9|9601.9|9610.4|9600.4|9
1651738660000|2022-05-05 08:17:40|9610.1|9600.1|9610.1|9600.1|9610.4|9600.4|9609.6|9599.6|7
1651738670000|2022-05-05 08:17:50|9609.9|9599.9|9610.6|9600.6|9610.6|9600.6|9609.4|9599.4|6
1651738680000|2022-05-05 08:18:00|9609.9|9599.9|9612.1|9602.1|9612.1|9602.1|9609.9|9599.9|6
1651738690000|2022-05-05 08:18:10|9612.4|9602.4|9616.4|9606.4|9616.4|9606.4|9612.4|9602.4|10
1651738700000|2022-05-05 08:18:20|9616.6|9606.6|9616.6|9606.6|9616.9|9606.9|9616.1|9606.1|8
1651738710000|2022-05-05 08:18:30|9616.9|9606.9|9617.1|9607.1|9617.4|9607.4|9616.6|9606.6|7
1651738720000|2022-05-05 08:18:40|9617.4|9607.4|9619.4|9609.4|9620.4|9610.4|9617.4|9607.4|7
1651738730000|2022-05-05 08:18:50|9618.6|9608.6|9619.4|9609.4|9619.6|9609.6|9618.6|9608.6|8
1651738740000|2022-05-05 08:19:00|9618.6|9608.6|9616.9|9606.9|9620.6|9610.6|9616.9|9606.9|9
1651738750000|2022-05-05 08:19:10|9616.6|9606.6|9617.9|9607.9|9618.6|9608.6|9615.9|9605.9|8
1651738760000|2022-05-05 08:19:20|9617.6|9607.6|9614.9|9604.9|9617.6|9607.6|9614.9|9604.9|8
1651738770000|2022-05-05 08:19:30|9614.6|9604.6|9613.1|9603.1|9614.6|9604.6|9612.6|9602.6|10
1651738780000|2022-05-05 08:19:40|9612.9|9602.9|9607.4|9597.4|9612.9|9602.9|9607.4|9597.4|11
1651738790000|2022-05-05 08:19:50|9607.6|9597.6|9606.9|9596.9|9607.9|9597.9|9606.6|9596.6|11
1651738800000|2022-05-05 08:20:00|9606.4|9596.4|9605.9|9595.9|9606.4|9596.4|9602.4|9592.4|13
1651738810000|2022-05-05 08:20:10|9604.9|9594.9|9609.4|9599.4|9610.1|9600.1|9604.1|9594.1|9
1651738820000|2022-05-05 08:20:20|9610.6|9600.6|9611.1|9601.1|9611.6|9601.6|9610.6|9600.6|4
1651738840000|2022-05-05 08:20:40|9611.9|9601.9|9612.9|9602.9|9612.9|9602.9|9611.9|9601.9|4
1651738850000|2022-05-05 08:20:50|9613.1|9603.1|9612.4|9602.4|9613.4|9603.4|9612.4|9602.4|5
1651738860000|2022-05-05 08:21:00|9612.1|9602.1|9612.1|9602.1|9612.1|9602.1|9611.9|9601.9|3
1651738870000|2022-05-05 08:21:10|9611.9|9601.9|9612.4|9602.4|9613.9|9603.9|9611.9|9601.9|8
1651738880000|2022-05-05 08:21:20|9612.1|9602.1|9612.1|9602.1|9612.1|9602.1|9612.1|9602.1|1
1651738890000|2022-05-05 08:21:30|9612.4|9602.4|9613.9|9603.9|9613.9|9603.9|9612.4|9602.4|4
1651738900000|2022-05-05 08:21:40|9614.1|9604.1|9615.1|9605.1|9615.1|9605.1|9613.9|9603.9|7
1651738910000|2022-05-05 08:21:50|9615.4|9605.4|9615.6|9605.6|9615.9|9605.9|9615.4|9605.4|3
1651738920000|2022-05-05 08:22:00|9614.8|9604.8|9613.4|9603.4|9614.8|9604.8|9612.9|9602.9|6
1651738930000|2022-05-05 08:22:10|9613.6|9603.6|9615.6|9605.6|9615.6|9605.6|9613.6|9603.6|3
1651738940000|2022-05-05 08:22:20|9615.9|9605.9|9613.1|9603.1|9616.6|9606.6|9613.1|9603.1|9
1651738950000|2022-05-05 08:22:30|9612.9|9602.9|9612.4|9602.4|9612.9|9602.9|9611.9|9601.9|6
1651738960000|2022-05-05 08:22:40|9612.1|9602.1|9611.4|9601.4|9612.1|9602.1|9611.4|9601.4|2
1651738970000|2022-05-05 08:22:50|9611.1|9601.1|9611.1|9601.1|9611.4|9601.4|9611.1|9601.1|3
1651738980000|2022-05-05 08:23:00|9611.4|9601.4|9611.4|9601.4|9612.9|9602.9|9611.4|9601.4|6
1651739000000|2022-05-05 08:23:20|9611.1|9601.1|9610.9|9600.9|9611.1|9601.1|9610.9|9600.9|2
1651739010000|2022-05-05 08:23:30|9611.1|9601.1|9612.6|9602.6|9613.1|9603.1|9611.1|9601.1|3
1651739020000|2022-05-05 08:23:40|9612.9|9602.9|9615.1|9605.1|9615.1|9605.1|9612.9|9602.9|6
1651739030000|2022-05-05 08:23:50|9615.4|9605.4|9614.9|9604.9|9615.6|9605.6|9614.9|9604.9|4
1651739040000|2022-05-05 08:24:00|9614.6|9604.6|9614.6|9604.6|9614.6|9604.6|9614.4|9604.4|3
1651739050000|2022-05-05 08:24:10|9614.1|9604.1|9614.9|9604.9|9614.9|9604.9|9612.1|9602.1|10
1651739060000|2022-05-05 08:24:20|9614.6|9604.6|9613.1|9603.1|9614.6|9604.6|9613.1|9603.1|5
1651739070000|2022-05-05 08:24:30|9612.6|9602.6|9612.9|9602.9|9612.9|9602.9|9612.6|9602.6|2
1651739080000|2022-05-05 08:24:40|9612.6|9602.6|9611.1|9601.1|9612.6|9602.6|9611.1|9601.1|3
1651739100000|2022-05-05 08:25:00|9611.4|9601.4|9612.4|9602.4|9612.6|9602.6|9611.4|9601.4|7
1651739110000|2022-05-05 08:25:10|9612.6|9602.6|9612.9|9602.9|9613.6|9603.6|9612.6|9602.6|6
1651739120000|2022-05-05 08:25:20|9612.6|9602.6|9615.4|9605.4|9615.4|9605.4|9611.9|9601.9|7
1651739130000|2022-05-05 08:25:30|9615.1|9605.1|9614.4|9604.4|9615.1|9605.1|9613.9|9603.9|7
1651739140000|2022-05-05 08:25:40|9614.1|9604.1|9613.9|9603.9|9614.4|9604.4|9613.9|9603.9|6
1651739150000|2022-05-05 08:25:50|9614.1|9604.1|9613.9|9603.9|9615.4|9605.4|9613.4|9603.4|7
1651739160000|2022-05-05 08:26:00|9613.6|9603.6|9614.4|9604.4|9614.4|9604.4|9613.4|9603.4|4
1651739170000|2022-05-05 08:26:10|9614.9|9604.9|9613.4|9603.4|9614.9|9604.9|9613.4|9603.4|5
1651739180000|2022-05-05 08:26:20|9613.1|9603.1|9613.9|9603.9|9613.9|9603.9|9612.9|9602.9|5
1651739190000|2022-05-05 08:26:30|9614.1|9604.1|9614.1|9604.1|9614.1|9604.1|9614.1|9604.1|1
1651739210000|2022-05-05 08:26:50|9615.4|9605.4|9616.6|9606.6|9616.9|9606.9|9615.4|9605.4|6
1651739220000|2022-05-05 08:27:00|9616.4|9606.4|9615.9|9605.9|9616.4|9606.4|9615.1|9605.1|4
1651739230000|2022-05-05 08:27:10|9616.1|9606.1|9616.6|9606.6|9617.9|9607.9|9616.1|9606.1|6
1651739240000|2022-05-05 08:27:20|9616.9|9606.9|9619.6|9609.6|9619.9|9609.9|9616.9|9606.9|9
1651739250000|2022-05-05 08:27:30|9619.4|9609.4|9619.4|9609.4|9619.4|9609.4|9619.4|9609.4|1
1651739260000|2022-05-05 08:27:40|9619.1|9609.1|9618.4|9608.4|9619.1|9609.1|9618.4|9608.4|4
1651739270000|2022-05-05 08:27:50|9618.6|9608.6|9623.4|9613.4|9623.4|9613.4|9618.6|9608.6|14
1651739280000|2022-05-05 08:28:00|9623.1|9613.1|9623.9|9613.9|9624.6|9614.6|9623.1|9613.1|10
1651739290000|2022-05-05 08:28:10|9623.6|9613.6|9621.4|9611.4|9623.6|9613.6|9621.4|9611.4|7
1651739300000|2022-05-05 08:28:20|9621.1|9611.1|9621.4|9611.4|9621.9|9611.9|9620.9|9610.9|8
1651739310000|2022-05-05 08:28:30|9621.9|9611.9|9623.9|9613.9|9623.9|9613.9|9621.9|9611.9|5
1651739320000|2022-05-05 08:28:40|9623.4|9613.4|9623.1|9613.1|9623.9|9613.9|9622.9|9612.9|5
1651739330000|2022-05-05 08:28:50|9623.9|9613.9|9624.1|9614.1|9624.1|9614.1|9623.9|9613.9|2
1651739340000|2022-05-05 08:29:00|9623.9|9613.9|9621.4|9611.4|9623.9|9613.9|9621.4|9611.4|4
1651739350000|2022-05-05 08:29:10|9621.1|9611.1|9620.6|9610.6|9622.1|9612.1|9620.6|9610.6|5
1651739360000|2022-05-05 08:29:20|9620.9|9610.9|9622.1|9612.1|9622.6|9612.6|9620.9|9610.9|9
1651739370000|2022-05-05 08:29:30|9622.4|9612.4|9623.1|9613.1|9623.1|9613.1|9622.4|9612.4|2
1651739380000|2022-05-05 08:29:40|9622.9|9612.9|9622.9|9612.9|9622.9|9612.9|9622.9|9612.9|1
1651739390000|2022-05-05 08:29:50|9622.4|9612.4|9622.1|9612.1|9622.4|9612.4|9622.1|9612.1|2
1651739400000|2022-05-05 08:30:00|9621.9|9611.9|9621.9|9611.9|9621.9|9611.9|9620.4|9610.4|14
1651739410000|2022-05-05 08:30:10|9622.9|9612.9|9620.6|9610.6|9623.4|9613.4|9620.6|9610.6|5
1651739420000|2022-05-05 08:30:20|9620.9|9610.9|9626.1|9616.1|9626.1|9616.1|9620.9|9610.9|8
1651739430000|2022-05-05 08:30:30|9625.9|9615.9|9625.4|9615.4|9626.6|9616.6|9625.4|9615.4|12
1651739440000|2022-05-05 08:30:40|9625.6|9615.6|9629.4|9619.4|9629.4|9619.4|9625.6|9615.6|10
1651739450000|2022-05-05 08:30:50|9628.4|9618.4|9627.1|9617.1|9628.4|9618.4|9627.1|9617.1|8
1651739460000|2022-05-05 08:31:00|9627.4|9617.4|9627.1|9617.1|9628.4|9618.4|9626.6|9616.6|11
1651739470000|2022-05-05 08:31:10|9626.9|9616.9|9627.6|9617.6|9627.9|9617.9|9626.6|9616.6|4
1651739480000|2022-05-05 08:31:20|9627.4|9617.4|9626.6|9616.6|9627.4|9617.4|9626.6|9616.6|3
1651739490000|2022-05-05 08:31:30|9626.9|9616.9|9627.1|9617.1|9627.1|9617.1|9626.9|9616.9|2
1651739500000|2022-05-05 08:31:40|9626.9|9616.9|9625.4|9615.4|9626.9|9616.9|9625.4|9615.4|4
1651739510000|2022-05-05 08:31:50|9624.9|9614.9|9623.9|9613.9|9624.9|9614.9|9623.9|9613.9|9
1651739520000|2022-05-05 08:32:00|9622.9|9612.9|9622.6|9612.6|9623.4|9613.4|9622.4|9612.4|10
1651739530000|2022-05-05 08:32:10|9622.1|9612.1|9623.6|9613.6|9623.6|9613.6|9620.9|9610.9|7
1651739540000|2022-05-05 08:32:20|9623.4|9613.4|9623.9|9613.9|9624.1|9614.1|9623.1|9613.1|5
1651739550000|2022-05-05 08:32:30|9624.1|9614.1|9623.1|9613.1|9624.1|9614.1|9623.1|9613.1|4
1651739560000|2022-05-05 08:32:40|9623.4|9613.4|9622.9|9612.9|9623.4|9613.4|9622.9|9612.9|3
1651739570000|2022-05-05 08:32:50|9622.6|9612.6|9622.9|9612.9|9623.1|9613.1|9622.6|9612.6|4
1651739580000|2022-05-05 08:33:00|9622.1|9612.1|9621.9|9611.9|9622.6|9612.6|9621.9|9611.9|5
1651739590000|2022-05-05 08:33:10|9621.6|9611.6|9621.4|9611.4|9622.1|9612.1|9621.4|9611.4|6
1651739600000|2022-05-05 08:33:20|9621.6|9611.6|9625.4|9615.4|9625.4|9615.4|9621.6|9611.6|5
1651739610000|2022-05-05 08:33:30|9625.6|9615.6|9626.9|9616.9|9626.9|9616.9|9625.6|9615.6|4
1651739620000|2022-05-05 08:33:40|9626.1|9616.1|9626.9|9616.9|9626.9|9616.9|9626.1|9616.1|5
1651739630000|2022-05-05 08:33:50|9626.6|9616.6|9628.9|9618.9|9629.6|9619.6|9626.6|9616.6|11
1651739640000|2022-05-05 08:34:00|9628.4|9618.4|9629.1|9619.1|9629.4|9619.4|9628.4|9618.4|3
1651739650000|2022-05-05 08:34:10|9629.4|9619.4|9627.6|9617.6|9629.9|9619.9|9627.1|9617.1|8
1651739660000|2022-05-05 08:34:20|9627.9|9617.9|9626.6|9616.6|9627.9|9617.9|9626.4|9616.4|8
1651739670000|2022-05-05 08:34:30|9626.4|9616.4|9626.4|9616.4|9628.1|9618.1|9626.4|9616.4|5
1651739680000|2022-05-05 08:34:40|9627.8|9617.8|9629.1|9619.1|9629.4|9619.4|9627.8|9617.8|5
1651739690000|2022-05-05 08:34:50|9630.4|9620.4|9631.1|9621.1|9631.4|9621.4|9629.6|9619.6|7
1651739700000|2022-05-05 08:35:00|9631.4|9621.4|9626.4|9616.4|9631.6|9621.6|9626.3|9616.3|6
1651739710000|2022-05-05 08:35:10|9626.1|9616.1|9626.9|9616.9|9626.9|9616.9|9626.1|9616.1|4
1651739720000|2022-05-05 08:35:20|9627.1|9617.1|9626.4|9616.4|9627.1|9617.1|9626.3|9616.3|4
1651739730000|2022-05-05 08:35:30|9624.9|9614.9|9625.9|9615.9|9625.9|9615.9|9624.9|9614.9|5
1651739740000|2022-05-05 08:35:40|9626.1|9616.1|9626.6|9616.6|9626.6|9616.6|9626.1|9616.1|3
1651739750000|2022-05-05 08:35:50|9626.9|9616.9|9626.9|9616.9|9627.6|9617.6|9626.9|9616.9|8
1651739760000|2022-05-05 08:36:00|9627.1|9617.1|9626.9|9616.9|9628.9|9618.9|9626.9|9616.9|9
1651739770000|2022-05-05 08:36:10|9627.1|9617.1|9627.1|9617.1|9627.4|9617.4|9627.1|9617.1|5
1651739780000|2022-05-05 08:36:20|9626.9|9616.9|9626.1|9616.1|9626.9|9616.9|9626.1|9616.1|4
1651739790000|2022-05-05 08:36:30|9626.4|9616.4|9624.9|9614.9|9626.4|9616.4|9624.4|9614.4|9
1651739800000|2022-05-05 08:36:40|9625.1|9615.1|9625.9|9615.9|9625.9|9615.9|9625.1|9615.1|4
1651739810000|2022-05-05 08:36:50|9626.9|9616.9|9626.9|9616.9|9627.1|9617.1|9626.1|9616.1|7
1651739820000|2022-05-05 08:37:00|9627.1|9617.1|9626.6|9616.6|9627.4|9617.4|9625.6|9615.6|16
1651739830000|2022-05-05 08:37:10|9626.4|9616.4|9626.6|9616.6|9626.6|9616.6|9626.1|9616.1|6
1651739840000|2022-05-05 08:37:20|9626.4|9616.4|9623.4|9613.4|9626.4|9616.4|9623.4|9613.4|6
1651739850000|2022-05-05 08:37:30|9623.1|9613.1|9623.9|9613.9|9623.9|9613.9|9622.9|9612.9|6
1651739860000|2022-05-05 08:37:40|9624.1|9614.1|9624.1|9614.1|9624.1|9614.1|9624.1|9614.1|1
1651739870000|2022-05-05 08:37:50|9623.9|9613.9|9621.6|9611.6|9623.9|9613.9|9621.6|9611.6|5
1651739880000|2022-05-05 08:38:00|9621.4|9611.4|9621.9|9611.9|9621.9|9611.9|9620.9|9610.9|7
1651739890000|2022-05-05 08:38:10|9621.6|9611.6|9623.1|9613.1|9623.1|9613.1|9621.6|9611.6|3
1651739900000|2022-05-05 08:38:20|9623.4|9613.4|9623.1|9613.1|9623.4|9613.4|9623.1|9613.1|2
1651739910000|2022-05-05 08:38:30|9622.9|9612.9|9622.6|9612.6|9622.9|9612.9|9622.6|9612.6|4
1651739920000|2022-05-05 08:38:40|9623.4|9613.4|9623.4|9613.4|9624.1|9614.1|9623.1|9613.1|5
1651739930000|2022-05-05 08:38:50|9623.1|9613.1|9622.6|9612.6|9623.9|9613.9|9622.6|9612.6|7
1651739940000|2022-05-05 08:39:00|9622.4|9612.4|9622.6|9612.6|9622.9|9612.9|9622.4|9612.4|5
1651739950000|2022-05-05 08:39:10|9622.9|9612.9|9620.4|9610.4|9622.9|9612.9|9620.4|9610.4|7
1651739960000|2022-05-05 08:39:20|9620.6|9610.6|9621.1|9611.1|9621.1|9611.1|9620.6|9610.6|5
1651739970000|2022-05-05 08:39:30|9621.4|9611.4|9620.6|9610.6|9621.6|9611.6|9620.6|9610.6|7
1651739980000|2022-05-05 08:39:40|9620.9|9610.9|9620.4|9610.4|9621.6|9611.6|9620.4|9610.4|12
1651739990000|2022-05-05 08:39:50|9620.6|9610.6|9621.1|9611.1|9621.1|9611.1|9620.6|9610.6|3
1651740000000|2022-05-05 08:40:00|9621.6|9611.6|9622.1|9612.1|9622.6|9612.6|9621.6|9611.6|6
1651740010000|2022-05-05 08:40:10|9622.4|9612.4|9621.6|9611.6|9622.6|9612.6|9620.9|9610.9|8
1651740020000|2022-05-05 08:40:20|9621.4|9611.4|9619.1|9609.1|9621.4|9611.4|9619.1|9609.1|8
1651740030000|2022-05-05 08:40:30|9619.4|9609.4|9619.1|9609.1|9619.4|9609.4|9619.1|9609.1|2
1651740040000|2022-05-05 08:40:40|9618.9|9608.9|9615.1|9605.1|9618.9|9608.9|9613.6|9603.6|9
1651740050000|2022-05-05 08:40:50|9615.4|9605.4|9614.1|9604.1|9615.4|9605.4|9613.9|9603.9|8
1651740060000|2022-05-05 08:41:00|9615.9|9605.9|9614.1|9604.1|9617.4|9607.4|9614.1|9604.1|12
1651740070000|2022-05-05 08:41:10|9613.9|9603.9|9612.1|9602.1|9613.9|9603.9|9612.1|9602.1|5
1651740080000|2022-05-05 08:41:20|9611.4|9601.4|9611.6|9601.6|9611.6|9601.6|9611.4|9601.4|2
1651740090000|2022-05-05 08:41:30|9611.4|9601.4|9611.4|9601.4|9611.6|9601.6|9611.4|9601.4|3
1651740120000|2022-05-05 08:42:00|9611.9|9601.9|9612.1|9602.1|9612.4|9602.4|9611.4|9601.4|7
1651740130000|2022-05-05 08:42:10|9611.9|9601.9|9612.1|9602.1|9612.4|9602.4|9611.6|9601.6|7
1651740150000|2022-05-05 08:42:30|9611.9|9601.9|9611.1|9601.1|9611.9|9601.9|9611.1|9601.1|3
1651740180000|2022-05-05 08:43:00|9610.9|9600.9|9610.9|9600.9|9610.9|9600.9|9610.9|9600.9|1
1651740210000|2022-05-05 08:43:30|9611.1|9601.1|9611.4|9601.4|9611.4|9601.4|9611.1|9601.1|2
1651740220000|2022-05-05 08:43:40|9611.1|9601.1|9611.1|9601.1|9611.1|9601.1|9611.1|9601.1|1
1651740230000|2022-05-05 08:43:50|9611.4|9601.4|9612.4|9602.4|9612.4|9602.4|9611.4|9601.4|4
1651740240000|2022-05-05 08:44:00|9612.6|9602.6|9614.6|9604.6|9614.6|9604.6|9612.6|9602.6|4
1651740250000|2022-05-05 08:44:10|9614.9|9604.9|9614.9|9604.9|9614.9|9604.9|9614.6|9604.6|3
1651740260000|2022-05-05 08:44:20|9615.1|9605.1|9615.1|9605.1|9616.6|9606.6|9615.1|9605.1|5
1651740270000|2022-05-05 08:44:30|9614.9|9604.9|9613.4|9603.4|9615.1|9605.1|9613.4|9603.4|6
1651740280000|2022-05-05 08:44:40|9613.1|9603.1|9613.1|9603.1|9613.1|9603.1|9613.1|9603.1|1
1651740290000|2022-05-05 08:44:50|9613.4|9603.4|9613.4|9603.4|9613.6|9603.6|9613.4|9603.4|3
1651740300000|2022-05-05 08:45:00|9613.1|9603.1|9613.1|9603.1|9613.1|9603.1|9613.1|9603.1|1
1651740310000|2022-05-05 08:45:10|9612.9|9602.9|9612.6|9602.6|9612.9|9602.9|9612.4|9602.4|3
1651740320000|2022-05-05 08:45:20|9612.4|9602.4|9612.4|9602.4|9612.4|9602.4|9612.4|9602.4|1
1651740330000|2022-05-05 08:45:30|9612.1|9602.1|9612.6|9602.6|9612.6|9602.6|9612.1|9602.1|3
1651740340000|2022-05-05 08:45:40|9612.9|9602.9|9613.1|9603.1|9613.1|9603.1|9612.9|9602.9|2
1651740350000|2022-05-05 08:45:50|9613.4|9603.4|9615.4|9605.4|9615.4|9605.4|9613.4|9603.4|5
1651740360000|2022-05-05 08:46:00|9615.6|9605.6|9616.1|9606.1|9616.4|9606.4|9615.4|9605.4|7
1651740370000|2022-05-05 08:46:10|9616.4|9606.4|9616.9|9606.9|9617.6|9607.6|9616.4|9606.4|6
1651740380000|2022-05-05 08:46:20|9617.1|9607.1|9620.4|9610.4|9620.4|9610.4|9617.1|9607.1|2
1651740390000|2022-05-05 08:46:30|9620.1|9610.1|9620.1|9610.1|9620.1|9610.1|9620.1|9610.1|1
1651740400000|2022-05-05 08:46:40|9620.4|9610.4|9622.1|9612.1|9622.1|9612.1|9620.4|9610.4|8
1651740410000|2022-05-05 08:46:50|9621.9|9611.9|9624.4|9614.4|9624.4|9614.4|9621.6|9611.6|11
1651740420000|2022-05-05 08:47:00|9624.1|9614.1|9624.1|9614.1|9624.1|9614.1|9622.1|9612.1|10
1651740440000|2022-05-05 08:47:20|9623.9|9613.9|9624.4|9614.4|9624.4|9614.4|9623.9|9613.9|3
1651740450000|2022-05-05 08:47:30|9624.6|9614.6|9628.4|9618.4|9628.6|9618.6|9624.6|9614.6|9
1651740460000|2022-05-05 08:47:40|9628.6|9618.6|9629.4|9619.4|9629.4|9619.4|9627.4|9617.4|10
1651740470000|2022-05-05 08:47:50|9628.1|9618.1|9626.4|9616.4|9628.1|9618.1|9626.4|9616.4|11
1651740480000|2022-05-05 08:48:00|9625.4|9615.4|9623.9|9613.9|9626.6|9616.6|9623.9|9613.9|15
1651740490000|2022-05-05 08:48:10|9623.6|9613.6|9622.4|9612.4|9623.6|9613.6|9621.9|9611.9|12
1651740500000|2022-05-05 08:48:20|9622.1|9612.1|9623.1|9613.1|9623.1|9613.1|9621.9|9611.9|7
1651740510000|2022-05-05 08:48:30|9622.9|9612.9|9622.4|9612.4|9622.9|9612.9|9619.4|9609.4|13
1651740520000|2022-05-05 08:48:40|9622.1|9612.1|9624.4|9614.4|9624.4|9614.4|9621.1|9611.1|10
1651740530000|2022-05-05 08:48:50|9623.6|9613.6|9621.9|9611.9|9623.6|9613.6|9621.4|9611.4|7
1651740540000|2022-05-05 08:49:00|9622.1|9612.1|9624.9|9614.9|9624.9|9614.9|9622.1|9612.1|5
1651740550000|2022-05-05 08:49:10|9625.1|9615.1|9626.4|9616.4|9627.1|9617.1|9625.1|9615.1|8
1651740560000|2022-05-05 08:49:20|9627.1|9617.1|9627.6|9617.6|9628.6|9618.6|9626.9|9616.9|7
1651740570000|2022-05-05 08:49:30|9627.9|9617.9|9627.9|9617.9|9630.1|9620.1|9627.4|9617.4|14
1651740580000|2022-05-05 08:49:40|9627.4|9617.4|9626.6|9616.6|9627.6|9617.6|9626.4|9616.4|8
1651740590000|2022-05-05 08:49:50|9626.4|9616.4|9625.6|9615.6|9626.4|9616.4|9625.4|9615.4|11
1651740600000|2022-05-05 08:50:00|9626.4|9616.4|9626.9|9616.9|9627.4|9617.4|9626.1|9616.1|7
1651740610000|2022-05-05 08:50:10|9627.1|9617.1|9627.1|9617.1|9627.4|9617.4|9627.1|9617.1|3
1651740620000|2022-05-05 08:50:20|9626.9|9616.9|9624.9|9614.9|9626.9|9616.9|9624.9|9614.9|7
1651740630000|2022-05-05 08:50:30|9625.1|9615.1|9625.1|9615.1|9625.1|9615.1|9625.1|9615.1|1
1651740640000|2022-05-05 08:50:40|9624.6|9614.6|9624.6|9614.6|9624.6|9614.6|9624.6|9614.6|1
1651740650000|2022-05-05 08:50:50|9624.4|9614.4|9624.4|9614.4|9624.4|9614.4|9623.6|9613.6|4
1651740660000|2022-05-05 08:51:00|9623.9|9613.9|9623.4|9613.4|9623.9|9613.9|9622.9|9612.9|3
1651740670000|2022-05-05 08:51:10|9623.6|9613.6|9623.6|9613.6|9623.6|9613.6|9623.6|9613.6|1
1651740680000|2022-05-05 08:51:20|9624.1|9614.1|9626.4|9616.4|9627.1|9617.1|9624.1|9614.1|11
1651740690000|2022-05-05 08:51:30|9626.6|9616.6|9626.6|9616.6|9626.9|9616.9|9625.9|9615.9|8
1651740700000|2022-05-05 08:51:40|9626.1|9616.1|9626.9|9616.9|9626.9|9616.9|9626.1|9616.1|3
1651740710000|2022-05-05 08:51:50|9627.9|9617.9|9628.9|9618.9|9629.1|9619.1|9627.9|9617.9|6
1651740720000|2022-05-05 08:52:00|9628.6|9618.6|9628.4|9618.4|9629.6|9619.6|9628.4|9618.4|11
1651740730000|2022-05-05 08:52:10|9628.6|9618.6|9627.9|9617.9|9629.4|9619.4|9627.9|9617.9|7
1651740740000|2022-05-05 08:52:20|9628.1|9618.1|9626.6|9616.6|9628.1|9618.1|9626.6|9616.6|12
1651740750000|2022-05-05 08:52:30|9626.9|9616.9|9630.1|9620.1|9630.1|9620.1|9626.6|9616.6|11
1651740760000|2022-05-05 08:52:40|9630.4|9620.4|9631.9|9621.9|9632.1|9622.1|9630.4|9620.4|11
1651740770000|2022-05-05 08:52:50|9631.6|9621.6|9633.6|9623.6|9634.9|9624.9|9630.6|9620.6|12
1651740780000|2022-05-05 08:53:00|9633.1|9623.1|9630.9|9620.9|9633.1|9623.1|9630.6|9620.6|13
1651740790000|2022-05-05 08:53:10|9630.6|9620.6|9629.1|9619.1|9631.1|9621.1|9629.1|9619.1|11
1651740800000|2022-05-05 08:53:20|9628.9|9618.9|9626.9|9616.9|9628.9|9618.9|9626.6|9616.6|9
1651740810000|2022-05-05 08:53:30|9626.6|9616.6|9625.6|9615.6|9626.6|9616.6|9625.6|9615.6|4
1651740820000|2022-05-05 08:53:40|9625.9|9615.9|9626.6|9616.6|9626.6|9616.6|9625.6|9615.6|7
1651740830000|2022-05-05 08:53:50|9626.9|9616.9|9627.6|9617.6|9628.4|9618.4|9626.9|9616.9|7
1651740840000|2022-05-05 08:54:00|9627.9|9617.9|9627.6|9617.6|9628.1|9618.1|9627.6|9617.6|3
1651740850000|2022-05-05 08:54:10|9627.9|9617.9|9627.4|9617.4|9627.9|9617.9|9627.4|9617.4|5
1651740860000|2022-05-05 08:54:20|9627.1|9617.1|9626.9|9616.9|9627.1|9617.1|9626.6|9616.6|8
1651740870000|2022-05-05 08:54:30|9627.1|9617.1|9624.1|9614.1|9627.1|9617.1|9624.1|9614.1|5
1651740880000|2022-05-05 08:54:40|9623.9|9613.9|9622.1|9612.1|9623.9|9613.9|9622.1|9612.1|7
1651740890000|2022-05-05 08:54:50|9622.4|9612.4|9622.1|9612.1|9622.9|9612.9|9621.9|9611.9|7
1651740900000|2022-05-05 08:55:00|9621.9|9611.9|9619.1|9609.1|9621.9|9611.9|9619.1|9609.1|7
1651740910000|2022-05-05 08:55:10|9619.4|9609.4|9619.1|9609.1|9621.9|9611.9|9619.1|9609.1|8
1651740930000|2022-05-05 08:55:30|9619.9|9609.9|9621.9|9611.9|9622.4|9612.4|9619.6|9609.6|9
1651740940000|2022-05-05 08:55:40|9622.4|9612.4|9622.6|9612.6|9622.9|9612.9|9620.4|9610.4|9
1651740950000|2022-05-05 08:55:50|9623.1|9613.1|9625.6|9615.6|9626.4|9616.4|9623.1|9613.1|8
1651740960000|2022-05-05 08:56:00|9626.1|9616.1|9626.6|9616.6|9626.9|9616.9|9624.6|9614.6|11
1651740970000|2022-05-05 08:56:10|9627.1|9617.1|9628.1|9618.1|9628.4|9618.4|9626.6|9616.6|6
1651740980000|2022-05-05 08:56:20|9628.4|9618.4|9629.1|9619.1|9629.1|9619.1|9628.4|9618.4|4
1651740990000|2022-05-05 08:56:30|9628.9|9618.9|9630.1|9620.1|9630.1|9620.1|9628.1|9618.1|12
1651741000000|2022-05-05 08:56:40|9629.9|9619.9|9630.4|9620.4|9630.4|9620.4|9629.4|9619.4|4
1651741010000|2022-05-05 08:56:50|9630.1|9620.1|9632.1|9622.1|9632.1|9622.1|9628.1|9618.1|12
1651741020000|2022-05-05 08:57:00|9631.6|9621.6|9632.4|9622.4|9632.4|9622.4|9631.6|9621.6|4
1651741030000|2022-05-05 08:57:10|9632.6|9622.6|9631.9|9621.9|9633.6|9623.6|9631.9|9621.9|5
1651741040000|2022-05-05 08:57:20|9631.6|9621.6|9631.4|9621.4|9631.6|9621.6|9631.4|9621.4|2
1651741050000|2022-05-05 08:57:30|9631.6|9621.6|9631.6|9621.6|9631.6|9621.6|9631.6|9621.6|1
1651741080000|2022-05-05 08:58:00|9632.1|9622.1|9632.1|9622.1|9632.1|9622.1|9632.1|9622.1|1
1651741090000|2022-05-05 08:58:10|9632.4|9622.4|9633.9|9623.9|9633.9|9623.9|9632.4|9622.4|5
1651741100000|2022-05-05 08:58:20|9634.1|9624.1|9634.1|9624.1|9634.4|9624.4|9634.1|9624.1|3
1651741110000|2022-05-05 08:58:30|9633.6|9623.6|9632.6|9622.6|9633.6|9623.6|9631.9|9621.9|6
1651741120000|2022-05-05 08:58:40|9632.9|9622.9|9631.1|9621.1|9632.9|9622.9|9631.1|9621.1|7
1651741140000|2022-05-05 08:59:00|9631.4|9621.4|9633.4|9623.4|9633.4|9623.4|9631.4|9621.4|7
1651741150000|2022-05-05 08:59:10|9633.1|9623.1|9633.9|9623.9|9633.9|9623.9|9632.6|9622.6|3
1651741160000|2022-05-05 08:59:20|9634.1|9624.1|9636.4|9626.4|9636.4|9626.4|9634.1|9624.1|5
1651741170000|2022-05-05 08:59:30|9636.6|9626.6|9638.1|9628.1|9638.6|9628.6|9636.6|9626.6|6
1651741180000|2022-05-05 08:59:40|9637.9|9627.9|9637.6|9627.6|9638.1|9628.1|9636.1|9626.1|7
1651741190000|2022-05-05 08:59:50|9637.9|9627.9|9637.6|9627.6|9639.1|9629.1|9637.6|9627.6|8
1651741200000|2022-05-05 09:00:00|9639.6|9629.6|9636.6|9626.6|9639.6|9629.6|9636.6|9626.6|7
1651741210000|2022-05-05 09:00:10|9636.9|9626.9|9633.9|9623.9|9637.4|9627.4|9633.6|9623.6|8
1651741220000|2022-05-05 09:00:20|9632.4|9622.4|9632.4|9622.4|9632.4|9622.4|9632.4|9622.4|1
1651741230000|2022-05-05 09:00:30|9632.1|9622.1|9632.4|9622.4|9632.4|9622.4|9632.1|9622.1|2
1651741250000|2022-05-05 09:00:50|9632.1|9622.1|9631.6|9621.6|9632.1|9622.1|9630.6|9620.6|11
1651741260000|2022-05-05 09:01:00|9631.4|9621.4|9630.1|9620.1|9631.6|9621.6|9630.1|9620.1|8
1651741270000|2022-05-05 09:01:10|9629.9|9619.9|9628.6|9618.6|9629.9|9619.9|9628.6|9618.6|3
1651741300000|2022-05-05 09:01:40|9628.4|9618.4|9627.9|9617.9|9628.4|9618.4|9627.9|9617.9|5
1651741310000|2022-05-05 09:01:50|9627.6|9617.6|9628.1|9618.1|9628.1|9618.1|9626.9|9616.9|4
1651741320000|2022-05-05 09:02:00|9628.4|9618.4|9628.6|9618.6|9628.6|9618.6|9628.4|9618.4|2
1651741330000|2022-05-05 09:02:10|9629.1|9619.1|9629.4|9619.4|9629.4|9619.4|9629.1|9619.1|2
1651741360000|2022-05-05 09:02:40|9628.6|9618.6|9627.6|9617.6|9628.6|9618.6|9627.6|9617.6|3
1651741370000|2022-05-05 09:02:50|9627.9|9617.9|9628.1|9618.1|9628.1|9618.1|9627.9|9617.9|2
1651741380000|2022-05-05 09:03:00|9628.4|9618.4|9633.4|9623.4|9633.4|9623.4|9628.4|9618.4|9
1651741390000|2022-05-05 09:03:10|9633.1|9623.1|9632.4|9622.4|9633.1|9623.1|9631.1|9621.1|7
1651741400000|2022-05-05 09:03:20|9632.1|9622.1|9632.4|9622.4|9632.4|9622.4|9631.9|9621.9|4
1651741410000|2022-05-05 09:03:30|9632.6|9622.6|9633.1|9623.1|9633.1|9623.1|9632.6|9622.6|5
1651741420000|2022-05-05 09:03:40|9633.4|9623.4|9631.6|9621.6|9633.6|9623.6|9631.4|9621.4|8
1651741430000|2022-05-05 09:03:50|9631.9|9621.9|9633.1|9623.1|9633.1|9623.1|9631.6|9621.6|5
1651741440000|2022-05-05 09:04:00|9632.9|9622.9|9635.4|9625.4|9635.6|9625.6|9632.9|9622.9|6
1651741450000|2022-05-05 09:04:10|9635.1|9625.1|9632.9|9622.9|9635.1|9625.1|9632.6|9622.6|7
1651741460000|2022-05-05 09:04:20|9633.1|9623.1|9632.6|9622.6|9633.1|9623.1|9632.6|9622.6|2
1651741470000|2022-05-05 09:04:30|9632.4|9622.4|9629.4|9619.4|9632.4|9622.4|9629.4|9619.4|5
1651741480000|2022-05-05 09:04:40|9629.6|9619.6|9629.6|9619.6|9629.6|9619.6|9629.6|9619.6|1
1651741490000|2022-05-05 09:04:50|9630.6|9620.6|9631.4|9621.4|9631.6|9621.6|9630.6|9620.6|4
1651741500000|2022-05-05 09:05:00|9631.1|9621.1|9629.4|9619.4|9631.1|9621.1|9629.4|9619.4|5
1651741520000|2022-05-05 09:05:20|9629.1|9619.1|9629.4|9619.4|9629.4|9619.4|9629.1|9619.1|2
1651741530000|2022-05-05 09:05:30|9629.1|9619.1|9628.9|9618.9|9629.1|9619.1|9628.9|9618.9|2
1651741540000|2022-05-05 09:05:40|9629.1|9619.1|9630.1|9620.1|9630.1|9620.1|9629.1|9619.1|4
1651741550000|2022-05-05 09:05:50|9629.9|9619.9|9628.1|9618.1|9629.9|9619.9|9628.1|9618.1|12
1651741560000|2022-05-05 09:06:00|9627.9|9617.9|9627.6|9617.6|9627.9|9617.9|9627.6|9617.6|2
1651741570000|2022-05-05 09:06:10|9627.9|9617.9|9627.9|9617.9|9627.9|9617.9|9627.6|9617.6|3
1651741580000|2022-05-05 09:06:20|9628.1|9618.1|9629.4|9619.4|9629.4|9619.4|9628.1|9618.1|6
1651741600000|2022-05-05 09:06:40|9629.1|9619.1|9629.1|9619.1|9629.1|9619.1|9629.1|9619.1|1
1651741610000|2022-05-05 09:06:50|9628.6|9618.6|9628.4|9618.4|9628.9|9618.9|9628.4|9618.4|4
1651741620000|2022-05-05 09:07:00|9628.1|9618.1|9627.9|9617.9|9628.1|9618.1|9627.9|9617.9|2
1651741640000|2022-05-05 09:07:20|9627.6|9617.6|9627.1|9617.1|9628.4|9618.4|9626.9|9616.9|10
1651741650000|2022-05-05 09:07:30|9627.4|9617.4|9627.6|9617.6|9627.6|9617.6|9625.9|9615.9|5
1651741660000|2022-05-05 09:07:40|9627.4|9617.4|9626.1|9616.1|9627.6|9617.6|9626.1|9616.1|5
1651741670000|2022-05-05 09:07:50|9625.9|9615.9|9625.9|9615.9|9625.9|9615.9|9625.9|9615.9|1
1651741690000|2022-05-05 09:08:10|9626.1|9616.1|9626.1|9616.1|9626.1|9616.1|9626.1|9616.1|1
1651741700000|2022-05-05 09:08:20|9625.9|9615.9|9630.1|9620.1|9630.6|9620.6|9625.9|9615.9|5
1651741710000|2022-05-05 09:08:30|9629.9|9619.9|9629.1|9619.1|9629.9|9619.9|9628.6|9618.6|8
1651741730000|2022-05-05 09:08:50|9628.9|9618.9|9628.9|9618.9|9629.4|9619.4|9628.9|9618.9|4
1651741750000|2022-05-05 09:09:10|9629.1|9619.1|9629.1|9619.1|9629.1|9619.1|9629.1|9619.1|1
1651741760000|2022-05-05 09:09:20|9628.1|9618.1|9627.6|9617.6|9628.1|9618.1|9627.4|9617.4|5
1651741790000|2022-05-05 09:09:50|9627.9|9617.9|9628.1|9618.1|9628.4|9618.4|9627.4|9617.4|5
1651741800000|2022-05-05 09:10:00|9627.6|9617.6|9627.4|9617.4|9627.6|9617.6|9627.4|9617.4|4
1651741810000|2022-05-05 09:10:10|9627.1|9617.1|9627.1|9617.1|9627.1|9617.1|9627.1|9617.1|1
1651741820000|2022-05-05 09:10:20|9627.4|9617.4|9628.1|9618.1|9628.4|9618.4|9626.6|9616.6|7
1651741830000|2022-05-05 09:10:30|9628.6|9618.6|9628.4|9618.4|9628.9|9618.9|9628.4|9618.4|4
1651741840000|2022-05-05 09:10:40|9628.6|9618.6|9628.1|9618.1|9628.6|9618.6|9628.1|9618.1|3
1651741850000|2022-05-05 09:10:50|9628.4|9618.4|9627.9|9617.9|9628.9|9618.9|9627.9|9617.9|8
1651741860000|2022-05-05 09:11:00|9627.6|9617.6|9626.9|9616.9|9627.6|9617.6|9626.6|9616.6|6
1651741870000|2022-05-05 09:11:10|9627.1|9617.1|9626.4|9616.4|9627.1|9617.1|9626.4|9616.4|3
1651741890000|2022-05-05 09:11:30|9626.1|9616.1|9626.1|9616.1|9626.1|9616.1|9626.1|9616.1|1
1651741900000|2022-05-05 09:11:40|9625.6|9615.6|9622.6|9612.6|9625.6|9615.6|9622.4|9612.4|6
1651741910000|2022-05-05 09:11:50|9622.1|9612.1|9621.9|9611.9|9622.1|9612.1|9621.9|9611.9|2
1651741920000|2022-05-05 09:12:00|9622.4|9612.4|9621.4|9611.4|9623.6|9613.6|9621.4|9611.4|7
1651741930000|2022-05-05 09:12:10|9621.1|9611.1|9619.4|9609.4|9621.1|9611.1|9619.4|9609.4|6
1651741940000|2022-05-05 09:12:20|9619.1|9609.1|9619.4|9609.4|9619.4|9609.4|9619.1|9609.1|6
1651741950000|2022-05-05 09:12:30|9619.1|9609.1|9618.6|9608.6|9619.1|9609.1|9617.6|9607.6|6
1651741960000|2022-05-05 09:12:40|9618.4|9608.4|9616.9|9606.9|9618.4|9608.4|9616.9|9606.9|3
1651741970000|2022-05-05 09:12:50|9616.4|9606.4|9616.1|9606.1|9617.4|9607.4|9615.9|9605.9|8
1651741980000|2022-05-05 09:13:00|9615.9|9605.9|9616.9|9606.9|9616.9|9606.9|9615.9|9605.9|5
1651741990000|2022-05-05 09:13:10|9617.1|9607.1|9619.4|9609.4|9619.4|9609.4|9617.1|9607.1|2
1651742000000|2022-05-05 09:13:20|9619.1|9609.1|9619.4|9609.4|9619.9|9609.9|9618.4|9608.4|6
1651742010000|2022-05-05 09:13:30|9619.6|9609.6|9618.9|9608.9|9619.6|9609.6|9618.9|9608.9|3
1651742020000|2022-05-05 09:13:40|9618.6|9608.6|9617.9|9607.9|9618.6|9608.6|9617.9|9607.9|2
1651742030000|2022-05-05 09:13:50|9618.1|9608.1|9619.1|9609.1|9619.4|9609.4|9618.1|9608.1|5
1651742040000|2022-05-05 09:14:00|9618.6|9608.6|9619.1|9609.1|9619.1|9609.1|9618.6|9608.6|2
1651742050000|2022-05-05 09:14:10|9619.4|9609.4|9619.4|9609.4|9619.4|9609.4|9619.4|9609.4|1
1651742060000|2022-05-05 09:14:20|9619.6|9609.6|9619.4|9609.4|9620.9|9610.9|9619.4|9609.4|5
1651742070000|2022-05-05 09:14:30|9619.1|9609.1|9619.4|9609.4|9619.4|9609.4|9619.1|9609.1|2
1651742080000|2022-05-05 09:14:40|9619.6|9609.6|9619.9|9609.9|9619.9|9609.9|9619.4|9609.4|4
1651742090000|2022-05-05 09:14:50|9620.6|9610.6|9621.4|9611.4|9621.4|9611.4|9620.6|9610.6|3
1651742100000|2022-05-05 09:15:00|9621.9|9611.9|9622.1|9612.1|9622.1|9612.1|9621.6|9611.6|5
1651742110000|2022-05-05 09:15:10|9622.4|9612.4|9621.9|9611.9|9623.1|9613.1|9621.9|9611.9|7
1651742120000|2022-05-05 09:15:20|9622.1|9612.1|9622.9|9612.9|9622.9|9612.9|9621.9|9611.9|4
1651742130000|2022-05-05 09:15:30|9623.1|9613.1|9623.1|9613.1|9623.6|9613.6|9623.1|9613.1|5
1651742140000|2022-05-05 09:15:40|9623.4|9613.4|9621.1|9611.1|9623.4|9613.4|9620.9|9610.9|4
1651742150000|2022-05-05 09:15:50|9621.4|9611.4|9619.6|9609.6|9621.4|9611.4|9619.6|9609.6|8
1651742160000|2022-05-05 09:16:00|9619.4|9609.4|9619.4|9609.4|9619.4|9609.4|9619.1|9609.1|3
1651742170000|2022-05-05 09:16:10|9619.6|9609.6|9619.9|9609.9|9619.9|9609.9|9619.6|9609.6|2
1651742180000|2022-05-05 09:16:20|9620.4|9610.4|9620.4|9610.4|9620.4|9610.4|9620.4|9610.4|1
1651742190000|2022-05-05 09:16:30|9621.1|9611.1|9622.4|9612.4|9622.4|9612.4|9621.1|9611.1|2
1651742210000|2022-05-05 09:16:50|9622.1|9612.1|9621.9|9611.9|9622.1|9612.1|9621.4|9611.4|6
1651742230000|2022-05-05 09:17:10|9622.1|9612.1|9623.1|9613.1|9623.1|9613.1|9622.1|9612.1|2
1651742240000|2022-05-05 09:17:20|9623.4|9613.4|9623.9|9613.9|9623.9|9613.9|9623.4|9613.4|3
1651742270000|2022-05-05 09:17:50|9624.1|9614.1|9622.6|9612.6|9624.1|9614.1|9622.6|9612.6|2
1651742280000|2022-05-05 09:18:00|9622.9|9612.9|9624.1|9614.1|9624.1|9614.1|9622.9|9612.9|5
1651742290000|2022-05-05 09:18:10|9624.4|9614.4|9623.4|9613.4|9624.4|9614.4|9623.1|9613.1|4
1651742300000|2022-05-05 09:18:20|9622.6|9612.6|9622.6|9612.6|9622.6|9612.6|9622.1|9612.1|5
1651742310000|2022-05-05 09:18:30|9622.9|9612.9|9623.6|9613.6|9623.6|9613.6|9622.9|9612.9|2
1651742320000|2022-05-05 09:18:40|9623.4|9613.4|9622.4|9612.4|9623.4|9613.4|9622.4|9612.4|4
1651742330000|2022-05-05 09:18:50|9622.1|9612.1|9621.6|9611.6|9622.1|9612.1|9621.6|9611.6|3
1651742340000|2022-05-05 09:19:00|9621.4|9611.4|9623.6|9613.6|9623.6|9613.6|9620.4|9610.4|8
1651742350000|2022-05-05 09:19:10|9623.9|9613.9|9624.4|9614.4|9624.4|9614.4|9623.9|9613.9|2
1651742360000|2022-05-05 09:19:20|9625.6|9615.6|9624.6|9614.6|9625.6|9615.6|9624.6|9614.6|6
1651742370000|2022-05-05 09:19:30|9624.4|9614.4|9623.9|9613.9|9624.4|9614.4|9623.9|9613.9|2
1651742380000|2022-05-05 09:19:40|9624.1|9614.1|9624.1|9614.1|9624.1|9614.1|9624.1|9614.1|1
1651742390000|2022-05-05 09:19:50|9623.9|9613.9|9623.1|9613.1|9623.9|9613.9|9623.1|9613.1|2
1651742400000|2022-05-05 09:20:00|9622.9|9612.9|9623.6|9613.6|9623.6|9613.6|9622.9|9612.9|3
1651742410000|2022-05-05 09:20:10|9623.9|9613.9|9624.4|9614.4|9624.4|9614.4|9623.9|9613.9|3
1651742420000|2022-05-05 09:20:20|9624.1|9614.1|9624.4|9614.4|9624.4|9614.4|9624.1|9614.1|2
1651742430000|2022-05-05 09:20:30|9624.6|9614.6|9625.6|9615.6|9625.6|9615.6|9624.6|9614.6|2
1651742440000|2022-05-05 09:20:40|9625.1|9615.1|9626.9|9616.9|9626.9|9616.9|9624.9|9614.9|6
1651742450000|2022-05-05 09:20:50|9626.6|9616.6|9625.6|9615.6|9626.6|9616.6|9625.6|9615.6|2
1651742460000|2022-05-05 09:21:00|9625.9|9615.9|9626.6|9616.6|9626.6|9616.6|9625.9|9615.9|3
1651742470000|2022-05-05 09:21:10|9626.4|9616.4|9625.6|9615.6|9626.4|9616.4|9625.1|9615.1|5
1651742480000|2022-05-05 09:21:20|9624.9|9614.9|9624.6|9614.6|9624.9|9614.9|9624.6|9614.6|2
1651742510000|2022-05-05 09:21:50|9624.9|9614.9|9625.4|9615.4|9625.4|9615.4|9624.9|9614.9|2
1651742520000|2022-05-05 09:22:00|9625.1|9615.1|9624.4|9614.4|9626.4|9616.4|9624.4|9614.4|6
1651742530000|2022-05-05 09:22:10|9624.6|9614.6|9626.1|9616.1|9626.4|9616.4|9624.6|9614.6|7
1651742540000|2022-05-05 09:22:20|9625.9|9615.9|9625.6|9615.6|9625.9|9615.9|9625.6|9615.6|2
1651742550000|2022-05-05 09:22:30|9625.9|9615.9|9627.9|9617.9|9627.9|9617.9|9625.9|9615.9|5
1651742560000|2022-05-05 09:22:40|9628.1|9618.1|9627.6|9617.6|9628.6|9618.6|9627.6|9617.6|4
1651742570000|2022-05-05 09:22:50|9627.9|9617.9|9629.1|9619.1|9629.1|9619.1|9627.9|9617.9|4
1651742580000|2022-05-05 09:23:00|9629.4|9619.4|9631.9|9621.9|9631.9|9621.9|9629.4|9619.4|2
1651742600000|2022-05-05 09:23:20|9632.4|9622.4|9632.9|9622.9|9632.9|9622.9|9632.4|9622.4|2
1651742610000|2022-05-05 09:23:30|9632.6|9622.6|9630.9|9620.9|9632.6|9622.6|9630.9|9620.9|8
1651742620000|2022-05-05 09:23:40|9630.6|9620.6|9629.1|9619.1|9630.6|9620.6|9629.1|9619.1|2
1651742630000|2022-05-05 09:23:50|9629.4|9619.4|9629.1|9619.1|9630.4|9620.4|9629.1|9619.1|4
1651742640000|2022-05-05 09:24:00|9628.9|9618.9|9628.6|9618.6|9628.9|9618.9|9628.4|9618.4|3
1651742650000|2022-05-05 09:24:10|9628.1|9618.1|9628.1|9618.1|9628.1|9618.1|9628.1|9618.1|1
1651742660000|2022-05-05 09:24:20|9627.9|9617.9|9627.1|9617.1|9627.9|9617.9|9627.1|9617.1|4
1651742720000|2022-05-05 09:25:20|9627.4|9617.4|9627.4|9617.4|9627.9|9617.9|9627.4|9617.4|4
1651742740000|2022-05-05 09:25:40|9626.9|9616.9|9627.1|9617.1|9627.1|9617.1|9626.9|9616.9|2
1651742750000|2022-05-05 09:25:50|9626.9|9616.9|9626.6|9616.6|9626.9|9616.9|9626.6|9616.6|2
1651742760000|2022-05-05 09:26:00|9626.9|9616.9|9628.1|9618.1|9628.1|9618.1|9626.9|9616.9|3
1651742790000|2022-05-05 09:26:30|9627.9|9617.9|9627.9|9617.9|9627.9|9617.9|9627.9|9617.9|1
1651742800000|2022-05-05 09:26:40|9627.6|9617.6|9627.4|9617.4|9627.6|9617.6|9627.4|9617.4|2
1651742810000|2022-05-05 09:26:50|9627.1|9617.1|9627.1|9617.1|9627.1|9617.1|9627.1|9617.1|1
1651742820000|2022-05-05 09:27:00|9627.4|9617.4|9630.9|9620.9|9630.9|9620.9|9627.4|9617.4|5
1651742830000|2022-05-05 09:27:10|9631.1|9621.1|9631.9|9621.9|9631.9|9621.9|9631.1|9621.1|2
1651742840000|2022-05-05 09:27:20|9631.6|9621.6|9631.9|9621.9|9631.9|9621.9|9631.6|9621.6|2
1651742850000|2022-05-05 09:27:30|9631.6|9621.6|9629.1|9619.1|9631.6|9621.6|9629.1|9619.1|5
1651742860000|2022-05-05 09:27:40|9628.4|9618.4|9628.1|9618.1|9628.4|9618.4|9627.6|9617.6|4
1651742870000|2022-05-05 09:27:50|9628.4|9618.4|9628.6|9618.6|9628.6|9618.6|9628.4|9618.4|2
1651742880000|2022-05-05 09:28:00|9628.9|9618.9|9630.4|9620.4|9631.1|9621.1|9628.9|9618.9|7
1651742900000|2022-05-05 09:28:20|9629.9|9619.9|9624.6|9614.6|9629.9|9619.9|9624.6|9614.6|7
1651742920000|2022-05-05 09:28:40|9624.4|9614.4|9623.6|9613.6|9624.4|9614.4|9623.6|9613.6|2
1651742930000|2022-05-05 09:28:50|9623.4|9613.4|9622.6|9612.6|9623.4|9613.4|9622.6|9612.6|3
1651742940000|2022-05-05 09:29:00|9622.9|9612.9|9622.9|9612.9|9622.9|9612.9|9622.9|9612.9|1
1651742950000|2022-05-05 09:29:10|9622.6|9612.6|9623.1|9613.1|9623.6|9613.6|9622.6|9612.6|4
1651742960000|2022-05-05 09:29:20|9622.9|9612.9|9624.1|9614.1|9624.1|9614.1|9622.9|9612.9|6
1651742970000|2022-05-05 09:29:30|9623.4|9613.4|9622.9|9612.9|9623.6|9613.6|9622.9|9612.9|4
1651742980000|2022-05-05 09:29:40|9622.6|9612.6|9622.6|9612.6|9622.6|9612.6|9622.6|9612.6|1
1651742990000|2022-05-05 09:29:50|9622.4|9612.4|9622.4|9612.4|9622.4|9612.4|9622.4|9612.4|1
1651743000000|2022-05-05 09:30:00|9622.1|9612.1|9624.9|9614.9|9624.9|9614.9|9622.1|9612.1|7
1651743010000|2022-05-05 09:30:10|9625.4|9615.4|9626.4|9616.4|9626.4|9616.4|9625.1|9615.1|6
1651743020000|2022-05-05 09:30:20|9626.6|9616.6|9625.9|9615.9|9626.6|9616.6|9625.9|9615.9|5
1651743030000|2022-05-05 09:30:30|9626.4|9616.4|9626.1|9616.1|9626.4|9616.4|9626.1|9616.1|2
1651743040000|2022-05-05 09:30:40|9625.9|9615.9|9622.4|9612.4|9625.9|9615.9|9622.4|9612.4|8
1651743050000|2022-05-05 09:30:50|9622.1|9612.1|9620.4|9610.4|9622.1|9612.1|9620.4|9610.4|4
1651743060000|2022-05-05 09:31:00|9620.1|9610.1|9623.9|9613.9|9624.1|9614.1|9618.9|9608.9|7
1651743090000|2022-05-05 09:31:30|9624.1|9614.1|9625.1|9615.1|9625.9|9615.9|9624.1|9614.1|3
1651743100000|2022-05-05 09:31:40|9624.9|9614.9|9622.4|9612.4|9624.9|9614.9|9622.4|9612.4|5
1651743110000|2022-05-05 09:31:50|9622.1|9612.1|9620.4|9610.4|9622.6|9612.6|9620.1|9610.1|15
1651743120000|2022-05-05 09:32:00|9620.6|9610.6|9620.6|9610.6|9620.6|9610.6|9620.6|9610.6|1
1651743130000|2022-05-05 09:32:10|9620.9|9610.9|9621.9|9611.9|9623.1|9613.1|9620.9|9610.9|6
1651743140000|2022-05-05 09:32:20|9621.6|9611.6|9623.6|9613.6|9623.6|9613.6|9621.6|9611.6|5
1651743150000|2022-05-05 09:32:30|9623.4|9613.4|9622.1|9612.1|9623.4|9613.4|9622.1|9612.1|5
1651743160000|2022-05-05 09:32:40|9621.6|9611.6|9620.1|9610.1|9621.6|9611.6|9620.1|9610.1|7
1651743170000|2022-05-05 09:32:50|9619.9|9609.9|9619.6|9609.6|9619.9|9609.9|9619.6|9609.6|2
1651743180000|2022-05-05 09:33:00|9619.4|9609.4|9617.6|9607.6|9619.4|9609.4|9616.4|9606.4|12
1651743190000|2022-05-05 09:33:10|9617.4|9607.4|9616.6|9606.6|9617.4|9607.4|9616.6|9606.6|4
1651743200000|2022-05-05 09:33:20|9616.1|9606.1|9617.6|9607.6|9618.6|9608.6|9615.9|9605.9|7
1651743210000|2022-05-05 09:33:30|9618.1|9608.1|9618.6|9608.6|9618.6|9608.6|9618.1|9608.1|2
1651743220000|2022-05-05 09:33:40|9618.4|9608.4|9618.1|9608.1|9618.4|9608.4|9618.1|9608.1|2
1651743230000|2022-05-05 09:33:50|9617.9|9607.9|9615.1|9605.1|9617.9|9607.9|9615.1|9605.1|7
1651743240000|2022-05-05 09:34:00|9614.6|9604.6|9615.4|9605.4|9615.4|9605.4|9614.6|9604.6|7
1651743250000|2022-05-05 09:34:10|9615.9|9605.9|9615.9|9605.9|9615.9|9605.9|9615.9|9605.9|1
1651743260000|2022-05-05 09:34:20|9616.1|9606.1|9616.1|9606.1|9616.6|9606.6|9616.1|9606.1|4
1651743270000|2022-05-05 09:34:30|9616.4|9606.4|9613.9|9603.9|9616.4|9606.4|9613.9|9603.9|5
1651743280000|2022-05-05 09:34:40|9613.6|9603.6|9613.6|9603.6|9614.1|9604.1|9613.6|9603.6|4
1651743290000|2022-05-05 09:34:50|9613.4|9603.4|9613.4|9603.4|9613.4|9603.4|9612.4|9602.4|7
1651743300000|2022-05-05 09:35:00|9613.6|9603.6|9615.1|9605.1|9615.4|9605.4|9613.6|9603.6|5
1651743310000|2022-05-05 09:35:10|9614.9|9604.9|9614.1|9604.1|9614.9|9604.9|9613.6|9603.6|7
1651743320000|2022-05-05 09:35:20|9614.4|9604.4|9612.4|9602.4|9614.4|9604.4|9612.1|9602.1|8
1651743330000|2022-05-05 09:35:30|9612.1|9602.1|9611.6|9601.6|9612.4|9602.4|9611.6|9601.6|6
1651743340000|2022-05-05 09:35:40|9611.4|9601.4|9612.9|9602.9|9612.9|9602.9|9611.1|9601.1|10
1651743350000|2022-05-05 09:35:50|9613.1|9603.1|9613.9|9603.9|9613.9|9603.9|9612.6|9602.6|9
1651743360000|2022-05-05 09:36:00|9613.6|9603.6|9613.4|9603.4|9613.9|9603.9|9613.4|9603.4|6
1651743380000|2022-05-05 09:36:20|9613.6|9603.6|9613.6|9603.6|9613.6|9603.6|9613.6|9603.6|1
1651743400000|2022-05-05 09:36:40|9615.4|9605.4|9616.4|9606.4|9618.1|9608.1|9615.4|9605.4|8
1651743410000|2022-05-05 09:36:50|9616.1|9606.1|9615.6|9605.6|9616.1|9606.1|9615.6|9605.6|4
1651743420000|2022-05-05 09:37:00|9615.9|9605.9|9616.4|9606.4|9618.4|9608.4|9615.6|9605.6|11
1651743430000|2022-05-05 09:37:10|9616.1|9606.1|9615.9|9605.9|9616.1|9606.1|9615.9|9605.9|2
1651743440000|2022-05-05 09:37:20|9615.6|9605.6|9615.1|9605.1|9615.6|9605.6|9613.9|9603.9|5
1651743450000|2022-05-05 09:37:30|9615.6|9605.6|9615.4|9605.4|9615.9|9605.9|9615.4|9605.4|4
1651743460000|2022-05-05 09:37:40|9614.6|9604.6|9614.4|9604.4|9614.6|9604.6|9614.4|9604.4|2
1651743470000|2022-05-05 09:37:50|9614.1|9604.1|9616.9|9606.9|9616.9|9606.9|9614.1|9604.1|7
1651743480000|2022-05-05 09:38:00|9617.1|9607.1|9618.9|9608.9|9618.9|9608.9|9617.1|9607.1|5
1651743490000|2022-05-05 09:38:10|9618.6|9608.6|9617.9|9607.9|9618.6|9608.6|9617.4|9607.4|6
1651743500000|2022-05-05 09:38:20|9617.6|9607.6|9616.4|9606.4|9617.6|9607.6|9616.4|9606.4|5
1651743510000|2022-05-05 09:38:30|9616.1|9606.1|9615.1|9605.1|9616.1|9606.1|9615.1|9605.1|6
1651743520000|2022-05-05 09:38:40|9614.9|9604.9|9614.4|9604.4|9614.9|9604.9|9614.1|9604.1|4
1651743530000|2022-05-05 09:38:50|9615.4|9605.4|9615.4|9605.4|9616.1|9606.1|9615.1|9605.1|6
1651743540000|2022-05-05 09:39:00|9615.6|9605.6|9616.1|9606.1|9616.1|9606.1|9615.6|9605.6|4
1651743550000|2022-05-05 09:39:10|9616.4|9606.4|9616.4|9606.4|9616.4|9606.4|9616.4|9606.4|1
1651743560000|2022-05-05 09:39:20|9616.1|9606.1|9615.9|9605.9|9616.1|9606.1|9615.9|9605.9|2
1651743570000|2022-05-05 09:39:30|9615.6|9605.6|9611.9|9601.9|9615.6|9605.6|9611.9|9601.9|9
1651743580000|2022-05-05 09:39:40|9612.1|9602.1|9612.1|9602.1|9612.9|9602.9|9612.1|9602.1|4
1651743590000|2022-05-05 09:39:50|9611.9|9601.9|9611.6|9601.6|9611.9|9601.9|9611.6|9601.6|2
1651743610000|2022-05-05 09:40:10|9611.4|9601.4|9613.1|9603.1|9613.4|9603.4|9611.4|9601.4|7
1651743620000|2022-05-05 09:40:20|9612.9|9602.9|9612.9|9602.9|9612.9|9602.9|9612.1|9602.1|6
1651743630000|2022-05-05 09:40:30|9613.1|9603.1|9611.9|9601.9|9613.1|9603.1|9611.9|9601.9|5
1651743640000|2022-05-05 09:40:40|9612.1|9602.1|9612.6|9602.6|9612.6|9602.6|9612.1|9602.1|3
1651743650000|2022-05-05 09:40:50|9613.4|9603.4|9615.1|9605.1|9615.1|9605.1|9613.4|9603.4|6
1651743660000|2022-05-05 09:41:00|9614.9|9604.9|9612.9|9602.9|9614.9|9604.9|9612.9|9602.9|3
1651743670000|2022-05-05 09:41:10|9612.4|9602.4|9611.4|9601.4|9612.4|9602.4|9611.4|9601.4|4
1651743680000|2022-05-05 09:41:20|9611.6|9601.6|9611.1|9601.1|9611.6|9601.6|9611.1|9601.1|4
1651743690000|2022-05-05 09:41:30|9610.6|9600.6|9610.1|9600.1|9610.6|9600.6|9610.1|9600.1|3
1651743700000|2022-05-05 09:41:40|9609.1|9599.1|9611.9|9601.9|9611.9|9601.9|9609.1|9599.1|6
1651743710000|2022-05-05 09:41:50|9612.1|9602.1|9613.1|9603.1|9613.1|9603.1|9612.1|9602.1|6
1651743720000|2022-05-05 09:42:00|9613.4|9603.4|9614.1|9604.1|9614.6|9604.6|9613.4|9603.4|4
1651743730000|2022-05-05 09:42:10|9614.4|9604.4|9615.4|9605.4|9615.4|9605.4|9614.4|9604.4|5
1651743740000|2022-05-05 09:42:20|9614.9|9604.9|9614.9|9604.9|9614.9|9604.9|9614.9|9604.9|1
1651743750000|2022-05-05 09:42:30|9615.1|9605.1|9614.6|9604.6|9615.1|9605.1|9614.6|9604.6|3
1651743760000|2022-05-05 09:42:40|9614.9|9604.9|9614.4|9604.4|9614.9|9604.9|9614.4|9604.4|3
1651743770000|2022-05-05 09:42:50|9614.6|9604.6|9614.4|9604.4|9614.6|9604.6|9614.4|9604.4|2
1651743780000|2022-05-05 09:43:00|9614.1|9604.1|9614.1|9604.1|9614.1|9604.1|9614.1|9604.1|1
1651743790000|2022-05-05 09:43:10|9614.4|9604.4|9614.1|9604.1|9614.4|9604.4|9614.1|9604.1|2
1651743800000|2022-05-05 09:43:20|9614.6|9604.6|9612.6|9602.6|9614.6|9604.6|9612.6|9602.6|5
1651743810000|2022-05-05 09:43:30|9612.4|9602.4|9611.6|9601.6|9612.4|9602.4|9610.9|9600.9|5
1651743830000|2022-05-05 09:43:50|9611.4|9601.4|9610.9|9600.9|9611.4|9601.4|9610.9|9600.9|2
1651743840000|2022-05-05 09:44:00|9610.6|9600.6|9614.1|9604.1|9614.1|9604.1|9610.6|9600.6|9
1651743850000|2022-05-05 09:44:10|9614.4|9604.4|9614.6|9604.6|9614.6|9604.6|9614.4|9604.4|2
1651743860000|2022-05-05 09:44:20|9614.4|9604.4|9614.4|9604.4|9614.6|9604.6|9614.4|9604.4|3
1651743870000|2022-05-05 09:44:30|9614.1|9604.1|9612.1|9602.1|9614.1|9604.1|9611.9|9601.9|7
1651743880000|2022-05-05 09:44:40|9613.4|9603.4|9616.1|9606.1|9617.1|9607.1|9613.4|9603.4|7
1651743890000|2022-05-05 09:44:50|9616.4|9606.4|9613.4|9603.4|9616.4|9606.4|9613.4|9603.4|9
1651743900000|2022-05-05 09:45:00|9613.1|9603.1|9611.9|9601.9|9613.1|9603.1|9611.9|9601.9|7
1651743910000|2022-05-05 09:45:10|9612.1|9602.1|9611.1|9601.1|9612.1|9602.1|9611.1|9601.1|5
1651743920000|2022-05-05 09:45:20|9610.4|9600.4|9610.4|9600.4|9610.4|9600.4|9610.1|9600.1|7
1651743930000|2022-05-05 09:45:30|9610.1|9600.1|9613.6|9603.6|9614.4|9604.4|9610.1|9600.1|11
1651743940000|2022-05-05 09:45:40|9613.4|9603.4|9611.9|9601.9|9613.4|9603.4|9611.9|9601.9|7
1651743960000|2022-05-05 09:46:00|9612.4|9602.4|9615.4|9605.4|9615.6|9605.6|9612.4|9602.4|7
1651743970000|2022-05-05 09:46:10|9615.1|9605.1|9612.4|9602.4|9615.1|9605.1|9612.1|9602.1|7
1651743980000|2022-05-05 09:46:20|9612.1|9602.1|9612.6|9602.6|9612.9|9602.9|9611.6|9601.6|4
1651743990000|2022-05-05 09:46:30|9612.9|9602.9|9612.1|9602.1|9612.9|9602.9|9612.1|9602.1|4
1651744000000|2022-05-05 09:46:40|9611.9|9601.9|9609.9|9599.9|9611.9|9601.9|9609.9|9599.9|6
1651744010000|2022-05-05 09:46:50|9609.6|9599.6|9609.6|9599.6|9609.9|9599.9|9609.6|9599.6|3
1651744020000|2022-05-05 09:47:00|9609.1|9599.1|9608.6|9598.6|9609.4|9599.4|9608.4|9598.4|7
1651744040000|2022-05-05 09:47:20|9608.4|9598.4|9610.6|9600.6|9610.6|9600.6|9608.4|9598.4|5
1651744050000|2022-05-05 09:47:30|9610.4|9600.4|9610.9|9600.9|9610.9|9600.9|9610.1|9600.1|4
1651744060000|2022-05-05 09:47:40|9611.1|9601.1|9608.4|9598.4|9611.1|9601.1|9608.4|9598.4|6
1651744070000|2022-05-05 09:47:50|9608.1|9598.1|9607.9|9597.9|9608.1|9598.1|9607.9|9597.9|2
1651744080000|2022-05-05 09:48:00|9607.6|9597.6|9607.6|9597.6|9607.9|9597.9|9607.6|9597.6|3
1651744090000|2022-05-05 09:48:10|9607.9|9597.9|9607.9|9597.9|9607.9|9597.9|9607.9|9597.9|1
1651744100000|2022-05-05 09:48:20|9608.1|9598.1|9609.4|9599.4|9610.4|9600.4|9608.1|9598.1|7
1651744120000|2022-05-05 09:48:40|9609.6|9599.6|9609.9|9599.9|9609.9|9599.9|9609.6|9599.6|2
1651744130000|2022-05-05 09:48:50|9610.1|9600.1|9608.1|9598.1|9610.1|9600.1|9608.1|9598.1|5
1651744140000|2022-05-05 09:49:00|9607.9|9597.9|9606.6|9596.6|9607.9|9597.9|9606.6|9596.6|3
1651744150000|2022-05-05 09:49:10|9606.9|9596.9|9605.6|9595.6|9606.9|9596.9|9605.6|9595.6|5
1651744170000|2022-05-05 09:49:30|9606.1|9596.1|9606.9|9596.9|9607.9|9597.9|9606.1|9596.1|5
1651744180000|2022-05-05 09:49:40|9606.6|9596.6|9603.6|9593.6|9606.6|9596.6|9603.6|9593.6|7
1651744190000|2022-05-05 09:49:50|9603.4|9593.4|9603.1|9593.1|9603.9|9593.9|9603.1|9593.1|4
1651744200000|2022-05-05 09:50:00|9604.6|9594.6|9601.5|9591.5|9604.6|9594.6|9601.5|9591.5|3
1651744210000|2022-05-05 09:50:10|9601.4|9591.4|9600.6|9590.6|9601.5|9591.5|9600.6|9590.6|5
1651744220000|2022-05-05 09:50:20|9600.9|9590.9|9600.9|9590.9|9600.9|9590.9|9600.9|9590.9|1
1651744230000|2022-05-05 09:50:30|9601.1|9591.1|9601.1|9591.1|9601.1|9591.1|9600.9|9590.9|5
1651744240000|2022-05-05 09:50:40|9601.9|9591.9|9600.9|9590.9|9601.9|9591.9|9600.9|9590.9|3
1651744250000|2022-05-05 09:50:50|9600.6|9590.6|9600.6|9590.6|9600.6|9590.6|9600.6|9590.6|1
1651744260000|2022-05-05 09:51:00|9600.4|9590.4|9598.4|9588.4|9600.4|9590.4|9598.4|9588.4|4
1651744270000|2022-05-05 09:51:10|9598.6|9588.6|9598.1|9588.1|9598.6|9588.6|9597.9|9587.9|5
1651744280000|2022-05-05 09:51:20|9597.9|9587.9|9597.9|9587.9|9597.9|9587.9|9597.9|9587.9|1
1651744290000|2022-05-05 09:51:30|9598.1|9588.1|9600.1|9590.1|9600.6|9590.6|9598.1|9588.1|4
1651744300000|2022-05-05 09:51:40|9599.6|9589.6|9601.1|9591.1|9601.1|9591.1|9599.6|9589.6|7
1651744310000|2022-05-05 09:51:50|9600.9|9590.9|9601.1|9591.1|9601.1|9591.1|9600.6|9590.6|4
1651744320000|2022-05-05 09:52:00|9600.9|9590.9|9601.1|9591.1|9601.6|9591.6|9600.9|9590.9|4
1651744330000|2022-05-05 09:52:10|9600.9|9590.9|9600.9|9590.9|9600.9|9590.9|9600.9|9590.9|1
1651744340000|2022-05-05 09:52:20|9600.6|9590.6|9599.9|9589.9|9601.6|9591.6|9599.6|9589.6|7
1651744350000|2022-05-05 09:52:30|9600.1|9590.1|9600.1|9590.1|9600.4|9590.4|9600.1|9590.1|5
1651744360000|2022-05-05 09:52:40|9599.9|9589.9|9599.1|9589.1|9599.9|9589.9|9599.1|9589.1|6
1651744370000|2022-05-05 09:52:50|9599.4|9589.4|9599.6|9589.6|9601.4|9591.4|9599.4|9589.4|7
1651744380000|2022-05-05 09:53:00|9599.4|9589.4|9599.4|9589.4|9599.4|9589.4|9599.4|9589.4|1
1651744390000|2022-05-05 09:53:10|9600.1|9590.1|9600.1|9590.1|9600.1|9590.1|9600.1|9590.1|1
1651744400000|2022-05-05 09:53:20|9599.9|9589.9|9599.9|9589.9|9599.9|9589.9|9599.9|9589.9|1
1651744410000|2022-05-05 09:53:30|9599.4|9589.4|9599.4|9589.4|9599.6|9589.6|9599.4|9589.4|3
1651744420000|2022-05-05 09:53:40|9600.1|9590.1|9599.6|9589.6|9600.1|9590.1|9599.6|9589.6|3
1651744430000|2022-05-05 09:53:50|9599.9|9589.9|9601.4|9591.4|9601.4|9591.4|9599.6|9589.6|8
1651744440000|2022-05-05 09:54:00|9600.9|9590.9|9599.9|9589.9|9601.1|9591.1|9599.9|9589.9|6
1651744450000|2022-05-05 09:54:10|9600.1|9590.1|9599.1|9589.1|9600.1|9590.1|9599.1|9589.1|8
1651744460000|2022-05-05 09:54:20|9598.9|9588.9|9597.1|9587.1|9598.9|9588.9|9597.1|9587.1|2
1651744470000|2022-05-05 09:54:30|9596.9|9586.9|9600.1|9590.1|9600.1|9590.1|9596.4|9586.4|10
1651744480000|2022-05-05 09:54:40|9600.4|9590.4|9600.6|9590.6|9600.6|9590.6|9600.4|9590.4|2
1651744490000|2022-05-05 09:54:50|9600.9|9590.9|9600.9|9590.9|9601.1|9591.1|9600.9|9590.9|3
1651744500000|2022-05-05 09:55:00|9600.6|9590.6|9601.1|9591.1|9601.1|9591.1|9600.6|9590.6|3
1651744510000|2022-05-05 09:55:10|9600.6|9590.6|9598.6|9588.6|9600.6|9590.6|9598.1|9588.1|5
1651744520000|2022-05-05 09:55:20|9598.9|9588.9|9600.9|9590.9|9600.9|9590.9|9598.9|9588.9|11
1651744530000|2022-05-05 09:55:30|9600.6|9590.6|9598.4|9588.4|9600.6|9590.6|9598.4|9588.4|7
1651744540000|2022-05-05 09:55:40|9598.6|9588.6|9596.9|9586.9|9598.6|9588.6|9595.6|9585.6|10
1651744550000|2022-05-05 09:55:50|9596.6|9586.6|9596.9|9586.9|9596.9|9586.9|9596.1|9586.1|4
1651744560000|2022-05-05 09:56:00|9596.6|9586.6|9598.4|9588.4|9598.4|9588.4|9596.6|9586.6|6
1651744570000|2022-05-05 09:56:10|9598.6|9588.6|9598.4|9588.4|9598.6|9588.6|9598.4|9588.4|2
1651744580000|2022-05-05 09:56:20|9598.6|9588.6|9597.6|9587.6|9598.6|9588.6|9597.6|9587.6|6
1651744590000|2022-05-05 09:56:30|9597.4|9587.4|9598.4|9588.4|9598.4|9588.4|9597.4|9587.4|2
1651744600000|2022-05-05 09:56:40|9598.6|9588.6|9598.6|9588.6|9598.6|9588.6|9598.6|9588.6|1
1651744610000|2022-05-05 09:56:50|9598.9|9588.9|9599.1|9589.1|9599.1|9589.1|9598.9|9588.9|2
1651744620000|2022-05-05 09:57:00|9598.9|9588.9|9598.9|9588.9|9598.9|9588.9|9598.9|9588.9|1
1651744630000|2022-05-05 09:57:10|9598.6|9588.6|9598.6|9588.6|9598.6|9588.6|9598.6|9588.6|1
1651744640000|2022-05-05 09:57:20|9599.1|9589.1|9600.6|9590.6|9600.6|9590.6|9599.1|9589.1|5
1651744650000|2022-05-05 09:57:30|9600.4|9590.4|9600.9|9590.9|9600.9|9590.9|9599.9|9589.9|3
1651744660000|2022-05-05 09:57:40|9601.1|9591.1|9600.9|9590.9|9601.1|9591.1|9600.9|9590.9|2
1651744670000|2022-05-05 09:57:50|9600.6|9590.6|9600.4|9590.4|9600.6|9590.6|9600.4|9590.4|2
1651744680000|2022-05-05 09:58:00|9600.1|9590.1|9600.9|9590.9|9600.9|9590.9|9599.6|9589.6|5
1651744700000|2022-05-05 09:58:20|9600.6|9590.6|9602.4|9592.4|9602.4|9592.4|9600.6|9590.6|5
1651744710000|2022-05-05 09:58:30|9604.6|9594.6|9602.9|9592.9|9604.6|9594.6|9602.9|9592.9|4
1651744720000|2022-05-05 09:58:40|9602.6|9592.6|9601.1|9591.1|9602.6|9592.6|9601.1|9591.1|3
1651744730000|2022-05-05 09:58:50|9600.9|9590.9|9605.9|9595.9|9605.9|9595.9|9600.9|9590.9|10
1651744740000|2022-05-05 09:59:00|9605.6|9595.6|9605.4|9595.4|9606.1|9596.1|9605.4|9595.4|5
1651744760000|2022-05-05 09:59:20|9605.6|9595.6|9604.6|9594.6|9605.6|9595.6|9604.6|9594.6|4
1651744770000|2022-05-05 09:59:30|9604.4|9594.4|9603.9|9593.9|9604.4|9594.4|9603.9|9593.9|3
1651744780000|2022-05-05 09:59:40|9603.4|9593.4|9602.6|9592.6|9603.4|9593.4|9601.9|9591.9|6
1651744790000|2022-05-05 09:59:50|9603.1|9593.1|9602.6|9592.6|9603.1|9593.1|9602.6|9592.6|2
1651744800000|2022-05-05 10:00:00|9602.9|9592.9|9605.4|9595.4|9606.6|9596.6|9602.9|9592.9|11
1651744810000|2022-05-05 10:00:10|9605.1|9595.1|9602.4|9592.4|9605.1|9595.1|9602.4|9592.4|7
1651744820000|2022-05-05 10:00:20|9602.6|9592.6|9602.4|9592.4|9603.4|9593.4|9602.1|9592.1|11
1651744830000|2022-05-05 10:00:30|9602.1|9592.1|9602.1|9592.1|9603.1|9593.1|9601.6|9591.6|5
1651744840000|2022-05-05 10:00:40|9601.6|9591.6|9598.1|9588.1|9601.6|9591.6|9598.1|9588.1|2
1651744850000|2022-05-05 10:00:50|9597.6|9587.6|9599.6|9589.6|9599.6|9589.6|9596.9|9586.9|9
1651744860000|2022-05-05 10:01:00|9599.1|9589.1|9599.1|9589.1|9599.1|9589.1|9598.4|9588.4|6
1651744870000|2022-05-05 10:01:10|9598.9|9588.9|9598.1|9588.1|9599.4|9589.4|9597.9|9587.9|9
1651744880000|2022-05-05 10:01:20|9598.4|9588.4|9598.4|9588.4|9598.4|9588.4|9598.4|9588.4|1
1651744890000|2022-05-05 10:01:30|9598.6|9588.6|9599.1|9589.1|9599.1|9589.1|9598.6|9588.6|3
1651744900000|2022-05-05 10:01:40|9598.9|9588.9|9598.6|9588.6|9598.9|9588.9|9598.1|9588.1|4
1651744920000|2022-05-05 10:02:00|9599.1|9589.1|9601.4|9591.4|9601.6|9591.6|9598.6|9588.6|6
1651744930000|2022-05-05 10:02:10|9601.1|9591.1|9601.4|9591.4|9601.4|9591.4|9600.9|9590.9|4
1651744940000|2022-05-05 10:02:20|9601.6|9591.6|9603.1|9593.1|9603.1|9593.1|9601.6|9591.6|7
1651744950000|2022-05-05 10:02:30|9602.9|9592.9|9604.4|9594.4|9604.6|9594.6|9602.9|9592.9|8
1651744960000|2022-05-05 10:02:40|9604.9|9594.9|9604.1|9594.1|9605.1|9595.1|9603.6|9593.6|7
1651744970000|2022-05-05 10:02:50|9603.9|9593.9|9604.4|9594.4|9604.4|9594.4|9603.9|9593.9|3
1651744980000|2022-05-05 10:03:00|9604.6|9594.6|9606.4|9596.4|9607.9|9597.9|9604.6|9594.6|8
1651744990000|2022-05-05 10:03:10|9606.6|9596.6|9607.1|9597.1|9607.1|9597.1|9606.6|9596.6|3
1651745000000|2022-05-05 10:03:20|9606.9|9596.9|9606.4|9596.4|9606.9|9596.9|9606.4|9596.4|7
1651745010000|2022-05-05 10:03:30|9606.1|9596.1|9610.4|9600.4|9610.4|9600.4|9606.1|9596.1|4
1651745020000|2022-05-05 10:03:40|9609.9|9599.9|9610.1|9600.1|9610.1|9600.1|9608.9|9598.9|5
1651745030000|2022-05-05 10:03:50|9609.9|9599.9|9612.6|9602.6|9612.9|9602.9|9609.9|9599.9|15
1651745040000|2022-05-05 10:04:00|9612.4|9602.4|9612.4|9602.4|9612.4|9602.4|9610.6|9600.6|10
1651745050000|2022-05-05 10:04:10|9612.9|9602.9|9612.6|9602.6|9612.9|9602.9|9612.6|9602.6|2
1651745060000|2022-05-05 10:04:20|9609.6|9599.6|9608.6|9598.6|9609.6|9599.6|9608.6|9598.6|5
1651745070000|2022-05-05 10:04:30|9608.4|9598.4|9608.4|9598.4|9608.4|9598.4|9608.1|9598.1|3
1651745080000|2022-05-05 10:04:40|9608.1|9598.1|9606.6|9596.6|9608.1|9598.1|9606.6|9596.6|8
1651745090000|2022-05-05 10:04:50|9606.9|9596.9|9607.9|9597.9|9607.9|9597.9|9606.4|9596.4|7
1651745100000|2022-05-05 10:05:00|9608.1|9598.1|9607.4|9597.4|9608.6|9598.6|9606.6|9596.6|9
1651745110000|2022-05-05 10:05:10|9607.1|9597.1|9606.9|9596.9|9607.1|9597.1|9606.9|9596.9|4
1651745120000|2022-05-05 10:05:20|9606.6|9596.6|9605.1|9595.1|9606.6|9596.6|9605.1|9595.1|3
1651745130000|2022-05-05 10:05:30|9604.6|9594.6|9605.1|9595.1|9605.6|9595.6|9604.4|9594.4|5
1651745140000|2022-05-05 10:05:40|9605.4|9595.4|9609.5|9599.5|9609.5|9599.5|9605.4|9595.4|4
1651745150000|2022-05-05 10:05:50|9609.6|9599.6|9610.4|9600.4|9610.6|9600.6|9609.6|9599.6|9
1651745160000|2022-05-05 10:06:00|9610.1|9600.1|9610.1|9600.1|9610.9|9600.9|9609.4|9599.4|12
1651745170000|2022-05-05 10:06:10|9610.4|9600.4|9610.6|9600.6|9610.9|9600.9|9610.4|9600.4|3
1651745180000|2022-05-05 10:06:20|9610.9|9600.9|9607.4|9597.4|9610.9|9600.9|9607.4|9597.4|8
1651745190000|2022-05-05 10:06:30|9607.6|9597.6|9607.1|9597.1|9607.6|9597.6|9606.6|9596.6|7
1651745200000|2022-05-05 10:06:40|9606.6|9596.6|9606.4|9596.4|9606.9|9596.9|9606.1|9596.1|7
1651745210000|2022-05-05 10:06:50|9606.6|9596.6|9605.4|9595.4|9606.6|9596.6|9604.6|9594.6|9
1651745220000|2022-05-05 10:07:00|9605.1|9595.1|9604.9|9594.9|9605.1|9595.1|9603.6|9593.6|6
1651745230000|2022-05-05 10:07:10|9605.1|9595.1|9607.1|9597.1|9607.9|9597.9|9605.1|9595.1|11
1651745240000|2022-05-05 10:07:20|9607.9|9597.9|9609.1|9599.1|9609.1|9599.1|9607.9|9597.9|5
1651745250000|2022-05-05 10:07:30|9608.9|9598.9|9605.6|9595.6|9608.9|9598.9|9605.6|9595.6|6
1651745260000|2022-05-05 10:07:40|9605.9|9595.9|9606.9|9596.9|9607.1|9597.1|9604.6|9594.6|9
1651745270000|2022-05-05 10:07:50|9605.9|9595.9|9607.9|9597.9|9607.9|9597.9|9605.9|9595.9|7
1651745280000|2022-05-05 10:08:00|9608.1|9598.1|9609.1|9599.1|9609.1|9599.1|9608.1|9598.1|6
1651745290000|2022-05-05 10:08:10|9609.6|9599.6|9609.4|9599.4|9609.6|9599.6|9609.1|9599.1|5
1651745300000|2022-05-05 10:08:20|9609.1|9599.1|9607.1|9597.1|9609.1|9599.1|9607.1|9597.1|4
1651745310000|2022-05-05 10:08:30|9606.9|9596.9|9606.9|9596.9|9606.9|9596.9|9606.9|9596.9|1
1651745320000|2022-05-05 10:08:40|9606.6|9596.6|9606.9|9596.9|9606.9|9596.9|9606.6|9596.6|2
1651745330000|2022-05-05 10:08:50|9607.4|9597.4|9608.6|9598.6|9608.6|9598.6|9607.4|9597.4|6
1651745340000|2022-05-05 10:09:00|9608.9|9598.9|9609.6|9599.6|9610.9|9600.9|9608.9|9598.9|8
1651745350000|2022-05-05 10:09:10|9610.4|9600.4|9609.9|9599.9|9610.4|9600.4|9609.9|9599.9|2
1651745360000|2022-05-05 10:09:20|9609.6|9599.6|9608.1|9598.1|9609.6|9599.6|9608.1|9598.1|9
1651745370000|2022-05-05 10:09:30|9607.9|9597.9|9607.6|9597.6|9608.1|9598.1|9607.6|9597.6|4
1651745380000|2022-05-05 10:09:40|9607.4|9597.4|9607.4|9597.4|9607.4|9597.4|9607.4|9597.4|1
1651745390000|2022-05-05 10:09:50|9608.1|9598.1|9609.4|9599.4|9609.4|9599.4|9608.1|9598.1|3
1651745400000|2022-05-05 10:10:00|9609.1|9599.1|9608.4|9598.4|9609.1|9599.1|9608.4|9598.4|8
1651745410000|2022-05-05 10:10:10|9608.1|9598.1|9607.4|9597.4|9608.1|9598.1|9607.1|9597.1|3
1651745420000|2022-05-05 10:10:20|9607.6|9597.6|9607.6|9597.6|9607.6|9597.6|9607.6|9597.6|1
1651745430000|2022-05-05 10:10:30|9607.9|9597.9|9607.6|9597.6|9608.4|9598.4|9607.6|9597.6|6
1651745440000|2022-05-05 10:10:40|9607.4|9597.4|9606.4|9596.4|9607.4|9597.4|9605.4|9595.4|5
1651745450000|2022-05-05 10:10:50|9606.6|9596.6|9603.9|9593.9|9606.6|9596.6|9603.9|9593.9|6
1651745460000|2022-05-05 10:11:00|9603.6|9593.6|9606.9|9596.9|9607.1|9597.1|9602.9|9592.9|14
1651745470000|2022-05-05 10:11:10|9606.6|9596.6|9605.9|9595.9|9606.6|9596.6|9605.4|9595.4|12
1651745480000|2022-05-05 10:11:20|9605.6|9595.6|9605.4|9595.4|9606.6|9596.6|9605.4|9595.4|6
1651745490000|2022-05-05 10:11:30|9605.6|9595.6|9605.6|9595.6|9606.1|9596.1|9605.6|9595.6|4
1651745510000|2022-05-05 10:11:50|9605.4|9595.4|9600.9|9590.9|9605.4|9595.4|9600.9|9590.9|10
1651745520000|2022-05-05 10:12:00|9601.1|9591.1|9597.1|9587.1|9601.1|9591.1|9597.1|9587.1|8
1651745530000|2022-05-05 10:12:10|9597.6|9587.6|9597.6|9587.6|9598.6|9588.6|9597.6|9587.6|6
1651745540000|2022-05-05 10:12:20|9597.9|9587.9|9598.6|9588.6|9599.4|9589.4|9597.6|9587.6|9
1651745550000|2022-05-05 10:12:30|9598.9|9588.9|9599.1|9589.1|9599.1|9589.1|9598.6|9588.6|3
1651745560000|2022-05-05 10:12:40|9598.9|9588.9|9599.4|9589.4|9599.4|9589.4|9598.9|9588.9|3
1651745570000|2022-05-05 10:12:50|9599.6|9589.6|9599.4|9589.4|9599.6|9589.6|9599.4|9589.4|2
1651745580000|2022-05-05 10:13:00|9599.6|9589.6|9597.1|9587.1|9599.6|9589.6|9596.6|9586.6|7
1651745590000|2022-05-05 10:13:10|9597.4|9587.4|9596.9|9586.9|9597.4|9587.4|9596.9|9586.9|2
1651745600000|2022-05-05 10:13:20|9597.1|9587.1|9597.4|9587.4|9597.6|9587.6|9597.1|9587.1|4
1651745610000|2022-05-05 10:13:30|9597.1|9587.1|9597.1|9587.1|9597.1|9587.1|9597.1|9587.1|1
1651745620000|2022-05-05 10:13:40|9596.9|9586.9|9594|9584|9596.9|9586.9|9594|9584|3
1651745630000|2022-05-05 10:13:50|9594.3|9584.3|9597.6|9587.6|9597.6|9587.6|9594.3|9584.3|5
1651745640000|2022-05-05 10:14:00|9597.4|9587.4|9599.9|9589.9|9600.6|9590.6|9597.4|9587.4|10
1651745650000|2022-05-05 10:14:10|9599.6|9589.6|9600.6|9590.6|9600.6|9590.6|9599.6|9589.6|3
1651745660000|2022-05-05 10:14:20|9601.1|9591.1|9599.1|9589.1|9601.1|9591.1|9598.9|9588.9|8
1651745670000|2022-05-05 10:14:30|9598.9|9588.9|9599.4|9589.4|9599.4|9589.4|9598.9|9588.9|3
1651745680000|2022-05-05 10:14:40|9599.6|9589.6|9599.6|9589.6|9599.9|9589.9|9599.6|9589.6|3
1651745690000|2022-05-05 10:14:50|9601.1|9591.1|9601.6|9591.6|9601.9|9591.9|9601.1|9591.1|7
1651745700000|2022-05-05 10:15:00|9602.1|9592.1|9601.9|9591.9|9602.1|9592.1|9601.6|9591.6|4
1651745710000|2022-05-05 10:15:10|9601.6|9591.6|9601.6|9591.6|9602.4|9592.4|9601.4|9591.4|6
1651745720000|2022-05-05 10:15:20|9601.4|9591.4|9601.1|9591.1|9601.4|9591.4|9601.1|9591.1|2
1651745730000|2022-05-05 10:15:30|9601.4|9591.4|9600.6|9590.6|9601.4|9591.4|9600.6|9590.6|3
1651745740000|2022-05-05 10:15:40|9600.4|9590.4|9601|9591|9601|9591|9600.4|9590.4|2
1651745750000|2022-05-05 10:15:50|9600.9|9590.9|9601.4|9591.4|9601.4|9591.4|9600.9|9590.9|3
1651745760000|2022-05-05 10:16:00|9601.1|9591.1|9602.1|9592.1|9602.1|9592.1|9601.1|9591.1|4
1651745770000|2022-05-05 10:16:10|9602.4|9592.4|9602.4|9592.4|9602.4|9592.4|9602.1|9592.1|3
1651745780000|2022-05-05 10:16:20|9602.1|9592.1|9599.9|9589.9|9602.1|9592.1|9599.6|9589.6|4
1651745790000|2022-05-05 10:16:30|9599.1|9589.1|9599.1|9589.1|9599.4|9589.4|9598.9|9588.9|5
1651745800000|2022-05-05 10:16:40|9598.9|9588.9|9598.1|9588.1|9598.9|9588.9|9596.6|9586.6|8
1651745810000|2022-05-05 10:16:50|9597.9|9587.9|9598.1|9588.1|9598.1|9588.1|9597.6|9587.6|6
1651745820000|2022-05-05 10:17:00|9597.6|9587.6|9597.6|9587.6|9598.1|9588.1|9597.6|9587.6|4
1651745830000|2022-05-05 10:17:10|9597.9|9587.9|9602.4|9592.4|9602.6|9592.6|9597.9|9587.9|7
1651745840000|2022-05-05 10:17:20|9602.6|9592.6|9603.6|9593.6|9603.6|9593.6|9602.6|9592.6|4
1651745850000|2022-05-05 10:17:30|9604.1|9594.1|9601.9|9591.9|9604.1|9594.1|9601.9|9591.9|8
1651745860000|2022-05-05 10:17:40|9601.6|9591.6|9599.6|9589.6|9601.6|9591.6|9599.4|9589.4|7
1651745870000|2022-05-05 10:17:50|9599.4|9589.4|9599.6|9589.6|9599.6|9589.6|9599.4|9589.4|4
1651745880000|2022-05-05 10:18:00|9599.4|9589.4|9598.6|9588.6|9600.6|9590.6|9598.6|9588.6|12
1651745890000|2022-05-05 10:18:10|9598.4|9588.4|9596.9|9586.9|9598.4|9588.4|9596.9|9586.9|4
1651745900000|2022-05-05 10:18:20|9596.6|9586.6|9595.9|9585.9|9596.6|9586.6|9595.9|9585.9|3
1651745910000|2022-05-05 10:18:30|9595.6|9585.6|9595.9|9585.9|9595.9|9585.9|9595.6|9585.6|2
1651745920000|2022-05-05 10:18:40|9595.6|9585.6|9597.9|9587.9|9598.1|9588.1|9595.6|9585.6|7
1651745930000|2022-05-05 10:18:50|9598.1|9588.1|9598.1|9588.1|9598.1|9588.1|9598.1|9588.1|1
1651745940000|2022-05-05 10:19:00|9597.9|9587.9|9597.6|9587.6|9597.9|9587.9|9597.1|9587.1|5
1651745950000|2022-05-05 10:19:10|9596.9|9586.9|9595.9|9585.9|9596.9|9586.9|9595.9|9585.9|4
1651745960000|2022-05-05 10:19:20|9595.6|9585.6|9594.4|9584.4|9595.6|9585.6|9593.6|9583.6|5
1651745980000|2022-05-05 10:19:40|9593.9|9583.9|9593.4|9583.4|9593.9|9583.9|9593.4|9583.4|4
1651745990000|2022-05-05 10:19:50|9593.1|9583.1|9592.6|9582.6|9593.1|9583.1|9591.6|9581.6|6
1651746000000|2022-05-05 10:20:00|9592.4|9582.4|9592.1|9582.1|9592.4|9582.4|9592.1|9582.1|2
1651746010000|2022-05-05 10:20:10|9591.6|9581.6|9580.9|9570.9|9591.6|9581.6|9580.9|9570.9|13
1651746020000|2022-05-05 10:20:20|9580.6|9570.6|9581.9|9571.9|9582.4|9572.4|9579.9|9569.9|8
1651746030000|2022-05-05 10:20:30|9582.1|9572.1|9583.4|9573.4|9583.9|9573.9|9582.1|9572.1|9
1651746040000|2022-05-05 10:20:40|9583.6|9573.6|9583.6|9573.6|9583.9|9573.9|9583.4|9573.4|5
1651746050000|2022-05-05 10:20:50|9584.4|9574.4|9586.9|9576.9|9586.9|9576.9|9583.9|9573.9|8
1651746060000|2022-05-05 10:21:00|9587.1|9577.1|9589.1|9579.1|9589.1|9579.1|9586.9|9576.9|11
1651746070000|2022-05-05 10:21:10|9589.4|9579.4|9590.9|9580.9|9591.6|9581.6|9589.4|9579.4|5
1651746090000|2022-05-05 10:21:30|9590.6|9580.6|9588.9|9578.9|9590.6|9580.6|9588.6|9578.6|6
1651746100000|2022-05-05 10:21:40|9588.6|9578.6|9587.1|9577.1|9588.6|9578.6|9587.1|9577.1|3
1651746110000|2022-05-05 10:21:50|9586.6|9576.6|9587.9|9577.9|9588.9|9578.9|9586.1|9576.1|11
1651746120000|2022-05-05 10:22:00|9586.9|9576.9|9581.9|9571.9|9587.6|9577.6|9581.6|9571.6|19
1651746130000|2022-05-05 10:22:10|9581.6|9571.6|9584.4|9574.4|9584.4|9574.4|9581.4|9571.4|6
1651746150000|2022-05-05 10:22:30|9584.1|9574.1|9583.6|9573.6|9584.1|9574.1|9583.4|9573.4|3
1651746160000|2022-05-05 10:22:40|9583.4|9573.4|9582.6|9572.6|9583.4|9573.4|9582.4|9572.4|8
1651746170000|2022-05-05 10:22:50|9582.9|9572.9|9582.6|9572.6|9582.9|9572.9|9582.6|9572.6|2
1651746180000|2022-05-05 10:23:00|9582.9|9572.9|9584.1|9574.1|9584.4|9574.4|9582.9|9572.9|6
1651746190000|2022-05-05 10:23:10|9585.1|9575.1|9585.9|9575.9|9586.4|9576.4|9585.1|9575.1|3
1651746210000|2022-05-05 10:23:30|9585.6|9575.6|9585.9|9575.9|9585.9|9575.9|9585.4|9575.4|4
1651746230000|2022-05-05 10:23:50|9586.1|9576.1|9586.4|9576.4|9586.4|9576.4|9586.1|9576.1|2
1651746240000|2022-05-05 10:24:00|9586.9|9576.9|9589.1|9579.1|9589.1|9579.1|9586.9|9576.9|8
1651746250000|2022-05-05 10:24:10|9588.9|9578.9|9588.6|9578.6|9588.9|9578.9|9588.6|9578.6|2
1651746260000|2022-05-05 10:24:20|9588.4|9578.4|9587.9|9577.9|9588.4|9578.4|9587.9|9577.9|3
1651746270000|2022-05-05 10:24:30|9587.6|9577.6|9585.6|9575.6|9587.6|9577.6|9585.6|9575.6|8
1651746280000|2022-05-05 10:24:40|9585.4|9575.4|9586.1|9576.1|9586.1|9576.1|9585.1|9575.1|4
1651746290000|2022-05-05 10:24:50|9585.9|9575.9|9585.9|9575.9|9585.9|9575.9|9585.9|9575.9|1
1651746300000|2022-05-05 10:25:00|9586.1|9576.1|9590.4|9580.4|9590.4|9580.4|9586.1|9576.1|9
1651746310000|2022-05-05 10:25:10|9590.1|9580.1|9589.6|9579.6|9590.1|9580.1|9589.6|9579.6|3
1651746320000|2022-05-05 10:25:20|9589.4|9579.4|9587.4|9577.4|9589.4|9579.4|9586.6|9576.6|7
1651746330000|2022-05-05 10:25:30|9587.1|9577.1|9587.1|9577.1|9587.1|9577.1|9587.1|9577.1|1
1651746340000|2022-05-05 10:25:40|9587.4|9577.4|9585.9|9575.9|9587.4|9577.4|9585.9|9575.9|3
1651746350000|2022-05-05 10:25:50|9584.4|9574.4|9582.6|9572.6|9584.4|9574.4|9582.4|9572.4|7
1651746360000|2022-05-05 10:26:00|9582.1|9572.1|9582.6|9572.6|9582.6|9572.6|9582.1|9572.1|2
1651746370000|2022-05-05 10:26:10|9582.9|9572.9|9584.6|9574.6|9585.1|9575.1|9582.9|9572.9|3
1651746380000|2022-05-05 10:26:20|9584.4|9574.4|9585.1|9575.1|9585.1|9575.1|9584.1|9574.1|4
1651746390000|2022-05-05 10:26:30|9584.9|9574.9|9584.1|9574.1|9584.9|9574.9|9584.1|9574.1|7
1651746400000|2022-05-05 10:26:40|9584.6|9574.6|9585.4|9575.4|9585.4|9575.4|9584.6|9574.6|6
1651746410000|2022-05-05 10:26:50|9585.9|9575.9|9587.1|9577.1|9587.9|9577.9|9585.9|9575.9|6
1651746420000|2022-05-05 10:27:00|9586.6|9576.6|9586.6|9576.6|9589.1|9579.1|9586.6|9576.6|6
1651746430000|2022-05-05 10:27:10|9586.4|9576.4|9586.1|9576.1|9586.4|9576.4|9586.1|9576.1|2
1651746440000|2022-05-05 10:27:20|9585.9|9575.9|9585.9|9575.9|9585.9|9575.9|9585.9|9575.9|1
1651746450000|2022-05-05 10:27:30|9585.6|9575.6|9582.6|9572.6|9585.6|9575.6|9582.6|9572.6|8
1651746460000|2022-05-05 10:27:40|9582.4|9572.4|9584.9|9574.9|9585.1|9575.1|9582.4|9572.4|5
1651746470000|2022-05-05 10:27:50|9584.6|9574.6|9583.1|9573.1|9584.6|9574.6|9583.1|9573.1|6
1651746480000|2022-05-05 10:28:00|9582.6|9572.6|9581.9|9571.9|9583.6|9573.6|9581.9|9571.9|9
1651746500000|2022-05-05 10:28:20|9581.6|9571.6|9580.6|9570.6|9581.6|9571.6|9580.6|9570.6|4
1651746510000|2022-05-05 10:28:30|9580.4|9570.4|9580.1|9570.1|9580.4|9570.4|9578.4|9568.4|10
1651746520000|2022-05-05 10:28:40|9579.9|9569.9|9579.6|9569.6|9579.9|9569.9|9579.4|9569.4|4
1651746530000|2022-05-05 10:28:50|9580.4|9570.4|9578.1|9568.1|9580.4|9570.4|9578.1|9568.1|7
1651746540000|2022-05-05 10:29:00|9577.9|9567.9|9577.4|9567.4|9577.9|9567.9|9577.1|9567.1|4
1651746550000|2022-05-05 10:29:10|9577.6|9567.6|9581.6|9571.6|9581.9|9571.9|9577.6|9567.6|7
1651746560000|2022-05-05 10:29:20|9581.9|9571.9|9582.6|9572.6|9582.6|9572.6|9581.6|9571.6|6
1651746570000|2022-05-05 10:29:30|9582.4|9572.4|9582.4|9572.4|9582.4|9572.4|9582.4|9572.4|1
1651746580000|2022-05-05 10:29:40|9582.1|9572.1|9582.1|9572.1|9582.1|9572.1|9582.1|9572.1|1
1651746590000|2022-05-05 10:29:50|9581.9|9571.9|9581.9|9571.9|9581.9|9571.9|9581.9|9571.9|1
1651746600000|2022-05-05 10:30:00|9582.4|9572.4|9585.4|9575.4|9585.6|9575.6|9582.4|9572.4|7
1651746610000|2022-05-05 10:30:10|9586.4|9576.4|9586.6|9576.6|9586.6|9576.6|9585.6|9575.6|4
1651746620000|2022-05-05 10:30:20|9587.1|9577.1|9588.9|9578.9|9588.9|9578.9|9587.1|9577.1|8
1651746630000|2022-05-05 10:30:30|9589.1|9579.1|9589.1|9579.1|9589.1|9579.1|9589.1|9579.1|1
1651746640000|2022-05-05 10:30:40|9588.9|9578.9|9588.4|9578.4|9588.9|9578.9|9588.4|9578.4|2
1651746650000|2022-05-05 10:30:50|9588.6|9578.6|9590.1|9580.1|9590.1|9580.1|9588.4|9578.4|4
1651746660000|2022-05-05 10:31:00|9589.9|9579.9|9587.4|9577.4|9589.9|9579.9|9587.1|9577.1|8
1651746670000|2022-05-05 10:31:10|9587.6|9577.6|9587.4|9577.4|9587.6|9577.6|9587.1|9577.1|4
1651746680000|2022-05-05 10:31:20|9587.1|9577.1|9585.1|9575.1|9587.1|9577.1|9585.1|9575.1|9
1651746690000|2022-05-05 10:31:30|9584.9|9574.9|9584.6|9574.6|9584.9|9574.9|9583.6|9573.6|9
1651746700000|2022-05-05 10:31:40|9584.1|9574.1|9582.6|9572.6|9584.1|9574.1|9582.6|9572.6|6
1651746710000|2022-05-05 10:31:50|9582.4|9572.4|9581.6|9571.6|9582.4|9572.4|9581.6|9571.6|4
1651746720000|2022-05-05 10:32:00|9581.4|9571.4|9580.1|9570.1|9581.4|9571.4|9579.1|9569.1|6
1651746740000|2022-05-05 10:32:20|9580.6|9570.6|9582.1|9572.1|9582.4|9572.4|9580.6|9570.6|5
1651746750000|2022-05-05 10:32:30|9582.4|9572.4|9581.9|9571.9|9582.6|9572.6|9581.9|9571.9|4
1651746760000|2022-05-05 10:32:40|9581.6|9571.6|9582.9|9572.9|9582.9|9572.9|9581.6|9571.6|4
1651746770000|2022-05-05 10:32:50|9582.6|9572.6|9581.9|9571.9|9582.6|9572.6|9581.6|9571.6|5
1651746780000|2022-05-05 10:33:00|9582.1|9572.1|9580.4|9570.4|9582.1|9572.1|9580.4|9570.4|6
1651746790000|2022-05-05 10:33:10|9580.6|9570.6|9582.1|9572.1|9582.1|9572.1|9580.6|9570.6|3
1651746800000|2022-05-05 10:33:20|9581.9|9571.9|9581.9|9571.9|9581.9|9571.9|9581.9|9571.9|1
1651746810000|2022-05-05 10:33:30|9581.4|9571.4|9580.9|9570.9|9581.6|9571.6|9580.9|9570.9|4
1651746820000|2022-05-05 10:33:40|9581.6|9571.6|9584.6|9574.6|9584.6|9574.6|9581.6|9571.6|7
1651746830000|2022-05-05 10:33:50|9584.4|9574.4|9584.6|9574.6|9584.6|9574.6|9584.4|9574.4|2
1651746840000|2022-05-05 10:34:00|9584.1|9574.1|9581.9|9571.9|9584.1|9574.1|9581.9|9571.9|5
1651746850000|2022-05-05 10:34:10|9581.6|9571.6|9581.1|9571.1|9581.6|9571.6|9581.1|9571.1|2
1651746870000|2022-05-05 10:34:30|9580.9|9570.9|9580.4|9570.4|9580.9|9570.9|9579.1|9569.1|6
1651746880000|2022-05-05 10:34:40|9580.1|9570.1|9580.6|9570.6|9580.6|9570.6|9580.1|9570.1|4
1651746890000|2022-05-05 10:34:50|9580.4|9570.4|9580.6|9570.6|9580.6|9570.6|9580.4|9570.4|4
1651746900000|2022-05-05 10:35:00|9581.1|9571.1|9583.1|9573.1|9583.4|9573.4|9581.1|9571.1|6
1651746910000|2022-05-05 10:35:10|9583.4|9573.4|9583.4|9573.4|9584.1|9574.1|9583.4|9573.4|4
1651746920000|2022-05-05 10:35:20|9583.6|9573.6|9583.6|9573.6|9583.9|9573.9|9583.1|9573.1|4
1651746930000|2022-05-05 10:35:30|9583.4|9573.4|9583.4|9573.4|9583.6|9573.6|9583.4|9573.4|3
1651746940000|2022-05-05 10:35:40|9583.6|9573.6|9582.9|9572.9|9583.6|9573.6|9582.9|9572.9|3
1651746950000|2022-05-05 10:35:50|9582.6|9572.6|9582.6|9572.6|9582.6|9572.6|9582.6|9572.6|1
1651746960000|2022-05-05 10:36:00|9582.4|9572.4|9582.6|9572.6|9582.6|9572.6|9582.4|9572.4|4
1651746980000|2022-05-05 10:36:20|9582.4|9572.4|9579.6|9569.6|9582.4|9572.4|9579.6|9569.6|4
1651746990000|2022-05-05 10:36:30|9580.6|9570.6|9582.4|9572.4|9582.6|9572.6|9580.6|9570.6|7
1651747000000|2022-05-05 10:36:40|9582.6|9572.6|9583.9|9573.9|9583.9|9573.9|9582.6|9572.6|3
1651747010000|2022-05-05 10:36:50|9584.1|9574.1|9584.4|9574.4|9584.4|9574.4|9584.1|9574.1|2
1651747020000|2022-05-05 10:37:00|9584.1|9574.1|9584.1|9574.1|9584.6|9574.6|9583.9|9573.9|8
1651747030000|2022-05-05 10:37:10|9583.6|9573.6|9583.9|9573.9|9584.1|9574.1|9583.4|9573.4|5
1651747040000|2022-05-05 10:37:20|9583.1|9573.1|9583.1|9573.1|9583.1|9573.1|9583.1|9573.1|1
1651747050000|2022-05-05 10:37:30|9582.9|9572.9|9582.9|9572.9|9582.9|9572.9|9582.9|9572.9|1
1651747060000|2022-05-05 10:37:40|9582.6|9572.6|9582.6|9572.6|9582.6|9572.6|9582.6|9572.6|1
1651747070000|2022-05-05 10:37:50|9582.9|9572.9|9581.1|9571.1|9582.9|9572.9|9580.4|9570.4|6
1651747080000|2022-05-05 10:38:00|9580.4|9570.4|9584.9|9574.9|9585.6|9575.6|9580.4|9570.4|9
1651747090000|2022-05-05 10:38:10|9583.6|9573.6|9581.4|9571.4|9583.6|9573.6|9581.4|9571.4|10
1651747100000|2022-05-05 10:38:20|9581.6|9571.6|9583.1|9573.1|9583.1|9573.1|9581.4|9571.4|5
1651747110000|2022-05-05 10:38:30|9583.4|9573.4|9584.6|9574.6|9584.6|9574.6|9583.4|9573.4|8
1651747130000|2022-05-05 10:38:50|9585.6|9575.6|9586.1|9576.1|9586.6|9576.6|9585.6|9575.6|5
1651747140000|2022-05-05 10:39:00|9585.9|9575.9|9585.9|9575.9|9585.9|9575.9|9585.9|9575.9|1
1651747160000|2022-05-05 10:39:20|9585.4|9575.4|9584.1|9574.1|9585.4|9575.4|9584.1|9574.1|3
1651747170000|2022-05-05 10:39:30|9583.9|9573.9|9583.9|9573.9|9583.9|9573.9|9583.9|9573.9|1
1651747180000|2022-05-05 10:39:40|9583.6|9573.6|9582.6|9572.6|9583.6|9573.6|9582.6|9572.6|3
1651747190000|2022-05-05 10:39:50|9582.4|9572.4|9582.9|9572.9|9582.9|9572.9|9582.1|9572.1|5
1651747200000|2022-05-05 10:40:00|9582.6|9572.6|9582.6|9572.6|9582.6|9572.6|9582.4|9572.4|3
1651747210000|2022-05-05 10:40:10|9582.4|9572.4|9581.9|9571.9|9582.4|9572.4|9581.9|9571.9|5
1651747220000|2022-05-05 10:40:20|9581.6|9571.6|9580.6|9570.6|9581.6|9571.6|9580.6|9570.6|4
1651747230000|2022-05-05 10:40:30|9580.9|9570.9|9580.1|9570.1|9580.9|9570.9|9580.1|9570.1|2
1651747240000|2022-05-05 10:40:40|9579.9|9569.9|9579.1|9569.1|9579.9|9569.9|9579.1|9569.1|2
1651747250000|2022-05-05 10:40:50|9578.9|9568.9|9578.1|9568.1|9578.9|9568.9|9578.1|9568.1|3
1651747260000|2022-05-05 10:41:00|9577.9|9567.9|9577.1|9567.1|9577.9|9567.9|9577.1|9567.1|9
1651747270000|2022-05-05 10:41:10|9576.9|9566.9|9576.4|9566.4|9576.9|9566.9|9576.4|9566.4|4
1651747280000|2022-05-05 10:41:20|9576.6|9566.6|9577.6|9567.6|9577.9|9567.9|9576.4|9566.4|8
1651747290000|2022-05-05 10:41:30|9577.4|9567.4|9577.4|9567.4|9577.4|9567.4|9577.4|9567.4|1
1651747300000|2022-05-05 10:41:40|9576.9|9566.9|9573.1|9563.1|9576.9|9566.9|9573.1|9563.1|4
1651747310000|2022-05-05 10:41:50|9572.9|9562.9|9573.4|9563.4|9573.6|9563.6|9572.4|9562.4|7
1651747320000|2022-05-05 10:42:00|9572.9|9562.9|9572.6|9562.6|9572.9|9562.9|9571.9|9561.9|11
1651747340000|2022-05-05 10:42:20|9572.4|9562.4|9571.4|9561.4|9572.4|9562.4|9571.4|9561.4|5
1651747360000|2022-05-05 10:42:40|9571.1|9561.1|9571.1|9561.1|9571.1|9561.1|9571.1|9561.1|1
1651747380000|2022-05-05 10:43:00|9570.9|9560.9|9574.9|9564.9|9574.9|9564.9|9570.9|9560.9|5
1651747390000|2022-05-05 10:43:10|9574.6|9564.6|9574.4|9564.4|9574.6|9564.6|9574.4|9564.4|2
1651747400000|2022-05-05 10:43:20|9574.6|9564.6|9574.9|9564.9|9574.9|9564.9|9574.6|9564.6|2
1651747410000|2022-05-05 10:43:30|9574.6|9564.6|9574.1|9564.1|9574.6|9564.6|9574.1|9564.1|3
1651747430000|2022-05-05 10:43:50|9573.9|9563.9|9573.9|9563.9|9573.9|9563.9|9572.9|9562.9|6
1651747440000|2022-05-05 10:44:00|9574.1|9564.1|9575.6|9565.6|9576.1|9566.1|9574.1|9564.1|5
1651747450000|2022-05-05 10:44:10|9575.4|9565.4|9575.1|9565.1|9575.4|9565.4|9574.4|9564.4|6
1651747460000|2022-05-05 10:44:20|9575.4|9565.4|9576.1|9566.1|9576.1|9566.1|9575.4|9565.4|3
1651747470000|2022-05-05 10:44:30|9575.6|9565.6|9574.9|9564.9|9575.6|9565.6|9574.9|9564.9|4
1651747480000|2022-05-05 10:44:40|9575.1|9565.1|9574.6|9564.6|9575.1|9565.1|9574.6|9564.6|5
1651747490000|2022-05-05 10:44:50|9574.4|9564.4|9574.1|9564.1|9574.4|9564.4|9574.1|9564.1|2
1651747500000|2022-05-05 10:45:00|9573.1|9563.1|9572.6|9562.6|9573.9|9563.9|9572.6|9562.6|7
1651747520000|2022-05-05 10:45:20|9572.4|9562.4|9571.6|9561.6|9572.4|9562.4|9571.6|9561.6|6
1651747540000|2022-05-05 10:45:40|9571.4|9561.4|9571.1|9561.1|9571.4|9561.4|9571.1|9561.1|2
1651747550000|2022-05-05 10:45:50|9570.9|9560.9|9570.9|9560.9|9570.9|9560.9|9570.9|9560.9|1
1651747570000|2022-05-05 10:46:10|9570.6|9560.6|9570.6|9560.6|9570.6|9560.6|9570.6|9560.6|1
1651747590000|2022-05-05 10:46:30|9570.4|9560.4|9563.9|9553.9|9570.4|9560.4|9563.6|9553.6|13
1651747600000|2022-05-05 10:46:40|9563.6|9553.6|9567.1|9557.1|9567.1|9557.1|9563.4|9553.4|10
1651747610000|2022-05-05 10:46:50|9568.1|9558.1|9566.9|9556.9|9568.1|9558.1|9566.9|9556.9|3
1651747620000|2022-05-05 10:47:00|9566.6|9556.6|9566.6|9556.6|9566.6|9556.6|9566.6|9556.6|1
1651747630000|2022-05-05 10:47:10|9566.4|9556.4|9564.9|9554.9|9566.4|9556.4|9564.9|9554.9|5
1651747640000|2022-05-05 10:47:20|9565.1|9555.1|9563.9|9553.9|9565.1|9555.1|9563.9|9553.9|6
1651747650000|2022-05-05 10:47:30|9567.4|9557.4|9568.1|9558.1|9568.1|9558.1|9566.9|9556.9|4
1651747660000|2022-05-05 10:47:40|9568.4|9558.4|9568.6|9558.6|9568.6|9558.6|9568.4|9558.4|4
1651747670000|2022-05-05 10:47:50|9568.4|9558.4|9568.9|9558.9|9570.1|9560.1|9568.4|9558.4|6
1651747680000|2022-05-05 10:48:00|9568.4|9558.4|9568.9|9558.9|9568.9|9558.9|9567.9|9557.9|10
1651747690000|2022-05-05 10:48:10|9569.1|9559.1|9573.4|9563.4|9573.6|9563.6|9569.1|9559.1|11
1651747700000|2022-05-05 10:48:20|9573.1|9563.1|9571.4|9561.4|9573.1|9563.1|9571.4|9561.4|6
1651747710000|2022-05-05 10:48:30|9571.6|9561.6|9571.6|9561.6|9571.6|9561.6|9571.6|9561.6|1
1651747720000|2022-05-05 10:48:40|9571.4|9561.4|9570.9|9560.9|9571.4|9561.4|9570.9|9560.9|3
1651747730000|2022-05-05 10:48:50|9571.1|9561.1|9571.1|9561.1|9571.1|9561.1|9571.1|9561.1|1
1651747740000|2022-05-05 10:49:00|9571.4|9561.4|9572.1|9562.1|9574.4|9564.4|9571.4|9561.4|11
1651747750000|2022-05-05 10:49:10|9572.4|9562.4|9573.6|9563.6|9574.6|9564.6|9572.4|9562.4|6
1651747770000|2022-05-05 10:49:30|9573.4|9563.4|9573.4|9563.4|9573.4|9563.4|9573.4|9563.4|1
1651747780000|2022-05-05 10:49:40|9573.1|9563.1|9571.6|9561.6|9573.1|9563.1|9571.6|9561.6|6
1651747790000|2022-05-05 10:49:50|9572.1|9562.1|9571.1|9561.1|9572.1|9562.1|9570.9|9560.9|5
1651747800000|2022-05-05 10:50:00|9571.4|9561.4|9574.6|9564.6|9574.6|9564.6|9571.4|9561.4|3
1651747820000|2022-05-05 10:50:20|9574.9|9564.9|9573.4|9563.4|9575.6|9565.6|9573.4|9563.4|4
1651747830000|2022-05-05 10:50:30|9573.6|9563.6|9575.1|9565.1|9575.1|9565.1|9573.4|9563.4|7
1651747840000|2022-05-05 10:50:40|9574.4|9564.4|9573.6|9563.6|9574.4|9564.4|9573.6|9563.6|2
1651747850000|2022-05-05 10:50:50|9573.4|9563.4|9573.4|9563.4|9573.4|9563.4|9573.4|9563.4|1
1651747860000|2022-05-05 10:51:00|9573.1|9563.1|9577.6|9567.6|9577.6|9567.6|9573.1|9563.1|5
1651747870000|2022-05-05 10:51:10|9577.4|9567.4|9575.1|9565.1|9577.4|9567.4|9575.1|9565.1|9
1651747880000|2022-05-05 10:51:20|9575.6|9565.6|9575.6|9565.6|9576.4|9566.4|9575.6|9565.6|6
1651747890000|2022-05-05 10:51:30|9575.4|9565.4|9575.4|9565.4|9575.4|9565.4|9575.4|9565.4|1
1651747900000|2022-05-05 10:51:40|9575.1|9565.1|9573.1|9563.1|9575.1|9565.1|9572.9|9562.9|6
1651747910000|2022-05-05 10:51:50|9573.6|9563.6|9573.1|9563.1|9573.6|9563.6|9573.1|9563.1|3
1651747920000|2022-05-05 10:52:00|9572.9|9562.9|9571.4|9561.4|9572.9|9562.9|9571.4|9561.4|7
1651747930000|2022-05-05 10:52:10|9571.1|9561.1|9571.9|9561.9|9573.9|9563.9|9571.1|9561.1|9
1651747940000|2022-05-05 10:52:20|9572.4|9562.4|9572.1|9562.1|9572.4|9562.4|9572.1|9562.1|2
1651747950000|2022-05-05 10:52:30|9572.4|9562.4|9572.4|9562.4|9572.4|9562.4|9572.4|9562.4|1
1651747960000|2022-05-05 10:52:40|9572.6|9562.6|9573.1|9563.1|9574.1|9564.1|9572.4|9562.4|5
1651747970000|2022-05-05 10:52:50|9572.9|9562.9|9572.1|9562.1|9572.9|9562.9|9572.1|9562.1|3
1651747980000|2022-05-05 10:53:00|9571.9|9561.9|9571.6|9561.6|9572.6|9562.6|9571.6|9561.6|9
1651747990000|2022-05-05 10:53:10|9571.9|9561.9|9571.9|9561.9|9571.9|9561.9|9571.9|9561.9|1
1651748000000|2022-05-05 10:53:20|9573.1|9563.1|9575.6|9565.6|9575.6|9565.6|9573.1|9563.1|7
1651748010000|2022-05-05 10:53:30|9575.4|9565.4|9575.9|9565.9|9576.6|9566.6|9575.4|9565.4|6
1651748020000|2022-05-05 10:53:40|9576.1|9566.1|9575.9|9565.9|9577.6|9567.6|9575.6|9565.6|6
1651748040000|2022-05-05 10:54:00|9575.4|9565.4|9578.6|9568.6|9578.9|9568.9|9575.4|9565.4|8
1651748050000|2022-05-05 10:54:10|9578.4|9568.4|9579.6|9569.6|9579.6|9569.6|9577.9|9567.9|5
1651748060000|2022-05-05 10:54:20|9579.4|9569.4|9577.6|9567.6|9579.4|9569.4|9577.6|9567.6|3
1651748070000|2022-05-05 10:54:30|9577.1|9567.1|9576.1|9566.1|9577.1|9567.1|9576.1|9566.1|5
1651748080000|2022-05-05 10:54:40|9577.1|9567.1|9577.4|9567.4|9577.9|9567.9|9575.9|9565.9|8
1651748100000|2022-05-05 10:55:00|9575.4|9565.4|9577.6|9567.6|9577.6|9567.6|9575.4|9565.4|6
1651748110000|2022-05-05 10:55:10|9577.9|9567.9|9578.6|9568.6|9578.6|9568.6|9577.6|9567.6|4
1651748120000|2022-05-05 10:55:20|9578.4|9568.4|9578.1|9568.1|9578.4|9568.4|9578.1|9568.1|2
1651748130000|2022-05-05 10:55:30|9577.9|9567.9|9577.6|9567.6|9577.9|9567.9|9576.4|9566.4|4
1651748150000|2022-05-05 10:55:50|9577.4|9567.4|9576.1|9566.1|9577.4|9567.4|9576.1|9566.1|6
1651748160000|2022-05-05 10:56:00|9576.4|9566.4|9576.9|9566.9|9576.9|9566.9|9576.4|9566.4|5
1651748170000|2022-05-05 10:56:10|9576.6|9566.6|9576.6|9566.6|9576.6|9566.6|9576.6|9566.6|1
1651748180000|2022-05-05 10:56:20|9576.4|9566.4|9576.4|9566.4|9576.4|9566.4|9576.4|9566.4|1
1651748190000|2022-05-05 10:56:30|9576.1|9566.1|9573.9|9563.9|9576.1|9566.1|9573.9|9563.9|8
1651748200000|2022-05-05 10:56:40|9574.4|9564.4|9574.4|9564.4|9574.4|9564.4|9573.9|9563.9|4
1651748210000|2022-05-05 10:56:50|9574.1|9564.1|9575.4|9565.4|9575.6|9565.6|9574.1|9564.1|3
1651748220000|2022-05-05 10:57:00|9575.6|9565.6|9574.9|9564.9|9575.6|9565.6|9574.9|9564.9|4
1651748230000|2022-05-05 10:57:10|9574.6|9564.6|9574.4|9564.4|9574.6|9564.6|9574.4|9564.4|4
1651748240000|2022-05-05 10:57:20|9574.1|9564.1|9574.1|9564.1|9574.1|9564.1|9574.1|9564.1|1
1651748250000|2022-05-05 10:57:30|9573.9|9563.9|9573.9|9563.9|9573.9|9563.9|9573.9|9563.9|1
1651748260000|2022-05-05 10:57:40|9574.1|9564.1|9573.9|9563.9|9574.1|9564.1|9573.9|9563.9|2
1651748270000|2022-05-05 10:57:50|9574.1|9564.1|9574.4|9564.4|9574.4|9564.4|9574.1|9564.1|2
1651748280000|2022-05-05 10:58:00|9574.1|9564.1|9573.9|9563.9|9574.1|9564.1|9573.9|9563.9|2
1651748290000|2022-05-05 10:58:10|9573.6|9563.6|9571.4|9561.4|9573.6|9563.6|9571.4|9561.4|8
1651748300000|2022-05-05 10:58:20|9571.1|9561.1|9573.4|9563.4|9573.4|9563.4|9570.9|9560.9|4
1651748310000|2022-05-05 10:58:30|9572.9|9562.9|9570.4|9560.4|9572.9|9562.9|9569.4|9559.4|7
1651748320000|2022-05-05 10:58:40|9570.6|9560.6|9572.1|9562.1|9572.4|9562.4|9570.6|9560.6|6
1651748330000|2022-05-05 10:58:50|9572.4|9562.4|9570.9|9560.9|9574.9|9564.9|9570.1|9560.1|12
1651748340000|2022-05-05 10:59:00|9570.1|9560.1|9569.6|9559.6|9570.1|9560.1|9568.6|9558.6|9
1651748350000|2022-05-05 10:59:10|9569.4|9559.4|9567.4|9557.4|9569.4|9559.4|9567.4|9557.4|5
1651748370000|2022-05-05 10:59:30|9567.9|9557.9|9567.4|9557.4|9568.9|9558.9|9567.4|9557.4|6
1651748390000|2022-05-05 10:59:50|9567.1|9557.1|9567.6|9557.6|9567.9|9557.9|9567.1|9557.1|3
1651748400000|2022-05-05 11:00:00|9567.4|9557.4|9572.1|9562.1|9574.1|9564.1|9567.4|9557.4|9
1651748410000|2022-05-05 11:00:10|9570.1|9560.1|9567.4|9557.4|9571.9|9561.9|9567.4|9557.4|17
1651748420000|2022-05-05 11:00:20|9568.4|9558.4|9567.9|9557.9|9568.9|9558.9|9567.6|9557.6|15
1651748430000|2022-05-05 11:00:30|9567.1|9557.1|9568.1|9558.1|9568.4|9558.4|9566.6|9556.6|9
1651748440000|2022-05-05 11:00:40|9568.4|9558.4|9568.4|9558.4|9568.4|9558.4|9568.4|9558.4|1
1651748450000|2022-05-05 11:00:50|9567.1|9557.1|9566.6|9556.6|9567.9|9557.9|9566.1|9556.1|10
1651748460000|2022-05-05 11:01:00|9566.4|9556.4|9567.1|9557.1|9568.1|9558.1|9566.1|9556.1|7
1651748470000|2022-05-05 11:01:10|9567.4|9557.4|9566.9|9556.9|9568.1|9558.1|9566.9|9556.9|6
1651748480000|2022-05-05 11:01:20|9566.6|9556.6|9566.4|9556.4|9566.6|9556.6|9566.1|9556.1|6
1651748490000|2022-05-05 11:01:30|9566.1|9556.1|9566.1|9556.1|9566.1|9556.1|9566.1|9556.1|1
1651748500000|2022-05-05 11:01:40|9566.4|9556.4|9566.4|9556.4|9566.4|9556.4|9566.4|9556.4|1
1651748510000|2022-05-05 11:01:50|9568.4|9558.4|9568.1|9558.1|9568.4|9558.4|9567.9|9557.9|3
1651748520000|2022-05-05 11:02:00|9567.9|9557.9|9566.4|9556.4|9568.4|9558.4|9566.1|9556.1|9
1651748530000|2022-05-05 11:02:10|9567.1|9557.1|9566.9|9556.9|9567.1|9557.1|9566.9|9556.9|2
1651748550000|2022-05-05 11:02:30|9567.6|9557.6|9568.4|9558.4|9568.9|9558.9|9567.6|9557.6|12
1651748560000|2022-05-05 11:02:40|9568.1|9558.1|9569.1|9559.1|9569.1|9559.1|9566.9|9556.9|7
1651748570000|2022-05-05 11:02:50|9569.9|9559.9|9570.6|9560.6|9570.6|9560.6|9569.9|9559.9|5
1651748580000|2022-05-05 11:03:00|9570.4|9560.4|9569.6|9559.6|9570.4|9560.4|9569.4|9559.4|7
1651748590000|2022-05-05 11:03:10|9568.6|9558.6|9567.4|9557.4|9568.6|9558.6|9567.4|9557.4|6
1651748600000|2022-05-05 11:03:20|9567.6|9557.6|9567.6|9557.6|9567.6|9557.6|9567.6|9557.6|1
1651748610000|2022-05-05 11:03:30|9567.4|9557.4|9567.4|9557.4|9567.4|9557.4|9567.4|9557.4|1
1651748620000|2022-05-05 11:03:40|9567.9|9557.9|9566.4|9556.4|9567.9|9557.9|9565.9|9555.9|9
1651748630000|2022-05-05 11:03:50|9566.1|9556.1|9565.1|9555.1|9566.1|9556.1|9565.1|9555.1|6
1651748640000|2022-05-05 11:04:00|9564.6|9554.6|9565.1|9555.1|9565.1|9555.1|9564.4|9554.4|9
1651748650000|2022-05-05 11:04:10|9564.9|9554.9|9562.4|9552.4|9564.9|9554.9|9561.1|9551.1|13
1651748660000|2022-05-05 11:04:20|9562.1|9552.1|9561.6|9551.6|9563.4|9553.4|9561.1|9551.1|12
1651748670000|2022-05-05 11:04:30|9561.9|9551.9|9563.6|9553.6|9565.1|9555.1|9561.9|9551.9|8
1651748680000|2022-05-05 11:04:40|9563.9|9553.9|9564.1|9554.1|9564.9|9554.9|9563.9|9553.9|4
1651748690000|2022-05-05 11:04:50|9564.4|9554.4|9565.6|9555.6|9565.6|9555.6|9564.4|9554.4|9
1651748700000|2022-05-05 11:05:00|9565.4|9555.4|9566.6|9556.6|9566.9|9556.9|9565.1|9555.1|10
1651748710000|2022-05-05 11:05:10|9566.4|9556.4|9567.1|9557.1|9567.9|9557.9|9566.4|9556.4|5
1651748720000|2022-05-05 11:05:20|9567.4|9557.4|9566.1|9556.1|9567.6|9557.6|9566.1|9556.1|6
1651748730000|2022-05-05 11:05:30|9566.4|9556.4|9566.6|9556.6|9566.6|9556.6|9566.1|9556.1|4
1651748740000|2022-05-05 11:05:40|9567.9|9557.9|9568.4|9558.4|9568.4|9558.4|9567.4|9557.4|5
1651748760000|2022-05-05 11:06:00|9567.9|9557.9|9573.1|9563.1|9573.1|9563.1|9565.9|9555.9|9
1651748770000|2022-05-05 11:06:10|9572.4|9562.4|9575.4|9565.4|9575.4|9565.4|9570.9|9560.9|9
1651748780000|2022-05-05 11:06:20|9574.9|9564.9|9573.6|9563.6|9574.9|9564.9|9571.4|9561.4|6
1651748790000|2022-05-05 11:06:30|9573.9|9563.9|9574.6|9564.6|9574.6|9564.6|9573.9|9563.9|6
1651748800000|2022-05-05 11:06:40|9574.9|9564.9|9577.4|9567.4|9577.4|9567.4|9574.9|9564.9|2
1651748810000|2022-05-05 11:06:50|9577.1|9567.1|9576.6|9566.6|9577.1|9567.1|9576.4|9566.4|3
1651748820000|2022-05-05 11:07:00|9576.4|9566.4|9574.6|9564.6|9576.4|9566.4|9574.1|9564.1|12
1651748830000|2022-05-05 11:07:10|9574.1|9564.1|9571.4|9561.4|9574.6|9564.6|9571.4|9561.4|8
1651748840000|2022-05-05 11:07:20|9571.6|9561.6|9572.1|9562.1|9572.4|9562.4|9571.4|9561.4|5
1651748850000|2022-05-05 11:07:30|9571.9|9561.9|9572.6|9562.6|9574.4|9564.4|9571.6|9561.6|9
1651748860000|2022-05-05 11:07:40|9572.4|9562.4|9573.6|9563.6|9574.1|9564.1|9572.4|9562.4|4
1651748870000|2022-05-05 11:07:50|9573.4|9563.4|9572.6|9562.6|9573.4|9563.4|9572.6|9562.6|3
1651748880000|2022-05-05 11:08:00|9572.4|9562.4|9571.4|9561.4|9572.4|9562.4|9571.1|9561.1|7
1651748890000|2022-05-05 11:08:10|9571.6|9561.6|9571.4|9561.4|9571.6|9561.6|9571.4|9561.4|2
1651748900000|2022-05-05 11:08:20|9571.1|9561.1|9570.6|9560.6|9571.1|9561.1|9570.6|9560.6|2
1651748910000|2022-05-05 11:08:30|9570.9|9560.9|9571.9|9561.9|9572.4|9562.4|9570.9|9560.9|4
1651748930000|2022-05-05 11:08:50|9571.6|9561.6|9571.4|9561.4|9571.6|9561.6|9571.4|9561.4|2
1651748940000|2022-05-05 11:09:00|9571.1|9561.1|9571.1|9561.1|9571.1|9561.1|9571.1|9561.1|1
1651748950000|2022-05-05 11:09:10|9570.1|9560.1|9569.9|9559.9|9570.1|9560.1|9569.9|9559.9|2
1651748960000|2022-05-05 11:09:20|9570.4|9560.4|9568.4|9558.4|9570.4|9560.4|9568.4|9558.4|4
1651748970000|2022-05-05 11:09:30|9568.1|9558.1|9563.9|9553.9|9568.1|9558.1|9563.9|9553.9|7
1651748980000|2022-05-05 11:09:40|9565.1|9555.1|9569.4|9559.4|9569.4|9559.4|9565.1|9555.1|12
1651748990000|2022-05-05 11:09:50|9569.6|9559.6|9569.1|9559.1|9569.6|9559.6|9569.1|9559.1|4
1651749000000|2022-05-05 11:10:00|9568.9|9558.9|9571.9|9561.9|9571.9|9561.9|9568.6|9558.6|7
1651749010000|2022-05-05 11:10:10|9571.6|9561.6|9566.9|9556.9|9571.9|9561.9|9566.9|9556.9|11
1651749020000|2022-05-05 11:10:20|9566.6|9556.6|9566.6|9556.6|9566.9|9556.9|9566.4|9556.4|7
1651749030000|2022-05-05 11:10:30|9567.4|9557.4|9568.4|9558.4|9568.4|9558.4|9567.4|9557.4|2
1651749040000|2022-05-05 11:10:40|9568.1|9558.1|9569.1|9559.1|9569.1|9559.1|9568.1|9558.1|5
1651749050000|2022-05-05 11:10:50|9569.4|9559.4|9568.9|9558.9|9569.9|9559.9|9568.9|9558.9|6
1651749060000|2022-05-05 11:11:00|9569.1|9559.1|9570.1|9560.1|9570.4|9560.4|9569.1|9559.1|11
1651749070000|2022-05-05 11:11:10|9569.9|9559.9|9569.9|9559.9|9569.9|9559.9|9569.9|9559.9|1
1651749080000|2022-05-05 11:11:20|9570.1|9560.1|9570.6|9560.6|9570.6|9560.6|9570.1|9560.1|2
1651749090000|2022-05-05 11:11:30|9570.4|9560.4|9570.4|9560.4|9570.4|9560.4|9570.4|9560.4|1
1651749100000|2022-05-05 11:11:40|9569.9|9559.9|9569.4|9559.4|9569.9|9559.9|9569.4|9559.4|3
1651749110000|2022-05-05 11:11:50|9569.1|9559.1|9567.4|9557.4|9569.4|9559.4|9566.6|9556.6|11
1651749120000|2022-05-05 11:12:00|9567.6|9557.6|9566.9|9556.9|9567.6|9557.6|9565.4|9555.4|8
1651749130000|2022-05-05 11:12:10|9567.4|9557.4|9566.6|9556.6|9567.4|9557.4|9566.4|9556.4|4
1651749140000|2022-05-05 11:12:20|9566.9|9556.9|9566.9|9556.9|9567.1|9557.1|9566.6|9556.6|4
1651749150000|2022-05-05 11:12:30|9566.6|9556.6|9566.1|9556.1|9566.6|9556.6|9566.1|9556.1|3
1651749170000|2022-05-05 11:12:50|9566.9|9556.9|9567.1|9557.1|9567.6|9557.6|9566.9|9556.9|4
1651749180000|2022-05-05 11:13:00|9567.4|9557.4|9566.4|9556.4|9567.4|9557.4|9566.4|9556.4|6
1651749190000|2022-05-05 11:13:10|9566.6|9556.6|9566.4|9556.4|9566.6|9556.6|9566.4|9556.4|2
1651749200000|2022-05-05 11:13:20|9566.6|9556.6|9563.6|9553.6|9566.6|9556.6|9563.6|9553.6|7
1651749210000|2022-05-05 11:13:30|9563.4|9553.4|9565.1|9555.1|9565.1|9555.1|9563.1|9553.1|7
1651749220000|2022-05-05 11:13:40|9564.9|9554.9|9561.4|9551.4|9564.9|9554.9|9561.4|9551.4|4
1651749230000|2022-05-05 11:13:50|9561.1|9551.1|9560.1|9550.1|9561.1|9551.1|9558.4|9548.4|8
1651749240000|2022-05-05 11:14:00|9560.4|9550.4|9563.1|9553.1|9564.1|9554.1|9560.4|9550.4|8
1651749250000|2022-05-05 11:14:10|9562.6|9552.6|9561.9|9551.9|9562.6|9552.6|9561.1|9551.1|6
1651749260000|2022-05-05 11:14:20|9561.4|9551.4|9564.9|9554.9|9564.9|9554.9|9561.4|9551.4|4
1651749270000|2022-05-05 11:14:30|9565.1|9555.1|9566.9|9556.9|9566.9|9556.9|9565.1|9555.1|4
1651749280000|2022-05-05 11:14:40|9567.1|9557.1|9568.9|9558.9|9569.1|9559.1|9567.1|9557.1|6
1651749290000|2022-05-05 11:14:50|9568.4|9558.4|9564.4|9554.4|9568.4|9558.4|9564.4|9554.4|7
1651749300000|2022-05-05 11:15:00|9564.1|9554.1|9562.9|9552.9|9564.1|9554.1|9559.9|9549.9|16
1651749310000|2022-05-05 11:15:10|9563.9|9553.9|9564.1|9554.1|9565.1|9555.1|9563.9|9553.9|7
1651749320000|2022-05-05 11:15:20|9564.4|9554.4|9564.9|9554.9|9565.4|9555.4|9564.4|9554.4|5
1651749330000|2022-05-05 11:15:30|9564.4|9554.4|9566.1|9556.1|9566.4|9556.4|9563.4|9553.4|9
1651749340000|2022-05-05 11:15:40|9565.9|9555.9|9565.4|9555.4|9565.9|9555.9|9564.9|9554.9|7
1651749360000|2022-05-05 11:16:00|9565.1|9555.1|9566.4|9556.4|9568.4|9558.4|9565.1|9555.1|9
1651749370000|2022-05-05 11:16:10|9566.6|9556.6|9566.9|9556.9|9567.1|9557.1|9566.6|9556.6|8
1651749380000|2022-05-05 11:16:20|9566.6|9556.6|9569.1|9559.1|9569.1|9559.1|9566.4|9556.4|7
1651749390000|2022-05-05 11:16:30|9568.9|9558.9|9570.6|9560.6|9570.9|9560.9|9568.9|9558.9|14
1651749400000|2022-05-05 11:16:40|9570.9|9560.9|9568.9|9558.9|9572.4|9562.4|9568.9|9558.9|8
1651749410000|2022-05-05 11:16:50|9568.6|9558.6|9568.6|9558.6|9568.6|9558.6|9568.6|9558.6|1
1651749430000|2022-05-05 11:17:10|9567.4|9557.4|9565.4|9555.4|9567.4|9557.4|9564.6|9554.6|9
1651749440000|2022-05-05 11:17:20|9566.4|9556.4|9566.1|9556.1|9566.4|9556.4|9566.1|9556.1|2
1651749450000|2022-05-05 11:17:30|9566.6|9556.6|9566.6|9556.6|9566.6|9556.6|9566.6|9556.6|1
1651749470000|2022-05-05 11:17:50|9566.4|9556.4|9569.1|9559.1|9569.1|9559.1|9566.4|9556.4|7
1651749480000|2022-05-05 11:18:00|9571.6|9561.6|9571.9|9561.9|9571.9|9561.9|9571.4|9561.4|4
1651749490000|2022-05-05 11:18:10|9572.1|9562.1|9573.9|9563.9|9574.1|9564.1|9572.1|9562.1|10
1651749510000|2022-05-05 11:18:30|9573.4|9563.4|9572.4|9562.4|9573.4|9563.4|9572.4|9562.4|4
1651749520000|2022-05-05 11:18:40|9571.9|9561.9|9569.1|9559.1|9571.9|9561.9|9569.1|9559.1|9
1651749530000|2022-05-05 11:18:50|9568.6|9558.6|9570.1|9560.1|9570.1|9560.1|9568.6|9558.6|5
1651749540000|2022-05-05 11:19:00|9570.4|9560.4|9568.6|9558.6|9571.1|9561.1|9567.9|9557.9|8
1651749550000|2022-05-05 11:19:10|9568.4|9558.4|9567.4|9557.4|9568.4|9558.4|9567.4|9557.4|4
1651749560000|2022-05-05 11:19:20|9566.6|9556.6|9566.4|9556.4|9566.9|9556.9|9566.4|9556.4|4
1651749570000|2022-05-05 11:19:30|9566.1|9556.1|9566.4|9556.4|9566.4|9556.4|9566.1|9556.1|4
1651749580000|2022-05-05 11:19:40|9566.6|9556.6|9566.6|9556.6|9566.6|9556.6|9566.6|9556.6|1
1651749590000|2022-05-05 11:19:50|9566.4|9556.4|9566.4|9556.4|9566.4|9556.4|9566.4|9556.4|1
1651749600000|2022-05-05 11:20:00|9566.1|9556.1|9563.4|9553.4|9566.1|9556.1|9563.4|9553.4|5
1651749610000|2022-05-05 11:20:10|9563.1|9553.1|9561.1|9551.1|9563.1|9553.1|9560.9|9550.9|9
1651749620000|2022-05-05 11:20:20|9561.9|9551.9|9563.4|9553.4|9563.4|9553.4|9561.9|9551.9|3
1651749630000|2022-05-05 11:20:30|9563.1|9553.1|9563.1|9553.1|9563.1|9553.1|9563.1|9553.1|1
1651749640000|2022-05-05 11:20:40|9563.4|9553.4|9562.4|9552.4|9563.4|9553.4|9562.1|9552.1|5
1651749650000|2022-05-05 11:20:50|9562.6|9552.6|9560.1|9550.1|9562.6|9552.6|9559.6|9549.6|7
1651749660000|2022-05-05 11:21:00|9560.6|9550.6|9563.4|9553.4|9564.4|9554.4|9560.1|9550.1|10
1651749670000|2022-05-05 11:21:10|9562.9|9552.9|9562.4|9552.4|9562.9|9552.9|9561.9|9551.9|8
1651749680000|2022-05-05 11:21:20|9562.9|9552.9|9564.4|9554.4|9564.9|9554.9|9562.9|9552.9|5
1651749690000|2022-05-05 11:21:30|9564.1|9554.1|9564.4|9554.4|9564.4|9554.4|9564.1|9554.1|2
1651749700000|2022-05-05 11:21:40|9564.6|9554.6|9562.4|9552.4|9566.1|9556.1|9559.5|9549.5|11
1651749710000|2022-05-05 11:21:50|9562.6|9552.6|9558.9|9548.9|9563.6|9553.6|9558.9|9548.9|10
1651749720000|2022-05-05 11:22:00|9559.1|9549.1|9557.4|9547.4|9559.6|9549.6|9556.4|9546.4|14
1651749730000|2022-05-05 11:22:10|9557.1|9547.1|9558.6|9548.6|9558.6|9548.6|9556.4|9546.4|16
1651749740000|2022-05-05 11:22:20|9558.4|9548.4|9557.1|9547.1|9558.4|9548.4|9556.9|9546.9|9
1651749750000|2022-05-05 11:22:30|9557.4|9547.4|9556.6|9546.6|9559.4|9549.4|9556.6|9546.6|8
1651749760000|2022-05-05 11:22:40|9556.9|9546.9|9556.9|9546.9|9557.4|9547.4|9556.1|9546.1|11
1651749770000|2022-05-05 11:22:50|9557.4|9547.4|9558.6|9548.6|9558.6|9548.6|9555.9|9545.9|7
1651749780000|2022-05-05 11:23:00|9558.9|9548.9|9560.4|9550.4|9560.4|9550.4|9558.9|9548.9|5
1651749790000|2022-05-05 11:23:10|9559.6|9549.6|9559.4|9549.4|9559.6|9549.6|9559.1|9549.1|3
1651749810000|2022-05-05 11:23:30|9559.6|9549.6|9559.9|9549.9|9560.6|9550.6|9559.6|9549.6|5
1651749820000|2022-05-05 11:23:40|9559.4|9549.4|9559.1|9549.1|9559.4|9549.4|9558.4|9548.4|6
1651749830000|2022-05-05 11:23:50|9558.9|9548.9|9561.1|9551.1|9561.1|9551.1|9558.9|9548.9|4
1651749840000|2022-05-05 11:24:00|9561.9|9551.9|9562.6|9552.6|9562.6|9552.6|9561.9|9551.9|5
1651749850000|2022-05-05 11:24:10|9562.9|9552.9|9562.1|9552.1|9562.9|9552.9|9560.9|9550.9|4
1651749860000|2022-05-05 11:24:20|9561.9|9551.9|9561.4|9551.4|9561.9|9551.9|9561.4|9551.4|4
1651749870000|2022-05-05 11:24:30|9561.9|9551.9|9561.4|9551.4|9561.9|9551.9|9561.4|9551.4|2
1651749880000|2022-05-05 11:24:40|9562.6|9552.6|9563.1|9553.1|9563.1|9553.1|9562.6|9552.6|2
1651749890000|2022-05-05 11:24:50|9563.4|9553.4|9565.6|9555.6|9566.1|9556.1|9563.4|9553.4|7
1651749900000|2022-05-05 11:25:00|9564.9|9554.9|9562.1|9552.1|9564.9|9554.9|9562.1|9552.1|4
1651749910000|2022-05-05 11:25:10|9561.9|9551.9|9561.9|9551.9|9562.6|9552.6|9561.4|9551.4|8
1651749920000|2022-05-05 11:25:20|9561.6|9551.6|9563.4|9553.4|9563.4|9553.4|9561.6|9551.6|3
1651749930000|2022-05-05 11:25:30|9563.6|9553.6|9561.9|9551.9|9564.4|9554.4|9561.9|9551.9|14
1651749940000|2022-05-05 11:25:40|9562.4|9552.4|9561.4|9551.4|9562.4|9552.4|9561.4|9551.4|4
1651749950000|2022-05-05 11:25:50|9561.6|9551.6|9561.9|9551.9|9561.9|9551.9|9561.4|9551.4|4
1651749960000|2022-05-05 11:26:00|9561.6|9551.6|9562.1|9552.1|9562.4|9552.4|9561.4|9551.4|8
1651749970000|2022-05-05 11:26:10|9561.9|9551.9|9559.1|9549.1|9561.9|9551.9|9559.1|9549.1|3
1651749980000|2022-05-05 11:26:20|9559.4|9549.4|9559.1|9549.1|9559.4|9549.4|9559.1|9549.1|2
1651749990000|2022-05-05 11:26:30|9559.4|9549.4|9558.6|9548.6|9560.6|9550.6|9558.6|9548.6|7
1651750000000|2022-05-05 11:26:40|9558.4|9548.4|9554.6|9544.6|9558.4|9548.4|9553.9|9543.9|7
1651750010000|2022-05-05 11:26:50|9554.4|9544.4|9551.4|9541.4|9554.4|9544.4|9551.4|9541.4|4
1651750020000|2022-05-05 11:27:00|9551.6|9541.6|9556.4|9546.4|9556.4|9546.4|9551.1|9541.1|12
1651750030000|2022-05-05 11:27:10|9555.9|9545.9|9556.6|9546.6|9556.6|9546.6|9555.6|9545.6|4
1651750040000|2022-05-05 11:27:20|9556.9|9546.9|9561.4|9551.4|9561.4|9551.4|9556.9|9546.9|5
1651750050000|2022-05-05 11:27:30|9561.1|9551.1|9558.3|9548.3|9561.4|9551.4|9558|9548|11
1651750060000|2022-05-05 11:27:40|9558.4|9548.4|9555.6|9545.6|9558.4|9548.4|9555.6|9545.6|4
1651750070000|2022-05-05 11:27:50|9555.1|9545.1|9555.1|9545.1|9555.1|9545.1|9555.1|9545.1|1
1651750080000|2022-05-05 11:28:00|9554.1|9544.1|9555.9|9545.9|9555.9|9545.9|9552.6|9542.6|9
1651750090000|2022-05-05 11:28:10|9556.1|9546.1|9558.9|9548.9|9558.9|9548.9|9556.1|9546.1|7
1651750100000|2022-05-05 11:28:20|9558.6|9548.6|9556.1|9546.1|9558.6|9548.6|9555.6|9545.6|9
1651750110000|2022-05-05 11:28:30|9556.4|9546.4|9557.9|9547.9|9558.6|9548.6|9556.4|9546.4|8
1651750120000|2022-05-05 11:28:40|9557.6|9547.6|9558.4|9548.4|9559.1|9549.1|9557.6|9547.6|10
1651750130000|2022-05-05 11:28:50|9558.1|9548.1|9560.1|9550.1|9560.1|9550.1|9557.9|9547.9|6
1651750140000|2022-05-05 11:29:00|9560.4|9550.4|9561.4|9551.4|9561.9|9551.9|9560.4|9550.4|5
1651750150000|2022-05-05 11:29:10|9559.9|9549.9|9559.4|9549.4|9559.9|9549.9|9558.4|9548.4|10
1651750160000|2022-05-05 11:29:20|9559.1|9549.1|9557.6|9547.6|9559.1|9549.1|9557.6|9547.6|4
1651750170000|2022-05-05 11:29:30|9557.4|9547.4|9552.6|9542.6|9557.4|9547.4|9552.6|9542.6|12
1651750180000|2022-05-05 11:29:40|9552.1|9542.1|9551.4|9541.4|9552.6|9542.6|9551.1|9541.1|9
1651750190000|2022-05-05 11:29:50|9552.4|9542.4|9551.4|9541.4|9553.1|9543.1|9551.1|9541.1|9
1651750200000|2022-05-05 11:30:00|9551.1|9541.1|9553.1|9543.1|9554.4|9544.4|9550.9|9540.9|16
1651750210000|2022-05-05 11:30:10|9552.9|9542.9|9553.9|9543.9|9553.9|9543.9|9552.9|9542.9|5
1651750220000|2022-05-05 11:30:20|9553.6|9543.6|9553.1|9543.1|9553.9|9543.9|9553.1|9543.1|5
1651750230000|2022-05-05 11:30:30|9552.9|9542.9|9552.9|9542.9|9553.1|9543.1|9552.9|9542.9|3
1651750240000|2022-05-05 11:30:40|9552.6|9542.6|9552.4|9542.4|9552.6|9542.6|9552.4|9542.4|2
1651750250000|2022-05-05 11:30:50|9554.1|9544.1|9556.9|9546.9|9557.1|9547.1|9553.6|9543.6|10
1651750260000|2022-05-05 11:31:00|9557.4|9547.4|9556.9|9546.9|9558.9|9548.9|9556.4|9546.4|11
1651750270000|2022-05-05 11:31:10|9558.4|9548.4|9557.1|9547.1|9559.6|9549.6|9557.1|9547.1|10
1651750280000|2022-05-05 11:31:20|9559|9549|9559.4|9549.4|9559.9|9549.9|9559|9549|9
1651750290000|2022-05-05 11:31:30|9559.6|9549.6|9559.4|9549.4|9559.6|9549.6|9559.4|9549.4|2
1651750300000|2022-05-05 11:31:40|9558.1|9548.1|9554.4|9544.4|9558.1|9548.1|9554.4|9544.4|4
1651750310000|2022-05-05 11:31:50|9553.9|9543.9|9553.4|9543.4|9554.4|9544.4|9553.1|9543.1|5
1651750320000|2022-05-05 11:32:00|9553.6|9543.6|9553.4|9543.4|9553.9|9543.9|9553.1|9543.1|6
1651750330000|2022-05-05 11:32:10|9553.1|9543.1|9552.9|9542.9|9553.6|9543.6|9552.9|9542.9|8
1651750340000|2022-05-05 11:32:20|9552.4|9542.4|9556.4|9546.4|9556.4|9546.4|9552.4|9542.4|6
1651750350000|2022-05-05 11:32:30|9555.3|9545.3|9552.5|9542.5|9555.3|9545.3|9552.5|9542.5|2
1651750360000|2022-05-05 11:32:40|9552.4|9542.4|9552.6|9542.6|9552.6|9542.6|9552.4|9542.4|2
1651750370000|2022-05-05 11:32:50|9552.4|9542.4|9552.9|9542.9|9552.9|9542.9|9552.4|9542.4|2
1651750380000|2022-05-05 11:33:00|9553.1|9543.1|9555.6|9545.6|9556.9|9546.9|9553.1|9543.1|14
1651750390000|2022-05-05 11:33:10|9556.1|9546.1|9552.9|9542.9|9556.4|9546.4|9552.6|9542.6|6
1651750400000|2022-05-05 11:33:20|9552.6|9542.6|9552.6|9542.6|9552.6|9542.6|9552.4|9542.4|3
1651750410000|2022-05-05 11:33:30|9552.4|9542.4|9553.1|9543.1|9553.4|9543.4|9552.4|9542.4|4
1651750420000|2022-05-05 11:33:40|9552.9|9542.9|9553.4|9543.4|9553.4|9543.4|9552.9|9542.9|5
1651750430000|2022-05-05 11:33:50|9552.6|9542.6|9550.6|9540.6|9552.6|9542.6|9550.6|9540.6|5
1651750440000|2022-05-05 11:34:00|9550.9|9540.9|9551.1|9541.1|9553.4|9543.4|9550.4|9540.4|13
1651750450000|2022-05-05 11:34:10|9551.6|9541.6|9553.1|9543.1|9553.1|9543.1|9551.6|9541.6|4
1651750460000|2022-05-05 11:34:20|9552.6|9542.6|9552.6|9542.6|9555.6|9545.6|9552.6|9542.6|9
1651750470000|2022-05-05 11:34:30|9552.4|9542.4|9550.4|9540.4|9552.4|9542.4|9550.4|9540.4|9
1651750480000|2022-05-05 11:34:40|9550.1|9540.1|9548.6|9538.6|9550.1|9540.1|9546.6|9536.6|8
1651750490000|2022-05-05 11:34:50|9549.9|9539.9|9547.1|9537.1|9551.9|9541.9|9545.4|9535.4|16
1651750500000|2022-05-05 11:35:00|9546.6|9536.6|9547.6|9537.6|9549.1|9539.1|9546.1|9536.1|16
1651750510000|2022-05-05 11:35:10|9547.9|9537.9|9547.9|9537.9|9550.1|9540.1|9547.1|9537.1|16
1651750520000|2022-05-05 11:35:20|9547.6|9537.6|9546.9|9536.9|9548.6|9538.6|9544.9|9534.9|13
1651750530000|2022-05-05 11:35:30|9547.1|9537.1|9548.6|9538.6|9548.9|9538.9|9547.1|9537.1|5
1651750540000|2022-05-05 11:35:40|9549.1|9539.1|9552.5|9542.5|9553.3|9543.3|9548.6|9538.6|13
1651750550000|2022-05-05 11:35:50|9552.8|9542.8|9552.4|9542.4|9553.9|9543.9|9551.5|9541.5|13
1651750560000|2022-05-05 11:36:00|9551.6|9541.6|9549.9|9539.9|9552.4|9542.4|9549.9|9539.9|10
1651750570000|2022-05-05 11:36:10|9549.6|9539.6|9547.1|9537.1|9549.6|9539.6|9547.1|9537.1|4
1651750580000|2022-05-05 11:36:20|9548.9|9538.9|9546.6|9536.6|9549.4|9539.4|9546.4|9536.4|8
1651750590000|2022-05-05 11:36:30|9546.4|9536.4|9544.4|9534.4|9546.4|9536.4|9544.4|9534.4|3
1651750600000|2022-05-05 11:36:40|9545.9|9535.9|9545.4|9535.4|9546.4|9536.4|9545.4|9535.4|6
1651750610000|2022-05-05 11:36:50|9545.6|9535.6|9545.9|9535.9|9548.6|9538.6|9545.6|9535.6|7
1651750620000|2022-05-05 11:37:00|9546.1|9536.1|9545.4|9535.4|9546.1|9536.1|9544.9|9534.9|6
1651750630000|2022-05-05 11:37:10|9545.6|9535.6|9547.4|9537.4|9547.4|9537.4|9545.6|9535.6|6
1651750640000|2022-05-05 11:37:20|9547.6|9537.6|9547.6|9537.6|9547.9|9537.9|9547.6|9537.6|3
1651750650000|2022-05-05 11:37:30|9547.9|9537.9|9547.9|9537.9|9547.9|9537.9|9547.9|9537.9|1
1651750660000|2022-05-05 11:37:40|9548.1|9538.1|9550.8|9540.8|9550.8|9540.8|9548.1|9538.1|7
1651750670000|2022-05-05 11:37:50|9550.6|9540.6|9550.6|9540.6|9550.6|9540.6|9550.6|9540.6|1
1651750680000|2022-05-05 11:38:00|9551.9|9541.9|9549.6|9539.6|9553.4|9543.4|9548.9|9538.9|14
1651750690000|2022-05-05 11:38:10|9550.6|9540.6|9550.4|9540.4|9551.6|9541.6|9550.4|9540.4|5
1651750700000|2022-05-05 11:38:20|9550.9|9540.9|9551.9|9541.9|9552.4|9542.4|9550.9|9540.9|3
1651750710000|2022-05-05 11:38:30|9551.4|9541.4|9550.9|9540.9|9551.4|9541.4|9550.9|9540.9|2
1651750720000|2022-05-05 11:38:40|9551.1|9541.1|9552.1|9542.1|9552.4|9542.4|9551.1|9541.1|8
1651750730000|2022-05-05 11:38:50|9551.9|9541.9|9552.4|9542.4|9552.6|9542.6|9551.9|9541.9|7
1651750740000|2022-05-05 11:39:00|9552.9|9542.9|9551.6|9541.6|9552.9|9542.9|9551.4|9541.4|5
1651750750000|2022-05-05 11:39:10|9551.9|9541.9|9554.6|9544.6|9554.6|9544.6|9551.9|9541.9|5
1651750760000|2022-05-05 11:39:20|9553.6|9543.6|9552.9|9542.9|9553.6|9543.6|9552.9|9542.9|6
1651750770000|2022-05-05 11:39:30|9553.1|9543.1|9553.1|9543.1|9553.4|9543.4|9552.9|9542.9|5
1651750790000|2022-05-05 11:39:50|9553.6|9543.6|9553.9|9543.9|9553.9|9543.9|9553.6|9543.6|2
1651750800000|2022-05-05 11:40:00|9553.6|9543.6|9553.9|9543.9|9553.9|9543.9|9553.6|9543.6|2
1651750810000|2022-05-05 11:40:10|9554.1|9544.1|9553.9|9543.9|9554.1|9544.1|9553.9|9543.9|2
1651750820000|2022-05-05 11:40:20|9553.6|9543.6|9553.1|9543.1|9553.6|9543.6|9553.1|9543.1|2
1651750830000|2022-05-05 11:40:30|9553.6|9543.6|9553.6|9543.6|9553.6|9543.6|9553.1|9543.1|3
1651750840000|2022-05-05 11:40:40|9553.9|9543.9|9555.1|9545.1|9555.1|9545.1|9553.9|9543.9|6
1651750850000|2022-05-05 11:40:50|9555.4|9545.4|9556.9|9546.9|9558.1|9548.1|9555.4|9545.4|16
1651750860000|2022-05-05 11:41:00|9557.4|9547.4|9557.4|9547.4|9558.1|9548.1|9556.6|9546.6|6
1651750880000|2022-05-05 11:41:20|9557.1|9547.1|9554.6|9544.6|9557.1|9547.1|9554.6|9544.6|12
1651750890000|2022-05-05 11:41:30|9555.1|9545.1|9555.1|9545.1|9555.1|9545.1|9554.6|9544.6|7
1651750900000|2022-05-05 11:41:40|9554.9|9544.9|9554.9|9544.9|9554.9|9544.9|9554.6|9544.6|3
1651750910000|2022-05-05 11:41:50|9555.1|9545.1|9555.1|9545.1|9555.1|9545.1|9555.1|9545.1|1
1651750920000|2022-05-05 11:42:00|9555.4|9545.4|9554.9|9544.9|9556.6|9546.6|9554.9|9544.9|4
1651750930000|2022-05-05 11:42:10|9554.6|9544.6|9556.9|9546.9|9556.9|9546.9|9552.9|9542.9|12
1651750940000|2022-05-05 11:42:20|9557.1|9547.1|9557.6|9547.6|9557.6|9547.6|9557.1|9547.1|2
1651750950000|2022-05-05 11:42:30|9557.9|9547.9|9558.9|9548.9|9559.4|9549.4|9557.9|9547.9|10
1651750960000|2022-05-05 11:42:40|9559.1|9549.1|9559.1|9549.1|9559.1|9549.1|9558.9|9548.9|3
1651750970000|2022-05-05 11:42:50|9559.4|9549.4|9558.1|9548.1|9559.4|9549.4|9558.1|9548.1|11
1651750980000|2022-05-05 11:43:00|9558.4|9548.4|9559.1|9549.1|9559.1|9549.1|9558.4|9548.4|3
1651750990000|2022-05-05 11:43:10|9558.9|9548.9|9558.9|9548.9|9558.9|9548.9|9558.9|9548.9|1
1651751000000|2022-05-05 11:43:20|9558.6|9548.6|9557.6|9547.6|9558.6|9548.6|9557.6|9547.6|2
1651751010000|2022-05-05 11:43:30|9557.1|9547.1|9556.1|9546.1|9557.1|9547.1|9556.1|9546.1|5
1651751020000|2022-05-05 11:43:40|9555.9|9545.9|9555.9|9545.9|9555.9|9545.9|9555.9|9545.9|1
1651751030000|2022-05-05 11:43:50|9555.6|9545.6|9551.6|9541.6|9555.6|9545.6|9551.4|9541.4|10
1651751040000|2022-05-05 11:44:00|9551.1|9541.1|9554.1|9544.1|9554.9|9544.9|9551.1|9541.1|5
1651751050000|2022-05-05 11:44:10|9554.4|9544.4|9553.6|9543.6|9554.4|9544.4|9553.6|9543.6|5
1651751060000|2022-05-05 11:44:20|9553.4|9543.4|9553.9|9543.9|9554.1|9544.1|9553.4|9543.4|5
1651751070000|2022-05-05 11:44:30|9554.1|9544.1|9554.1|9544.1|9554.4|9544.4|9553.9|9543.9|4
1651751080000|2022-05-05 11:44:40|9554.4|9544.4|9557.4|9547.4|9557.6|9547.6|9554.4|9544.4|5
1651751090000|2022-05-05 11:44:50|9557.6|9547.6|9557.9|9547.9|9558.1|9548.1|9557.6|9547.6|4
1651751100000|2022-05-05 11:45:00|9558.1|9548.1|9558.4|9548.4|9558.9|9548.9|9558.1|9548.1|4
1651751110000|2022-05-05 11:45:10|9556.6|9546.6|9556.4|9546.4|9556.6|9546.6|9556.4|9546.4|2
1651751120000|2022-05-05 11:45:20|9556.6|9546.6|9557.1|9547.1|9557.6|9547.6|9556.6|9546.6|8
1651751130000|2022-05-05 11:45:30|9556.9|9546.9|9555.9|9545.9|9557.4|9547.4|9555.9|9545.9|7
1651751150000|2022-05-05 11:45:50|9555.4|9545.4|9553.1|9543.1|9555.4|9545.4|9553.1|9543.1|3
1651751160000|2022-05-05 11:46:00|9554.4|9544.4|9553.9|9543.9|9556.6|9546.6|9553.6|9543.6|10
1651751170000|2022-05-05 11:46:10|9553.6|9543.6|9554.1|9544.1|9554.1|9544.1|9553.6|9543.6|6
1651751180000|2022-05-05 11:46:20|9554.4|9544.4|9554.4|9544.4|9555.4|9545.4|9554.4|9544.4|3
1651751190000|2022-05-05 11:46:30|9553.9|9543.9|9554.1|9544.1|9554.1|9544.1|9553.9|9543.9|4
1651751200000|2022-05-05 11:46:40|9555|9545|9557.1|9547.1|9557.1|9547.1|9555|9545|5
1651751210000|2022-05-05 11:46:50|9557.6|9547.6|9558.4|9548.4|9558.4|9548.4|9557.4|9547.4|7
1651751220000|2022-05-05 11:47:00|9558.1|9548.1|9558.1|9548.1|9558.4|9548.4|9558.1|9548.1|5
1651751230000|2022-05-05 11:47:10|9558.4|9548.4|9557.4|9547.4|9558.4|9548.4|9557.4|9547.4|5
1651751240000|2022-05-05 11:47:20|9557.1|9547.1|9558.4|9548.4|9558.4|9548.4|9556.9|9546.9|10
1651751250000|2022-05-05 11:47:30|9558.1|9548.1|9558.1|9548.1|9558.4|9548.4|9558.1|9548.1|3
1651751260000|2022-05-05 11:47:40|9557.9|9547.9|9557.4|9547.4|9557.9|9547.9|9556.4|9546.4|6
1651751270000|2022-05-05 11:47:50|9558.1|9548.1|9558.1|9548.1|9558.1|9548.1|9558.1|9548.1|1
1651751280000|2022-05-05 11:48:00|9557.9|9547.9|9557.9|9547.9|9558.1|9548.1|9557.9|9547.9|3
1651751290000|2022-05-05 11:48:10|9557.1|9547.1|9556.6|9546.6|9557.1|9547.1|9556.6|9546.6|2
1651751310000|2022-05-05 11:48:30|9556.4|9546.4|9555.6|9545.6|9556.4|9546.4|9555.6|9545.6|4
1651751330000|2022-05-05 11:48:50|9555.4|9545.4|9553.6|9543.6|9555.4|9545.4|9553.6|9543.6|5
1651751340000|2022-05-05 11:49:00|9554.1|9544.1|9553.9|9543.9|9554.1|9544.1|9553.6|9543.6|5
1651751350000|2022-05-05 11:49:10|9553.4|9543.4|9552.6|9542.6|9553.4|9543.4|9552.4|9542.4|5
1651751360000|2022-05-05 11:49:20|9553.1|9543.1|9553.1|9543.1|9553.4|9543.4|9553.1|9543.1|3
1651751370000|2022-05-05 11:49:30|9553.4|9543.4|9554.4|9544.4|9554.4|9544.4|9553.4|9543.4|5
1651751380000|2022-05-05 11:49:40|9554.1|9544.1|9553.6|9543.6|9554.1|9544.1|9553.4|9543.4|6
1651751390000|2022-05-05 11:49:50|9553.4|9543.4|9552.6|9542.6|9553.4|9543.4|9552.6|9542.6|4
1651751400000|2022-05-05 11:50:00|9551.9|9541.9|9552.9|9542.9|9552.9|9542.9|9551.9|9541.9|3
1651751410000|2022-05-05 11:50:10|9553.6|9543.6|9554.9|9544.9|9555.4|9545.4|9553.6|9543.6|10
1651751420000|2022-05-05 11:50:20|9554.6|9544.6|9554.6|9544.6|9554.6|9544.6|9554.4|9544.4|3
1651751440000|2022-05-05 11:50:40|9554.9|9544.9|9555.6|9545.6|9555.6|9545.6|9554.9|9544.9|6
1651751450000|2022-05-05 11:50:50|9555.9|9545.9|9556.4|9546.4|9556.9|9546.9|9555.9|9545.9|7
1651751460000|2022-05-05 11:51:00|9556.1|9546.1|9556.9|9546.9|9557.4|9547.4|9554.9|9544.9|12
1651751470000|2022-05-05 11:51:10|9557.1|9547.1|9557.9|9547.9|9557.9|9547.9|9556.9|9546.9|4
1651751480000|2022-05-05 11:51:20|9558.1|9548.1|9558.4|9548.4|9558.4|9548.4|9557.9|9547.9|6
1651751490000|2022-05-05 11:51:30|9558.6|9548.6|9557.9|9547.9|9558.6|9548.6|9556.9|9546.9|8
1651751500000|2022-05-05 11:51:40|9557.6|9547.6|9557.9|9547.9|9557.9|9547.9|9557.6|9547.6|4
1651751510000|2022-05-05 11:51:50|9558.4|9548.4|9558.4|9548.4|9558.4|9548.4|9558.1|9548.1|3
1651751520000|2022-05-05 11:52:00|9558.6|9548.6|9558.4|9548.4|9558.6|9548.6|9558.4|9548.4|2
1651751530000|2022-05-05 11:52:10|9558.6|9548.6|9563.1|9553.1|9563.1|9553.1|9558.4|9548.4|8
1651751540000|2022-05-05 11:52:20|9564.4|9554.4|9563.4|9553.4|9564.4|9554.4|9562.9|9552.9|4
1651751550000|2022-05-05 11:52:30|9563.1|9553.1|9562.9|9552.9|9563.4|9553.4|9562.9|9552.9|4
1651751560000|2022-05-05 11:52:40|9562.4|9552.4|9560.9|9550.9|9562.4|9552.4|9560.4|9550.4|13
1651751570000|2022-05-05 11:52:50|9560.4|9550.4|9557.1|9547.1|9560.4|9550.4|9557.1|9547.1|5
1651751580000|2022-05-05 11:53:00|9556.9|9546.9|9557.1|9547.1|9557.1|9547.1|9556.9|9546.9|2
1651751600000|2022-05-05 11:53:20|9556.9|9546.9|9556.4|9546.4|9557.4|9547.4|9555.9|9545.9|8
1651751610000|2022-05-05 11:53:30|9556.1|9546.1|9556.1|9546.1|9556.1|9546.1|9556.1|9546.1|1
1651751620000|2022-05-05 11:53:40|9555.9|9545.9|9554.4|9544.4|9555.9|9545.9|9553.9|9543.9|5
1651751630000|2022-05-05 11:53:50|9553.9|9543.9|9557.4|9547.4|9558.1|9548.1|9553.9|9543.9|7
1651751640000|2022-05-05 11:54:00|9557.1|9547.1|9557.4|9547.4|9557.9|9547.9|9557.1|9547.1|6
1651751650000|2022-05-05 11:54:10|9557.1|9547.1|9557.6|9547.6|9557.6|9547.6|9557.1|9547.1|3
1651751660000|2022-05-05 11:54:20|9557.1|9547.1|9555.1|9545.1|9557.1|9547.1|9555.1|9545.1|5
1651751670000|2022-05-05 11:54:30|9554.9|9544.9|9552.6|9542.6|9554.9|9544.9|9552.6|9542.6|9
1651751680000|2022-05-05 11:54:40|9553.1|9543.1|9553.4|9543.4|9553.4|9543.4|9552.1|9542.1|7
1651751690000|2022-05-05 11:54:50|9552.9|9542.9|9549.9|9539.9|9552.9|9542.9|9549.4|9539.4|10
1651751700000|2022-05-05 11:55:00|9549.6|9539.6|9551.1|9541.1|9553.1|9543.1|9548.9|9538.9|12
1651751710000|2022-05-05 11:55:10|9550.9|9540.9|9547.4|9537.4|9550.9|9540.9|9547.4|9537.4|10
1651751720000|2022-05-05 11:55:20|9547.6|9537.6|9547.9|9537.9|9547.9|9537.9|9547.4|9537.4|5
1651751730000|2022-05-05 11:55:30|9548.1|9538.1|9547.9|9537.9|9548.1|9538.1|9547.4|9537.4|6
1651751740000|2022-05-05 11:55:40|9548.1|9538.1|9548.4|9538.4|9548.4|9538.4|9548.1|9538.1|2
1651751750000|2022-05-05 11:55:50|9548.1|9538.1|9548.1|9538.1|9548.1|9538.1|9546.4|9536.4|7
1651751760000|2022-05-05 11:56:00|9547.9|9537.9|9549.6|9539.6|9550.9|9540.9|9547.9|9537.9|13
1651751770000|2022-05-05 11:56:10|9549.9|9539.9|9544.9|9534.9|9550.6|9540.6|9544.9|9534.9|14
1651751780000|2022-05-05 11:56:20|9545.4|9535.4|9543.9|9533.9|9545.9|9535.9|9543.9|9533.9|8
1651751790000|2022-05-05 11:56:30|9543.1|9533.1|9543.1|9533.1|9543.6|9533.6|9542.9|9532.9|5
1651751800000|2022-05-05 11:56:40|9542.9|9532.9|9544.1|9534.1|9544.1|9534.1|9540.6|9530.6|11
1651751810000|2022-05-05 11:56:50|9544.6|9534.6|9544.1|9534.1|9544.6|9534.6|9544.1|9534.1|5
1651751820000|2022-05-05 11:57:00|9544.4|9534.4|9545.4|9535.4|9548.1|9538.1|9543.9|9533.9|19
1651751830000|2022-05-05 11:57:10|9545.1|9535.1|9543.4|9533.4|9545.1|9535.1|9542.4|9532.4|14
1651751840000|2022-05-05 11:57:20|9543.9|9533.9|9543.4|9533.4|9544.6|9534.6|9542.9|9532.9|12
1651751850000|2022-05-05 11:57:30|9544.1|9534.1|9543.9|9533.9|9545.6|9535.6|9543.4|9533.4|17
1651751860000|2022-05-05 11:57:40|9543.1|9533.1|9543.1|9533.1|9543.1|9533.1|9543.1|9533.1|1
1651751870000|2022-05-05 11:57:50|9543.6|9533.6|9547.1|9537.1|9547.4|9537.4|9543.6|9533.6|6
1651751880000|2022-05-05 11:58:00|9546.9|9536.9|9545.6|9535.6|9546.9|9536.9|9544.9|9534.9|11
1651751890000|2022-05-05 11:58:10|9545.4|9535.4|9545.4|9535.4|9545.4|9535.4|9544.6|9534.6|7
1651751900000|2022-05-05 11:58:20|9545.1|9535.1|9545.1|9535.1|9546.6|9536.6|9544.6|9534.6|9
1651751910000|2022-05-05 11:58:30|9545.4|9535.4|9545.1|9535.1|9545.9|9535.9|9545.1|9535.1|9
1651751920000|2022-05-05 11:58:40|9545.6|9535.6|9544.6|9534.6|9545.6|9535.6|9544.6|9534.6|3
1651751930000|2022-05-05 11:58:50|9543.9|9533.9|9543.4|9533.4|9543.9|9533.9|9543.4|9533.4|5
1651751940000|2022-05-05 11:59:00|9543.1|9533.1|9545.4|9535.4|9545.4|9535.4|9542.9|9532.9|4
1651751950000|2022-05-05 11:59:10|9545.1|9535.1|9545.9|9535.9|9545.9|9535.9|9544.6|9534.6|5
1651751960000|2022-05-05 11:59:20|9545.6|9535.6|9545.1|9535.1|9545.9|9535.9|9545.1|9535.1|5
1651751970000|2022-05-05 11:59:30|9544.6|9534.6|9544.4|9534.4|9545.1|9535.1|9544.4|9534.4|4
1651751980000|2022-05-05 11:59:40|9545.6|9535.6|9543.4|9533.4|9545.6|9535.6|9543.1|9533.1|6
1651751990000|2022-05-05 11:59:50|9543.1|9533.1|9544.6|9534.6|9544.6|9534.6|9543.1|9533.1|8
1651752000000|2022-05-05 12:00:00|9544.4|9534.4|9545.6|9535.6|9548.4|9538.4|9544.4|9534.4|23
1651752010000|2022-05-05 12:00:10|9545.4|9535.4|9545.4|9535.4|9545.6|9535.6|9544.6|9534.6|13
1651752020000|2022-05-05 12:00:20|9545.1|9535.1|9545.6|9535.6|9546.6|9536.6|9545.1|9535.1|7
1651752030000|2022-05-05 12:00:30|9545.9|9535.9|9545.4|9535.4|9546.4|9536.4|9545.4|9535.4|5
1651752040000|2022-05-05 12:00:40|9545.9|9535.9|9546.1|9536.1|9546.1|9536.1|9545.9|9535.9|2
1651752050000|2022-05-05 12:00:50|9546.4|9536.4|9546.1|9536.1|9546.6|9536.6|9545.9|9535.9|5
1651752060000|2022-05-05 12:01:00|9545.9|9535.9|9543.9|9533.9|9545.9|9535.9|9543.6|9533.6|8
1651752070000|2022-05-05 12:01:10|9542.9|9532.9|9543.1|9533.1|9543.4|9533.4|9542.9|9532.9|8
1651752080000|2022-05-05 12:01:20|9543.4|9533.4|9545.1|9535.1|9545.4|9535.4|9543.1|9533.1|9
1651752090000|2022-05-05 12:01:30|9545.6|9535.6|9544.1|9534.1|9546.1|9536.1|9544.1|9534.1|9
1651752100000|2022-05-05 12:01:40|9543.9|9533.9|9543.9|9533.9|9543.9|9533.9|9543.4|9533.4|7
1651752110000|2022-05-05 12:01:50|9543.6|9533.6|9543.9|9533.9|9543.9|9533.9|9542.1|9532.1|10
1651752120000|2022-05-05 12:02:00|9543.6|9533.6|9542.6|9532.6|9543.6|9533.6|9542.4|9532.4|7
1651752130000|2022-05-05 12:02:10|9543.6|9533.6|9545.6|9535.6|9545.9|9535.9|9543.6|9533.6|6
1651752140000|2022-05-05 12:02:20|9545.1|9535.1|9545.9|9535.9|9545.9|9535.9|9545.1|9535.1|12
1651752150000|2022-05-05 12:02:30|9546.1|9536.1|9547.1|9537.1|9547.9|9537.9|9546.1|9536.1|7
1651752160000|2022-05-05 12:02:40|9546.9|9536.9|9549.1|9539.1|9549.4|9539.4|9546.9|9536.9|9
1651752170000|2022-05-05 12:02:50|9549.4|9539.4|9550.9|9540.9|9551.1|9541.1|9549.4|9539.4|15
1651752180000|2022-05-05 12:03:00|9550.6|9540.6|9550.6|9540.6|9550.9|9540.9|9549.9|9539.9|9
1651752190000|2022-05-05 12:03:10|9550.4|9540.4|9548.1|9538.1|9550.4|9540.4|9548.1|9538.1|10
1651752200000|2022-05-05 12:03:20|9548.4|9538.4|9546.6|9536.6|9548.4|9538.4|9546.6|9536.6|12
1651752210000|2022-05-05 12:03:30|9546.4|9536.4|9547.9|9537.9|9547.9|9537.9|9545.9|9535.9|8
1651752220000|2022-05-05 12:03:40|9548.1|9538.1|9546.9|9536.9|9548.4|9538.4|9546.9|9536.9|4
1651752230000|2022-05-05 12:03:50|9547.1|9537.1|9544.6|9534.6|9547.4|9537.4|9544.6|9534.6|11
1651752240000|2022-05-05 12:04:00|9544.4|9534.4|9542.1|9532.1|9544.4|9534.4|9542.1|9532.1|8
1651752250000|2022-05-05 12:04:10|9542.4|9532.4|9544.4|9534.4|9544.4|9534.4|9542.4|9532.4|4
1651752260000|2022-05-05 12:04:20|9545.4|9535.4|9545.4|9535.4|9545.4|9535.4|9545.1|9535.1|5
1651752270000|2022-05-05 12:04:30|9545.6|9535.6|9544.6|9534.6|9545.6|9535.6|9544.4|9534.4|12
1651752280000|2022-05-05 12:04:40|9544.4|9534.4|9544.1|9534.1|9544.6|9534.6|9543.9|9533.9|14
1651752290000|2022-05-05 12:04:50|9543.9|9533.9|9544.1|9534.1|9544.1|9534.1|9543.9|9533.9|2
1651752300000|2022-05-05 12:05:00|9546.1|9536.1|9546.1|9536.1|9546.4|9536.4|9545.6|9535.6|12
1651752310000|2022-05-05 12:05:10|9545.9|9535.9|9543.4|9533.4|9545.9|9535.9|9543.4|9533.4|5
1651752320000|2022-05-05 12:05:20|9543.1|9533.1|9545.4|9535.4|9545.6|9535.6|9542.4|9532.4|10
1651752330000|2022-05-05 12:05:30|9545.1|9535.1|9543.9|9533.9|9545.1|9535.1|9543.9|9533.9|14
1651752340000|2022-05-05 12:05:40|9544.1|9534.1|9546.6|9536.6|9546.6|9536.6|9543.9|9533.9|10
1651752350000|2022-05-05 12:05:50|9546.9|9536.9|9543.9|9533.9|9547.4|9537.4|9543.6|9533.6|13
1651752360000|2022-05-05 12:06:00|9543.6|9533.6|9543.4|9533.4|9543.9|9533.9|9543.1|9533.1|8
1651752370000|2022-05-05 12:06:10|9542.9|9532.9|9541.4|9531.4|9543.1|9533.1|9541.4|9531.4|10
1651752380000|2022-05-05 12:06:20|9541.1|9531.1|9542.9|9532.9|9543.4|9533.4|9540.9|9530.9|7
1651752390000|2022-05-05 12:06:30|9542.6|9532.6|9541.9|9531.9|9542.6|9532.6|9541.9|9531.9|4
1651752400000|2022-05-05 12:06:40|9542.1|9532.1|9544.6|9534.6|9544.6|9534.6|9542.1|9532.1|5
1651752410000|2022-05-05 12:06:50|9544.9|9534.9|9543.9|9533.9|9545.6|9535.6|9543.4|9533.4|9
1651752420000|2022-05-05 12:07:00|9544.1|9534.1|9546.1|9536.1|9546.4|9536.4|9544.1|9534.1|12
1651752430000|2022-05-05 12:07:10|9545.9|9535.9|9545.9|9535.9|9546.1|9536.1|9545.4|9535.4|8
1651752440000|2022-05-05 12:07:20|9546.1|9536.1|9549.4|9539.4|9549.4|9539.4|9546.1|9536.1|5
1651752450000|2022-05-05 12:07:30|9549.9|9539.9|9550.6|9540.6|9550.6|9540.6|9549.9|9539.9|4
1651752460000|2022-05-05 12:07:40|9550.9|9540.9|9555.6|9545.6|9555.9|9545.9|9550.9|9540.9|12
1651752470000|2022-05-05 12:07:50|9556.1|9546.1|9557.6|9547.6|9557.6|9547.6|9556.1|9546.1|11
1651752480000|2022-05-05 12:08:00|9557.4|9547.4|9557.6|9547.6|9557.6|9547.6|9557.4|9547.4|4
1651752490000|2022-05-05 12:08:10|9556.9|9546.9|9554.4|9544.4|9557.1|9547.1|9554.4|9544.4|9
1651752500000|2022-05-05 12:08:20|9554.6|9544.6|9556.1|9546.1|9556.1|9546.1|9553.1|9543.1|10
1651752510000|2022-05-05 12:08:30|9556.4|9546.4|9557.9|9547.9|9558.6|9548.6|9556.4|9546.4|5
1651752520000|2022-05-05 12:08:40|9558.1|9548.1|9556.6|9546.6|9558.9|9548.9|9556.6|9546.6|9
1651752530000|2022-05-05 12:08:50|9556.4|9546.4|9558.6|9548.6|9558.6|9548.6|9556.4|9546.4|7
1651752540000|2022-05-05 12:09:00|9558.9|9548.9|9562.4|9552.4|9562.4|9552.4|9558.6|9548.6|11
1651752550000|2022-05-05 12:09:10|9561.9|9551.9|9559.4|9549.4|9561.9|9551.9|9559.4|9549.4|6
1651752560000|2022-05-05 12:09:20|9558.1|9548.1|9557.9|9547.9|9558.1|9548.1|9556.9|9546.9|6
1651752570000|2022-05-05 12:09:30|9557.6|9547.6|9557.6|9547.6|9557.6|9547.6|9557.4|9547.4|3
1651752580000|2022-05-05 12:09:40|9557.4|9547.4|9557.4|9547.4|9557.4|9547.4|9557.4|9547.4|1
1651752590000|2022-05-05 12:09:50|9557.6|9547.6|9561.4|9551.4|9561.4|9551.4|9557.4|9547.4|5
1651752600000|2022-05-05 12:10:00|9561.1|9551.1|9561.1|9551.1|9562.6|9552.6|9560.1|9550.1|20
1651752610000|2022-05-05 12:10:10|9561.6|9551.6|9560.4|9550.4|9561.9|9551.9|9559.4|9549.4|14
1651752620000|2022-05-05 12:10:20|9560.1|9550.1|9560.9|9550.9|9560.9|9550.9|9559.1|9549.1|9
1651752630000|2022-05-05 12:10:30|9561.1|9551.1|9557.1|9547.1|9561.1|9551.1|9556.9|9546.9|24
1651752640000|2022-05-05 12:10:40|9557.4|9547.4|9558.1|9548.1|9558.4|9548.4|9557.4|9547.4|5
1651752650000|2022-05-05 12:10:50|9560.4|9550.4|9554.1|9544.1|9560.4|9550.4|9554.1|9544.1|7
1651752660000|2022-05-05 12:11:00|9553.4|9543.4|9547.4|9537.4|9553.4|9543.4|9547.4|9537.4|14
1651752670000|2022-05-05 12:11:10|9547.1|9537.1|9546.9|9536.9|9547.6|9537.6|9546.6|9536.6|6
1651752680000|2022-05-05 12:11:20|9547.9|9537.9|9546.4|9536.4|9548.1|9538.1|9546.4|9536.4|9
1651752690000|2022-05-05 12:11:30|9547.6|9537.6|9548.4|9538.4|9548.4|9538.4|9547.1|9537.1|6
1651752700000|2022-05-05 12:11:40|9548.6|9538.6|9548.4|9538.4|9548.6|9538.6|9548.4|9538.4|4
1651752710000|2022-05-05 12:11:50|9548.9|9538.9|9548.9|9538.9|9548.9|9538.9|9548.9|9538.9|1
1651752720000|2022-05-05 12:12:00|9548.4|9538.4|9546.4|9536.4|9548.4|9538.4|9546.4|9536.4|10
1651752730000|2022-05-05 12:12:10|9546.1|9536.1|9544.1|9534.1|9546.4|9536.4|9544.1|9534.1|5
1651752740000|2022-05-05 12:12:20|9543.6|9533.6|9544.4|9534.4|9545.1|9535.1|9542.6|9532.6|9
1651752750000|2022-05-05 12:12:30|9544.9|9534.9|9544.9|9534.9|9545.9|9535.9|9544.6|9534.6|6
1651752760000|2022-05-05 12:12:40|9545.1|9535.1|9545.9|9535.9|9545.9|9535.9|9545.1|9535.1|2
1651752770000|2022-05-05 12:12:50|9545.6|9535.6|9545.9|9535.9|9546.4|9536.4|9545.4|9535.4|10
1651752780000|2022-05-05 12:13:00|9546.1|9536.1|9544.9|9534.9|9546.1|9536.1|9544.9|9534.9|9
1651752790000|2022-05-05 12:13:10|9545.1|9535.1|9544.6|9534.6|9545.1|9535.1|9544.6|9534.6|5
1651752800000|2022-05-05 12:13:20|9544.9|9534.9|9545.6|9535.6|9546.9|9536.9|9544.6|9534.6|7
1651752810000|2022-05-05 12:13:30|9545.9|9535.9|9545.9|9535.9|9545.9|9535.9|9545.1|9535.1|8
1651752820000|2022-05-05 12:13:40|9546.1|9536.1|9546.9|9536.9|9547.4|9537.4|9546.1|9536.1|7
1651752830000|2022-05-05 12:13:50|9546.6|9536.6|9544.4|9534.4|9546.6|9536.6|9543.9|9533.9|8
1651752840000|2022-05-05 12:14:00|9544.1|9534.1|9544.4|9534.4|9544.4|9534.4|9544.1|9534.1|2
1651752850000|2022-05-05 12:14:10|9544.1|9534.1|9543.9|9533.9|9544.1|9534.1|9543.4|9533.4|5
1651752870000|2022-05-05 12:14:30|9543.6|9533.6|9543.6|9533.6|9543.6|9533.6|9543.4|9533.4|3
1651752880000|2022-05-05 12:14:40|9543.9|9533.9|9544.9|9534.9|9545.6|9535.6|9543.9|9533.9|4
1651752890000|2022-05-05 12:14:50|9545.1|9535.1|9549.9|9539.9|9550.6|9540.6|9545.1|9535.1|13
1651752900000|2022-05-05 12:15:00|9548.6|9538.6|9546.1|9536.1|9550.6|9540.6|9546.1|9536.1|14
1651752910000|2022-05-05 12:15:10|9545.9|9535.9|9544.1|9534.1|9545.9|9535.9|9543.9|9533.9|13
1651752920000|2022-05-05 12:15:20|9544.6|9534.6|9545.4|9535.4|9545.4|9535.4|9543.6|9533.6|6
1651752930000|2022-05-05 12:15:30|9545.1|9535.1|9545.9|9535.9|9545.9|9535.9|9544.4|9534.4|9
1651752940000|2022-05-05 12:15:40|9545.1|9535.1|9545.1|9535.1|9545.4|9535.4|9544.4|9534.4|8
1651752950000|2022-05-05 12:15:50|9543.6|9533.6|9545.4|9535.4|9545.4|9535.4|9543.6|9533.6|6
1651752960000|2022-05-05 12:16:00|9545.6|9535.6|9545.1|9535.1|9546.6|9536.6|9544.9|9534.9|8
1651752970000|2022-05-05 12:16:10|9544.9|9534.9|9547.1|9537.1|9548.1|9538.1|9544.9|9534.9|8
1651752980000|2022-05-05 12:16:20|9547.9|9537.9|9547.9|9537.9|9548.1|9538.1|9547.6|9537.6|5
1651752990000|2022-05-05 12:16:30|9547.1|9537.1|9546.9|9536.9|9549.4|9539.4|9546.9|9536.9|13
1651753000000|2022-05-05 12:16:40|9547.4|9537.4|9545.1|9535.1|9547.4|9537.4|9545.1|9535.1|12
1651753010000|2022-05-05 12:16:50|9545.6|9535.6|9544.9|9534.9|9546.1|9536.1|9544.9|9534.9|7
1651753020000|2022-05-05 12:17:00|9544.6|9534.6|9547.9|9537.9|9548.1|9538.1|9544.1|9534.1|14
1651753030000|2022-05-05 12:17:10|9547.6|9537.6|9545.6|9535.6|9548.1|9538.1|9545.6|9535.6|9
1651753040000|2022-05-05 12:17:20|9545.4|9535.4|9547.6|9537.6|9547.6|9537.6|9545.4|9535.4|3
1651753050000|2022-05-05 12:17:30|9547.4|9537.4|9545.1|9535.1|9547.4|9537.4|9545.1|9535.1|4
1651753060000|2022-05-05 12:17:40|9544.9|9534.9|9543.9|9533.9|9544.9|9534.9|9543.9|9533.9|7
1651753070000|2022-05-05 12:17:50|9544.1|9534.1|9544.4|9534.4|9544.4|9534.4|9544.1|9534.1|2
1651753080000|2022-05-05 12:18:00|9544.6|9534.6|9546.1|9536.1|9546.6|9536.6|9544.6|9534.6|7
1651753090000|2022-05-05 12:18:10|9545.9|9535.9|9548.4|9538.4|9548.4|9538.4|9545.6|9535.6|8
1651753100000|2022-05-05 12:18:20|9548.6|9538.6|9547.9|9537.9|9548.6|9538.6|9547.4|9537.4|8
1651753110000|2022-05-05 12:18:30|9548.1|9538.1|9550.9|9540.9|9550.9|9540.9|9548.1|9538.1|12
1651753120000|2022-05-05 12:18:40|9550.6|9540.6|9552.4|9542.4|9552.4|9542.4|9550.4|9540.4|9
1651753130000|2022-05-05 12:18:50|9552.1|9542.1|9553.9|9543.9|9553.9|9543.9|9552.1|9542.1|5
1651753140000|2022-05-05 12:19:00|9557.5|9547.5|9555.6|9545.6|9557.9|9547.9|9555.6|9545.6|9
1651753150000|2022-05-05 12:19:10|9555.4|9545.4|9554.9|9544.9|9555.4|9545.4|9554.6|9544.6|7
1651753160000|2022-05-05 12:19:20|9555.1|9545.1|9557.1|9547.1|9557.1|9547.1|9554.6|9544.6|7
1651753170000|2022-05-05 12:19:30|9556.6|9546.6|9556.4|9546.4|9556.6|9546.6|9555.9|9545.9|9
1651753180000|2022-05-05 12:19:40|9556.1|9546.1|9558.1|9548.1|9558.4|9548.4|9556.1|9546.1|10
1651753190000|2022-05-05 12:19:50|9558.4|9548.4|9556.9|9546.9|9558.4|9548.4|9556.1|9546.1|16
1651753200000|2022-05-05 12:20:00|9557.1|9547.1|9555.9|9545.9|9557.6|9547.6|9555.9|9545.9|11
1651753210000|2022-05-05 12:20:10|9555.6|9545.6|9558.9|9548.9|9558.9|9548.9|9554.9|9544.9|14
1651753220000|2022-05-05 12:20:20|9558.6|9548.6|9559.9|9549.9|9559.9|9549.9|9558.6|9548.6|11
1651753230000|2022-05-05 12:20:30|9560.1|9550.1|9561.1|9551.1|9561.9|9551.9|9560.1|9550.1|8
1651753240000|2022-05-05 12:20:40|9560.6|9550.6|9562.9|9552.9|9562.9|9552.9|9560.4|9550.4|10
1651753250000|2022-05-05 12:20:50|9563.1|9553.1|9562.6|9552.6|9563.4|9553.4|9561.6|9551.6|12
1651753260000|2022-05-05 12:21:00|9562.4|9552.4|9563.4|9553.4|9563.6|9553.6|9562.4|9552.4|8
1651753270000|2022-05-05 12:21:10|9563.6|9553.6|9562.1|9552.1|9563.6|9553.6|9562.1|9552.1|12
1651753280000|2022-05-05 12:21:20|9561.1|9551.1|9563.4|9553.4|9563.6|9553.6|9561.1|9551.1|10
1651753290000|2022-05-05 12:21:30|9563.1|9553.1|9562.6|9552.6|9563.4|9553.4|9562.4|9552.4|11
1651753300000|2022-05-05 12:21:40|9562.4|9552.4|9565.9|9555.9|9565.9|9555.9|9561.6|9551.6|9
1651753310000|2022-05-05 12:21:50|9565.6|9555.6|9562.6|9552.6|9565.6|9555.6|9562.6|9552.6|14
1651753320000|2022-05-05 12:22:00|9562.4|9552.4|9559.6|9549.6|9562.4|9552.4|9559.6|9549.6|13
1651753330000|2022-05-05 12:22:10|9560.6|9550.6|9562.1|9552.1|9562.9|9552.9|9560.6|9550.6|7
1651753340000|2022-05-05 12:22:20|9561.9|9551.9|9561.6|9551.6|9561.9|9551.9|9560.9|9550.9|8
1651753350000|2022-05-05 12:22:30|9561.4|9551.4|9560.9|9550.9|9561.4|9551.4|9560.6|9550.6|9
1651753360000|2022-05-05 12:22:40|9561.6|9551.6|9561.1|9551.1|9561.6|9551.6|9561.1|9551.1|2
1651753370000|2022-05-05 12:22:50|9560.9|9550.9|9558.9|9548.9|9560.9|9550.9|9558.9|9548.9|10
1651753380000|2022-05-05 12:23:00|9558.1|9548.1|9554.1|9544.1|9558.1|9548.1|9554.1|9544.1|12
1651753390000|2022-05-05 12:23:10|9555.6|9545.6|9555.1|9545.1|9558.1|9548.1|9554.9|9544.9|12
1651753400000|2022-05-05 12:23:20|9555.9|9545.9|9555.1|9545.1|9555.9|9545.9|9554.6|9544.6|11
1651753410000|2022-05-05 12:23:30|9554.4|9544.4|9551.6|9541.6|9554.4|9544.4|9551.6|9541.6|9
1651753420000|2022-05-05 12:23:40|9552.1|9542.1|9555.1|9545.1|9555.1|9545.1|9552.1|9542.1|10
1651753430000|2022-05-05 12:23:50|9556.4|9546.4|9554.4|9544.4|9556.4|9546.4|9554.4|9544.4|9
1651753440000|2022-05-05 12:24:00|9554.1|9544.1|9553.9|9543.9|9554.1|9544.1|9552.6|9542.6|12
1651753450000|2022-05-05 12:24:10|9553.6|9543.6|9553.6|9543.6|9553.6|9543.6|9553.6|9543.6|1
1651753460000|2022-05-05 12:24:20|9553.4|9543.4|9552.1|9542.1|9553.4|9543.4|9551.6|9541.6|6
1651753470000|2022-05-05 12:24:30|9553.5|9543.5|9554.4|9544.4|9554.6|9544.6|9553.5|9543.5|4
1651753480000|2022-05-05 12:24:40|9554.6|9544.6|9555.4|9545.4|9555.9|9545.9|9554.6|9544.6|12
1651753490000|2022-05-05 12:24:50|9555.1|9545.1|9552.1|9542.1|9555.1|9545.1|9550.9|9540.9|13
1651753500000|2022-05-05 12:25:00|9551.6|9541.6|9551.6|9541.6|9553.4|9543.4|9549.4|9539.4|17
1651753510000|2022-05-05 12:25:10|9550.9|9540.9|9551.9|9541.9|9553.1|9543.1|9550.6|9540.6|14
1651753520000|2022-05-05 12:25:20|9551.1|9541.1|9551.9|9541.9|9552.9|9542.9|9551.1|9541.1|12
1651753530000|2022-05-05 12:25:30|9553.1|9543.1|9549.4|9539.4|9553.1|9543.1|9549.4|9539.4|13
1651753540000|2022-05-05 12:25:40|9549.6|9539.6|9551.9|9541.9|9551.9|9541.9|9549.4|9539.4|7
1651753550000|2022-05-05 12:25:50|9551.6|9541.6|9552.6|9542.6|9553.4|9543.4|9550.9|9540.9|9
1651753560000|2022-05-05 12:26:00|9551.9|9541.9|9552.4|9542.4|9552.4|9542.4|9550.4|9540.4|10
1651753570000|2022-05-05 12:26:10|9552.9|9542.9|9553.1|9543.1|9553.1|9543.1|9552.4|9542.4|5
1651753580000|2022-05-05 12:26:20|9552.6|9542.6|9550.9|9540.9|9552.6|9542.6|9550.9|9540.9|6
1651753590000|2022-05-05 12:26:30|9550.6|9540.6|9549.9|9539.9|9550.6|9540.6|9549.4|9539.4|10
1651753600000|2022-05-05 12:26:40|9550.1|9540.1|9552.4|9542.4|9552.6|9542.6|9550.1|9540.1|6
1651753610000|2022-05-05 12:26:50|9552.1|9542.1|9552.1|9542.1|9552.6|9542.6|9551.1|9541.1|11
1651753620000|2022-05-05 12:27:00|9551.9|9541.9|9552.1|9542.1|9552.1|9542.1|9551.6|9541.6|3
1651753630000|2022-05-05 12:27:10|9551.6|9541.6|9551.1|9541.1|9551.9|9541.9|9551.1|9541.1|4
1651753640000|2022-05-05 12:27:20|9550.9|9540.9|9552.1|9542.1|9552.1|9542.1|9550.1|9540.1|7
1651753650000|2022-05-05 12:27:30|9551.9|9541.9|9554.1|9544.1|9554.1|9544.1|9551.6|9541.6|10
1651753670000|2022-05-05 12:27:50|9555.4|9545.4|9556.6|9546.6|9558.1|9548.1|9555.4|9545.4|8
1651753680000|2022-05-05 12:28:00|9556.4|9546.4|9553.4|9543.4|9556.4|9546.4|9553.4|9543.4|5
1651753690000|2022-05-05 12:28:10|9553.1|9543.1|9550.4|9540.4|9553.1|9543.1|9549.9|9539.9|9
1651753700000|2022-05-05 12:28:20|9550.6|9540.6|9550.6|9540.6|9550.9|9540.9|9549.6|9539.6|5
1651753710000|2022-05-05 12:28:30|9550.4|9540.4|9549.9|9539.9|9550.4|9540.4|9549.9|9539.9|2
1651753720000|2022-05-05 12:28:40|9549.6|9539.6|9549.4|9539.4|9549.6|9539.6|9549.4|9539.4|4
1651753730000|2022-05-05 12:28:50|9549.1|9539.1|9548.9|9538.9|9549.1|9539.1|9548.9|9538.9|2
1651753740000|2022-05-05 12:29:00|9549.1|9539.1|9549.6|9539.6|9549.6|9539.6|9549.1|9539.1|3
1651753750000|2022-05-05 12:29:10|9549.4|9539.4|9549.6|9539.6|9549.6|9539.6|9549.4|9539.4|2
1651753760000|2022-05-05 12:29:20|9549.4|9539.4|9549.6|9539.6|9549.6|9539.6|9549.4|9539.4|2
1651753770000|2022-05-05 12:29:30|9549.4|9539.4|9549.4|9539.4|9550.1|9540.1|9549.1|9539.1|5
1651753780000|2022-05-05 12:29:40|9549.1|9539.1|9549.4|9539.4|9549.6|9539.6|9547.9|9537.9|6
1651753790000|2022-05-05 12:29:50|9549.1|9539.1|9548.9|9538.9|9549.1|9539.1|9548.9|9538.9|4
1651753800000|2022-05-05 12:30:00|9548.6|9538.6|9555.6|9545.6|9556.1|9546.1|9548.6|9538.6|8
1651753810000|2022-05-05 12:30:10|9555.4|9545.4|9554.1|9544.1|9555.6|9545.6|9553.4|9543.4|10
1651753820000|2022-05-05 12:30:20|9553.9|9543.9|9552.6|9542.6|9554.1|9544.1|9551.4|9541.4|9
1651753830000|2022-05-05 12:30:30|9553.4|9543.4|9557.1|9547.1|9557.1|9547.1|9553.4|9543.4|13
1651753840000|2022-05-05 12:30:40|9557.6|9547.6|9558.1|9548.1|9558.9|9548.9|9556.1|9546.1|9
1651753850000|2022-05-05 12:30:50|9557.1|9547.1|9551.6|9541.6|9557.4|9547.4|9551.6|9541.6|16
1651753860000|2022-05-05 12:31:00|9551.4|9541.4|9549.6|9539.6|9551.9|9541.9|9549.6|9539.6|16
1651753870000|2022-05-05 12:31:10|9549.9|9539.9|9549.9|9539.9|9550.6|9540.6|9549.9|9539.9|12
1651753880000|2022-05-05 12:31:20|9550.4|9540.4|9553.4|9543.4|9553.4|9543.4|9548.9|9538.9|12
1651753890000|2022-05-05 12:31:30|9553.6|9543.6|9558.4|9548.4|9558.4|9548.4|9553.6|9543.6|8
1651753900000|2022-05-05 12:31:40|9558.1|9548.1|9559.4|9549.4|9559.4|9549.4|9557.9|9547.9|6
1651753910000|2022-05-05 12:31:50|9558.9|9548.9|9558.9|9548.9|9559.4|9549.4|9558.6|9548.6|7
1651753920000|2022-05-05 12:32:00|9559.1|9549.1|9556.9|9546.9|9559.1|9549.1|9556.1|9546.1|6
1651753930000|2022-05-05 12:32:10|9556.6|9546.6|9557.9|9547.9|9558.9|9548.9|9556.6|9546.6|9
1651753940000|2022-05-05 12:32:20|9558.1|9548.1|9558.1|9548.1|9558.9|9548.9|9558.1|9548.1|5
1651753950000|2022-05-05 12:32:30|9558.4|9548.4|9559.6|9549.6|9560.4|9550.4|9557.9|9547.9|8
1651753960000|2022-05-05 12:32:40|9559.1|9549.1|9559.1|9549.1|9559.1|9549.1|9559.1|9549.1|1
1651753970000|2022-05-05 12:32:50|9559.9|9549.9|9561.9|9551.9|9562.1|9552.1|9559.6|9549.6|10
1651753980000|2022-05-05 12:33:00|9561.4|9551.4|9559.4|9549.4|9561.4|9551.4|9559.4|9549.4|7
1651753990000|2022-05-05 12:33:10|9559.9|9549.9|9562.1|9552.1|9562.4|9552.4|9559.9|9549.9|6
1651754000000|2022-05-05 12:33:20|9561.9|9551.9|9562.9|9552.9|9562.9|9552.9|9560.9|9550.9|7
1651754010000|2022-05-05 12:33:30|9562.6|9552.6|9562.4|9552.4|9562.6|9552.6|9562.4|9552.4|2
1651754020000|2022-05-05 12:33:40|9562.1|9552.1|9557.6|9547.6|9562.1|9552.1|9557.6|9547.6|19
1651754030000|2022-05-05 12:33:50|9558.5|9548.5|9558.1|9548.1|9559.9|9549.9|9558.1|9548.1|9
1651754040000|2022-05-05 12:34:00|9557.1|9547.1|9557.1|9547.1|9557.6|9547.6|9556.9|9546.9|6
1651754050000|2022-05-05 12:34:10|9556.9|9546.9|9556.4|9546.4|9557.1|9547.1|9556.1|9546.1|9
1651754060000|2022-05-05 12:34:20|9557.1|9547.1|9556.4|9546.4|9557.1|9547.1|9556.1|9546.1|5
1651754070000|2022-05-05 12:34:30|9556.1|9546.1|9560.1|9550.1|9560.1|9550.1|9555.9|9545.9|8
1651754080000|2022-05-05 12:34:40|9559.9|9549.9|9559.1|9549.1|9559.9|9549.9|9559.1|9549.1|2
1651754090000|2022-05-05 12:34:50|9558.9|9548.9|9560.1|9550.1|9560.6|9550.6|9558.9|9548.9|7
1651754100000|2022-05-05 12:35:00|9559.9|9549.9|9562.9|9552.9|9563.1|9553.1|9559.9|9549.9|10
1651754110000|2022-05-05 12:35:10|9564|9554|9564.6|9554.6|9565.4|9555.4|9564|9554|6
1651754120000|2022-05-05 12:35:20|9564.4|9554.4|9564.4|9554.4|9564.9|9554.9|9564.1|9554.1|7
1651754130000|2022-05-05 12:35:30|9564.6|9554.6|9562.1|9552.1|9564.6|9554.6|9562.1|9552.1|16
1651754140000|2022-05-05 12:35:40|9562.4|9552.4|9562.9|9552.9|9562.9|9552.9|9561.4|9551.4|13
1651754150000|2022-05-05 12:35:50|9562.6|9552.6|9562.9|9552.9|9562.9|9552.9|9561.9|9551.9|5
1651754160000|2022-05-05 12:36:00|9563.1|9553.1|9564.9|9554.9|9565.1|9555.1|9563.1|9553.1|8
1651754170000|2022-05-05 12:36:10|9564.1|9554.1|9562.9|9552.9|9565.1|9555.1|9562.9|9552.9|14
1651754180000|2022-05-05 12:36:20|9562.6|9552.6|9560.4|9550.4|9562.6|9552.6|9560.4|9550.4|10
1651754190000|2022-05-05 12:36:30|9560.1|9550.1|9559.1|9549.1|9560.4|9550.4|9558.6|9548.6|9
1651754200000|2022-05-05 12:36:40|9558.9|9548.9|9561.1|9551.1|9561.1|9551.1|9558.9|9548.9|3
1651754210000|2022-05-05 12:36:50|9562.6|9552.6|9561.9|9551.9|9562.9|9552.9|9561.9|9551.9|5
1651754220000|2022-05-05 12:37:00|9561.6|9551.6|9559.1|9549.1|9561.6|9551.6|9559.1|9549.1|4
1651754240000|2022-05-05 12:37:20|9560.1|9550.1|9560.1|9550.1|9560.4|9550.4|9560.1|9550.1|3
1651754250000|2022-05-05 12:37:30|9559.9|9549.9|9559.9|9549.9|9560.1|9550.1|9559.6|9549.6|4
1651754260000|2022-05-05 12:37:40|9560.9|9550.9|9563.1|9553.1|9563.4|9553.4|9560.6|9550.6|7
1651754270000|2022-05-05 12:37:50|9562.9|9552.9|9563.1|9553.1|9563.4|9553.4|9562.9|9552.9|4
1651754280000|2022-05-05 12:38:00|9563.4|9553.4|9566.6|9556.6|9566.9|9556.9|9563.1|9553.1|11
1651754290000|2022-05-05 12:38:10|9566.4|9556.4|9565.1|9555.1|9566.4|9556.4|9565.1|9555.1|8
1651754300000|2022-05-05 12:38:20|9565.4|9555.4|9565.1|9555.1|9566.4|9556.4|9565.1|9555.1|9
1651754310000|2022-05-05 12:38:30|9564.6|9554.6|9563.6|9553.6|9564.9|9554.9|9563.6|9553.6|6
1651754320000|2022-05-05 12:38:40|9563.4|9553.4|9562.9|9552.9|9563.6|9553.6|9562.9|9552.9|7
1651754330000|2022-05-05 12:38:50|9562.6|9552.6|9561.6|9551.6|9562.6|9552.6|9561.6|9551.6|8
1651754340000|2022-05-05 12:39:00|9561.4|9551.4|9564.1|9554.1|9564.1|9554.1|9560.1|9550.1|9
1651754350000|2022-05-05 12:39:10|9563.9|9553.9|9561.6|9551.6|9563.9|9553.9|9561.6|9551.6|10
1651754360000|2022-05-05 12:39:20|9561.9|9551.9|9561.4|9551.4|9562.1|9552.1|9561.1|9551.1|8
1651754370000|2022-05-05 12:39:30|9562.4|9552.4|9566.1|9556.1|9566.1|9556.1|9562.4|9552.4|2
1651754380000|2022-05-05 12:39:40|9565.9|9555.9|9567.1|9557.1|9567.6|9557.6|9565.9|9555.9|9
1651754390000|2022-05-05 12:39:50|9566.9|9556.9|9565.4|9555.4|9566.9|9556.9|9565.4|9555.4|7
1651754400000|2022-05-05 12:40:00|9565.1|9555.1|9564.6|9554.6|9565.4|9555.4|9563.9|9553.9|10
1651754410000|2022-05-05 12:40:10|9564.4|9554.4|9562.6|9552.6|9564.4|9554.4|9561.6|9551.6|13
1651754420000|2022-05-05 12:40:20|9562.4|9552.4|9562.6|9552.6|9562.6|9552.6|9562.4|9552.4|2
1651754430000|2022-05-05 12:40:30|9563.1|9553.1|9566.4|9556.4|9566.4|9556.4|9563.1|9553.1|5
1651754440000|2022-05-05 12:40:40|9565.9|9555.9|9564.1|9554.1|9565.9|9555.9|9564.1|9554.1|6
1651754450000|2022-05-05 12:40:50|9563.9|9553.9|9563.1|9553.1|9563.9|9553.9|9562.6|9552.6|7
1651754460000|2022-05-05 12:41:00|9562.9|9552.9|9561.9|9551.9|9562.9|9552.9|9561.6|9551.6|5
1651754470000|2022-05-05 12:41:10|9561.6|9551.6|9561.1|9551.1|9561.6|9551.6|9561.1|9551.1|2
1651754480000|2022-05-05 12:41:20|9561.4|9551.4|9561.4|9551.4|9561.9|9551.9|9561.1|9551.1|6
1651754490000|2022-05-05 12:41:30|9561.6|9551.6|9561.4|9551.4|9562.4|9552.4|9560.9|9550.9|7
1651754500000|2022-05-05 12:41:40|9561.6|9551.6|9561.6|9551.6|9561.6|9551.6|9561.6|9551.6|1
1651754520000|2022-05-05 12:42:00|9561.4|9551.4|9561.1|9551.1|9561.4|9551.4|9561.1|9551.1|2
1651754530000|2022-05-05 12:42:10|9560.9|9550.9|9563.4|9553.4|9563.9|9553.9|9560.9|9550.9|6
1651754540000|2022-05-05 12:42:20|9563.1|9553.1|9562.4|9552.4|9563.1|9553.1|9562.4|9552.4|3
1651754550000|2022-05-05 12:42:30|9562.1|9552.1|9562.4|9552.4|9562.4|9552.4|9562.1|9552.1|2
1651754560000|2022-05-05 12:42:40|9561.9|9551.9|9562.4|9552.4|9562.4|9552.4|9561.9|9551.9|3
1651754570000|2022-05-05 12:42:50|9562.6|9552.6|9563.1|9553.1|9563.6|9553.6|9562.6|9552.6|4
1651754580000|2022-05-05 12:43:00|9562.9|9552.9|9563.4|9553.4|9563.4|9553.4|9561.6|9551.6|9
1651754590000|2022-05-05 12:43:10|9563.1|9553.1|9561.9|9551.9|9563.1|9553.1|9561.9|9551.9|6
1651754600000|2022-05-05 12:43:20|9561.6|9551.6|9562.1|9552.1|9562.4|9552.4|9561.4|9551.4|7
1651754610000|2022-05-05 12:43:30|9562.4|9552.4|9562.9|9552.9|9562.9|9552.9|9562.4|9552.4|3
1651754620000|2022-05-05 12:43:40|9561.6|9551.6|9561.4|9551.4|9561.9|9551.9|9561.4|9551.4|4
1651754630000|2022-05-05 12:43:50|9560.6|9550.6|9561.9|9551.9|9563.3|9553.3|9560.4|9550.4|9
1651754640000|2022-05-05 12:44:00|9561.6|9551.6|9561.6|9551.6|9561.6|9551.6|9561.4|9551.4|3
1651754650000|2022-05-05 12:44:10|9561.4|9551.4|9563.1|9553.1|9563.1|9553.1|9561.4|9551.4|4
1651754660000|2022-05-05 12:44:20|9563.4|9553.4|9562.6|9552.6|9564.6|9554.6|9562.6|9552.6|7
1651754670000|2022-05-05 12:44:30|9562.4|9552.4|9562.6|9552.6|9562.6|9552.6|9562.4|9552.4|4
1651754680000|2022-05-05 12:44:40|9562.4|9552.4|9561.4|9551.4|9562.4|9552.4|9561.4|9551.4|5
1651754690000|2022-05-05 12:44:50|9561.6|9551.6|9561.6|9551.6|9562.1|9552.1|9560.6|9550.6|11
1651754700000|2022-05-05 12:45:00|9561.9|9551.9|9561.4|9551.4|9561.9|9551.9|9561.4|9551.4|7
1651754710000|2022-05-05 12:45:10|9561.6|9551.6|9564.1|9554.1|9564.1|9554.1|9561.6|9551.6|10
1651754720000|2022-05-05 12:45:20|9563.9|9553.9|9563.9|9553.9|9563.9|9553.9|9563.9|9553.9|1
1651754730000|2022-05-05 12:45:30|9563.6|9553.6|9562.4|9552.4|9563.6|9553.6|9562.4|9552.4|8
1651754740000|2022-05-05 12:45:40|9562.1|9552.1|9561.6|9551.6|9562.6|9552.6|9561.4|9551.4|5
1651754750000|2022-05-05 12:45:50|9561.9|9551.9|9561.9|9551.9|9562.1|9552.1|9561.9|9551.9|3
1651754760000|2022-05-05 12:46:00|9561.6|9551.6|9559.1|9549.1|9561.9|9551.9|9559.1|9549.1|10
1651754770000|2022-05-05 12:46:10|9559.6|9549.6|9561.9|9551.9|9561.9|9551.9|9558.4|9548.4|11
1651754780000|2022-05-05 12:46:20|9561.1|9551.1|9561.9|9551.9|9561.9|9551.9|9561.1|9551.1|7
1651754790000|2022-05-05 12:46:30|9562.4|9552.4|9561.9|9551.9|9562.4|9552.4|9561.1|9551.1|8
1651754800000|2022-05-05 12:46:40|9562.1|9552.1|9562.6|9552.6|9563.1|9553.1|9562.1|9552.1|11
1651754810000|2022-05-05 12:46:50|9562.9|9552.9|9562.1|9552.1|9565.9|9555.9|9562.1|9552.1|14
1651754820000|2022-05-05 12:47:00|9562.4|9552.4|9563.1|9553.1|9563.6|9553.6|9562.4|9552.4|7
1651754830000|2022-05-05 12:47:10|9562.9|9552.9|9562.1|9552.1|9563.6|9553.6|9562.1|9552.1|9
1651754840000|2022-05-05 12:47:20|9562.4|9552.4|9563.9|9553.9|9563.9|9553.9|9562.1|9552.1|5
1651754850000|2022-05-05 12:47:30|9563.6|9553.6|9562.6|9552.6|9563.6|9553.6|9562.6|9552.6|4
1651754860000|2022-05-05 12:47:40|9562.9|9552.9|9562.4|9552.4|9562.9|9552.9|9562.1|9552.1|3
1651754870000|2022-05-05 12:47:50|9562.6|9552.6|9565.9|9555.9|9566.6|9556.6|9562.6|9552.6|7
1651754880000|2022-05-05 12:48:00|9566.6|9556.6|9564.9|9554.9|9566.6|9556.6|9564.9|9554.9|13
1651754890000|2022-05-05 12:48:10|9565.1|9555.1|9563.6|9553.6|9565.1|9555.1|9563.6|9553.6|4
1651754900000|2022-05-05 12:48:20|9563.4|9553.4|9563.4|9553.4|9563.4|9553.4|9563.1|9553.1|3
1651754910000|2022-05-05 12:48:30|9563.1|9553.1|9563.9|9553.9|9564.1|9554.1|9563.1|9553.1|7
1651754920000|2022-05-05 12:48:40|9563.6|9553.6|9563.6|9553.6|9564.4|9554.4|9563.6|9553.6|11
1651754930000|2022-05-05 12:48:50|9563.9|9553.9|9563.9|9553.9|9563.9|9553.9|9563.4|9553.4|3
1651754940000|2022-05-05 12:49:00|9565.1|9555.1|9568.1|9558.1|9568.4|9558.4|9565.1|9555.1|14
1651754950000|2022-05-05 12:49:10|9567.1|9557.1|9566.6|9556.6|9567.1|9557.1|9566.6|9556.6|2
1651754960000|2022-05-05 12:49:20|9566.4|9556.4|9566.1|9556.1|9566.4|9556.4|9566.1|9556.1|2
1651754970000|2022-05-05 12:49:30|9565.9|9555.9|9563.9|9553.9|9565.9|9555.9|9563.6|9553.6|6
1651754980000|2022-05-05 12:49:40|9564.1|9554.1|9563.9|9553.9|9564.4|9554.4|9563.9|9553.9|4
1651754990000|2022-05-05 12:49:50|9564.1|9554.1|9563.9|9553.9|9564.1|9554.1|9563.9|9553.9|2
1651755000000|2022-05-05 12:50:00|9564.1|9554.1|9566.4|9556.4|9566.6|9556.6|9564.1|9554.1|5
1651755010000|2022-05-05 12:50:10|9566.1|9556.1|9566.1|9556.1|9566.4|9556.4|9564.9|9554.9|11
1651755020000|2022-05-05 12:50:20|9565.9|9555.9|9565.9|9555.9|9566.1|9556.1|9565.9|9555.9|3
1651755030000|2022-05-05 12:50:30|9566.9|9556.9|9566.6|9556.6|9568.6|9558.6|9566.6|9556.6|7
1651755040000|2022-05-05 12:50:40|9566.4|9556.4|9566.4|9556.4|9566.4|9556.4|9566.4|9556.4|1
1651755050000|2022-05-05 12:50:50|9567.6|9557.6|9568.1|9558.1|9568.6|9558.6|9567.6|9557.6|8
1651755060000|2022-05-05 12:51:00|9567.6|9557.6|9566.1|9556.1|9567.6|9557.6|9565.6|9555.6|7
1651755070000|2022-05-05 12:51:10|9566.6|9556.6|9566.6|9556.6|9567.6|9557.6|9566.6|9556.6|6
1651755080000|2022-05-05 12:51:20|9567.1|9557.1|9567.6|9557.6|9567.9|9557.9|9567.1|9557.1|5
1651755090000|2022-05-05 12:51:30|9567.4|9557.4|9567.4|9557.4|9567.4|9557.4|9567.4|9557.4|1
1651755100000|2022-05-05 12:51:40|9567.1|9557.1|9567.1|9557.1|9567.1|9557.1|9567.1|9557.1|1
1651755110000|2022-05-05 12:51:50|9566.9|9556.9|9566.9|9556.9|9566.9|9556.9|9566.6|9556.6|3
1651755120000|2022-05-05 12:52:00|9567.1|9557.1|9567.1|9557.1|9567.1|9557.1|9566.9|9556.9|3
1651755130000|2022-05-05 12:52:10|9567.4|9557.4|9567.4|9557.4|9568.6|9558.6|9567.4|9557.4|7
1651755140000|2022-05-05 12:52:20|9567.6|9557.6|9568.9|9558.9|9568.9|9558.9|9567.6|9557.6|11
1651755150000|2022-05-05 12:52:30|9568.6|9558.6|9568.4|9558.4|9568.6|9558.6|9568.4|9558.4|4
1651755160000|2022-05-05 12:52:40|9567.6|9557.6|9567.6|9557.6|9567.6|9557.6|9567.1|9557.1|6
1651755170000|2022-05-05 12:52:50|9567.9|9557.9|9567.9|9557.9|9568.4|9558.4|9567.6|9557.6|8
1651755180000|2022-05-05 12:53:00|9568.1|9558.1|9568.6|9558.6|9568.6|9558.6|9567.9|9557.9|4
1651755190000|2022-05-05 12:53:10|9568.9|9558.9|9568.9|9558.9|9568.9|9558.9|9568.6|9558.6|3
1651755200000|2022-05-05 12:53:20|9569.1|9559.1|9573.9|9563.9|9574.1|9564.1|9569.1|9559.1|10
1651755210000|2022-05-05 12:53:30|9574.4|9564.4|9573.4|9563.4|9574.4|9564.4|9572.9|9562.9|9
1651755220000|2022-05-05 12:53:40|9573.9|9563.9|9574.4|9564.4|9574.4|9564.4|9573.9|9563.9|2
1651755230000|2022-05-05 12:53:50|9573.9|9563.9|9572.9|9562.9|9574.4|9564.4|9572.4|9562.4|7
1651755240000|2022-05-05 12:54:00|9572.6|9562.6|9573.6|9563.6|9573.6|9563.6|9572.6|9562.6|7
1651755250000|2022-05-05 12:54:10|9572.9|9562.9|9569.9|9559.9|9572.9|9562.9|9567.9|9557.9|9
1651755260000|2022-05-05 12:54:20|9570.6|9560.6|9569.1|9559.1|9571.4|9561.4|9569.1|9559.1|9
1651755270000|2022-05-05 12:54:30|9569.6|9559.6|9570.1|9560.1|9570.9|9560.9|9568.6|9558.6|10
1651755280000|2022-05-05 12:54:40|9569.9|9559.9|9568.6|9558.6|9569.9|9559.9|9567.6|9557.6|9
1651755290000|2022-05-05 12:54:50|9568.9|9558.9|9568.4|9558.4|9570.1|9560.1|9568.4|9558.4|9
1651755300000|2022-05-05 12:55:00|9568.1|9558.1|9568.1|9558.1|9568.1|9558.1|9566.6|9556.6|10
1651755310000|2022-05-05 12:55:10|9569.6|9559.6|9571.1|9561.1|9571.1|9561.1|9569.4|9559.4|9
1651755320000|2022-05-05 12:55:20|9571.6|9561.6|9570.4|9560.4|9571.6|9561.6|9570.4|9560.4|6
1651755330000|2022-05-05 12:55:30|9570.6|9560.6|9571.4|9561.4|9571.9|9561.9|9570.6|9560.6|8
1651755340000|2022-05-05 12:55:40|9570.1|9560.1|9570.4|9560.4|9571.6|9561.6|9569.9|9559.9|9
1651755350000|2022-05-05 12:55:50|9570.1|9560.1|9569.6|9559.6|9570.4|9560.4|9569.4|9559.4|8
1651755360000|2022-05-05 12:56:00|9569.9|9559.9|9569.9|9559.9|9571.6|9561.6|9569.9|9559.9|7
1651755370000|2022-05-05 12:56:10|9569.6|9559.6|9571.6|9561.6|9571.6|9561.6|9569.6|9559.6|7
1651755380000|2022-05-05 12:56:20|9571.9|9561.9|9572.6|9562.6|9572.6|9562.6|9571.9|9561.9|4
1651755390000|2022-05-05 12:56:30|9572.4|9562.4|9571.6|9561.6|9572.4|9562.4|9570.6|9560.6|7
1651755400000|2022-05-05 12:56:40|9571.9|9561.9|9571.9|9561.9|9572.6|9562.6|9571.4|9561.4|6
1651755410000|2022-05-05 12:56:50|9572.4|9562.4|9572.4|9562.4|9572.4|9562.4|9572.4|9562.4|1
1651755420000|2022-05-05 12:57:00|9572.6|9562.6|9573.9|9563.9|9573.9|9563.9|9572.1|9562.1|7
1651755430000|2022-05-05 12:57:10|9573.6|9563.6|9574.1|9564.1|9574.1|9564.1|9573.6|9563.6|2
1651755440000|2022-05-05 12:57:20|9576.1|9566.1|9575.4|9565.4|9578.1|9568.1|9575.1|9565.1|13
1651755450000|2022-05-05 12:57:30|9575.6|9565.6|9575.1|9565.1|9576.6|9566.6|9575.1|9565.1|12
1651755460000|2022-05-05 12:57:40|9574.6|9564.6|9570.6|9560.6|9574.6|9564.6|9570.4|9560.4|12
1651755470000|2022-05-05 12:57:50|9570.4|9560.4|9572.1|9562.1|9572.1|9562.1|9569.9|9559.9|7
1651755480000|2022-05-05 12:58:00|9572.6|9562.6|9572.9|9562.9|9572.9|9562.9|9572.4|9562.4|7
1651755490000|2022-05-05 12:58:10|9572.4|9562.4|9571.9|9561.9|9572.4|9562.4|9571.6|9561.6|5
1651755500000|2022-05-05 12:58:20|9571.6|9561.6|9571.1|9561.1|9571.6|9561.6|9571.1|9561.1|3
1651755510000|2022-05-05 12:58:30|9570.9|9560.9|9570.4|9560.4|9570.9|9560.9|9570.4|9560.4|3
1651755520000|2022-05-05 12:58:40|9571.6|9561.6|9572.4|9562.4|9572.4|9562.4|9571.6|9561.6|6
1651755530000|2022-05-05 12:58:50|9572.6|9562.6|9573.1|9563.1|9573.6|9563.6|9572.4|9562.4|7
1651755540000|2022-05-05 12:59:00|9574.1|9564.1|9584.6|9574.6|9588|9578|9574.1|9564.1|30
1651755550000|2022-05-05 12:59:10|9584.8|9574.8|9583.4|9573.4|9586.5|9576.5|9583.4|9573.4|17
1651755560000|2022-05-05 12:59:20|9582.9|9572.9|9584.1|9574.1|9584.5|9574.5|9581.9|9571.9|23
1651755570000|2022-05-05 12:59:30|9583.4|9573.4|9582.4|9572.4|9583.6|9573.6|9581.6|9571.6|14
1651755580000|2022-05-05 12:59:40|9582.1|9572.1|9580.9|9570.9|9582.1|9572.1|9580.9|9570.9|13
1651755590000|2022-05-05 12:59:50|9583.1|9573.1|9582.4|9572.4|9584.8|9574.8|9582.4|9572.4|15
1651755600000|2022-05-05 13:00:00|9582|9572|9594.4|9584.4|9595.9|9585.9|9579.5|9569.5|33
1651755610000|2022-05-05 13:00:10|9594|9584|9592.9|9582.9|9596.4|9586.4|9588.6|9578.6|34
1651755620000|2022-05-05 13:00:20|9592.4|9582.4|9586.3|9576.3|9593.1|9583.1|9586.3|9576.3|29
1651755630000|2022-05-05 13:00:30|9586|9576|9590|9580|9592|9582|9586|9576|28
1651755640000|2022-05-05 13:00:40|9589|9579|9589.5|9579.5|9591.6|9581.6|9587.9|9577.9|30
1651755650000|2022-05-05 13:00:50|9589.1|9579.1|9587|9577|9589.3|9579.3|9585.4|9575.4|27
1651755660000|2022-05-05 13:01:00|9587.5|9577.5|9584.5|9574.5|9587.8|9577.8|9580.8|9570.8|30
1651755670000|2022-05-05 13:01:10|9585.8|9575.8|9580.5|9570.5|9585.8|9575.8|9579.5|9569.5|21
1651755680000|2022-05-05 13:01:20|9580|9570|9575.3|9565.3|9580.5|9570.5|9574.5|9564.5|32
1651755690000|2022-05-05 13:01:30|9575|9565|9576|9566|9576.3|9566.3|9573.5|9563.5|21
1651755700000|2022-05-05 13:01:40|9576.5|9566.5|9573.5|9563.5|9577.8|9567.8|9573.5|9563.5|26
1651755710000|2022-05-05 13:01:50|9572.8|9562.8|9573.3|9563.3|9574|9564|9571.8|9561.8|20
1651755720000|2022-05-05 13:02:00|9573.8|9563.8|9568.3|9558.3|9573.8|9563.8|9568.1|9558.1|30
1651755730000|2022-05-05 13:02:10|9568.6|9558.6|9566.5|9556.5|9570.1|9560.1|9566.3|9556.3|22
1651755740000|2022-05-05 13:02:20|9566.6|9556.6|9569|9559|9569|9559|9566.3|9556.3|27
1651755750000|2022-05-05 13:02:30|9570.4|9560.4|9568|9558|9570.4|9560.4|9566.1|9556.1|21
1651755760000|2022-05-05 13:02:40|9567.8|9557.8|9567.1|9557.1|9567.8|9557.8|9566.3|9556.3|19
1651755770000|2022-05-05 13:02:50|9567|9557|9566.4|9556.4|9567.6|9557.6|9565.9|9555.9|18
1651755780000|2022-05-05 13:03:00|9566.6|9556.6|9562.6|9552.6|9567.1|9557.1|9558.4|9548.4|27
1651755790000|2022-05-05 13:03:10|9562.8|9552.8|9562.1|9552.1|9564|9554|9561.8|9551.8|23
1651755800000|2022-05-05 13:03:20|9561.9|9551.9|9562.5|9552.5|9562.5|9552.5|9561|9551|25
1651755810000|2022-05-05 13:03:30|9562.4|9552.4|9563|9553|9563.9|9553.9|9561.6|9551.6|30
1651755820000|2022-05-05 13:03:40|9562.6|9552.6|9562.8|9552.8|9563.1|9553.1|9561.4|9551.4|16
1651755830000|2022-05-05 13:03:50|9562.9|9552.9|9563.9|9553.9|9564.4|9554.4|9562.5|9552.5|18
1651755840000|2022-05-05 13:04:00|9564.1|9554.1|9563.6|9553.6|9564.1|9554.1|9561.9|9551.9|16
1651755850000|2022-05-05 13:04:10|9564|9554|9562.3|9552.3|9564.3|9554.3|9562.3|9552.3|10
1651755860000|2022-05-05 13:04:20|9559.1|9549.1|9551.8|9541.8|9559.5|9549.5|9551.8|9541.8|22
1651755870000|2022-05-05 13:04:30|9552|9542|9554.5|9544.5|9554.9|9544.9|9551.1|9541.1|18
1651755880000|2022-05-05 13:04:40|9553.5|9543.5|9553.4|9543.4|9554.6|9544.6|9553.4|9543.4|14
1651755890000|2022-05-05 13:04:50|9553.6|9543.6|9554.4|9544.4|9554.6|9544.6|9553.6|9543.6|17
1651755900000|2022-05-05 13:05:00|9553.9|9543.9|9558.6|9548.6|9560.9|9550.9|9553.9|9543.9|20
1651755910000|2022-05-05 13:05:10|9558.1|9548.1|9556.5|9546.5|9560.4|9550.4|9551.8|9541.8|21
1651755920000|2022-05-05 13:05:20|9556.8|9546.8|9556|9546|9558.8|9548.8|9555.3|9545.3|15
1651755930000|2022-05-05 13:05:30|9556.3|9546.3|9558.9|9548.9|9560.3|9550.3|9556.3|9546.3|18
1651755940000|2022-05-05 13:05:40|9559.1|9549.1|9560.1|9550.1|9561.4|9551.4|9558.9|9548.9|17
1651755950000|2022-05-05 13:05:50|9560.3|9550.3|9565|9555|9566.4|9556.4|9559.9|9549.9|18
1651755960000|2022-05-05 13:06:00|9564.8|9554.8|9561|9551|9564.8|9554.8|9559.9|9549.9|21
1651755970000|2022-05-05 13:06:10|9561.3|9551.3|9563.8|9553.8|9563.9|9553.9|9561.3|9551.3|13
1651755980000|2022-05-05 13:06:20|9561.9|9551.9|9562.1|9552.1|9563.4|9553.4|9561.6|9551.6|18
1651755990000|2022-05-05 13:06:30|9561.9|9551.9|9561.4|9551.4|9562.8|9552.8|9561.4|9551.4|14
1651756000000|2022-05-05 13:06:40|9562|9552|9563.3|9553.3|9565|9555|9562|9552|18
1651756010000|2022-05-05 13:06:50|9563.5|9553.5|9564.6|9554.6|9565.5|9555.5|9563.5|9553.5|13
1651756020000|2022-05-05 13:07:00|9564.5|9554.5|9561|9551|9564.5|9554.5|9560.5|9550.5|24
1651756030000|2022-05-05 13:07:10|9559.5|9549.5|9559.5|9549.5|9560.6|9550.6|9559.4|9549.4|18
1651756040000|2022-05-05 13:07:20|9559.3|9549.3|9562.3|9552.3|9562.6|9552.6|9557.5|9547.5|19
1651756050000|2022-05-05 13:07:30|9563|9553|9564.1|9554.1|9564.5|9554.5|9562.5|9552.5|11
1651756060000|2022-05-05 13:07:40|9564.4|9554.4|9572.1|9562.1|9572.1|9562.1|9564.1|9554.1|16
1651756070000|2022-05-05 13:07:50|9572.6|9562.6|9573.1|9563.1|9573.4|9563.4|9571.4|9561.4|16
1651756080000|2022-05-05 13:08:00|9574.4|9564.4|9574.1|9564.1|9574.4|9564.4|9571.6|9561.6|24
1651756090000|2022-05-05 13:08:10|9573.9|9563.9|9574.9|9564.9|9575.6|9565.6|9571.4|9561.4|22
1651756100000|2022-05-05 13:08:20|9575.1|9565.1|9578.9|9568.9|9578.9|9568.9|9575.1|9565.1|14
1651756110000|2022-05-05 13:08:30|9578.6|9568.6|9577.4|9567.4|9578.6|9568.6|9575.4|9565.4|15
1651756120000|2022-05-05 13:08:40|9577.1|9567.1|9578.6|9568.6|9579.1|9569.1|9575.4|9565.4|18
1651756130000|2022-05-05 13:08:50|9578.9|9568.9|9581.1|9571.1|9582.4|9572.4|9578.9|9568.9|19
1651756140000|2022-05-05 13:09:00|9581.4|9571.4|9581.1|9571.1|9583.4|9573.4|9580.4|9570.4|21
1651756150000|2022-05-05 13:09:10|9580.6|9570.6|9582.9|9572.9|9582.9|9572.9|9578.4|9568.4|22
1651756160000|2022-05-05 13:09:20|9582.4|9572.4|9581.9|9571.9|9582.6|9572.6|9581.1|9571.1|7
1651756170000|2022-05-05 13:09:30|9581.4|9571.4|9583.4|9573.4|9583.6|9573.6|9579.1|9569.1|17
1651756180000|2022-05-05 13:09:40|9586.8|9566.8|9579.1|9569.1|9586.8|9571.4|9578.9|9566.8|16
1651756190000|2022-05-05 13:09:50|9578.9|9568.9|9578.9|9568.9|9578.9|9568.9|9577.4|9567.4|10
1651756200000|2022-05-05 13:10:00|9578.6|9568.6|9581.9|9571.9|9582.4|9572.4|9578.4|9568.4|17
1651756210000|2022-05-05 13:10:10|9583.9|9573.9|9582.9|9572.9|9584.6|9574.6|9582.9|9572.9|16
1651756220000|2022-05-05 13:10:20|9581.9|9571.9|9583.9|9573.9|9584.4|9574.4|9580.9|9570.9|20
1651756230000|2022-05-05 13:10:30|9584.1|9574.1|9583.1|9573.1|9584.4|9574.4|9582.4|9572.4|7
1651756240000|2022-05-05 13:10:40|9584.1|9574.1|9580.9|9570.9|9584.1|9574.1|9580.4|9570.4|18
1651756250000|2022-05-05 13:10:50|9580.6|9570.6|9580.1|9570.1|9581.6|9571.6|9580.1|9570.1|18
1651756260000|2022-05-05 13:11:00|9580.4|9570.4|9578.9|9568.9|9580.4|9570.4|9577.9|9567.9|12
1651756270000|2022-05-05 13:11:10|9579.4|9569.4|9580.4|9570.4|9580.9|9570.9|9579.4|9569.4|4
1651756280000|2022-05-05 13:11:20|9579.6|9569.6|9581.4|9571.4|9582.4|9572.4|9579.4|9569.4|22
1651756290000|2022-05-05 13:11:30|9582.1|9572.1|9582.4|9572.4|9582.9|9572.9|9581.9|9571.9|8
1651756300000|2022-05-05 13:11:40|9581.9|9571.9|9581.6|9571.6|9582.4|9572.4|9581.4|9571.4|13
1651756310000|2022-05-05 13:11:50|9581.4|9571.4|9581.1|9571.1|9581.6|9571.6|9578.4|9568.4|15
1651756320000|2022-05-05 13:12:00|9580.9|9570.9|9575.4|9565.4|9581.4|9571.4|9575.1|9565.1|20
1651756330000|2022-05-05 13:12:10|9575.6|9565.6|9576.9|9566.9|9577.4|9567.4|9575.6|9565.6|10
1651756340000|2022-05-05 13:12:20|9576.6|9566.6|9575.1|9565.1|9577.1|9567.1|9575.1|9565.1|6
1651756350000|2022-05-05 13:12:30|9574.9|9564.9|9576.9|9566.9|9578.4|9568.4|9574.9|9564.9|14
1651756360000|2022-05-05 13:12:40|9576.6|9566.6|9580.6|9570.6|9581.6|9571.6|9576.1|9566.1|12
1651756370000|2022-05-05 13:12:50|9580.9|9570.9|9581.6|9571.6|9584.6|9574.6|9580.6|9570.6|17
1651756380000|2022-05-05 13:13:00|9582.1|9572.1|9582.1|9572.1|9582.1|9572.1|9580.4|9570.4|10
1651756390000|2022-05-05 13:13:10|9581.4|9571.4|9583.1|9573.1|9583.1|9573.1|9581.1|9571.1|6
1651756400000|2022-05-05 13:13:20|9582.6|9572.6|9585.9|9575.9|9586.1|9576.1|9582.1|9572.1|19
1651756410000|2022-05-05 13:13:30|9586.4|9576.4|9584.1|9574.1|9586.4|9576.4|9583.6|9573.6|10
1651756420000|2022-05-05 13:13:40|9583.9|9573.9|9584.1|9574.1|9584.1|9574.1|9583.1|9573.1|11
1651756430000|2022-05-05 13:13:50|9583.9|9573.9|9590.1|9580.1|9590.1|9580.1|9583.9|9573.9|24
1651756440000|2022-05-05 13:14:00|9589.9|9579.9|9594.6|9584.6|9594.6|9584.6|9589.9|9579.9|22
1651756450000|2022-05-05 13:14:10|9594.4|9584.4|9594.4|9584.4|9595.1|9585.1|9593.1|9583.1|19
1651756460000|2022-05-05 13:14:20|9594.6|9584.6|9590.9|9580.9|9595.1|9585.1|9590.6|9580.6|20
1651756470000|2022-05-05 13:14:30|9590.6|9580.6|9594.9|9584.9|9594.9|9584.9|9590.6|9580.6|8
1651756480000|2022-05-05 13:14:40|9594.6|9584.6|9597.1|9587.1|9597.1|9587.1|9594.6|9584.6|4
1651756490000|2022-05-05 13:14:50|9597.4|9587.4|9599.1|9589.1|9600.4|9590.4|9597.4|9587.4|16
1651756500000|2022-05-05 13:15:00|9598.6|9588.6|9595.9|9585.9|9598.6|9588.6|9595.9|9585.9|16
1651756510000|2022-05-05 13:15:10|9596.1|9586.1|9593.6|9583.6|9596.1|9586.1|9593.1|9583.1|20
1651756520000|2022-05-05 13:15:20|9593.4|9583.4|9595.6|9585.6|9595.9|9585.9|9593.4|9583.4|15
1651756530000|2022-05-05 13:15:30|9595.4|9585.4|9595.9|9585.9|9595.9|9585.9|9594.4|9584.4|8
1651756540000|2022-05-05 13:15:40|9596.1|9586.1|9594.1|9584.1|9596.1|9586.1|9594.1|9584.1|13
1651756550000|2022-05-05 13:15:50|9592.9|9582.9|9593.1|9583.1|9594.6|9584.6|9592.1|9582.1|20
1651756560000|2022-05-05 13:16:00|9592.9|9582.9|9590.9|9580.9|9593.1|9583.1|9590.6|9580.6|14
1651756570000|2022-05-05 13:16:10|9590.1|9580.1|9591.6|9581.6|9591.6|9581.6|9589.4|9579.4|17
1651756580000|2022-05-05 13:16:20|9591.4|9581.4|9590.9|9580.9|9591.4|9581.4|9590.6|9580.6|5
1651756590000|2022-05-05 13:16:30|9590.6|9580.6|9593.6|9583.6|9593.9|9583.9|9588.9|9578.9|17
1651756600000|2022-05-05 13:16:40|9592.6|9582.6|9591.4|9581.4|9593.1|9583.1|9590.9|9580.9|13
1651756610000|2022-05-05 13:16:50|9594.1|9584.1|9589.9|9579.9|9594.1|9584.1|9589.9|9579.9|9
1651756620000|2022-05-05 13:17:00|9589.4|9579.4|9589.6|9579.6|9590.9|9580.9|9588.9|9578.9|18
1651756630000|2022-05-05 13:17:10|9588.1|9578.1|9587.1|9577.1|9589.9|9579.9|9587.1|9577.1|14
1651756640000|2022-05-05 13:17:20|9586.9|9576.9|9584.6|9574.6|9587.1|9577.1|9584.4|9574.4|13
1651756650000|2022-05-05 13:17:30|9585.1|9575.1|9583.9|9573.9|9585.1|9575.1|9583.9|9573.9|14
1651756660000|2022-05-05 13:17:40|9584.1|9574.1|9587.3|9577.3|9587.3|9577.3|9583.1|9573.1|18
1651756670000|2022-05-05 13:17:50|9587.6|9577.6|9588.1|9578.1|9588.6|9578.6|9587.6|9577.6|7
1651756680000|2022-05-05 13:18:00|9588.6|9578.6|9586.4|9576.4|9588.6|9578.6|9585.6|9575.6|18
1651756690000|2022-05-05 13:18:10|9586.1|9576.1|9588.6|9578.6|9588.6|9578.6|9586.1|9576.1|7
1651756700000|2022-05-05 13:18:20|9588.4|9578.4|9586.1|9576.1|9588.6|9578.6|9586.1|9576.1|10
1651756710000|2022-05-05 13:18:30|9586.6|9576.6|9588.9|9578.9|9588.9|9578.9|9585.6|9575.6|10
1651756720000|2022-05-05 13:18:40|9589.4|9579.4|9592.6|9582.6|9593.6|9583.6|9589.1|9579.1|13
1651756730000|2022-05-05 13:18:50|9592.1|9582.1|9595.4|9585.4|9595.6|9585.6|9592.1|9582.1|6
1651756740000|2022-05-05 13:19:00|9595.1|9585.1|9589.4|9579.4|9595.1|9585.1|9589.4|9579.4|12
1651756750000|2022-05-05 13:19:10|9589.1|9579.1|9590.1|9580.1|9590.6|9580.6|9589.1|9579.1|6
1651756760000|2022-05-05 13:19:20|9590.4|9580.4|9590.1|9580.1|9590.4|9580.4|9589.6|9579.6|7
1651756770000|2022-05-05 13:19:30|9589.9|9579.9|9589.1|9579.1|9589.9|9579.9|9589.1|9579.1|5
1651756780000|2022-05-05 13:19:40|9588.9|9578.9|9585.6|9575.6|9588.9|9578.9|9584.9|9574.9|19
1651756790000|2022-05-05 13:19:50|9585.9|9575.9|9584.9|9574.9|9586.4|9576.4|9584.9|9574.9|13
1651756800000|2022-05-05 13:20:00|9584.6|9574.6|9582.1|9572.1|9584.9|9574.9|9581.1|9571.1|22
1651756810000|2022-05-05 13:20:10|9581.9|9571.9|9584.1|9574.1|9584.1|9574.1|9579.4|9569.4|15
1651756820000|2022-05-05 13:20:20|9583.1|9573.1|9581.1|9571.1|9583.1|9573.1|9580.9|9570.9|14
1651756830000|2022-05-05 13:20:30|9580.9|9570.9|9579.6|9569.6|9581.1|9571.1|9578.1|9568.1|17
1651756840000|2022-05-05 13:20:40|9579.4|9569.4|9578.6|9568.6|9579.4|9569.4|9575.6|9565.6|17
1651756850000|2022-05-05 13:20:50|9578.4|9568.4|9578.4|9568.4|9578.9|9568.9|9576.6|9566.6|20
1651756860000|2022-05-05 13:21:00|9578.6|9568.6|9578.4|9568.4|9578.6|9568.6|9576.4|9566.4|10
1651756870000|2022-05-05 13:21:10|9578.1|9568.1|9577.4|9567.4|9578.1|9568.1|9576.1|9566.1|12
1651756880000|2022-05-05 13:21:20|9577.6|9567.6|9579.6|9569.6|9579.9|9569.9|9577.6|9567.6|8
1651756890000|2022-05-05 13:21:30|9579.4|9569.4|9580.6|9570.6|9580.9|9570.9|9578.1|9568.1|10
1651756900000|2022-05-05 13:21:40|9580.1|9570.1|9578.4|9568.4|9580.1|9570.1|9578.4|9568.4|9
1651756910000|2022-05-05 13:21:50|9579.1|9569.1|9576.6|9566.6|9579.1|9569.1|9576.6|9566.6|14
1651756920000|2022-05-05 13:22:00|9577.4|9567.4|9576.9|9566.9|9578.1|9568.1|9576.1|9566.1|9
1651756930000|2022-05-05 13:22:10|9576.4|9566.4|9575.6|9565.6|9576.9|9566.9|9574.9|9564.9|14
1651756940000|2022-05-05 13:22:20|9574.9|9564.9|9576.9|9566.9|9576.9|9566.9|9574.6|9564.6|13
1651756950000|2022-05-05 13:22:30|9577.1|9567.1|9574.4|9564.4|9577.4|9567.4|9574.1|9564.1|8
1651756960000|2022-05-05 13:22:40|9575.1|9565.1|9575.1|9565.1|9576.1|9566.1|9575.1|9565.1|10
1651756970000|2022-05-05 13:22:50|9575.4|9565.4|9571.9|9561.9|9575.4|9565.4|9570.9|9560.9|17
1651756980000|2022-05-05 13:23:00|9572.1|9562.1|9575.1|9565.1|9575.4|9565.4|9571.9|9561.9|9
1651756990000|2022-05-05 13:23:10|9574.6|9564.6|9574.9|9564.9|9575.4|9565.4|9574.6|9564.6|5
1651757000000|2022-05-05 13:23:20|9574.4|9564.4|9576.1|9566.1|9576.1|9566.1|9574.4|9564.4|5
1651757010000|2022-05-05 13:23:30|9576.4|9566.4|9574.1|9564.1|9576.4|9566.4|9574.1|9564.1|6
1651757020000|2022-05-05 13:23:40|9574.4|9564.4|9574.1|9564.1|9574.4|9564.4|9574.1|9564.1|2
1651757030000|2022-05-05 13:23:50|9573.9|9563.9|9573.9|9563.9|9574.4|9564.4|9573.6|9563.6|5
1651757040000|2022-05-05 13:24:00|9573.6|9563.6|9575.9|9565.9|9577.1|9567.1|9573.6|9563.6|14
1651757050000|2022-05-05 13:24:10|9576.1|9566.1|9576.6|9566.6|9576.6|9566.6|9576.1|9566.1|3
1651757060000|2022-05-05 13:24:20|9576.4|9566.4|9580.1|9570.1|9580.1|9570.1|9575.9|9565.9|15
1651757070000|2022-05-05 13:24:30|9580.4|9570.4|9580.4|9570.4|9580.4|9570.4|9579.9|9569.9|6
1651757080000|2022-05-05 13:24:40|9580.1|9570.1|9579.6|9569.6|9580.4|9570.4|9579.6|9569.6|10
1651757090000|2022-05-05 13:24:50|9578.4|9568.4|9577.6|9567.6|9578.6|9568.6|9577.1|9567.1|13
1651757100000|2022-05-05 13:25:00|9577.4|9567.4|9576.9|9566.9|9578.9|9568.9|9576.6|9566.6|22
1651757110000|2022-05-05 13:25:10|9577.1|9567.1|9576.6|9566.6|9577.1|9567.1|9576.6|9566.6|9
1651757120000|2022-05-05 13:25:20|9576.4|9566.4|9576.4|9566.4|9576.4|9566.4|9576.4|9566.4|1
1651757130000|2022-05-05 13:25:30|9576.1|9566.1|9576.6|9566.6|9576.6|9566.6|9576.1|9566.1|5
1651757140000|2022-05-05 13:25:40|9576.4|9566.4|9575.9|9565.9|9576.4|9566.4|9575.9|9565.9|5
1651757150000|2022-05-05 13:25:50|9575.6|9565.6|9574.4|9564.4|9575.6|9565.6|9574.4|9564.4|5
1651757160000|2022-05-05 13:26:00|9572.4|9562.4|9572.1|9562.1|9573.9|9563.9|9570.9|9560.9|25
1651757170000|2022-05-05 13:26:10|9571.9|9561.9|9572.1|9562.1|9572.6|9562.6|9571.4|9561.4|13
1651757180000|2022-05-05 13:26:20|9571.9|9561.9|9571.4|9561.4|9572.9|9562.9|9569.9|9559.9|15
1651757190000|2022-05-05 13:26:30|9571.6|9561.6|9570.4|9560.4|9571.6|9561.6|9570.1|9560.1|14
1651757200000|2022-05-05 13:26:40|9570.1|9560.1|9569.1|9559.1|9570.4|9560.4|9569.1|9559.1|9
1651757210000|2022-05-05 13:26:50|9568.9|9558.9|9573.9|9563.9|9574.4|9564.4|9568.4|9558.4|17
1651757220000|2022-05-05 13:27:00|9573.4|9563.4|9574.4|9564.4|9574.6|9564.6|9572.9|9562.9|18
1651757230000|2022-05-05 13:27:10|9573.9|9563.9|9574.6|9564.6|9575.4|9565.4|9573.1|9563.1|14
1651757240000|2022-05-05 13:27:20|9574.9|9564.9|9578.1|9568.1|9578.1|9568.1|9573.6|9563.6|19
1651757250000|2022-05-05 13:27:30|9576.6|9566.6|9575.6|9565.6|9576.6|9566.6|9574.9|9564.9|12
1651757260000|2022-05-05 13:27:40|9575.9|9565.9|9576.4|9566.4|9576.6|9566.6|9574.6|9564.6|8
1651757270000|2022-05-05 13:27:50|9575.9|9565.9|9576.6|9566.6|9576.9|9566.9|9575.9|9565.9|9
1651757280000|2022-05-05 13:28:00|9576.9|9566.9|9577.1|9567.1|9577.6|9567.6|9575.4|9565.4|17
1651757290000|2022-05-05 13:28:10|9576.9|9566.9|9577.1|9567.1|9577.9|9567.9|9576.4|9566.4|17
1651757300000|2022-05-05 13:28:20|9577.4|9567.4|9579.1|9569.1|9579.1|9569.1|9577.4|9567.4|14
1651757310000|2022-05-05 13:28:30|9578.9|9568.9|9578.1|9568.1|9579.1|9569.1|9577.4|9567.4|14
1651757320000|2022-05-05 13:28:40|9578.4|9568.4|9577.4|9567.4|9578.6|9568.6|9577.4|9567.4|11
1651757330000|2022-05-05 13:28:50|9577.6|9567.6|9576.6|9566.6|9577.6|9567.6|9576.6|9566.6|6
1651757340000|2022-05-05 13:29:00|9577.1|9567.1|9578.1|9568.1|9580.1|9570.1|9577.1|9567.1|13
1651757350000|2022-05-05 13:29:10|9578.6|9568.6|9578.6|9568.6|9578.9|9568.9|9577.9|9567.9|13
1651757360000|2022-05-05 13:29:20|9578.4|9568.4|9579.6|9569.6|9579.6|9569.6|9577.6|9567.6|8
1651757370000|2022-05-05 13:29:30|9580.1|9570.1|9579.6|9569.6|9581.1|9571.1|9578.6|9568.6|14
1651757380000|2022-05-05 13:29:40|9579.1|9569.1|9577.9|9567.9|9579.6|9569.6|9577.4|9567.4|20
1651757390000|2022-05-05 13:29:50|9577.6|9567.6|9576.6|9566.6|9578.4|9568.4|9576.6|9566.6|19
1651757400000|2022-05-05 13:30:00|9576.9|9566.9|9576.4|9566.4|9577.6|9567.6|9576.4|9566.4|20
1651757410000|2022-05-05 13:30:10|9577.1|9567.1|9576.6|9566.6|9577.9|9567.9|9576.4|9566.4|14
1651757420000|2022-05-05 13:30:20|9576.9|9566.9|9577.4|9567.4|9578.1|9568.1|9575.9|9565.9|21
1651757430000|2022-05-05 13:30:30|9576.9|9566.9|9578.6|9568.6|9579.9|9569.9|9576.6|9566.6|23
1651757440000|2022-05-05 13:30:40|9579.1|9569.1|9578.4|9568.4|9580.6|9570.6|9578.1|9568.1|20
1651757450000|2022-05-05 13:30:50|9578.6|9568.6|9574.9|9564.9|9579.6|9569.6|9574.9|9564.9|18
1651757460000|2022-05-05 13:31:00|9575.1|9565.1|9574.4|9564.4|9575.4|9565.4|9573.6|9563.6|23
1651757470000|2022-05-05 13:31:10|9574.9|9564.9|9574.4|9564.4|9575.9|9565.9|9573.9|9563.9|10
1651757480000|2022-05-05 13:31:20|9576.9|9566.9|9575.9|9565.9|9578.1|9568.1|9575.9|9565.9|15
1651757490000|2022-05-05 13:31:30|9576.1|9566.1|9580.9|9570.9|9580.9|9570.9|9576.1|9566.1|20
1651757500000|2022-05-05 13:31:40|9581.1|9571.1|9579.6|9569.6|9581.6|9571.6|9578.9|9568.9|22
1651757510000|2022-05-05 13:31:50|9579.4|9569.4|9580.6|9570.6|9581.9|9571.9|9579.1|9569.1|11
1651757520000|2022-05-05 13:32:00|9580.4|9570.4|9579.1|9569.1|9580.4|9570.4|9578.4|9568.4|26
1651757530000|2022-05-05 13:32:10|9578.6|9568.6|9576.9|9566.9|9578.6|9568.6|9576.6|9566.6|14
1651757540000|2022-05-05 13:32:20|9577.1|9567.1|9579.1|9569.1|9579.6|9569.6|9577.1|9567.1|19
1651757550000|2022-05-05 13:32:30|9579.6|9569.6|9579.6|9569.6|9580.6|9570.6|9578.9|9568.9|18
1651757560000|2022-05-05 13:32:40|9578.9|9568.9|9578.9|9568.9|9579.1|9569.1|9577.9|9567.9|13
1651757570000|2022-05-05 13:32:50|9579.1|9569.1|9578.6|9568.6|9579.1|9569.1|9578.6|9568.6|3
1651757580000|2022-05-05 13:33:00|9578.4|9568.4|9573.1|9563.1|9578.4|9568.4|9573.1|9563.1|12
1651757590000|2022-05-05 13:33:10|9572.9|9562.9|9573.1|9563.1|9573.1|9563.1|9571.1|9561.1|15
1651757600000|2022-05-05 13:33:20|9572.9|9562.9|9571.6|9561.6|9573.9|9563.9|9571.6|9561.6|18
1651757610000|2022-05-05 13:33:30|9571.1|9561.1|9573.1|9563.1|9573.1|9563.1|9571.1|9561.1|4
1651757620000|2022-05-05 13:33:40|9572.9|9562.9|9572.1|9562.1|9573.6|9563.6|9571.6|9561.6|22
1651757630000|2022-05-05 13:33:50|9572.4|9562.4|9575.6|9565.6|9575.6|9565.6|9571.6|9561.6|15
1651757640000|2022-05-05 13:34:00|9575.4|9565.4|9572.9|9562.9|9575.4|9565.4|9572.6|9562.6|14
1651757650000|2022-05-05 13:34:10|9572.6|9562.6|9576.4|9566.4|9576.9|9566.9|9572.6|9562.6|16
1651757660000|2022-05-05 13:34:20|9576.6|9566.6|9573.4|9563.4|9576.6|9566.6|9573.4|9563.4|9
1651757670000|2022-05-05 13:34:30|9573.6|9563.6|9571.4|9561.4|9573.6|9563.6|9571.4|9561.4|10
1651757680000|2022-05-05 13:34:40|9571.9|9561.9|9575.4|9565.4|9575.4|9565.4|9571.9|9561.9|7
1651757690000|2022-05-05 13:34:50|9575.1|9565.1|9575.1|9565.1|9575.1|9565.1|9573.4|9563.4|10
1651757700000|2022-05-05 13:35:00|9574.6|9564.6|9574.4|9564.4|9575.6|9565.6|9573.9|9563.9|19
1651757710000|2022-05-05 13:35:10|9574.9|9564.9|9576.4|9566.4|9576.6|9566.6|9574.9|9564.9|13
1651757720000|2022-05-05 13:35:20|9576.1|9566.1|9575.1|9565.1|9576.1|9566.1|9574.9|9564.9|18
1651757730000|2022-05-05 13:35:30|9574.9|9564.9|9574.9|9564.9|9575.1|9565.1|9573.1|9563.1|13
1651757740000|2022-05-05 13:35:40|9575.1|9565.1|9574.9|9564.9|9575.4|9565.4|9574.6|9564.6|13
1651757750000|2022-05-05 13:35:50|9575.1|9565.1|9580.1|9570.1|9580.1|9570.1|9575.1|9565.1|8
1651757760000|2022-05-05 13:36:00|9579.9|9569.9|9580.1|9570.1|9580.1|9570.1|9579.6|9569.6|7
1651757770000|2022-05-05 13:36:10|9579.9|9569.9|9578.9|9568.9|9580.1|9570.1|9578.9|9568.9|15
1651757780000|2022-05-05 13:36:20|9578.6|9568.6|9577.6|9567.6|9578.6|9568.6|9577.4|9567.4|11
1651757790000|2022-05-05 13:36:30|9577.9|9567.9|9578.4|9568.4|9580.1|9570.1|9577.6|9567.6|14
1651757800000|2022-05-05 13:36:40|9578.6|9568.6|9576.6|9566.6|9579.1|9569.1|9576.4|9566.4|8
1651757810000|2022-05-05 13:36:50|9576.9|9566.9|9577.1|9567.1|9577.9|9567.9|9576.4|9566.4|14
1651757820000|2022-05-05 13:37:00|9577.6|9567.6|9578.1|9568.1|9578.4|9568.4|9576.9|9566.9|14
1651757830000|2022-05-05 13:37:10|9577.9|9567.9|9577.9|9567.9|9577.9|9567.9|9577.9|9567.9|1
1651757840000|2022-05-05 13:37:20|9577.6|9567.6|9575.1|9565.1|9577.6|9567.6|9575.1|9565.1|8
1651757850000|2022-05-05 13:37:30|9575.4|9565.4|9575.9|9565.9|9575.9|9565.9|9574.9|9564.9|7
1651757860000|2022-05-05 13:37:40|9576.6|9566.6|9577.6|9567.6|9578.1|9568.1|9576.1|9566.1|18
1651757870000|2022-05-05 13:37:50|9577.9|9567.9|9576.9|9566.9|9577.9|9567.9|9576.9|9566.9|11
1651757880000|2022-05-05 13:38:00|9577.1|9567.1|9572.4|9562.4|9577.4|9567.4|9571.9|9561.9|17
1651757890000|2022-05-05 13:38:10|9571.4|9561.4|9573.6|9563.6|9574.1|9564.1|9571.1|9561.1|19
1651757900000|2022-05-05 13:38:20|9573.9|9563.9|9574.4|9564.4|9575.1|9565.1|9573.9|9563.9|11
1651757910000|2022-05-05 13:38:30|9573.6|9563.6|9574.1|9564.1|9574.1|9564.1|9573.1|9563.1|12
1651757920000|2022-05-05 13:38:40|9574.4|9564.4|9572.9|9562.9|9575.1|9565.1|9572.9|9562.9|10
1651757930000|2022-05-05 13:38:50|9573.4|9563.4|9566.1|9556.1|9573.4|9563.4|9565.9|9555.9|19
1651757940000|2022-05-05 13:39:00|9566.6|9556.6|9567.6|9557.6|9569.1|9559.1|9566.6|9556.6|16
1651757950000|2022-05-05 13:39:10|9567.9|9557.9|9565.6|9555.6|9568.1|9558.1|9565.6|9555.6|9
1651757960000|2022-05-05 13:39:20|9566.4|9556.4|9566.6|9556.6|9570.6|9560.6|9566.1|9556.1|14
1651757970000|2022-05-05 13:39:30|9567.1|9557.1|9563.4|9553.4|9567.1|9557.1|9563.4|9553.4|13
1651757980000|2022-05-05 13:39:40|9562.6|9552.6|9567.9|9557.9|9569.6|9559.6|9562.6|9552.6|21
1651757990000|2022-05-05 13:39:50|9568.4|9558.4|9568.4|9558.4|9569.4|9559.4|9567.4|9557.4|10
1651758000000|2022-05-05 13:40:00|9567.9|9557.9|9570.1|9560.1|9570.4|9560.4|9565.9|9555.9|24
1651758010000|2022-05-05 13:40:10|9570.4|9560.4|9571.9|9561.9|9572.9|9562.9|9570.1|9560.1|17
1651758020000|2022-05-05 13:40:20|9572.4|9562.4|9579.9|9569.9|9579.9|9569.9|9571.9|9561.9|22
1651758030000|2022-05-05 13:40:30|9579.6|9569.6|9580.4|9570.4|9580.9|9570.9|9578.9|9568.9|15
1651758040000|2022-05-05 13:40:40|9579.9|9569.9|9575.4|9565.4|9579.9|9569.9|9575.4|9565.4|13
1651758050000|2022-05-05 13:40:50|9575.6|9565.6|9574.9|9564.9|9575.6|9565.6|9574.9|9564.9|4
1651758060000|2022-05-05 13:41:00|9575.4|9565.4|9577.4|9567.4|9578.1|9568.1|9575.4|9565.4|14
1651758070000|2022-05-05 13:41:10|9578.1|9568.1|9578.6|9568.6|9579.4|9569.4|9578.1|9568.1|12
1651758080000|2022-05-05 13:41:20|9578.9|9568.9|9582.6|9572.6|9582.6|9572.6|9578.9|9568.9|10
1651758090000|2022-05-05 13:41:30|9582.4|9572.4|9582.6|9572.6|9582.6|9572.6|9582.4|9572.4|2
1651758100000|2022-05-05 13:41:40|9582.4|9572.4|9584.1|9574.1|9584.4|9574.4|9582.4|9572.4|4
1651758110000|2022-05-05 13:41:50|9584.6|9574.6|9585.9|9575.9|9587.4|9577.4|9584.6|9574.6|9
1651758120000|2022-05-05 13:42:00|9585.6|9575.6|9585.6|9575.6|9585.9|9575.9|9585.4|9575.4|5
1651758130000|2022-05-05 13:42:10|9585.4|9575.4|9585.4|9575.4|9585.4|9575.4|9584.9|9574.9|3
1651758140000|2022-05-05 13:42:20|9586.4|9576.4|9584.9|9574.9|9586.4|9576.4|9584.9|9574.9|7
1651758150000|2022-05-05 13:42:30|9584.1|9574.1|9584.6|9574.6|9584.9|9574.9|9583.6|9573.6|11
1651758160000|2022-05-05 13:42:40|9584.9|9574.9|9584.6|9574.6|9584.9|9574.9|9584.6|9574.6|2
1651758170000|2022-05-05 13:42:50|9584.4|9574.4|9584.9|9574.9|9585.6|9575.6|9584.4|9574.4|6
1651758180000|2022-05-05 13:43:00|9584.6|9574.6|9583.9|9573.9|9584.6|9574.6|9583.6|9573.6|10
1651758190000|2022-05-05 13:43:10|9584.4|9574.4|9585.4|9575.4|9585.9|9575.9|9584.4|9574.4|11
1651758200000|2022-05-05 13:43:20|9585.1|9575.1|9584.9|9574.9|9585.9|9575.9|9584.1|9574.1|13
1651758210000|2022-05-05 13:43:30|9584.1|9574.1|9584.4|9574.4|9584.9|9574.9|9584.1|9574.1|10
1651758220000|2022-05-05 13:43:40|9583.9|9573.9|9583.4|9573.4|9583.9|9573.9|9583.4|9573.4|2
1651758230000|2022-05-05 13:43:50|9583.6|9573.6|9584.9|9574.9|9584.9|9574.9|9583.6|9573.6|2
1651758240000|2022-05-05 13:44:00|9585.1|9575.1|9585.9|9575.9|9585.9|9575.9|9584.6|9574.6|6
1651758250000|2022-05-05 13:44:10|9585.6|9575.6|9585.1|9575.1|9585.6|9575.6|9585.1|9575.1|9
1651758260000|2022-05-05 13:44:20|9584.9|9574.9|9580.9|9570.9|9584.9|9574.9|9580.9|9570.9|12
1651758270000|2022-05-05 13:44:30|9580.1|9570.1|9575.4|9565.4|9580.1|9570.1|9574.9|9564.9|19
1651758280000|2022-05-05 13:44:40|9574.6|9564.6|9574.4|9564.4|9574.6|9564.6|9573.4|9563.4|18
1651758290000|2022-05-05 13:44:50|9574.1|9564.1|9572.1|9562.1|9574.4|9564.4|9570.6|9560.6|12
1651758300000|2022-05-05 13:45:00|9571.9|9561.9|9568.6|9558.6|9571.9|9561.9|9568.6|9558.6|13
1651758310000|2022-05-05 13:45:10|9567.9|9557.9|9565.9|9555.9|9567.9|9557.9|9564.1|9554.1|17
1651758320000|2022-05-05 13:45:20|9565.4|9555.4|9565.9|9555.9|9567.1|9557.1|9565.1|9555.1|10
1651758330000|2022-05-05 13:45:30|9566.6|9556.6|9569|9559|9569.9|9559.9|9565.1|9555.1|13
1651758340000|2022-05-05 13:45:40|9568.1|9558.1|9562.9|9552.9|9568.1|9558.1|9560.9|9550.9|23
1651758350000|2022-05-05 13:45:50|9562.6|9552.6|9559.4|9549.4|9562.9|9552.9|9559.4|9549.4|14
1651758360000|2022-05-05 13:46:00|9559.1|9549.1|9560.4|9550.4|9563.1|9553.1|9558.6|9548.6|20
1651758370000|2022-05-05 13:46:10|9559.6|9549.6|9558.9|9548.9|9560.1|9550.1|9557.9|9547.9|19
1651758380000|2022-05-05 13:46:20|9558.4|9548.4|9557.4|9547.4|9558.4|9548.4|9554.6|9544.6|25
1651758390000|2022-05-05 13:46:30|9556.9|9546.9|9556.4|9546.4|9557.9|9547.9|9554.6|9544.6|28
1651758400000|2022-05-05 13:46:40|9555.4|9545.4|9556.1|9546.1|9557.9|9547.9|9555.4|9545.4|20
1651758410000|2022-05-05 13:46:50|9557.4|9547.4|9560.6|9550.6|9560.6|9550.6|9556.9|9546.9|25
1651758420000|2022-05-05 13:47:00|9560.4|9550.4|9555.4|9545.4|9561.6|9551.6|9555.4|9545.4|26
1651758430000|2022-05-05 13:47:10|9554.9|9544.9|9552.5|9542.5|9557.4|9547.4|9552.3|9542.3|28
1651758440000|2022-05-05 13:47:20|9552.3|9542.3|9552.8|9542.8|9553.6|9543.6|9551.3|9541.3|28
1651758450000|2022-05-05 13:47:30|9552.5|9542.5|9553|9543|9554.4|9544.4|9551.8|9541.8|27
1651758460000|2022-05-05 13:47:40|9552.5|9542.5|9548.5|9538.5|9553.1|9543.1|9548.3|9538.3|22
1651758470000|2022-05-05 13:47:50|9550|9540|9539.4|9529.4|9552|9542|9538.1|9528.1|21
1651758480000|2022-05-05 13:48:00|9539.1|9529.1|9537.6|9527.6|9539.4|9529.4|9535.3|9525.3|26
1651758490000|2022-05-05 13:48:10|9537.9|9527.9|9540.1|9530.1|9540.1|9530.1|9535.4|9525.4|21
1651758500000|2022-05-05 13:48:20|9540.4|9530.4|9539.9|9529.9|9541.8|9531.8|9538.3|9528.3|23
1651758510000|2022-05-05 13:48:30|9539.1|9529.1|9544.1|9534.1|9545.1|9535.1|9537.9|9527.9|20
1651758520000|2022-05-05 13:48:40|9544.4|9534.4|9547.1|9537.1|9547.1|9537.1|9541.4|9531.4|17
1651758530000|2022-05-05 13:48:50|9547.4|9537.4|9543.6|9533.6|9547.6|9537.6|9543.6|9533.6|12
1651758540000|2022-05-05 13:49:00|9541.8|9531.8|9541.1|9531.1|9541.8|9531.8|9538|9528|20
1651758550000|2022-05-05 13:49:10|9540.8|9530.8|9546.4|9536.4|9546.4|9536.4|9538.4|9528.4|26
1651758560000|2022-05-05 13:49:20|9546.6|9536.6|9540.1|9530.1|9546.6|9536.6|9539.9|9529.9|19
1651758570000|2022-05-05 13:49:30|9540.4|9530.4|9542.1|9532.1|9543.6|9533.6|9540.3|9530.3|15
1651758580000|2022-05-05 13:49:40|9541.9|9531.9|9539.4|9529.4|9542.9|9532.9|9538.9|9528.9|19
1651758590000|2022-05-05 13:49:50|9539|9529|9537.3|9527.3|9539.6|9529.6|9536.8|9526.8|19
1651758600000|2022-05-05 13:50:00|9536.8|9526.8|9541.3|9531.3|9542.3|9532.3|9536.8|9526.8|21
1651758610000|2022-05-05 13:50:10|9540.8|9530.8|9541.9|9531.9|9542.8|9532.8|9540.5|9530.5|20
1651758620000|2022-05-05 13:50:20|9542.1|9532.1|9536.8|9526.8|9542.1|9532.1|9536.4|9526.4|20
1651758630000|2022-05-05 13:50:30|9536.3|9526.3|9539|9529|9539|9529|9535.1|9525.1|20
1651758640000|2022-05-05 13:50:40|9538.5|9528.5|9540.9|9530.9|9541.1|9531.1|9537.8|9527.8|16
1651758650000|2022-05-05 13:50:50|9541.1|9531.1|9539.4|9529.4|9541.1|9531.1|9538.6|9528.6|16
1651758660000|2022-05-05 13:51:00|9537.4|9527.4|9539.4|9529.4|9540.4|9530.4|9536.9|9526.9|19
1651758670000|2022-05-05 13:51:10|9539.1|9529.1|9540.6|9530.6|9540.9|9530.9|9535.9|9525.9|13
1651758680000|2022-05-05 13:51:20|9540.4|9530.4|9541.1|9531.1|9541.1|9531.1|9539.4|9529.4|13
1651758690000|2022-05-05 13:51:30|9540.9|9530.9|9540.4|9530.4|9540.9|9530.9|9539.1|9529.1|10
1651758700000|2022-05-05 13:51:40|9539.6|9529.6|9541.1|9531.1|9541.6|9531.6|9539.6|9529.6|15
1651758710000|2022-05-05 13:51:50|9540.3|9530.3|9539.9|9529.9|9540.5|9530.5|9539.9|9529.9|4
1651758720000|2022-05-05 13:52:00|9540.4|9530.4|9542.1|9532.1|9544.4|9534.4|9540.4|9530.4|17
1651758730000|2022-05-05 13:52:10|9541.9|9531.9|9542.4|9532.4|9543.4|9533.4|9540.1|9530.1|18
1651758740000|2022-05-05 13:52:20|9542.1|9532.1|9536.1|9526.1|9542.1|9532.1|9536.1|9526.1|12
1651758750000|2022-05-05 13:52:30|9536.4|9526.4|9538.9|9528.9|9538.9|9528.9|9536.4|9526.4|8
1651758760000|2022-05-05 13:52:40|9539.1|9529.1|9538.4|9528.4|9540.4|9530.4|9538.1|9528.1|12
1651758770000|2022-05-05 13:52:50|9538.1|9528.1|9540.6|9530.6|9541.9|9531.9|9538.1|9528.1|16
1651758780000|2022-05-05 13:53:00|9540.9|9530.9|9542.9|9532.9|9543.4|9533.4|9540.9|9530.9|12
1651758790000|2022-05-05 13:53:10|9542.4|9532.4|9544.4|9534.4|9546.6|9536.6|9542.4|9532.4|13
1651758800000|2022-05-05 13:53:20|9544.6|9534.6|9546.1|9536.1|9546.1|9536.1|9543.9|9533.9|11
1651758810000|2022-05-05 13:53:30|9546.4|9536.4|9544.6|9534.6|9546.6|9536.6|9544.4|9534.4|7
1651758820000|2022-05-05 13:53:40|9544.4|9534.4|9544.6|9534.6|9544.9|9534.9|9544.4|9534.4|10
1651758830000|2022-05-05 13:53:50|9543.6|9533.6|9543.9|9533.9|9544.4|9534.4|9543.1|9533.1|7
1651758840000|2022-05-05 13:54:00|9543.6|9533.6|9544.6|9534.6|9544.6|9534.6|9543.6|9533.6|4
1651758850000|2022-05-05 13:54:10|9544.9|9534.9|9546.4|9536.4|9546.9|9536.9|9544.9|9534.9|13
1651758860000|2022-05-05 13:54:20|9546.1|9536.1|9545.6|9535.6|9546.4|9536.4|9545.6|9535.6|5
1651758870000|2022-05-05 13:54:30|9545.4|9535.4|9544.1|9534.1|9545.4|9535.4|9543.9|9533.9|13
1651758880000|2022-05-05 13:54:40|9543.9|9533.9|9543.9|9533.9|9544.6|9534.6|9543.1|9533.1|10
1651758890000|2022-05-05 13:54:50|9544.4|9534.4|9544.1|9534.1|9544.4|9534.4|9543.6|9533.6|7
1651758900000|2022-05-05 13:55:00|9543.9|9533.9|9551.1|9541.1|9551.1|9541.1|9543.9|9533.9|15
1651758910000|2022-05-05 13:55:10|9550.6|9540.6|9549.4|9539.4|9550.6|9540.6|9549.1|9539.1|8
1651758920000|2022-05-05 13:55:20|9549.6|9539.6|9548.9|9538.9|9550.6|9540.6|9547.4|9537.4|9
1651758930000|2022-05-05 13:55:30|9549.1|9539.1|9554.9|9544.9|9554.9|9544.9|9549.1|9539.1|17
1651758940000|2022-05-05 13:55:40|9554.6|9544.6|9550.1|9540.1|9555.1|9545.1|9549.9|9539.9|11
1651758950000|2022-05-05 13:55:50|9549.9|9539.9|9548.6|9538.6|9549.9|9539.9|9548.4|9538.4|9
1651758960000|2022-05-05 13:56:00|9548.9|9538.9|9553.4|9543.4|9553.9|9543.9|9547.9|9537.9|15
1651758970000|2022-05-05 13:56:10|9553.6|9543.6|9548.6|9538.6|9553.6|9543.6|9548.6|9538.6|12
1651758980000|2022-05-05 13:56:20|9548.4|9538.4|9548.4|9538.4|9549.9|9539.9|9548.4|9538.4|9
1651758990000|2022-05-05 13:56:30|9548.1|9538.1|9548.4|9538.4|9548.4|9538.4|9548.1|9538.1|6
1651759000000|2022-05-05 13:56:40|9548.1|9538.1|9548.9|9538.9|9548.9|9538.9|9547.6|9537.6|7
1651759010000|2022-05-05 13:56:50|9548.6|9538.6|9548.6|9538.6|9548.9|9538.9|9547.4|9537.4|11
1651759020000|2022-05-05 13:57:00|9548.4|9538.4|9547.6|9537.6|9548.4|9538.4|9547.4|9537.4|10
1651759030000|2022-05-05 13:57:10|9547.4|9537.4|9547.6|9537.6|9547.6|9537.6|9546.1|9536.1|17
1651759040000|2022-05-05 13:57:20|9549.6|9539.6|9545.4|9535.4|9549.9|9539.9|9543.9|9533.9|20
1651759050000|2022-05-05 13:57:30|9546.1|9536.1|9550.4|9540.4|9551.1|9541.1|9546.1|9536.1|10
1651759060000|2022-05-05 13:57:40|9549.6|9539.6|9547.1|9537.1|9550.4|9540.4|9546.9|9536.9|15
1651759070000|2022-05-05 13:57:50|9547.4|9537.4|9547.1|9537.1|9548.4|9538.4|9547.1|9537.1|6
1651759080000|2022-05-05 13:58:00|9546.9|9536.9|9547.4|9537.4|9547.6|9537.6|9545.1|9535.1|15
1651759090000|2022-05-05 13:58:10|9546.6|9536.6|9547.1|9537.1|9548.1|9538.1|9546.1|9536.1|22
1651759100000|2022-05-05 13:58:20|9546.9|9536.9|9544.6|9534.6|9547.9|9537.9|9544.6|9534.6|11
1651759110000|2022-05-05 13:58:30|9544.4|9534.4|9541.4|9531.4|9544.4|9534.4|9541.4|9531.4|12
1651759120000|2022-05-05 13:58:40|9541.6|9531.6|9544.4|9534.4|9544.9|9534.9|9539.6|9529.6|17
1651759130000|2022-05-05 13:58:50|9545.9|9535.9|9545.9|9535.9|9547.1|9537.1|9545.4|9535.4|16
1651759140000|2022-05-05 13:59:00|9545.6|9535.6|9542.4|9532.4|9546.1|9536.1|9541.9|9531.9|21
1651759150000|2022-05-05 13:59:10|9541.9|9531.9|9539.9|9529.9|9542.6|9532.6|9539.9|9529.9|15
1651759160000|2022-05-05 13:59:20|9539.4|9529.4|9541.9|9531.9|9542.6|9532.6|9538.9|9528.9|18
1651759170000|2022-05-05 13:59:30|9542.1|9532.1|9542.9|9532.9|9543.6|9533.6|9541.4|9531.4|19
1651759180000|2022-05-05 13:59:40|9541.6|9531.6|9542.9|9532.9|9543.1|9533.1|9541.1|9531.1|10
1651759190000|2022-05-05 13:59:50|9542.1|9532.1|9541.4|9531.4|9542.6|9532.6|9541.1|9531.1|12
1651759200000|2022-05-05 14:00:00|9541.6|9531.6|9537.9|9527.9|9542.4|9532.4|9537.4|9527.4|19
1651759210000|2022-05-05 14:00:10|9538.4|9528.4|9540.6|9530.6|9540.9|9530.9|9538.4|9528.4|14
1651759220000|2022-05-05 14:00:20|9540.4|9530.4|9540.4|9530.4|9541.1|9531.1|9538.9|9528.9|18
1651759230000|2022-05-05 14:00:30|9540.6|9530.6|9539.6|9529.6|9540.6|9530.6|9538.1|9528.1|18
1651759240000|2022-05-05 14:00:40|9539.4|9529.4|9536.6|9526.6|9539.4|9529.4|9536.1|9526.1|17
1651759250000|2022-05-05 14:00:50|9536.4|9526.4|9538.1|9528.1|9538.1|9528.1|9535.9|9525.9|10
1651759260000|2022-05-05 14:01:00|9538.9|9528.9|9542.1|9532.1|9542.1|9532.1|9537.9|9527.9|19
1651759270000|2022-05-05 14:01:10|9542.4|9532.4|9539.4|9529.4|9542.9|9532.9|9538.4|9528.4|20
1651759280000|2022-05-05 14:01:20|9539.1|9529.1|9537.9|9527.9|9540.4|9530.4|9537.9|9527.9|20
1651759290000|2022-05-05 14:01:30|9537.6|9527.6|9535.1|9525.1|9538.1|9528.1|9534.4|9524.4|16
1651759300000|2022-05-05 14:01:40|9535.4|9525.4|9535.1|9525.1|9535.6|9525.6|9534.4|9524.4|10
1651759310000|2022-05-05 14:01:50|9534.4|9524.4|9534.9|9524.9|9536.1|9526.1|9534.4|9524.4|19
1651759320000|2022-05-05 14:02:00|9535.1|9525.1|9530.1|9520.1|9535.1|9525.1|9529.9|9519.9|15
1651759330000|2022-05-05 14:02:10|9530.6|9520.6|9529.6|9519.6|9530.6|9520.6|9529.6|9519.6|7
1651759340000|2022-05-05 14:02:20|9529.4|9519.4|9531.4|9521.4|9533.6|9523.6|9529.4|9519.4|9
1651759350000|2022-05-05 14:02:30|9531.1|9521.1|9533.6|9523.6|9533.6|9523.6|9531.1|9521.1|15
1651759360000|2022-05-05 14:02:40|9534.4|9524.4|9536.4|9526.4|9536.6|9526.6|9533.6|9523.6|18
1651759370000|2022-05-05 14:02:50|9536.6|9526.6|9536.6|9526.6|9537.9|9527.9|9535.6|9525.6|16
1651759380000|2022-05-05 14:03:00|9536.4|9526.4|9536.6|9526.6|9537.4|9527.4|9535.4|9525.4|25
1651759390000|2022-05-05 14:03:10|9536.4|9526.4|9536.1|9526.1|9537.6|9527.6|9535.6|9525.6|18
1651759400000|2022-05-05 14:03:20|9536.4|9526.4|9537.9|9527.9|9537.9|9527.9|9536.4|9526.4|12
1651759410000|2022-05-05 14:03:30|9538.4|9528.4|9537.6|9527.6|9538.4|9528.4|9536.6|9526.6|20
1651759420000|2022-05-05 14:03:40|9536.6|9526.6|9538.6|9528.6|9539.6|9529.6|9536.6|9526.6|23
1651759430000|2022-05-05 14:03:50|9539.1|9529.1|9537.4|9527.4|9539.1|9529.1|9535.4|9525.4|24
1651759440000|2022-05-05 14:04:00|9538.1|9528.1|9538.9|9528.9|9538.9|9528.9|9533.1|9523.1|23
1651759450000|2022-05-05 14:04:10|9537.6|9527.6|9535.6|9525.6|9539.1|9529.1|9534.9|9524.9|23
1651759460000|2022-05-05 14:04:20|9534.6|9524.6|9530.9|9520.9|9535.6|9525.6|9530.9|9520.9|26
1651759470000|2022-05-05 14:04:30|9532.9|9522.9|9532.6|9522.6|9533.6|9523.6|9531.9|9521.9|22
1651759480000|2022-05-05 14:04:40|9534.6|9524.6|9532.6|9522.6|9534.6|9524.6|9532.4|9522.4|26
1651759490000|2022-05-05 14:04:50|9532.9|9522.9|9533.6|9523.6|9534.6|9524.6|9532.6|9522.6|22
1651759500000|2022-05-05 14:05:00|9533.1|9523.1|9535.1|9525.1|9535.1|9525.1|9531.1|9521.1|26
1651759510000|2022-05-05 14:05:10|9535.9|9525.9|9537|9527|9537|9527|9532.6|9522.6|24
1651759520000|2022-05-05 14:05:20|9536.3|9526.3|9535.3|9525.3|9538|9528|9535.3|9525.3|25
1651759530000|2022-05-05 14:05:30|9535|9525|9535|9525|9535.8|9525.8|9533.3|9523.3|22
1651759540000|2022-05-05 14:05:40|9534.5|9524.5|9534.3|9524.3|9535|9525|9533|9523|20
1651759550000|2022-05-05 14:05:50|9535|9525|9536.5|9526.5|9536.6|9526.6|9534.3|9524.3|31
1651759560000|2022-05-05 14:06:00|9536.6|9526.6|9543.9|9533.9|9544.5|9534.5|9536.6|9526.6|25
1651759570000|2022-05-05 14:06:10|9544.9|9534.9|9547.3|9537.3|9548|9538|9544.9|9534.9|14
1651759580000|2022-05-05 14:06:20|9547.6|9537.6|9546.3|9536.3|9548.6|9538.6|9546|9536|16
1651759590000|2022-05-05 14:06:30|9546|9536|9549.3|9539.3|9549.3|9539.3|9546|9536|15
1651759600000|2022-05-05 14:06:40|9549.1|9539.1|9547.8|9537.8|9549.1|9539.1|9547.3|9537.3|19
1651759610000|2022-05-05 14:06:50|9547.3|9537.3|9545.9|9535.9|9547.8|9537.8|9545.6|9535.6|9
1651759620000|2022-05-05 14:07:00|9545.4|9535.4|9547.4|9537.4|9547.6|9537.6|9543.6|9533.6|21
1651759630000|2022-05-05 14:07:10|9548.1|9538.1|9544.8|9534.8|9548.1|9538.1|9544.5|9534.5|27
1651759640000|2022-05-05 14:07:20|9544.3|9534.3|9544.4|9534.4|9544.9|9534.9|9543.9|9533.9|14
1651759650000|2022-05-05 14:07:30|9544.1|9534.1|9542.6|9532.6|9544.1|9534.1|9541.9|9531.9|19
1651759660000|2022-05-05 14:07:40|9542.9|9532.9|9543.1|9533.1|9543.9|9533.9|9542.1|9532.1|11
1651759670000|2022-05-05 14:07:50|9543.9|9533.9|9542.6|9532.6|9543.9|9533.9|9542.6|9532.6|14
1651759680000|2022-05-05 14:08:00|9542.4|9532.4|9541.6|9531.6|9543.9|9533.9|9538.1|9528.1|23
1651759690000|2022-05-05 14:08:10|9541.4|9531.4|9543.4|9533.4|9543.9|9533.9|9539.9|9529.9|16
1651759700000|2022-05-05 14:08:20|9543.1|9533.1|9545.4|9535.4|9545.4|9535.4|9542.9|9532.9|8
1651759710000|2022-05-05 14:08:30|9545.6|9535.6|9547.1|9537.1|9547.1|9537.1|9544.6|9534.6|14
1651759720000|2022-05-05 14:08:40|9545.9|9535.9|9539.9|9529.9|9546.6|9536.6|9539.9|9529.9|19
1651759730000|2022-05-05 14:08:50|9540.1|9530.1|9542.4|9532.4|9543.4|9533.4|9540.1|9530.1|18
1651759740000|2022-05-05 14:09:00|9542.6|9532.6|9546.6|9536.6|9547.1|9537.1|9542.6|9532.6|14
1651759750000|2022-05-05 14:09:10|9546.9|9536.9|9544.6|9534.6|9547.6|9537.6|9544.6|9534.6|14
1651759760000|2022-05-05 14:09:20|9544.9|9534.9|9541.1|9531.1|9545.1|9535.1|9540.9|9530.9|13
1651759770000|2022-05-05 14:09:30|9540.9|9530.9|9541.1|9531.1|9541.6|9531.6|9539.1|9529.1|18
1651759780000|2022-05-05 14:09:40|9541.4|9531.4|9536.4|9526.4|9541.4|9531.4|9536.1|9526.1|23
1651759790000|2022-05-05 14:09:50|9536.1|9526.1|9538.1|9528.1|9538.1|9528.1|9534.6|9524.6|9
1651759800000|2022-05-05 14:10:00|9538.4|9528.4|9536.4|9526.4|9538.4|9528.4|9534.9|9524.9|22
1651759810000|2022-05-05 14:10:10|9536.9|9526.9|9538.9|9528.9|9541.4|9531.4|9536.9|9526.9|21
1651759820000|2022-05-05 14:10:20|9539.1|9529.1|9544.1|9534.1|9544.1|9534.1|9538.6|9528.6|19
1651759830000|2022-05-05 14:10:30|9544.4|9534.4|9544.4|9534.4|9544.4|9534.4|9544.1|9534.1|3
1651759840000|2022-05-05 14:10:40|9544.6|9534.6|9550.6|9540.6|9551.1|9541.1|9544.6|9534.6|11
1651759850000|2022-05-05 14:10:50|9549.6|9539.6|9549.6|9539.6|9552.6|9542.6|9549.6|9539.6|24
1651759860000|2022-05-05 14:11:00|9549.4|9539.4|9545.9|9535.9|9550.1|9540.1|9545.4|9535.4|16
1651759870000|2022-05-05 14:11:10|9545.6|9535.6|9544.6|9534.6|9546.1|9536.1|9543.1|9533.1|15
1651759880000|2022-05-05 14:11:20|9544.1|9534.1|9547.4|9537.4|9548.9|9538.9|9544.1|9534.1|13
1651759890000|2022-05-05 14:11:30|9547.6|9537.6|9550.1|9540.1|9550.9|9540.9|9547.4|9537.4|18
1651759900000|2022-05-05 14:11:40|9549.9|9539.9|9551.1|9541.1|9553.9|9543.9|9549.9|9539.9|17
1651759910000|2022-05-05 14:11:50|9550.9|9540.9|9549.9|9539.9|9553.6|9543.6|9549.6|9539.6|21
1651759920000|2022-05-05 14:12:00|9548.6|9538.6|9546.9|9536.9|9550.6|9540.6|9546.9|9536.9|16
1651759930000|2022-05-05 14:12:10|9545.9|9535.9|9545.9|9535.9|9547.6|9537.6|9545.1|9535.1|20
1651759940000|2022-05-05 14:12:20|9545.6|9535.6|9546.1|9536.1|9546.1|9536.1|9543.9|9533.9|9
1651759950000|2022-05-05 14:12:30|9545.4|9535.4|9541.9|9531.9|9546.6|9536.6|9541.6|9531.6|12
1651759960000|2022-05-05 14:12:40|9542.1|9532.1|9546.6|9536.6|9546.9|9536.9|9542.1|9532.1|11
1651759970000|2022-05-05 14:12:50|9546.4|9536.4|9544.4|9534.4|9546.6|9536.6|9544.1|9534.1|10
1651759980000|2022-05-05 14:13:00|9544.1|9534.1|9545.4|9535.4|9545.4|9535.4|9541.4|9531.4|19
1651759990000|2022-05-05 14:13:10|9545.6|9535.6|9549.1|9539.1|9549.1|9539.1|9545.6|9535.6|17
1651760000000|2022-05-05 14:13:20|9548.6|9538.6|9546.9|9536.9|9549.1|9539.1|9545.4|9535.4|20
1651760010000|2022-05-05 14:13:30|9546.6|9536.6|9544.1|9534.1|9546.6|9536.6|9544.1|9534.1|14
1651760020000|2022-05-05 14:13:40|9544.6|9534.6|9544.6|9534.6|9545.4|9535.4|9544.4|9534.4|7
1651760030000|2022-05-05 14:13:50|9544.4|9534.4|9546.1|9536.1|9547.4|9537.4|9544.4|9534.4|12
1651760040000|2022-05-05 14:14:00|9546.6|9536.6|9547.1|9537.1|9547.4|9537.4|9544.4|9534.4|12
1651760050000|2022-05-05 14:14:10|9548.4|9538.4|9553.1|9543.1|9553.6|9543.6|9548.4|9538.4|11
1651760060000|2022-05-05 14:14:20|9553.6|9543.6|9552.4|9542.4|9554.1|9544.1|9552.4|9542.4|14
1651760070000|2022-05-05 14:14:30|9552.9|9542.9|9553.9|9543.9|9553.9|9543.9|9552.9|9542.9|8
1651760080000|2022-05-05 14:14:40|9553.6|9543.6|9555.9|9545.9|9555.9|9545.9|9553.6|9543.6|16
1651760090000|2022-05-05 14:14:50|9556.4|9546.4|9556.1|9546.1|9556.4|9546.4|9555.4|9545.4|9
1651760100000|2022-05-05 14:15:00|9555.6|9545.6|9559.6|9549.6|9559.6|9549.6|9554.9|9544.9|9
1651760110000|2022-05-05 14:15:10|9561.6|9551.6|9560.9|9550.9|9561.6|9551.6|9559.4|9549.4|18
1651760120000|2022-05-05 14:15:20|9561.4|9551.4|9563.4|9553.4|9564.4|9554.4|9560.6|9550.6|22
1651760130000|2022-05-05 14:15:30|9563.6|9553.6|9562.9|9552.9|9564.1|9554.1|9562.6|9552.6|17
1651760140000|2022-05-05 14:15:40|9563.1|9553.1|9562.1|9552.1|9564.1|9554.1|9561.9|9551.9|15
1651760150000|2022-05-05 14:15:50|9562.4|9552.4|9560.6|9550.6|9562.4|9552.4|9560.1|9550.1|14
1651760160000|2022-05-05 14:16:00|9560.4|9550.4|9560.6|9550.6|9561.1|9551.1|9557.9|9547.9|19
1651760170000|2022-05-05 14:16:10|9560.4|9550.4|9557.1|9547.1|9560.6|9550.6|9556.6|9546.6|20
1651760180000|2022-05-05 14:16:20|9556.9|9546.9|9556.1|9546.1|9556.9|9546.9|9555.6|9545.6|12
1651760190000|2022-05-05 14:16:30|9555.9|9545.9|9554.1|9544.1|9555.9|9545.9|9553.9|9543.9|9
1651760200000|2022-05-05 14:16:40|9553.9|9543.9|9556.6|9546.6|9556.6|9546.6|9552.1|9542.1|10
1651760210000|2022-05-05 14:16:50|9556.4|9546.4|9553.9|9543.9|9556.4|9546.4|9553.9|9543.9|14
1651760220000|2022-05-05 14:17:00|9554.4|9544.4|9553.4|9543.4|9554.4|9544.4|9550.4|9540.4|19
1651760230000|2022-05-05 14:17:10|9553.6|9543.6|9554.6|9544.6|9554.9|9544.9|9553.6|9543.6|10
1651760240000|2022-05-05 14:17:20|9554.4|9544.4|9555.1|9545.1|9555.1|9545.1|9554.4|9544.4|7
1651760250000|2022-05-05 14:17:30|9555.4|9545.4|9553.9|9543.9|9555.4|9545.4|9553.9|9543.9|5
1651760260000|2022-05-05 14:17:40|9552.4|9542.4|9552.9|9542.9|9553.9|9543.9|9549.4|9539.4|19
1651760270000|2022-05-05 14:17:50|9553.4|9543.4|9555.1|9545.1|9556.9|9546.9|9553.4|9543.4|10
1651760280000|2022-05-05 14:18:00|9555.6|9545.6|9555.9|9545.9|9556.1|9546.1|9553.6|9543.6|13
1651760290000|2022-05-05 14:18:10|9556.1|9546.1|9558.9|9548.9|9559.1|9549.1|9556.1|9546.1|20
1651760300000|2022-05-05 14:18:20|9559.1|9549.1|9562.1|9552.1|9562.4|9552.4|9558.9|9548.9|9
1651760310000|2022-05-05 14:18:30|9561.9|9551.9|9562.9|9552.9|9564.1|9554.1|9561.9|9551.9|13
1651760320000|2022-05-05 14:18:40|9562.6|9552.6|9561.1|9551.1|9562.9|9552.9|9559.9|9549.9|23
1651760330000|2022-05-05 14:18:50|9560.9|9550.9|9564.9|9554.9|9565.1|9555.1|9560.9|9550.9|17
1651760340000|2022-05-05 14:19:00|9564.6|9554.6|9566.4|9556.4|9566.4|9556.4|9564.4|9554.4|10
1651760350000|2022-05-05 14:19:10|9566.1|9556.1|9565.6|9555.6|9566.4|9556.4|9565.1|9555.1|15
1651760360000|2022-05-05 14:19:20|9566.1|9556.1|9565.6|9555.6|9566.4|9556.4|9565.6|9555.6|5
1651760370000|2022-05-05 14:19:30|9565.9|9555.9|9565.4|9555.4|9566.9|9556.9|9565.4|9555.4|8
1651760380000|2022-05-05 14:19:40|9565.6|9555.6|9565.6|9555.6|9565.6|9555.6|9562.9|9552.9|9
1651760390000|2022-05-05 14:19:50|9565.4|9555.4|9566.1|9556.1|9566.1|9556.1|9563.9|9553.9|16
1651760400000|2022-05-05 14:20:00|9565.9|9555.9|9564.9|9554.9|9565.9|9555.9|9563.4|9553.4|15
1651760410000|2022-05-05 14:20:10|9565.1|9555.1|9560.6|9550.6|9565.1|9555.1|9560.4|9550.4|12
1651760420000|2022-05-05 14:20:20|9560.4|9550.4|9559.9|9549.9|9561.9|9551.9|9558.4|9548.4|18
1651760430000|2022-05-05 14:20:30|9560.1|9550.1|9562.9|9552.9|9562.9|9552.9|9559.9|9549.9|19
1651760440000|2022-05-05 14:20:40|9562.6|9552.6|9562.6|9552.6|9563.1|9553.1|9562.1|9552.1|13
1651760450000|2022-05-05 14:20:50|9562.9|9552.9|9566.9|9556.9|9567.1|9557.1|9562.6|9552.6|12
1651760460000|2022-05-05 14:21:00|9567.1|9557.1|9566.1|9556.1|9567.1|9557.1|9565.6|9555.6|11
1651760470000|2022-05-05 14:21:10|9565.9|9555.9|9564.4|9554.4|9565.9|9555.9|9564.4|9554.4|6
1651760480000|2022-05-05 14:21:20|9564.9|9554.9|9563.9|9553.9|9564.9|9554.9|9563.9|9553.9|5
1651760490000|2022-05-05 14:21:30|9563.1|9553.1|9563.1|9553.1|9563.1|9553.1|9561.1|9551.1|11
1651760500000|2022-05-05 14:21:40|9562.9|9552.9|9561.6|9551.6|9562.9|9552.9|9561.4|9551.4|9
1651760510000|2022-05-05 14:21:50|9561.4|9551.4|9561.9|9551.9|9561.9|9551.9|9560.9|9550.9|13
1651760520000|2022-05-05 14:22:00|9561.6|9551.6|9563.1|9553.1|9563.6|9553.6|9560.9|9550.9|17
1651760530000|2022-05-05 14:22:10|9563.9|9553.9|9562.9|9552.9|9563.9|9553.9|9562.9|9552.9|16
1651760540000|2022-05-05 14:22:20|9561.6|9551.6|9561.6|9551.6|9563.1|9553.1|9561.6|9551.6|15
1651760550000|2022-05-05 14:22:30|9561.4|9551.4|9559.4|9549.4|9561.4|9551.4|9559.1|9549.1|4
1651760560000|2022-05-05 14:22:40|9559.1|9549.1|9553.4|9543.4|9559.1|9549.1|9553.4|9543.4|16
1651760570000|2022-05-05 14:22:50|9553.1|9543.1|9556.1|9546.1|9556.1|9546.1|9551.4|9541.4|19
1651760580000|2022-05-05 14:23:00|9556.4|9546.4|9554.1|9544.1|9557.6|9547.6|9553.4|9543.4|19
1651760590000|2022-05-05 14:23:10|9554.4|9544.4|9553.1|9543.1|9554.6|9544.6|9552.9|9542.9|13
1651760600000|2022-05-05 14:23:20|9552.6|9542.6|9549.9|9539.9|9552.6|9542.6|9549.6|9539.6|13
1651760610000|2022-05-05 14:23:30|9549.6|9539.6|9548.4|9538.4|9549.6|9539.6|9548.1|9538.1|8
1651760620000|2022-05-05 14:23:40|9548.6|9538.6|9552.9|9542.9|9553.1|9543.1|9548.6|9538.6|13
1651760630000|2022-05-05 14:23:50|9552.6|9542.6|9553.9|9543.9|9554.6|9544.6|9552.6|9542.6|13
1651760640000|2022-05-05 14:24:00|9554.1|9544.1|9550.4|9540.4|9554.9|9544.9|9550.1|9540.1|21
1651760650000|2022-05-05 14:24:10|9550.1|9540.1|9552.9|9542.9|9552.9|9542.9|9550.1|9540.1|15
1651760660000|2022-05-05 14:24:20|9552.4|9542.4|9553.6|9543.6|9553.9|9543.9|9552.4|9542.4|8
1651760670000|2022-05-05 14:24:30|9553.9|9543.9|9553.4|9543.4|9554.4|9544.4|9553.4|9543.4|8
1651760680000|2022-05-05 14:24:40|9553.6|9543.6|9553.9|9543.9|9555.6|9545.6|9553.4|9543.4|14
1651760690000|2022-05-05 14:24:50|9554.1|9544.1|9555.9|9545.9|9557.4|9547.4|9553.6|9543.6|13
1651760700000|2022-05-05 14:25:00|9556.1|9546.1|9555.6|9545.6|9556.4|9546.4|9554.9|9544.9|21
1651760710000|2022-05-05 14:25:10|9555.4|9545.4|9555.9|9545.9|9556.1|9546.1|9553.6|9543.6|10
1651760720000|2022-05-05 14:25:20|9556.4|9546.4|9557.9|9547.9|9558.4|9548.4|9556.4|9546.4|13
1651760730000|2022-05-05 14:25:30|9557.6|9547.6|9552.9|9542.9|9557.6|9547.6|9552.9|9542.9|22
1651760740000|2022-05-05 14:25:40|9552.4|9542.4|9552.4|9542.4|9553.4|9543.4|9551.6|9541.6|15
1651760750000|2022-05-05 14:25:50|9551.6|9541.6|9551.9|9541.9|9553.1|9543.1|9550.1|9540.1|15
1651760760000|2022-05-05 14:26:00|9552.4|9542.4|9552.1|9542.1|9552.9|9542.9|9550.1|9540.1|15
1651760770000|2022-05-05 14:26:10|9552.4|9542.4|9554.9|9544.9|9556.6|9546.6|9552.4|9542.4|15
1651760780000|2022-05-05 14:26:20|9554.6|9544.6|9553.4|9543.4|9555.4|9545.4|9552.6|9542.6|20
1651760790000|2022-05-05 14:26:30|9553.9|9543.9|9552.1|9542.1|9553.9|9543.9|9551.9|9541.9|10
1651760800000|2022-05-05 14:26:40|9551.9|9541.9|9552.6|9542.6|9553.4|9543.4|9551.9|9541.9|12
1651760810000|2022-05-05 14:26:50|9552.1|9542.1|9552.1|9542.1|9552.1|9542.1|9551.6|9541.6|3
1651760820000|2022-05-05 14:27:00|9552.4|9542.4|9554.1|9544.1|9554.4|9544.4|9552.1|9542.1|12
1651760840000|2022-05-05 14:27:20|9554.4|9544.4|9553.6|9543.6|9554.4|9544.4|9553.6|9543.6|14
1651760850000|2022-05-05 14:27:30|9553.4|9543.4|9550.9|9540.9|9553.4|9543.4|9550.9|9540.9|17
1651760860000|2022-05-05 14:27:40|9550.6|9540.6|9551.1|9541.1|9552.6|9542.6|9550.6|9540.6|9
1651760870000|2022-05-05 14:27:50|9550.9|9540.9|9555.4|9545.4|9557.1|9547.1|9550.9|9540.9|25
1651760880000|2022-05-05 14:28:00|9555.1|9545.1|9556.9|9546.9|9557.6|9547.6|9555.1|9545.1|14
1651760890000|2022-05-05 14:28:10|9556.4|9546.4|9554.9|9544.9|9556.4|9546.4|9554.6|9544.6|10
1651760900000|2022-05-05 14:28:20|9554.6|9544.6|9552.6|9542.6|9554.6|9544.6|9552.6|9542.6|3
1651760910000|2022-05-05 14:28:30|9553.1|9543.1|9552.6|9542.6|9554.1|9544.1|9552.1|9542.1|17
1651760920000|2022-05-05 14:28:40|9552.1|9542.1|9551.6|9541.6|9552.9|9542.9|9551.6|9541.6|7
1651760930000|2022-05-05 14:28:50|9550.6|9540.6|9552.4|9542.4|9552.6|9542.6|9550.6|9540.6|10
1651760940000|2022-05-05 14:29:00|9552.6|9542.6|9553.1|9543.1|9553.4|9543.4|9552.1|9542.1|11
1651760950000|2022-05-05 14:29:10|9552.9|9542.9|9553.6|9543.6|9553.6|9543.6|9552.9|9542.9|6
1651760960000|2022-05-05 14:29:20|9553.4|9543.4|9551.4|9541.4|9553.4|9543.4|9550.6|9540.6|12
1651760970000|2022-05-05 14:29:30|9551.1|9541.1|9551.4|9541.4|9551.6|9541.6|9551.1|9541.1|4
1651760980000|2022-05-05 14:29:40|9551.1|9541.1|9551.9|9541.9|9551.9|9541.9|9550.4|9540.4|21
1651760990000|2022-05-05 14:29:50|9552.4|9542.4|9549.6|9539.6|9552.4|9542.4|9548.4|9538.4|19
1651761000000|2022-05-05 14:30:00|9549.9|9539.9|9550.1|9540.1|9550.4|9540.4|9549.1|9539.1|22
1651761010000|2022-05-05 14:30:10|9550.4|9540.4|9557.1|9547.1|9558.6|9548.6|9550.4|9540.4|15
1651761020000|2022-05-05 14:30:20|9557.4|9547.4|9555.6|9545.6|9559.1|9549.1|9555.1|9545.1|20
1651761030000|2022-05-05 14:30:30|9555.4|9545.4|9556.1|9546.1|9557.1|9547.1|9555.4|9545.4|13
1651761040000|2022-05-05 14:30:40|9556.4|9546.4|9555.9|9545.9|9557.6|9547.6|9555.9|9545.9|5
1651761050000|2022-05-05 14:30:50|9555.6|9545.6|9555.6|9545.6|9555.6|9545.6|9555.1|9545.1|5
1651761060000|2022-05-05 14:31:00|9556.1|9546.1|9558.9|9548.9|9558.9|9548.9|9556.1|9546.1|7
1651761080000|2022-05-05 14:31:20|9558.4|9548.4|9558.1|9548.1|9558.4|9548.4|9558.1|9548.1|2
1651761090000|2022-05-05 14:31:30|9558.4|9548.4|9559.1|9549.1|9559.1|9549.1|9558.1|9548.1|8
1651761100000|2022-05-05 14:31:40|9558.9|9548.9|9558.6|9548.6|9558.9|9548.9|9558.4|9548.4|7
1651761110000|2022-05-05 14:31:50|9559.6|9549.6|9560.9|9550.9|9561.9|9551.9|9558.9|9548.9|13
1651761120000|2022-05-05 14:32:00|9561.9|9551.9|9565.9|9555.9|9565.9|9555.9|9561.1|9551.1|22
1651761130000|2022-05-05 14:32:10|9566.1|9556.1|9564.9|9554.9|9566.4|9556.4|9564.4|9554.4|16
1651761140000|2022-05-05 14:32:20|9564.6|9554.6|9564.4|9554.4|9565.4|9555.4|9564.4|9554.4|5
1651761150000|2022-05-05 14:32:30|9564.1|9554.1|9563.6|9553.6|9564.1|9554.1|9563.4|9553.4|5
1651761160000|2022-05-05 14:32:40|9563.1|9553.1|9561.4|9551.4|9563.1|9553.1|9560.9|9550.9|10
1651761170000|2022-05-05 14:32:50|9561.1|9551.1|9560.9|9550.9|9561.4|9551.4|9559.9|9549.9|13
1651761180000|2022-05-05 14:33:00|9561.1|9551.1|9560.9|9550.9|9562.6|9552.6|9559.9|9549.9|15
1651761190000|2022-05-05 14:33:10|9561.1|9551.1|9560.4|9550.4|9561.1|9551.1|9560.4|9550.4|6
1651761200000|2022-05-05 14:33:20|9559.6|9549.6|9559.6|9549.6|9561.6|9551.6|9555.9|9545.9|25
1651761210000|2022-05-05 14:33:30|9559.9|9549.9|9559.4|9549.4|9560.1|9550.1|9557.1|9547.1|14
1651761220000|2022-05-05 14:33:40|9559.1|9549.1|9556.4|9546.4|9559.1|9549.1|9556.4|9546.4|6
1651761230000|2022-05-05 14:33:50|9556.1|9546.1|9559.6|9549.6|9559.6|9549.6|9555.6|9545.6|17
1651761240000|2022-05-05 14:34:00|9560.1|9550.1|9561.4|9551.4|9564.1|9554.1|9560.1|9550.1|19
1651761250000|2022-05-05 14:34:10|9561.6|9551.6|9560.6|9550.6|9561.6|9551.6|9559.9|9549.9|10
1651761260000|2022-05-05 14:34:20|9560.9|9550.9|9558.9|9548.9|9561.9|9551.9|9558.9|9548.9|22
1651761270000|2022-05-05 14:34:30|9559.1|9549.1|9557.1|9547.1|9559.1|9549.1|9557.1|9547.1|16
1651761280000|2022-05-05 14:34:40|9556.6|9546.6|9556.4|9546.4|9556.9|9546.9|9554.9|9544.9|10
1651761290000|2022-05-05 14:34:50|9556.1|9546.1|9555.9|9545.9|9556.1|9546.1|9554.4|9544.4|8
1651761300000|2022-05-05 14:35:00|9556.4|9546.4|9559.4|9549.4|9560.9|9550.9|9556.4|9546.4|24
1651761310000|2022-05-05 14:35:10|9559.1|9549.1|9558.4|9548.4|9559.4|9549.4|9558.4|9548.4|16
1651761320000|2022-05-05 14:35:20|9558.6|9548.6|9561.4|9551.4|9561.4|9551.4|9558.6|9548.6|10
1651761330000|2022-05-05 14:35:30|9562.1|9552.1|9563.1|9553.1|9564.1|9554.1|9562.1|9552.1|10
1651761340000|2022-05-05 14:35:40|9563.4|9553.4|9563.4|9553.4|9563.6|9553.6|9563.4|9553.4|3
1651761350000|2022-05-05 14:35:50|9563.6|9553.6|9562.6|9552.6|9564.4|9554.4|9562.6|9552.6|12
1651761360000|2022-05-05 14:36:00|9562.4|9552.4|9562.6|9552.6|9562.9|9552.9|9561.6|9551.6|6
1651761370000|2022-05-05 14:36:10|9561.6|9551.6|9561.4|9551.4|9562.4|9552.4|9561.4|9551.4|9
1651761380000|2022-05-05 14:36:20|9561.1|9551.1|9560.4|9550.4|9561.1|9551.1|9559.9|9549.9|6
1651761390000|2022-05-05 14:36:30|9560.6|9550.6|9562.9|9552.9|9563.9|9553.9|9560.1|9550.1|14
1651761400000|2022-05-05 14:36:40|9562.4|9552.4|9562.4|9552.4|9562.9|9552.9|9561.9|9551.9|10
1651761410000|2022-05-05 14:36:50|9562.6|9552.6|9562.9|9552.9|9563.6|9553.6|9562.6|9552.6|7
1651761420000|2022-05-05 14:37:00|9562.6|9552.6|9562.4|9552.4|9563.9|9553.9|9562.1|9552.1|13
1651761430000|2022-05-05 14:37:10|9562.1|9552.1|9558.9|9548.9|9562.9|9552.9|9558.6|9548.6|14
1651761440000|2022-05-05 14:37:20|9559.1|9549.1|9558.4|9548.4|9559.4|9549.4|9556.9|9546.9|17
1651761450000|2022-05-05 14:37:30|9558.1|9548.1|9557.6|9547.6|9559.4|9549.4|9557.4|9547.4|18
1651761460000|2022-05-05 14:37:40|9557.4|9547.4|9556.9|9546.9|9557.4|9547.4|9556.6|9546.6|9
1651761470000|2022-05-05 14:37:50|9557.1|9547.1|9557.4|9547.4|9557.4|9547.4|9556.6|9546.6|12
1651761480000|2022-05-05 14:38:00|9558.9|9548.9|9560.4|9550.4|9561.6|9551.6|9558.9|9548.9|18
1651761490000|2022-05-05 14:38:10|9560.1|9550.1|9560.4|9550.4|9560.4|9550.4|9559.6|9549.6|9
1651761500000|2022-05-05 14:38:20|9560.1|9550.1|9560.9|9550.9|9562.1|9552.1|9560.1|9550.1|12
1651761510000|2022-05-05 14:38:30|9561.1|9551.1|9562.4|9552.4|9563.4|9553.4|9561.1|9551.1|12
1651761520000|2022-05-05 14:38:40|9563.4|9553.4|9563.9|9553.9|9563.9|9553.9|9562.9|9552.9|12
1651761530000|2022-05-05 14:38:50|9563.6|9553.6|9562.9|9552.9|9563.9|9553.9|9562.4|9552.4|11
1651761540000|2022-05-05 14:39:00|9562.6|9552.6|9558.9|9548.9|9562.9|9552.9|9558.9|9548.9|15
1651761550000|2022-05-05 14:39:10|9559.1|9549.1|9560.4|9550.4|9560.6|9550.6|9559.1|9549.1|11
1651761560000|2022-05-05 14:39:20|9560.1|9550.1|9562.6|9552.6|9562.6|9552.6|9560.1|9550.1|10
1651761570000|2022-05-05 14:39:30|9562.9|9552.9|9563.1|9553.1|9564.4|9554.4|9558.1|9548.1|27
1651761580000|2022-05-05 14:39:40|9563.6|9553.6|9564.9|9554.9|9565.1|9555.1|9563.6|9553.6|8
1651761590000|2022-05-05 14:39:50|9565.4|9555.4|9564.9|9554.9|9565.4|9555.4|9564.9|9554.9|3
1651761600000|2022-05-05 14:40:00|9564.6|9554.6|9563.1|9553.1|9565.1|9555.1|9562.4|9552.4|12
1651761610000|2022-05-05 14:40:10|9562.4|9552.4|9564.9|9554.9|9565.6|9555.6|9562.4|9552.4|11
1651761620000|2022-05-05 14:40:20|9565.1|9555.1|9562.1|9552.1|9565.4|9555.4|9561.9|9551.9|14
1651761630000|2022-05-05 14:40:30|9561.9|9551.9|9562.9|9552.9|9564.4|9554.4|9561.9|9551.9|17
1651761640000|2022-05-05 14:40:40|9563.1|9553.1|9563.1|9553.1|9563.9|9553.9|9562.9|9552.9|9
1651761650000|2022-05-05 14:40:50|9562.9|9552.9|9561.9|9551.9|9563.4|9553.4|9561.9|9551.9|5
1651761660000|2022-05-05 14:41:00|9561.6|9551.6|9564.1|9554.1|9564.1|9554.1|9561.4|9551.4|25
1651761670000|2022-05-05 14:41:10|9563.9|9553.9|9562.1|9552.1|9564.6|9554.6|9562.1|9552.1|23
1651761680000|2022-05-05 14:41:20|9562.9|9552.9|9565.1|9555.1|9566.1|9556.1|9562.9|9552.9|15
1651761690000|2022-05-05 14:41:30|9564.9|9554.9|9560.9|9550.9|9565.1|9555.1|9560.1|9550.1|21
1651761700000|2022-05-05 14:41:40|9560.4|9550.4|9559.9|9549.9|9561.1|9551.1|9559.6|9549.6|18
1651761710000|2022-05-05 14:41:50|9559.4|9549.4|9557.9|9547.9|9559.4|9549.4|9557.6|9547.6|11
1651761720000|2022-05-05 14:42:00|9558.6|9548.6|9559.9|9549.9|9560.9|9550.9|9558.4|9548.4|11
1651761730000|2022-05-05 14:42:10|9560.1|9550.1|9559.1|9549.1|9562.9|9552.9|9558.6|9548.6|18
1651761740000|2022-05-05 14:42:20|9558.4|9548.4|9557.4|9547.4|9558.9|9548.9|9557.4|9547.4|17
1651761750000|2022-05-05 14:42:30|9557.1|9547.1|9549.6|9539.6|9557.9|9547.9|9549.6|9539.6|16
1651761760000|2022-05-05 14:42:40|9550.1|9540.1|9550.6|9540.6|9551.1|9541.1|9549.4|9539.4|20
1651761770000|2022-05-05 14:42:50|9551.4|9541.4|9543.6|9533.6|9551.4|9541.4|9543.6|9533.6|20
1651761780000|2022-05-05 14:43:00|9543.9|9533.9|9545.8|9535.8|9546.9|9536.9|9543.9|9533.9|23
1651761790000|2022-05-05 14:43:10|9545|9535|9545.9|9535.9|9546.3|9536.3|9541.9|9531.9|23
1651761800000|2022-05-05 14:43:20|9545.6|9535.6|9535.9|9525.9|9545.6|9535.6|9534.9|9524.9|18
1651761810000|2022-05-05 14:43:30|9535.6|9525.6|9532.6|9522.6|9537.5|9527.5|9532.5|9522.5|19
1651761820000|2022-05-05 14:43:40|9532.4|9522.4|9532.6|9522.6|9533.5|9523.5|9532.3|9522.3|13
1651761830000|2022-05-05 14:43:50|9533|9523|9525.8|9515.8|9533.4|9523.4|9524.6|9514.6|25
1651761840000|2022-05-05 14:44:00|9524.6|9514.6|9524.9|9514.9|9525.9|9515.9|9522.6|9512.6|23
1651761850000|2022-05-05 14:44:10|9525.9|9515.9|9522.6|9512.6|9525.9|9515.9|9521.4|9511.4|19
1651761860000|2022-05-05 14:44:20|9525.6|9515.6|9523.5|9513.5|9525.6|9515.6|9521.9|9511.9|16
1651761870000|2022-05-05 14:44:30|9523.6|9513.6|9524.8|9514.8|9525.4|9515.4|9520.4|9510.4|23
1651761880000|2022-05-05 14:44:40|9522.8|9512.8|9522.9|9512.9|9524.3|9514.3|9521.5|9511.5|19
1651761890000|2022-05-05 14:44:50|9521.8|9511.8|9521.4|9511.4|9522.6|9512.6|9520.9|9510.9|10
1651761900000|2022-05-05 14:45:00|9521.6|9511.6|9521.8|9511.8|9522.4|9512.4|9521.4|9511.4|16
1651761910000|2022-05-05 14:45:10|9521.4|9511.4|9519.1|9509.1|9521.6|9511.6|9517.9|9507.9|20
1651761920000|2022-05-05 14:45:20|9518.4|9508.4|9518.4|9508.4|9518.9|9508.9|9517.4|9507.4|17
1651761930000|2022-05-05 14:45:30|9518.1|9508.1|9516.4|9506.4|9518.8|9508.8|9516.4|9506.4|20
1651761940000|2022-05-05 14:45:40|9516.6|9506.6|9512.6|9502.6|9517.5|9507.5|9511.8|9501.8|25
1651761950000|2022-05-05 14:45:50|9511.9|9501.9|9512.6|9502.6|9513|9503|9511.1|9501.1|24
1651761960000|2022-05-05 14:46:00|9511.9|9501.9|9511.4|9501.4|9512.4|9502.4|9510.8|9500.8|17
1651761970000|2022-05-05 14:46:10|9511.8|9501.8|9511.5|9501.5|9512.3|9502.3|9511|9501|14
1651761980000|2022-05-05 14:46:20|9510.5|9500.5|9510.3|9500.3|9511.4|9501.4|9508.1|9498.1|23
1651761990000|2022-05-05 14:46:30|9510.4|9500.4|9505.6|9495.6|9510.6|9500.6|9505.6|9495.6|23
1651762000000|2022-05-05 14:46:40|9505.4|9495.4|9506.1|9496.1|9506.1|9496.1|9504.6|9494.6|17
1651762010000|2022-05-05 14:46:50|9505.8|9495.8|9502.9|9492.9|9506|9496|9502.1|9492.1|23
1651762020000|2022-05-05 14:47:00|9503|9493|9496.6|9486.6|9503.1|9493.1|9495.6|9485.6|30
1651762030000|2022-05-05 14:47:10|9497.3|9487.3|9493.3|9483.3|9497.5|9487.5|9492.1|9482.1|27
1651762040000|2022-05-05 14:47:20|9491.8|9481.8|9492.1|9482.1|9492.9|9482.9|9490.8|9480.8|22
1651762050000|2022-05-05 14:47:30|9492.3|9482.3|9491.3|9481.3|9493.6|9483.6|9490.8|9480.8|26
1651762060000|2022-05-05 14:47:40|9490.9|9480.9|9492.6|9482.6|9492.6|9482.6|9490.1|9480.1|20
1651762070000|2022-05-05 14:47:50|9492.9|9482.9|9500.6|9490.6|9500.6|9490.6|9492.9|9482.9|19
1651762080000|2022-05-05 14:48:00|9500.3|9490.3|9497.3|9487.3|9500.3|9490.3|9496.6|9486.6|16
1651762090000|2022-05-05 14:48:10|9496.4|9486.4|9494.3|9484.3|9497|9487|9493.9|9483.9|24
1651762100000|2022-05-05 14:48:20|9496.3|9486.3|9493.6|9483.6|9496.3|9486.3|9493.6|9483.6|19
1651762110000|2022-05-05 14:48:30|9493.3|9483.3|9491.4|9481.4|9495.1|9485.1|9490.6|9480.6|25
1651762120000|2022-05-05 14:48:40|9491.6|9481.6|9496.1|9486.1|9496.4|9486.4|9491.6|9481.6|12
1651762130000|2022-05-05 14:48:50|9495.6|9485.6|9493.9|9483.9|9495.6|9485.6|9491.9|9481.9|17
1651762140000|2022-05-05 14:49:00|9494.3|9484.3|9494.4|9484.4|9497.1|9487.1|9493.6|9483.6|17
1651762150000|2022-05-05 14:49:10|9496.1|9486.1|9496.1|9486.1|9496.4|9486.4|9492.4|9482.4|25
1651762160000|2022-05-05 14:49:20|9496.3|9486.3|9499.4|9489.4|9499.6|9489.6|9495.6|9485.6|19
1651762170000|2022-05-05 14:49:30|9500.9|9490.9|9505.5|9495.5|9505.5|9495.5|9500.9|9490.9|23
1651762180000|2022-05-05 14:49:40|9505.4|9495.4|9502.9|9492.9|9506|9496|9501|9491|15
1651762190000|2022-05-05 14:49:50|9502.6|9492.6|9501.8|9491.8|9503.3|9493.3|9501.8|9491.8|16
1651762200000|2022-05-05 14:50:00|9501.5|9491.5|9500.9|9490.9|9502.6|9492.6|9499.5|9489.5|22
1651762210000|2022-05-05 14:50:10|9501|9491|9503|9493|9504|9494|9501|9491|22
1651762220000|2022-05-05 14:50:20|9503.1|9493.1|9501.8|9491.8|9503.4|9493.4|9501.3|9491.3|19
1651762230000|2022-05-05 14:50:30|9501.3|9491.3|9496.8|9486.8|9501.3|9491.3|9496.5|9486.5|19
1651762240000|2022-05-05 14:50:40|9496.5|9486.5|9497.6|9487.6|9497.6|9487.6|9494.5|9484.5|16
1651762250000|2022-05-05 14:50:50|9496.1|9486.1|9496.9|9486.9|9498.6|9488.6|9495.9|9485.9|22
1651762260000|2022-05-05 14:51:00|9497.1|9487.1|9496.9|9486.9|9499.9|9489.9|9495.1|9485.1|21
1651762270000|2022-05-05 14:51:10|9496.4|9486.4|9497.9|9487.9|9498.4|9488.4|9496.4|9486.4|16
1651762280000|2022-05-05 14:51:20|9497.1|9487.1|9500.6|9490.6|9500.6|9490.6|9495.6|9485.6|17
1651762290000|2022-05-05 14:51:30|9502.4|9492.4|9502.6|9492.6|9503.6|9493.6|9501.1|9491.1|22
1651762300000|2022-05-05 14:51:40|9502.1|9492.1|9503.6|9493.6|9504.6|9494.6|9502.1|9492.1|18
1651762310000|2022-05-05 14:51:50|9503.9|9493.9|9505.9|9495.9|9506.6|9496.6|9503.9|9493.9|15
1651762320000|2022-05-05 14:52:00|9505.6|9495.6|9507.4|9497.4|9507.4|9497.4|9504.9|9494.9|13
1651762330000|2022-05-05 14:52:10|9508.1|9498.1|9510.1|9500.1|9510.6|9500.6|9508.1|9498.1|13
1651762340000|2022-05-05 14:52:20|9510.4|9500.4|9509.9|9499.9|9510.4|9500.4|9509.6|9499.6|9
1651762350000|2022-05-05 14:52:30|9509.6|9499.6|9505.9|9495.9|9509.6|9499.6|9503.4|9493.4|26
1651762360000|2022-05-05 14:52:40|9505.1|9495.1|9505.9|9495.9|9508.6|9498.6|9505.1|9495.1|22
1651762370000|2022-05-05 14:52:50|9506.9|9496.9|9505.9|9495.9|9506.9|9496.9|9504.9|9494.9|20
1651762380000|2022-05-05 14:53:00|9505.6|9495.6|9506.9|9496.9|9507.4|9497.4|9505.6|9495.6|22
1651762390000|2022-05-05 14:53:10|9506.6|9496.6|9507.4|9497.4|9508.1|9498.1|9506.4|9496.4|13
1651762400000|2022-05-05 14:53:20|9508.6|9498.6|9507.9|9497.9|9510.1|9500.1|9506.9|9496.9|12
1651762410000|2022-05-05 14:53:30|9507.1|9497.1|9508.9|9498.9|9509.1|9499.1|9506.6|9496.6|15
1651762420000|2022-05-05 14:53:40|9508.6|9498.6|9508.1|9498.1|9509.4|9499.4|9508.1|9498.1|7
1651762430000|2022-05-05 14:53:50|9507.9|9497.9|9506.4|9496.4|9507.9|9497.9|9505.1|9495.1|19
1651762440000|2022-05-05 14:54:00|9506.6|9496.6|9498.4|9488.4|9506.6|9496.6|9498.4|9488.4|18
1651762450000|2022-05-05 14:54:10|9498.9|9488.9|9503.1|9493.1|9503.4|9493.4|9498.9|9488.9|16
1651762460000|2022-05-05 14:54:20|9503.4|9493.4|9500.6|9490.6|9503.4|9493.4|9499.9|9489.9|9
1651762470000|2022-05-05 14:54:30|9500.9|9490.9|9502.9|9492.9|9502.9|9492.9|9500.4|9490.4|10
1651762480000|2022-05-05 14:54:40|9502.6|9492.6|9504.4|9494.4|9504.4|9494.4|9501.4|9491.4|17
1651762490000|2022-05-05 14:54:50|9503.9|9493.9|9502.9|9492.9|9505.6|9495.6|9502.4|9492.4|15
1651762500000|2022-05-05 14:55:00|9503.4|9493.4|9504.6|9494.6|9505.1|9495.1|9502.4|9492.4|22
1651762510000|2022-05-05 14:55:10|9504.4|9494.4|9505.4|9495.4|9506.4|9496.4|9504.1|9494.1|17
1651762520000|2022-05-05 14:55:20|9505.6|9495.6|9508.1|9498.1|9509.1|9499.1|9505.6|9495.6|24
1651762530000|2022-05-05 14:55:30|9507.9|9497.9|9509.1|9499.1|9509.4|9499.4|9506.9|9496.9|23
1651762540000|2022-05-05 14:55:40|9509.4|9499.4|9509.1|9499.1|9509.4|9499.4|9506.6|9496.6|19
1651762550000|2022-05-05 14:55:50|9508.9|9498.9|9509.1|9499.1|9509.4|9499.4|9507.9|9497.9|10
1651762560000|2022-05-05 14:56:00|9509.4|9499.4|9509.6|9499.6|9510.6|9500.6|9507.1|9497.1|15
1651762570000|2022-05-05 14:56:10|9509.9|9499.9|9512.1|9502.1|9513.6|9503.6|9509.4|9499.4|10
1651762580000|2022-05-05 14:56:20|9512.6|9502.6|9511.4|9501.4|9513.6|9503.6|9511.1|9501.1|13
1651762590000|2022-05-05 14:56:30|9511.6|9501.6|9510.9|9500.9|9511.9|9501.9|9509.9|9499.9|15
1651762600000|2022-05-05 14:56:40|9510.4|9500.4|9506.8|9496.8|9510.9|9500.9|9506.8|9496.8|11
1651762610000|2022-05-05 14:56:50|9506.9|9496.9|9508.9|9498.9|9509.6|9499.6|9506.6|9496.6|13
1651762620000|2022-05-05 14:57:00|9509.6|9499.6|9510.1|9500.1|9511.9|9501.9|9508.1|9498.1|15
1651762630000|2022-05-05 14:57:10|9510.6|9500.6|9509.1|9499.1|9510.6|9500.6|9508.4|9498.4|12
1651762640000|2022-05-05 14:57:20|9509.4|9499.4|9510.1|9500.1|9510.6|9500.6|9508.9|9498.9|23
1651762650000|2022-05-05 14:57:30|9509.4|9499.4|9508.1|9498.1|9509.4|9499.4|9508.1|9498.1|11
1651762660000|2022-05-05 14:57:40|9508.4|9498.4|9506.4|9496.4|9508.4|9498.4|9506.4|9496.4|7
1651762670000|2022-05-05 14:57:50|9506.6|9496.6|9501.9|9491.9|9506.9|9496.9|9501.6|9491.6|14
1651762680000|2022-05-05 14:58:00|9501.6|9491.6|9505.6|9495.6|9505.9|9495.9|9500.9|9490.9|20
1651762690000|2022-05-05 14:58:10|9504.4|9494.4|9505.1|9495.1|9505.6|9495.6|9503.1|9493.1|16
1651762700000|2022-05-05 14:58:20|9503.9|9493.9|9505.9|9495.9|9507.9|9497.9|9503.9|9493.9|21
1651762710000|2022-05-05 14:58:30|9506.4|9496.4|9502.1|9492.1|9506.4|9496.4|9501.9|9491.9|14
1651762720000|2022-05-05 14:58:40|9502.4|9492.4|9499.1|9489.1|9502.4|9492.4|9498.9|9488.9|17
1651762730000|2022-05-05 14:58:50|9498.6|9488.6|9500.1|9490.1|9502.6|9492.6|9498.6|9488.6|27
1651762740000|2022-05-05 14:59:00|9499.6|9489.6|9498.1|9488.1|9500.6|9490.6|9498.1|9488.1|12
1651762750000|2022-05-05 14:59:10|9498.4|9488.4|9495.1|9485.1|9500.6|9490.6|9494.6|9484.6|16
1651762760000|2022-05-05 14:59:20|9494.9|9484.9|9496.4|9486.4|9497.4|9487.4|9494.9|9484.9|10
1651762770000|2022-05-05 14:59:30|9495.4|9485.4|9501.6|9491.6|9503.4|9493.4|9495.1|9485.1|14
1651762780000|2022-05-05 14:59:40|9501.4|9491.4|9499.4|9489.4|9501.4|9491.4|9499.1|9489.1|8
1651762790000|2022-05-05 14:59:50|9500.6|9490.6|9501.1|9491.1|9501.9|9491.9|9499.4|9489.4|12
1651762800000|2022-05-05 15:00:00|9500.4|9490.4|9496.6|9486.6|9500.4|9490.4|9495.6|9485.6|13
1651762810000|2022-05-05 15:00:10|9496.1|9486.1|9495.1|9485.1|9496.1|9486.1|9493.9|9483.9|20
1651762820000|2022-05-05 15:00:20|9494.9|9484.9|9497.1|9487.1|9497.9|9487.9|9494.4|9484.4|17
1651762830000|2022-05-05 15:00:30|9496.9|9486.9|9502.4|9492.4|9502.4|9492.4|9496.4|9486.4|18
1651762840000|2022-05-05 15:00:40|9502.1|9492.1|9498.9|9488.9|9502.1|9492.1|9498.9|9488.9|6
1651762850000|2022-05-05 15:00:50|9498.4|9488.4|9498.1|9488.1|9498.9|9488.9|9497.9|9487.9|16
1651762860000|2022-05-05 15:01:00|9497.9|9487.9|9497.4|9487.4|9497.9|9487.9|9495.9|9485.9|11
1651762870000|2022-05-05 15:01:10|9496.9|9486.9|9495.9|9485.9|9496.9|9486.9|9495.9|9485.9|6
1651762880000|2022-05-05 15:01:20|9496.4|9486.4|9497.6|9487.6|9497.9|9487.9|9496.4|9486.4|8
1651762890000|2022-05-05 15:01:30|9497.4|9487.4|9496.4|9486.4|9497.4|9487.4|9496.4|9486.4|9
1651762900000|2022-05-05 15:01:40|9496.1|9486.1|9494.4|9484.4|9496.1|9486.1|9494.4|9484.4|5
1651762910000|2022-05-05 15:01:50|9494.6|9484.6|9495.6|9485.6|9496.1|9486.1|9493.9|9483.9|17
1651762920000|2022-05-05 15:02:00|9495.4|9485.4|9498.1|9488.1|9498.1|9488.1|9493.4|9483.4|14
1651762930000|2022-05-05 15:02:10|9497.9|9487.9|9502.1|9492.1|9502.1|9492.1|9497.6|9487.6|16
1651762940000|2022-05-05 15:02:20|9501.9|9491.9|9501.6|9491.6|9503.1|9493.1|9501.4|9491.4|12
1651762950000|2022-05-05 15:02:30|9503.1|9493.1|9498.9|9488.9|9503.1|9493.1|9498.9|9488.9|10
1651762960000|2022-05-05 15:02:40|9499.1|9489.1|9497.4|9487.4|9499.6|9489.6|9497.1|9487.1|18
1651762970000|2022-05-05 15:02:50|9497.1|9487.1|9498.4|9488.4|9499.3|9489.3|9495.9|9485.9|13
1651762980000|2022-05-05 15:03:00|9496.6|9486.6|9494.4|9484.4|9496.6|9486.6|9494.4|9484.4|12
1651762990000|2022-05-05 15:03:10|9494.6|9484.6|9491.9|9481.9|9494.6|9484.6|9491.9|9481.9|11
1651763000000|2022-05-05 15:03:20|9491.6|9481.6|9493.4|9483.4|9493.4|9483.4|9490.9|9480.9|11
1651763010000|2022-05-05 15:03:30|9493.1|9483.1|9490.6|9480.6|9493.1|9483.1|9490.6|9480.6|16
1651763020000|2022-05-05 15:03:40|9490.9|9480.9|9494.4|9484.4|9494.4|9484.4|9490.9|9480.9|15
1651763030000|2022-05-05 15:03:50|9493.9|9483.9|9493.9|9483.9|9495.6|9485.6|9492.9|9482.9|22
1651763040000|2022-05-05 15:04:00|9493.6|9483.6|9492.1|9482.1|9493.9|9483.9|9491.9|9481.9|9
1651763050000|2022-05-05 15:04:10|9493.9|9483.9|9492.1|9482.1|9493.9|9483.9|9492.1|9482.1|13
1651763060000|2022-05-05 15:04:20|9492.4|9482.4|9490.9|9480.9|9492.6|9482.6|9490.9|9480.9|11
1651763070000|2022-05-05 15:04:30|9491.1|9481.1|9490.9|9480.9|9491.6|9481.6|9490.9|9480.9|8
1651763080000|2022-05-05 15:04:40|9491.4|9481.4|9491.9|9481.9|9491.9|9481.9|9490.9|9480.9|14
1651763090000|2022-05-05 15:04:50|9491.4|9481.4|9495.9|9485.9|9495.9|9485.9|9491.4|9481.4|12
1651763100000|2022-05-05 15:05:00|9496.6|9486.6|9494.1|9484.1|9496.6|9486.6|9493.9|9483.9|12
1651763110000|2022-05-05 15:05:10|9494.9|9484.9|9497.6|9487.6|9498.9|9488.9|9494.9|9484.9|10
1651763120000|2022-05-05 15:05:20|9497.4|9487.4|9497.4|9487.4|9498.6|9488.6|9497.4|9487.4|15
1651763130000|2022-05-05 15:05:30|9496.6|9486.6|9495.4|9485.4|9496.9|9486.9|9494.4|9484.4|16
1651763140000|2022-05-05 15:05:40|9496.1|9486.1|9494.4|9484.4|9496.9|9486.9|9494.4|9484.4|11
1651763150000|2022-05-05 15:05:50|9493.1|9483.1|9495.1|9485.1|9495.1|9485.1|9492.1|9482.1|14
1651763160000|2022-05-05 15:06:00|9495.4|9485.4|9495.6|9485.6|9495.9|9485.9|9494.6|9484.6|14
1651763170000|2022-05-05 15:06:10|9495.9|9485.9|9493.6|9483.6|9495.9|9485.9|9493.1|9483.1|18
1651763180000|2022-05-05 15:06:20|9493.9|9483.9|9492.9|9482.9|9493.9|9483.9|9492.1|9482.1|12
1651763190000|2022-05-05 15:06:30|9492.6|9482.6|9492.1|9482.1|9492.9|9482.9|9491.9|9481.9|15
1651763200000|2022-05-05 15:06:40|9492.4|9482.4|9492.6|9482.6|9493.1|9483.1|9491.4|9481.4|11
1651763210000|2022-05-05 15:06:50|9492.4|9482.4|9492.1|9482.1|9492.4|9482.4|9491.1|9481.1|5
1651763220000|2022-05-05 15:07:00|9492.6|9482.6|9491.4|9481.4|9492.6|9482.6|9490.9|9480.9|10
1651763230000|2022-05-05 15:07:10|9491.1|9481.1|9491.4|9481.4|9491.6|9481.6|9490.4|9480.4|10
1651763240000|2022-05-05 15:07:20|9491.9|9481.9|9488.1|9478.1|9492.6|9482.6|9488.1|9478.1|9
1651763250000|2022-05-05 15:07:30|9487.9|9477.9|9483.1|9473.1|9488.1|9478.1|9482.1|9472.1|16
1651763260000|2022-05-05 15:07:40|9482.9|9472.9|9479.9|9469.9|9483.6|9473.6|9479.9|9469.9|22
1651763270000|2022-05-05 15:07:50|9480.4|9470.4|9482.1|9472.1|9483.6|9473.6|9478.9|9468.9|22
1651763280000|2022-05-05 15:08:00|9482.4|9472.4|9479.9|9469.9|9482.6|9472.6|9479.6|9469.6|27
1651763290000|2022-05-05 15:08:10|9479.4|9469.4|9481.9|9471.9|9482.6|9472.6|9479.1|9469.1|21
1651763300000|2022-05-05 15:08:20|9481.6|9471.6|9481.9|9471.9|9481.9|9471.9|9481.6|9471.6|2
1651763310000|2022-05-05 15:08:30|9481.6|9471.6|9482.6|9472.6|9482.6|9472.6|9479.9|9469.9|15
1651763320000|2022-05-05 15:08:40|9483.4|9473.4|9482.4|9472.4|9483.4|9473.4|9482.4|9472.4|5
1651763330000|2022-05-05 15:08:50|9479.9|9469.9|9480.9|9470.9|9481.9|9471.9|9478.9|9468.9|17
1651763340000|2022-05-05 15:09:00|9480.6|9470.6|9482.9|9472.9|9483.1|9473.1|9479.6|9469.6|21
1651763350000|2022-05-05 15:09:10|9481.9|9471.9|9480.6|9470.6|9481.9|9471.9|9480.6|9470.6|8
1651763360000|2022-05-05 15:09:20|9481.1|9471.1|9482.6|9472.6|9482.6|9472.6|9479.9|9469.9|13
1651763370000|2022-05-05 15:09:30|9482.4|9472.4|9481.1|9471.1|9482.6|9472.6|9479.9|9469.9|18
1651763380000|2022-05-05 15:09:40|9480.9|9470.9|9482.4|9472.4|9482.6|9472.6|9480.9|9470.9|13
1651763390000|2022-05-05 15:09:50|9482.6|9472.6|9481.1|9471.1|9483.4|9473.4|9481.1|9471.1|12
1651763400000|2022-05-05 15:10:00|9481.6|9471.6|9479.9|9469.9|9482.4|9472.4|9477.6|9467.6|18
1651763410000|2022-05-05 15:10:10|9479.4|9469.4|9479.9|9469.9|9481.9|9471.9|9479.1|9469.1|19
1651763420000|2022-05-05 15:10:20|9480.4|9470.4|9479.4|9469.4|9480.4|9470.4|9478.4|9468.4|13
1651763430000|2022-05-05 15:10:30|9479.1|9469.1|9479.4|9469.4|9480.9|9470.9|9478.1|9468.1|19
1651763440000|2022-05-05 15:10:40|9479.1|9469.1|9479.4|9469.4|9480.1|9470.1|9478.6|9468.6|10
1651763450000|2022-05-05 15:10:50|9479.1|9469.1|9478.9|9468.9|9479.6|9469.6|9478.9|9468.9|8
1651763460000|2022-05-05 15:11:00|9479.6|9469.6|9478.9|9468.9|9479.9|9469.9|9478.6|9468.6|11
1651763470000|2022-05-05 15:11:10|9478.6|9468.6|9475.6|9465.6|9478.6|9468.6|9475.1|9465.1|13
1651763480000|2022-05-05 15:11:20|9475.1|9465.1|9470.9|9460.9|9475.1|9465.1|9470.4|9460.4|11
1651763490000|2022-05-05 15:11:30|9472.1|9462.1|9473.1|9463.1|9473.6|9463.6|9471.1|9461.1|18
1651763500000|2022-05-05 15:11:40|9472.1|9462.1|9470|9460|9473.1|9463.1|9464.3|9454.3|17
1651763510000|2022-05-05 15:11:50|9470.4|9460.4|9466|9456|9471.1|9461.1|9465.8|9455.8|23
1651763520000|2022-05-05 15:12:00|9466.1|9456.1|9469.4|9459.4|9469.8|9459.8|9464.3|9454.3|22
1651763530000|2022-05-05 15:12:10|9469.3|9459.3|9468.4|9458.4|9472|9462|9468.4|9458.4|21
1651763540000|2022-05-05 15:12:20|9470.8|9460.8|9471.1|9461.1|9471.1|9461.1|9468.4|9458.4|14
1651763550000|2022-05-05 15:12:30|9471.6|9461.6|9471.4|9461.4|9472.9|9462.9|9470.9|9460.9|12
1651763560000|2022-05-05 15:12:40|9471.1|9461.1|9470|9460|9471.4|9461.4|9469.8|9459.8|10
1651763570000|2022-05-05 15:12:50|9470.4|9460.4|9474.1|9464.1|9474.1|9464.1|9468.3|9458.3|16
1651763580000|2022-05-05 15:13:00|9474.3|9464.3|9468.5|9458.5|9474.3|9464.3|9468.5|9458.5|16
1651763590000|2022-05-05 15:13:10|9468.1|9458.1|9464.8|9454.8|9468.1|9458.1|9462.8|9452.8|28
1651763600000|2022-05-05 15:13:20|9465.4|9455.4|9460.5|9450.5|9465.4|9455.4|9460.5|9450.5|29
1651763610000|2022-05-05 15:13:30|9461.3|9451.3|9454.4|9444.4|9461.3|9451.3|9453|9443|21
1651763620000|2022-05-05 15:13:40|9455.6|9445.6|9452.9|9442.9|9455.9|9445.9|9452.6|9442.6|22
1651763630000|2022-05-05 15:13:50|9452.3|9442.3|9456|9446|9456.8|9446.8|9451.8|9441.8|21
1651763640000|2022-05-05 15:14:00|9456.4|9446.4|9458.9|9448.9|9458.9|9448.9|9455.1|9445.1|19
1651763650000|2022-05-05 15:14:10|9458.8|9448.8|9463.6|9453.6|9463.6|9453.6|9458.3|9448.3|20
1651763660000|2022-05-05 15:14:20|9463.4|9453.4|9466.1|9456.1|9466.1|9456.1|9463.4|9453.4|13
1651763670000|2022-05-05 15:14:30|9465.6|9455.6|9463.9|9453.9|9465.6|9455.6|9462.6|9452.6|15
1651763680000|2022-05-05 15:14:40|9463.5|9453.5|9467.8|9457.8|9467.9|9457.9|9463.5|9453.5|15
1651763690000|2022-05-05 15:14:50|9468.1|9458.1|9467.6|9457.6|9470.3|9460.3|9466.6|9456.6|20
1651763700000|2022-05-05 15:15:00|9467.4|9457.4|9467.3|9457.3|9469.9|9459.9|9466.5|9456.5|31
1651763710000|2022-05-05 15:15:10|9466.9|9456.9|9468.3|9458.3|9471|9461|9466.6|9456.6|16
1651763720000|2022-05-05 15:15:20|9467.5|9457.5|9471.8|9461.8|9472.4|9462.4|9467.5|9457.5|20
1651763730000|2022-05-05 15:15:30|9472.1|9462.1|9474.4|9464.4|9474.4|9464.4|9472.1|9462.1|17
1651763740000|2022-05-05 15:15:40|9474.1|9464.1|9468.6|9458.6|9474.1|9464.1|9468.4|9458.4|18
1651763750000|2022-05-05 15:15:50|9468.9|9458.9|9471.6|9461.6|9471.6|9461.6|9468.9|9458.9|14
1651763760000|2022-05-05 15:16:00|9471.1|9461.1|9476.1|9466.1|9476.1|9466.1|9470.9|9460.9|16
1651763770000|2022-05-05 15:16:10|9476.4|9466.4|9473.4|9463.4|9478.4|9468.4|9473.4|9463.4|20
1651763780000|2022-05-05 15:16:20|9473.3|9463.3|9472|9462|9473.8|9463.8|9470.8|9460.8|17
1651763790000|2022-05-05 15:16:30|9471.1|9461.1|9470.8|9460.8|9471.1|9461.1|9468.1|9458.1|24
1651763800000|2022-05-05 15:16:40|9471|9461|9469.5|9459.5|9473|9463|9469.5|9459.5|12
1651763810000|2022-05-05 15:16:50|9469.3|9459.3|9468.3|9458.3|9469.3|9459.3|9466.5|9456.5|18
1651763820000|2022-05-05 15:17:00|9468|9458|9468.9|9458.9|9469.4|9459.4|9467.3|9457.3|13
1651763830000|2022-05-05 15:17:10|9468.6|9458.6|9469.1|9459.1|9469.1|9459.1|9467.9|9457.9|15
1651763840000|2022-05-05 15:17:20|9469.4|9459.4|9469.4|9459.4|9469.4|9459.4|9469.4|9459.4|1
1651763850000|2022-05-05 15:17:30|9468.9|9458.9|9468.4|9458.4|9468.9|9458.9|9468.1|9458.1|5
1651763860000|2022-05-05 15:17:40|9467.9|9457.9|9467.9|9457.9|9467.9|9457.9|9467.9|9457.9|1
1651763870000|2022-05-05 15:17:50|9467.6|9457.6|9469.1|9459.1|9469.1|9459.1|9465.9|9455.9|16
1651763880000|2022-05-05 15:18:00|9469.4|9459.4|9467.9|9457.9|9472.4|9462.4|9467.9|9457.9|19
1651763890000|2022-05-05 15:18:10|9468.4|9458.4|9472.4|9462.4|9472.4|9462.4|9467.1|9457.1|21
1651763900000|2022-05-05 15:18:20|9472.1|9462.1|9471.4|9461.4|9472.4|9462.4|9470.1|9460.1|15
1651763910000|2022-05-05 15:18:30|9471.1|9461.1|9472.4|9462.4|9474.4|9464.4|9470.9|9460.9|21
1651763920000|2022-05-05 15:18:40|9472.1|9462.1|9469.4|9459.4|9472.4|9462.4|9469.4|9459.4|17
1651763930000|2022-05-05 15:18:50|9469.1|9459.1|9469.9|9459.9|9470.6|9460.6|9468.4|9458.4|18
1651763940000|2022-05-05 15:19:00|9469.6|9459.6|9469.9|9459.9|9470.1|9460.1|9468.9|9458.9|13
1651763950000|2022-05-05 15:19:10|9469.6|9459.6|9467.9|9457.9|9469.9|9459.9|9466.1|9456.1|22
1651763960000|2022-05-05 15:19:20|9468.4|9458.4|9467.1|9457.1|9468.4|9458.4|9467.1|9457.1|4
1651763970000|2022-05-05 15:19:30|9467.4|9457.4|9468.6|9458.6|9469.1|9459.1|9467.4|9457.4|10
1651763980000|2022-05-05 15:19:40|9470.1|9460.1|9469.1|9459.1|9471.9|9461.9|9469.1|9459.1|14
1651763990000|2022-05-05 15:19:50|9468.9|9458.9|9468.4|9458.4|9468.9|9458.9|9468.1|9458.1|10
1651764000000|2022-05-05 15:20:00|9468.9|9458.9|9462.4|9452.4|9469.4|9459.4|9462.4|9452.4|18
1651764010000|2022-05-05 15:20:10|9462.1|9452.1|9457.9|9447.9|9462.1|9452.1|9457.9|9447.9|18
1651764020000|2022-05-05 15:20:20|9458.4|9448.4|9460.9|9450.9|9462.9|9452.9|9456.4|9446.4|19
1651764030000|2022-05-05 15:20:30|9459.1|9449.1|9461.1|9451.1|9461.1|9451.1|9459.1|9449.1|4
1651764040000|2022-05-05 15:20:40|9461.4|9451.4|9461.4|9451.4|9463.6|9453.6|9461.4|9451.4|8
1651764050000|2022-05-05 15:20:50|9461.6|9451.6|9460.6|9450.6|9461.9|9451.9|9459.4|9449.4|15
1651764060000|2022-05-05 15:21:00|9459.6|9449.6|9459.6|9449.6|9461.4|9451.4|9459.4|9449.4|16
1651764070000|2022-05-05 15:21:10|9459.4|9449.4|9458.1|9448.1|9459.9|9449.9|9458.1|9448.1|21
1651764080000|2022-05-05 15:21:20|9458.4|9448.4|9459.1|9449.1|9462.9|9452.9|9456.9|9446.9|27
1651764090000|2022-05-05 15:21:30|9459.9|9449.9|9464.9|9454.9|9465.1|9455.1|9459.9|9449.9|22
1651764100000|2022-05-05 15:21:40|9464.4|9454.4|9464.9|9454.9|9465.1|9455.1|9464.1|9454.1|18
1651764110000|2022-05-05 15:21:50|9465.1|9455.1|9465.1|9455.1|9466.9|9456.9|9464.6|9454.6|14
1651764120000|2022-05-05 15:22:00|9466.4|9456.4|9464.4|9454.4|9466.4|9456.4|9463.9|9453.9|13
1651764130000|2022-05-05 15:22:10|9464.6|9454.6|9466.6|9456.6|9467.6|9457.6|9463.9|9453.9|19
1651764140000|2022-05-05 15:22:20|9466.4|9456.4|9465.9|9455.9|9466.9|9456.9|9465.1|9455.1|22
1651764150000|2022-05-05 15:22:30|9466.1|9456.1|9464.4|9454.4|9466.1|9456.1|9463.6|9453.6|13
1651764160000|2022-05-05 15:22:40|9464.1|9454.1|9464.4|9454.4|9464.4|9454.4|9461.6|9451.6|12
1651764170000|2022-05-05 15:22:50|9465.4|9455.4|9463.4|9453.4|9465.4|9455.4|9463.4|9453.4|11
1651764180000|2022-05-05 15:23:00|9462.9|9452.9|9460.9|9450.9|9462.9|9452.9|9459.4|9449.4|17
1651764190000|2022-05-05 15:23:10|9460.6|9450.6|9461.1|9451.1|9461.9|9451.9|9460.6|9450.6|9
1651764200000|2022-05-05 15:23:20|9460.9|9450.9|9460.6|9450.6|9460.9|9450.9|9460.1|9450.1|8
1651764210000|2022-05-05 15:23:30|9460.9|9450.9|9461.9|9451.9|9464.6|9454.6|9460.9|9450.9|16
1651764220000|2022-05-05 15:23:40|9463.1|9453.1|9462.9|9452.9|9464.4|9454.4|9462.9|9452.9|8
1651764230000|2022-05-05 15:23:50|9462.4|9452.4|9460.4|9450.4|9462.4|9452.4|9459.9|9449.9|14
1651764240000|2022-05-05 15:24:00|9460.1|9450.1|9456.6|9446.6|9460.1|9450.1|9456.6|9446.6|17
1651764250000|2022-05-05 15:24:10|9458.6|9448.6|9457.6|9447.6|9458.6|9448.6|9457.4|9447.4|12
1651764260000|2022-05-05 15:24:20|9458.4|9448.4|9455.1|9445.1|9458.4|9448.4|9455.1|9445.1|13
1651764270000|2022-05-05 15:24:30|9453.4|9443.4|9453.9|9443.9|9454.9|9444.9|9453.4|9443.4|12
1651764280000|2022-05-05 15:24:40|9453.6|9443.6|9449.6|9439.6|9453.6|9443.6|9449.6|9439.6|10
1651764290000|2022-05-05 15:24:50|9449.4|9439.4|9451.6|9441.6|9452.4|9442.4|9449.4|9439.4|20
1651764300000|2022-05-05 15:25:00|9451.4|9441.4|9450.1|9440.1|9452.6|9442.6|9450.1|9440.1|19
1651764310000|2022-05-05 15:25:10|9450.4|9440.4|9450.4|9440.4|9451.1|9441.1|9450.4|9440.4|6
1651764320000|2022-05-05 15:25:20|9450.6|9440.6|9448.1|9438.1|9450.9|9440.9|9448.1|9438.1|9
1651764330000|2022-05-05 15:25:30|9448.4|9438.4|9450.9|9440.9|9450.9|9440.9|9447.4|9437.4|11
1651764340000|2022-05-05 15:25:40|9450.1|9440.1|9450.1|9440.1|9450.6|9440.6|9449.4|9439.4|15
1651764350000|2022-05-05 15:25:50|9450.6|9440.6|9448.9|9438.9|9450.6|9440.6|9448.6|9438.6|16
1651764360000|2022-05-05 15:26:00|9449.1|9439.1|9449.1|9439.1|9449.6|9439.6|9448.9|9438.9|9
1651764370000|2022-05-05 15:26:10|9449.4|9439.4|9451.4|9441.4|9452.1|9442.1|9449.4|9439.4|12
1651764380000|2022-05-05 15:26:20|9451.6|9441.6|9452.9|9442.9|9453.1|9443.1|9449.9|9439.9|15
1651764390000|2022-05-05 15:26:30|9453.6|9443.6|9454.4|9444.4|9456.1|9446.1|9452.4|9442.4|17
1651764400000|2022-05-05 15:26:40|9454.1|9444.1|9450.4|9440.4|9454.9|9444.9|9450.4|9440.4|13
1651764410000|2022-05-05 15:26:50|9449.6|9439.6|9451.6|9441.6|9453.1|9443.1|9449.4|9439.4|12
1651764420000|2022-05-05 15:27:00|9451.1|9441.1|9452.1|9442.1|9452.4|9442.4|9449.6|9439.6|21
1651764430000|2022-05-05 15:27:10|9451.6|9441.6|9450.6|9440.6|9452.9|9442.9|9449.1|9439.1|18
1651764440000|2022-05-05 15:27:20|9451.1|9441.1|9451.4|9441.4|9453.6|9443.6|9450.6|9440.6|15
1651764450000|2022-05-05 15:27:30|9451.1|9441.1|9448.4|9438.4|9451.4|9441.4|9448.4|9438.4|15
1651764460000|2022-05-05 15:27:40|9448.9|9438.9|9451.6|9441.6|9452.1|9442.1|9448.9|9438.9|18
1651764470000|2022-05-05 15:27:50|9451.9|9441.9|9451.1|9441.1|9451.9|9441.9|9450.6|9440.6|19
1651764480000|2022-05-05 15:28:00|9450.9|9440.9|9453.9|9443.9|9453.9|9443.9|9450.6|9440.6|16
1651764490000|2022-05-05 15:28:10|9454|9444|9460.1|9450.1|9460.1|9450.1|9454|9444|21
1651764500000|2022-05-05 15:28:20|9458.1|9448.1|9458.9|9448.9|9458.9|9448.9|9457.1|9447.1|19
1651764510000|2022-05-05 15:28:30|9459.1|9449.1|9457.6|9447.6|9459.1|9449.1|9456.4|9446.4|16
1651764520000|2022-05-05 15:28:40|9458.4|9448.4|9460.6|9450.6|9460.9|9450.9|9458.4|9448.4|14
1651764530000|2022-05-05 15:28:50|9460.1|9450.1|9461.9|9451.9|9462.4|9452.4|9460.1|9450.1|5
1651764540000|2022-05-05 15:29:00|9459.4|9449.4|9460.9|9450.9|9461.6|9451.6|9459.4|9449.4|14
1651764550000|2022-05-05 15:29:10|9460.4|9450.4|9462.6|9452.6|9462.6|9452.6|9458.9|9448.9|11
1651764560000|2022-05-05 15:29:20|9463.1|9453.1|9462.9|9452.9|9463.4|9453.4|9461.6|9451.6|13
1651764570000|2022-05-05 15:29:30|9462.6|9452.6|9460.4|9450.4|9462.9|9452.9|9460.4|9450.4|12
1651764580000|2022-05-05 15:29:40|9460.1|9450.1|9462.1|9452.1|9462.4|9452.4|9460.1|9450.1|13
1651764590000|2022-05-05 15:29:50|9462.4|9452.4|9463.9|9453.9|9463.9|9453.9|9460.9|9450.9|15
1651764600000|2022-05-05 15:30:00|9463.6|9453.6|9464.9|9454.9|9465.6|9455.6|9462.4|9452.4|15
1651764610000|2022-05-05 15:30:10|9465.1|9455.1|9469.1|9459.1|9469.1|9459.1|9465.1|9455.1|14
1651764620000|2022-05-05 15:30:20|9469.4|9459.4|9466.4|9456.4|9469.4|9459.4|9466.1|9456.1|14
1651764630000|2022-05-05 15:30:30|9466.6|9456.6|9466.1|9456.1|9466.6|9456.6|9465.9|9455.9|7
1651764640000|2022-05-05 15:30:40|9466.4|9456.4|9471.1|9461.1|9471.1|9461.1|9466.4|9456.4|12
1651764650000|2022-05-05 15:30:50|9470.1|9460.1|9466.9|9456.9|9470.1|9460.1|9466.9|9456.9|6
1651764660000|2022-05-05 15:31:00|9467.8|9457.8|9471.9|9461.9|9472.6|9462.6|9467.8|9457.8|15
1651764670000|2022-05-05 15:31:10|9470.1|9460.1|9470.6|9460.6|9470.6|9460.6|9469.6|9459.6|6
1651764680000|2022-05-05 15:31:20|9471.9|9461.9|9474.1|9464.1|9474.9|9464.9|9471.4|9461.4|12
1651764690000|2022-05-05 15:31:30|9473.9|9463.9|9473.9|9463.9|9474.1|9464.1|9472.1|9462.1|12
1651764700000|2022-05-05 15:31:40|9474.1|9464.1|9477.4|9467.4|9477.4|9467.4|9474.1|9464.1|9
1651764710000|2022-05-05 15:31:50|9477.6|9467.6|9479.1|9469.1|9479.4|9469.4|9477.6|9467.6|14
1651764720000|2022-05-05 15:32:00|9478.9|9468.9|9478.6|9468.6|9478.9|9468.9|9476.6|9466.6|12
1651764730000|2022-05-05 15:32:10|9475.9|9465.9|9477.1|9467.1|9477.1|9467.1|9474.1|9464.1|8
1651764740000|2022-05-05 15:32:20|9476.9|9466.9|9477.6|9467.6|9478.9|9468.9|9476.1|9466.1|11
1651764750000|2022-05-05 15:32:30|9477.9|9467.9|9476.6|9466.6|9478.4|9468.4|9475.9|9465.9|15
1651764760000|2022-05-05 15:32:40|9476.4|9466.4|9478.1|9468.1|9478.1|9468.1|9476.4|9466.4|13
1651764770000|2022-05-05 15:32:50|9477.6|9467.6|9483.4|9473.4|9483.9|9473.9|9477.6|9467.6|14
1651764780000|2022-05-05 15:33:00|9483.9|9473.9|9487.4|9477.4|9489.1|9479.1|9483.9|9473.9|20
1651764790000|2022-05-05 15:33:10|9487.1|9477.1|9490.9|9480.9|9491.1|9481.1|9486.9|9476.9|21
1651764800000|2022-05-05 15:33:20|9490.4|9480.4|9489.1|9479.1|9491.4|9481.4|9488.9|9478.9|23
1651764810000|2022-05-05 15:33:30|9487.1|9477.1|9486.9|9476.9|9487.9|9477.9|9485.6|9475.6|8
1651764820000|2022-05-05 15:33:40|9487.4|9477.4|9492.1|9482.1|9492.9|9482.9|9487.1|9477.1|24
1651764830000|2022-05-05 15:33:50|9493.4|9483.4|9490.1|9480.1|9493.4|9483.4|9490.1|9480.1|14
1651764840000|2022-05-05 15:34:00|9490.6|9480.6|9494.9|9484.9|9494.9|9484.9|9490.4|9480.4|16
1651764850000|2022-05-05 15:34:10|9495.1|9485.1|9492.6|9482.6|9495.4|9485.4|9492.6|9482.6|16
1651764860000|2022-05-05 15:34:20|9492.9|9482.9|9487.9|9477.9|9492.9|9482.9|9487.6|9477.6|20
1651764870000|2022-05-05 15:34:30|9486.9|9476.9|9490.9|9480.9|9490.9|9480.9|9486.1|9476.1|10
1651764880000|2022-05-05 15:34:40|9491.1|9481.1|9489.1|9479.1|9491.4|9481.4|9489.1|9479.1|20
1651764890000|2022-05-05 15:34:50|9487.6|9477.6|9487.1|9477.1|9489.4|9479.4|9486.6|9476.6|12
1651764900000|2022-05-05 15:35:00|9487.4|9477.4|9489.1|9479.1|9489.1|9479.1|9486.6|9476.6|20
1651764910000|2022-05-05 15:35:10|9488.9|9478.9|9489.4|9479.4|9489.9|9479.9|9487.4|9477.4|11
1651764920000|2022-05-05 15:35:20|9489.6|9479.6|9488.9|9478.9|9489.6|9479.6|9488.1|9478.1|7
1651764930000|2022-05-05 15:35:30|9488.4|9478.4|9490.6|9480.6|9491.1|9481.1|9488.4|9478.4|12
1651764940000|2022-05-05 15:35:40|9491.4|9481.4|9489.9|9479.9|9491.6|9481.6|9489.4|9479.4|19
1651764950000|2022-05-05 15:35:50|9490.1|9480.1|9493.1|9483.1|9493.1|9483.1|9489.9|9479.9|13
1651764960000|2022-05-05 15:36:00|9493.4|9483.4|9492.1|9482.1|9494.1|9484.1|9492.1|9482.1|16
1651764970000|2022-05-05 15:36:10|9492.4|9482.4|9492.4|9482.4|9492.9|9482.9|9492.1|9482.1|6
1651764980000|2022-05-05 15:36:20|9492.6|9482.6|9494.4|9484.4|9494.4|9484.4|9492.6|9482.6|7
1651764990000|2022-05-05 15:36:30|9494.6|9484.6|9498.1|9488.1|9498.1|9488.1|9494.6|9484.6|11
1651765000000|2022-05-05 15:36:40|9497.9|9487.9|9500.1|9490.1|9500.4|9490.4|9497.1|9487.1|24
1651765010000|2022-05-05 15:36:50|9500.6|9490.6|9499.6|9489.6|9500.6|9490.6|9498.1|9488.1|24
1651765020000|2022-05-05 15:37:00|9499.4|9489.4|9498.4|9488.4|9500.1|9490.1|9496.9|9486.9|22
1651765030000|2022-05-05 15:37:10|9497.1|9487.1|9497.1|9487.1|9498.9|9488.9|9496.6|9486.6|17
1651765040000|2022-05-05 15:37:20|9498.1|9488.1|9495.4|9485.4|9498.1|9488.1|9494.9|9484.9|20
1651765050000|2022-05-05 15:37:30|9493.6|9483.6|9495.9|9485.9|9496.1|9486.1|9492.9|9482.9|17
1651765060000|2022-05-05 15:37:40|9496.9|9486.9|9498.4|9488.4|9498.9|9488.9|9496.9|9486.9|14
1651765070000|2022-05-05 15:37:50|9498.1|9488.1|9498.9|9488.9|9498.9|9488.9|9497.9|9487.9|10
1651765080000|2022-05-05 15:38:00|9500.8|9490.8|9498.6|9488.6|9501.1|9491.1|9498.4|9488.4|14
1651765090000|2022-05-05 15:38:10|9498.1|9488.1|9496.1|9486.1|9498.1|9488.1|9496.1|9486.1|20
1651765100000|2022-05-05 15:38:20|9495.9|9485.9|9496.4|9486.4|9498.6|9488.6|9495.4|9485.4|17
1651765110000|2022-05-05 15:38:30|9496.6|9486.6|9493.6|9483.6|9496.9|9486.9|9493.6|9483.6|14
1651765120000|2022-05-05 15:38:40|9493.4|9483.4|9493.6|9483.6|9493.9|9483.9|9492.9|9482.9|7
1651765130000|2022-05-05 15:38:50|9493.9|9483.9|9493.6|9483.6|9494.6|9484.6|9493.6|9483.6|4
1651765140000|2022-05-05 15:39:00|9493.9|9483.9|9490.6|9480.6|9493.9|9483.9|9490.6|9480.6|18
1651765150000|2022-05-05 15:39:10|9491.9|9481.9|9492.9|9482.9|9492.9|9482.9|9491.1|9481.1|11
1651765160000|2022-05-05 15:39:20|9492.4|9482.4|9487.9|9477.9|9492.4|9482.4|9487.9|9477.9|9
1651765170000|2022-05-05 15:39:30|9487.6|9477.6|9487.4|9477.4|9487.6|9477.6|9486.1|9476.1|10
1651765180000|2022-05-05 15:39:40|9487.1|9477.1|9486.4|9476.4|9487.9|9477.9|9486.4|9476.4|20
1651765190000|2022-05-05 15:39:50|9486.9|9476.9|9486.6|9476.6|9487.1|9477.1|9486.1|9476.1|12
1651765200000|2022-05-05 15:40:00|9486.9|9476.9|9490.6|9480.6|9492.9|9482.9|9486.9|9476.9|22
1651765210000|2022-05-05 15:40:10|9490.9|9480.9|9488.4|9478.4|9490.9|9480.9|9488.4|9478.4|15
1651765220000|2022-05-05 15:40:20|9488.6|9478.6|9486.6|9476.6|9489.1|9479.1|9486.6|9476.6|20
1651765230000|2022-05-05 15:40:30|9486.4|9476.4|9489.6|9479.6|9489.6|9479.6|9486.1|9476.1|11
1651765240000|2022-05-05 15:40:40|9489.9|9479.9|9487.4|9477.4|9490.1|9480.1|9487.4|9477.4|14
1651765250000|2022-05-05 15:40:50|9487.6|9477.6|9487.4|9477.4|9488.1|9478.1|9487.1|9477.1|17
1651765260000|2022-05-05 15:41:00|9487.1|9477.1|9486.4|9476.4|9487.4|9477.4|9485.9|9475.9|16
1651765270000|2022-05-05 15:41:10|9486.1|9476.1|9488.9|9478.9|9490.1|9480.1|9486.1|9476.1|12
1651765280000|2022-05-05 15:41:20|9488.6|9478.6|9488.6|9478.6|9488.6|9478.6|9487.6|9477.6|12
1651765290000|2022-05-05 15:41:30|9488.4|9478.4|9487.6|9477.6|9488.4|9478.4|9486.9|9476.9|12
1651765300000|2022-05-05 15:41:40|9486.9|9476.9|9482.1|9472.1|9486.9|9476.9|9482.1|9472.1|9
1651765310000|2022-05-05 15:41:50|9481.9|9471.9|9481.6|9471.6|9484.4|9474.4|9481.6|9471.6|15
1651765320000|2022-05-05 15:42:00|9481.4|9471.4|9483.9|9473.9|9483.9|9473.9|9480.9|9470.9|6
1651765330000|2022-05-05 15:42:10|9484.1|9474.1|9485.9|9475.9|9485.9|9475.9|9484.1|9474.1|10
1651765340000|2022-05-05 15:42:20|9486.1|9476.1|9485.4|9475.4|9486.6|9476.6|9484.9|9474.9|13
1651765350000|2022-05-05 15:42:30|9485.6|9475.6|9486.6|9476.6|9486.6|9476.6|9485.6|9475.6|7
1651765360000|2022-05-05 15:42:40|9486.9|9476.9|9486.4|9476.4|9486.9|9476.9|9486.1|9476.1|7
1651765370000|2022-05-05 15:42:50|9486.9|9476.9|9484.9|9474.9|9486.9|9476.9|9483.9|9473.9|9
1651765380000|2022-05-05 15:43:00|9485.1|9475.1|9485.4|9475.4|9486.1|9476.1|9484.4|9474.4|15
1651765390000|2022-05-05 15:43:10|9485.1|9475.1|9485.1|9475.1|9485.4|9475.4|9484.6|9474.6|13
1651765400000|2022-05-05 15:43:20|9484.9|9474.9|9484.9|9474.9|9485.4|9475.4|9484.9|9474.9|4
1651765410000|2022-05-05 15:43:30|9485.4|9475.4|9486.9|9476.9|9487.1|9477.1|9485.4|9475.4|10
1651765420000|2022-05-05 15:43:40|9486.6|9476.6|9489.4|9479.4|9489.4|9479.4|9486.6|9476.6|15
1651765430000|2022-05-05 15:43:50|9489.1|9479.1|9487.4|9477.4|9489.4|9479.4|9487.4|9477.4|9
1651765440000|2022-05-05 15:44:00|9487.6|9477.6|9488.9|9478.9|9489.9|9479.9|9487.4|9477.4|15
1651765450000|2022-05-05 15:44:10|9489.6|9479.6|9492.9|9482.9|9493.6|9483.6|9489.6|9479.6|24
1651765460000|2022-05-05 15:44:20|9493.4|9483.4|9493.6|9483.6|9494.1|9484.1|9492.9|9482.9|10
1651765470000|2022-05-05 15:44:30|9493.4|9483.4|9493.9|9483.9|9493.9|9483.9|9492.4|9482.4|10
1651765480000|2022-05-05 15:44:40|9494.1|9484.1|9493.4|9483.4|9494.4|9484.4|9492.9|9482.9|13
1651765490000|2022-05-05 15:44:50|9493.6|9483.6|9493.9|9483.9|9493.9|9483.9|9492.9|9482.9|6
1651765500000|2022-05-05 15:45:00|9494.1|9484.1|9494.1|9484.1|9494.6|9484.6|9493.9|9483.9|7
1651765510000|2022-05-05 15:45:10|9493.6|9483.6|9490.4|9480.4|9493.6|9483.6|9489.6|9479.6|11
1651765520000|2022-05-05 15:45:20|9490.6|9480.6|9488.6|9478.6|9491.9|9481.9|9488.6|9478.6|12
1651765530000|2022-05-05 15:45:30|9488.9|9478.9|9489.6|9479.6|9490.6|9480.6|9488.6|9478.6|18
1651765540000|2022-05-05 15:45:40|9490.4|9480.4|9491.9|9481.9|9491.9|9481.9|9489.1|9479.1|21
1651765550000|2022-05-05 15:45:50|9492.1|9482.1|9487.1|9477.1|9492.1|9482.1|9486.9|9476.9|16
1651765560000|2022-05-05 15:46:00|9487.4|9477.4|9488.9|9478.9|9489.4|9479.4|9486.9|9476.9|17
1651765570000|2022-05-05 15:46:10|9487.9|9477.9|9488.4|9478.4|9488.4|9478.4|9486.9|9476.9|10
1651765580000|2022-05-05 15:46:20|9488.9|9478.9|9488.9|9478.9|9489.9|9479.9|9488.6|9478.6|11
1651765590000|2022-05-05 15:46:30|9488.6|9478.6|9490.1|9480.1|9490.1|9480.1|9488.6|9478.6|4
1651765600000|2022-05-05 15:46:40|9490.9|9480.9|9490.1|9480.1|9491.1|9481.1|9489.1|9479.1|12
1651765610000|2022-05-05 15:46:50|9489.6|9479.6|9487.4|9477.4|9489.6|9479.6|9486.6|9476.6|15
1651765620000|2022-05-05 15:47:00|9487.9|9477.9|9486.9|9476.9|9489.9|9479.9|9486.9|9476.9|12
1651765630000|2022-05-05 15:47:10|9487.6|9477.6|9490.9|9480.9|9491.4|9481.4|9487.6|9477.6|11
1651765640000|2022-05-05 15:47:20|9491.1|9481.1|9491.4|9481.4|9494.4|9484.4|9491.1|9481.1|12
1651765650000|2022-05-05 15:47:30|9491.6|9481.6|9490.9|9480.9|9491.9|9481.9|9490.9|9480.9|4
1651765660000|2022-05-05 15:47:40|9491.9|9481.9|9492.6|9482.6|9492.6|9482.6|9491.9|9481.9|6
1651765670000|2022-05-05 15:47:50|9493.6|9483.6|9496.6|9486.6|9496.6|9486.6|9493.6|9483.6|13
1651765680000|2022-05-05 15:48:00|9497.1|9487.1|9498.4|9488.4|9501.9|9491.9|9496.9|9486.9|23
1651765690000|2022-05-05 15:48:10|9498.9|9488.9|9500.9|9490.9|9503.4|9493.4|9498.9|9488.9|19
1651765700000|2022-05-05 15:48:20|9500.6|9490.6|9501.4|9491.4|9501.4|9491.4|9500.6|9490.6|2
1651765710000|2022-05-05 15:48:30|9500.4|9490.4|9499.4|9489.4|9501.1|9491.1|9499.1|9489.1|15
1651765720000|2022-05-05 15:48:40|9499.6|9489.6|9498.6|9488.6|9499.9|9489.9|9498.6|9488.6|10
1651765730000|2022-05-05 15:48:50|9499.1|9489.1|9498.9|9488.9|9499.6|9489.6|9498.9|9488.9|7
1651765740000|2022-05-05 15:49:00|9499.1|9489.1|9499.1|9489.1|9499.6|9489.6|9498.9|9488.9|7
1651765750000|2022-05-05 15:49:10|9499.4|9489.4|9498.1|9488.1|9499.9|9489.9|9498.1|9488.1|14
1651765760000|2022-05-05 15:49:20|9496.9|9486.9|9499.9|9489.9|9501.1|9491.1|9496.9|9486.9|16
1651765770000|2022-05-05 15:49:30|9500.1|9490.1|9498.1|9488.1|9501.4|9491.4|9498.1|9488.1|8
1651765780000|2022-05-05 15:49:40|9498.4|9488.4|9498.6|9488.6|9499.1|9489.1|9498.1|9488.1|8
1651765790000|2022-05-05 15:49:50|9498.9|9488.9|9500.1|9490.1|9500.9|9490.9|9498.6|9488.6|10
1651765800000|2022-05-05 15:50:00|9498.9|9488.9|9495.6|9485.6|9499.4|9489.4|9495.6|9485.6|18
1651765810000|2022-05-05 15:50:10|9495.4|9485.4|9491.1|9481.1|9495.4|9485.4|9491.1|9481.1|13
1651765820000|2022-05-05 15:50:20|9491.4|9481.4|9488.4|9478.4|9491.6|9481.6|9488.4|9478.4|16
1651765830000|2022-05-05 15:50:30|9488.6|9478.6|9486.4|9476.4|9489.1|9479.1|9486.4|9476.4|16
1651765840000|2022-05-05 15:50:40|9483.4|9473.4|9487.6|9477.6|9487.6|9477.6|9482.6|9472.6|18
1651765850000|2022-05-05 15:50:50|9487.9|9477.9|9484.4|9474.4|9488.6|9478.6|9484.4|9474.4|12
1651765860000|2022-05-05 15:51:00|9484.6|9474.6|9484.1|9474.1|9484.6|9474.6|9482.6|9472.6|16
1651765870000|2022-05-05 15:51:10|9483.9|9473.9|9478.9|9468.9|9483.9|9473.9|9478.6|9468.6|19
1651765880000|2022-05-05 15:51:20|9479.1|9469.1|9479.1|9469.1|9479.6|9469.6|9478.4|9468.4|10
1651765890000|2022-05-05 15:51:30|9478.9|9468.9|9479.1|9469.1|9479.1|9469.1|9478.9|9468.9|4
1651765900000|2022-05-05 15:51:40|9479.4|9469.4|9478.9|9468.9|9480.1|9470.1|9478.4|9468.4|16
1651765910000|2022-05-05 15:51:50|9477.9|9467.9|9476.4|9466.4|9477.9|9467.9|9474.4|9464.4|9
1651765920000|2022-05-05 15:52:00|9476.1|9466.1|9470.6|9460.6|9476.1|9466.1|9470.6|9460.6|16
1651765930000|2022-05-05 15:52:10|9469.4|9459.4|9466.4|9456.4|9469.9|9459.9|9466.4|9456.4|10
1651765940000|2022-05-05 15:52:20|9466.1|9456.1|9464.4|9454.4|9466.1|9456.1|9464.4|9454.4|12
1651765950000|2022-05-05 15:52:30|9465.1|9455.1|9468.4|9458.4|9468.4|9458.4|9464.9|9454.9|16
1651765960000|2022-05-05 15:52:40|9468.1|9458.1|9468.4|9458.4|9469.1|9459.1|9467.9|9457.9|13
1651765970000|2022-05-05 15:52:50|9468.1|9458.1|9468.4|9458.4|9468.4|9458.4|9466.4|9456.4|9
1651765980000|2022-05-05 15:53:00|9468.6|9458.6|9468.9|9458.9|9469.4|9459.4|9467.9|9457.9|14
1651765990000|2022-05-05 15:53:10|9468.4|9458.4|9467.6|9457.6|9468.9|9458.9|9466.9|9456.9|13
1651766000000|2022-05-05 15:53:20|9467.9|9457.9|9466.1|9456.1|9468.1|9458.1|9466.1|9456.1|6
1651766010000|2022-05-05 15:53:30|9466.4|9456.4|9466.4|9456.4|9466.9|9456.9|9466.1|9456.1|7
1651766020000|2022-05-05 15:53:40|9466.6|9456.6|9467.6|9457.6|9467.6|9457.6|9466.4|9456.4|8
1651766030000|2022-05-05 15:53:50|9467.1|9457.1|9466.9|9456.9|9467.6|9457.6|9466.4|9456.4|12
1651766040000|2022-05-05 15:54:00|9467.1|9457.1|9467.4|9457.4|9467.4|9457.4|9466.6|9456.6|5
1651766050000|2022-05-05 15:54:10|9467.1|9457.1|9465.9|9455.9|9467.1|9457.1|9465.6|9455.6|11
1651766060000|2022-05-05 15:54:20|9464.9|9454.9|9463.9|9453.9|9464.9|9454.9|9463.9|9453.9|5
1651766070000|2022-05-05 15:54:30|9463.4|9453.4|9463.1|9453.1|9463.4|9453.4|9457.9|9447.9|25
1651766080000|2022-05-05 15:54:40|9462.4|9452.4|9461.4|9451.4|9462.4|9452.4|9460.4|9450.4|10
1651766090000|2022-05-05 15:54:50|9461.1|9451.1|9461.6|9451.6|9461.6|9451.6|9460.9|9450.9|6
1651766100000|2022-05-05 15:55:00|9461.4|9451.4|9461.9|9451.9|9462.1|9452.1|9460.9|9450.9|18
1651766110000|2022-05-05 15:55:10|9462.1|9452.1|9464.6|9454.6|9464.9|9454.9|9462.1|9452.1|9
1651766120000|2022-05-05 15:55:20|9464.9|9454.9|9461.6|9451.6|9464.9|9454.9|9461.6|9451.6|13
1651766130000|2022-05-05 15:55:30|9461.1|9451.1|9463.9|9453.9|9463.9|9453.9|9460.4|9450.4|14
1651766140000|2022-05-05 15:55:40|9463.4|9453.4|9464.6|9454.6|9464.9|9454.9|9462.6|9452.6|12
1651766150000|2022-05-05 15:55:50|9464.9|9454.9|9462.4|9452.4|9465.4|9455.4|9462.4|9452.4|13
1651766160000|2022-05-05 15:56:00|9462.1|9452.1|9462.6|9452.6|9464.6|9454.6|9461.4|9451.4|19
1651766170000|2022-05-05 15:56:10|9462.9|9452.9|9463.4|9453.4|9464.9|9454.9|9462.9|9452.9|11
1651766180000|2022-05-05 15:56:20|9463.1|9453.1|9465.4|9455.4|9465.4|9455.4|9463.1|9453.1|10
1651766190000|2022-05-05 15:56:30|9464.4|9454.4|9463.6|9453.6|9464.4|9454.4|9463.4|9453.4|9
1651766200000|2022-05-05 15:56:40|9463.4|9453.4|9464.4|9454.4|9464.4|9454.4|9463.4|9453.4|4
1651766210000|2022-05-05 15:56:50|9465.1|9455.1|9465.1|9455.1|9466.9|9456.9|9464.1|9454.1|16
1651766220000|2022-05-05 15:57:00|9464.6|9454.6|9465.4|9455.4|9465.9|9455.9|9463.6|9453.6|21
1651766230000|2022-05-05 15:57:10|9465.9|9455.9|9468.9|9458.9|9468.9|9458.9|9465.9|9455.9|14
1651766240000|2022-05-05 15:57:20|9468.1|9458.1|9465.6|9455.6|9468.1|9458.1|9465.4|9455.4|10
1651766250000|2022-05-05 15:57:30|9465.1|9455.1|9468.1|9458.1|9468.1|9458.1|9465.1|9455.1|8
1651766260000|2022-05-05 15:57:40|9467.9|9457.9|9467.6|9457.6|9467.9|9457.9|9466.1|9456.1|10
1651766270000|2022-05-05 15:57:50|9467.9|9457.9|9467.4|9457.4|9468.4|9458.4|9467.4|9457.4|9
1651766280000|2022-05-05 15:58:00|9467.1|9457.1|9466.1|9456.1|9467.1|9457.1|9464.9|9454.9|13
1651766290000|2022-05-05 15:58:10|9466.4|9456.4|9466.1|9456.1|9466.4|9456.4|9466.1|9456.1|6
1651766300000|2022-05-05 15:58:20|9465.9|9455.9|9465.6|9455.6|9465.9|9455.9|9465.4|9455.4|4
1651766310000|2022-05-05 15:58:30|9465.1|9455.1|9470.6|9460.6|9470.6|9460.6|9465.1|9455.1|14
1651766320000|2022-05-05 15:58:40|9470.4|9460.4|9468.9|9458.9|9470.4|9460.4|9468.6|9458.6|11
1651766330000|2022-05-05 15:58:50|9469.1|9459.1|9468.9|9458.9|9469.1|9459.1|9468.4|9458.4|4
1651766340000|2022-05-05 15:59:00|9468.6|9458.6|9466.4|9456.4|9468.9|9458.9|9464.4|9454.4|20
1651766350000|2022-05-05 15:59:10|9466.1|9456.1|9469.9|9459.9|9470.4|9460.4|9466.1|9456.1|7
1651766360000|2022-05-05 15:59:20|9469.4|9459.4|9466.1|9456.1|9469.4|9459.4|9465.9|9455.9|9
1651766370000|2022-05-05 15:59:30|9465.9|9455.9|9464.1|9454.1|9465.9|9455.9|9464.1|9454.1|8
1651766380000|2022-05-05 15:59:40|9463.9|9453.9|9462.9|9452.9|9463.9|9453.9|9462.9|9452.9|15
1651766390000|2022-05-05 15:59:50|9462.6|9452.6|9462.4|9452.4|9463.6|9453.6|9461.1|9451.1|14
1651766400000|2022-05-05 16:00:00|9462.1|9452.1|9460.4|9450.4|9462.1|9452.1|9460.4|9450.4|17
1651766410000|2022-05-05 16:00:10|9461.4|9451.4|9461.9|9451.9|9462.1|9452.1|9460.4|9450.4|15
1651766420000|2022-05-05 16:00:20|9461.4|9451.4|9460.6|9450.6|9461.4|9451.4|9460.4|9450.4|8
1651766430000|2022-05-05 16:00:30|9461.1|9451.1|9461.1|9451.1|9461.1|9451.1|9460.4|9450.4|5
1651766440000|2022-05-05 16:00:40|9460.6|9450.6|9457.6|9447.6|9460.6|9450.6|9457.4|9447.4|6
1651766450000|2022-05-05 16:00:50|9457.1|9447.1|9457.6|9447.6|9457.6|9447.6|9455.9|9445.9|7
1651766460000|2022-05-05 16:01:00|9457.1|9447.1|9460.6|9450.6|9461.1|9451.1|9457.1|9447.1|13
1651766470000|2022-05-05 16:01:10|9461.9|9451.9|9464.4|9454.4|9464.9|9454.9|9461.9|9451.9|5
1651766480000|2022-05-05 16:01:20|9464.6|9454.6|9462.4|9452.4|9466.1|9456.1|9462.1|9452.1|16
1651766490000|2022-05-05 16:01:30|9462.1|9452.1|9461.1|9451.1|9462.4|9452.4|9461.1|9451.1|14
1651766500000|2022-05-05 16:01:40|9461.6|9451.6|9459.1|9449.1|9461.6|9451.6|9458.9|9448.9|11
1651766510000|2022-05-05 16:01:50|9458.9|9448.9|9457.4|9447.4|9458.9|9448.9|9457.4|9447.4|5
1651766520000|2022-05-05 16:02:00|9457.1|9447.1|9458.9|9448.9|9460.1|9450.1|9455.4|9445.4|14
1651766530000|2022-05-05 16:02:10|9458.4|9448.4|9457.4|9447.4|9458.4|9448.4|9457.1|9447.1|7
1651766540000|2022-05-05 16:02:20|9457.6|9447.6|9456.6|9446.6|9458.6|9448.6|9456.6|9446.6|12
1651766550000|2022-05-05 16:02:30|9457.1|9447.1|9459.6|9449.6|9459.6|9449.6|9457.1|9447.1|8
1651766560000|2022-05-05 16:02:40|9459.4|9449.4|9457.6|9447.6|9459.4|9449.4|9457.6|9447.6|10
1651766570000|2022-05-05 16:02:50|9457.4|9447.4|9456.4|9446.4|9457.4|9447.4|9455.9|9445.9|6
1651766580000|2022-05-05 16:03:00|9455.9|9445.9|9454.1|9444.1|9455.9|9445.9|9453.9|9443.9|8
1651766590000|2022-05-05 16:03:10|9453.1|9443.1|9453.1|9443.1|9453.1|9443.1|9452.1|9442.1|5
1651766600000|2022-05-05 16:03:20|9452.6|9442.6|9452.9|9442.9|9453.1|9443.1|9451.9|9441.9|6
1651766610000|2022-05-05 16:03:30|9453.4|9443.4|9453.6|9443.6|9454.1|9444.1|9453.4|9443.4|7
1651766620000|2022-05-05 16:03:40|9453.4|9443.4|9453.4|9443.4|9453.6|9443.6|9453.1|9443.1|11
1651766630000|2022-05-05 16:03:50|9453.1|9443.1|9453.6|9443.6|9453.6|9443.6|9452.9|9442.9|14
1651766640000|2022-05-05 16:04:00|9453.4|9443.4|9454.1|9444.1|9454.4|9444.4|9453.4|9443.4|12
1651766650000|2022-05-05 16:04:10|9453.4|9443.4|9453.4|9443.4|9453.9|9443.9|9452.1|9442.1|13
1651766660000|2022-05-05 16:04:20|9453.1|9443.1|9452.6|9442.6|9453.6|9443.6|9452.6|9442.6|5
1651766680000|2022-05-05 16:04:40|9452.9|9442.9|9452.6|9442.6|9453.4|9443.4|9452.6|9442.6|6
1651766690000|2022-05-05 16:04:50|9452.4|9442.4|9452.4|9442.4|9453.6|9443.6|9452.4|9442.4|8
1651766700000|2022-05-05 16:05:00|9452.6|9442.6|9452.4|9442.4|9452.9|9442.9|9452.4|9442.4|4
1651766710000|2022-05-05 16:05:10|9452.1|9442.1|9453.1|9443.1|9453.6|9443.6|9451.9|9441.9|14
1651766720000|2022-05-05 16:05:20|9453.4|9443.4|9453.9|9443.9|9453.9|9443.9|9452.1|9442.1|11
1651766730000|2022-05-05 16:05:30|9454.1|9444.1|9454.1|9444.1|9455.1|9445.1|9453.9|9443.9|11
1651766740000|2022-05-05 16:05:40|9453.9|9443.9|9454.1|9444.1|9454.1|9444.1|9453.9|9443.9|2
1651766750000|2022-05-05 16:05:50|9454.4|9444.4|9457.9|9447.9|9458.6|9448.6|9454.4|9444.4|9
1651766760000|2022-05-05 16:06:00|9457.6|9447.6|9456.6|9446.6|9457.6|9447.6|9455.6|9445.6|15
1651766770000|2022-05-05 16:06:10|9456.4|9446.4|9457.1|9447.1|9458.1|9448.1|9455.9|9445.9|9
1651766780000|2022-05-05 16:06:20|9457.4|9447.4|9457.1|9447.1|9457.4|9447.4|9457.1|9447.1|2
1651766790000|2022-05-05 16:06:30|9457.4|9447.4|9460.6|9450.6|9460.6|9450.6|9457.1|9447.1|7
1651766800000|2022-05-05 16:06:40|9460.9|9450.9|9461.9|9451.9|9462.4|9452.4|9460.9|9450.9|11
1651766810000|2022-05-05 16:06:50|9461.6|9451.6|9462.4|9452.4|9462.4|9452.4|9460.6|9450.6|9
1651766820000|2022-05-05 16:07:00|9462.6|9452.6|9464.9|9454.9|9464.9|9454.9|9461.4|9451.4|16
1651766830000|2022-05-05 16:07:10|9464.6|9454.6|9467.9|9457.9|9467.9|9457.9|9464.6|9454.6|10
1651766840000|2022-05-05 16:07:20|9467.6|9457.6|9463.4|9453.4|9467.6|9457.6|9462.9|9452.9|17
1651766850000|2022-05-05 16:07:30|9463.1|9453.1|9462.4|9452.4|9463.1|9453.1|9462.4|9452.4|6
1651766860000|2022-05-05 16:07:40|9462.1|9452.1|9461.4|9451.4|9464.6|9454.6|9461.4|9451.4|18
1651766870000|2022-05-05 16:07:50|9461.6|9451.6|9461.1|9451.1|9462.1|9452.1|9460.6|9450.6|15
1651766880000|2022-05-05 16:08:00|9461.4|9451.4|9460.4|9450.4|9461.4|9451.4|9459.9|9449.9|20
1651766890000|2022-05-05 16:08:10|9461.1|9451.1|9460.6|9450.6|9461.1|9451.1|9460.4|9450.4|12
1651766900000|2022-05-05 16:08:20|9460.4|9450.4|9460.1|9450.1|9460.6|9450.6|9460.1|9450.1|6
1651766910000|2022-05-05 16:08:30|9459.6|9449.6|9459.1|9449.1|9459.6|9449.6|9457.1|9447.1|19
1651766920000|2022-05-05 16:08:40|9458.4|9448.4|9456.6|9446.6|9458.9|9448.9|9456.6|9446.6|14
1651766930000|2022-05-05 16:08:50|9456.4|9446.4|9453.6|9443.6|9456.4|9446.4|9453.6|9443.6|10
1651766940000|2022-05-05 16:09:00|9454.1|9444.1|9452.6|9442.6|9454.1|9444.1|9450.9|9440.9|13
1651766950000|2022-05-05 16:09:10|9452.9|9442.9|9453.1|9443.1|9454.4|9444.4|9452.6|9442.6|11
1651766960000|2022-05-05 16:09:20|9453.4|9443.4|9454.6|9444.6|9454.9|9444.9|9452.6|9442.6|10
1651766970000|2022-05-05 16:09:30|9454.4|9444.4|9452.4|9442.4|9454.4|9444.4|9451.6|9441.6|12
1651766980000|2022-05-05 16:09:40|9452.9|9442.9|9451.4|9441.4|9453.4|9443.4|9451.4|9441.4|7
1651766990000|2022-05-05 16:09:50|9451.6|9441.6|9452.1|9442.1|9452.4|9442.4|9451.6|9441.6|5
1651767000000|2022-05-05 16:10:00|9452.4|9442.4|9449.4|9439.4|9452.6|9442.6|9449.4|9439.4|19
1651767010000|2022-05-05 16:10:10|9449.6|9439.6|9446.9|9436.9|9449.6|9439.6|9446.1|9436.1|15
1651767020000|2022-05-05 16:10:20|9446.4|9436.4|9449.9|9439.9|9451.6|9441.6|9446.4|9436.4|16
1651767030000|2022-05-05 16:10:30|9450.1|9440.1|9449.9|9439.9|9450.4|9440.4|9449.6|9439.6|6
1651767040000|2022-05-05 16:10:40|9449.6|9439.6|9451.4|9441.4|9452.6|9442.6|9449.6|9439.6|10
1651767050000|2022-05-05 16:10:50|9451.1|9441.1|9447.1|9437.1|9451.1|9441.1|9446.9|9436.9|16
1651767060000|2022-05-05 16:11:00|9446.9|9436.9|9449.6|9439.6|9449.6|9439.6|9446.9|9436.9|13
1651767070000|2022-05-05 16:11:10|9449.4|9439.4|9449.9|9439.9|9450.6|9440.6|9449.4|9439.4|6
1651767080000|2022-05-05 16:11:20|9450.6|9440.6|9449.1|9439.1|9451.6|9441.6|9449.1|9439.1|7
1651767090000|2022-05-05 16:11:30|9449.4|9439.4|9449.6|9439.6|9451.1|9441.1|9449.1|9439.1|15
1651767100000|2022-05-05 16:11:40|9449.4|9439.4|9447.9|9437.9|9449.4|9439.4|9447.9|9437.9|8
1651767110000|2022-05-05 16:11:50|9448.1|9438.1|9445.9|9435.9|9448.4|9438.4|9445.9|9435.9|11
1651767120000|2022-05-05 16:12:00|9445.4|9435.4|9444.6|9434.6|9445.4|9435.4|9441.6|9431.6|19
1651767130000|2022-05-05 16:12:10|9444.4|9434.4|9442.6|9432.6|9444.4|9434.4|9440.4|9430.4|20
1651767140000|2022-05-05 16:12:20|9442.9|9432.9|9439.9|9429.9|9442.9|9432.9|9439.4|9429.4|17
1651767150000|2022-05-05 16:12:30|9439.6|9429.6|9444.1|9434.1|9444.1|9434.1|9438.6|9428.6|14
1651767160000|2022-05-05 16:12:40|9446.4|9436.4|9447.1|9437.1|9448.1|9438.1|9445.1|9435.1|17
1651767170000|2022-05-05 16:12:50|9446.6|9436.6|9447.1|9437.1|9448.4|9438.4|9446.6|9436.6|15
1651767180000|2022-05-05 16:13:00|9446.9|9436.9|9448.6|9438.6|9448.9|9438.9|9442.9|9432.9|17
1651767190000|2022-05-05 16:13:10|9447.6|9437.6|9448.9|9438.9|9449.1|9439.1|9446.9|9436.9|14
1651767200000|2022-05-05 16:13:20|9448.4|9438.4|9450.9|9440.9|9452.4|9442.4|9448.4|9438.4|20
1651767210000|2022-05-05 16:13:30|9450.6|9440.6|9449.4|9439.4|9450.9|9440.9|9448.9|9438.9|12
1651767220000|2022-05-05 16:13:40|9449.1|9439.1|9450.4|9440.4|9451.1|9441.1|9449.1|9439.1|14
1651767230000|2022-05-05 16:13:50|9450.6|9440.6|9447.1|9437.1|9450.6|9440.6|9447.1|9437.1|13
1651767240000|2022-05-05 16:14:00|9447.6|9437.6|9448.6|9438.6|9450.6|9440.6|9447.6|9437.6|21
1651767250000|2022-05-05 16:14:10|9449.1|9439.1|9445.4|9435.4|9449.1|9439.1|9443.9|9433.9|18
1651767260000|2022-05-05 16:14:20|9444.6|9434.6|9445.6|9435.6|9445.6|9435.6|9443.6|9433.6|15
1651767270000|2022-05-05 16:14:30|9445.4|9435.4|9444.6|9434.6|9448.1|9438.1|9444.6|9434.6|21
1651767280000|2022-05-05 16:14:40|9444.9|9434.9|9447.9|9437.9|9449.4|9439.4|9444.1|9434.1|17
1651767290000|2022-05-05 16:14:50|9447.6|9437.6|9444.9|9434.9|9447.9|9437.9|9443.9|9433.9|27
1651767300000|2022-05-05 16:15:00|9444.6|9434.6|9445.6|9435.6|9445.9|9435.9|9444.4|9434.4|15
1651767310000|2022-05-05 16:15:10|9445.9|9435.9|9445.9|9435.9|9447.4|9437.4|9444.9|9434.9|15
1651767320000|2022-05-05 16:15:20|9446.1|9436.1|9443.6|9433.6|9447.4|9437.4|9442.6|9432.6|22
1651767330000|2022-05-05 16:15:30|9443.9|9433.9|9444.4|9434.4|9444.6|9434.6|9443.4|9433.4|16
1651767340000|2022-05-05 16:15:40|9444.6|9434.6|9444.4|9434.4|9445.4|9435.4|9444.4|9434.4|11
1651767350000|2022-05-05 16:15:50|9444.1|9434.1|9444.6|9434.6|9444.6|9434.6|9442.4|9432.4|18
1651767360000|2022-05-05 16:16:00|9445.1|9435.1|9447.9|9437.9|9447.9|9437.9|9444.9|9434.9|15
1651767370000|2022-05-05 16:16:10|9447.6|9437.6|9447.4|9437.4|9447.9|9437.9|9447.1|9437.1|7
1651767380000|2022-05-05 16:16:20|9447.6|9437.6|9455.4|9445.4|9455.4|9445.4|9447.6|9437.6|19
1651767390000|2022-05-05 16:16:30|9455.1|9445.1|9450.6|9440.6|9455.1|9445.1|9450.6|9440.6|17
1651767400000|2022-05-05 16:16:40|9450.9|9440.9|9452.4|9442.4|9452.4|9442.4|9450.1|9440.1|16
1651767410000|2022-05-05 16:16:50|9452.6|9442.6|9453.1|9443.1|9453.4|9443.4|9450.6|9440.6|17
1651767420000|2022-05-05 16:17:00|9453.4|9443.4|9453.4|9443.4|9454.9|9444.9|9452.1|9442.1|23
1651767430000|2022-05-05 16:17:10|9452.9|9442.9|9452.4|9442.4|9454.6|9444.6|9451.9|9441.9|17
1651767440000|2022-05-05 16:17:20|9452.6|9442.6|9453.4|9443.4|9454.4|9444.4|9452.4|9442.4|14
1651767450000|2022-05-05 16:17:30|9453.1|9443.1|9455.4|9445.4|9455.4|9445.4|9453.1|9443.1|12
1651767460000|2022-05-05 16:17:40|9454.9|9444.9|9453.6|9443.6|9455.4|9445.4|9453.6|9443.6|13
1651767470000|2022-05-05 16:17:50|9453.4|9443.4|9451.9|9441.9|9453.4|9443.4|9451.4|9441.4|12
1651767480000|2022-05-05 16:18:00|9451.6|9441.6|9449.9|9439.9|9451.6|9441.6|9449.6|9439.6|13
1651767490000|2022-05-05 16:18:10|9450.1|9440.1|9450.9|9440.9|9452.6|9442.6|9450.1|9440.1|17
1651767500000|2022-05-05 16:18:20|9451.1|9441.1|9452.9|9442.9|9453.6|9443.6|9450.9|9440.9|9
1651767510000|2022-05-05 16:18:30|9452.6|9442.6|9458.9|9448.9|9459.9|9449.9|9451.9|9441.9|14
1651767520000|2022-05-05 16:18:40|9459.4|9449.4|9459.9|9449.9|9460.1|9450.1|9458.9|9448.9|9
1651767530000|2022-05-05 16:18:50|9459.1|9449.1|9459.6|9449.6|9459.9|9449.9|9458.6|9448.6|10
1651767540000|2022-05-05 16:19:00|9459.4|9449.4|9460.4|9450.4|9460.4|9450.4|9458.9|9448.9|15
1651767550000|2022-05-05 16:19:10|9460.6|9450.6|9464.4|9454.4|9465.9|9455.9|9460.6|9450.6|17
1651767560000|2022-05-05 16:19:20|9464.9|9454.9|9464.4|9454.4|9465.6|9455.6|9461.9|9451.9|18
1651767570000|2022-05-05 16:19:30|9464.6|9454.6|9464.5|9454.5|9465.1|9455.1|9463.6|9453.6|12
1651767580000|2022-05-05 16:19:40|9464.9|9454.9|9464.6|9454.6|9466.1|9456.1|9464.1|9454.1|11
1651767590000|2022-05-05 16:19:50|9464.9|9454.9|9467.6|9457.6|9467.6|9457.6|9464.9|9454.9|6
1651767600000|2022-05-05 16:20:00|9466.6|9456.6|9466.1|9456.1|9466.9|9456.9|9465.1|9455.1|18
1651767610000|2022-05-05 16:20:10|9465.4|9455.4|9465.1|9455.1|9466.1|9456.1|9464.6|9454.6|15
1651767620000|2022-05-05 16:20:20|9464.6|9454.6|9460.9|9450.9|9464.6|9454.6|9460.9|9450.9|20
1651767630000|2022-05-05 16:20:30|9460.6|9450.6|9460.6|9450.6|9461.6|9451.6|9458.4|9448.4|10
1651767640000|2022-05-05 16:20:40|9460.9|9450.9|9460.6|9450.6|9463.4|9453.4|9460.4|9450.4|11
1651767650000|2022-05-05 16:20:50|9460.4|9450.4|9458.4|9448.4|9461.4|9451.4|9458.4|9448.4|14
1651767660000|2022-05-05 16:21:00|9458.6|9448.6|9459.9|9449.9|9460.4|9450.4|9458.6|9448.6|15
1651767670000|2022-05-05 16:21:10|9459.6|9449.6|9457.4|9447.4|9459.9|9449.9|9457.4|9447.4|11
1651767680000|2022-05-05 16:21:20|9458.4|9448.4|9457.9|9447.9|9460.4|9450.4|9457.4|9447.4|10
1651767690000|2022-05-05 16:21:30|9457.6|9447.6|9459.9|9449.9|9460.1|9450.1|9456.9|9446.9|16
1651767700000|2022-05-05 16:21:40|9459.6|9449.6|9457.9|9447.9|9459.6|9449.6|9457.4|9447.4|6
1651767710000|2022-05-05 16:21:50|9458.1|9448.1|9458.1|9448.1|9458.4|9448.4|9457.9|9447.9|8
1651767720000|2022-05-05 16:22:00|9458.4|9448.4|9460.4|9450.4|9460.6|9450.6|9458.4|9448.4|10
1651767730000|2022-05-05 16:22:10|9460.1|9450.1|9458.4|9448.4|9460.1|9450.1|9458.1|9448.1|11
1651767740000|2022-05-05 16:22:20|9458.6|9448.6|9457.9|9447.9|9458.6|9448.6|9455.6|9445.6|17
1651767750000|2022-05-05 16:22:30|9458.4|9448.4|9458.9|9448.9|9458.9|9448.9|9457.4|9447.4|12
1651767760000|2022-05-05 16:22:40|9459.1|9449.1|9457.4|9447.4|9459.9|9449.9|9457.4|9447.4|14
1651767770000|2022-05-05 16:22:50|9457.6|9447.6|9457.9|9447.9|9457.9|9447.9|9456.9|9446.9|7
1651767780000|2022-05-05 16:23:00|9457.4|9447.4|9452.1|9442.1|9457.4|9447.4|9452.1|9442.1|11
1651767790000|2022-05-05 16:23:10|9451.9|9441.9|9450.9|9440.9|9452.1|9442.1|9448.4|9438.4|15
1651767800000|2022-05-05 16:23:20|9450.6|9440.6|9449.1|9439.1|9451.1|9441.1|9449.1|9439.1|16
1651767810000|2022-05-05 16:23:30|9449.4|9439.4|9450.6|9440.6|9451.1|9441.1|9449.4|9439.4|11
1651767820000|2022-05-05 16:23:40|9450.9|9440.9|9450.4|9440.4|9452.6|9442.6|9450.4|9440.4|11
1651767840000|2022-05-05 16:24:00|9449.9|9439.9|9447.6|9437.6|9449.9|9439.9|9447.4|9437.4|10
1651767850000|2022-05-05 16:24:10|9447.9|9437.9|9449.1|9439.1|9449.1|9439.1|9447.9|9437.9|16
1651767860000|2022-05-05 16:24:20|9448.9|9438.9|9449.4|9439.4|9449.4|9439.4|9448.4|9438.4|9
1651767870000|2022-05-05 16:24:30|9449.6|9439.6|9449.4|9439.4|9449.6|9439.6|9449.4|9439.4|2
1651767880000|2022-05-05 16:24:40|9449.6|9439.6|9448.9|9438.9|9449.6|9439.6|9448.9|9438.9|5
1651767890000|2022-05-05 16:24:50|9449.1|9439.1|9449.6|9439.6|9449.6|9439.6|9449.1|9439.1|5
1651767900000|2022-05-05 16:25:00|9449.9|9439.9|9450.9|9440.9|9453.6|9443.6|9449.4|9439.4|11
1651767910000|2022-05-05 16:25:10|9450.4|9440.4|9451.1|9441.1|9451.9|9441.9|9450.1|9440.1|8
1651767920000|2022-05-05 16:25:20|9451.6|9441.6|9451.9|9441.9|9451.9|9441.9|9450.9|9440.9|7
1651767930000|2022-05-05 16:25:30|9452.4|9442.4|9452.1|9442.1|9452.9|9442.9|9452.1|9442.1|6
1651767940000|2022-05-05 16:25:40|9451.9|9441.9|9451.9|9441.9|9452.4|9442.4|9451.6|9441.6|8
1651767950000|2022-05-05 16:25:50|9452.1|9442.1|9454.6|9444.6|9454.6|9444.6|9452.1|9442.1|10
1651767960000|2022-05-05 16:26:00|9455.4|9445.4|9459.6|9449.6|9459.6|9449.6|9455.4|9445.4|6
1651767970000|2022-05-05 16:26:10|9459.4|9449.4|9457.9|9447.9|9459.4|9449.4|9457.6|9447.6|18
1651767980000|2022-05-05 16:26:20|9458.4|9448.4|9458.1|9448.1|9458.9|9448.9|9457.6|9447.6|14
1651767990000|2022-05-05 16:26:30|9458.4|9448.4|9458.1|9448.1|9458.4|9448.4|9456.6|9446.6|13
1651768000000|2022-05-05 16:26:40|9457.9|9447.9|9458.9|9448.9|9459.1|9449.1|9457.4|9447.4|12
1651768010000|2022-05-05 16:26:50|9459.1|9449.1|9460.6|9450.6|9461.6|9451.6|9459.1|9449.1|12
1651768020000|2022-05-05 16:27:00|9460.4|9450.4|9460.4|9450.4|9461.1|9451.1|9460.4|9450.4|7
1651768030000|2022-05-05 16:27:10|9460.6|9450.6|9463.1|9453.1|9463.1|9453.1|9460.6|9450.6|9
1651768040000|2022-05-05 16:27:20|9462.9|9452.9|9461.4|9451.4|9462.9|9452.9|9460.6|9450.6|11
1651768050000|2022-05-05 16:27:30|9461.6|9451.6|9463.1|9453.1|9463.1|9453.1|9461.4|9451.4|16
1651768060000|2022-05-05 16:27:40|9462.4|9452.4|9463.4|9453.4|9463.6|9453.6|9462.4|9452.4|9
1651768070000|2022-05-05 16:27:50|9463.6|9453.6|9465.4|9455.4|9465.9|9455.9|9463.6|9453.6|8
1651768080000|2022-05-05 16:28:00|9465.6|9455.6|9469.6|9459.6|9469.6|9459.6|9465.6|9455.6|18
1651768090000|2022-05-05 16:28:10|9469.4|9459.4|9468.4|9458.4|9469.6|9459.6|9468.4|9458.4|7
1651768100000|2022-05-05 16:28:20|9468.1|9458.1|9467.9|9457.9|9468.1|9458.1|9467.9|9457.9|2
1651768120000|2022-05-05 16:28:40|9468.4|9458.4|9471.1|9461.1|9471.1|9461.1|9468.4|9458.4|12
1651768130000|2022-05-05 16:28:50|9470.9|9460.9|9469.6|9459.6|9471.6|9461.6|9469.4|9459.4|15
1651768140000|2022-05-05 16:29:00|9472.9|9462.9|9475.6|9465.6|9476.4|9466.4|9472.4|9462.4|9
1651768150000|2022-05-05 16:29:10|9475.4|9465.4|9473.9|9463.9|9475.4|9465.4|9473.6|9463.6|14
1651768160000|2022-05-05 16:29:20|9474.1|9464.1|9473.9|9463.9|9475.1|9465.1|9473.6|9463.6|10
1651768170000|2022-05-05 16:29:30|9474.1|9464.1|9473.9|9463.9|9474.6|9464.6|9473.9|9463.9|9
1651768180000|2022-05-05 16:29:40|9474.1|9464.1|9473.6|9463.6|9474.9|9464.9|9473.6|9463.6|11
1651768190000|2022-05-05 16:29:50|9473.9|9463.9|9473.9|9463.9|9473.9|9463.9|9473.9|9463.9|1
1651768200000|2022-05-05 16:30:00|9473.6|9463.6|9473.4|9463.4|9475.1|9465.1|9473.1|9463.1|17
1651768210000|2022-05-05 16:30:10|9473.6|9463.6|9475.4|9465.4|9475.6|9465.6|9472.4|9462.4|16
1651768220000|2022-05-05 16:30:20|9475.9|9465.9|9477.9|9467.9|9478.9|9468.9|9475.9|9465.9|21
1651768230000|2022-05-05 16:30:30|9478.4|9468.4|9477.1|9467.1|9478.4|9468.4|9476.6|9466.6|8
1651768240000|2022-05-05 16:30:40|9476.9|9466.9|9477.1|9467.1|9477.4|9467.4|9475.9|9465.9|13
1651768250000|2022-05-05 16:30:50|9477.4|9467.4|9477.4|9467.4|9477.6|9467.6|9476.6|9466.6|8
1651768260000|2022-05-05 16:31:00|9477.1|9467.1|9477.1|9467.1|9477.4|9467.4|9476.6|9466.6|8
1651768270000|2022-05-05 16:31:10|9477.6|9467.6|9476.1|9466.1|9477.6|9467.6|9474.6|9464.6|14
1651768280000|2022-05-05 16:31:20|9476.4|9466.4|9479.1|9469.1|9479.1|9469.1|9475.1|9465.1|20
1651768290000|2022-05-05 16:31:30|9478.9|9468.9|9478.4|9468.4|9479.4|9469.4|9478.4|9468.4|8
1651768300000|2022-05-05 16:31:40|9478.6|9468.6|9479.4|9469.4|9479.4|9469.4|9478.6|9468.6|9
1651768310000|2022-05-05 16:31:50|9478.9|9468.9|9479.4|9469.4|9479.4|9469.4|9478.6|9468.6|8
1651768320000|2022-05-05 16:32:00|9479.9|9469.9|9479.4|9469.4|9480.6|9470.6|9477.6|9467.6|15
1651768330000|2022-05-05 16:32:10|9479.1|9469.1|9478.9|9468.9|9479.9|9469.9|9478.4|9468.4|13
1651768340000|2022-05-05 16:32:20|9479.1|9469.1|9476.4|9466.4|9480.9|9470.9|9476.4|9466.4|20
1651768350000|2022-05-05 16:32:30|9476.1|9466.1|9475.4|9465.4|9476.6|9466.6|9474.6|9464.6|13
1651768360000|2022-05-05 16:32:40|9475.6|9465.6|9474.6|9464.6|9475.6|9465.6|9474.4|9464.4|14
1651768370000|2022-05-05 16:32:50|9474.4|9464.4|9471.9|9461.9|9474.4|9464.4|9471.9|9461.9|13
1651768380000|2022-05-05 16:33:00|9473.4|9463.4|9474.4|9464.4|9476.4|9466.4|9473.4|9463.4|12
1651768390000|2022-05-05 16:33:10|9474.6|9464.6|9474.9|9464.9|9476.9|9466.9|9474.4|9464.4|16
1651768400000|2022-05-05 16:33:20|9474.4|9464.4|9473.6|9463.6|9474.4|9464.4|9472.1|9462.1|20
1651768410000|2022-05-05 16:33:30|9474.1|9464.1|9474.4|9464.4|9475.1|9465.1|9473.9|9463.9|16
1651768420000|2022-05-05 16:33:40|9472.9|9462.9|9474.1|9464.1|9475.1|9465.1|9472.9|9462.9|14
1651768430000|2022-05-05 16:33:50|9473.9|9463.9|9472.4|9462.4|9474.1|9464.1|9472.4|9462.4|16
1651768440000|2022-05-05 16:34:00|9472.9|9462.9|9472.9|9462.9|9472.9|9462.9|9472.6|9462.6|3
1651768450000|2022-05-05 16:34:10|9473.1|9463.1|9472.9|9462.9|9473.1|9463.1|9472.6|9462.6|4
1651768460000|2022-05-05 16:34:20|9472.6|9462.6|9470.9|9460.9|9473.1|9463.1|9470.1|9460.1|14
1651768470000|2022-05-05 16:34:30|9471.1|9461.1|9471.6|9461.6|9471.9|9461.9|9470.1|9460.1|15
1651768480000|2022-05-05 16:34:40|9471.4|9461.4|9470.6|9460.6|9471.6|9461.6|9470.1|9460.1|6
1651768490000|2022-05-05 16:34:50|9470.9|9460.9|9470.9|9460.9|9471.4|9461.4|9469.6|9459.6|18
1651768500000|2022-05-05 16:35:00|9465.9|9455.9|9463.9|9453.9|9465.9|9455.9|9462.4|9452.4|21
1651768510000|2022-05-05 16:35:10|9464.1|9454.1|9463.6|9453.6|9464.4|9454.4|9462.6|9452.6|14
1651768520000|2022-05-05 16:35:20|9463.9|9453.9|9463.9|9453.9|9465.4|9455.4|9463.1|9453.1|12
1651768530000|2022-05-05 16:35:30|9464.4|9454.4|9463.6|9453.6|9464.6|9454.6|9463.6|9453.6|12
1651768540000|2022-05-05 16:35:40|9463.9|9453.9|9462.6|9452.6|9463.9|9453.9|9462.4|9452.4|9
1651768550000|2022-05-05 16:35:50|9462.9|9452.9|9464.4|9454.4|9464.4|9454.4|9462.6|9452.6|7
1651768560000|2022-05-05 16:36:00|9464.1|9454.1|9464.1|9454.1|9464.6|9454.6|9462.1|9452.1|14
1651768570000|2022-05-05 16:36:10|9463.9|9453.9|9461.4|9451.4|9463.9|9453.9|9461.4|9451.4|10
1651768580000|2022-05-05 16:36:20|9460.6|9450.6|9462.6|9452.6|9462.9|9452.9|9460.6|9450.6|10
1651768590000|2022-05-05 16:36:30|9461.4|9451.4|9457.9|9447.9|9462.6|9452.6|9457.9|9447.9|18
1651768600000|2022-05-05 16:36:40|9456.9|9446.9|9456.6|9446.6|9457.6|9447.6|9456.4|9446.4|13
1651768610000|2022-05-05 16:36:50|9456.9|9446.9|9457.6|9447.6|9457.9|9447.9|9456.1|9446.1|11
1651768620000|2022-05-05 16:37:00|9457.9|9447.9|9459.1|9449.1|9459.1|9449.1|9457.4|9447.4|16
1651768630000|2022-05-05 16:37:10|9458.6|9448.6|9456.4|9446.4|9458.6|9448.6|9455.6|9445.6|17
1651768640000|2022-05-05 16:37:20|9456.1|9446.1|9455.6|9445.6|9456.1|9446.1|9455.6|9445.6|5
1651768650000|2022-05-05 16:37:30|9455.4|9445.4|9456.6|9446.6|9457.1|9447.1|9454.4|9444.4|18
1651768660000|2022-05-05 16:37:40|9457.1|9447.1|9458.1|9448.1|9459.1|9449.1|9457.1|9447.1|11
1651768670000|2022-05-05 16:37:50|9458.4|9448.4|9458.4|9448.4|9458.4|9448.4|9458.4|9448.4|1
1651768680000|2022-05-05 16:38:00|9459.6|9449.6|9461.6|9451.6|9461.9|9451.9|9459.6|9449.6|9
1651768690000|2022-05-05 16:38:10|9461.4|9451.4|9459.9|9449.9|9461.6|9451.6|9459.1|9449.1|10
1651768700000|2022-05-05 16:38:20|9460.6|9450.6|9456.9|9446.9|9460.6|9450.6|9456.9|9446.9|11
1651768710000|2022-05-05 16:38:30|9457.1|9447.1|9456.6|9446.6|9457.1|9447.1|9456.4|9446.4|4
1651768720000|2022-05-05 16:38:40|9457.1|9447.1|9457.1|9447.1|9458.6|9448.6|9456.6|9446.6|16
1651768730000|2022-05-05 16:38:50|9457.6|9447.6|9458.6|9448.6|9459.6|9449.6|9457.6|9447.6|16
1651768740000|2022-05-05 16:39:00|9458.4|9448.4|9457.4|9447.4|9458.9|9448.9|9457.4|9447.4|4
1651768750000|2022-05-05 16:39:10|9456.4|9446.4|9457.1|9447.1|9458.9|9448.9|9456.4|9446.4|19
1651768760000|2022-05-05 16:39:20|9456.6|9446.6|9455.1|9445.1|9456.6|9446.6|9454.9|9444.9|14
1651768770000|2022-05-05 16:39:30|9455.4|9445.4|9452.9|9442.9|9455.4|9445.4|9452.6|9442.6|17
1651768780000|2022-05-05 16:39:40|9452.6|9442.6|9452.1|9442.1|9452.6|9442.6|9451.1|9441.1|9
1651768790000|2022-05-05 16:39:50|9453.4|9443.4|9453.4|9443.4|9453.6|9443.6|9453.4|9443.4|3
1651768800000|2022-05-05 16:40:00|9452.4|9442.4|9453.9|9443.9|9453.9|9443.9|9452.4|9442.4|9
1651768810000|2022-05-05 16:40:10|9454.1|9444.1|9453.6|9443.6|9455.6|9445.6|9452.9|9442.9|13
1651768820000|2022-05-05 16:40:20|9453.9|9443.9|9456.4|9446.4|9456.9|9446.9|9453.9|9443.9|10
1651768830000|2022-05-05 16:40:30|9456.9|9446.9|9454.1|9444.1|9457.1|9447.1|9454.1|9444.1|7
1651768840000|2022-05-05 16:40:40|9454.6|9444.6|9455.1|9445.1|9455.1|9445.1|9453.4|9443.4|7
1651768850000|2022-05-05 16:40:50|9454.9|9444.9|9453.6|9443.6|9455.4|9445.4|9453.1|9443.1|9
1651768860000|2022-05-05 16:41:00|9454.6|9444.6|9456.9|9446.9|9457.6|9447.6|9454.6|9444.6|12
1651768870000|2022-05-05 16:41:10|9457.1|9447.1|9457.4|9447.4|9457.4|9447.4|9457.1|9447.1|2
1651768880000|2022-05-05 16:41:20|9456.9|9446.9|9457.1|9447.1|9457.6|9447.6|9456.1|9446.1|10
1651768890000|2022-05-05 16:41:30|9456.9|9446.9|9456.6|9446.6|9457.1|9447.1|9456.4|9446.4|7
1651768900000|2022-05-05 16:41:40|9456.4|9446.4|9456.6|9446.6|9457.4|9447.4|9456.4|9446.4|8
1651768910000|2022-05-05 16:41:50|9456.4|9446.4|9458.4|9448.4|9458.4|9448.4|9456.1|9446.1|14
1651768920000|2022-05-05 16:42:00|9458.6|9448.6|9458.9|9448.9|9460.4|9450.4|9458.6|9448.6|5
1651768930000|2022-05-05 16:42:10|9458.4|9448.4|9458.9|9448.9|9459.1|9449.1|9457.9|9447.9|9
1651768940000|2022-05-05 16:42:20|9459.1|9449.1|9457.9|9447.9|9459.1|9449.1|9457.9|9447.9|5
1651768950000|2022-05-05 16:42:30|9457.6|9447.6|9458.1|9448.1|9459.1|9449.1|9457.1|9447.1|18
1651768960000|2022-05-05 16:42:40|9458.6|9448.6|9457.9|9447.9|9459.4|9449.4|9457.9|9447.9|13
1651768970000|2022-05-05 16:42:50|9457.4|9447.4|9458.9|9448.9|9459.1|9449.1|9456.9|9446.9|15
1651768980000|2022-05-05 16:43:00|9459.1|9449.1|9457.4|9447.4|9459.4|9449.4|9457.1|9447.1|14
1651768990000|2022-05-05 16:43:10|9457.1|9447.1|9460.1|9450.1|9460.4|9450.4|9457.1|9447.1|11
1651769000000|2022-05-05 16:43:20|9459.9|9449.9|9460.1|9450.1|9460.6|9450.6|9459.6|9449.6|5
1651769010000|2022-05-05 16:43:30|9460.4|9450.4|9461.6|9451.6|9461.9|9451.9|9460.4|9450.4|5
1651769020000|2022-05-05 16:43:40|9461.9|9451.9|9462.1|9452.1|9462.6|9452.6|9461.6|9451.6|8
1651769030000|2022-05-05 16:43:50|9462.4|9452.4|9461.9|9451.9|9462.4|9452.4|9461.6|9451.6|10
1651769040000|2022-05-05 16:44:00|9462.1|9452.1|9459.4|9449.4|9462.1|9452.1|9459.4|9449.4|7
1651769050000|2022-05-05 16:44:10|9459.6|9449.6|9459.4|9449.4|9460.6|9450.6|9459.4|9449.4|6
1651769060000|2022-05-05 16:44:20|9459.1|9449.1|9461.4|9451.4|9461.4|9451.4|9459.1|9449.1|13
1651769070000|2022-05-05 16:44:30|9461.1|9451.1|9460.9|9450.9|9461.4|9451.4|9460.9|9450.9|6
1651769080000|2022-05-05 16:44:40|9461.1|9451.1|9460.1|9450.1|9461.1|9451.1|9460.1|9450.1|6
1651769090000|2022-05-05 16:44:50|9460.4|9450.4|9459.6|9449.6|9460.4|9450.4|9459.4|9449.4|7
1651769100000|2022-05-05 16:45:00|9460.1|9450.1|9458.4|9448.4|9460.1|9450.1|9458.4|9448.4|7
1651769110000|2022-05-05 16:45:10|9458.1|9448.1|9460.1|9450.1|9460.1|9450.1|9457.4|9447.4|11
1651769120000|2022-05-05 16:45:20|9460.4|9450.4|9461.1|9451.1|9461.4|9451.4|9460.1|9450.1|19
1651769130000|2022-05-05 16:45:30|9461.4|9451.4|9460.9|9450.9|9461.4|9451.4|9460.4|9450.4|15
1651769140000|2022-05-05 16:45:40|9461.1|9451.1|9460.1|9450.1|9461.4|9451.4|9459.9|9449.9|11
1651769150000|2022-05-05 16:45:50|9459.9|9449.9|9460.1|9450.1|9461.1|9451.1|9457.6|9447.6|8
1651769160000|2022-05-05 16:46:00|9460.4|9450.4|9459.9|9449.9|9460.6|9450.6|9458.4|9448.4|19
1651769170000|2022-05-05 16:46:10|9459.6|9449.6|9459.4|9449.4|9459.6|9449.6|9457.6|9447.6|12
1651769180000|2022-05-05 16:46:20|9459.6|9449.6|9455.6|9445.6|9459.6|9449.6|9455.6|9445.6|6
1651769190000|2022-05-05 16:46:30|9455.4|9445.4|9457.9|9447.9|9457.9|9447.9|9454.1|9444.1|6
1651769200000|2022-05-05 16:46:40|9458.1|9448.1|9458.4|9448.4|9459.1|9449.1|9457.4|9447.4|6
1651769210000|2022-05-05 16:46:50|9458.6|9448.6|9458.1|9448.1|9458.9|9448.9|9458.1|9448.1|3
1651769220000|2022-05-05 16:47:00|9457.4|9447.4|9451.9|9441.9|9457.4|9447.4|9451.1|9441.1|17
1651769230000|2022-05-05 16:47:10|9452.1|9442.1|9452.1|9442.1|9452.9|9442.9|9451.1|9441.1|12
1651769240000|2022-05-05 16:47:20|9452.9|9442.9|9451.6|9441.6|9452.9|9442.9|9451.6|9441.6|9
1651769250000|2022-05-05 16:47:30|9451.1|9441.1|9451.1|9441.1|9451.1|9441.1|9450.6|9440.6|4
1651769260000|2022-05-05 16:47:40|9451.9|9441.9|9451.6|9441.6|9452.1|9442.1|9451.1|9441.1|5
1651769270000|2022-05-05 16:47:50|9451.1|9441.1|9450.4|9440.4|9451.9|9441.9|9450.4|9440.4|7
1651769280000|2022-05-05 16:48:00|9449.1|9439.1|9449.4|9439.4|9449.6|9439.6|9448.1|9438.1|19
1651769290000|2022-05-05 16:48:10|9449.1|9439.1|9450.9|9440.9|9450.9|9440.9|9449.1|9439.1|11
1651769300000|2022-05-05 16:48:20|9450.4|9440.4|9451.1|9441.1|9451.6|9441.6|9449.4|9439.4|9
1651769310000|2022-05-05 16:48:30|9450.9|9440.9|9450.4|9440.4|9451.1|9441.1|9450.4|9440.4|4
1651769320000|2022-05-05 16:48:40|9450.6|9440.6|9455.4|9445.4|9455.4|9445.4|9450.6|9440.6|10
1651769330000|2022-05-05 16:48:50|9455.6|9445.6|9458.9|9448.9|9458.9|9448.9|9455.6|9445.6|17
1651769340000|2022-05-05 16:49:00|9458.6|9448.6|9457.4|9447.4|9458.6|9448.6|9457.4|9447.4|9
1651769350000|2022-05-05 16:49:10|9457.6|9447.6|9455.6|9445.6|9457.6|9447.6|9455.6|9445.6|9
1651769360000|2022-05-05 16:49:20|9455.9|9445.9|9455.4|9445.4|9456.1|9446.1|9455.4|9445.4|11
1651769370000|2022-05-05 16:49:30|9452.6|9442.6|9448.9|9438.9|9452.9|9442.9|9448.9|9438.9|14
1651769380000|2022-05-05 16:49:40|9447.6|9437.6|9445.4|9435.4|9448.4|9438.4|9445.4|9435.4|16
1651769390000|2022-05-05 16:49:50|9445.6|9435.6|9445.6|9435.6|9446.6|9436.6|9445.4|9435.4|9
1651769400000|2022-05-05 16:50:00|9446.6|9436.6|9446.1|9436.1|9447.6|9437.6|9446.1|9436.1|13
1651769410000|2022-05-05 16:50:10|9446.9|9436.9|9445.6|9435.6|9447.1|9437.1|9445.4|9435.4|9
1651769420000|2022-05-05 16:50:20|9445.4|9435.4|9447.6|9437.6|9447.6|9437.6|9445.4|9435.4|7
1651769430000|2022-05-05 16:50:30|9447.4|9437.4|9451.1|9441.1|9451.1|9441.1|9447.4|9437.4|11
1651769440000|2022-05-05 16:50:40|9450.6|9440.6|9451.6|9441.6|9451.6|9441.6|9450.6|9440.6|4
1651769450000|2022-05-05 16:50:50|9451.9|9441.9|9451.9|9441.9|9451.9|9441.9|9451.1|9441.1|5
1651769460000|2022-05-05 16:51:00|9452.1|9442.1|9456.1|9446.1|9458.9|9448.9|9452.1|9442.1|13
1651769470000|2022-05-05 16:51:10|9455.4|9445.4|9458.1|9448.1|9458.4|9448.4|9455.4|9445.4|13
1651769480000|2022-05-05 16:51:20|9458.4|9448.4|9460.6|9450.6|9461.1|9451.1|9458.4|9448.4|6
1651769490000|2022-05-05 16:51:30|9459.9|9449.9|9459.1|9449.1|9459.9|9449.9|9459.1|9449.1|3
1651769500000|2022-05-05 16:51:40|9459.4|9449.4|9460.6|9450.6|9460.6|9450.6|9458.1|9448.1|11
1651769510000|2022-05-05 16:51:50|9461.9|9451.9|9460.6|9450.6|9461.9|9451.9|9460.6|9450.6|5
1651769520000|2022-05-05 16:52:00|9460.1|9450.1|9458.4|9448.4|9460.9|9450.9|9458.4|9448.4|6
1651769530000|2022-05-05 16:52:10|9459.1|9449.1|9461.4|9451.4|9462.4|9452.4|9459.1|9449.1|6
1651769540000|2022-05-05 16:52:20|9460.9|9450.9|9462.1|9452.1|9462.4|9452.4|9460.9|9450.9|7
1651769550000|2022-05-05 16:52:30|9462.4|9452.4|9471.9|9461.9|9471.9|9461.9|9462.4|9452.4|16
1651769560000|2022-05-05 16:52:40|9472.1|9462.1|9467.1|9457.1|9472.1|9462.1|9467.1|9457.1|15
1651769570000|2022-05-05 16:52:50|9467.4|9457.4|9470.9|9460.9|9470.9|9460.9|9467.4|9457.4|16
1651769580000|2022-05-05 16:53:00|9472.4|9462.4|9473.9|9463.9|9473.9|9463.9|9471.6|9461.6|13
1651769590000|2022-05-05 16:53:10|9473.6|9463.6|9478.4|9468.4|9479.1|9469.1|9473.1|9463.1|22
1651769600000|2022-05-05 16:53:20|9478.1|9468.1|9480.1|9470.1|9481.4|9471.4|9477.1|9467.1|16
1651769610000|2022-05-05 16:53:30|9479.9|9469.9|9482.6|9472.6|9483.6|9473.6|9479.9|9469.9|19
1651769620000|2022-05-05 16:53:40|9482.9|9472.9|9478.9|9468.9|9482.9|9472.9|9478.9|9468.9|14
1651769630000|2022-05-05 16:53:50|9479.1|9469.1|9478.9|9468.9|9481.4|9471.4|9478.9|9468.9|9
1651769640000|2022-05-05 16:54:00|9479.1|9469.1|9476.9|9466.9|9479.9|9469.9|9476.9|9466.9|13
1651769650000|2022-05-05 16:54:10|9476.4|9466.4|9477.1|9467.1|9478.1|9468.1|9476.4|9466.4|9
1651769660000|2022-05-05 16:54:20|9476.9|9466.9|9478.1|9468.1|9478.1|9468.1|9476.9|9466.9|11
1651769670000|2022-05-05 16:54:30|9478.6|9468.6|9478.6|9468.6|9479.4|9469.4|9478.6|9468.6|11
1651769680000|2022-05-05 16:54:40|9478.9|9468.9|9479.4|9469.4|9480.9|9470.9|9478.6|9468.6|14
1651769690000|2022-05-05 16:54:50|9479.1|9469.1|9478.9|9468.9|9479.1|9469.1|9477.6|9467.6|6
1651769700000|2022-05-05 16:55:00|9479.1|9469.1|9479.9|9469.9|9479.9|9469.9|9478.4|9468.4|10
1651769710000|2022-05-05 16:55:10|9480|9470|9477.1|9467.1|9480.3|9470.3|9476.1|9466.1|13
1651769720000|2022-05-05 16:55:20|9477.3|9467.3|9477.9|9467.9|9477.9|9467.9|9476.4|9466.4|8
1651769730000|2022-05-05 16:55:30|9477.5|9467.5|9479|9469|9479.1|9469.1|9477.5|9467.5|12
1651769740000|2022-05-05 16:55:40|9479.8|9469.8|9477.9|9467.9|9479.8|9469.8|9477.9|9467.9|8
1651769750000|2022-05-05 16:55:50|9478.4|9468.4|9478.8|9468.8|9479.1|9469.1|9477.4|9467.4|10
1651769760000|2022-05-05 16:56:00|9478.6|9468.6|9478.8|9468.8|9478.9|9468.9|9478.3|9468.3|5
1651769770000|2022-05-05 16:56:10|9478.9|9468.9|9479|9469|9479|9469|9478.6|9468.6|6
1651769780000|2022-05-05 16:56:20|9478.8|9468.8|9477.8|9467.8|9478.8|9468.8|9477.8|9467.8|2
1651769790000|2022-05-05 16:56:30|9478|9468|9478.4|9468.4|9478.5|9468.5|9476.1|9466.1|14
1651769800000|2022-05-05 16:56:40|9478.3|9468.3|9477.1|9467.1|9478.3|9468.3|9476.9|9466.9|5
1651769810000|2022-05-05 16:56:50|9476.4|9466.4|9479|9469|9479|9469|9476.4|9466.4|8
1651769820000|2022-05-05 16:57:00|9478.9|9468.9|9480|9470|9480|9470|9478|9468|9
1651769830000|2022-05-05 16:57:10|9480.1|9470.1|9480|9470|9480.1|9470.1|9479.9|9469.9|6
1651769840000|2022-05-05 16:57:20|9479.9|9469.9|9479.1|9469.1|9479.9|9469.9|9478.8|9468.8|7
1651769850000|2022-05-05 16:57:30|9479.4|9469.4|9478.8|9468.8|9480.4|9470.4|9478.1|9468.1|11
1651769860000|2022-05-05 16:57:40|9478.5|9468.5|9479.9|9469.9|9479.9|9469.9|9478.4|9468.4|7
1651769870000|2022-05-05 16:57:50|9480.9|9470.9|9479|9469|9480.9|9470.9|9479|9469|13
1651769880000|2022-05-05 16:58:00|9479.8|9469.8|9473.1|9463.1|9479.8|9469.8|9473.1|9463.1|17
1651769890000|2022-05-05 16:58:10|9473.8|9463.8|9473|9463|9473.8|9463.8|9470.9|9460.9|11
1651769900000|2022-05-05 16:58:20|9473.4|9463.4|9472.5|9462.5|9473.4|9463.4|9472.5|9462.5|2
1651769910000|2022-05-05 16:58:30|9473.4|9463.4|9471.8|9461.8|9473.6|9463.6|9471.5|9461.5|10
1651769920000|2022-05-05 16:58:40|9472.8|9462.8|9474.3|9464.3|9474.8|9464.8|9472.8|9462.8|16
1651769930000|2022-05-05 16:58:50|9474.1|9464.1|9475.3|9465.3|9475.4|9465.4|9473.1|9463.1|15
1651769940000|2022-05-05 16:59:00|9475.6|9465.6|9466.3|9456.3|9475.6|9465.6|9465.5|9455.5|24
1651769950000|2022-05-05 16:59:10|9465.6|9455.6|9464.5|9454.5|9468.6|9455.6|9456.8|9446.8|29
1651769960000|2022-05-05 16:59:20|9462.9|9452.9|9467.5|9457.5|9468.6|9458.6|9462.6|9452.6|19
1651795320000|2022-05-06 00:02:00|9480|9460|9480.1|9460.1|9480.1|9460.1|9479.6|9459.6|5
1651795330000|2022-05-06 00:02:10|9481.6|9461.6|9482.5|9462.5|9484.1|9464.1|9481.6|9461.6|6
1651795340000|2022-05-06 00:02:20|9483.4|9463.4|9482|9462|9483.4|9463.4|9481.8|9461.8|8
1651795350000|2022-05-06 00:02:30|9482.8|9462.8|9483|9463|9483|9463|9482.8|9462.8|2
1651795360000|2022-05-06 00:02:40|9482.8|9462.8|9482.3|9462.3|9482.8|9462.8|9482.3|9462.3|2
1651795370000|2022-05-06 00:02:50|9482|9462|9481.5|9461.5|9482|9462|9481.5|9461.5|2
1651795380000|2022-05-06 00:03:00|9482.5|9462.5|9481.3|9461.3|9482.5|9462.5|9481.3|9461.3|5
1651795390000|2022-05-06 00:03:10|9481.9|9461.9|9480.6|9460.6|9481.9|9461.9|9480.6|9460.6|5
1651795400000|2022-05-06 00:03:20|9481.1|9461.1|9480.3|9460.3|9481.1|9461.1|9480.3|9460.3|3
1651795420000|2022-05-06 00:03:40|9479.9|9459.9|9479|9459|9479.9|9459.9|9478.3|9458.3|4
1651795430000|2022-05-06 00:03:50|9479.3|9459.3|9480.5|9460.5|9480.8|9460.8|9479.3|9459.3|4
1651795440000|2022-05-06 00:04:00|9480.3|9460.3|9479.6|9459.6|9480.4|9460.4|9479.6|9459.6|4
1651795450000|2022-05-06 00:04:10|9480.8|9460.8|9480.1|9460.1|9480.8|9460.8|9480.1|9460.1|2
1651795460000|2022-05-06 00:04:20|9481|9461|9481|9461|9481|9461|9480.8|9460.8|3
1651795470000|2022-05-06 00:04:30|9480.8|9460.8|9481|9461|9481|9461|9480.4|9460.4|4
1651795490000|2022-05-06 00:04:50|9480.4|9460.4|9480.9|9460.9|9480.9|9460.9|9480.4|9460.4|2
1651795500000|2022-05-06 00:05:00|9480.3|9460.3|9478|9458|9480.3|9460.3|9476.5|9456.5|13
1651795510000|2022-05-06 00:05:10|9478.3|9458.3|9478.3|9458.3|9478.3|9458.3|9477.5|9457.5|4
1651795520000|2022-05-06 00:05:20|9478|9458|9478|9458|9478|9458|9478|9458|1
1651795530000|2022-05-06 00:05:30|9477.3|9457.3|9477.8|9457.8|9477.8|9457.8|9477|9457|3
1651795540000|2022-05-06 00:05:40|9478.4|9458.4|9477.3|9457.3|9478.4|9458.4|9477.3|9457.3|2
1651795550000|2022-05-06 00:05:50|9478|9458|9476.3|9456.3|9478.6|9458.6|9476.3|9456.3|6
1651795560000|2022-05-06 00:06:00|9477|9457|9477.3|9457.3|9477.5|9457.5|9476.3|9456.3|7
1651795570000|2022-05-06 00:06:10|9477.6|9457.6|9477.5|9457.5|9478|9458|9477.5|9457.5|3
1651795580000|2022-05-06 00:06:20|9477.3|9457.3|9477|9457|9477.3|9457.3|9475.8|9455.8|5
1651795590000|2022-05-06 00:06:30|9477.5|9457.5|9480.5|9460.5|9481|9461|9477.5|9457.5|3
1651795600000|2022-05-06 00:06:40|9479.3|9459.3|9478.8|9458.8|9479.3|9459.3|9478|9458|7
1651795610000|2022-05-06 00:06:50|9478.4|9458.4|9476.3|9456.3|9478.4|9458.4|9476.3|9456.3|7
1651795620000|2022-05-06 00:07:00|9476.8|9456.8|9475.8|9455.8|9477|9457|9475.8|9455.8|9
1651795630000|2022-05-06 00:07:10|9475.5|9455.5|9473.8|9453.8|9475.5|9455.5|9473.6|9453.6|5
1651795640000|2022-05-06 00:07:20|9474.5|9454.5|9473.4|9453.4|9474.5|9454.5|9473.4|9453.4|4
1651795650000|2022-05-06 00:07:30|9473.6|9453.6|9473.9|9453.9|9473.9|9453.9|9473.6|9453.6|2
1651795660000|2022-05-06 00:07:40|9473.6|9453.6|9473.4|9453.4|9473.6|9453.6|9473.4|9453.4|2
1651795670000|2022-05-06 00:07:50|9473.6|9453.6|9473.9|9453.9|9473.9|9453.9|9473.6|9453.6|2
1651795680000|2022-05-06 00:08:00|9474.6|9454.6|9478|9458|9478|9458|9474.6|9454.6|9
1651795690000|2022-05-06 00:08:10|9478.3|9458.3|9478.3|9458.3|9478.9|9458.9|9478.3|9458.3|4
1651795700000|2022-05-06 00:08:20|9478.1|9458.1|9475|9455|9478.1|9458.1|9474.5|9454.5|8
1651795710000|2022-05-06 00:08:30|9475.3|9455.3|9474.4|9454.4|9475.4|9455.4|9473.6|9453.6|6
1651795720000|2022-05-06 00:08:40|9476.3|9456.3|9477.3|9457.3|9477.5|9457.5|9476.3|9456.3|9
1651795730000|2022-05-06 00:08:50|9477.5|9457.5|9478.8|9458.8|9478.8|9458.8|9477.5|9457.5|5
1651795740000|2022-05-06 00:09:00|9479.1|9459.1|9480.1|9460.1|9480.1|9460.1|9479.1|9459.1|3
1651795750000|2022-05-06 00:09:10|9479.9|9459.9|9479.1|9459.1|9479.9|9459.9|9478.4|9458.4|6
1651795760000|2022-05-06 00:09:20|9478.9|9458.9|9476.9|9456.9|9479.1|9459.1|9476.9|9456.9|6
1651795780000|2022-05-06 00:09:40|9477.1|9457.1|9477.6|9457.6|9477.6|9457.6|9477.1|9457.1|2
1651795790000|2022-05-06 00:09:50|9478.1|9458.1|9477.6|9457.6|9478.1|9458.1|9477.6|9457.6|2
1651795800000|2022-05-06 00:10:00|9477.9|9457.9|9476.9|9456.9|9477.9|9457.9|9476.9|9456.9|6
1651795840000|2022-05-06 00:10:40|9475.9|9455.9|9475.1|9455.1|9475.9|9455.9|9475.1|9455.1|2
1651795850000|2022-05-06 00:10:50|9475.6|9455.6|9475.6|9455.6|9475.6|9455.6|9475.6|9455.6|1
1651795860000|2022-05-06 00:11:00|9477.9|9457.9|9475.9|9455.9|9478.4|9458.4|9475.9|9455.9|9
1651795870000|2022-05-06 00:11:10|9476.1|9456.1|9476.4|9456.4|9477.4|9457.4|9476.1|9456.1|8
1651795880000|2022-05-06 00:11:20|9476.9|9456.9|9477.4|9457.4|9477.4|9457.4|9476.9|9456.9|6
1651795890000|2022-05-06 00:11:30|9477.1|9457.1|9476.6|9456.6|9477.6|9457.6|9476.6|9456.6|5
1651795900000|2022-05-06 00:11:40|9476.1|9456.1|9476.4|9456.4|9476.4|9456.4|9475.9|9455.9|3
1651795910000|2022-05-06 00:11:50|9477.1|9457.1|9478.1|9458.1|9478.1|9458.1|9477.1|9457.1|2
1651795920000|2022-05-06 00:12:00|9477.6|9457.6|9477.6|9457.6|9477.6|9457.6|9477.4|9457.4|3
1651795930000|2022-05-06 00:12:10|9477.4|9457.4|9474.8|9454.8|9477.6|9457.6|9474.8|9454.8|7
1651795940000|2022-05-06 00:12:20|9474.6|9454.6|9475.5|9455.5|9476.1|9456.1|9474.1|9454.1|7
1651795950000|2022-05-06 00:12:30|9475.9|9455.9|9476.6|9456.6|9477.1|9457.1|9475.9|9455.9|5
1651795960000|2022-05-06 00:12:40|9476.1|9456.1|9476.6|9456.6|9476.6|9456.6|9476.1|9456.1|3
1651795970000|2022-05-06 00:12:50|9476.1|9456.1|9475.6|9455.6|9476.1|9456.1|9474.9|9454.9|5
1651795980000|2022-05-06 00:13:00|9475.9|9455.9|9474.9|9454.9|9476.1|9456.1|9474.9|9454.9|9
1651795990000|2022-05-06 00:13:10|9474.6|9454.6|9474.9|9454.9|9475.6|9455.6|9474.6|9454.6|5
1651796000000|2022-05-06 00:13:20|9475.4|9455.4|9474.6|9454.6|9475.9|9455.9|9474.4|9454.4|14
1651796010000|2022-05-06 00:13:30|9474.9|9454.9|9474.9|9454.9|9474.9|9454.9|9474.9|9454.9|1
1651796040000|2022-05-06 00:14:00|9474.4|9454.4|9474.9|9454.9|9474.9|9454.9|9472.9|9452.9|14
1651796050000|2022-05-06 00:14:10|9474.4|9454.4|9475.1|9455.1|9475.6|9455.6|9474.4|9454.4|9
1651796060000|2022-05-06 00:14:20|9474.6|9454.6|9473.1|9453.1|9474.6|9454.6|9473.1|9453.1|6
1651796070000|2022-05-06 00:14:30|9472.9|9452.9|9472.6|9452.6|9472.9|9452.9|9471.9|9451.9|5
1651796080000|2022-05-06 00:14:40|9472.9|9452.9|9471.4|9451.4|9472.9|9452.9|9471.1|9451.1|9
1651796100000|2022-05-06 00:15:00|9471.9|9451.9|9472.1|9452.1|9472.1|9452.1|9471.4|9451.4|9
1651796110000|2022-05-06 00:15:10|9472.4|9452.4|9473.1|9453.1|9473.4|9453.4|9472.4|9452.4|14
1651796120000|2022-05-06 00:15:20|9472.6|9452.6|9474.4|9454.4|9474.6|9454.6|9472.6|9452.6|13
1651796130000|2022-05-06 00:15:30|9474.6|9454.6|9475.1|9455.1|9475.1|9455.1|9473.9|9453.9|12
1651796140000|2022-05-06 00:15:40|9474.9|9454.9|9474.6|9454.6|9475.6|9455.6|9473.6|9453.6|8
1651796150000|2022-05-06 00:15:50|9475.4|9455.4|9476.4|9456.4|9476.4|9456.4|9475.4|9455.4|6
1651796160000|2022-05-06 00:16:00|9476.6|9456.6|9476.6|9456.6|9477.1|9457.1|9475.6|9455.6|7
1651796170000|2022-05-06 00:16:10|9476.9|9456.9|9475.9|9455.9|9477.6|9457.6|9475.9|9455.9|6
1651796180000|2022-05-06 00:16:20|9474.9|9454.9|9475.4|9455.4|9475.9|9455.9|9474.9|9454.9|5
1651796190000|2022-05-06 00:16:30|9475.6|9455.6|9475.4|9455.4|9475.6|9455.6|9475.4|9455.4|24
1651796200000|2022-05-06 00:16:40|9475.6|9455.6|9476.1|9456.1|9476.1|9456.1|9475.4|9455.4|8
1651796210000|2022-05-06 00:16:50|9477.4|9457.4|9478.1|9458.1|9478.1|9458.1|9477.4|9457.4|12
1651796220000|2022-05-06 00:17:00|9478.9|9458.9|9478.4|9458.4|9478.9|9458.9|9478.4|9458.4|6
1651796230000|2022-05-06 00:17:10|9478.6|9458.6|9481.9|9461.9|9481.9|9461.9|9478.6|9458.6|10
1651796240000|2022-05-06 00:17:20|9482.1|9462.1|9485.4|9465.4|9485.4|9465.4|9482.1|9462.1|10
1651796250000|2022-05-06 00:17:30|9485.1|9465.1|9485.1|9465.1|9485.1|9465.1|9484.9|9464.9|3
1651796260000|2022-05-06 00:17:40|9484.9|9464.9|9484.1|9464.1|9484.9|9464.9|9483.4|9463.4|4
1651796270000|2022-05-06 00:17:50|9484.4|9464.4|9486.6|9466.6|9486.9|9466.9|9484.4|9464.4|8
1651796280000|2022-05-06 00:18:00|9486.4|9466.4|9484.4|9464.4|9486.9|9466.9|9484.4|9464.4|6
1651796290000|2022-05-06 00:18:10|9483.4|9463.4|9483.1|9463.1|9483.4|9463.4|9483.1|9463.1|2
1651796300000|2022-05-06 00:18:20|9483.4|9463.4|9485.4|9465.4|9485.4|9465.4|9483.4|9463.4|4
1651796310000|2022-05-06 00:18:30|9485.1|9465.1|9486.9|9466.9|9487.9|9467.9|9483.6|9463.6|10
1651796320000|2022-05-06 00:18:40|9487.1|9467.1|9488.9|9468.9|9488.9|9468.9|9487.1|9467.1|4
1651796330000|2022-05-06 00:18:50|9488.6|9468.6|9487.9|9467.9|9488.6|9468.6|9487.4|9467.4|8
1651796340000|2022-05-06 00:19:00|9488.1|9468.1|9489.1|9469.1|9489.9|9469.9|9488.1|9468.1|6
1651796350000|2022-05-06 00:19:10|9488.1|9468.1|9489.4|9469.4|9489.4|9469.4|9488.1|9468.1|8
1651796360000|2022-05-06 00:19:20|9489.6|9469.6|9488.9|9468.9|9490.9|9470.9|9488.4|9468.4|8
1651796370000|2022-05-06 00:19:30|9488.6|9468.6|9487.4|9467.4|9488.6|9468.6|9487.4|9467.4|4
1651796380000|2022-05-06 00:19:40|9487.9|9467.9|9492.4|9472.4|9492.4|9472.4|9487.9|9467.9|8
1651796390000|2022-05-06 00:19:50|9493.1|9473.1|9491.6|9471.6|9493.1|9473.1|9491.6|9471.6|6
1651796400000|2022-05-06 00:20:00|9491.4|9471.4|9492|9472|9492.1|9472.1|9491|9471|12
1651796410000|2022-05-06 00:20:10|9492.6|9472.6|9491.4|9471.4|9492.6|9472.6|9491.4|9471.4|7
1651796420000|2022-05-06 00:20:20|9491.6|9471.6|9491.4|9471.4|9491.6|9471.6|9491.4|9471.4|2
1651796430000|2022-05-06 00:20:30|9491.6|9471.6|9493.6|9473.6|9493.6|9473.6|9491.6|9471.6|7
1651796440000|2022-05-06 00:20:40|9493.4|9473.4|9493.4|9473.4|9493.4|9473.4|9493.4|9473.4|1
1651796450000|2022-05-06 00:20:50|9493.1|9473.1|9491.9|9471.9|9493.1|9473.1|9491.6|9471.6|3
1651796470000|2022-05-06 00:21:10|9493.1|9473.1|9493.1|9473.1|9493.1|9473.1|9493.1|9473.1|1
1651796480000|2022-05-06 00:21:20|9492.9|9472.9|9494.1|9474.1|9495.1|9475.1|9492.9|9472.9|10
1651796490000|2022-05-06 00:21:30|9494.4|9474.4|9495.9|9475.9|9496.4|9476.4|9494.4|9474.4|8
1651796500000|2022-05-06 00:21:40|9494.4|9474.4|9494.4|9474.4|9494.4|9474.4|9494.4|9474.4|1
1651796510000|2022-05-06 00:21:50|9494.9|9474.9|9496.4|9476.4|9496.4|9476.4|9494.1|9474.1|8
1651796520000|2022-05-06 00:22:00|9495.9|9475.9|9496.9|9476.9|9497.6|9477.6|9495.9|9475.9|7
1651796530000|2022-05-06 00:22:10|9496.4|9476.4|9496.6|9476.6|9498.1|9478.1|9496.4|9476.4|6
1651796540000|2022-05-06 00:22:20|9496.9|9476.9|9496.1|9476.1|9497.6|9477.6|9496.1|9476.1|4
1651796550000|2022-05-06 00:22:30|9497.4|9477.4|9497.1|9477.1|9497.9|9477.9|9496.6|9476.6|9
1651796560000|2022-05-06 00:22:40|9497.4|9477.4|9499.6|9479.6|9499.6|9479.6|9497.4|9477.4|7
1651796570000|2022-05-06 00:22:50|9499.4|9479.4|9498.4|9478.4|9499.4|9479.4|9497.4|9477.4|7
1651796580000|2022-05-06 00:23:00|9498.1|9478.1|9500.1|9480.1|9500.4|9480.4|9496.5|9476.5|13
1651796600000|2022-05-06 00:23:20|9499.9|9479.9|9498.8|9478.8|9499.9|9479.9|9498.8|9478.8|2
1651796610000|2022-05-06 00:23:30|9499.1|9479.1|9498.5|9478.5|9499.6|9479.6|9498.5|9478.5|6
1651796620000|2022-05-06 00:23:40|9498.1|9478.1|9497.5|9477.5|9499.1|9479.1|9497.5|9477.5|9
1651796630000|2022-05-06 00:23:50|9496.9|9476.9|9496.6|9476.6|9496.9|9476.9|9496.6|9476.6|2
1651796640000|2022-05-06 00:24:00|9496.9|9476.9|9496.6|9476.6|9496.9|9476.9|9496.6|9476.6|2
1651796650000|2022-05-06 00:24:10|9495.1|9475.1|9496.4|9476.4|9496.4|9476.4|9495.1|9475.1|3
1651796660000|2022-05-06 00:24:20|9496.6|9476.6|9495.4|9475.4|9498.1|9478.1|9495.4|9475.4|7
1651796670000|2022-05-06 00:24:30|9495.1|9475.1|9495.6|9475.6|9496.4|9476.4|9495.1|9475.1|5
1651796680000|2022-05-06 00:24:40|9496.1|9476.1|9495.1|9475.1|9496.1|9476.1|9495.1|9475.1|6
1651796690000|2022-05-06 00:24:50|9494.9|9474.9|9495.1|9475.1|9495.1|9475.1|9494.9|9474.9|2
1651796700000|2022-05-06 00:25:00|9494.1|9474.1|9493.6|9473.6|9495.1|9475.1|9493.6|9473.6|9
1651796710000|2022-05-06 00:25:10|9493.9|9473.9|9493.6|9473.6|9494.4|9474.4|9493.6|9473.6|3
1651796720000|2022-05-06 00:25:20|9493.9|9473.9|9494.4|9474.4|9495.4|9475.4|9493.9|9473.9|6
1651796730000|2022-05-06 00:25:30|9494.6|9474.6|9494.6|9474.6|9494.6|9474.6|9494.4|9474.4|3
1651796740000|2022-05-06 00:25:40|9494.4|9474.4|9494.6|9474.6|9494.6|9474.6|9493.9|9473.9|4
1651796750000|2022-05-06 00:25:50|9494.9|9474.9|9493.9|9473.9|9495.4|9475.4|9493.9|9473.9|6
1651796760000|2022-05-06 00:26:00|9494.4|9474.4|9494.1|9474.1|9494.4|9474.4|9494.1|9474.1|2
1651796770000|2022-05-06 00:26:10|9494.4|9474.4|9493.6|9473.6|9494.4|9474.4|9493.6|9473.6|3
1651796780000|2022-05-06 00:26:20|9493.9|9473.9|9493.9|9473.9|9493.9|9473.9|9493.9|9473.9|1
1651796790000|2022-05-06 00:26:30|9493.6|9473.6|9492.9|9472.9|9493.6|9473.6|9492.6|9472.6|5
1651796800000|2022-05-06 00:26:40|9493.1|9473.1|9493.1|9473.1|9493.4|9473.4|9493.1|9473.1|3
1651796810000|2022-05-06 00:26:50|9493.4|9473.4|9490.1|9470.1|9493.4|9473.4|9489.9|9469.9|13
1651796820000|2022-05-06 00:27:00|9489.6|9469.6|9491.6|9471.6|9491.6|9471.6|9488.4|9468.4|11
1651796830000|2022-05-06 00:27:10|9491.9|9471.9|9491.4|9471.4|9492.1|9472.1|9490.9|9470.9|9
1651796850000|2022-05-06 00:27:30|9492.1|9472.1|9491.6|9471.6|9492.6|9472.6|9491.6|9471.6|6
1651796860000|2022-05-06 00:27:40|9491.4|9471.4|9490.6|9470.6|9491.4|9471.4|9490.6|9470.6|2
1651796870000|2022-05-06 00:27:50|9491.1|9471.1|9491.4|9471.4|9492.1|9472.1|9491.1|9471.1|4
1651796880000|2022-05-06 00:28:00|9492.1|9472.1|9491.1|9471.1|9492.1|9472.1|9491.1|9471.1|3
1651796890000|2022-05-06 00:28:10|9490.6|9470.6|9490.4|9470.4|9490.6|9470.6|9490.4|9470.4|2
1651796900000|2022-05-06 00:28:20|9491.1|9471.1|9492.4|9472.4|9492.4|9472.4|9490.1|9470.1|11
1651796910000|2022-05-06 00:28:30|9492.1|9472.1|9492.6|9472.6|9492.6|9472.6|9491.9|9471.9|4
1651796920000|2022-05-06 00:28:40|9492.4|9472.4|9491.9|9471.9|9492.4|9472.4|9491.9|9471.9|2
1651796940000|2022-05-06 00:29:00|9492.1|9472.1|9491.9|9471.9|9492.1|9472.1|9491.9|9471.9|2
1651796950000|2022-05-06 00:29:10|9491.6|9471.6|9491.6|9471.6|9491.9|9471.9|9491.6|9471.6|3
1651796960000|2022-05-06 00:29:20|9491.9|9471.9|9492.1|9472.1|9492.1|9472.1|9491.9|9471.9|2
1651796970000|2022-05-06 00:29:30|9491.9|9471.9|9491.6|9471.6|9491.9|9471.9|9491.4|9471.4|4
1651796980000|2022-05-06 00:29:40|9491.9|9471.9|9492.4|9472.4|9492.4|9472.4|9491.9|9471.9|3
1651796990000|2022-05-06 00:29:50|9492.1|9472.1|9492.1|9472.1|9492.6|9472.6|9491.9|9471.9|5
1651797000000|2022-05-06 00:30:00|9491.9|9471.9|9488.1|9468.1|9491.9|9471.9|9488.1|9468.1|4
1651797010000|2022-05-06 00:30:10|9487.6|9467.6|9490.1|9470.1|9491.1|9471.1|9487.6|9467.6|9
1651797020000|2022-05-06 00:30:20|9490.4|9470.4|9490.6|9470.6|9491.1|9471.1|9490.4|9470.4|5
1651797030000|2022-05-06 00:30:30|9490.9|9470.9|9490.1|9470.1|9491.6|9471.6|9489.9|9469.9|7
1651797040000|2022-05-06 00:30:40|9489.9|9469.9|9490.6|9470.6|9490.6|9470.6|9489.6|9469.6|6
1651797050000|2022-05-06 00:30:50|9490.1|9470.1|9487.6|9467.6|9490.1|9470.1|9487.4|9467.4|7
1651797060000|2022-05-06 00:31:00|9488.1|9468.1|9488.4|9468.4|9488.4|9468.4|9488.1|9468.1|2
1651797070000|2022-05-06 00:31:10|9488.1|9468.1|9487.4|9467.4|9488.1|9468.1|9487.4|9467.4|4
1651797080000|2022-05-06 00:31:20|9486.9|9466.9|9486.4|9466.4|9486.9|9466.9|9485.4|9465.4|7
1651797090000|2022-05-06 00:31:30|9487.1|9467.1|9486.4|9466.4|9487.9|9467.9|9485.6|9465.6|11
1651797100000|2022-05-06 00:31:40|9486.6|9466.6|9483.9|9463.9|9486.9|9466.9|9483.9|9463.9|7
1651797110000|2022-05-06 00:31:50|9483.6|9463.6|9483.6|9463.6|9484.4|9464.4|9483.6|9463.6|4
1651797120000|2022-05-06 00:32:00|9483.9|9463.9|9483.6|9463.6|9483.9|9463.9|9483.6|9463.6|2
1651797130000|2022-05-06 00:32:10|9483.9|9463.9|9484.1|9464.1|9484.4|9464.4|9483.9|9463.9|6
1651797160000|2022-05-06 00:32:40|9483.9|9463.9|9483.4|9463.4|9483.9|9463.9|9483.4|9463.4|2
1651797170000|2022-05-06 00:32:50|9483.1|9463.1|9481.6|9461.6|9483.1|9463.1|9481.4|9461.4|4
1651797180000|2022-05-06 00:33:00|9481.4|9461.4|9477.9|9457.9|9481.4|9461.4|9477.9|9457.9|9
1651797190000|2022-05-06 00:33:10|9477.4|9457.4|9477.1|9457.1|9478.9|9458.9|9476.9|9456.9|12
1651797200000|2022-05-06 00:33:20|9477.6|9457.6|9479.4|9459.4|9480.4|9460.4|9477.6|9457.6|9
1651797210000|2022-05-06 00:33:30|9479.6|9459.6|9484.6|9464.6|9484.6|9464.6|9479.1|9459.1|17
1651797220000|2022-05-06 00:33:40|9485.6|9465.6|9484.6|9464.6|9485.6|9465.6|9483.4|9463.4|7
1651797230000|2022-05-06 00:33:50|9484.4|9464.4|9483.9|9463.9|9484.4|9464.4|9483.9|9463.9|2
1651797250000|2022-05-06 00:34:10|9484.6|9464.6|9485.6|9465.6|9485.6|9465.6|9484.6|9464.6|2
1651797260000|2022-05-06 00:34:20|9485.1|9465.1|9485.1|9465.1|9485.4|9465.4|9485.1|9465.1|3
1651797270000|2022-05-06 00:34:30|9484.4|9464.4|9485.4|9465.4|9485.4|9465.4|9482.4|9462.4|7
1651797280000|2022-05-06 00:34:40|9485.6|9465.6|9485.6|9465.6|9485.9|9465.9|9485.4|9465.4|5
1651797290000|2022-05-06 00:34:50|9485.9|9465.9|9486.9|9466.9|9487.4|9467.4|9485.9|9465.9|5
1651797300000|2022-05-06 00:35:00|9487.1|9467.1|9484.4|9464.4|9487.4|9467.4|9484.4|9464.4|5
1651797310000|2022-05-06 00:35:10|9484.6|9464.6|9484.1|9464.1|9485.9|9465.9|9483.9|9463.9|8
1651797320000|2022-05-06 00:35:20|9483.9|9463.9|9483.4|9463.4|9483.9|9463.9|9483.4|9463.4|2
1651797330000|2022-05-06 00:35:30|9483.1|9463.1|9483.1|9463.1|9483.1|9463.1|9483.1|9463.1|1
1651797340000|2022-05-06 00:35:40|9482.9|9462.9|9483.4|9463.4|9483.4|9463.4|9482.9|9462.9|3
1651797360000|2022-05-06 00:36:00|9483.6|9463.6|9483.6|9463.6|9483.6|9463.6|9483.6|9463.6|1
1651797380000|2022-05-06 00:36:20|9483.9|9463.9|9483.6|9463.6|9483.9|9463.9|9483.6|9463.6|2
1651797430000|2022-05-06 00:37:10|9483.9|9463.9|9487.1|9467.1|9487.1|9467.1|9483.9|9463.9|3
1651797440000|2022-05-06 00:37:20|9487.6|9467.6|9484.6|9464.6|9488.1|9468.1|9484.6|9464.6|7
1651797450000|2022-05-06 00:37:30|9484.4|9464.4|9483.9|9463.9|9484.4|9464.4|9483.9|9463.9|2
1651797460000|2022-05-06 00:37:40|9483.6|9463.6|9483.9|9463.9|9483.9|9463.9|9483.6|9463.6|2
1651797470000|2022-05-06 00:37:50|9483.6|9463.6|9481.4|9461.4|9483.6|9463.6|9481.1|9461.1|5
1651797480000|2022-05-06 00:38:00|9481.9|9461.9|9481.1|9461.1|9482.4|9462.4|9481.1|9461.1|8
1651797490000|2022-05-06 00:38:10|9481.4|9461.4|9482.1|9462.1|9482.4|9462.4|9481.4|9461.4|6
1651797500000|2022-05-06 00:38:20|9482.4|9462.4|9482.4|9462.4|9485.1|9465.1|9481.9|9461.9|14
1651797510000|2022-05-06 00:38:30|9482.6|9462.6|9482.6|9462.6|9482.6|9462.6|9482.6|9462.6|1
1651797520000|2022-05-06 00:38:40|9482.9|9462.9|9482.9|9462.9|9482.9|9462.9|9482.9|9462.9|1
1651797530000|2022-05-06 00:38:50|9482.6|9462.6|9481.6|9461.6|9482.6|9462.6|9481.1|9461.1|7
1651797540000|2022-05-06 00:39:00|9481.4|9461.4|9480.1|9460.1|9481.4|9461.4|9479.1|9459.1|10
1651797550000|2022-05-06 00:39:10|9479.9|9459.9|9480.4|9460.4|9480.4|9460.4|9479.4|9459.4|6
1651797560000|2022-05-06 00:39:20|9479.9|9459.9|9480.6|9460.6|9480.9|9460.9|9479.6|9459.6|6
1651797570000|2022-05-06 00:39:30|9480.9|9460.9|9482.1|9462.1|9482.1|9462.1|9480.9|9460.9|5
1651797580000|2022-05-06 00:39:40|9482.4|9462.4|9481.5|9461.5|9483.9|9463.9|9479.9|9459.9|14
1651797590000|2022-05-06 00:39:50|9481.4|9461.4|9481.4|9461.4|9481.4|9461.4|9481.4|9461.4|1
1651797610000|2022-05-06 00:40:10|9481.1|9461.1|9483.1|9463.1|9483.1|9463.1|9480.1|9460.1|10
1651797620000|2022-05-06 00:40:20|9481.4|9461.4|9481.1|9461.1|9481.4|9461.4|9480.6|9460.6|6
1651797630000|2022-05-06 00:40:30|9481.4|9461.4|9480.9|9460.9|9481.4|9461.4|9480.9|9460.9|3
1651797640000|2022-05-06 00:40:40|9481.1|9461.1|9481.4|9461.4|9482.1|9462.1|9481.1|9461.1|6
1651797650000|2022-05-06 00:40:50|9481.9|9461.9|9482.1|9462.1|9482.4|9462.4|9481.9|9461.9|4
1651797660000|2022-05-06 00:41:00|9482.9|9462.9|9484.6|9464.6|9484.6|9464.6|9482.1|9462.1|4
1651797670000|2022-05-06 00:41:10|9484.5|9464.5|9484.9|9464.9|9484.9|9464.9|9484.5|9464.5|2
1651797680000|2022-05-06 00:41:20|9485.1|9465.1|9485.1|9465.1|9485.1|9465.1|9485.1|9465.1|1
1651797700000|2022-05-06 00:41:40|9485.4|9465.4|9485.9|9465.9|9485.9|9465.9|9485.4|9465.4|2
1651797710000|2022-05-06 00:41:50|9486.6|9466.6|9486.6|9466.6|9486.9|9466.9|9485.9|9465.9|5
1651797730000|2022-05-06 00:42:10|9486.9|9466.9|9487.1|9467.1|9487.4|9467.4|9486.9|9466.9|4
1651797740000|2022-05-06 00:42:20|9486.9|9466.9|9486.1|9466.1|9486.9|9466.9|9485.6|9465.6|7
1651797750000|2022-05-06 00:42:30|9486.4|9466.4|9487.9|9467.9|9487.9|9467.9|9485.1|9465.1|6
1651797760000|2022-05-06 00:42:40|9486.9|9466.9|9486.6|9466.6|9486.9|9466.9|9486.6|9466.6|2
1651797770000|2022-05-06 00:42:50|9486.9|9466.9|9488.1|9468.1|9488.4|9468.4|9486.9|9466.9|4
1651797780000|2022-05-06 00:43:00|9488.4|9468.4|9488.6|9468.6|9488.6|9468.6|9488.4|9468.4|6
1651797790000|2022-05-06 00:43:10|9488.4|9468.4|9487.9|9467.9|9488.6|9468.6|9487.9|9467.9|3
1651797800000|2022-05-06 00:43:20|9486.4|9466.4|9486.4|9466.4|9486.4|9466.4|9486.4|9466.4|1
1651797810000|2022-05-06 00:43:30|9485.6|9465.6|9485.4|9465.4|9485.6|9465.6|9485.4|9465.4|2
1651797830000|2022-05-06 00:43:50|9485.6|9465.6|9488.4|9468.4|9488.4|9468.4|9485.6|9465.6|6
1651797840000|2022-05-06 00:44:00|9488.6|9468.6|9489.1|9469.1|9489.4|9469.4|9488.6|9468.6|3
1651797850000|2022-05-06 00:44:10|9488.9|9468.9|9488.4|9468.4|9488.9|9468.9|9487.4|9467.4|6
1651797860000|2022-05-06 00:44:20|9488.1|9468.1|9487.9|9467.9|9488.4|9468.4|9487.9|9467.9|6
1651797870000|2022-05-06 00:44:30|9487.4|9467.4|9486.9|9466.9|9487.6|9467.6|9486.9|9466.9|6
1651797880000|2022-05-06 00:44:40|9487.1|9467.1|9487.1|9467.1|9487.4|9467.4|9487.1|9467.1|3
1651797890000|2022-05-06 00:44:50|9486.9|9466.9|9487.1|9467.1|9487.1|9467.1|9486.9|9466.9|4
1651797900000|2022-05-06 00:45:00|9486.9|9466.9|9486.4|9466.4|9486.9|9466.9|9485.9|9465.9|7
1651797910000|2022-05-06 00:45:10|9486.1|9466.1|9485.6|9465.6|9486.4|9466.4|9485.6|9465.6|6
1651797920000|2022-05-06 00:45:20|9485.9|9465.9|9485.6|9465.6|9486.4|9466.4|9485.6|9465.6|8
1651797930000|2022-05-06 00:45:30|9485.9|9465.9|9485.6|9465.6|9486.1|9466.1|9485.4|9465.4|6
1651797940000|2022-05-06 00:45:40|9485.4|9465.4|9484.9|9464.9|9485.4|9465.4|9484.9|9464.9|2
1651797950000|2022-05-06 00:45:50|9485.1|9465.1|9484.4|9464.4|9485.1|9465.1|9484.4|9464.4|2
1651797960000|2022-05-06 00:46:00|9484.1|9464.1|9484.1|9464.1|9484.1|9464.1|9484.1|9464.1|1
1651797970000|2022-05-06 00:46:10|9483.9|9463.9|9479.9|9459.9|9483.9|9463.9|9479.9|9459.9|6
1651797980000|2022-05-06 00:46:20|9479.6|9459.6|9480.4|9460.4|9480.4|9460.4|9479.1|9459.1|8
1651797990000|2022-05-06 00:46:30|9480.1|9460.1|9480.4|9460.4|9480.4|9460.4|9480.1|9460.1|4
1651798000000|2022-05-06 00:46:40|9480.6|9460.6|9481.4|9461.4|9481.6|9461.6|9480.4|9460.4|8
1651798010000|2022-05-06 00:46:50|9481.9|9461.9|9481.4|9461.4|9482.4|9462.4|9481.4|9461.4|5
1651798020000|2022-05-06 00:47:00|9481.9|9461.9|9483.1|9463.1|9483.1|9463.1|9481.9|9461.9|2
1651798030000|2022-05-06 00:47:10|9483.4|9463.4|9483.6|9463.6|9483.6|9463.6|9483.4|9463.4|2
1651798040000|2022-05-06 00:47:20|9483.4|9463.4|9483.1|9463.1|9483.6|9463.6|9482.4|9462.4|7
1651798050000|2022-05-06 00:47:30|9482.9|9462.9|9483.4|9463.4|9483.4|9463.4|9482.6|9462.6|5
1651798070000|2022-05-06 00:47:50|9483.6|9463.6|9483.9|9463.9|9483.9|9463.9|9483.6|9463.6|4
1651798080000|2022-05-06 00:48:00|9484.1|9464.1|9485.1|9465.1|9485.4|9465.4|9484.1|9464.1|8
1651798090000|2022-05-06 00:48:10|9484.9|9464.9|9481.6|9461.6|9484.9|9464.9|9481.6|9461.6|5
1651798100000|2022-05-06 00:48:20|9481.1|9461.1|9480.4|9460.4|9481.1|9461.1|9480.1|9460.1|5
1651798110000|2022-05-06 00:48:30|9480.1|9460.1|9480.4|9460.4|9481.1|9461.1|9480.1|9460.1|3
1651798120000|2022-05-06 00:48:40|9480.1|9460.1|9480.9|9460.9|9481.4|9461.4|9480.1|9460.1|6
1651798130000|2022-05-06 00:48:50|9481.1|9461.1|9481.9|9461.9|9482.1|9462.1|9480.9|9460.9|7
1651798140000|2022-05-06 00:49:00|9481.6|9461.6|9481.4|9461.4|9481.6|9461.6|9480.9|9460.9|3
1651798150000|2022-05-06 00:49:10|9481.1|9461.1|9479.6|9459.6|9481.1|9461.1|9479.6|9459.6|5
1651798160000|2022-05-06 00:49:20|9479.1|9459.1|9479.1|9459.1|9479.6|9459.6|9477.1|9457.1|11
1651798170000|2022-05-06 00:49:30|9479.4|9459.4|9479.1|9459.1|9479.4|9459.4|9479.1|9459.1|4
1651798180000|2022-05-06 00:49:40|9479.4|9459.4|9481.6|9461.6|9481.9|9461.9|9479.4|9459.4|5
1651798190000|2022-05-06 00:49:50|9481.4|9461.4|9481.6|9461.6|9481.6|9461.6|9481.4|9461.4|2
1651798200000|2022-05-06 00:50:00|9481.4|9461.4|9480.9|9460.9|9481.9|9461.9|9480.9|9460.9|9
1651798210000|2022-05-06 00:50:10|9480.6|9460.6|9478.4|9458.4|9480.6|9460.6|9477.6|9457.6|7
1651798220000|2022-05-06 00:50:20|9478.6|9458.6|9478.9|9458.9|9480.1|9460.1|9478.6|9458.6|10
1651798230000|2022-05-06 00:50:30|9478.4|9458.4|9479.9|9459.9|9479.9|9459.9|9478.4|9458.4|7
1651798240000|2022-05-06 00:50:40|9479.6|9459.6|9479.6|9459.6|9479.6|9459.6|9479.6|9459.6|1
1651798250000|2022-05-06 00:50:50|9479.9|9459.9|9482.4|9462.4|9482.4|9462.4|9479.9|9459.9|6
1651798260000|2022-05-06 00:51:00|9482.1|9462.1|9482.1|9462.1|9482.1|9462.1|9479.6|9459.6|11
1651798270000|2022-05-06 00:51:10|9481.9|9461.9|9481.1|9461.1|9481.9|9461.9|9481.1|9461.1|5
1651798280000|2022-05-06 00:51:20|9481.4|9461.4|9481.6|9461.6|9481.6|9461.6|9481.4|9461.4|2
1651798290000|2022-05-06 00:51:30|9481.4|9461.4|9481.1|9461.1|9481.4|9461.4|9481.1|9461.1|2
1651798300000|2022-05-06 00:51:40|9481.4|9461.4|9482.1|9462.1|9482.1|9462.1|9481.4|9461.4|4
1651798310000|2022-05-06 00:51:50|9482.9|9462.9|9483.1|9463.1|9483.1|9463.1|9482.4|9462.4|4
1651798320000|2022-05-06 00:52:00|9483.4|9463.4|9482.9|9462.9|9483.4|9463.4|9482.9|9462.9|3
1651798330000|2022-05-06 00:52:10|9482.4|9462.4|9482.4|9462.4|9482.9|9462.9|9482.1|9462.1|6
1651798340000|2022-05-06 00:52:20|9482.1|9462.1|9481.6|9461.6|9482.1|9462.1|9481.4|9461.4|3
1651798350000|2022-05-06 00:52:30|9481.1|9461.1|9481.6|9461.6|9481.9|9461.9|9481.1|9461.1|5
1651798360000|2022-05-06 00:52:40|9481.9|9461.9|9481.9|9461.9|9481.9|9461.9|9481.4|9461.4|5
1651798370000|2022-05-06 00:52:50|9482.1|9462.1|9481.1|9461.1|9483.1|9463.1|9481.1|9461.1|8
1651798380000|2022-05-06 00:53:00|9480.9|9460.9|9480.1|9460.1|9481.1|9461.1|9480.1|9460.1|5
1651798390000|2022-05-06 00:53:10|9479.6|9459.6|9480.4|9460.4|9480.4|9460.4|9479.6|9459.6|3
1651798400000|2022-05-06 00:53:20|9480.1|9460.1|9480.9|9460.9|9480.9|9460.9|9479.4|9459.4|8
1651798410000|2022-05-06 00:53:30|9481.1|9461.1|9479.9|9459.9|9481.4|9461.4|9479.9|9459.9|5
1651798420000|2022-05-06 00:53:40|9479.6|9459.6|9480.4|9460.4|9480.4|9460.4|9479.6|9459.6|3
1651798430000|2022-05-06 00:53:50|9479.9|9459.9|9480.6|9460.6|9480.6|9460.6|9479.9|9459.9|6
1651798440000|2022-05-06 00:54:00|9480.4|9460.4|9480.6|9460.6|9481.4|9461.4|9479.6|9459.6|9
1651798450000|2022-05-06 00:54:10|9480.9|9460.9|9482.4|9462.4|9482.4|9462.4|9480.9|9460.9|7
1651798460000|2022-05-06 00:54:20|9482.1|9462.1|9481.4|9461.4|9482.1|9462.1|9481.4|9461.4|4
1651798470000|2022-05-06 00:54:30|9479.9|9459.9|9480.4|9460.4|9480.4|9460.4|9479.4|9459.4|12
1651798480000|2022-05-06 00:54:40|9480.1|9460.1|9479.6|9459.6|9480.1|9460.1|9479.1|9459.1|8
1651798490000|2022-05-06 00:54:50|9479.9|9459.9|9480.9|9460.9|9480.9|9460.9|9479.9|9459.9|16
1651798500000|2022-05-06 00:55:00|9481.1|9461.1|9482.9|9462.9|9483.6|9463.6|9481.1|9461.1|19
1651798510000|2022-05-06 00:55:10|9483.1|9463.1|9482.1|9462.1|9483.4|9463.4|9482.1|9462.1|10
1651798520000|2022-05-06 00:55:20|9481.9|9461.9|9482.1|9462.1|9482.4|9462.4|9481.9|9461.9|4
1651798530000|2022-05-06 00:55:30|9481.9|9461.9|9481.9|9461.9|9481.9|9461.9|9481.9|9461.9|1
1651798540000|2022-05-06 00:55:40|9481.6|9461.6|9480.9|9460.9|9481.9|9461.9|9480.9|9460.9|11
1651798550000|2022-05-06 00:55:50|9479.9|9459.9|9477.9|9457.9|9479.9|9459.9|9477.4|9457.4|7
1651798560000|2022-05-06 00:56:00|9477.1|9457.1|9476.6|9456.6|9478.1|9458.1|9476.4|9456.4|11
1651798570000|2022-05-06 00:56:10|9476.4|9456.4|9475.1|9455.1|9476.4|9456.4|9475.1|9455.1|4
1651798580000|2022-05-06 00:56:20|9475.9|9455.9|9475.1|9455.1|9475.9|9455.9|9475.1|9455.1|3
1651798590000|2022-05-06 00:56:30|9474.9|9454.9|9474.6|9454.6|9474.9|9454.9|9474.6|9454.6|2
1651798600000|2022-05-06 00:56:40|9473.9|9453.9|9473.1|9453.1|9473.9|9453.9|9471.9|9451.9|6
1651798610000|2022-05-06 00:56:50|9473.9|9453.9|9474.4|9454.4|9474.4|9454.4|9473.9|9453.9|4
1651798620000|2022-05-06 00:57:00|9474.1|9454.1|9474.4|9454.4|9474.4|9454.4|9474.1|9454.1|2
1651798630000|2022-05-06 00:57:10|9475.1|9455.1|9475.4|9455.4|9475.4|9455.4|9475.1|9455.1|2
1651798640000|2022-05-06 00:57:20|9475.1|9455.1|9474.1|9454.1|9475.1|9455.1|9473.9|9453.9|6
1651798650000|2022-05-06 00:57:30|9473.6|9453.6|9472.9|9452.9|9473.6|9453.6|9472.9|9452.9|2
1651798660000|2022-05-06 00:57:40|9473.1|9453.1|9474.4|9454.4|9474.4|9454.4|9472.9|9452.9|5
1651798670000|2022-05-06 00:57:50|9474.1|9454.1|9475.4|9455.4|9475.4|9455.4|9473.9|9453.9|6
1651798680000|2022-05-06 00:58:00|9475.6|9455.6|9477.1|9457.1|9477.1|9457.1|9474.4|9454.4|11
1651798690000|2022-05-06 00:58:10|9477.6|9457.6|9476.9|9456.9|9477.6|9457.6|9476.4|9456.4|5
1651798700000|2022-05-06 00:58:20|9477.1|9457.1|9478.4|9458.4|9478.4|9458.4|9477.1|9457.1|4
1651798710000|2022-05-06 00:58:30|9478.1|9458.1|9478.9|9458.9|9479.4|9459.4|9477.9|9457.9|12
1651798720000|2022-05-06 00:58:40|9478.6|9458.6|9477.6|9457.6|9478.6|9458.6|9477.4|9457.4|4
1651798730000|2022-05-06 00:58:50|9477.9|9457.9|9478.1|9458.1|9478.1|9458.1|9477.9|9457.9|2
1651798740000|2022-05-06 00:59:00|9478.4|9458.4|9477.6|9457.6|9478.6|9458.6|9476.6|9456.6|7
1651798750000|2022-05-06 00:59:10|9477.9|9457.9|9476.1|9456.1|9478.1|9458.1|9476.1|9456.1|5
1651798760000|2022-05-06 00:59:20|9475.9|9455.9|9476.6|9456.6|9476.9|9456.9|9475.6|9455.6|9
1651798770000|2022-05-06 00:59:30|9476.1|9456.1|9478.4|9458.4|9478.9|9458.9|9476.1|9456.1|10
1651798780000|2022-05-06 00:59:40|9477.9|9457.9|9479.9|9459.9|9479.9|9459.9|9477.9|9457.9|3
1651798790000|2022-05-06 00:59:50|9480.1|9460.1|9480.6|9460.6|9480.6|9460.6|9479.9|9459.9|6
1651798800000|2022-05-06 01:00:00|9480.9|9460.9|9482.6|9462.6|9484.6|9464.6|9480.1|9460.1|29
1651798810000|2022-05-06 01:00:10|9481.6|9461.6|9486.1|9466.1|9486.6|9466.6|9481.1|9461.1|20
1651798820000|2022-05-06 01:00:20|9486.4|9466.4|9486.1|9466.1|9486.6|9466.6|9485.4|9465.4|13
1651798830000|2022-05-06 01:00:30|9486.6|9466.6|9485.4|9465.4|9486.6|9466.6|9485.1|9465.1|7
1651798840000|2022-05-06 01:00:40|9484.1|9464.1|9482.1|9462.1|9484.1|9464.1|9479.6|9459.6|23
1651798850000|2022-05-06 01:00:50|9481.9|9461.9|9476.6|9456.6|9481.9|9461.9|9476.6|9456.6|20
1651798860000|2022-05-06 01:01:00|9474.9|9454.9|9473.9|9453.9|9475.9|9455.9|9473.4|9453.4|22
1651798870000|2022-05-06 01:01:10|9474.1|9454.1|9474.9|9454.9|9475.6|9455.6|9473.4|9453.4|17
1651798880000|2022-05-06 01:01:20|9475.1|9455.1|9476.9|9456.9|9476.9|9456.9|9474.6|9454.6|17
1651798890000|2022-05-06 01:01:30|9477.4|9457.4|9478.9|9458.9|9478.9|9458.9|9477|9457|20
1651798900000|2022-05-06 01:01:40|9478.4|9458.4|9479.1|9459.1|9479.1|9459.1|9478.4|9458.4|8
1651798910000|2022-05-06 01:01:50|9479.4|9459.4|9481.4|9461.4|9481.9|9461.9|9479.4|9459.4|12
1651798920000|2022-05-06 01:02:00|9482.4|9462.4|9483.4|9463.4|9483.9|9463.9|9482.4|9462.4|12
1651798930000|2022-05-06 01:02:10|9483.6|9463.6|9482.9|9462.9|9484.9|9464.9|9481.4|9461.4|19
1651798940000|2022-05-06 01:02:20|9483.1|9463.1|9484.6|9464.6|9484.6|9464.6|9482.6|9462.6|8
1651798950000|2022-05-06 01:02:30|9484.4|9464.4|9483.4|9463.4|9484.4|9464.4|9482.6|9462.6|11
1651798960000|2022-05-06 01:02:40|9484.1|9464.1|9483.1|9463.1|9484.1|9464.1|9482.9|9462.9|12
1651798970000|2022-05-06 01:02:50|9483.4|9463.4|9480.6|9460.6|9483.4|9463.4|9480.1|9460.1|16
1651798980000|2022-05-06 01:03:00|9481.1|9461.1|9482.6|9462.6|9482.6|9462.6|9481.1|9461.1|10
1651798990000|2022-05-06 01:03:10|9482.9|9462.9|9483.4|9463.4|9484.1|9464.1|9482.4|9462.4|11
1651799000000|2022-05-06 01:03:20|9483.1|9463.1|9484.6|9464.6|9484.6|9464.6|9483.1|9463.1|11
1651799010000|2022-05-06 01:03:30|9483.9|9463.9|9483.9|9463.9|9483.9|9463.9|9483.9|9463.9|1
1651799030000|2022-05-06 01:03:50|9484.8|9464.8|9486.4|9466.4|9487.6|9467.6|9484.8|9464.8|9
1651799040000|2022-05-06 01:04:00|9486.9|9466.9|9486.9|9466.9|9487.4|9467.4|9486.4|9466.4|10
1651799050000|2022-05-06 01:04:10|9486.6|9466.6|9487.9|9467.9|9488.1|9468.1|9486.6|9466.6|10
1651799060000|2022-05-06 01:04:20|9487.4|9467.4|9485.1|9465.1|9487.4|9467.4|9485.1|9465.1|4
1651799070000|2022-05-06 01:04:30|9483.9|9463.9|9483.6|9463.6|9483.9|9463.9|9483.6|9463.6|2
1651799080000|2022-05-06 01:04:40|9483.9|9463.9|9486.4|9466.4|9486.4|9466.4|9483.9|9463.9|11
1651799090000|2022-05-06 01:04:50|9486.6|9466.6|9487.4|9467.4|9487.6|9467.6|9486.6|9466.6|7
1651799100000|2022-05-06 01:05:00|9487.6|9467.6|9485.6|9465.6|9487.6|9467.6|9485.6|9465.6|10
1651799110000|2022-05-06 01:05:10|9486.9|9466.9|9485.9|9465.9|9487.9|9467.9|9485.9|9465.9|13
1651799120000|2022-05-06 01:05:20|9486.4|9466.4|9486.9|9466.9|9489.1|9469.1|9485.9|9465.9|17
1651799130000|2022-05-06 01:05:30|9487.4|9467.4|9487.1|9467.1|9488.4|9468.4|9486.6|9466.6|16
1651799140000|2022-05-06 01:05:40|9486.9|9466.9|9488.1|9468.1|9488.1|9468.1|9484.9|9464.9|20
1651799150000|2022-05-06 01:05:50|9487.9|9467.9|9485.9|9465.9|9487.9|9467.9|9485.9|9465.9|11
1651799160000|2022-05-06 01:06:00|9485.1|9465.1|9483.4|9463.4|9485.4|9465.4|9483.4|9463.4|12
1651799170000|2022-05-06 01:06:10|9483.9|9463.9|9483.9|9463.9|9484.1|9464.1|9483.4|9463.4|8
1651799180000|2022-05-06 01:06:20|9483.6|9463.6|9484.1|9464.1|9484.1|9464.1|9483.4|9463.4|5
1651799190000|2022-05-06 01:06:30|9483.6|9463.6|9486.6|9466.6|9486.9|9466.9|9483.6|9463.6|10
1651799200000|2022-05-06 01:06:40|9486.9|9466.9|9487.4|9467.4|9487.4|9467.4|9486.9|9466.9|9
1651799210000|2022-05-06 01:06:50|9487.1|9467.1|9487.4|9467.4|9487.4|9467.4|9487.1|9467.1|4
1651799220000|2022-05-06 01:07:00|9487.1|9467.1|9487.1|9467.1|9487.4|9467.4|9486.9|9466.9|5
1651799230000|2022-05-06 01:07:10|9487.4|9467.4|9488.6|9468.6|9489.6|9469.6|9487.4|9467.4|9
1651799240000|2022-05-06 01:07:20|9488.4|9468.4|9488.4|9468.4|9488.4|9468.4|9487.9|9467.9|8
1651799250000|2022-05-06 01:07:30|9488.6|9468.6|9487.9|9467.9|9488.6|9468.6|9487.9|9467.9|11
1651799260000|2022-05-06 01:07:40|9488.1|9468.1|9487.9|9467.9|9488.4|9468.4|9487.6|9467.6|10
1651799270000|2022-05-06 01:07:50|9487.4|9467.4|9485.9|9465.9|9487.4|9467.4|9484.9|9464.9|7
1651799280000|2022-05-06 01:08:00|9486.1|9466.1|9485.9|9465.9|9487.1|9467.1|9485.1|9465.1|9
1651799290000|2022-05-06 01:08:10|9485.6|9465.6|9485.6|9465.6|9486.9|9466.9|9484.9|9464.9|10
1651799300000|2022-05-06 01:08:20|9486.1|9466.1|9486.6|9466.6|9486.9|9466.9|9486.1|9466.1|9
1651799310000|2022-05-06 01:08:30|9487.1|9467.1|9485.9|9465.9|9487.4|9467.4|9485.9|9465.9|11
1651799320000|2022-05-06 01:08:40|9486.1|9466.1|9488.9|9468.9|9488.9|9468.9|9486.1|9466.1|7
1651799330000|2022-05-06 01:08:50|9489.1|9469.1|9491.9|9471.9|9492.6|9472.6|9489.1|9469.1|11
1651799340000|2022-05-06 01:09:00|9492.1|9472.1|9498.9|9478.9|9500.4|9480.4|9491.9|9471.9|19
1651799350000|2022-05-06 01:09:10|9498.6|9478.6|9498.9|9478.9|9500.1|9480.1|9498.1|9478.1|17
1651799360000|2022-05-06 01:09:20|9498.6|9478.6|9498.9|9478.9|9498.9|9478.9|9498.1|9478.1|7
1651799370000|2022-05-06 01:09:30|9498.6|9478.6|9500.1|9480.1|9500.1|9480.1|9498.6|9478.6|6
1651799380000|2022-05-06 01:09:40|9500.4|9480.4|9499.6|9479.6|9501.1|9481.1|9499.6|9479.6|13
1651799390000|2022-05-06 01:09:50|9499.9|9479.9|9499.4|9479.4|9500.9|9480.9|9499.4|9479.4|13
1651799400000|2022-05-06 01:10:00|9498.9|9478.9|9498.1|9478.1|9499.1|9479.1|9497.4|9477.4|12
1651799410000|2022-05-06 01:10:10|9497.9|9477.9|9497.6|9477.6|9497.9|9477.9|9497.4|9477.4|8
1651799420000|2022-05-06 01:10:20|9497.4|9477.4|9497.6|9477.6|9497.6|9477.6|9497.1|9477.1|4
1651799430000|2022-05-06 01:10:30|9498.1|9478.1|9498.6|9478.6|9498.6|9478.6|9497.4|9477.4|11
1651799440000|2022-05-06 01:10:40|9498.9|9478.9|9500.4|9480.4|9500.4|9480.4|9498.9|9478.9|10
1651799450000|2022-05-06 01:10:50|9499.6|9479.6|9500.9|9480.9|9501.1|9481.1|9499.6|9479.6|8
1651799460000|2022-05-06 01:11:00|9500.6|9480.6|9506.1|9486.1|9506.4|9486.4|9500.4|9480.4|17
1651799470000|2022-05-06 01:11:10|9506.4|9486.4|9505.6|9485.6|9506.9|9486.9|9505.6|9485.6|7
1651799480000|2022-05-06 01:11:20|9505.4|9485.4|9505.6|9485.6|9505.6|9485.6|9504.1|9484.1|6
1651799490000|2022-05-06 01:11:30|9506.4|9486.4|9508.4|9488.4|9508.4|9488.4|9506.4|9486.4|3
1651799500000|2022-05-06 01:11:40|9508.1|9488.1|9506.9|9486.9|9508.1|9488.1|9506.1|9486.1|8
1651799510000|2022-05-06 01:11:50|9506.6|9486.6|9502.1|9482.1|9506.6|9486.6|9501.9|9481.9|18
1651799520000|2022-05-06 01:12:00|9502.4|9482.4|9500.1|9480.1|9502.4|9482.4|9498.9|9478.9|20
1651799530000|2022-05-06 01:12:10|9499.9|9479.9|9498.9|9478.9|9499.9|9479.9|9498.4|9478.4|10
1651799540000|2022-05-06 01:12:20|9499.1|9479.1|9497.9|9477.9|9499.4|9479.4|9497.1|9477.1|15
1651799550000|2022-05-06 01:12:30|9498.9|9478.9|9496.9|9476.9|9498.9|9478.9|9495.6|9475.6|17
1651799560000|2022-05-06 01:12:40|9496.6|9476.6|9497.6|9477.6|9497.6|9477.6|9496.4|9476.4|13
1651799570000|2022-05-06 01:12:50|9497.4|9477.4|9498.4|9478.4|9499.1|9479.1|9497.4|9477.4|20
1651799580000|2022-05-06 01:13:00|9499.1|9479.1|9497.6|9477.6|9499.1|9479.1|9496.4|9476.4|15
1651799590000|2022-05-06 01:13:10|9497.9|9477.9|9497.9|9477.9|9498.1|9478.1|9497.6|9477.6|13
1651799600000|2022-05-06 01:13:20|9497.1|9477.1|9496.6|9476.6|9497.1|9477.1|9496.6|9476.6|7
1651799610000|2022-05-06 01:13:30|9496.9|9476.9|9497.4|9477.4|9497.6|9477.6|9496.9|9476.9|6
1651799620000|2022-05-06 01:13:40|9497.9|9477.9|9497.4|9477.4|9497.9|9477.9|9497.1|9477.1|3
1651799630000|2022-05-06 01:13:50|9497.1|9477.1|9493.9|9473.9|9497.4|9477.4|9493.4|9473.4|16
1651799640000|2022-05-06 01:14:00|9494.4|9474.4|9493.9|9473.9|9494.9|9474.9|9490.9|9470.9|15
1651799650000|2022-05-06 01:14:10|9494.1|9474.1|9491.1|9471.1|9494.4|9474.4|9491.1|9471.1|10
1651799660000|2022-05-06 01:14:20|9491.4|9471.4|9490.6|9470.6|9491.9|9471.9|9490.6|9470.6|4
1651799670000|2022-05-06 01:14:30|9490.9|9470.9|9490.1|9470.1|9491.1|9471.1|9490.1|9470.1|13
1651799680000|2022-05-06 01:14:40|9489.6|9469.6|9489.6|9469.6|9490.4|9470.4|9489.1|9469.1|8
1651799690000|2022-05-06 01:14:50|9489.9|9469.9|9490.4|9470.4|9490.6|9470.6|9489.6|9469.6|13
1651799700000|2022-05-06 01:15:00|9490.1|9470.1|9488.6|9468.6|9491.6|9471.6|9488.1|9468.1|14
1651799710000|2022-05-06 01:15:10|9489.1|9469.1|9488.6|9468.6|9489.1|9469.1|9487.9|9467.9|17
1651799720000|2022-05-06 01:15:20|9488.9|9468.9|9491.1|9471.1|9491.1|9471.1|9488.6|9468.6|8
1651799730000|2022-05-06 01:15:30|9490.9|9470.9|9494.9|9474.9|9494.9|9474.9|9490.4|9470.4|15
1651799740000|2022-05-06 01:15:40|9494.6|9474.6|9493.4|9473.4|9494.6|9474.6|9493.1|9473.1|8
1651799750000|2022-05-06 01:15:50|9492.1|9472.1|9493.4|9473.4|9493.4|9473.4|9491.6|9471.6|6
1651799760000|2022-05-06 01:16:00|9493.1|9473.1|9493.9|9473.9|9495.1|9475.1|9492.1|9472.1|11
1651799770000|2022-05-06 01:16:10|9494.1|9474.1|9493.4|9473.4|9496.1|9476.1|9493.4|9473.4|19
1651799780000|2022-05-06 01:16:20|9492.9|9472.9|9493.6|9473.6|9494.1|9474.1|9492.9|9472.9|8
1651799790000|2022-05-06 01:16:30|9493.9|9473.9|9492.9|9472.9|9495.1|9475.1|9492.9|9472.9|9
1651799800000|2022-05-06 01:16:40|9493.1|9473.1|9495.4|9475.4|9496.6|9476.6|9493.1|9473.1|11
1651799810000|2022-05-06 01:16:50|9495.6|9475.6|9495.4|9475.4|9496.6|9476.6|9494.1|9474.1|12
1651799820000|2022-05-06 01:17:00|9495.9|9475.9|9497.6|9477.6|9497.6|9477.6|9495.9|9475.9|11
1651799830000|2022-05-06 01:17:10|9497.1|9477.1|9496.9|9476.9|9497.1|9477.1|9496.6|9476.6|6
1651799840000|2022-05-06 01:17:20|9496.6|9476.6|9498.1|9478.1|9498.1|9478.1|9496.6|9476.6|6
1651799850000|2022-05-06 01:17:30|9498.4|9478.4|9497.9|9477.9|9498.9|9478.9|9497.6|9477.6|9
1651799860000|2022-05-06 01:17:40|9498.4|9478.4|9499.9|9479.9|9499.9|9479.9|9498.4|9478.4|8
1651799870000|2022-05-06 01:17:50|9500.4|9480.4|9500.9|9480.9|9501.6|9481.6|9500.4|9480.4|8
1651799880000|2022-05-06 01:18:00|9501.1|9481.1|9499.9|9479.9|9501.1|9481.1|9498.4|9478.4|11
1651799890000|2022-05-06 01:18:10|9500.1|9480.1|9500.4|9480.4|9500.6|9480.6|9498.9|9478.9|8
1651799900000|2022-05-06 01:18:20|9500.9|9480.9|9500.4|9480.4|9501.1|9481.1|9498.6|9478.6|11
1651799910000|2022-05-06 01:18:30|9500.6|9480.6|9501.9|9481.9|9502.1|9482.1|9500.6|9480.6|8
1651799920000|2022-05-06 01:18:40|9502.1|9482.1|9502.1|9482.1|9503.4|9483.4|9502.1|9482.1|8
1651799930000|2022-05-06 01:18:50|9502.4|9482.4|9504.6|9484.6|9504.6|9484.6|9502.4|9482.4|14
1651799940000|2022-05-06 01:19:00|9504.9|9484.9|9503.9|9483.9|9505.9|9485.9|9503.9|9483.9|11
1651799950000|2022-05-06 01:19:10|9503.6|9483.6|9503.9|9483.9|9503.9|9483.9|9501.9|9481.9|7
1651799960000|2022-05-06 01:19:20|9504.1|9484.1|9503.6|9483.6|9504.1|9484.1|9503.6|9483.6|3
1651799970000|2022-05-06 01:19:30|9504.1|9484.1|9504.6|9484.6|9504.9|9484.9|9503.9|9483.9|7
1651799980000|2022-05-06 01:19:40|9504.4|9484.4|9503.4|9483.4|9504.4|9484.4|9502.6|9482.6|7
1651799990000|2022-05-06 01:19:50|9503.6|9483.6|9503.1|9483.1|9503.6|9483.6|9502.9|9482.9|5
1651800000000|2022-05-06 01:20:00|9502.9|9482.9|9502.1|9482.1|9502.9|9482.9|9501.8|9481.8|5
1651800010000|2022-05-06 01:20:10|9501.6|9481.6|9502.9|9482.9|9502.9|9482.9|9501.6|9481.6|6
1651800020000|2022-05-06 01:20:20|9503.1|9483.1|9502.8|9482.8|9503.6|9483.6|9502.6|9482.6|8
1651800030000|2022-05-06 01:20:30|9502.5|9482.5|9501.6|9481.6|9502.5|9482.5|9501.4|9481.4|6
1651800040000|2022-05-06 01:20:40|9501.9|9481.9|9503.9|9483.9|9504.1|9484.1|9501.9|9481.9|9
1651800050000|2022-05-06 01:20:50|9504.1|9484.1|9503.9|9483.9|9504.9|9484.9|9503.9|9483.9|8
1651800060000|2022-05-06 01:21:00|9503.4|9483.4|9501.9|9481.9|9503.4|9483.4|9499.6|9479.6|15
1651800070000|2022-05-06 01:21:10|9501.6|9481.6|9500.1|9480.1|9501.6|9481.6|9499.4|9479.4|10
1651800080000|2022-05-06 01:21:20|9499.9|9479.9|9496.9|9476.9|9499.9|9479.9|9495.6|9475.6|13
1651800090000|2022-05-06 01:21:30|9497.1|9477.1|9498.6|9478.6|9498.6|9478.6|9496.4|9476.4|15
1651800100000|2022-05-06 01:21:40|9498.4|9478.4|9495.9|9475.9|9498.4|9478.4|9495.6|9475.6|10
1651800110000|2022-05-06 01:21:50|9495.4|9475.4|9494.6|9474.6|9496.4|9476.4|9494.6|9474.6|8
1651800120000|2022-05-06 01:22:00|9494.9|9474.9|9498.4|9478.4|9498.4|9478.4|9494.1|9474.1|22
1651800130000|2022-05-06 01:22:10|9498.6|9478.6|9501.4|9481.4|9502.9|9482.9|9498.6|9478.6|19
1651800140000|2022-05-06 01:22:20|9501.6|9481.6|9500.4|9480.4|9502.6|9482.6|9500.4|9480.4|20
1651800150000|2022-05-06 01:22:30|9500.6|9480.6|9504.9|9484.9|9504.9|9484.9|9500.6|9480.6|8
1651800160000|2022-05-06 01:22:40|9504.6|9484.6|9504.9|9484.9|9504.9|9484.9|9503.1|9483.1|11
1651800170000|2022-05-06 01:22:50|9505.1|9485.1|9504.4|9484.4|9506.4|9486.4|9504.1|9484.1|17
1651800180000|2022-05-06 01:23:00|9505.9|9485.9|9505.9|9485.9|9507.6|9487.6|9505.9|9485.9|14
1651800190000|2022-05-06 01:23:10|9506.1|9486.1|9504.1|9484.1|9506.1|9486.1|9502.4|9482.4|20
1651800200000|2022-05-06 01:23:20|9503.6|9483.6|9502.9|9482.9|9504.1|9484.1|9502.6|9482.6|25
1651800210000|2022-05-06 01:23:30|9503.6|9483.6|9503.1|9483.1|9503.6|9483.6|9502.1|9482.1|29
1651800220000|2022-05-06 01:23:40|9502.6|9482.6|9503.1|9483.1|9504.1|9484.1|9502.6|9482.6|32
1651800230000|2022-05-06 01:23:50|9503.4|9483.4|9505.4|9485.4|9507.4|9487.4|9503.4|9483.4|22
1651800240000|2022-05-06 01:24:00|9506.1|9486.1|9503.6|9483.6|9506.1|9486.1|9503.1|9483.1|10
1651800250000|2022-05-06 01:24:10|9503.4|9483.4|9499.9|9479.9|9503.4|9483.4|9499.4|9479.4|15
1651800260000|2022-05-06 01:24:20|9500.1|9480.1|9502.1|9482.1|9502.6|9482.6|9499.4|9479.4|27
1651800270000|2022-05-06 01:24:30|9501.6|9481.6|9501.9|9481.9|9502.9|9482.9|9501.4|9481.4|12
1651800280000|2022-05-06 01:24:40|9502.1|9482.1|9503.6|9483.6|9503.6|9483.6|9502.1|9482.1|3
1651800290000|2022-05-06 01:24:50|9503.9|9483.9|9503.6|9483.6|9504.6|9484.6|9503.6|9483.6|5
1651800300000|2022-05-06 01:25:00|9503.1|9483.1|9504.1|9484.1|9504.1|9484.1|9502.1|9482.1|8
1651800310000|2022-05-06 01:25:10|9505.1|9485.1|9505.6|9485.6|9506.1|9486.1|9505.1|9485.1|6
1651800320000|2022-05-06 01:25:20|9505.4|9485.4|9504.1|9484.1|9505.4|9485.4|9502.9|9482.9|7
1651800330000|2022-05-06 01:25:30|9504.9|9484.9|9506.4|9486.4|9506.6|9486.6|9504.9|9484.9|9
1651800340000|2022-05-06 01:25:40|9506.1|9486.1|9505.9|9485.9|9506.1|9486.1|9505.6|9485.6|7
1651800350000|2022-05-06 01:25:50|9505.6|9485.6|9507.1|9487.1|9507.4|9487.4|9505.6|9485.6|10
1651800360000|2022-05-06 01:26:00|9506.9|9486.9|9506.6|9486.6|9507.1|9487.1|9506.6|9486.6|6
1651800370000|2022-05-06 01:26:10|9506.1|9486.1|9505.6|9485.6|9506.1|9486.1|9504.6|9484.6|4
1651800380000|2022-05-06 01:26:20|9505.9|9485.9|9507.1|9487.1|9507.4|9487.4|9505.9|9485.9|3
1651800390000|2022-05-06 01:26:30|9507.4|9487.4|9506.9|9486.9|9507.4|9487.4|9506.9|9486.9|6
1651800400000|2022-05-06 01:26:40|9505.9|9485.9|9506.6|9486.6|9506.6|9486.6|9505.6|9485.6|3
1651800410000|2022-05-06 01:26:50|9506.1|9486.1|9505.9|9485.9|9506.1|9486.1|9505.9|9485.9|4
1651800420000|2022-05-06 01:27:00|9505.1|9485.1|9505.9|9485.9|9506.1|9486.1|9504.4|9484.4|7
1651800430000|2022-05-06 01:27:10|9506.1|9486.1|9506.6|9486.6|9506.9|9486.9|9505.6|9485.6|10
1651800440000|2022-05-06 01:27:20|9506.9|9486.9|9511.4|9491.4|9511.6|9491.6|9506.9|9486.9|9
1651800450000|2022-05-06 01:27:30|9511.6|9491.6|9512.1|9492.1|9512.4|9492.4|9511.6|9491.6|6
1651800460000|2022-05-06 01:27:40|9513.1|9493.1|9511.9|9491.9|9513.6|9493.6|9510.9|9490.9|17
1651800470000|2022-05-06 01:27:50|9512.1|9492.1|9514.9|9494.9|9514.9|9494.9|9511.4|9491.4|14
1651800480000|2022-05-06 01:28:00|9514.6|9494.6|9509.6|9489.6|9514.6|9494.6|9509.4|9489.4|10
1651800490000|2022-05-06 01:28:10|9509.4|9489.4|9510.6|9490.6|9511.1|9491.1|9509.4|9489.4|23
1651800500000|2022-05-06 01:28:20|9509.6|9489.6|9508.9|9488.9|9510.6|9490.6|9508.4|9488.4|22
1651800510000|2022-05-06 01:28:30|9509.1|9489.1|9508.9|9488.9|9510.1|9490.1|9508.6|9488.6|12
1651800520000|2022-05-06 01:28:40|9508.6|9488.6|9507.1|9487.1|9509.4|9489.4|9507.1|9487.1|16
1651800530000|2022-05-06 01:28:50|9507.9|9487.9|9508.4|9488.4|9509.4|9489.4|9506.4|9486.4|13
1651800540000|2022-05-06 01:29:00|9508.6|9488.6|9510.9|9490.9|9510.9|9490.9|9508.6|9488.6|10
1651800550000|2022-05-06 01:29:10|9511.1|9491.1|9514.9|9494.9|9514.9|9494.9|9511.1|9491.1|9
1651800560000|2022-05-06 01:29:20|9514.6|9494.6|9514.1|9494.1|9514.6|9494.6|9514.1|9494.1|2
1651800570000|2022-05-06 01:29:30|9513.6|9493.6|9513.1|9493.1|9513.9|9493.9|9513.1|9493.1|6
1651800580000|2022-05-06 01:29:40|9513.6|9493.6|9513.4|9493.4|9513.6|9493.6|9511.9|9491.9|11
1651800590000|2022-05-06 01:29:50|9512.9|9492.9|9514.1|9494.1|9514.1|9494.1|9511.6|9491.6|23
1651800600000|2022-05-06 01:30:00|9513.9|9493.9|9508.6|9488.6|9513.9|9493.9|9508.6|9488.6|18
1651800610000|2022-05-06 01:30:10|9508.9|9488.9|9507.6|9487.6|9509.4|9489.4|9506.4|9486.4|24
1651800620000|2022-05-06 01:30:20|9508.1|9488.1|9508.1|9488.1|9508.1|9488.1|9507.4|9487.4|8
1651800630000|2022-05-06 01:30:30|9508.4|9488.4|9508.1|9488.1|9510.1|9490.1|9507.9|9487.9|15
1651800640000|2022-05-06 01:30:40|9507.9|9487.9|9506.9|9486.9|9507.9|9487.9|9504.9|9484.9|17
1651800650000|2022-05-06 01:30:50|9506.4|9486.4|9505.6|9485.6|9506.4|9486.4|9505.1|9485.1|6
1651800660000|2022-05-06 01:31:00|9505.9|9485.9|9506.1|9486.1|9506.1|9486.1|9505.9|9485.9|2
1651800670000|2022-05-06 01:31:10|9506.6|9486.6|9506.1|9486.1|9506.9|9486.9|9506.1|9486.1|13
1651800680000|2022-05-06 01:31:20|9506.4|9486.4|9507.9|9487.9|9507.9|9487.9|9506.4|9486.4|8
1651800690000|2022-05-06 01:31:30|9507.4|9487.4|9507.1|9487.1|9508.4|9488.4|9506.4|9486.4|10
1651800700000|2022-05-06 01:31:40|9506.4|9486.4|9507.4|9487.4|9507.9|9487.9|9506.4|9486.4|20
1651800710000|2022-05-06 01:31:50|9507.1|9487.1|9507.9|9487.9|9507.9|9487.9|9507.1|9487.1|5
1651800720000|2022-05-06 01:32:00|9507.4|9487.4|9505.9|9485.9|9507.4|9487.4|9505.6|9485.6|8
1651800730000|2022-05-06 01:32:10|9505.1|9485.1|9505.4|9485.4|9505.6|9485.6|9503.9|9483.9|12
1651800740000|2022-05-06 01:32:20|9504.9|9484.9|9503.1|9483.1|9505.6|9485.6|9502.6|9482.6|10
1651800750000|2022-05-06 01:32:30|9502.9|9482.9|9502.6|9482.6|9502.9|9482.9|9502.4|9482.4|3
1651800760000|2022-05-06 01:32:40|9502.4|9482.4|9502.4|9482.4|9502.6|9482.6|9502.4|9482.4|3
1651800770000|2022-05-06 01:32:50|9501.1|9481.1|9498.1|9478.1|9501.1|9481.1|9497.4|9477.4|16
1651800780000|2022-05-06 01:33:00|9497.4|9477.4|9488.1|9468.1|9498.6|9478.6|9487.9|9467.9|27
1651800790000|2022-05-06 01:33:10|9487.1|9467.1|9485.9|9465.9|9487.4|9467.4|9485.9|9465.9|12
1651800800000|2022-05-06 01:33:20|9486.1|9466.1|9485.4|9465.4|9486.1|9466.1|9483.9|9463.9|22
1651800810000|2022-05-06 01:33:30|9485.6|9465.6|9483.6|9463.6|9488.6|9468.6|9483.5|9463.5|25
1651800820000|2022-05-06 01:33:40|9484.6|9464.6|9480.6|9460.6|9484.9|9464.9|9479.9|9459.9|28
1651800830000|2022-05-06 01:33:50|9480.5|9460.5|9480.1|9460.1|9481.4|9461.4|9477.9|9457.9|18
1651800840000|2022-05-06 01:34:00|9479.9|9459.9|9478.4|9458.4|9480.1|9460.1|9478.4|9458.4|12
1651800850000|2022-05-06 01:34:10|9478.1|9458.1|9476.4|9456.4|9478.1|9458.1|9475.9|9455.9|14
1651800860000|2022-05-06 01:34:20|9476.9|9456.9|9477.6|9457.6|9478.6|9458.6|9476.9|9456.9|10
1651800870000|2022-05-06 01:34:30|9477.4|9457.4|9477.6|9457.6|9477.9|9457.9|9477.1|9457.1|11
1651800880000|2022-05-06 01:34:40|9477.4|9457.4|9477.1|9457.1|9477.9|9457.9|9477.1|9457.1|10
1651800890000|2022-05-06 01:34:50|9476.6|9456.6|9473.6|9453.6|9476.6|9456.6|9473.4|9453.4|15
1651800900000|2022-05-06 01:35:00|9473.4|9453.4|9474.4|9454.4|9474.4|9454.4|9473.1|9453.1|15
1651800910000|2022-05-06 01:35:10|9473.9|9453.9|9473.9|9453.9|9474.6|9454.6|9473.9|9453.9|6
1651800920000|2022-05-06 01:35:20|9474.4|9454.4|9474.6|9454.6|9474.9|9454.9|9474.4|9454.4|3
1651800930000|2022-05-06 01:35:30|9473.4|9453.4|9468.4|9448.4|9473.4|9453.4|9468.4|9448.4|8
1651800940000|2022-05-06 01:35:40|9466.4|9446.4|9465.1|9445.1|9467.6|9447.6|9464.6|9444.6|16
1651800950000|2022-05-06 01:35:50|9465.4|9445.4|9464.9|9444.9|9466.9|9446.9|9464.9|9444.9|11
1651800960000|2022-05-06 01:36:00|9464.6|9444.6|9468.4|9448.4|9468.4|9448.4|9464.1|9444.1|14
1651800970000|2022-05-06 01:36:10|9468.1|9448.1|9468.4|9448.4|9468.4|9448.4|9466.5|9446.5|11
1651800980000|2022-05-06 01:36:20|9467.9|9447.9|9469.9|9449.9|9470.9|9450.9|9466.9|9446.9|20
1651800990000|2022-05-06 01:36:30|9469.4|9449.4|9469.9|9449.9|9470.6|9450.6|9469.4|9449.4|4
1651801000000|2022-05-06 01:36:40|9470.6|9450.6|9473.6|9453.6|9473.6|9453.6|9469.9|9449.9|5
1651801010000|2022-05-06 01:36:50|9474.1|9454.1|9475.1|9455.1|9475.1|9455.1|9473.6|9453.6|8
1651801020000|2022-05-06 01:37:00|9475.4|9455.4|9476.9|9456.9|9476.9|9456.9|9475.4|9455.4|10
1651801030000|2022-05-06 01:37:10|9476.6|9456.6|9477.4|9457.4|9477.4|9457.4|9476.6|9456.6|8
1651801040000|2022-05-06 01:37:20|9477.1|9457.1|9477.6|9457.6|9477.6|9457.6|9475.1|9455.1|14
1651801050000|2022-05-06 01:37:30|9478.1|9458.1|9478.4|9458.4|9478.6|9458.6|9476.9|9456.9|11
1651801060000|2022-05-06 01:37:40|9478.1|9458.1|9476.4|9456.4|9478.1|9458.1|9475.1|9455.1|6
1651801070000|2022-05-06 01:37:50|9476.6|9456.6|9476.6|9456.6|9477.4|9457.4|9475.4|9455.4|16
1651801080000|2022-05-06 01:38:00|9477.1|9457.1|9469.6|9449.6|9477.1|9457.1|9469.1|9449.1|19
1651801090000|2022-05-06 01:38:10|9469.9|9449.9|9468.4|9448.4|9470.6|9450.6|9468.4|9448.4|17
1651801100000|2022-05-06 01:38:20|9468.6|9448.6|9469.1|9449.1|9469.1|9449.1|9468.4|9448.4|9
1651801110000|2022-05-06 01:38:30|9469.9|9449.9|9469.1|9449.1|9469.9|9449.9|9469.1|9449.1|5
1651801120000|2022-05-06 01:38:40|9468.4|9448.4|9467.6|9447.6|9468.6|9448.6|9467.6|9447.6|5
1651801130000|2022-05-06 01:38:50|9466.9|9446.9|9462.1|9442.1|9468.1|9448.1|9461.9|9441.9|14
1651801140000|2022-05-06 01:39:00|9462.4|9442.4|9463.6|9443.6|9468.1|9448.1|9458.1|9438.1|26
1651801150000|2022-05-06 01:39:10|9464.9|9444.9|9465.4|9445.4|9467.6|9447.6|9464.4|9444.4|21
1651801160000|2022-05-06 01:39:20|9465.1|9445.1|9467.6|9447.6|9469.1|9449.1|9465.1|9445.1|9
1651801170000|2022-05-06 01:39:30|9467.4|9447.4|9467.4|9447.4|9467.4|9447.4|9467.4|9447.4|1
1651801180000|2022-05-06 01:39:40|9468.4|9448.4|9466.1|9446.1|9468.4|9448.4|9466.1|9446.1|15
1651801190000|2022-05-06 01:39:50|9464.6|9444.6|9467.6|9447.6|9467.6|9447.6|9464.6|9444.6|12
1651801200000|2022-05-06 01:40:00|9468.6|9448.6|9467.9|9447.9|9470.6|9450.6|9467.1|9447.1|18
1651801210000|2022-05-06 01:40:10|9467.4|9447.4|9464.1|9444.1|9467.6|9447.6|9464.1|9444.1|9
1651801220000|2022-05-06 01:40:20|9464.6|9444.6|9464.6|9444.6|9466.1|9446.1|9463.6|9443.6|16
1651801230000|2022-05-06 01:40:30|9464.4|9444.4|9466.9|9446.9|9466.9|9446.9|9464.4|9444.4|11
1651801240000|2022-05-06 01:40:40|9466.6|9446.6|9466.4|9446.4|9466.6|9446.6|9466.1|9446.1|4
1651801250000|2022-05-06 01:40:50|9466.1|9446.1|9464.6|9444.6|9466.9|9446.9|9464.4|9444.4|13
1651801260000|2022-05-06 01:41:00|9464.4|9444.4|9466.1|9446.1|9467.4|9447.4|9464.4|9444.4|15
1651801270000|2022-05-06 01:41:10|9466.4|9446.4|9466.8|9446.8|9467.6|9447.6|9465.6|9445.6|7
1651801280000|2022-05-06 01:41:20|9466.9|9446.9|9466.1|9446.1|9466.9|9446.9|9465.4|9445.4|9
1651801290000|2022-05-06 01:41:30|9465.4|9445.4|9465.4|9445.4|9465.4|9445.4|9465.4|9445.4|1
1651801300000|2022-05-06 01:41:40|9465.1|9445.1|9467.4|9447.4|9467.9|9447.9|9465.1|9445.1|6
1651801310000|2022-05-06 01:41:50|9467.1|9447.1|9468.1|9448.1|9468.1|9448.1|9466.4|9446.4|13
1651801320000|2022-05-06 01:42:00|9468.6|9448.6|9470.9|9450.9|9471.1|9451.1|9468.6|9448.6|9
1651801330000|2022-05-06 01:42:10|9471.1|9451.1|9471.9|9451.9|9471.9|9451.9|9470.9|9450.9|8
1651801340000|2022-05-06 01:42:20|9471.6|9451.6|9471.1|9451.1|9471.9|9451.9|9469.1|9449.1|22
1651801350000|2022-05-06 01:42:30|9470.1|9450.1|9469.6|9449.6|9471.1|9451.1|9469.6|9449.6|16
1651801360000|2022-05-06 01:42:40|9470.4|9450.4|9471.1|9451.1|9471.1|9451.1|9469.4|9449.4|19
1651801370000|2022-05-06 01:42:50|9470.1|9450.1|9470.3|9450.3|9472.6|9452.6|9470.1|9450.1|13
1651801380000|2022-05-06 01:43:00|9470.4|9450.4|9469.4|9449.4|9470.4|9450.4|9469.4|9449.4|9
1651801390000|2022-05-06 01:43:10|9468.9|9448.9|9469.6|9449.6|9469.6|9449.6|9468.9|9448.9|3
1651801400000|2022-05-06 01:43:20|9470.6|9450.6|9472.1|9452.1|9472.6|9452.6|9470.6|9450.6|4
1651801410000|2022-05-06 01:43:30|9472.4|9452.4|9473.1|9453.1|9473.9|9453.9|9472.4|9452.4|3
1651801420000|2022-05-06 01:43:40|9473.4|9453.4|9473.6|9453.6|9473.6|9453.6|9473.1|9453.1|4
1651801430000|2022-05-06 01:43:50|9473.9|9453.9|9473.6|9453.6|9474.9|9454.9|9473.4|9453.4|11
1651801440000|2022-05-06 01:44:00|9473.9|9453.9|9472.1|9452.1|9473.9|9453.9|9471.6|9451.6|12
1651801450000|2022-05-06 01:44:10|9471.9|9451.9|9468.1|9448.1|9471.9|9451.9|9468.1|9448.1|12
1651801460000|2022-05-06 01:44:20|9467.9|9447.9|9467.9|9447.9|9468.1|9448.1|9467.6|9447.6|4
1651801470000|2022-05-06 01:44:30|9466.9|9446.9|9466.6|9446.6|9468.1|9448.1|9466.4|9446.4|11
1651801480000|2022-05-06 01:44:40|9466.1|9446.1|9466.9|9446.9|9466.9|9446.9|9465.9|9445.9|8
1651801490000|2022-05-06 01:44:50|9467.4|9447.4|9467.4|9447.4|9467.4|9447.4|9467.4|9447.4|1
1651801500000|2022-05-06 01:45:00|9466.9|9446.9|9466.4|9446.4|9467.1|9447.1|9463.9|9443.9|18
1651801510000|2022-05-06 01:45:10|9466.6|9446.6|9463.8|9443.8|9467.6|9447.6|9463.8|9443.8|3
1651801520000|2022-05-06 01:45:20|9463.6|9443.6|9470.4|9450.4|9472.9|9452.9|9463.4|9443.4|13
1651801530000|2022-05-06 01:45:30|9470.1|9450.1|9466.6|9446.6|9470.1|9450.1|9466.6|9446.6|12
1651801540000|2022-05-06 01:45:40|9466.9|9446.9|9465.4|9445.4|9466.9|9446.9|9464.9|9444.9|14
1651801550000|2022-05-06 01:45:50|9465.1|9445.1|9463.9|9443.9|9465.6|9445.6|9463.9|9443.9|16
1651801560000|2022-05-06 01:46:00|9464.4|9444.4|9458.1|9438.1|9464.4|9444.4|9458.1|9438.1|16
1651801570000|2022-05-06 01:46:10|9457.9|9437.9|9456.1|9436.1|9457.9|9437.9|9455.9|9435.9|19
1651801580000|2022-05-06 01:46:20|9455.9|9435.9|9456.9|9436.9|9456.9|9436.9|9454.9|9434.9|19
1651801590000|2022-05-06 01:46:30|9457.9|9437.9|9456.6|9436.6|9458.1|9438.1|9456.6|9436.6|16
1651801600000|2022-05-06 01:46:40|9456.4|9436.4|9456.6|9436.6|9457.1|9437.1|9455.6|9435.6|11
1651801610000|2022-05-06 01:46:50|9457.1|9437.1|9442.1|9422.1|9457.1|9437.1|9442.1|9422.1|15
1651801620000|2022-05-06 01:47:00|9442.4|9422.4|9442.9|9422.9|9445.9|9425.9|9439.6|9419.6|23
1651801630000|2022-05-06 01:47:10|9443.4|9423.4|9437.9|9417.9|9444.9|9424.9|9437.1|9417.1|16
1651801640000|2022-05-06 01:47:20|9438.1|9418.1|9439.1|9419.1|9439.6|9419.6|9438.1|9418.1|6
1651801650000|2022-05-06 01:47:30|9438.9|9418.9|9436.6|9416.6|9438.9|9418.9|9435.9|9415.9|6
1651801660000|2022-05-06 01:47:40|9436.9|9416.9|9437.1|9417.1|9437.6|9417.6|9436.9|9416.9|4
1651801670000|2022-05-06 01:47:50|9436.9|9416.9|9436.4|9416.4|9437.4|9417.4|9435.6|9415.6|9
1651801680000|2022-05-06 01:48:00|9436.1|9416.1|9430.1|9410.1|9436.1|9416.1|9430.1|9410.1|11
1651801690000|2022-05-06 01:48:10|9430.6|9410.6|9433.1|9413.1|9433.9|9413.9|9430.6|9410.6|18
1651801700000|2022-05-06 01:48:20|9433.6|9413.6|9433.9|9413.9|9434.1|9414.1|9432.4|9412.4|14
1651801710000|2022-05-06 01:48:30|9434.1|9414.1|9435.9|9415.9|9435.9|9415.9|9433.4|9413.4|12
1651801720000|2022-05-06 01:48:40|9435.6|9415.6|9436.4|9416.4|9437.1|9417.1|9435.6|9415.6|8
1651801730000|2022-05-06 01:48:50|9436.1|9416.1|9439.6|9419.6|9440.1|9420.1|9435.9|9415.9|14
1651801740000|2022-05-06 01:49:00|9439.4|9419.4|9442.9|9422.9|9442.9|9422.9|9439.1|9419.1|19
1651801750000|2022-05-06 01:49:10|9443.1|9423.1|9442.6|9422.6|9443.1|9423.1|9441.9|9421.9|12
1651801760000|2022-05-06 01:49:20|9442.4|9422.4|9443.1|9423.1|9443.4|9423.4|9441.6|9421.6|9
1651801770000|2022-05-06 01:49:30|9443.4|9423.4|9441.4|9421.4|9443.4|9423.4|9441.1|9421.1|7
1651801780000|2022-05-06 01:49:40|9441.6|9421.6|9439.9|9419.9|9442.9|9422.9|9439.9|9419.9|9
1651801790000|2022-05-06 01:49:50|9439.6|9419.6|9440.6|9420.6|9441.6|9421.6|9439.6|9419.6|13
1651801800000|2022-05-06 01:50:00|9440.9|9420.9|9442.1|9422.1|9442.1|9422.1|9439.9|9419.9|8
1651801810000|2022-05-06 01:50:10|9442.6|9422.6|9443.4|9423.4|9443.4|9423.4|9442.6|9422.6|9
1651801820000|2022-05-06 01:50:20|9444.1|9424.1|9445.9|9425.9|9445.9|9425.9|9444.1|9424.1|4
1651801830000|2022-05-06 01:50:30|9446.4|9426.4|9447.1|9427.1|9448.1|9428.1|9443.8|9423.8|21
1651801840000|2022-05-06 01:50:40|9447.4|9427.4|9448.4|9428.4|9448.6|9428.6|9447.4|9427.4|11
1651801850000|2022-05-06 01:50:50|9448.6|9428.6|9450.9|9430.9|9452.9|9432.9|9448.6|9428.6|15
1651801860000|2022-05-06 01:51:00|9451.6|9431.6|9454.1|9434.1|9454.9|9434.9|9450.4|9430.4|17
1651801870000|2022-05-06 01:51:10|9453.9|9433.9|9454.1|9434.1|9454.9|9434.9|9452.9|9432.9|19
1651801880000|2022-05-06 01:51:20|9453.9|9433.9|9453.6|9433.6|9454.1|9434.1|9453.4|9433.4|4
1651801890000|2022-05-06 01:51:30|9453.1|9433.1|9451.4|9431.4|9453.1|9433.1|9450.9|9430.9|10
1651801900000|2022-05-06 01:51:40|9451.9|9431.9|9451.1|9431.1|9451.9|9431.9|9450.9|9430.9|8
1651801910000|2022-05-06 01:51:50|9451.4|9431.4|9450.6|9430.6|9451.4|9431.4|9450.6|9430.6|3
1651801920000|2022-05-06 01:52:00|9450.9|9430.9|9452.4|9432.4|9453.6|9433.6|9450.6|9430.6|20
1651801930000|2022-05-06 01:52:10|9451.9|9431.9|9453.6|9433.6|9454.1|9434.1|9451.9|9431.9|7
1651801940000|2022-05-06 01:52:20|9454.1|9434.1|9455.6|9435.6|9455.6|9435.6|9453.6|9433.6|6
1651801950000|2022-05-06 01:52:30|9454.6|9434.6|9454.6|9434.6|9454.6|9434.6|9454.6|9434.6|1
1651801960000|2022-05-06 01:52:40|9455.1|9435.1|9456.1|9436.1|9456.1|9436.1|9455.1|9435.1|4
1651801970000|2022-05-06 01:52:50|9456.4|9436.4|9457.1|9437.1|9457.1|9437.1|9456.4|9436.4|2
1651801980000|2022-05-06 01:53:00|9458.6|9438.6|9460.1|9440.1|9460.6|9440.6|9458.6|9438.6|11
1651801990000|2022-05-06 01:53:10|9460.4|9440.4|9459.4|9439.4|9461.6|9441.6|9459.4|9439.4|8
1651802000000|2022-05-06 01:53:20|9459.6|9439.6|9461.9|9441.9|9463.6|9443.6|9459.6|9439.6|12
1651802010000|2022-05-06 01:53:30|9462.1|9442.1|9463.4|9443.4|9463.4|9443.4|9462.1|9442.1|6
1651802020000|2022-05-06 01:53:40|9463.6|9443.6|9465.1|9445.1|9465.6|9445.6|9463.6|9443.6|8
1651802030000|2022-05-06 01:53:50|9465.6|9445.6|9465.6|9445.6|9465.6|9445.6|9464.6|9444.6|6
1651802040000|2022-05-06 01:54:00|9465.9|9445.9|9465.4|9445.4|9466.9|9446.9|9464.9|9444.9|16
1651802050000|2022-05-06 01:54:10|9465.6|9445.6|9462.9|9442.9|9465.6|9445.6|9462.6|9442.6|14
1651802060000|2022-05-06 01:54:20|9463.1|9443.1|9463.4|9443.4|9463.4|9443.4|9463.1|9443.1|2
1651802070000|2022-05-06 01:54:30|9463.6|9443.6|9466.9|9446.9|9466.9|9446.9|9463.6|9443.6|14
1651802080000|2022-05-06 01:54:40|9467.1|9447.1|9464.1|9444.1|9467.4|9447.4|9463.6|9443.6|16
1651802090000|2022-05-06 01:54:50|9463.9|9443.9|9463.6|9443.6|9463.9|9443.9|9463.4|9443.4|4
1651802100000|2022-05-06 01:55:00|9463.4|9443.4|9463.6|9443.6|9463.9|9443.9|9463.4|9443.4|6
1651802110000|2022-05-06 01:55:10|9463.4|9443.4|9464.4|9444.4|9465.6|9445.6|9463.4|9443.4|6
1651802120000|2022-05-06 01:55:20|9464.9|9444.9|9468.1|9448.1|9468.1|9448.1|9464.9|9444.9|12
1651802130000|2022-05-06 01:55:30|9468.4|9448.4|9467.4|9447.4|9468.6|9448.6|9467.1|9447.1|11
1651802140000|2022-05-06 01:55:40|9467.6|9447.6|9468.1|9448.1|9468.1|9448.1|9467.1|9447.1|14
1651802150000|2022-05-06 01:55:50|9467.1|9447.1|9467.4|9447.4|9467.4|9447.4|9466.9|9446.9|5
1651802160000|2022-05-06 01:56:00|9467.1|9447.1|9464.4|9444.4|9467.1|9447.1|9464.4|9444.4|8
1651802170000|2022-05-06 01:56:10|9464.1|9444.1|9464.6|9444.6|9465.6|9445.6|9464.1|9444.1|13
1651802180000|2022-05-06 01:56:20|9464.9|9444.9|9466.4|9446.4|9467.1|9447.1|9464.9|9444.9|11
1651802190000|2022-05-06 01:56:30|9466.6|9446.6|9469.8|9449.8|9470.1|9450.1|9466.4|9446.4|19
1651802200000|2022-05-06 01:56:40|9468.6|9448.6|9467.1|9447.1|9468.6|9448.6|9466.9|9446.9|8
1651802210000|2022-05-06 01:56:50|9466.9|9446.9|9464.6|9444.6|9466.9|9446.9|9464.6|9444.6|6
1651802220000|2022-05-06 01:57:00|9464.4|9444.4|9464.6|9444.6|9465.1|9445.1|9464.4|9444.4|9
1651802230000|2022-05-06 01:57:10|9463.6|9443.6|9464.6|9444.6|9464.9|9444.9|9462.4|9442.4|15
1651802240000|2022-05-06 01:57:20|9464.4|9444.4|9464.6|9444.6|9465.1|9445.1|9464.1|9444.1|7
1651802250000|2022-05-06 01:57:30|9464.4|9444.4|9466.1|9446.1|9466.4|9446.4|9464.4|9444.4|9
1651802260000|2022-05-06 01:57:40|9466.4|9446.4|9464.6|9444.6|9467.1|9447.1|9463.9|9443.9|13
1651802270000|2022-05-06 01:57:50|9464.9|9444.9|9464.9|9444.9|9465.6|9445.6|9464.1|9444.1|7
1651802280000|2022-05-06 01:58:00|9465.1|9445.1|9462.6|9442.6|9465.4|9445.4|9462.1|9442.1|18
1651802290000|2022-05-06 01:58:10|9462.4|9442.4|9460.1|9440.1|9462.6|9442.6|9460.1|9440.1|13
1651802300000|2022-05-06 01:58:20|9460.9|9440.9|9460.6|9440.6|9461.4|9441.4|9460.1|9440.1|8
1651802310000|2022-05-06 01:58:30|9460.4|9440.4|9458.6|9438.6|9460.4|9440.4|9457.6|9437.6|9
1651802320000|2022-05-06 01:58:40|9458.9|9438.9|9456.4|9436.4|9459.4|9439.4|9456.4|9436.4|15
1651802330000|2022-05-06 01:58:50|9455.9|9435.9|9456.1|9436.1|9456.9|9436.9|9454.9|9434.9|14
1651802340000|2022-05-06 01:59:00|9456.4|9436.4|9453.6|9433.6|9456.4|9436.4|9453.6|9433.6|14
1651802350000|2022-05-06 01:59:10|9453.9|9433.9|9455.9|9435.9|9455.9|9435.9|9453.9|9433.9|10
1651802360000|2022-05-06 01:59:20|9456.1|9436.1|9454.6|9434.6|9457.4|9437.4|9454.6|9434.6|15
1651802370000|2022-05-06 01:59:30|9455.1|9435.1|9454.9|9434.9|9455.9|9435.9|9454.9|9434.9|10
1651802380000|2022-05-06 01:59:40|9455.1|9435.1|9454.4|9434.4|9455.4|9435.4|9454.4|9434.4|10
1651802390000|2022-05-06 01:59:50|9454.6|9434.6|9454.4|9434.4|9454.9|9434.9|9454.4|9434.4|5
1651802400000|2022-05-06 02:00:00|9455.1|9435.1|9453.4|9433.4|9455.4|9435.4|9453.4|9433.4|15
1651802410000|2022-05-06 02:00:10|9453.1|9433.1|9455.1|9435.1|9455.4|9435.4|9452.9|9432.9|14
1651802420000|2022-05-06 02:00:20|9455.4|9435.4|9455.4|9435.4|9455.6|9435.6|9455.4|9435.4|3
1651802430000|2022-05-06 02:00:30|9455.6|9435.6|9457.6|9437.6|9459.1|9439.1|9455.6|9435.6|8
1651802440000|2022-05-06 02:00:40|9457.9|9437.9|9457.9|9437.9|9457.9|9437.9|9457.9|9437.9|1
1651802450000|2022-05-06 02:00:50|9458.4|9438.4|9461.4|9441.4|9461.4|9441.4|9458.4|9438.4|8
1651802460000|2022-05-06 02:01:00|9462.1|9442.1|9461.1|9441.1|9462.4|9442.4|9461.1|9441.1|6
1651802470000|2022-05-06 02:01:10|9460.9|9440.9|9459.6|9439.6|9460.9|9440.9|9459.6|9439.6|9
1651802480000|2022-05-06 02:01:20|9459.9|9439.9|9460.1|9440.1|9460.1|9440.1|9459.1|9439.1|10
1651802490000|2022-05-06 02:01:30|9460.4|9440.4|9459.1|9439.1|9460.4|9440.4|9459.1|9439.1|2
1651802500000|2022-05-06 02:01:40|9458.9|9438.9|9459.1|9439.1|9459.1|9439.1|9458.9|9438.9|4
1651802510000|2022-05-06 02:01:50|9458.9|9438.9|9459.1|9439.1|9459.1|9439.1|9458.4|9438.4|4
1651802520000|2022-05-06 02:02:00|9459.4|9439.4|9459.6|9439.6|9459.6|9439.6|9459.4|9439.4|2
1651802530000|2022-05-06 02:02:10|9459.4|9439.4|9460.9|9440.9|9460.9|9440.9|9459.4|9439.4|3
1651802540000|2022-05-06 02:02:20|9460.6|9440.6|9459.6|9439.6|9461.1|9441.1|9459.6|9439.6|4
1651802550000|2022-05-06 02:02:30|9459.4|9439.4|9460.6|9440.6|9460.6|9440.6|9457.4|9437.4|6
1651802560000|2022-05-06 02:02:40|9460.4|9440.4|9460.9|9440.9|9460.9|9440.9|9460.1|9440.1|5
1651802570000|2022-05-06 02:02:50|9461.1|9441.1|9460.1|9440.1|9461.1|9441.1|9460.1|9440.1|3
1651802580000|2022-05-06 02:03:00|9459.4|9439.4|9460.6|9440.6|9460.6|9440.6|9459.4|9439.4|8
1651802590000|2022-05-06 02:03:10|9460.9|9440.9|9462.1|9442.1|9462.1|9442.1|9460.6|9440.6|10
1651802600000|2022-05-06 02:03:20|9462.4|9442.4|9462.9|9442.9|9463.1|9443.1|9462.4|9442.4|9
1651802610000|2022-05-06 02:03:30|9462.6|9442.6|9461.4|9441.4|9462.6|9442.6|9461.1|9441.1|7
1651802620000|2022-05-06 02:03:40|9462.9|9442.9|9463.4|9443.4|9463.4|9443.4|9462.1|9442.1|5
1651802630000|2022-05-06 02:03:50|9463.6|9443.6|9463.1|9443.1|9463.6|9443.6|9463.1|9443.1|2
1651802640000|2022-05-06 02:04:00|9462.9|9442.9|9461.6|9441.6|9462.9|9442.9|9461.1|9441.1|10
1651802650000|2022-05-06 02:04:10|9461.4|9441.4|9456.9|9436.9|9461.9|9441.9|9456.9|9436.9|17
1651802660000|2022-05-06 02:04:20|9457.4|9437.4|9457.6|9437.6|9458.1|9438.1|9457.4|9437.4|6
1651802670000|2022-05-06 02:04:30|9457.9|9437.9|9458.6|9438.6|9458.6|9438.6|9457.9|9437.9|3
1651802680000|2022-05-06 02:04:40|9458.9|9438.9|9458.6|9438.6|9458.9|9438.9|9458.6|9438.6|4
1651802690000|2022-05-06 02:04:50|9458.4|9438.4|9459.9|9439.9|9459.9|9439.9|9458.4|9438.4|7
1651802700000|2022-05-06 02:05:00|9459.6|9439.6|9459.6|9439.6|9459.9|9439.9|9459.6|9439.6|3
1651802710000|2022-05-06 02:05:10|9459.9|9439.9|9459.9|9439.9|9460.6|9440.6|9459.6|9439.6|8
1651802720000|2022-05-06 02:05:20|9460.1|9440.1|9459.9|9439.9|9460.6|9440.6|9459.9|9439.9|5
1651802730000|2022-05-06 02:05:30|9460.1|9440.1|9459.9|9439.9|9460.1|9440.1|9459.4|9439.4|6
1651802740000|2022-05-06 02:05:40|9460.6|9440.6|9460.9|9440.9|9461.1|9441.1|9460.4|9440.4|5
1651802750000|2022-05-06 02:05:50|9460.6|9440.6|9460.9|9440.9|9461.9|9441.9|9460.6|9440.6|5
1651802760000|2022-05-06 02:06:00|9461.1|9441.1|9463.1|9443.1|9463.1|9443.1|9460.9|9440.9|12
1651802770000|2022-05-06 02:06:10|9462.4|9442.4|9460.6|9440.6|9463.4|9443.4|9460.6|9440.6|15
1651802780000|2022-05-06 02:06:20|9460.4|9440.4|9462.4|9442.4|9462.4|9442.4|9460.4|9440.4|9
1651802790000|2022-05-06 02:06:30|9462.1|9442.1|9460.4|9440.4|9462.1|9442.1|9460.4|9440.4|4
1651802800000|2022-05-06 02:06:40|9459.9|9439.9|9458.1|9438.1|9459.9|9439.9|9458.1|9438.1|12
1651802810000|2022-05-06 02:06:50|9457.9|9437.9|9457.4|9437.4|9457.9|9437.9|9456.9|9436.9|10
1651802820000|2022-05-06 02:07:00|9457.1|9437.1|9455.6|9435.6|9457.4|9437.4|9455.6|9435.6|9
1651802830000|2022-05-06 02:07:10|9456.1|9436.1|9454.1|9434.1|9456.4|9436.4|9454.1|9434.1|7
1651802840000|2022-05-06 02:07:20|9453.9|9433.9|9453.9|9433.9|9454.1|9434.1|9453.9|9433.9|3
1651802850000|2022-05-06 02:07:30|9454.1|9434.1|9453.1|9433.1|9454.9|9434.9|9453.1|9433.1|11
1651802860000|2022-05-06 02:07:40|9453.6|9433.6|9454.9|9434.9|9455.1|9435.1|9453.6|9433.6|4
1651802870000|2022-05-06 02:07:50|9455.4|9435.4|9455.6|9435.6|9456.1|9436.1|9454.4|9434.4|15
1651802880000|2022-05-06 02:08:00|9455.9|9435.9|9454.4|9434.4|9457.4|9437.4|9453.6|9433.6|15
1651802890000|2022-05-06 02:08:10|9453.9|9433.9|9454.4|9434.4|9455.6|9435.6|9453.9|9433.9|10
1651802900000|2022-05-06 02:08:20|9454.6|9434.6|9452.9|9432.9|9454.6|9434.6|9452.9|9432.9|6
1651802910000|2022-05-06 02:08:30|9453.1|9433.1|9453.4|9433.4|9454.4|9434.4|9453.1|9433.1|7
1651802920000|2022-05-06 02:08:40|9454.1|9434.1|9455.1|9435.1|9455.4|9435.4|9454.1|9434.1|5
1651802930000|2022-05-06 02:08:50|9454.9|9434.9|9453.9|9433.9|9455.1|9435.1|9453.4|9433.4|8
1651802940000|2022-05-06 02:09:00|9454.1|9434.1|9457.1|9437.1|9457.1|9437.1|9454.1|9434.1|6
1651802950000|2022-05-06 02:09:10|9457.4|9437.4|9458.9|9438.9|9459.9|9439.9|9457.1|9437.1|11
1651802960000|2022-05-06 02:09:20|9459.4|9439.4|9459.4|9439.4|9460.6|9440.6|9459.4|9439.4|6
1651802970000|2022-05-06 02:09:30|9459.1|9439.1|9459.1|9439.1|9459.1|9439.1|9458.1|9438.1|9
1651802980000|2022-05-06 02:09:40|9459.4|9439.4|9459.9|9439.9|9460.6|9440.6|9458.6|9438.6|13
1651802990000|2022-05-06 02:09:50|9460.1|9440.1|9461.1|9441.1|9461.1|9441.1|9460.1|9440.1|3
1651803000000|2022-05-06 02:10:00|9460.6|9440.6|9458.9|9438.9|9460.6|9440.6|9458.6|9438.6|7
1651803010000|2022-05-06 02:10:10|9459.1|9439.1|9459.4|9439.4|9460.4|9440.4|9459.1|9439.1|6
1651803020000|2022-05-06 02:10:20|9460.4|9440.4|9461.1|9441.1|9461.1|9441.1|9460.4|9440.4|3
1651803030000|2022-05-06 02:10:30|9460.9|9440.9|9460.9|9440.9|9460.9|9440.9|9460.9|9440.9|1
1651803040000|2022-05-06 02:10:40|9460.6|9440.6|9462.6|9442.6|9462.6|9442.6|9460.4|9440.4|3
1651803050000|2022-05-06 02:10:50|9462.9|9442.9|9462.9|9442.9|9463.4|9443.4|9462.9|9442.9|3
1651803060000|2022-05-06 02:11:00|9462.6|9442.6|9460.4|9440.4|9462.6|9442.6|9460.4|9440.4|6
1651803070000|2022-05-06 02:11:10|9460.9|9440.9|9460.9|9440.9|9461.1|9441.1|9460.4|9440.4|7
1651803080000|2022-05-06 02:11:20|9460.4|9440.4|9460.1|9440.1|9461.4|9441.4|9460.1|9440.1|5
1651803090000|2022-05-06 02:11:30|9460.4|9440.4|9463.6|9443.6|9464.1|9444.1|9460.4|9440.4|8
1651803100000|2022-05-06 02:11:40|9463.1|9443.1|9463.1|9443.1|9463.4|9443.4|9463.1|9443.1|5
1651803110000|2022-05-06 02:11:50|9463.6|9443.6|9463.4|9443.4|9464.4|9444.4|9463.4|9443.4|7
1651803120000|2022-05-06 02:12:00|9463.1|9443.1|9467.1|9447.1|9467.1|9447.1|9462.9|9442.9|14
1651803130000|2022-05-06 02:12:10|9466.9|9446.9|9467.9|9447.9|9469.4|9449.4|9466.9|9446.9|12
1651803140000|2022-05-06 02:12:20|9468.1|9448.1|9468.6|9448.6|9468.6|9448.6|9467.9|9447.9|5
1651803150000|2022-05-06 02:12:30|9467.4|9447.4|9466.9|9446.9|9469.1|9449.1|9466.4|9446.4|10
1651803160000|2022-05-06 02:12:40|9466.1|9446.1|9467.6|9447.6|9467.6|9447.6|9465.9|9445.9|5
1651803170000|2022-05-06 02:12:50|9467.1|9447.1|9465.1|9445.1|9467.1|9447.1|9465.1|9445.1|9
1651803180000|2022-05-06 02:13:00|9464.6|9444.6|9464.1|9444.1|9464.6|9444.6|9462.1|9442.1|11
1651803190000|2022-05-06 02:13:10|9464.4|9444.4|9462.6|9442.6|9464.4|9444.4|9462.4|9442.4|6
1651803200000|2022-05-06 02:13:20|9462.1|9442.1|9461.9|9441.9|9462.1|9442.1|9461.9|9441.9|2
1651803220000|2022-05-06 02:13:40|9461.4|9441.4|9460.6|9440.6|9461.4|9441.4|9460.6|9440.6|2
1651803230000|2022-05-06 02:13:50|9461.1|9441.1|9462.1|9442.1|9462.6|9442.6|9461.1|9441.1|5
1651803240000|2022-05-06 02:14:00|9462.6|9442.6|9461.9|9441.9|9462.6|9442.6|9461.6|9441.6|5
1651803250000|2022-05-06 02:14:10|9461.6|9441.6|9461.6|9441.6|9461.9|9441.9|9461.1|9441.1|12
1651803260000|2022-05-06 02:14:20|9461.9|9441.9|9463.6|9443.6|9464|9444|9461.6|9441.6|7
1651803270000|2022-05-06 02:14:30|9462.6|9442.6|9466.4|9446.4|9466.4|9446.4|9462.6|9442.6|8
1651803280000|2022-05-06 02:14:40|9466.6|9446.6|9465.4|9445.4|9466.6|9446.6|9465.4|9445.4|4
1651803290000|2022-05-06 02:14:50|9465.6|9445.6|9465.9|9445.9|9465.9|9445.9|9464.9|9444.9|6
1651803300000|2022-05-06 02:15:00|9466.6|9446.6|9464.9|9444.9|9466.6|9446.6|9464.9|9444.9|5
1651803310000|2022-05-06 02:15:10|9465.1|9445.1|9466.4|9446.4|9466.4|9446.4|9464.9|9444.9|7
1651803320000|2022-05-06 02:15:20|9466.6|9446.6|9465.4|9445.4|9467.1|9447.1|9465.4|9445.4|11
1651803330000|2022-05-06 02:15:30|9465.6|9445.6|9466.4|9446.4|9466.4|9446.4|9465.6|9445.6|11
1651803340000|2022-05-06 02:15:40|9466.6|9446.6|9466.9|9446.9|9467.4|9447.4|9465.6|9445.6|8
1651803350000|2022-05-06 02:15:50|9467.1|9447.1|9466.4|9446.4|9467.4|9447.4|9466.4|9446.4|4
1651803360000|2022-05-06 02:16:00|9466.6|9446.6|9466.1|9446.1|9467.1|9447.1|9466.1|9446.1|5
1651803370000|2022-05-06 02:16:10|9465.9|9445.9|9466.1|9446.1|9466.1|9446.1|9465.6|9445.6|4
1651803380000|2022-05-06 02:16:20|9465.9|9445.9|9465.6|9445.6|9465.9|9445.9|9465.6|9445.6|2
1651803400000|2022-05-06 02:16:40|9464.6|9444.6|9465.6|9445.6|9466.1|9446.1|9464.6|9444.6|5
1651803410000|2022-05-06 02:16:50|9466.1|9446.1|9466.4|9446.4|9466.4|9446.4|9465.6|9445.6|8
1651803420000|2022-05-06 02:17:00|9467.6|9447.6|9467.9|9447.9|9468.4|9448.4|9466.6|9446.6|6
1651803430000|2022-05-06 02:17:10|9467.6|9447.6|9468.4|9448.4|9468.4|9448.4|9467.6|9447.6|4
1651803440000|2022-05-06 02:17:20|9469.1|9449.1|9469.1|9449.1|9469.1|9449.1|9469.1|9449.1|1
1651803450000|2022-05-06 02:17:30|9468.9|9448.9|9469.1|9449.1|9469.1|9449.1|9468.4|9448.4|7
1651803460000|2022-05-06 02:17:40|9469.4|9449.4|9470.4|9450.4|9471.9|9451.9|9469.1|9449.1|7
1651803470000|2022-05-06 02:17:50|9469.6|9449.6|9469.6|9449.6|9470.4|9450.4|9469.4|9449.4|5
1651803480000|2022-05-06 02:18:00|9469.4|9449.4|9467.9|9447.9|9469.4|9449.4|9467.6|9447.6|8
1651803490000|2022-05-06 02:18:10|9469.1|9449.1|9469.4|9449.4|9469.4|9449.4|9468.6|9448.6|4
1651803500000|2022-05-06 02:18:20|9469.1|9449.1|9469.4|9449.4|9469.4|9449.4|9468.4|9448.4|5
1651803510000|2022-05-06 02:18:30|9469.6|9449.6|9468.6|9448.6|9469.6|9449.6|9468.6|9448.6|10
1651803520000|2022-05-06 02:18:40|9467.6|9447.6|9468.1|9448.1|9468.1|9448.1|9467.6|9447.6|2
1651803530000|2022-05-06 02:18:50|9467.6|9447.6|9468.6|9448.6|9468.6|9448.6|9467.6|9447.6|4
1651803540000|2022-05-06 02:19:00|9469.1|9449.1|9470.4|9450.4|9470.9|9450.9|9469.1|9449.1|7
1651803550000|2022-05-06 02:19:10|9470.1|9450.1|9469.4|9449.4|9470.1|9450.1|9469.4|9449.4|9
1651803560000|2022-05-06 02:19:20|9469.6|9449.6|9470.1|9450.1|9470.9|9450.9|9468.6|9448.6|11
1651803570000|2022-05-06 02:19:30|9470.6|9450.6|9468.4|9448.4|9470.6|9450.6|9468.4|9448.4|9
1651803580000|2022-05-06 02:19:40|9467.1|9447.1|9468.4|9448.4|9468.4|9448.4|9467.1|9447.1|7
1651803590000|2022-05-06 02:19:50|9468.6|9448.6|9468.1|9448.1|9468.6|9448.6|9467.9|9447.9|5
1651803600000|2022-05-06 02:20:00|9469.1|9449.1|9466.9|9446.9|9469.1|9449.1|9466.9|9446.9|7
1651803610000|2022-05-06 02:20:10|9466.4|9446.4|9465.6|9445.6|9466.4|9446.4|9464.6|9444.6|10
1651803620000|2022-05-06 02:20:20|9465.4|9445.4|9463.9|9443.9|9465.4|9445.4|9463.1|9443.1|12
1651803630000|2022-05-06 02:20:30|9463.6|9443.6|9462.6|9442.6|9463.6|9443.6|9462.6|9442.6|7
1651803640000|2022-05-06 02:20:40|9462.4|9442.4|9464.9|9444.9|9464.9|9444.9|9461.9|9441.9|9
1651803650000|2022-05-06 02:20:50|9464.6|9444.6|9464.9|9444.9|9464.9|9444.9|9462.6|9442.6|7
1651803660000|2022-05-06 02:21:00|9464.6|9444.6|9464.6|9444.6|9464.9|9444.9|9463.9|9443.9|7
1651803670000|2022-05-06 02:21:10|9464.4|9444.4|9461.9|9441.9|9464.4|9444.4|9461.9|9441.9|6
1651803680000|2022-05-06 02:21:20|9462.1|9442.1|9462.4|9442.4|9462.6|9442.6|9462.1|9442.1|3
1651803690000|2022-05-06 02:21:30|9462.1|9442.1|9461.9|9441.9|9462.1|9442.1|9460.6|9440.6|9
1651803700000|2022-05-06 02:21:40|9461.6|9441.6|9461.4|9441.4|9461.6|9441.6|9461.4|9441.4|2
1651803710000|2022-05-06 02:21:50|9460.9|9440.9|9461.1|9441.1|9461.1|9441.1|9460.4|9440.4|4
1651803720000|2022-05-06 02:22:00|9461.4|9441.4|9460.9|9440.9|9461.4|9441.4|9459.6|9439.6|9
1651803730000|2022-05-06 02:22:10|9460.6|9440.6|9460.9|9440.9|9461.6|9441.6|9459.9|9439.9|8
1651803740000|2022-05-06 02:22:20|9460.6|9440.6|9462.1|9442.1|9462.1|9442.1|9460.4|9440.4|6
1651803750000|2022-05-06 02:22:30|9461.9|9441.9|9460.9|9440.9|9461.9|9441.9|9460.9|9440.9|5
1651803760000|2022-05-06 02:22:40|9461.1|9441.1|9462.1|9442.1|9462.1|9442.1|9461.1|9441.1|6
1651803770000|2022-05-06 02:22:50|9462.4|9442.4|9463.1|9443.1|9463.1|9443.1|9462.4|9442.4|4
1651803780000|2022-05-06 02:23:00|9462.9|9442.9|9463.9|9443.9|9463.9|9443.9|9462.9|9442.9|6
1651803790000|2022-05-06 02:23:10|9464.1|9444.1|9465.9|9445.9|9465.9|9445.9|9464.1|9444.1|6
1651803800000|2022-05-06 02:23:20|9466.1|9446.1|9466.6|9446.6|9466.9|9446.9|9465.6|9445.6|6
1651803810000|2022-05-06 02:23:30|9466.9|9446.9|9465.9|9445.9|9466.9|9446.9|9465.9|9445.9|4
1651803820000|2022-05-06 02:23:40|9466.1|9446.1|9466.6|9446.6|9466.6|9446.6|9466.1|9446.1|2
1651803830000|2022-05-06 02:23:50|9466.9|9446.9|9467.9|9447.9|9467.9|9447.9|9466.9|9446.9|3
1651803840000|2022-05-06 02:24:00|9468.1|9448.1|9467.1|9447.1|9468.9|9448.9|9467.1|9447.1|6
1651803850000|2022-05-06 02:24:10|9467.4|9447.4|9466.9|9446.9|9467.4|9447.4|9465.9|9445.9|9
1651803860000|2022-05-06 02:24:20|9467.1|9447.1|9467.9|9447.9|9468.1|9448.1|9466.9|9446.9|6
1651803870000|2022-05-06 02:24:30|9467.6|9447.6|9468.1|9448.1|9468.1|9448.1|9467.6|9447.6|3
1651803880000|2022-05-06 02:24:40|9468.4|9448.4|9468.4|9448.4|9468.4|9448.4|9468.4|9448.4|1
1651803890000|2022-05-06 02:24:50|9468.1|9448.1|9465.9|9445.9|9468.1|9448.1|9465.9|9445.9|3
1651803900000|2022-05-06 02:25:00|9465.6|9445.6|9466.9|9446.9|9466.9|9446.9|9465.6|9445.6|3
1651803910000|2022-05-06 02:25:10|9467.1|9447.1|9468.6|9448.6|9468.9|9448.9|9467.1|9447.1|11
1651803920000|2022-05-06 02:25:20|9468.4|9448.4|9466.6|9446.6|9468.9|9448.9|9466.4|9446.4|10
1651803930000|2022-05-06 02:25:30|9466.4|9446.4|9466.6|9446.6|9466.6|9446.6|9465.6|9445.6|7
1651803940000|2022-05-06 02:25:40|9466.9|9446.9|9467.4|9447.4|9467.4|9447.4|9466.6|9446.6|5
1651803950000|2022-05-06 02:25:50|9467.6|9447.6|9468.6|9448.6|9468.6|9448.6|9467.6|9447.6|4
1651803960000|2022-05-06 02:26:00|9469.6|9449.6|9468.4|9448.4|9469.9|9449.9|9468.4|9448.4|6
1651803970000|2022-05-06 02:26:10|9468.1|9448.1|9468.9|9448.9|9469.4|9449.4|9467.9|9447.9|9
1651803980000|2022-05-06 02:26:20|9468.6|9448.6|9468.4|9448.4|9468.6|9448.6|9467.9|9447.9|6
1651803990000|2022-05-06 02:26:30|9468.6|9448.6|9469.4|9449.4|9469.4|9449.4|9468.4|9448.4|4
1651804000000|2022-05-06 02:26:40|9468.4|9448.4|9469.9|9449.9|9469.9|9449.9|9468.4|9448.4|3
1651804010000|2022-05-06 02:26:50|9470.1|9450.1|9470.4|9450.4|9470.4|9450.4|9470.1|9450.1|2
1651804020000|2022-05-06 02:27:00|9470.6|9450.6|9471.9|9451.9|9471.9|9451.9|9470.6|9450.6|4
1651804030000|2022-05-06 02:27:10|9472.1|9452.1|9473.1|9453.1|9473.6|9453.6|9471.9|9451.9|9
1651804040000|2022-05-06 02:27:20|9472.9|9452.9|9471.1|9451.1|9472.9|9452.9|9470.9|9450.9|5
1651804050000|2022-05-06 02:27:30|9471.4|9451.4|9471.1|9451.1|9471.9|9451.9|9471.1|9451.1|4
1651804060000|2022-05-06 02:27:40|9471.6|9451.6|9472.4|9452.4|9473.4|9453.4|9471.6|9451.6|9
1651804070000|2022-05-06 02:27:50|9471.1|9451.1|9472.1|9452.1|9472.1|9452.1|9470.6|9450.6|5
1651804080000|2022-05-06 02:28:00|9472.6|9452.6|9473.4|9453.4|9474.6|9454.6|9472.4|9452.4|8
1651804090000|2022-05-06 02:28:10|9473.6|9453.6|9472.9|9452.9|9474.6|9454.6|9472.9|9452.9|8
1651804110000|2022-05-06 02:28:30|9473.4|9453.4|9474.6|9454.6|9474.6|9454.6|9473.4|9453.4|4
1651804120000|2022-05-06 02:28:40|9474.4|9454.4|9474.6|9454.6|9474.9|9454.9|9473.4|9453.4|10
1651804130000|2022-05-06 02:28:50|9474.9|9454.9|9475.6|9455.6|9475.9|9455.9|9474.9|9454.9|4
1651804140000|2022-05-06 02:29:00|9475.4|9455.4|9476.4|9456.4|9477.1|9457.1|9475.4|9455.4|6
1651804150000|2022-05-06 02:29:10|9474.9|9454.9|9476.6|9456.6|9476.6|9456.6|9474.6|9454.6|6
1651804160000|2022-05-06 02:29:20|9476.4|9456.4|9475.1|9455.1|9476.4|9456.4|9474.1|9454.1|9
1651804170000|2022-05-06 02:29:30|9475.9|9455.9|9470.9|9450.9|9475.9|9455.9|9470.9|9450.9|10
1651804180000|2022-05-06 02:29:40|9471.1|9451.1|9471.9|9451.9|9472.9|9452.9|9471.1|9451.1|6
1651804190000|2022-05-06 02:29:50|9471.4|9451.4|9471.6|9451.6|9471.6|9451.6|9471.4|9451.4|2
1651804200000|2022-05-06 02:30:00|9471.9|9451.9|9476.9|9456.9|9477.1|9457.1|9471.9|9451.9|22
1651804210000|2022-05-06 02:30:10|9476.6|9456.6|9477.4|9457.4|9477.6|9457.6|9476.6|9456.6|8
1651804220000|2022-05-06 02:30:20|9477.1|9457.1|9478.1|9458.1|9478.4|9458.4|9476.9|9456.9|6
1651804230000|2022-05-06 02:30:30|9478.4|9458.4|9478.1|9458.1|9479.1|9459.1|9477.9|9457.9|7
1651804240000|2022-05-06 02:30:40|9477.9|9457.9|9480.6|9460.6|9480.9|9460.9|9477.9|9457.9|11
1651804250000|2022-05-06 02:30:50|9480.9|9460.9|9480.6|9460.6|9482.1|9462.1|9480.6|9460.6|11
1651804260000|2022-05-06 02:31:00|9480.4|9460.4|9479.6|9459.6|9480.4|9460.4|9478.6|9458.6|16
1651804270000|2022-05-06 02:31:10|9479.1|9459.1|9477.1|9457.1|9479.6|9459.6|9476.6|9456.6|10
1651804280000|2022-05-06 02:31:20|9476.6|9456.6|9476.4|9456.4|9477.6|9457.6|9476.4|9456.4|7
1651804300000|2022-05-06 02:31:40|9476.5|9456.5|9475.8|9455.8|9477.1|9457.1|9475.8|9455.8|11
1651804310000|2022-05-06 02:31:50|9476.1|9456.1|9477.6|9457.6|9478.4|9458.4|9475.9|9455.9|14
1651804320000|2022-05-06 02:32:00|9477.4|9457.4|9476.9|9456.9|9478.1|9458.1|9476.9|9456.9|9
1651804330000|2022-05-06 02:32:10|9476.1|9456.1|9476.1|9456.1|9477.4|9457.4|9475.4|9455.4|10
1651804340000|2022-05-06 02:32:20|9475.9|9455.9|9474.1|9454.1|9475.9|9455.9|9473.6|9453.6|7
1651804350000|2022-05-06 02:32:30|9473.9|9453.9|9473.6|9453.6|9473.9|9453.9|9472.4|9452.4|9
1651804360000|2022-05-06 02:32:40|9474.6|9454.6|9474.9|9454.9|9475.1|9455.1|9474.4|9454.4|7
1651804370000|2022-05-06 02:32:50|9475.1|9455.1|9474.9|9454.9|9475.6|9455.6|9474.9|9454.9|6
1651804380000|2022-05-06 02:33:00|9474.4|9454.4|9474.1|9454.1|9474.4|9454.4|9473.6|9453.6|5
1651804390000|2022-05-06 02:33:10|9474.4|9454.4|9475.6|9455.6|9475.6|9455.6|9474.4|9454.4|6
1651804400000|2022-05-06 02:33:20|9475.9|9455.9|9475.6|9455.6|9476.4|9456.4|9475.1|9455.1|8
1651804410000|2022-05-06 02:33:30|9475.4|9455.4|9474.1|9454.1|9475.4|9455.4|9474.1|9454.1|5
1651804420000|2022-05-06 02:33:40|9473.9|9453.9|9472.6|9452.6|9473.9|9453.9|9472.4|9452.4|5
1651804430000|2022-05-06 02:33:50|9473.1|9453.1|9473.4|9453.4|9473.9|9453.9|9473.1|9453.1|6
1651804440000|2022-05-06 02:34:00|9473.6|9453.6|9473.9|9453.9|9473.9|9453.9|9472.4|9452.4|6
1651804450000|2022-05-06 02:34:10|9473.4|9453.4|9473.6|9453.6|9473.6|9453.6|9473.1|9453.1|10
1651804460000|2022-05-06 02:34:20|9473.4|9453.4|9471.6|9451.6|9473.6|9453.6|9471.1|9451.1|12
1651804470000|2022-05-06 02:34:30|9472.4|9452.4|9472.4|9452.4|9472.6|9452.6|9472.1|9452.1|5
1651804480000|2022-05-06 02:34:40|9472.9|9452.9|9472.9|9452.9|9472.9|9452.9|9472.9|9452.9|1
1651804490000|2022-05-06 02:34:50|9473.1|9453.1|9474.4|9454.4|9474.4|9454.4|9473.1|9453.1|5
1651804500000|2022-05-06 02:35:00|9474.6|9454.6|9474.6|9454.6|9476.4|9456.4|9474.4|9454.4|14
1651804510000|2022-05-06 02:35:10|9474.4|9454.4|9474.4|9454.4|9475.1|9455.1|9474.4|9454.4|7
1651804520000|2022-05-06 02:35:20|9474.1|9454.1|9474.4|9454.4|9474.9|9454.9|9474.1|9454.1|3
1651804530000|2022-05-06 02:35:30|9474.6|9454.6|9474.6|9454.6|9475.4|9455.4|9474.6|9454.6|3
1651804540000|2022-05-06 02:35:40|9474.9|9454.9|9474.9|9454.9|9475.1|9455.1|9474.6|9454.6|6
1651804550000|2022-05-06 02:35:50|9474.6|9454.6|9475.6|9455.6|9476.1|9456.1|9474.6|9454.6|10
1651804560000|2022-05-06 02:36:00|9475.4|9455.4|9476.9|9456.9|9476.9|9456.9|9475.1|9455.1|8
1651804570000|2022-05-06 02:36:10|9476.6|9456.6|9477.1|9457.1|9477.1|9457.1|9475.9|9455.9|8
1651804580000|2022-05-06 02:36:20|9476.9|9456.9|9476.1|9456.1|9476.9|9456.9|9475.6|9455.6|7
1651804590000|2022-05-06 02:36:30|9475.9|9455.9|9475.1|9455.1|9476.1|9456.1|9475.1|9455.1|7
1651804600000|2022-05-06 02:36:40|9474.6|9454.6|9474.6|9454.6|9474.9|9454.9|9474.4|9454.4|14
1651804610000|2022-05-06 02:36:50|9474.4|9454.4|9472.4|9452.4|9474.9|9454.9|9472.1|9452.1|12
1651804620000|2022-05-06 02:37:00|9472.6|9452.6|9474.9|9454.9|9474.9|9454.9|9472.6|9452.6|10
1651804630000|2022-05-06 02:37:10|9474.6|9454.6|9473.4|9453.4|9474.6|9454.6|9472.8|9452.8|5
1651804640000|2022-05-06 02:37:20|9472.9|9452.9|9472.9|9452.9|9473.4|9453.4|9472.4|9452.4|10
1651804650000|2022-05-06 02:37:30|9473.1|9453.1|9474.1|9454.1|9474.1|9454.1|9472.9|9452.9|14
1651804660000|2022-05-06 02:37:40|9473.9|9453.9|9474.4|9454.4|9474.4|9454.4|9473.9|9453.9|3
1651804680000|2022-05-06 02:38:00|9474.6|9454.6|9475.9|9455.9|9476.4|9456.4|9474.6|9454.6|13
1651804690000|2022-05-06 02:38:10|9476.1|9456.1|9475.9|9455.9|9476.4|9456.4|9475.6|9455.6|8
1651804700000|2022-05-06 02:38:20|9475.6|9455.6|9476.6|9456.6|9476.6|9456.6|9475.4|9455.4|15
1651804710000|2022-05-06 02:38:30|9476.4|9456.4|9475.9|9455.9|9476.6|9456.6|9475.9|9455.9|10
1651804720000|2022-05-06 02:38:40|9476.4|9456.4|9475.6|9455.6|9476.4|9456.4|9475.6|9455.6|6
1651804730000|2022-05-06 02:38:50|9476.1|9456.1|9473.9|9453.9|9476.1|9456.1|9473.9|9453.9|10
1651804740000|2022-05-06 02:39:00|9474.1|9454.1|9476.1|9456.1|9476.1|9456.1|9473.4|9453.4|8
1651804750000|2022-05-06 02:39:10|9475.6|9455.6|9474.9|9454.9|9476.9|9456.9|9474.6|9454.6|8
1651804760000|2022-05-06 02:39:20|9475.1|9455.1|9473.9|9453.9|9475.1|9455.1|9473.9|9453.9|9
1651804770000|2022-05-06 02:39:30|9474.1|9454.1|9474.1|9454.1|9474.1|9454.1|9473.9|9453.9|3
1651804780000|2022-05-06 02:39:40|9473.9|9453.9|9473.9|9453.9|9473.9|9453.9|9473.9|9453.9|1
1651804790000|2022-05-06 02:39:50|9474.4|9454.4|9476.1|9456.1|9476.1|9456.1|9474.4|9454.4|5
1651804800000|2022-05-06 02:40:00|9475.9|9455.9|9476.4|9456.4|9476.4|9456.4|9475.6|9455.6|5
1651804810000|2022-05-06 02:40:10|9476.6|9456.6|9476.1|9456.1|9477.1|9457.1|9476.1|9456.1|9
1651804820000|2022-05-06 02:40:20|9475.9|9455.9|9475.6|9455.6|9475.9|9455.9|9475.6|9455.6|2
1651804830000|2022-05-06 02:40:30|9475.4|9455.4|9476.6|9456.6|9476.9|9456.9|9475.4|9455.4|5
1651804840000|2022-05-06 02:40:40|9476.4|9456.4|9476.4|9456.4|9476.6|9456.6|9476.4|9456.4|7
1651804850000|2022-05-06 02:40:50|9476.1|9456.1|9476.1|9456.1|9476.1|9456.1|9476.1|9456.1|1
1651804860000|2022-05-06 02:41:00|9475.9|9455.9|9473.4|9453.4|9476.1|9456.1|9473.1|9453.1|7
1651804870000|2022-05-06 02:41:10|9473.1|9453.1|9472.9|9452.9|9473.1|9453.1|9472.9|9452.9|6
1651804880000|2022-05-06 02:41:20|9473.1|9453.1|9473.1|9453.1|9473.1|9453.1|9472.9|9452.9|5
1651804890000|2022-05-06 02:41:30|9472.9|9452.9|9470.1|9450.1|9472.9|9452.9|9470.1|9450.1|8
1651804900000|2022-05-06 02:41:40|9469.6|9449.6|9469.9|9449.9|9469.9|9449.9|9469.6|9449.6|2
1651804910000|2022-05-06 02:41:50|9469.6|9449.6|9471.1|9451.1|9471.1|9451.1|9469.6|9449.6|5
1651804930000|2022-05-06 02:42:10|9471.4|9451.4|9472.1|9452.1|9472.4|9452.4|9471.4|9451.4|4
1651804940000|2022-05-06 02:42:20|9472.4|9452.4|9472.1|9452.1|9472.4|9452.4|9472.1|9452.1|2
1651804960000|2022-05-06 02:42:40|9472.4|9452.4|9471.6|9451.6|9472.4|9452.4|9471.6|9451.6|4
1651804970000|2022-05-06 02:42:50|9471.9|9451.9|9471.9|9451.9|9472.1|9452.1|9471.9|9451.9|3
1651804980000|2022-05-06 02:43:00|9472.1|9452.1|9472.1|9452.1|9472.1|9452.1|9471.9|9451.9|7
1651804990000|2022-05-06 02:43:10|9471.9|9451.9|9474.6|9454.6|9474.6|9454.6|9471.9|9451.9|7
1651805000000|2022-05-06 02:43:20|9474.9|9454.9|9472.6|9452.6|9474.9|9454.9|9472.1|9452.1|6
1651805010000|2022-05-06 02:43:30|9472.9|9452.9|9472.1|9452.1|9473.6|9453.6|9472.1|9452.1|6
1651805020000|2022-05-06 02:43:40|9471.9|9451.9|9471.9|9451.9|9471.9|9451.9|9471.6|9451.6|3
1651805030000|2022-05-06 02:43:50|9471.6|9451.6|9471.9|9451.9|9471.9|9451.9|9471.4|9451.4|4
1651805040000|2022-05-06 02:44:00|9472.1|9452.1|9471.6|9451.6|9472.1|9452.1|9471.6|9451.6|5
1651805050000|2022-05-06 02:44:10|9471.9|9451.9|9472.6|9452.6|9473.4|9453.4|9471.9|9451.9|5
1651805060000|2022-05-06 02:44:20|9472.9|9452.9|9472.9|9452.9|9472.9|9452.9|9472.9|9452.9|1
1651805070000|2022-05-06 02:44:30|9472.6|9452.6|9469.9|9449.9|9472.6|9452.6|9469.9|9449.9|9
1651805080000|2022-05-06 02:44:40|9470.1|9450.1|9469.9|9449.9|9470.4|9450.4|9468.6|9448.6|12
1651805090000|2022-05-06 02:44:50|9470.1|9450.1|9470.1|9450.1|9470.4|9450.4|9470.1|9450.1|3
1651805100000|2022-05-06 02:45:00|9469.6|9449.6|9468.4|9448.4|9469.6|9449.6|9468.4|9448.4|4
1651805110000|2022-05-06 02:45:10|9468.6|9448.6|9467.6|9447.6|9468.6|9448.6|9467.6|9447.6|2
1651805120000|2022-05-06 02:45:20|9467.4|9447.4|9464.6|9444.6|9467.4|9447.4|9464.6|9444.6|5
1651805130000|2022-05-06 02:45:30|9464.1|9444.1|9464.9|9444.9|9464.9|9444.9|9463.9|9443.9|7
1651805140000|2022-05-06 02:45:40|9465.6|9445.6|9466.1|9446.1|9466.1|9446.1|9465.6|9445.6|11
1651805150000|2022-05-06 02:45:50|9465.9|9445.9|9466.1|9446.1|9466.1|9446.1|9465.9|9445.9|4
1651805160000|2022-05-06 02:46:00|9465.9|9445.9|9467.1|9447.1|9467.1|9447.1|9465.9|9445.9|4
1651805170000|2022-05-06 02:46:10|9467.4|9447.4|9467.1|9447.1|9467.4|9447.4|9467.1|9447.1|2
1651805180000|2022-05-06 02:46:20|9467.4|9447.4|9467.1|9447.1|9467.4|9447.4|9467.1|9447.1|2
1651805190000|2022-05-06 02:46:30|9466.9|9446.9|9468.1|9448.1|9468.1|9448.1|9466.6|9446.6|4
1651805200000|2022-05-06 02:46:40|9467.9|9447.9|9466.9|9446.9|9467.9|9447.9|9466.9|9446.9|2
1651805210000|2022-05-06 02:46:50|9467.1|9447.1|9466.1|9446.1|9467.1|9447.1|9466.1|9446.1|3
1651805220000|2022-05-06 02:47:00|9466.4|9446.4|9468.9|9448.9|9469.1|9449.1|9466.4|9446.4|7
1651805230000|2022-05-06 02:47:10|9469.1|9449.1|9468.4|9448.4|9469.1|9449.1|9468.4|9448.4|5
1651805250000|2022-05-06 02:47:30|9468.9|9448.9|9470.4|9450.4|9470.9|9450.9|9468.6|9448.6|8
1651805270000|2022-05-06 02:47:50|9470.6|9450.6|9472.9|9452.9|9472.9|9452.9|9470.6|9450.6|4
1651805280000|2022-05-06 02:48:00|9473.1|9453.1|9476.6|9456.6|9476.6|9456.6|9473.1|9453.1|7
1651805290000|2022-05-06 02:48:10|9476.4|9456.4|9475.9|9455.9|9476.4|9456.4|9475.9|9455.9|2
1651805300000|2022-05-06 02:48:20|9476.4|9456.4|9476.1|9456.1|9476.6|9456.6|9476.1|9456.1|4
1651805310000|2022-05-06 02:48:30|9475.9|9455.9|9475.9|9455.9|9475.9|9455.9|9475.9|9455.9|1
1651805320000|2022-05-06 02:48:40|9475.6|9455.6|9475.6|9455.6|9475.6|9455.6|9475.6|9455.6|1
1651805330000|2022-05-06 02:48:50|9474.9|9454.9|9472.6|9452.6|9474.9|9454.9|9472.1|9452.1|11
1651805340000|2022-05-06 02:49:00|9473.9|9453.9|9473.4|9453.4|9473.9|9453.9|9473.4|9453.4|3
1651805360000|2022-05-06 02:49:20|9473.1|9453.1|9473.1|9453.1|9473.1|9453.1|9473.1|9453.1|1
1651805370000|2022-05-06 02:49:30|9472.9|9452.9|9473.1|9453.1|9473.6|9453.6|9472.1|9452.1|8
1651805380000|2022-05-06 02:49:40|9473.4|9453.4|9473.6|9453.6|9473.6|9453.6|9473.4|9453.4|2
1651805390000|2022-05-06 02:49:50|9474.1|9454.1|9474.1|9454.1|9474.1|9454.1|9474.1|9454.1|1
1651805400000|2022-05-06 02:50:00|9474.6|9454.6|9476.9|9456.9|9476.9|9456.9|9474.4|9454.4|8
1651805410000|2022-05-06 02:50:10|9477.4|9457.4|9476.9|9456.9|9478.5|9458.5|9476.6|9456.6|7
1651805420000|2022-05-06 02:50:20|9477.1|9457.1|9478.1|9458.1|9478.4|9458.4|9476.9|9456.9|8
1651805430000|2022-05-06 02:50:30|9477.9|9457.9|9476.9|9456.9|9477.9|9457.9|9476.8|9456.8|8
1651805440000|2022-05-06 02:50:40|9476.6|9456.6|9475.9|9455.9|9476.6|9456.6|9475.9|9455.9|4
1651805450000|2022-05-06 02:50:50|9476.1|9456.1|9475.6|9455.6|9476.4|9456.4|9475.6|9455.6|6
1651805460000|2022-05-06 02:51:00|9475.9|9455.9|9475.9|9455.9|9477.4|9457.4|9475|9455|8
1651805470000|2022-05-06 02:51:10|9476.1|9456.1|9475.9|9455.9|9476.1|9456.1|9475.6|9455.6|4
1651805480000|2022-05-06 02:51:20|9476.1|9456.1|9475.6|9455.6|9476.4|9456.4|9475.6|9455.6|4
1651805490000|2022-05-06 02:51:30|9475.9|9455.9|9477.1|9457.1|9477.4|9457.4|9475.9|9455.9|6
1651805500000|2022-05-06 02:51:40|9476.9|9456.9|9477.4|9457.4|9477.4|9457.4|9476.9|9456.9|3
1651805510000|2022-05-06 02:51:50|9477.6|9457.6|9478.6|9458.6|9480.6|9460.6|9477.6|9457.6|10
1651805520000|2022-05-06 02:52:00|9479.8|9459.8|9481.4|9461.4|9481.4|9461.4|9479.8|9459.8|3
1651805530000|2022-05-06 02:52:10|9480.9|9460.9|9480.1|9460.1|9480.9|9460.9|9479.4|9459.4|6
1651805540000|2022-05-06 02:52:20|9479.6|9459.6|9479.3|9459.3|9480.1|9460.1|9478.4|9458.4|8
1651805550000|2022-05-06 02:52:30|9480.5|9460.5|9481.8|9461.8|9481.8|9461.8|9480.5|9460.5|3
1651805560000|2022-05-06 02:52:40|9481.6|9461.6|9481.6|9461.6|9481.9|9461.9|9481.6|9461.6|3
1651805570000|2022-05-06 02:52:50|9481.4|9461.4|9481.1|9461.1|9481.4|9461.4|9481.1|9461.1|4
1651805580000|2022-05-06 02:53:00|9481.4|9461.4|9482.9|9462.9|9482.9|9462.9|9481.4|9461.4|6
1651805590000|2022-05-06 02:53:10|9483.1|9463.1|9482.4|9462.4|9483.4|9463.4|9482.4|9462.4|5
1651805600000|2022-05-06 02:53:20|9482.6|9462.6|9483.9|9463.9|9483.9|9463.9|9482.4|9462.4|10
1651805610000|2022-05-06 02:53:30|9484.1|9464.1|9484.4|9464.4|9487.1|9467.1|9484.1|9464.1|18
1651805620000|2022-05-06 02:53:40|9484.1|9464.1|9484.1|9464.1|9484.1|9464.1|9484.1|9464.1|1
1651805630000|2022-05-06 02:53:50|9483.1|9463.1|9483.4|9463.4|9483.9|9463.9|9482.9|9462.9|8
1651805640000|2022-05-06 02:54:00|9483.6|9463.6|9485.1|9465.1|9485.4|9465.4|9483.4|9463.4|17
1651805650000|2022-05-06 02:54:10|9484.6|9464.6|9484.1|9464.1|9484.6|9464.6|9483.1|9463.1|7
1651805660000|2022-05-06 02:54:20|9484.4|9464.4|9483.6|9463.6|9484.9|9464.9|9483.4|9463.4|6
1651805670000|2022-05-06 02:54:30|9483.1|9463.1|9484.1|9464.1|9484.4|9464.4|9483.1|9463.1|8
1651805680000|2022-05-06 02:54:40|9483.9|9463.9|9485.1|9465.1|9485.4|9465.4|9483.6|9463.6|11
1651805690000|2022-05-06 02:54:50|9485.4|9465.4|9487.1|9467.1|9487.4|9467.4|9485.4|9465.4|7
1651805700000|2022-05-06 02:55:00|9487.4|9467.4|9487.6|9467.6|9487.6|9467.6|9487.4|9467.4|4
1651805710000|2022-05-06 02:55:10|9487.4|9467.4|9487.4|9467.4|9488.4|9468.4|9486.6|9466.6|15
1651805720000|2022-05-06 02:55:20|9487.6|9467.6|9486.9|9466.9|9487.6|9467.6|9486.9|9466.9|4
1651805730000|2022-05-06 02:55:30|9486.4|9466.4|9486.9|9466.9|9487.1|9467.1|9486.4|9466.4|14
1651805740000|2022-05-06 02:55:40|9487.1|9467.1|9488.6|9468.6|9488.6|9468.6|9486.9|9466.9|11
1651805750000|2022-05-06 02:55:50|9487.9|9467.9|9487.1|9467.1|9488.4|9468.4|9486.9|9466.9|8
1651805760000|2022-05-06 02:56:00|9487.4|9467.4|9486.4|9466.4|9487.9|9467.9|9485.9|9465.9|8
1651805770000|2022-05-06 02:56:10|9486.1|9466.1|9486.4|9466.4|9486.4|9466.4|9485.4|9465.4|8
1651805780000|2022-05-06 02:56:20|9486.6|9466.6|9487.6|9467.6|9487.9|9467.9|9486.6|9466.6|12
1651805790000|2022-05-06 02:56:30|9487.9|9467.9|9487.1|9467.1|9487.9|9467.9|9485.9|9465.9|13
1651805800000|2022-05-06 02:56:40|9486.9|9466.9|9486.4|9466.4|9487.6|9467.6|9486.4|9466.4|9
1651805810000|2022-05-06 02:56:50|9485.9|9465.9|9488.8|9468.8|9488.8|9468.8|9485.9|9465.9|7
1651805820000|2022-05-06 02:57:00|9489|9469|9490.6|9470.6|9490.9|9470.9|9489|9469|10
1651805830000|2022-05-06 02:57:10|9490.4|9470.4|9489.9|9469.9|9490.4|9470.4|9489.9|9469.9|2
1651805850000|2022-05-06 02:57:30|9490.1|9470.1|9489.4|9469.4|9490.1|9470.1|9489.1|9469.1|7
1651805860000|2022-05-06 02:57:40|9489.6|9469.6|9488.9|9468.9|9489.6|9469.6|9488.9|9468.9|7
1651805870000|2022-05-06 02:57:50|9488.6|9468.6|9488.6|9468.6|9489.1|9469.1|9488.4|9468.4|7
1651805880000|2022-05-06 02:58:00|9487.4|9467.4|9485.9|9465.9|9487.4|9467.4|9485.6|9465.6|5
1651805890000|2022-05-06 02:58:10|9486.4|9466.4|9485.9|9465.9|9486.6|9466.6|9485.9|9465.9|6
1651805900000|2022-05-06 02:58:20|9486.4|9466.4|9485.9|9465.9|9486.4|9466.4|9485.9|9465.9|2
1651805910000|2022-05-06 02:58:30|9485.6|9465.6|9486.1|9466.1|9486.1|9466.1|9484.6|9464.6|9
1651805920000|2022-05-06 02:58:40|9485.6|9465.6|9484.1|9464.1|9485.6|9465.6|9483.9|9463.9|9
1651805930000|2022-05-06 02:58:50|9483.9|9463.9|9482.6|9462.6|9483.9|9463.9|9481.9|9461.9|8
1651805940000|2022-05-06 02:59:00|9482.9|9462.9|9483.6|9463.6|9483.6|9463.6|9482.9|9462.9|11
1651805950000|2022-05-06 02:59:10|9483.4|9463.4|9480.9|9460.9|9483.4|9463.4|9480.4|9460.4|12
1651805960000|2022-05-06 02:59:20|9481.4|9461.4|9481.9|9461.9|9482.1|9462.1|9480.6|9460.6|7
1651805970000|2022-05-06 02:59:30|9481.4|9461.4|9480.9|9460.9|9481.4|9461.4|9480.9|9460.9|3
1651805980000|2022-05-06 02:59:40|9480|9460|9479.5|9459.5|9480|9460|9479|9459|6
1651805990000|2022-05-06 02:59:50|9479.4|9459.4|9478.9|9458.9|9480.1|9460.1|9478.4|9458.4|9
1651806000000|2022-05-06 03:00:00|9479.1|9459.1|9481.1|9461.1|9481.1|9461.1|9479.1|9459.1|3
1651806010000|2022-05-06 03:00:10|9480.4|9460.4|9480.4|9460.4|9480.9|9460.9|9480.4|9460.4|3
1651806020000|2022-05-06 03:00:20|9480.6|9460.6|9481.1|9461.1|9481.1|9461.1|9480.6|9460.6|6
1651806030000|2022-05-06 03:00:30|9480.9|9460.9|9480.9|9460.9|9481.1|9461.1|9480.9|9460.9|5
1651806040000|2022-05-06 03:00:40|9481.1|9461.1|9481.1|9461.1|9481.1|9461.1|9480.4|9460.4|11
1651806050000|2022-05-06 03:00:50|9480.9|9460.9|9480.6|9460.6|9481.1|9461.1|9480.6|9460.6|8
1651806060000|2022-05-06 03:01:00|9480.1|9460.1|9483.6|9463.6|9484.4|9464.4|9480.1|9460.1|11
1651806070000|2022-05-06 03:01:10|9484.1|9464.1|9481.9|9461.9|9484.1|9464.1|9481.9|9461.9|7
1651806080000|2022-05-06 03:01:20|9482.1|9462.1|9482.6|9462.6|9483.4|9463.4|9482.1|9462.1|10
1651806090000|2022-05-06 03:01:30|9482.9|9462.9|9482.6|9462.6|9483.4|9463.4|9482.6|9462.6|4
1651806100000|2022-05-06 03:01:40|9482.9|9462.9|9482.9|9462.9|9482.9|9462.9|9482.4|9462.4|3
1651806110000|2022-05-06 03:01:50|9483.1|9463.1|9483.9|9463.9|9483.9|9463.9|9483.1|9463.1|3
1651806130000|2022-05-06 03:02:10|9484.1|9464.1|9483.9|9463.9|9484.1|9464.1|9483.9|9463.9|2
1651806140000|2022-05-06 03:02:20|9484.1|9464.1|9485.9|9465.9|9485.9|9465.9|9483.9|9463.9|8
1651806150000|2022-05-06 03:02:30|9486.6|9466.6|9485.9|9465.9|9486.6|9466.6|9485.9|9465.9|6
1651806160000|2022-05-06 03:02:40|9485.4|9465.4|9486.9|9466.9|9487.4|9467.4|9484.9|9464.9|15
1651806170000|2022-05-06 03:02:50|9488.1|9468.1|9487.9|9467.9|9488.9|9468.9|9487.9|9467.9|5
1651806180000|2022-05-06 03:03:00|9487.6|9467.6|9487.6|9467.6|9487.6|9467.6|9486.9|9466.9|8
1651806190000|2022-05-06 03:03:10|9487.9|9467.9|9487.1|9467.1|9488.4|9468.4|9487.1|9467.1|5
1651806200000|2022-05-06 03:03:20|9486.9|9466.9|9486.9|9466.9|9486.9|9466.9|9486.9|9466.9|1
1651806210000|2022-05-06 03:03:30|9487.1|9467.1|9487.6|9467.6|9487.6|9467.6|9486.6|9466.6|6
1651806220000|2022-05-06 03:03:40|9488.6|9468.6|9489.6|9469.6|9489.6|9469.6|9488.6|9468.6|7
1651806240000|2022-05-06 03:04:00|9490.1|9470.1|9491.6|9471.6|9492.1|9472.1|9490.1|9470.1|17
1651806250000|2022-05-06 03:04:10|9491.4|9471.4|9489.6|9469.6|9491.4|9471.4|9488.6|9468.6|8
1651806260000|2022-05-06 03:04:20|9489.9|9469.9|9490.4|9470.4|9490.4|9470.4|9489.9|9469.9|5
1651806270000|2022-05-06 03:04:30|9489.9|9469.9|9489.4|9469.4|9490.4|9470.4|9489.4|9469.4|14
1651806280000|2022-05-06 03:04:40|9489.6|9469.6|9487.9|9467.9|9490.4|9470.4|9487.9|9467.9|13
1651806290000|2022-05-06 03:04:50|9487.6|9467.6|9487.4|9467.4|9488.6|9468.6|9487.4|9467.4|10
1651806300000|2022-05-06 03:05:00|9487.6|9467.6|9485.9|9465.9|9488.1|9468.1|9485.9|9465.9|15
1651806310000|2022-05-06 03:05:10|9486.1|9466.1|9486.9|9466.9|9486.9|9466.9|9486.1|9466.1|6
1651806320000|2022-05-06 03:05:20|9487.1|9467.1|9488.6|9468.6|9488.9|9468.9|9487.1|9467.1|5
1651806330000|2022-05-06 03:05:30|9487.4|9467.4|9486.4|9466.4|9487.4|9467.4|9486.4|9466.4|3
1651806340000|2022-05-06 03:05:40|9486.1|9466.1|9485.4|9465.4|9486.6|9466.6|9485.4|9465.4|15
1651806350000|2022-05-06 03:05:50|9485.6|9465.6|9484.9|9464.9|9486.4|9466.4|9484.6|9464.6|9
1651806360000|2022-05-06 03:06:00|9484.6|9464.6|9483.6|9463.6|9484.9|9464.9|9483.6|9463.6|7
1651806370000|2022-05-06 03:06:10|9483.4|9463.4|9479.4|9459.4|9483.9|9463.9|9479.4|9459.4|7
1651806380000|2022-05-06 03:06:20|9478.6|9458.6|9481.9|9461.9|9482.6|9462.6|9478.6|9458.6|11
1651806390000|2022-05-06 03:06:30|9482.1|9462.1|9482.6|9462.6|9482.6|9462.6|9481.9|9461.9|7
1651806400000|2022-05-06 03:06:40|9482.9|9462.9|9483.1|9463.1|9483.1|9463.1|9482.9|9462.9|2
1651806410000|2022-05-06 03:06:50|9482.9|9462.9|9482.9|9462.9|9483.1|9463.1|9482.9|9462.9|3
1651806420000|2022-05-06 03:07:00|9482.1|9462.1|9481.4|9461.4|9482.1|9462.1|9481.4|9461.4|4
1651806430000|2022-05-06 03:07:10|9481.6|9461.6|9481.9|9461.9|9482.1|9462.1|9481.6|9461.6|5
1651806440000|2022-05-06 03:07:20|9481.6|9461.6|9481.6|9461.6|9482.1|9462.1|9481.6|9461.6|4
1651806450000|2022-05-06 03:07:30|9481.4|9461.4|9480.9|9460.9|9481.4|9461.4|9480.6|9460.6|5
1651806460000|2022-05-06 03:07:40|9480.6|9460.6|9480.6|9460.6|9480.6|9460.6|9480.6|9460.6|1
1651806470000|2022-05-06 03:07:50|9481.1|9461.1|9481.1|9461.1|9481.1|9461.1|9481.1|9461.1|1
1651806480000|2022-05-06 03:08:00|9480.6|9460.6|9481.1|9461.1|9481.1|9461.1|9480.6|9460.6|3
1651806500000|2022-05-06 03:08:20|9481.6|9461.6|9481.9|9461.9|9481.9|9461.9|9481.6|9461.6|2
1651806510000|2022-05-06 03:08:30|9481.6|9461.6|9482.1|9462.1|9482.1|9462.1|9481.6|9461.6|2
1651806520000|2022-05-06 03:08:40|9481.6|9461.6|9482.4|9462.4|9482.6|9462.6|9481.1|9461.1|5
1651806530000|2022-05-06 03:08:50|9482.6|9462.6|9482.6|9462.6|9482.6|9462.6|9482.6|9462.6|1
1651806540000|2022-05-06 03:09:00|9482.9|9462.9|9483.6|9463.6|9483.6|9463.6|9482.9|9462.9|5
1651806550000|2022-05-06 03:09:10|9484.1|9464.1|9482.6|9462.6|9484.1|9464.1|9482.6|9462.6|4
1651806560000|2022-05-06 03:09:20|9483.4|9463.4|9481.9|9461.9|9483.6|9463.6|9481.9|9461.9|10
1651806570000|2022-05-06 03:09:30|9482.1|9462.1|9482.1|9462.1|9482.1|9462.1|9482.1|9462.1|1
1651806580000|2022-05-06 03:09:40|9481.6|9461.6|9481.9|9461.9|9482.1|9462.1|9481.1|9461.1|7
1651806590000|2022-05-06 03:09:50|9482.6|9462.6|9482.4|9462.4|9482.6|9462.6|9481.6|9461.6|16
1651806600000|2022-05-06 03:10:00|9482.1|9462.1|9482.6|9462.6|9483.4|9463.4|9482.1|9462.1|7
1651806610000|2022-05-06 03:10:10|9482.4|9462.4|9482.9|9462.9|9483.1|9463.1|9482.4|9462.4|8
1651806620000|2022-05-06 03:10:20|9482.6|9462.6|9482.6|9462.6|9482.6|9462.6|9482.4|9462.4|3
1651806630000|2022-05-06 03:10:30|9482.4|9462.4|9481.4|9461.4|9482.6|9462.6|9481.4|9461.4|6
1651806640000|2022-05-06 03:10:40|9482.1|9462.1|9483.1|9463.1|9483.1|9463.1|9482.1|9462.1|2
1651806650000|2022-05-06 03:10:50|9482.9|9462.9|9482.6|9462.6|9482.9|9462.9|9482.1|9462.1|4
1651806660000|2022-05-06 03:11:00|9483.4|9463.4|9483.1|9463.1|9483.4|9463.4|9482.6|9462.6|5
1651806680000|2022-05-06 03:11:20|9483.4|9463.4|9485.9|9465.9|9486.1|9466.1|9483.4|9463.4|8
1651806690000|2022-05-06 03:11:30|9485.6|9465.6|9485.6|9465.6|9485.9|9465.9|9485.1|9465.1|4
1651806700000|2022-05-06 03:11:40|9485.9|9465.9|9485.1|9465.1|9485.9|9465.9|9485.1|9465.1|3
1651806740000|2022-05-06 03:12:20|9484.6|9464.6|9483.4|9463.4|9484.6|9464.6|9483.1|9463.1|4
1651806750000|2022-05-06 03:12:30|9482.9|9462.9|9483.1|9463.1|9483.4|9463.4|9482.9|9462.9|3
1651806760000|2022-05-06 03:12:40|9482.9|9462.9|9483.1|9463.1|9483.6|9463.6|9482.9|9462.9|7
1651806770000|2022-05-06 03:12:50|9482.6|9462.6|9482.9|9462.9|9483.1|9463.1|9482.6|9462.6|8
1651806780000|2022-05-06 03:13:00|9482.6|9462.6|9482.9|9462.9|9483.1|9463.1|9482.4|9462.4|8
1651806790000|2022-05-06 03:13:10|9482.6|9462.6|9482.9|9462.9|9482.9|9462.9|9482.6|9462.6|4
1651806800000|2022-05-06 03:13:20|9482.6|9462.6|9482.6|9462.6|9482.6|9462.6|9482.6|9462.6|1
1651806810000|2022-05-06 03:13:30|9482.9|9462.9|9482.9|9462.9|9482.9|9462.9|9482.9|9462.9|1
1651806840000|2022-05-06 03:14:00|9483.6|9463.6|9484.9|9464.9|9485.9|9465.9|9483.6|9463.6|6
1651806850000|2022-05-06 03:14:10|9486.4|9466.4|9486.4|9466.4|9486.4|9466.4|9486.4|9466.4|1
1651806860000|2022-05-06 03:14:20|9485.9|9465.9|9485.1|9465.1|9485.9|9465.9|9485.1|9465.1|3
1651806870000|2022-05-06 03:14:30|9485.6|9465.6|9484.1|9464.1|9485.6|9465.6|9483.9|9463.9|5
1651806900000|2022-05-06 03:15:00|9483.9|9463.9|9483.6|9463.6|9483.9|9463.9|9483.6|9463.6|2
1651806910000|2022-05-06 03:15:10|9483.9|9463.9|9484.1|9464.1|9484.1|9464.1|9483.9|9463.9|2
1651806940000|2022-05-06 03:15:40|9483.6|9463.6|9483.9|9463.9|9483.9|9463.9|9483.4|9463.4|4
1651806950000|2022-05-06 03:15:50|9483.6|9463.6|9483.9|9463.9|9484.1|9464.1|9483.6|9463.6|4
1651806960000|2022-05-06 03:16:00|9483.6|9463.6|9483.6|9463.6|9483.9|9463.9|9483.6|9463.6|3
1651806970000|2022-05-06 03:16:10|9483.4|9463.4|9485.4|9465.4|9485.4|9465.4|9483.4|9463.4|6
1651806980000|2022-05-06 03:16:20|9485.9|9465.9|9485.9|9465.9|9485.9|9465.9|9485.9|9465.9|1
1651806990000|2022-05-06 03:16:30|9485.4|9465.4|9485.9|9465.9|9485.9|9465.9|9485.1|9465.1|5
1651807000000|2022-05-06 03:16:40|9485.6|9465.6|9485.6|9465.6|9485.6|9465.6|9485.4|9465.4|3
1651807020000|2022-05-06 03:17:00|9486.4|9466.4|9486.9|9466.9|9486.9|9466.9|9486.4|9466.4|2
1651807030000|2022-05-06 03:17:10|9486.6|9466.6|9486.4|9466.4|9487.4|9467.4|9486.4|9466.4|9
1651807040000|2022-05-06 03:17:20|9485.4|9465.4|9484.6|9464.6|9485.4|9465.4|9484.6|9464.6|3
1651807050000|2022-05-06 03:17:30|9483.6|9463.6|9483.6|9463.6|9483.6|9463.6|9482.9|9462.9|5
1651807060000|2022-05-06 03:17:40|9483.4|9463.4|9483.1|9463.1|9483.4|9463.4|9482.9|9462.9|4
1651807070000|2022-05-06 03:17:50|9483.4|9463.4|9483.6|9463.6|9483.6|9463.6|9483.4|9463.4|2
1651807080000|2022-05-06 03:18:00|9483.4|9463.4|9482.1|9462.1|9483.6|9463.6|9482.1|9462.1|12
1651807090000|2022-05-06 03:18:10|9481.9|9461.9|9482.4|9462.4|9482.4|9462.4|9481.9|9461.9|5
1651807100000|2022-05-06 03:18:20|9482.1|9462.1|9483.1|9463.1|9483.4|9463.4|9482.1|9462.1|8
1651807110000|2022-05-06 03:18:30|9482.9|9462.9|9482.4|9462.4|9482.9|9462.9|9482.4|9462.4|3
1651807120000|2022-05-06 03:18:40|9483.3|9463.3|9485.5|9465.5|9485.5|9465.5|9483.3|9463.3|4
1651807130000|2022-05-06 03:18:50|9485.4|9465.4|9485.4|9465.4|9485.6|9465.6|9485.4|9465.4|3
1651807140000|2022-05-06 03:19:00|9485.6|9465.6|9487.6|9467.6|9487.6|9467.6|9485.6|9465.6|6
1651807150000|2022-05-06 03:19:10|9487.4|9467.4|9489.6|9469.6|9489.6|9469.6|9487.1|9467.1|4
1651807160000|2022-05-06 03:19:20|9489.9|9469.9|9489.9|9469.9|9490.1|9470.1|9489.6|9469.6|10
1651807170000|2022-05-06 03:19:30|9490.4|9470.4|9488.6|9468.6|9490.4|9470.4|9488.6|9468.6|9
1651807180000|2022-05-06 03:19:40|9488.9|9468.9|9488.9|9468.9|9489.4|9469.4|9488.9|9468.9|3
1651807190000|2022-05-06 03:19:50|9488.6|9468.6|9490.6|9470.6|9490.6|9470.6|9487.6|9467.6|8
1651807200000|2022-05-06 03:20:00|9490.9|9470.9|9490.9|9470.9|9490.9|9470.9|9490.6|9470.6|3
1651807210000|2022-05-06 03:20:10|9490.4|9470.4|9490.6|9470.6|9490.6|9470.6|9490.4|9470.4|2
1651807220000|2022-05-06 03:20:20|9490.4|9470.4|9491.4|9471.4|9491.4|9471.4|9490.4|9470.4|7
1651807230000|2022-05-06 03:20:30|9491.6|9471.6|9491.6|9471.6|9491.9|9471.9|9491.6|9471.6|3
1651807240000|2022-05-06 03:20:40|9491.9|9471.9|9491.6|9471.6|9491.9|9471.9|9491.6|9471.6|2
1651807250000|2022-05-06 03:20:50|9491.9|9471.9|9491.6|9471.6|9492.4|9472.4|9491.4|9471.4|9
1651807260000|2022-05-06 03:21:00|9491.9|9471.9|9493.1|9473.1|9493.1|9473.1|9491.4|9471.4|5
1651807270000|2022-05-06 03:21:10|9493.6|9473.6|9493.4|9473.4|9493.6|9473.6|9492.6|9472.6|6
1651807280000|2022-05-06 03:21:20|9493.1|9473.1|9493.1|9473.1|9493.4|9473.4|9493.1|9473.1|3
1651807290000|2022-05-06 03:21:30|9493.4|9473.4|9492.4|9472.4|9493.4|9473.4|9492.4|9472.4|8
1651807300000|2022-05-06 03:21:40|9492.1|9472.1|9488.1|9468.1|9492.4|9472.4|9487.6|9467.6|11
1651807310000|2022-05-06 03:21:50|9488.6|9468.6|9490.6|9470.6|9490.6|9470.6|9488.6|9468.6|3
1651807320000|2022-05-06 03:22:00|9490.9|9470.9|9489.4|9469.4|9490.9|9470.9|9489.4|9469.4|8
1651807330000|2022-05-06 03:22:10|9489.1|9469.1|9486.6|9466.6|9489.1|9469.1|9486.4|9466.4|11
1651807340000|2022-05-06 03:22:20|9487.4|9467.4|9487.6|9467.6|9487.6|9467.6|9486.4|9466.4|12
1651807350000|2022-05-06 03:22:30|9487.1|9467.1|9486.9|9466.9|9487.4|9467.4|9486.9|9466.9|9
1651807370000|2022-05-06 03:22:50|9486.6|9466.6|9485.9|9465.9|9486.6|9466.6|9485.6|9465.6|4
1651807380000|2022-05-06 03:23:00|9486.1|9466.1|9487.6|9467.6|9487.9|9467.9|9486.1|9466.1|11
1651807390000|2022-05-06 03:23:10|9488.1|9468.1|9488.1|9468.1|9488.6|9468.6|9487.9|9467.9|8
1651807400000|2022-05-06 03:23:20|9488.4|9468.4|9487.4|9467.4|9488.4|9468.4|9487.1|9467.1|12
1651807410000|2022-05-06 03:23:30|9487.1|9467.1|9487.1|9467.1|9487.1|9467.1|9486.6|9466.6|7
1651807420000|2022-05-06 03:23:40|9486.9|9466.9|9487.1|9467.1|9487.1|9467.1|9486.9|9466.9|8
1651807430000|2022-05-06 03:23:50|9486.9|9466.9|9487.4|9467.4|9487.4|9467.4|9486.1|9466.1|12
1651807440000|2022-05-06 03:24:00|9487.6|9467.6|9488.9|9468.9|9489.1|9469.1|9487.6|9467.6|4
1651807450000|2022-05-06 03:24:10|9489.1|9469.1|9489.1|9469.1|9489.9|9469.9|9489.1|9469.1|5
1651807460000|2022-05-06 03:24:20|9488.6|9468.6|9488.6|9468.6|9488.6|9468.6|9488.6|9468.6|1
1651807480000|2022-05-06 03:24:40|9488.1|9468.1|9485.6|9465.6|9488.1|9468.1|9485.6|9465.6|6
1651807490000|2022-05-06 03:24:50|9485.4|9465.4|9487.4|9467.4|9487.4|9467.4|9485.4|9465.4|6
1651807500000|2022-05-06 03:25:00|9487.6|9467.6|9487.4|9467.4|9487.6|9467.6|9487.4|9467.4|2
1651807510000|2022-05-06 03:25:10|9486.9|9466.9|9486.4|9466.4|9486.9|9466.9|9486.4|9466.4|3
1651807520000|2022-05-06 03:25:20|9486.1|9466.1|9487.1|9467.1|9487.1|9467.1|9485.6|9465.6|4
1651807530000|2022-05-06 03:25:30|9487.6|9467.6|9487.6|9467.6|9487.6|9467.6|9487.6|9467.6|1
1651807540000|2022-05-06 03:25:40|9487.9|9467.9|9488.4|9468.4|9488.4|9468.4|9487.9|9467.9|2
1651807550000|2022-05-06 03:25:50|9488.6|9468.6|9488.6|9468.6|9488.6|9468.6|9488.6|9468.6|1
1651807570000|2022-05-06 03:26:10|9488.4|9468.4|9487.6|9467.6|9488.4|9468.4|9487.6|9467.6|2
1651807580000|2022-05-06 03:26:20|9488.4|9468.4|9488.4|9468.4|9488.4|9468.4|9488.4|9468.4|1
1651807590000|2022-05-06 03:26:30|9488.1|9468.1|9487.9|9467.9|9488.4|9468.4|9487.6|9467.6|4
1651807600000|2022-05-06 03:26:40|9488.6|9468.6|9488.6|9468.6|9488.6|9468.6|9488.6|9468.6|1
1651807620000|2022-05-06 03:27:00|9487.6|9467.6|9488.1|9468.1|9488.1|9468.1|9487.6|9467.6|3
1651807630000|2022-05-06 03:27:10|9487.9|9467.9|9488.4|9468.4|9488.4|9468.4|9487.9|9467.9|2
1651807650000|2022-05-06 03:27:30|9487.6|9467.6|9487.6|9467.6|9487.6|9467.6|9487.6|9467.6|1
1651807660000|2022-05-06 03:27:40|9487.4|9467.4|9489.1|9469.1|9489.1|9469.1|9487.1|9467.1|6
1651807670000|2022-05-06 03:27:50|9489.4|9469.4|9488.6|9468.6|9489.4|9469.4|9488.6|9468.6|3
1651807680000|2022-05-06 03:28:00|9488.4|9468.4|9488.9|9468.9|9488.9|9468.9|9488.1|9468.1|5
1651807690000|2022-05-06 03:28:10|9488.6|9468.6|9490.1|9470.1|9490.1|9470.1|9488.4|9468.4|6
1651807700000|2022-05-06 03:28:20|9490.6|9470.6|9490.1|9470.1|9490.9|9470.9|9490.1|9470.1|4
1651807710000|2022-05-06 03:28:30|9489.9|9469.9|9489.6|9469.6|9490.1|9470.1|9489.6|9469.6|3
1651807720000|2022-05-06 03:28:40|9489.9|9469.9|9492.9|9472.9|9492.9|9472.9|9489.9|9469.9|6
1651807730000|2022-05-06 03:28:50|9492.4|9472.4|9491.1|9471.1|9492.4|9472.4|9490.9|9470.9|11
1651807740000|2022-05-06 03:29:00|9490.9|9470.9|9490.4|9470.4|9490.9|9470.9|9490.1|9470.1|7
1651807750000|2022-05-06 03:29:10|9490.6|9470.6|9490.1|9470.1|9490.9|9470.9|9490.1|9470.1|6
1651807770000|2022-05-06 03:29:30|9489.9|9469.9|9489.4|9469.4|9490.1|9470.1|9489.4|9469.4|5
1651807780000|2022-05-06 03:29:40|9488.9|9468.9|9488.9|9468.9|9489.4|9469.4|9488.1|9468.1|13
1651807790000|2022-05-06 03:29:50|9488.6|9468.6|9487.9|9467.9|9488.6|9468.6|9487.6|9467.6|9
1651807800000|2022-05-06 03:30:00|9487.6|9467.6|9487.9|9467.9|9489.1|9469.1|9487.6|9467.6|11
1651807810000|2022-05-06 03:30:10|9488.1|9468.1|9487.1|9467.1|9488.1|9468.1|9487.1|9467.1|3
1651807820000|2022-05-06 03:30:20|9485.4|9465.4|9484.1|9464.1|9485.4|9465.4|9484.1|9464.1|8
1651807830000|2022-05-06 03:30:30|9482.6|9462.6|9482.1|9462.1|9482.9|9462.9|9481.9|9461.9|5
1651807840000|2022-05-06 03:30:40|9482.4|9462.4|9483.4|9463.4|9483.6|9463.6|9482.4|9462.4|8
1651807850000|2022-05-06 03:30:50|9483.1|9463.1|9484.1|9464.1|9484.4|9464.4|9483.1|9463.1|7
1651807860000|2022-05-06 03:31:00|9483.9|9463.9|9482.9|9462.9|9483.9|9463.9|9482.6|9462.6|6
1651807870000|2022-05-06 03:31:10|9482.6|9462.6|9482.6|9462.6|9482.6|9462.6|9482.4|9462.4|3
1651807880000|2022-05-06 03:31:20|9483.1|9463.1|9484.1|9464.1|9484.1|9464.1|9482.9|9462.9|7
1651807890000|2022-05-06 03:31:30|9483.9|9463.9|9484.1|9464.1|9484.1|9464.1|9483.4|9463.4|4
1651807900000|2022-05-06 03:31:40|9483.9|9463.9|9483.1|9463.1|9483.9|9463.9|9482.6|9462.6|5
1651807910000|2022-05-06 03:31:50|9482.6|9462.6|9482.6|9462.6|9482.9|9462.9|9482.6|9462.6|3
1651807920000|2022-05-06 03:32:00|9482.4|9462.4|9482.4|9462.4|9482.6|9462.6|9482.4|9462.4|7
1651807930000|2022-05-06 03:32:10|9482.6|9462.6|9481.6|9461.6|9482.6|9462.6|9481.6|9461.6|7
1651807940000|2022-05-06 03:32:20|9482.1|9462.1|9481.4|9461.4|9482.1|9462.1|9481.4|9461.4|3
1651807950000|2022-05-06 03:32:30|9480.9|9460.9|9478.6|9458.6|9480.9|9460.9|9478.4|9458.4|7
1651807960000|2022-05-06 03:32:40|9479.1|9459.1|9480.4|9460.4|9480.6|9460.6|9479.1|9459.1|6
1651807970000|2022-05-06 03:32:50|9480.1|9460.1|9486.6|9466.6|9487.1|9467.1|9479.6|9459.6|7
1651807980000|2022-05-06 03:33:00|9487.1|9467.1|9487.1|9467.1|9487.1|9467.1|9487.1|9467.1|1
1651807990000|2022-05-06 03:33:10|9487.4|9467.4|9487.1|9467.1|9487.4|9467.4|9487.1|9467.1|4
1651808000000|2022-05-06 03:33:20|9487.4|9467.4|9487.4|9467.4|9487.4|9467.4|9487.4|9467.4|1
1651808010000|2022-05-06 03:33:30|9487.1|9467.1|9488.1|9468.1|9488.1|9468.1|9486.9|9466.9|6
1651808020000|2022-05-06 03:33:40|9488.4|9468.4|9488.1|9468.1|9488.6|9468.6|9488.1|9468.1|6
1651808030000|2022-05-06 03:33:50|9487.6|9467.6|9487.6|9467.6|9488.1|9468.1|9487.4|9467.4|6
1651808040000|2022-05-06 03:34:00|9487.4|9467.4|9487.6|9467.6|9487.6|9467.6|9486.6|9466.6|9
1651808050000|2022-05-06 03:34:10|9487.9|9467.9|9487.6|9467.6|9487.9|9467.9|9487.6|9467.6|2
1651808060000|2022-05-06 03:34:20|9487.9|9467.9|9487.6|9467.6|9488.1|9468.1|9487.6|9467.6|4
1651808070000|2022-05-06 03:34:30|9487.9|9467.9|9488.4|9468.4|9488.6|9468.6|9487.9|9467.9|5
1651808080000|2022-05-06 03:34:40|9488.6|9468.6|9488.6|9468.6|9488.6|9468.6|9488.4|9468.4|5
1651808090000|2022-05-06 03:34:50|9489.6|9469.6|9489.6|9469.6|9490.1|9470.1|9489.6|9469.6|3
1651808110000|2022-05-06 03:35:10|9490.1|9470.1|9493.1|9473.1|9493.1|9473.1|9490.1|9470.1|8
1651808120000|2022-05-06 03:35:20|9493.4|9473.4|9493.1|9473.1|9493.4|9473.4|9492.9|9472.9|3
1651808130000|2022-05-06 03:35:30|9493.4|9473.4|9492.6|9472.6|9493.6|9473.6|9492.6|9472.6|5
1651808140000|2022-05-06 03:35:40|9492.4|9472.4|9491.4|9471.4|9492.4|9472.4|9491.4|9471.4|3
1651808150000|2022-05-06 03:35:50|9491.9|9471.9|9492.1|9472.1|9492.1|9472.1|9491.9|9471.9|2
1651808160000|2022-05-06 03:36:00|9492.4|9472.4|9493.1|9473.1|9493.1|9473.1|9492.4|9472.4|3
1651808170000|2022-05-06 03:36:10|9493.4|9473.4|9493.1|9473.1|9493.6|9473.6|9493.1|9473.1|4
1651808180000|2022-05-06 03:36:20|9492.6|9472.6|9493.1|9473.1|9493.4|9473.4|9492.1|9472.1|6
1651808190000|2022-05-06 03:36:30|9493.4|9473.4|9493.4|9473.4|9493.6|9473.6|9493.4|9473.4|3
1651808200000|2022-05-06 03:36:40|9492.9|9472.9|9493.4|9473.4|9493.6|9473.6|9492.9|9472.9|4
1651808220000|2022-05-06 03:37:00|9493.1|9473.1|9493.6|9473.6|9493.9|9473.9|9493.1|9473.1|4
1651808230000|2022-05-06 03:37:10|9493.1|9473.1|9493.6|9473.6|9493.6|9473.6|9493.1|9473.1|3
1651808240000|2022-05-06 03:37:20|9493.4|9473.4|9493.4|9473.4|9493.4|9473.4|9493.1|9473.1|3
1651808250000|2022-05-06 03:37:30|9493.6|9473.6|9493.4|9473.4|9493.6|9473.6|9493.4|9473.4|4
1651808260000|2022-05-06 03:37:40|9492.9|9472.9|9492.1|9472.1|9493.1|9473.1|9492.1|9472.1|4
1651808270000|2022-05-06 03:37:50|9492.4|9472.4|9492.4|9472.4|9492.4|9472.4|9492.4|9472.4|1
1651808280000|2022-05-06 03:38:00|9492.9|9472.9|9493.6|9473.6|9493.6|9473.6|9492.9|9472.9|5
1651808290000|2022-05-06 03:38:10|9493.9|9473.9|9493.9|9473.9|9493.9|9473.9|9493.9|9473.9|1
1651808350000|2022-05-06 03:39:10|9494.1|9474.1|9492.6|9472.6|9494.1|9474.1|9491.9|9471.9|5
1651808370000|2022-05-06 03:39:30|9492.4|9472.4|9490.9|9470.9|9492.4|9472.4|9490.9|9470.9|2
1651808380000|2022-05-06 03:39:40|9490.6|9470.6|9490.9|9470.9|9490.9|9470.9|9490.6|9470.6|2
1651808400000|2022-05-06 03:40:00|9490.6|9470.6|9490.1|9470.1|9490.6|9470.6|9490.1|9470.1|2
1651808410000|2022-05-06 03:40:10|9489.9|9469.9|9487.9|9467.9|9489.9|9469.9|9487.9|9467.9|4
1651808420000|2022-05-06 03:40:20|9487.6|9467.6|9488.1|9468.1|9488.1|9468.1|9487.4|9467.4|4
1651808430000|2022-05-06 03:40:30|9488.4|9468.4|9488.4|9468.4|9488.9|9468.9|9488.4|9468.4|6
1651808440000|2022-05-06 03:40:40|9488.6|9468.6|9488.1|9468.1|9488.6|9468.6|9487.9|9467.9|4
1651808450000|2022-05-06 03:40:50|9488.4|9468.4|9488.4|9468.4|9488.6|9468.6|9488.4|9468.4|3
1651808460000|2022-05-06 03:41:00|9488.6|9468.6|9488.6|9468.6|9488.6|9468.6|9488.6|9468.6|1
1651808470000|2022-05-06 03:41:10|9487.6|9467.6|9487.6|9467.6|9487.6|9467.6|9487.6|9467.6|1
1651808480000|2022-05-06 03:41:20|9487.1|9467.1|9487.4|9467.4|9487.4|9467.4|9486.9|9466.9|3
1651808490000|2022-05-06 03:41:30|9487.9|9467.9|9487.6|9467.6|9488.4|9468.4|9487.4|9467.4|8
1651808510000|2022-05-06 03:41:50|9487.9|9467.9|9487.4|9467.4|9488.6|9468.6|9487.4|9467.4|9
1651808530000|2022-05-06 03:42:10|9487.6|9467.6|9486.4|9466.4|9487.9|9467.9|9486.4|9466.4|5
1651808540000|2022-05-06 03:42:20|9486.1|9466.1|9486.1|9466.1|9486.1|9466.1|9486.1|9466.1|1
1651808570000|2022-05-06 03:42:50|9486.4|9466.4|9486.4|9466.4|9486.4|9466.4|9486.4|9466.4|1
1651808580000|2022-05-06 03:43:00|9486.6|9466.6|9486.6|9466.6|9486.9|9466.9|9486.4|9466.4|5
1651808600000|2022-05-06 03:43:20|9486.9|9466.9|9486.6|9466.6|9486.9|9466.9|9486.6|9466.6|2
1651808610000|2022-05-06 03:43:30|9486.9|9466.9|9486.6|9466.6|9486.9|9466.9|9486.6|9466.6|2
1651808620000|2022-05-06 03:43:40|9486.9|9466.9|9487.9|9467.9|9488.4|9468.4|9486.9|9466.9|6
1651808630000|2022-05-06 03:43:50|9487.4|9467.4|9487.9|9467.9|9488.1|9468.1|9487.1|9467.1|5
1651808640000|2022-05-06 03:44:00|9488.1|9468.1|9488.1|9468.1|9488.6|9468.6|9487.9|9467.9|6
1651808650000|2022-05-06 03:44:10|9488.9|9468.9|9490.1|9470.1|9490.6|9470.6|9488.9|9468.9|4
1651808660000|2022-05-06 03:44:20|9490.6|9470.6|9490.6|9470.6|9490.6|9470.6|9490.6|9470.6|1
1651808670000|2022-05-06 03:44:30|9490.9|9470.9|9490.6|9470.6|9490.9|9470.9|9490.1|9470.1|6
1651808680000|2022-05-06 03:44:40|9490.4|9470.4|9490.1|9470.1|9490.4|9470.4|9490.1|9470.1|2
1651808700000|2022-05-06 03:45:00|9490.4|9470.4|9490.6|9470.6|9491.4|9471.4|9490.4|9470.4|4
1651808710000|2022-05-06 03:45:10|9490.9|9470.9|9491.6|9471.6|9491.6|9471.6|9490.9|9470.9|6
1651808730000|2022-05-06 03:45:30|9491.4|9471.4|9490.4|9470.4|9491.4|9471.4|9490.1|9470.1|9
1651808740000|2022-05-06 03:45:40|9490.6|9470.6|9490.6|9470.6|9490.6|9470.6|9490.6|9470.6|1
1651808750000|2022-05-06 03:45:50|9490.4|9470.4|9490.4|9470.4|9490.6|9470.6|9489.6|9469.6|6
1651808760000|2022-05-06 03:46:00|9490.6|9470.6|9490.4|9470.4|9490.6|9470.6|9490.4|9470.4|2
1651808770000|2022-05-06 03:46:10|9490.6|9470.6|9490.4|9470.4|9490.6|9470.6|9490.4|9470.4|2
1651808780000|2022-05-06 03:46:20|9490.6|9470.6|9490.6|9470.6|9490.9|9470.9|9490.6|9470.6|3
1651808790000|2022-05-06 03:46:30|9490.9|9470.9|9490.6|9470.6|9490.9|9470.9|9490.6|9470.6|2
1651808820000|2022-05-06 03:47:00|9490.4|9470.4|9490.1|9470.1|9490.4|9470.4|9490.1|9470.1|2
1651808830000|2022-05-06 03:47:10|9490.6|9470.6|9490.6|9470.6|9490.9|9470.9|9490.4|9470.4|4
1651808840000|2022-05-06 03:47:20|9490.4|9470.4|9491.1|9471.1|9491.1|9471.1|9489.9|9469.9|6
1651808850000|2022-05-06 03:47:30|9491.4|9471.4|9491.4|9471.4|9491.4|9471.4|9491.4|9471.4|1
1651808860000|2022-05-06 03:47:40|9491.1|9471.1|9491.1|9471.1|9491.1|9471.1|9491.1|9471.1|1
1651808870000|2022-05-06 03:47:50|9491.4|9471.4|9491.1|9471.1|9491.4|9471.4|9491.1|9471.1|2
1651808880000|2022-05-06 03:48:00|9490.9|9470.9|9491.1|9471.1|9491.1|9471.1|9490.6|9470.6|4
1651808890000|2022-05-06 03:48:10|9491.4|9471.4|9491.9|9471.9|9491.9|9471.9|9491.4|9471.4|2
1651808900000|2022-05-06 03:48:20|9492.1|9472.1|9492.4|9472.4|9492.6|9472.6|9492.1|9472.1|6
1651808910000|2022-05-06 03:48:30|9492.6|9472.6|9492.6|9472.6|9493.4|9473.4|9492.6|9472.6|6
1651808920000|2022-05-06 03:48:40|9492.4|9472.4|9493.1|9473.1|9493.1|9473.1|9491.9|9471.9|7
1651808930000|2022-05-06 03:48:50|9492.9|9472.9|9492.4|9472.4|9492.9|9472.9|9492.4|9472.4|3
1651808940000|2022-05-06 03:49:00|9492.1|9472.1|9492.4|9472.4|9492.4|9472.4|9491.9|9471.9|4
1651808960000|2022-05-06 03:49:20|9492.1|9472.1|9492.1|9472.1|9492.1|9472.1|9492.1|9472.1|1
1651808970000|2022-05-06 03:49:30|9492.4|9472.4|9492.6|9472.6|9492.6|9472.6|9492.4|9472.4|2
1651808980000|2022-05-06 03:49:40|9492.1|9472.1|9492.1|9472.1|9492.1|9472.1|9492.1|9472.1|1
1651808990000|2022-05-06 03:49:50|9492.4|9472.4|9492.6|9472.6|9492.6|9472.6|9492.4|9472.4|2
1651809010000|2022-05-06 03:50:10|9492.9|9472.9|9493.1|9473.1|9493.4|9473.4|9492.6|9472.6|5
1651809020000|2022-05-06 03:50:20|9493.4|9473.4|9493.1|9473.1|9493.4|9473.4|9493.1|9473.1|2
1651809030000|2022-05-06 03:50:30|9493.4|9473.4|9493.6|9473.6|9493.6|9473.6|9493.4|9473.4|2
1651809050000|2022-05-06 03:50:50|9493.4|9473.4|9493.4|9473.4|9493.4|9473.4|9492.6|9472.6|5
1651809070000|2022-05-06 03:51:10|9493.1|9473.1|9493.1|9473.1|9493.1|9473.1|9492.9|9472.9|5
1651809080000|2022-05-06 03:51:20|9493.4|9473.4|9493.1|9473.1|9493.4|9473.4|9492.9|9472.9|4
1651809090000|2022-05-06 03:51:30|9493.4|9473.4|9493.4|9473.4|9493.4|9473.4|9493.4|9473.4|1
1651809110000|2022-05-06 03:51:50|9493.6|9473.6|9493.6|9473.6|9493.6|9473.6|9493.6|9473.6|1
1651809120000|2022-05-06 03:52:00|9493.9|9473.9|9497.1|9477.1|9497.1|9477.1|9493.9|9473.9|6
1651809130000|2022-05-06 03:52:10|9499.1|9479.1|9498.4|9478.4|9499.1|9479.1|9496.9|9476.9|6
1651809140000|2022-05-06 03:52:20|9498.1|9478.1|9497.6|9477.6|9498.1|9478.1|9497.6|9477.6|2
1651809150000|2022-05-06 03:52:30|9497.9|9477.9|9497.1|9477.1|9497.9|9477.9|9497.1|9477.1|3
1651809160000|2022-05-06 03:52:40|9497.4|9477.4|9498.4|9478.4|9498.4|9478.4|9497.4|9477.4|4
1651809170000|2022-05-06 03:52:50|9498.6|9478.6|9500.4|9480.4|9500.4|9480.4|9498.6|9478.6|6
1651809180000|2022-05-06 03:53:00|9500.1|9480.1|9500.1|9480.1|9500.4|9480.4|9499.1|9479.1|6
1651809190000|2022-05-06 03:53:10|9499.9|9479.9|9499.1|9479.1|9499.9|9479.9|9499.1|9479.1|6
1651809200000|2022-05-06 03:53:20|9499.4|9479.4|9499.4|9479.4|9500.1|9480.1|9499.4|9479.4|4
1651809210000|2022-05-06 03:53:30|9500.6|9480.6|9501.4|9481.4|9501.6|9481.6|9500.6|9480.6|5
1651809220000|2022-05-06 03:53:40|9501.6|9481.6|9502.1|9482.1|9502.1|9482.1|9501.6|9481.6|3
1651809230000|2022-05-06 03:53:50|9502.6|9482.6|9503.4|9483.4|9503.6|9483.6|9502.6|9482.6|9
1651809240000|2022-05-06 03:54:00|9503.1|9483.1|9503.6|9483.6|9503.6|9483.6|9503.1|9483.1|5
1651809250000|2022-05-06 03:54:10|9503.1|9483.1|9503.1|9483.1|9503.6|9483.6|9503.1|9483.1|6
1651809260000|2022-05-06 03:54:20|9503.6|9483.6|9503.6|9483.6|9503.6|9483.6|9503.6|9483.6|1
1651809270000|2022-05-06 03:54:30|9503.1|9483.1|9503.4|9483.4|9503.4|9483.4|9503.1|9483.1|2
1651809280000|2022-05-06 03:54:40|9503.1|9483.1|9503.4|9483.4|9503.4|9483.4|9503.1|9483.1|2
1651809290000|2022-05-06 03:54:50|9503.1|9483.1|9503.1|9483.1|9503.1|9483.1|9503.1|9483.1|1
1651809300000|2022-05-06 03:55:00|9503.4|9483.4|9503.4|9483.4|9503.6|9483.6|9503.4|9483.4|3
1651809310000|2022-05-06 03:55:10|9503.1|9483.1|9503.6|9483.6|9503.6|9483.6|9503.1|9483.1|3
1651809320000|2022-05-06 03:55:20|9503.4|9483.4|9503.4|9483.4|9503.4|9483.4|9503.4|9483.4|1
1651809330000|2022-05-06 03:55:30|9503.6|9483.6|9503.4|9483.4|9503.6|9483.6|9503.1|9483.1|5
1651809340000|2022-05-06 03:55:40|9503.6|9483.6|9503.6|9483.6|9503.6|9483.6|9503.6|9483.6|1
1651809350000|2022-05-06 03:55:50|9503.4|9483.4|9502.9|9482.9|9503.4|9483.4|9502.9|9482.9|2
1651809360000|2022-05-06 03:56:00|9503.4|9483.4|9502.9|9482.9|9503.6|9483.6|9502.9|9482.9|6
1651809370000|2022-05-06 03:56:10|9503.1|9483.1|9503.4|9483.4|9503.4|9483.4|9503.1|9483.1|2
1651809380000|2022-05-06 03:56:20|9503.1|9483.1|9503.4|9483.4|9503.4|9483.4|9502.9|9482.9|4
1651809390000|2022-05-06 03:56:30|9503.6|9483.6|9503.6|9483.6|9503.6|9483.6|9503.6|9483.6|1
1651809400000|2022-05-06 03:56:40|9503.4|9483.4|9503.4|9483.4|9503.6|9483.6|9503.4|9483.4|7
1651809410000|2022-05-06 03:56:50|9503.6|9483.6|9503.4|9483.4|9503.6|9483.6|9503.4|9483.4|4
1651809420000|2022-05-06 03:57:00|9503.6|9483.6|9503.4|9483.4|9503.6|9483.6|9502.9|9482.9|4
1651809430000|2022-05-06 03:57:10|9502.9|9482.9|9499.9|9479.9|9502.9|9482.9|9498.9|9478.9|15
1651809440000|2022-05-06 03:57:20|9499.6|9479.6|9499.4|9479.4|9499.6|9479.6|9499.4|9479.4|2
1651809450000|2022-05-06 03:57:30|9498.4|9478.4|9498.1|9478.1|9499.4|9479.4|9498.1|9478.1|4
1651809460000|2022-05-06 03:57:40|9498.6|9478.6|9498.9|9478.9|9498.9|9478.9|9498.4|9478.4|3
1651809470000|2022-05-06 03:57:50|9499.1|9479.1|9498.9|9478.9|9499.1|9479.1|9498.9|9478.9|4
1651809480000|2022-05-06 03:58:00|9498.6|9478.6|9497.6|9477.6|9498.6|9478.6|9497.4|9477.4|5
1651809490000|2022-05-06 03:58:10|9497.9|9477.9|9497.4|9477.4|9497.9|9477.9|9497.4|9477.4|3
1651809500000|2022-05-06 03:58:20|9497.1|9477.1|9497.6|9477.6|9497.6|9477.6|9497.1|9477.1|9
1651809510000|2022-05-06 03:58:30|9497.4|9477.4|9496.6|9476.6|9497.4|9477.4|9496.1|9476.1|3
1651809520000|2022-05-06 03:58:40|9496.9|9476.9|9497.1|9477.1|9497.6|9477.6|9496.9|9476.9|9
1651809530000|2022-05-06 03:58:50|9496.9|9476.9|9496.9|9476.9|9497.1|9477.1|9496.9|9476.9|3
1651809540000|2022-05-06 03:59:00|9496.6|9476.6|9494.9|9474.9|9496.6|9476.6|9494.9|9474.9|3
1651809550000|2022-05-06 03:59:10|9495.1|9475.1|9494.9|9474.9|9495.1|9475.1|9494.9|9474.9|4
1651809560000|2022-05-06 03:59:20|9495.1|9475.1|9494.1|9474.1|9495.1|9475.1|9494.1|9474.1|3
1651809570000|2022-05-06 03:59:30|9494.4|9474.4|9496.6|9476.6|9496.6|9476.6|9494.4|9474.4|9
1651809590000|2022-05-06 03:59:50|9496.4|9476.4|9495.4|9475.4|9496.4|9476.4|9495.4|9475.4|3
1651809600000|2022-05-06 04:00:00|9494.9|9474.9|9495.6|9475.6|9495.6|9475.6|9494.8|9474.8|4
1651809610000|2022-05-06 04:00:10|9495.9|9475.9|9496.6|9476.6|9496.6|9476.6|9495.9|9475.9|2
1651809620000|2022-05-06 04:00:20|9496.9|9476.9|9496.6|9476.6|9496.9|9476.9|9496.6|9476.6|2
1651809630000|2022-05-06 04:00:30|9496.9|9476.9|9497.6|9477.6|9498.4|9478.4|9496.1|9476.1|8
1651809650000|2022-05-06 04:00:50|9497.4|9477.4|9497.1|9477.1|9497.6|9477.6|9496.1|9476.1|6
1651809660000|2022-05-06 04:01:00|9496.6|9476.6|9496.4|9476.4|9496.6|9476.6|9496.4|9476.4|2
1651809690000|2022-05-06 04:01:30|9496.9|9476.9|9497.6|9477.6|9497.6|9477.6|9496.9|9476.9|4
1651809700000|2022-05-06 04:01:40|9497.9|9477.9|9498.1|9478.1|9498.1|9478.1|9497.9|9477.9|2
1651809710000|2022-05-06 04:01:50|9498.4|9478.4|9498.6|9478.6|9498.9|9478.9|9498.4|9478.4|4
1651809720000|2022-05-06 04:02:00|9499.1|9479.1|9498.6|9478.6|9499.1|9479.1|9498.1|9478.1|5
1651809730000|2022-05-06 04:02:10|9498.9|9478.9|9497.6|9477.6|9498.9|9478.9|9497.1|9477.1|8
1651809740000|2022-05-06 04:02:20|9497.1|9477.1|9496.4|9476.4|9497.1|9477.1|9496.4|9476.4|4
1651809750000|2022-05-06 04:02:30|9496.1|9476.1|9494.1|9474.1|9496.1|9476.1|9493.1|9473.1|8
1651809780000|2022-05-06 04:03:00|9494.6|9474.6|9495.1|9475.1|9495.1|9475.1|9494.6|9474.6|3
1651809800000|2022-05-06 04:03:20|9495.6|9475.6|9494.1|9474.1|9495.9|9475.9|9493.6|9473.6|9
1651809810000|2022-05-06 04:03:30|9494.4|9474.4|9494.9|9474.9|9494.9|9474.9|9494.4|9474.4|4
1651809820000|2022-05-06 04:03:40|9495.1|9475.1|9495.6|9475.6|9495.6|9475.6|9495.1|9475.1|2
1651809830000|2022-05-06 04:03:50|9495.4|9475.4|9494.6|9474.6|9495.4|9475.4|9494.4|9474.4|3
1651809840000|2022-05-06 04:04:00|9494.9|9474.9|9495.9|9475.9|9495.9|9475.9|9494.9|9474.9|2
1651809870000|2022-05-06 04:04:30|9496.1|9476.1|9496.1|9476.1|9496.1|9476.1|9496.1|9476.1|1
1651809880000|2022-05-06 04:04:40|9496.6|9476.6|9497.4|9477.4|9497.6|9477.6|9496.6|9476.6|4
1651809900000|2022-05-06 04:05:00|9497.6|9477.6|9497.1|9477.1|9497.9|9477.9|9497.1|9477.1|3
1651809910000|2022-05-06 04:05:10|9497.6|9477.6|9497.1|9477.1|9497.6|9477.6|9496.4|9476.4|6
1651809930000|2022-05-06 04:05:30|9496.9|9476.9|9495.6|9475.6|9496.9|9476.9|9495.6|9475.6|4
1651809940000|2022-05-06 04:05:40|9495.4|9475.4|9495.4|9475.4|9495.4|9475.4|9495.4|9475.4|1
1651809960000|2022-05-06 04:06:00|9495.1|9475.1|9493.6|9473.6|9496.1|9476.1|9493.6|9473.6|11
1651809970000|2022-05-06 04:06:10|9493.4|9473.4|9492.6|9472.6|9493.9|9473.9|9492.6|9472.6|10
1651809980000|2022-05-06 04:06:20|9492.4|9472.4|9492.4|9472.4|9492.9|9472.9|9491.9|9471.9|6
1651809990000|2022-05-06 04:06:30|9492.1|9472.1|9492.4|9472.4|9492.4|9472.4|9491.9|9471.9|5
1651810000000|2022-05-06 04:06:40|9492.6|9472.6|9491.6|9471.6|9493.1|9473.1|9491.6|9471.6|9
1651810020000|2022-05-06 04:07:00|9491.9|9471.9|9492.6|9472.6|9492.6|9472.6|9491.9|9471.9|3
1651810030000|2022-05-06 04:07:10|9493.1|9473.1|9492.6|9472.6|9493.1|9473.1|9492.6|9472.6|2
1651810040000|2022-05-06 04:07:20|9493.1|9473.1|9493.1|9473.1|9493.1|9473.1|9493.1|9473.1|1
1651810050000|2022-05-06 04:07:30|9493.6|9473.6|9492.9|9472.9|9493.6|9473.6|9492.9|9472.9|4
1651810060000|2022-05-06 04:07:40|9493.1|9473.1|9492.6|9472.6|9493.1|9473.1|9492.4|9472.4|4
1651810070000|2022-05-06 04:07:50|9492.4|9472.4|9491.9|9471.9|9492.4|9472.4|9491.9|9471.9|2
1651810080000|2022-05-06 04:08:00|9491.6|9471.6|9491.6|9471.6|9491.6|9471.6|9490.9|9470.9|3
1651810090000|2022-05-06 04:08:10|9492.1|9472.1|9492.6|9472.6|9492.6|9472.6|9492.1|9472.1|2
1651810100000|2022-05-06 04:08:20|9491.9|9471.9|9491.4|9471.4|9491.9|9471.9|9491.4|9471.4|3
1651810110000|2022-05-06 04:08:30|9490.9|9470.9|9490.9|9470.9|9490.9|9470.9|9490.9|9470.9|1
1651810120000|2022-05-06 04:08:40|9491.4|9471.4|9491.4|9471.4|9491.4|9471.4|9491.4|9471.4|1
1651810130000|2022-05-06 04:08:50|9491.1|9471.1|9491.1|9471.1|9491.1|9471.1|9491.1|9471.1|1
1651810140000|2022-05-06 04:09:00|9490.9|9470.9|9490.1|9470.1|9490.9|9470.9|9487.4|9467.4|15
1651810150000|2022-05-06 04:09:10|9489.9|9469.9|9489.9|9469.9|9489.9|9469.9|9489.9|9469.9|1
1651810170000|2022-05-06 04:09:30|9490.1|9470.1|9490.6|9470.6|9490.6|9470.6|9490.1|9470.1|2
1651810180000|2022-05-06 04:09:40|9491.1|9471.1|9491.6|9471.6|9491.6|9471.6|9491.1|9471.1|2
1651810190000|2022-05-06 04:09:50|9491.1|9471.1|9491.1|9471.1|9491.1|9471.1|9491.1|9471.1|1
1651810200000|2022-05-06 04:10:00|9491.4|9471.4|9491.9|9471.9|9491.9|9471.9|9491.4|9471.4|3
1651810210000|2022-05-06 04:10:10|9492.1|9472.1|9492.4|9472.4|9492.4|9472.4|9492.1|9472.1|2
1651810220000|2022-05-06 04:10:20|9492.9|9472.9|9490.9|9470.9|9492.9|9472.9|9490.9|9470.9|4
1651810240000|2022-05-06 04:10:40|9490.1|9470.1|9490.9|9470.9|9490.9|9470.9|9490.1|9470.1|3
1651810250000|2022-05-06 04:10:50|9490.4|9470.4|9490.4|9470.4|9490.4|9470.4|9490.4|9470.4|1
1651810270000|2022-05-06 04:11:10|9490.1|9470.1|9490.1|9470.1|9490.4|9470.4|9490.1|9470.1|5
1651810280000|2022-05-06 04:11:20|9490.4|9470.4|9490.1|9470.1|9490.4|9470.4|9490.1|9470.1|2
1651810290000|2022-05-06 04:11:30|9489.1|9469.1|9489.4|9469.4|9489.4|9469.4|9489.1|9469.1|2
1651810320000|2022-05-06 04:12:00|9488.9|9468.9|9489.6|9469.6|9489.6|9469.6|9488.6|9468.6|4
1651810330000|2022-05-06 04:12:10|9489.9|9469.9|9490.4|9470.4|9490.4|9470.4|9489.9|9469.9|3
1651810340000|2022-05-06 04:12:20|9490.6|9470.6|9489.6|9469.6|9490.6|9470.6|9489.6|9469.6|4
1651810350000|2022-05-06 04:12:30|9489.1|9469.1|9489.1|9469.1|9489.4|9469.4|9489.1|9469.1|3
1651810370000|2022-05-06 04:12:50|9489.4|9469.4|9489.4|9469.4|9489.6|9469.6|9489.4|9469.4|3
1651810380000|2022-05-06 04:13:00|9489.1|9469.1|9489.1|9469.1|9489.1|9469.1|9489.1|9469.1|1
1651810390000|2022-05-06 04:13:10|9489.4|9469.4|9489.1|9469.1|9489.4|9469.4|9488.9|9468.9|4
1651810400000|2022-05-06 04:13:20|9488.9|9468.9|9489.1|9469.1|9489.1|9469.1|9488.9|9468.9|2
1651810410000|2022-05-06 04:13:30|9488.9|9468.9|9489.1|9469.1|9489.1|9469.1|9488.9|9468.9|2
1651810430000|2022-05-06 04:13:50|9488.9|9468.9|9488.4|9468.4|9488.9|9468.9|9488.1|9468.1|4
1651810440000|2022-05-06 04:14:00|9487.9|9467.9|9487.6|9467.6|9487.9|9467.9|9487.6|9467.6|2
1651810460000|2022-05-06 04:14:20|9487.9|9467.9|9487.9|9467.9|9487.9|9467.9|9487.9|9467.9|1
1651810490000|2022-05-06 04:14:50|9487.6|9467.6|9487.9|9467.9|9487.9|9467.9|9487.6|9467.6|2
1651810500000|2022-05-06 04:15:00|9488.1|9468.1|9487.6|9467.6|9488.1|9468.1|9487.6|9467.6|22
1651810510000|2022-05-06 04:15:10|9487.1|9467.1|9487.1|9467.1|9487.1|9467.1|9487.1|9467.1|1
1651810520000|2022-05-06 04:15:20|9487.6|9467.6|9487.9|9467.9|9487.9|9467.9|9487.6|9467.6|2
1651810530000|2022-05-06 04:15:30|9487.6|9467.6|9488.1|9468.1|9488.1|9468.1|9487.6|9467.6|3
1651810540000|2022-05-06 04:15:40|9489.1|9469.1|9488.6|9468.6|9489.1|9469.1|9488.6|9468.6|2
1651810550000|2022-05-06 04:15:50|9488.1|9468.1|9488.6|9468.6|9488.6|9468.6|9488.1|9468.1|3
1651810570000|2022-05-06 04:16:10|9488.4|9468.4|9487.9|9467.9|9488.4|9468.4|9487.6|9467.6|3
1651810580000|2022-05-06 04:16:20|9488.1|9468.1|9488.4|9468.4|9488.4|9468.4|9488.1|9468.1|2
1651810600000|2022-05-06 04:16:40|9488.1|9468.1|9487.9|9467.9|9488.1|9468.1|9487.9|9467.9|2
1651810630000|2022-05-06 04:17:10|9487.6|9467.6|9487.6|9467.6|9487.6|9467.6|9487.6|9467.6|1
1651810640000|2022-05-06 04:17:20|9487.9|9467.9|9488.6|9468.6|9488.6|9468.6|9487.9|9467.9|3
1651810650000|2022-05-06 04:17:30|9488.9|9468.9|9489.9|9469.9|9490.1|9470.1|9488.9|9468.9|10
1651810670000|2022-05-06 04:17:50|9489.6|9469.6|9488.9|9468.9|9489.6|9469.6|9487.9|9467.9|7
1651810680000|2022-05-06 04:18:00|9488.6|9468.6|9488.4|9468.4|9488.6|9468.6|9488.4|9468.4|4
1651810690000|2022-05-06 04:18:10|9488.6|9468.6|9487.6|9467.6|9488.6|9468.6|9487.4|9467.4|5
1651810710000|2022-05-06 04:18:30|9487.9|9467.9|9488.1|9468.1|9488.6|9468.6|9487.9|9467.9|5
1651810720000|2022-05-06 04:18:40|9488.4|9468.4|9489.4|9469.4|9489.9|9469.9|9488.4|9468.4|11
1651810730000|2022-05-06 04:18:50|9489.6|9469.6|9489.6|9469.6|9489.6|9469.6|9489.6|9469.6|1
1651810740000|2022-05-06 04:19:00|9489.4|9469.4|9489.6|9469.6|9489.6|9469.6|9489.4|9469.4|2
1651810760000|2022-05-06 04:19:20|9489.4|9469.4|9488.4|9468.4|9489.4|9469.4|9488.4|9468.4|2
1651810790000|2022-05-06 04:19:50|9488.1|9468.1|9488.6|9468.6|9488.9|9468.9|9487.4|9467.4|7
1651810800000|2022-05-06 04:20:00|9488.9|9468.9|9488.4|9468.4|9488.9|9468.9|9488.4|9468.4|5
1651810810000|2022-05-06 04:20:10|9488.1|9468.1|9488.4|9468.4|9488.4|9468.4|9487.6|9467.6|5
1651810820000|2022-05-06 04:20:20|9487.9|9467.9|9487.6|9467.6|9487.9|9467.9|9487.6|9467.6|2
1651810830000|2022-05-06 04:20:30|9487.4|9467.4|9486.1|9466.1|9487.4|9467.4|9486.1|9466.1|5
1651810840000|2022-05-06 04:20:40|9486.4|9466.4|9486.4|9466.4|9486.4|9466.4|9486.4|9466.4|1
1651810850000|2022-05-06 04:20:50|9486.1|9466.1|9484.9|9464.9|9486.1|9466.1|9484.4|9464.4|8
1651810860000|2022-05-06 04:21:00|9484.6|9464.6|9484.9|9464.9|9485.6|9465.6|9484.4|9464.4|6
1651810870000|2022-05-06 04:21:10|9485.1|9465.1|9484.6|9464.6|9485.1|9465.1|9484.6|9464.6|4
1651810880000|2022-05-06 04:21:20|9484.9|9464.9|9485.4|9465.4|9485.4|9465.4|9484.6|9464.6|5
1651810890000|2022-05-06 04:21:30|9485.9|9465.9|9486.6|9466.6|9486.6|9466.6|9485.9|9465.9|6
1651810900000|2022-05-06 04:21:40|9486.9|9466.9|9486.9|9466.9|9487.1|9467.1|9486.1|9466.1|8
1651810920000|2022-05-06 04:22:00|9487.1|9467.1|9486.9|9466.9|9487.4|9467.4|9486.9|9466.9|4
1651810930000|2022-05-06 04:22:10|9486.6|9466.6|9486.6|9466.6|9486.6|9466.6|9485.9|9465.9|4
1651810940000|2022-05-06 04:22:20|9486.9|9466.9|9486.9|9466.9|9486.9|9466.9|9486.6|9466.6|3
1651810950000|2022-05-06 04:22:30|9486.6|9466.6|9486.6|9466.6|9486.9|9466.9|9486.6|9466.6|3
1651810960000|2022-05-06 04:22:40|9486.4|9466.4|9485.9|9465.9|9486.6|9466.6|9485.9|9465.9|7
1651810980000|2022-05-06 04:23:00|9486.4|9466.4|9486.6|9466.6|9486.6|9466.6|9486.4|9466.4|2
1651810990000|2022-05-06 04:23:10|9486.9|9466.9|9487.1|9467.1|9487.1|9467.1|9486.9|9466.9|2
1651811000000|2022-05-06 04:23:20|9487.9|9467.9|9486.9|9466.9|9487.9|9467.9|9486.9|9466.9|4
1651811010000|2022-05-06 04:23:30|9487.1|9467.1|9487.6|9467.6|9487.6|9467.6|9487.1|9467.1|3
1651811020000|2022-05-06 04:23:40|9487.4|9467.4|9487.4|9467.4|9487.4|9467.4|9487.4|9467.4|1
1651811030000|2022-05-06 04:23:50|9487.6|9467.6|9487.9|9467.9|9487.9|9467.9|9487.6|9467.6|4
1651811040000|2022-05-06 04:24:00|9488.1|9468.1|9488.1|9468.1|9488.1|9468.1|9487.6|9467.6|5
1651811050000|2022-05-06 04:24:10|9487.9|9467.9|9488.6|9468.6|9488.9|9468.9|9487.9|9467.9|8
1651811080000|2022-05-06 04:24:40|9488.4|9468.4|9488.4|9468.4|9488.4|9468.4|9488.4|9468.4|1
1651811090000|2022-05-06 04:24:50|9488.6|9468.6|9488.6|9468.6|9488.6|9468.6|9488.6|9468.6|1
1651811100000|2022-05-06 04:25:00|9488.9|9468.9|9488.6|9468.6|9488.9|9468.9|9488.1|9468.1|5
1651811110000|2022-05-06 04:25:10|9488.9|9468.9|9488.6|9468.6|9488.9|9468.9|9488.4|9468.4|6
1651811120000|2022-05-06 04:25:20|9488.4|9468.4|9487.6|9467.6|9488.4|9468.4|9487.6|9467.6|4
1651811130000|2022-05-06 04:25:30|9487.4|9467.4|9486.4|9466.4|9487.4|9467.4|9485.6|9465.6|3
1651811160000|2022-05-06 04:26:00|9486.1|9466.1|9485.6|9465.6|9486.1|9466.1|9485.6|9465.6|2
1651811170000|2022-05-06 04:26:10|9485.4|9465.4|9485.4|9465.4|9486.1|9466.1|9485.4|9465.4|7
1651811180000|2022-05-06 04:26:20|9485.9|9465.9|9486.9|9466.9|9486.9|9466.9|9485.9|9465.9|4
1651811190000|2022-05-06 04:26:30|9487.1|9467.1|9487.9|9467.9|9487.9|9467.9|9487.1|9467.1|6
1651811200000|2022-05-06 04:26:40|9487.6|9467.6|9487.9|9467.9|9487.9|9467.9|9487.6|9467.6|4
1651811210000|2022-05-06 04:26:50|9487.6|9467.6|9487.4|9467.4|9487.6|9467.6|9487.4|9467.4|2
1651811220000|2022-05-06 04:27:00|9487.1|9467.1|9485.9|9465.9|9487.1|9467.1|9485.4|9465.4|4
1651811260000|2022-05-06 04:27:40|9485.6|9465.6|9485.6|9465.6|9485.6|9465.6|9485.6|9465.6|1
1651811280000|2022-05-06 04:28:00|9485.4|9465.4|9484.9|9464.9|9485.6|9465.6|9484.9|9464.9|4
1651811290000|2022-05-06 04:28:10|9484.1|9464.1|9486.4|9466.4|9486.4|9466.4|9484.1|9464.1|7
1651811300000|2022-05-06 04:28:20|9486.1|9466.1|9486.1|9466.1|9486.1|9466.1|9486.1|9466.1|1
1651811310000|2022-05-06 04:28:30|9485.9|9465.9|9486.9|9466.9|9486.9|9466.9|9485.6|9465.6|8
1651811320000|2022-05-06 04:28:40|9486.4|9466.4|9486.6|9466.6|9486.6|9466.6|9486.4|9466.4|2
1651811330000|2022-05-06 04:28:50|9486.9|9466.9|9486.4|9466.4|9486.9|9466.9|9486.4|9466.4|3
1651811340000|2022-05-06 04:29:00|9486.6|9466.6|9487.1|9467.1|9487.1|9467.1|9486.6|9466.6|3
1651811350000|2022-05-06 04:29:10|9487.4|9467.4|9486.6|9466.6|9487.4|9467.4|9486.4|9466.4|6
1651811380000|2022-05-06 04:29:40|9486.9|9466.9|9486.9|9466.9|9487.1|9467.1|9486.9|9466.9|3
1651811390000|2022-05-06 04:29:50|9487.1|9467.1|9486.1|9466.1|9487.1|9467.1|9486.1|9466.1|6
1651811400000|2022-05-06 04:30:00|9486.4|9466.4|9485.1|9465.1|9486.4|9466.4|9485.1|9465.1|4
1651811410000|2022-05-06 04:30:10|9484.9|9464.9|9485.1|9465.1|9485.1|9465.1|9484.4|9464.4|3
1651811430000|2022-05-06 04:30:30|9484.4|9464.4|9485.1|9465.1|9485.1|9465.1|9484.4|9464.4|2
1651811440000|2022-05-06 04:30:40|9486.1|9466.1|9486.4|9466.4|9487.6|9467.6|9485.6|9465.6|7
1651811450000|2022-05-06 04:30:50|9486.6|9466.6|9486.6|9466.6|9486.6|9466.6|9486.6|9466.6|1
1651811460000|2022-05-06 04:31:00|9486.9|9466.9|9487.6|9467.6|9487.6|9467.6|9486.6|9466.6|4
1651811470000|2022-05-06 04:31:10|9487.1|9467.1|9486.4|9466.4|9487.1|9467.1|9485.9|9465.9|4
1651811480000|2022-05-06 04:31:20|9486.6|9466.6|9486.6|9466.6|9486.9|9466.9|9486.1|9466.1|7
1651811490000|2022-05-06 04:31:30|9486.9|9466.9|9486.6|9466.6|9487.1|9467.1|9486.1|9466.1|7
1651811500000|2022-05-06 04:31:40|9486.4|9466.4|9486.6|9466.6|9486.6|9466.6|9486.4|9466.4|2
1651811510000|2022-05-06 04:31:50|9486.4|9466.4|9485.6|9465.6|9486.4|9466.4|9485.6|9465.6|2
1651811520000|2022-05-06 04:32:00|9485.1|9465.1|9485.9|9465.9|9485.9|9465.9|9485.1|9465.1|4
1651811530000|2022-05-06 04:32:10|9485.6|9465.6|9485.9|9465.9|9485.9|9465.9|9485.6|9465.6|2
1651811540000|2022-05-06 04:32:20|9486.6|9466.6|9484.9|9464.9|9486.6|9466.6|9484.9|9464.9|5
1651811550000|2022-05-06 04:32:30|9485.1|9465.1|9485.1|9465.1|9485.1|9465.1|9485.1|9465.1|1
1651811560000|2022-05-06 04:32:40|9486.4|9466.4|9487.4|9467.4|9487.4|9467.4|9486.4|9466.4|2
1651811570000|2022-05-06 04:32:50|9486.9|9466.9|9486.9|9466.9|9486.9|9466.9|9486.4|9466.4|5
1651811580000|2022-05-06 04:33:00|9487.4|9467.4|9487.4|9467.4|9487.4|9467.4|9487.4|9467.4|1
1651811590000|2022-05-06 04:33:10|9486.9|9466.9|9488.9|9468.9|9488.9|9468.9|9486.4|9466.4|5
1651811610000|2022-05-06 04:33:30|9488.6|9468.6|9488.6|9468.6|9488.6|9468.6|9488.4|9468.4|3
1651811620000|2022-05-06 04:33:40|9488.9|9468.9|9488.9|9468.9|9488.9|9468.9|9488.9|9468.9|1
1651811630000|2022-05-06 04:33:50|9488.6|9468.6|9488.4|9468.4|9488.6|9468.6|9488.4|9468.4|2
1651811640000|2022-05-06 04:34:00|9488.6|9468.6|9488.4|9468.4|9488.6|9468.6|9488.4|9468.4|2
1651811680000|2022-05-06 04:34:40|9487.6|9467.6|9486.4|9466.4|9487.6|9467.6|9485.9|9465.9|7
1651811690000|2022-05-06 04:34:50|9486.1|9466.1|9486.1|9466.1|9486.1|9466.1|9485.9|9465.9|3
1651811700000|2022-05-06 04:35:00|9485.9|9465.9|9485.9|9465.9|9485.9|9465.9|9485.9|9465.9|1
1651811710000|2022-05-06 04:35:10|9485.6|9465.6|9485.9|9465.9|9485.9|9465.9|9485.1|9465.1|5
1651811720000|2022-05-06 04:35:20|9485.6|9465.6|9485.9|9465.9|9485.9|9465.9|9485.6|9465.6|2
1651811760000|2022-05-06 04:36:00|9485.6|9465.6|9485.6|9465.6|9485.6|9465.6|9485.6|9465.6|1
1651811770000|2022-05-06 04:36:10|9485.4|9465.4|9484.9|9464.9|9485.4|9465.4|9484.9|9464.9|2
1651811780000|2022-05-06 04:36:20|9485.4|9465.4|9485.1|9465.1|9485.4|9465.4|9485.1|9465.1|2
1651811790000|2022-05-06 04:36:30|9485.4|9465.4|9485.1|9465.1|9485.4|9465.4|9485.1|9465.1|2
1651811810000|2022-05-06 04:36:50|9484.9|9464.9|9484.9|9464.9|9485.1|9465.1|9484.6|9464.6|4
1651811870000|2022-05-06 04:37:50|9485.1|9465.1|9485.4|9465.4|9485.4|9465.4|9484.6|9464.6|3
1651811880000|2022-05-06 04:38:00|9485.9|9465.9|9485.1|9465.1|9486.1|9466.1|9485.1|9465.1|4
1651811890000|2022-05-06 04:38:10|9485.4|9465.4|9485.1|9465.1|9485.4|9465.4|9485.1|9465.1|2
1651811900000|2022-05-06 04:38:20|9484.9|9464.9|9484.9|9464.9|9484.9|9464.9|9484.9|9464.9|1
1651811910000|2022-05-06 04:38:30|9484.4|9464.4|9484.9|9464.9|9485.1|9465.1|9484.4|9464.4|3
1651811920000|2022-05-06 04:38:40|9484.4|9464.4|9484.4|9464.4|9484.4|9464.4|9484.4|9464.4|1
1651811930000|2022-05-06 04:38:50|9484.9|9464.9|9484.6|9464.6|9484.9|9464.9|9484.4|9464.4|3
1651811940000|2022-05-06 04:39:00|9484.4|9464.4|9484.4|9464.4|9484.4|9464.4|9484.4|9464.4|1
1651811980000|2022-05-06 04:39:40|9485.1|9465.1|9485.6|9465.6|9485.6|9465.6|9485.1|9465.1|2
1651812020000|2022-05-06 04:40:20|9485.4|9465.4|9484.4|9464.4|9485.4|9465.4|9484.4|9464.4|2
1651812030000|2022-05-06 04:40:30|9485.1|9465.1|9487.1|9467.1|9487.1|9467.1|9485.1|9465.1|4
1651812060000|2022-05-06 04:41:00|9487.4|9467.4|9488.4|9468.4|9488.4|9468.4|9487.4|9467.4|4
1651812070000|2022-05-06 04:41:10|9488.6|9468.6|9489.1|9469.1|9489.6|9469.6|9488.6|9468.6|3
1651812120000|2022-05-06 04:42:00|9489.9|9469.9|9489.6|9469.6|9489.9|9469.9|9489.6|9469.6|2
1651812140000|2022-05-06 04:42:20|9489.9|9469.9|9489.9|9469.9|9489.9|9469.9|9489.9|9469.9|1
1651812150000|2022-05-06 04:42:30|9489.4|9469.4|9488.1|9468.1|9489.4|9469.4|9488.1|9468.1|2
1651812170000|2022-05-06 04:42:50|9487.9|9467.9|9488.1|9468.1|9488.1|9468.1|9487.4|9467.4|6
1651812180000|2022-05-06 04:43:00|9488.6|9468.6|9489.1|9469.1|9489.1|9469.1|9488.6|9468.6|2
1651812190000|2022-05-06 04:43:10|9488.6|9468.6|9488.9|9468.9|9488.9|9468.9|9488.6|9468.6|2
1651812200000|2022-05-06 04:43:20|9488.6|9468.6|9488.9|9468.9|9488.9|9468.9|9488.6|9468.6|2
1651812210000|2022-05-06 04:43:30|9488.6|9468.6|9488.6|9468.6|9488.6|9468.6|9488.6|9468.6|1
1651812220000|2022-05-06 04:43:40|9488.9|9468.9|9488.9|9468.9|9489.1|9469.1|9488.9|9468.9|3
1651812230000|2022-05-06 04:43:50|9489.1|9469.1|9489.1|9469.1|9489.1|9469.1|9489.1|9469.1|1
1651812240000|2022-05-06 04:44:00|9489.4|9469.4|9489.1|9469.1|9489.4|9469.4|9489.1|9469.1|2
1651812260000|2022-05-06 04:44:20|9489.4|9469.4|9489.9|9469.9|9490.1|9470.1|9489.4|9469.4|4
1651812300000|2022-05-06 04:45:00|9489.6|9469.6|9489.6|9469.6|9489.6|9469.6|9489.6|9469.6|1
1651812350000|2022-05-06 04:45:50|9489.4|9469.4|9489.4|9469.4|9489.4|9469.4|9489.4|9469.4|1
1651812360000|2022-05-06 04:46:00|9489.6|9469.6|9489.9|9469.9|9489.9|9469.9|9489.6|9469.6|2
1651812370000|2022-05-06 04:46:10|9490.6|9470.6|9490.6|9470.6|9490.6|9470.6|9490.6|9470.6|1
1651812390000|2022-05-06 04:46:30|9490.1|9470.1|9489.1|9469.1|9490.1|9470.1|9489.1|9469.1|6
1651812430000|2022-05-06 04:47:10|9488.9|9468.9|9488.6|9468.6|9488.9|9468.9|9488.6|9468.6|2
1651812440000|2022-05-06 04:47:20|9488.9|9468.9|9489.1|9469.1|9489.1|9469.1|9488.6|9468.6|6
1651812450000|2022-05-06 04:47:30|9488.9|9468.9|9487.1|9467.1|9488.9|9468.9|9487.1|9467.1|5
1651812460000|2022-05-06 04:47:40|9487.9|9467.9|9489.6|9469.6|9489.6|9469.6|9487.9|9467.9|2
1651812470000|2022-05-06 04:47:50|9489.9|9469.9|9489.9|9469.9|9489.9|9469.9|9489.9|9469.9|1
1651812480000|2022-05-06 04:48:00|9489.6|9469.6|9489.6|9469.6|9489.9|9469.9|9489.6|9469.6|3
1651812500000|2022-05-06 04:48:20|9489.9|9469.9|9489.9|9469.9|9489.9|9469.9|9489.9|9469.9|1
1651812520000|2022-05-06 04:48:40|9489.6|9469.6|9487.9|9467.9|9489.6|9469.6|9487.9|9467.9|3
1651812530000|2022-05-06 04:48:50|9487.6|9467.6|9486.6|9466.6|9487.6|9467.6|9486.6|9466.6|5
1651812540000|2022-05-06 04:49:00|9486.4|9466.4|9485.9|9465.9|9487.1|9467.1|9485.6|9465.6|8
1651812550000|2022-05-06 04:49:10|9485.6|9465.6|9485.6|9465.6|9485.6|9465.6|9485.6|9465.6|1
1651812560000|2022-05-06 04:49:20|9486.1|9466.1|9485.4|9465.4|9486.1|9466.1|9485.4|9465.4|4
1651812570000|2022-05-06 04:49:30|9485.1|9465.1|9485.9|9465.9|9486.1|9466.1|9485.1|9465.1|5
1651812590000|2022-05-06 04:49:50|9485.1|9465.1|9485.1|9465.1|9485.1|9465.1|9485.1|9465.1|1
1651812620000|2022-05-06 04:50:20|9485.4|9465.4|9486.6|9466.6|9487.6|9467.6|9485.4|9465.4|7
1651812630000|2022-05-06 04:50:30|9486.9|9466.9|9487.9|9467.9|9487.9|9467.9|9486.9|9466.9|3
1651812640000|2022-05-06 04:50:40|9487.6|9467.6|9486.6|9466.6|9487.9|9467.9|9486.6|9466.6|4
1651812660000|2022-05-06 04:51:00|9486.9|9466.9|9488.1|9468.1|9488.1|9468.1|9486.9|9466.9|3
1651812670000|2022-05-06 04:51:10|9487.9|9467.9|9488.1|9468.1|9488.1|9468.1|9487.9|9467.9|2
1651812690000|2022-05-06 04:51:30|9487.9|9467.9|9488.1|9468.1|9488.1|9468.1|9487.9|9467.9|2
1651812710000|2022-05-06 04:51:50|9487.9|9467.9|9487.9|9467.9|9487.9|9467.9|9487.9|9467.9|1
1651812720000|2022-05-06 04:52:00|9488.1|9468.1|9487.9|9467.9|9488.1|9468.1|9487.9|9467.9|2
1651812730000|2022-05-06 04:52:10|9487.6|9467.6|9488.1|9468.1|9488.1|9468.1|9487.6|9467.6|3
1651812760000|2022-05-06 04:52:40|9488.4|9468.4|9488.4|9468.4|9488.6|9468.6|9488.1|9468.1|5
1651812770000|2022-05-06 04:52:50|9488.6|9468.6|9488.4|9468.4|9488.6|9468.6|9488.4|9468.4|2
1651812800000|2022-05-06 04:53:20|9487.9|9467.9|9488.1|9468.1|9488.1|9468.1|9487.9|9467.9|2
1651812860000|2022-05-06 04:54:20|9487.9|9467.9|9486.6|9466.6|9487.9|9467.9|9486.6|9466.6|3
1651812870000|2022-05-06 04:54:30|9486.4|9466.4|9485.1|9465.1|9486.4|9466.4|9485.1|9465.1|5
1651812880000|2022-05-06 04:54:40|9484.6|9464.6|9485.1|9465.1|9485.6|9465.6|9484.4|9464.4|7
1651812890000|2022-05-06 04:54:50|9484.6|9464.6|9484.4|9464.4|9485.1|9465.1|9484.4|9464.4|5
1651812900000|2022-05-06 04:55:00|9484.9|9464.9|9482.9|9462.9|9484.9|9464.9|9481.6|9461.6|9
1651812910000|2022-05-06 04:55:10|9482.4|9462.4|9482.1|9462.1|9482.9|9462.9|9482.1|9462.1|6
1651812920000|2022-05-06 04:55:20|9481.9|9461.9|9481.6|9461.6|9481.9|9461.9|9481.6|9461.6|2
1651812930000|2022-05-06 04:55:30|9481.9|9461.9|9484.6|9464.6|9484.6|9464.6|9481.9|9461.9|8
1651812940000|2022-05-06 04:55:40|9484.9|9464.9|9487.4|9467.4|9487.4|9467.4|9484.9|9464.9|9
1651812950000|2022-05-06 04:55:50|9487.6|9467.6|9487.9|9467.9|9487.9|9467.9|9487.6|9467.6|2
1651812960000|2022-05-06 04:56:00|9488.4|9468.4|9489.9|9469.9|9489.9|9469.9|9488.4|9468.4|7
1651812970000|2022-05-06 04:56:10|9490.1|9470.1|9491.6|9471.6|9491.6|9471.6|9490.1|9470.1|3
1651812980000|2022-05-06 04:56:20|9491.4|9471.4|9491.9|9471.9|9491.9|9471.9|9491.4|9471.4|3
1651812990000|2022-05-06 04:56:30|9491.6|9471.6|9491.6|9471.6|9491.9|9471.9|9491.6|9471.6|3
1651813010000|2022-05-06 04:56:50|9491.1|9471.1|9491.4|9471.4|9491.4|9471.4|9490.4|9470.4|4
1651813020000|2022-05-06 04:57:00|9491.1|9471.1|9488.9|9468.9|9491.1|9471.1|9487.9|9467.9|11
1651813030000|2022-05-06 04:57:10|9489.4|9469.4|9487.9|9467.9|9489.4|9469.4|9487.9|9467.9|7
1651813040000|2022-05-06 04:57:20|9488.1|9468.1|9487.9|9467.9|9488.1|9468.1|9487.9|9467.9|2
1651813060000|2022-05-06 04:57:40|9488.1|9468.1|9486.4|9466.4|9488.1|9468.1|9486.4|9466.4|7
1651813080000|2022-05-06 04:58:00|9486.6|9466.6|9487.9|9467.9|9488.6|9468.6|9486.6|9466.6|7
1651813090000|2022-05-06 04:58:10|9488.4|9468.4|9488.9|9468.9|9489.1|9469.1|9487.9|9467.9|5
1651813100000|2022-05-06 04:58:20|9489.1|9469.1|9489.1|9469.1|9489.1|9469.1|9488.9|9468.9|3
1651813110000|2022-05-06 04:58:30|9489.6|9469.6|9489.6|9469.6|9489.9|9469.9|9488.9|9468.9|6
1651813120000|2022-05-06 04:58:40|9489.4|9469.4|9489.4|9469.4|9489.4|9469.4|9489.4|9469.4|1
1651813140000|2022-05-06 04:59:00|9489.6|9469.6|9489.6|9469.6|9489.6|9469.6|9489.6|9469.6|1
1651813150000|2022-05-06 04:59:10|9489.4|9469.4|9489.1|9469.1|9489.4|9469.4|9489.1|9469.1|2
1651813160000|2022-05-06 04:59:20|9489.4|9469.4|9489.4|9469.4|9489.4|9469.4|9489.4|9469.4|1
1651813180000|2022-05-06 04:59:40|9488.9|9468.9|9487.4|9467.4|9489.1|9469.1|9487.4|9467.4|5
1651813190000|2022-05-06 04:59:50|9486.9|9466.9|9486.4|9466.4|9487.1|9467.1|9486.4|9466.4|4
1651813200000|2022-05-06 05:00:00|9486.1|9466.1|9487.4|9467.4|9487.9|9467.9|9485.4|9465.4|11
1651813210000|2022-05-06 05:00:10|9487.1|9467.1|9486.6|9466.6|9487.1|9467.1|9486.4|9466.4|6
1651813220000|2022-05-06 05:00:20|9486.1|9466.1|9486.6|9466.6|9486.6|9466.6|9485.9|9465.9|3
1651813230000|2022-05-06 05:00:30|9484.4|9464.4|9483.9|9463.9|9484.9|9464.9|9483.9|9463.9|6
1651813240000|2022-05-06 05:00:40|9483.4|9463.4|9482.4|9462.4|9483.6|9463.6|9482.4|9462.4|5
1651813250000|2022-05-06 05:00:50|9482.9|9462.9|9482.4|9462.4|9482.9|9462.9|9482.4|9462.4|2
1651813260000|2022-05-06 05:01:00|9483.4|9463.4|9485.4|9465.4|9485.4|9465.4|9483.4|9463.4|2
1651813270000|2022-05-06 05:01:10|9484.9|9464.9|9482.1|9462.1|9484.9|9464.9|9482.1|9462.1|6
1651813280000|2022-05-06 05:01:20|9482.9|9462.9|9481.4|9461.4|9482.9|9462.9|9481.4|9461.4|2
1651813290000|2022-05-06 05:01:30|9482.6|9462.6|9481.6|9461.6|9482.6|9462.6|9480.9|9460.9|8
1651813300000|2022-05-06 05:01:40|9482.1|9462.1|9480.9|9460.9|9482.1|9462.1|9480.9|9460.9|2
1651813310000|2022-05-06 05:01:50|9482.1|9462.1|9481.6|9461.6|9482.1|9462.1|9481.4|9461.4|3
1651813320000|2022-05-06 05:02:00|9480.9|9460.9|9481.6|9461.6|9482.1|9462.1|9480.9|9460.9|5
1651813330000|2022-05-06 05:02:10|9481.9|9461.9|9481.1|9461.1|9481.9|9461.9|9480.9|9460.9|5
1651813350000|2022-05-06 05:02:30|9482.6|9462.6|9481.6|9461.6|9482.6|9462.6|9481.6|9461.6|2
1651813360000|2022-05-06 05:02:40|9482.1|9462.1|9483.1|9463.1|9483.1|9463.1|9482.1|9462.1|5
1651813370000|2022-05-06 05:02:50|9483.4|9463.4|9484.1|9464.1|9484.1|9464.1|9483.4|9463.4|4
1651813380000|2022-05-06 05:03:00|9483.9|9463.9|9485.6|9465.6|9485.6|9465.6|9483.9|9463.9|8
1651813390000|2022-05-06 05:03:10|9485.4|9465.4|9484.9|9464.9|9485.9|9465.9|9484.9|9464.9|7
1651813400000|2022-05-06 05:03:20|9485.1|9465.1|9484.9|9464.9|9485.1|9465.1|9484.9|9464.9|2
1651813410000|2022-05-06 05:03:30|9485.1|9465.1|9486.1|9466.1|9486.1|9466.1|9485.1|9465.1|5
1651813420000|2022-05-06 05:03:40|9486.4|9466.4|9486.6|9466.6|9486.6|9466.6|9486.4|9466.4|2
1651813430000|2022-05-06 05:03:50|9487.9|9467.9|9488.6|9468.6|9488.6|9468.6|9487.9|9467.9|7
1651813440000|2022-05-06 05:04:00|9488.9|9468.9|9491.4|9471.4|9491.4|9471.4|9488.9|9468.9|11
1651813450000|2022-05-06 05:04:10|9491.6|9471.6|9492.1|9472.1|9492.1|9472.1|9491.4|9471.4|5
1651813460000|2022-05-06 05:04:20|9492.4|9472.4|9492.4|9472.4|9492.4|9472.4|9492.4|9472.4|1
1651813470000|2022-05-06 05:04:30|9492.6|9472.6|9494.1|9474.1|9494.1|9474.1|9492.6|9472.6|5
1651813480000|2022-05-06 05:04:40|9494.4|9474.4|9493.9|9473.9|9494.4|9474.4|9493.9|9473.9|3
1651813490000|2022-05-06 05:04:50|9494.1|9474.1|9493.9|9473.9|9494.1|9474.1|9493.9|9473.9|2
1651813500000|2022-05-06 05:05:00|9494.1|9474.1|9496.1|9476.1|9496.1|9476.1|9494.1|9474.1|7
1651813510000|2022-05-06 05:05:10|9496.4|9476.4|9498.4|9478.4|9498.6|9478.6|9496.4|9476.4|10
1651813520000|2022-05-06 05:05:20|9498.6|9478.6|9498.4|9478.4|9498.9|9478.9|9498.4|9478.4|3
1651813530000|2022-05-06 05:05:30|9498.1|9478.1|9497.9|9477.9|9498.9|9478.9|9497.9|9477.9|6
1651813540000|2022-05-06 05:05:40|9497.4|9477.4|9496.1|9476.1|9497.4|9477.4|9496.1|9476.1|3
1651813550000|2022-05-06 05:05:50|9495.9|9475.9|9494.1|9474.1|9495.9|9475.9|9494.1|9474.1|4
1651813560000|2022-05-06 05:06:00|9494.3|9474.3|9494.3|9474.3|9494.6|9474.6|9493.4|9473.4|9
1651813570000|2022-05-06 05:06:10|9494.1|9474.1|9493.1|9473.1|9494.1|9474.1|9493.1|9473.1|3
1651813580000|2022-05-06 05:06:20|9492.9|9472.9|9492.9|9472.9|9492.9|9472.9|9492.9|9472.9|1
1651813590000|2022-05-06 05:06:30|9493.1|9473.1|9494.1|9474.1|9494.1|9474.1|9493.1|9473.1|6
1651813600000|2022-05-06 05:06:40|9493.9|9473.9|9495.4|9475.4|9495.4|9475.4|9493.9|9473.9|6
1651813610000|2022-05-06 05:06:50|9495.1|9475.1|9494.4|9474.4|9495.1|9475.1|9493.6|9473.6|7
1651813620000|2022-05-06 05:07:00|9493.9|9473.9|9495.6|9475.6|9496.4|9476.4|9493.9|9473.9|10
1651813630000|2022-05-06 05:07:10|9495.9|9475.9|9496.6|9476.6|9496.6|9476.6|9495.6|9475.6|6
1651813660000|2022-05-06 05:07:40|9496.1|9476.1|9495.9|9475.9|9496.1|9476.1|9495.6|9475.6|3
1651813680000|2022-05-06 05:08:00|9496.1|9476.1|9496.1|9476.1|9496.4|9476.4|9494.6|9474.6|7
1651813690000|2022-05-06 05:08:10|9495.9|9475.9|9495.1|9475.1|9496.4|9476.4|9495.1|9475.1|10
1651813700000|2022-05-06 05:08:20|9494.6|9474.6|9493.6|9473.6|9494.9|9474.9|9493.4|9473.4|5
1651813710000|2022-05-06 05:08:30|9493.1|9473.1|9493.6|9473.6|9493.6|9473.6|9492.4|9472.4|6
1651813720000|2022-05-06 05:08:40|9494.6|9474.6|9493.9|9473.9|9494.6|9474.6|9493.6|9473.6|5
1651813730000|2022-05-06 05:08:50|9493.6|9473.6|9493.1|9473.1|9493.6|9473.6|9493.1|9473.1|3
1651813740000|2022-05-06 05:09:00|9492.9|9472.9|9492.4|9472.4|9492.9|9472.9|9491.6|9471.6|7
1651813750000|2022-05-06 05:09:10|9492.1|9472.1|9492.9|9472.9|9492.9|9472.9|9491.9|9471.9|8
1651813760000|2022-05-06 05:09:20|9492.6|9472.6|9492.9|9472.9|9492.9|9472.9|9492.4|9472.4|3
1651813770000|2022-05-06 05:09:30|9492.6|9472.6|9489.9|9469.9|9492.6|9472.6|9489.9|9469.9|5
1651813780000|2022-05-06 05:09:40|9488.6|9468.6|9489.4|9469.4|9490.4|9470.4|9488.6|9468.6|6
1651813790000|2022-05-06 05:09:50|9489.6|9469.6|9490.1|9470.1|9490.1|9470.1|9489.6|9469.6|4
1651813800000|2022-05-06 05:10:00|9490.4|9470.4|9489.6|9469.6|9491.1|9471.1|9489.6|9469.6|5
1651813810000|2022-05-06 05:10:10|9489.9|9469.9|9489.9|9469.9|9489.9|9469.9|9489.6|9469.6|3
1651813820000|2022-05-06 05:10:20|9489.6|9469.6|9490.4|9470.4|9491.4|9471.4|9489.6|9469.6|9
1651813830000|2022-05-06 05:10:30|9490.9|9470.9|9491.1|9471.1|9491.9|9471.9|9490.4|9470.4|7
1651813840000|2022-05-06 05:10:40|9490.9|9470.9|9491.1|9471.1|9491.4|9471.4|9490.9|9470.9|6
1651813850000|2022-05-06 05:10:50|9491.4|9471.4|9492.4|9472.4|9492.4|9472.4|9491.4|9471.4|3
1651813860000|2022-05-06 05:11:00|9492.6|9472.6|9493.4|9473.4|9494.1|9474.1|9492.6|9472.6|6
1651813870000|2022-05-06 05:11:10|9492.1|9472.1|9493.4|9473.4|9494.4|9474.4|9492.1|9472.1|11
1651813880000|2022-05-06 05:11:20|9493.6|9473.6|9493.6|9473.6|9495.1|9475.1|9493.1|9473.1|9
1651813890000|2022-05-06 05:11:30|9493.4|9473.4|9492.9|9472.9|9493.4|9473.4|9491.4|9471.4|8
1651813900000|2022-05-06 05:11:40|9493.1|9473.1|9492.4|9472.4|9493.1|9473.1|9492.4|9472.4|4
1651813910000|2022-05-06 05:11:50|9492.6|9472.6|9492.9|9472.9|9492.9|9472.9|9492.6|9472.6|2
1651813920000|2022-05-06 05:12:00|9492.6|9472.6|9491.6|9471.6|9492.6|9472.6|9491.6|9471.6|8
1651813930000|2022-05-06 05:12:10|9491.9|9471.9|9491.9|9471.9|9491.9|9471.9|9491.6|9471.6|3
1651813950000|2022-05-06 05:12:30|9491.6|9471.6|9491.6|9471.6|9491.9|9471.9|9491.6|9471.6|3
1651813960000|2022-05-06 05:12:40|9490.4|9470.4|9490.9|9470.9|9490.9|9470.9|9490.4|9470.4|2
1651813970000|2022-05-06 05:12:50|9490.6|9470.6|9490.1|9470.1|9490.6|9470.6|9490.1|9470.1|3
1651813980000|2022-05-06 05:13:00|9489.9|9469.9|9490.1|9470.1|9490.1|9470.1|9489.9|9469.9|2
1651813990000|2022-05-06 05:13:10|9489.9|9469.9|9489.6|9469.6|9489.9|9469.9|9488.9|9468.9|7
1651814000000|2022-05-06 05:13:20|9489.9|9469.9|9489.4|9469.4|9489.9|9469.9|9488.6|9468.6|5
1651814010000|2022-05-06 05:13:30|9489.9|9469.9|9488.6|9468.6|9489.9|9469.9|9488.4|9468.4|5
1651814020000|2022-05-06 05:13:40|9488.4|9468.4|9489.4|9469.4|9489.6|9469.6|9488.4|9468.4|4
1651814030000|2022-05-06 05:13:50|9489.1|9469.1|9488.6|9468.6|9489.1|9469.1|9488.1|9468.1|3
1651814040000|2022-05-06 05:14:00|9488.9|9468.9|9489.1|9469.1|9489.1|9469.1|9488.6|9468.6|6
1651814050000|2022-05-06 05:14:10|9488.9|9468.9|9488.9|9468.9|9488.9|9468.9|9488.9|9468.9|1
1651814060000|2022-05-06 05:14:20|9489.1|9469.1|9488.9|9468.9|9489.1|9469.1|9488.6|9468.6|4
1651814070000|2022-05-06 05:14:30|9489.1|9469.1|9489.1|9469.1|9489.1|9469.1|9489.1|9469.1|1
1651814080000|2022-05-06 05:14:40|9488.9|9468.9|9489.1|9469.1|9489.1|9469.1|9488.6|9468.6|3
1651814090000|2022-05-06 05:14:50|9488.9|9468.9|9488.6|9468.6|9488.9|9468.9|9488.6|9468.6|2
1651814100000|2022-05-06 05:15:00|9488.9|9468.9|9488.9|9468.9|9489.1|9469.1|9488.6|9468.6|5
1651814110000|2022-05-06 05:15:10|9489.1|9469.1|9488.1|9468.1|9489.1|9469.1|9488.1|9468.1|6
1651814120000|2022-05-06 05:15:20|9487.9|9467.9|9488.1|9468.1|9488.1|9468.1|9487.6|9467.6|5
1651814130000|2022-05-06 05:15:30|9487.9|9467.9|9487.1|9467.1|9487.9|9467.9|9486.1|9466.1|6
1651814150000|2022-05-06 05:15:50|9487.4|9467.4|9487.6|9467.6|9487.9|9467.9|9487.4|9467.4|3
1651814160000|2022-05-06 05:16:00|9487.4|9467.4|9486.6|9466.6|9487.4|9467.4|9486.1|9466.1|3
1651814170000|2022-05-06 05:16:10|9486.9|9466.9|9486.6|9466.6|9486.9|9466.9|9486.6|9466.6|2
1651814180000|2022-05-06 05:16:20|9486.4|9466.4|9482.4|9462.4|9486.4|9466.4|9482.4|9462.4|2
1651814190000|2022-05-06 05:16:30|9482.6|9462.6|9482.6|9462.6|9482.6|9462.6|9482.6|9462.6|1
1651814210000|2022-05-06 05:16:50|9482.9|9462.9|9482.1|9462.1|9482.9|9462.9|9482.1|9462.1|3
1651814220000|2022-05-06 05:17:00|9482.4|9462.4|9482.6|9462.6|9482.6|9462.6|9482.4|9462.4|4
1651814230000|2022-05-06 05:17:10|9483.6|9463.6|9482.6|9462.6|9483.6|9463.6|9482.6|9462.6|4
1651814240000|2022-05-06 05:17:20|9482.9|9462.9|9482.9|9462.9|9482.9|9462.9|9482.9|9462.9|1
1651814250000|2022-05-06 05:17:30|9482.6|9462.6|9482.6|9462.6|9482.6|9462.6|9482.6|9462.6|1
1651814260000|2022-05-06 05:17:40|9482.9|9462.9|9483.1|9463.1|9483.4|9463.4|9482.9|9462.9|4
1651814270000|2022-05-06 05:17:50|9482.9|9462.9|9482.6|9462.6|9482.9|9462.9|9482.6|9462.6|2
1651814280000|2022-05-06 05:18:00|9482.4|9462.4|9482.4|9462.4|9482.4|9462.4|9482.4|9462.4|1
1651814290000|2022-05-06 05:18:10|9482.1|9462.1|9482.9|9462.9|9482.9|9462.9|9482.1|9462.1|4
1651814300000|2022-05-06 05:18:20|9483.1|9463.1|9484.6|9464.6|9484.6|9464.6|9483.1|9463.1|3
1651814310000|2022-05-06 05:18:30|9484.1|9464.1|9484.4|9464.4|9484.4|9464.4|9483.9|9463.9|3
1651814320000|2022-05-06 05:18:40|9485.4|9465.4|9484.6|9464.6|9485.4|9465.4|9484.6|9464.6|3
1651814330000|2022-05-06 05:18:50|9485.1|9465.1|9484.6|9464.6|9485.1|9465.1|9484.6|9464.6|2
1651814340000|2022-05-06 05:19:00|9484.9|9464.9|9486.4|9466.4|9486.4|9466.4|9484.1|9464.1|9
1651814350000|2022-05-06 05:19:10|9486.9|9466.9|9485.4|9465.4|9486.9|9466.9|9485.1|9465.1|6
1651814360000|2022-05-06 05:19:20|9485.6|9465.6|9484.9|9464.9|9485.9|9465.9|9484.9|9464.9|4
1651814370000|2022-05-06 05:19:30|9485.4|9465.4|9485.9|9465.9|9485.9|9465.9|9485.4|9465.4|2
1651814380000|2022-05-06 05:19:40|9486.1|9466.1|9486.1|9466.1|9486.6|9466.6|9486.1|9466.1|4
1651814390000|2022-05-06 05:19:50|9486.4|9466.4|9488.4|9468.4|9488.4|9468.4|9486.1|9466.1|4
1651814410000|2022-05-06 05:20:10|9488.1|9468.1|9488.4|9468.4|9488.4|9468.4|9488.1|9468.1|2
1651814420000|2022-05-06 05:20:20|9488.1|9468.1|9488.4|9468.4|9488.4|9468.4|9488.1|9468.1|6
1651814430000|2022-05-06 05:20:30|9488.1|9468.1|9488.6|9468.6|9488.6|9468.6|9488.1|9468.1|5
1651814450000|2022-05-06 05:20:50|9488.4|9468.4|9488.1|9468.1|9488.4|9468.4|9488.1|9468.1|6
1651814460000|2022-05-06 05:21:00|9488.4|9468.4|9490.4|9470.4|9490.4|9470.4|9488.4|9468.4|4
1651814470000|2022-05-06 05:21:10|9490.1|9470.1|9489.4|9469.4|9490.1|9470.1|9488.9|9468.9|6
1651814480000|2022-05-06 05:21:20|9489.6|9469.6|9490.4|9470.4|9490.4|9470.4|9489.4|9469.4|6
1651814490000|2022-05-06 05:21:30|9490.9|9470.9|9491.9|9471.9|9491.9|9471.9|9490.9|9470.9|4
1651814500000|2022-05-06 05:21:40|9491.4|9471.4|9491.4|9471.4|9491.4|9471.4|9491.4|9471.4|1
1651814510000|2022-05-06 05:21:50|9491.9|9471.9|9492.6|9472.6|9492.6|9472.6|9491.9|9471.9|3
1651814520000|2022-05-06 05:22:00|9492.9|9472.9|9495.1|9475.1|9495.6|9475.6|9492.9|9472.9|6
1651814530000|2022-05-06 05:22:10|9494.6|9474.6|9492.1|9472.1|9494.6|9474.6|9491.9|9471.9|5
1651814540000|2022-05-06 05:22:20|9491.9|9471.9|9492.4|9472.4|9492.6|9472.6|9491.9|9471.9|11
1651814550000|2022-05-06 05:22:30|9493.1|9473.1|9492.6|9472.6|9493.1|9473.1|9492.6|9472.6|3
1651814560000|2022-05-06 05:22:40|9492.9|9472.9|9492.6|9472.6|9492.9|9472.9|9492.6|9472.6|2
1651814570000|2022-05-06 05:22:50|9492.4|9472.4|9492.9|9472.9|9492.9|9472.9|9492.1|9472.1|4
1651814580000|2022-05-06 05:23:00|9493.4|9473.4|9494.4|9474.4|9494.4|9474.4|9493.4|9473.4|5
1651814590000|2022-05-06 05:23:10|9493.9|9473.9|9493.6|9473.6|9494.4|9474.4|9493.1|9473.1|11
1651814600000|2022-05-06 05:23:20|9493.1|9473.1|9493.4|9473.4|9493.9|9473.9|9493.1|9473.1|5
1651814610000|2022-05-06 05:23:30|9492.4|9472.4|9492.3|9472.3|9492.4|9472.4|9492.3|9472.3|2
1651814620000|2022-05-06 05:23:40|9492.1|9472.1|9491.9|9471.9|9492.1|9472.1|9491.8|9471.8|3
1651814630000|2022-05-06 05:23:50|9491.6|9471.6|9491.1|9471.1|9491.6|9471.6|9491.1|9471.1|2
1651814680000|2022-05-06 05:24:40|9490.9|9470.9|9490.9|9470.9|9490.9|9470.9|9490.9|9470.9|1
1651814710000|2022-05-06 05:25:10|9490.1|9470.1|9488.4|9468.4|9490.1|9470.1|9487.9|9467.9|5
1651814720000|2022-05-06 05:25:20|9488.6|9468.6|9490.4|9470.4|9490.4|9470.4|9488.6|9468.6|4
1651814730000|2022-05-06 05:25:30|9490.6|9470.6|9490.9|9470.9|9490.9|9470.9|9490.6|9470.6|2
1651814740000|2022-05-06 05:25:40|9490.4|9470.4|9490.6|9470.6|9490.6|9470.6|9490.4|9470.4|2
1651814750000|2022-05-06 05:25:50|9490.9|9470.9|9490.9|9470.9|9490.9|9470.9|9490.9|9470.9|1
1651814760000|2022-05-06 05:26:00|9491.6|9471.6|9491.1|9471.1|9491.6|9471.6|9491.1|9471.1|3
1651814770000|2022-05-06 05:26:10|9490.6|9470.6|9490.4|9470.4|9490.6|9470.6|9490.4|9470.4|2
1651814780000|2022-05-06 05:26:20|9490.1|9470.1|9490.4|9470.4|9490.4|9470.4|9490.1|9470.1|2
1651814820000|2022-05-06 05:27:00|9490.1|9470.1|9488.6|9468.6|9490.1|9470.1|9488.6|9468.6|6
1651814830000|2022-05-06 05:27:10|9489.1|9469.1|9489.6|9469.6|9489.6|9469.6|9489.1|9469.1|2
1651814840000|2022-05-06 05:27:20|9489.9|9469.9|9489.9|9469.9|9489.9|9469.9|9489.9|9469.9|1
1651814850000|2022-05-06 05:27:30|9490.1|9470.1|9490.6|9470.6|9490.6|9470.6|9490.1|9470.1|3
1651814860000|2022-05-06 05:27:40|9490.9|9470.9|9490.9|9470.9|9490.9|9470.9|9490.9|9470.9|1
1651814870000|2022-05-06 05:27:50|9491.9|9471.9|9491.4|9471.4|9491.9|9471.9|9491.1|9471.1|5
1651814900000|2022-05-06 05:28:20|9491.6|9471.6|9491.6|9471.6|9491.6|9471.6|9491.6|9471.6|1
1651814910000|2022-05-06 05:28:30|9491.9|9471.9|9492.4|9472.4|9492.4|9472.4|9491.9|9471.9|2
1651814920000|2022-05-06 05:28:40|9493.5|9473.5|9495.4|9475.4|9495.4|9475.4|9493.5|9473.5|6
1651814930000|2022-05-06 05:28:50|9495.6|9475.6|9495.6|9475.6|9495.6|9475.6|9495.6|9475.6|1
1651814940000|2022-05-06 05:29:00|9495.9|9475.9|9497.6|9477.6|9497.6|9477.6|9495.4|9475.4|10
1651814950000|2022-05-06 05:29:10|9497.9|9477.9|9498.1|9478.1|9498.9|9478.9|9497.6|9477.6|11
1651814960000|2022-05-06 05:29:20|9498.4|9478.4|9500.1|9480.1|9500.1|9480.1|9498.4|9478.4|7
1651814970000|2022-05-06 05:29:30|9499.4|9479.4|9498.4|9478.4|9499.4|9479.4|9498.4|9478.4|3
1651814980000|2022-05-06 05:29:40|9498.6|9478.6|9499.6|9479.6|9499.6|9479.6|9498.4|9478.4|8
1651814990000|2022-05-06 05:29:50|9499.9|9479.9|9497.9|9477.9|9500.1|9480.1|9496.6|9476.6|11
1651815000000|2022-05-06 05:30:00|9497.4|9477.4|9491.9|9471.9|9497.4|9477.4|9491.9|9471.9|21
1651815010000|2022-05-06 05:30:10|9492.4|9472.4|9489.6|9469.6|9493.4|9473.4|9488.4|9468.4|20
1651815020000|2022-05-06 05:30:20|9489.4|9469.4|9489.1|9469.1|9489.6|9469.6|9488.6|9468.6|11
1651815030000|2022-05-06 05:30:30|9488.6|9468.6|9493.4|9473.4|9493.4|9473.4|9488.6|9468.6|10
1651815040000|2022-05-06 05:30:40|9493.6|9473.6|9492.9|9472.9|9494.1|9474.1|9492.9|9472.9|7
1651815050000|2022-05-06 05:30:50|9492.6|9472.6|9493.1|9473.1|9493.9|9473.9|9492.6|9472.6|5
1651815060000|2022-05-06 05:31:00|9492.9|9472.9|9496.9|9476.9|9496.9|9476.9|9491.6|9471.6|19
1651815070000|2022-05-06 05:31:10|9497.1|9477.1|9499.4|9479.4|9499.4|9479.4|9497.1|9477.1|12
1651815080000|2022-05-06 05:31:20|9499.6|9479.6|9501.1|9481.1|9501.1|9481.1|9499.6|9479.6|5
1651815090000|2022-05-06 05:31:30|9500.6|9480.6|9497.6|9477.6|9500.6|9480.6|9497.6|9477.6|12
1651815100000|2022-05-06 05:31:40|9496.9|9476.9|9498.4|9478.4|9498.6|9478.6|9496.9|9476.9|9
1651815110000|2022-05-06 05:31:50|9498.6|9478.6|9498.6|9478.6|9499.1|9479.1|9498.1|9478.1|8
1651815120000|2022-05-06 05:32:00|9499.1|9479.1|9499.9|9479.9|9499.9|9479.9|9498.4|9478.4|6
1651815130000|2022-05-06 05:32:10|9500.4|9480.4|9500.1|9480.1|9500.4|9480.4|9499.6|9479.6|5
1651815140000|2022-05-06 05:32:20|9499.9|9479.9|9500.9|9480.9|9500.9|9480.9|9497.9|9477.9|11
1651815150000|2022-05-06 05:32:30|9500.6|9480.6|9498.9|9478.9|9500.6|9480.6|9498.9|9478.9|14
1651815160000|2022-05-06 05:32:40|9499.1|9479.1|9501.1|9481.1|9501.1|9481.1|9499.1|9479.1|10
1651815180000|2022-05-06 05:33:00|9500.3|9480.3|9498.4|9478.4|9500.3|9480.3|9498.4|9478.4|11
1651815190000|2022-05-06 05:33:10|9497.9|9477.9|9497.6|9477.6|9498.4|9478.4|9497.6|9477.6|5
1651815200000|2022-05-06 05:33:20|9497.9|9477.9|9498.1|9478.1|9498.4|9478.4|9497.4|9477.4|14
1651815210000|2022-05-06 05:33:30|9497.9|9477.9|9495.9|9475.9|9498.4|9478.4|9495.9|9475.9|12
1651815220000|2022-05-06 05:33:40|9496.4|9476.4|9493.9|9473.9|9496.4|9476.4|9493.9|9473.9|5
1651815230000|2022-05-06 05:33:50|9494.1|9474.1|9494.1|9474.1|9494.1|9474.1|9494.1|9474.1|1
1651815240000|2022-05-06 05:34:00|9494.4|9474.4|9495.4|9475.4|9495.9|9475.9|9494.4|9474.4|6
1651815250000|2022-05-06 05:34:10|9495.6|9475.6|9495.4|9475.4|9495.6|9475.6|9494.9|9474.9|7
1651815260000|2022-05-06 05:34:20|9495.6|9475.6|9495.4|9475.4|9496.4|9476.4|9494.9|9474.9|12
1651815270000|2022-05-06 05:34:30|9495.9|9475.9|9492.6|9472.6|9495.9|9475.9|9492.6|9472.6|10
1651815280000|2022-05-06 05:34:40|9492.9|9472.9|9490.9|9470.9|9492.9|9472.9|9490.4|9470.4|10
1651815290000|2022-05-06 05:34:50|9490.6|9470.6|9491.1|9471.1|9492.1|9472.1|9489.9|9469.9|21
1651815300000|2022-05-06 05:35:00|9490.9|9470.9|9491.1|9471.1|9491.4|9471.4|9490.6|9470.6|7
1651815310000|2022-05-06 05:35:10|9490.9|9470.9|9490.9|9470.9|9491.1|9471.1|9490.9|9470.9|7
1651815320000|2022-05-06 05:35:20|9491.1|9471.1|9488.9|9468.9|9491.1|9471.1|9488.1|9468.1|12
1651815330000|2022-05-06 05:35:30|9488.4|9468.4|9488.6|9468.6|9488.6|9468.6|9487.9|9467.9|9
1651815340000|2022-05-06 05:35:40|9488.4|9468.4|9490.9|9470.9|9490.9|9470.9|9487.9|9467.9|10
1651815350000|2022-05-06 05:35:50|9491.1|9471.1|9490.9|9470.9|9491.4|9471.4|9489.9|9469.9|10
1651815360000|2022-05-06 05:36:00|9491.1|9471.1|9489.4|9469.4|9491.4|9471.4|9488.4|9468.4|13
1651815370000|2022-05-06 05:36:10|9489.6|9469.6|9487.9|9467.9|9489.6|9469.6|9487.9|9467.9|9
1651815380000|2022-05-06 05:36:20|9488.1|9468.1|9487.9|9467.9|9489.1|9469.1|9487.9|9467.9|7
1651815390000|2022-05-06 05:36:30|9488.4|9468.4|9488.4|9468.4|9489.4|9469.4|9487.6|9467.6|9
1651815400000|2022-05-06 05:36:40|9487.9|9467.9|9486.9|9466.9|9487.9|9467.9|9486.9|9466.9|9
1651815410000|2022-05-06 05:36:50|9486.4|9466.4|9484.6|9464.6|9486.4|9466.4|9483.9|9463.9|13
1651815420000|2022-05-06 05:37:00|9484.9|9464.9|9485.4|9465.4|9485.6|9465.6|9484.9|9464.9|13
1651815430000|2022-05-06 05:37:10|9485.6|9465.6|9485.1|9465.1|9485.6|9465.6|9484.9|9464.9|7
1651815440000|2022-05-06 05:37:20|9485.4|9465.4|9483.6|9463.6|9485.6|9465.6|9483.6|9463.6|15
1651815450000|2022-05-06 05:37:30|9483.9|9463.9|9484.4|9464.4|9484.4|9464.4|9483.9|9463.9|2
1651815460000|2022-05-06 05:37:40|9484.6|9464.6|9485.9|9465.9|9485.9|9465.9|9484.6|9464.6|8
1651815470000|2022-05-06 05:37:50|9486.1|9466.1|9487.1|9467.1|9487.4|9467.4|9486.1|9466.1|8
1651815480000|2022-05-06 05:38:00|9487.9|9467.9|9488.4|9468.4|9488.4|9468.4|9487.6|9467.6|5
1651815490000|2022-05-06 05:38:10|9487.6|9467.6|9487.6|9467.6|9487.9|9467.9|9486.4|9466.4|9
1651815500000|2022-05-06 05:38:20|9487.9|9467.9|9488.1|9468.1|9488.1|9468.1|9487.1|9467.1|9
1651815510000|2022-05-06 05:38:30|9487.9|9467.9|9487.6|9467.6|9487.9|9467.9|9486.6|9466.6|8
1651815520000|2022-05-06 05:38:40|9487.1|9467.1|9486.9|9466.9|9487.1|9467.1|9486.4|9466.4|4
1651815530000|2022-05-06 05:38:50|9487.4|9467.4|9487.6|9467.6|9488.1|9468.1|9487.4|9467.4|6
1651815540000|2022-05-06 05:39:00|9487.9|9467.9|9495.6|9475.6|9495.6|9475.6|9487.9|9467.9|14
1651815550000|2022-05-06 05:39:10|9494.9|9474.9|9497.4|9477.4|9497.4|9477.4|9494.9|9474.9|13
1651815560000|2022-05-06 05:39:20|9497.1|9477.1|9497.1|9477.1|9497.9|9477.9|9496.1|9476.1|11
1651815570000|2022-05-06 05:39:30|9496.9|9476.9|9494.1|9474.1|9496.9|9476.9|9493.9|9473.9|7
1651815580000|2022-05-06 05:39:40|9494.4|9474.4|9495.9|9475.9|9496.4|9476.4|9494.4|9474.4|4
1651815590000|2022-05-06 05:39:50|9495.6|9475.6|9494.1|9474.1|9495.6|9475.6|9494.1|9474.1|4
1651815600000|2022-05-06 05:40:00|9493.9|9473.9|9493.1|9473.1|9493.9|9473.9|9492.6|9472.6|3
1651815610000|2022-05-06 05:40:10|9492.6|9472.6|9491.6|9471.6|9492.6|9472.6|9491.6|9471.6|7
1651815620000|2022-05-06 05:40:20|9491.9|9471.9|9491.4|9471.4|9491.9|9471.9|9491.4|9471.4|2
1651815630000|2022-05-06 05:40:30|9491.6|9471.6|9490.9|9470.9|9491.6|9471.6|9490.9|9470.9|3
1651815640000|2022-05-06 05:40:40|9490.4|9470.4|9490.9|9470.9|9490.9|9470.9|9490.4|9470.4|4
1651815650000|2022-05-06 05:40:50|9490.6|9470.6|9488.9|9468.9|9490.6|9470.6|9488.9|9468.9|9
1651815660000|2022-05-06 05:41:00|9488.6|9468.6|9484.9|9464.9|9488.6|9468.6|9484.6|9464.6|16
1651815670000|2022-05-06 05:41:10|9484.6|9464.6|9484.6|9464.6|9484.6|9464.6|9484.6|9464.6|1
1651815680000|2022-05-06 05:41:20|9484.4|9464.4|9484.4|9464.4|9484.6|9464.6|9484.4|9464.4|3
1651815690000|2022-05-06 05:41:30|9484.6|9464.6|9482.9|9462.9|9484.9|9464.9|9482.9|9462.9|9
1651815700000|2022-05-06 05:41:40|9482.6|9462.6|9477.9|9457.9|9482.6|9462.6|9477.9|9457.9|16
1651815710000|2022-05-06 05:41:50|9477.6|9457.6|9478.4|9458.4|9480.1|9460.1|9477.1|9457.1|14
1651815720000|2022-05-06 05:42:00|9478.9|9458.9|9478.9|9458.9|9479.1|9459.1|9478.4|9458.4|6
1651815730000|2022-05-06 05:42:10|9479.1|9459.1|9478.9|9458.9|9479.4|9459.4|9478.9|9458.9|4
1651815740000|2022-05-06 05:42:20|9479.1|9459.1|9477.1|9457.1|9479.4|9459.4|9477.1|9457.1|6
1651815750000|2022-05-06 05:42:30|9476.9|9456.9|9477.4|9457.4|9478.1|9458.1|9476.1|9456.1|10
1651815760000|2022-05-06 05:42:40|9477.1|9457.1|9479.4|9459.4|9479.4|9459.4|9477.1|9457.1|8
1651815770000|2022-05-06 05:42:50|9479.1|9459.1|9479.1|9459.1|9479.1|9459.1|9478.6|9458.6|4
1651815780000|2022-05-06 05:43:00|9479.4|9459.4|9481.4|9461.4|9481.4|9461.4|9479.4|9459.4|3
1651815790000|2022-05-06 05:43:10|9481.1|9461.1|9481.6|9461.6|9481.6|9461.6|9479.9|9459.9|6
1651815800000|2022-05-06 05:43:20|9481.9|9461.9|9484.1|9464.1|9484.6|9464.6|9481.4|9461.4|10
1651815810000|2022-05-06 05:43:30|9484.4|9464.4|9484.6|9464.6|9484.6|9464.6|9484.1|9464.1|6
1651815820000|2022-05-06 05:43:40|9484.4|9464.4|9484.1|9464.1|9485.1|9465.1|9484.1|9464.1|7
1651815830000|2022-05-06 05:43:50|9484.4|9464.4|9482.9|9462.9|9484.6|9464.6|9482.9|9462.9|6
1651815840000|2022-05-06 05:44:00|9483.1|9463.1|9482.9|9462.9|9483.1|9463.1|9482.4|9462.4|5
1651815850000|2022-05-06 05:44:10|9482.4|9462.4|9484.1|9464.1|9484.9|9464.9|9482.4|9462.4|8
1651815860000|2022-05-06 05:44:20|9484.4|9464.4|9485.4|9465.4|9485.4|9465.4|9484.4|9464.4|4
1651815870000|2022-05-06 05:44:30|9484.9|9464.9|9484.9|9464.9|9485.6|9465.6|9484.1|9464.1|6
1651815880000|2022-05-06 05:44:40|9484.6|9464.6|9483.9|9463.9|9484.6|9464.6|9483.9|9463.9|4
1651815900000|2022-05-06 05:45:00|9484.1|9464.1|9483.1|9463.1|9484.1|9464.1|9482.9|9462.9|4
1651815910000|2022-05-06 05:45:10|9482.6|9462.6|9480.6|9460.6|9482.6|9462.6|9480.1|9460.1|8
1651815920000|2022-05-06 05:45:20|9480.1|9460.1|9480.4|9460.4|9480.9|9460.9|9480.1|9460.1|4
1651815930000|2022-05-06 05:45:30|9480.1|9460.1|9479.1|9459.1|9480.9|9460.9|9478.9|9458.9|11
1651815940000|2022-05-06 05:45:40|9479.4|9459.4|9478.6|9458.6|9479.4|9459.4|9478.6|9458.6|3
1651815950000|2022-05-06 05:45:50|9479.4|9459.4|9481.1|9461.1|9481.4|9461.4|9479.4|9459.4|4
1651815960000|2022-05-06 05:46:00|9480.9|9460.9|9477.4|9457.4|9480.9|9460.9|9477.1|9457.1|7
1651815970000|2022-05-06 05:46:10|9476.9|9456.9|9477.1|9457.1|9477.1|9457.1|9476.9|9456.9|2
1651815980000|2022-05-06 05:46:20|9477.4|9457.4|9480.4|9460.4|9480.4|9460.4|9476.6|9456.6|9
1651815990000|2022-05-06 05:46:30|9480.6|9460.6|9483.1|9463.1|9483.1|9463.1|9480.6|9460.6|8
1651816000000|2022-05-06 05:46:40|9482.6|9462.6|9479.9|9459.9|9482.6|9462.6|9479.9|9459.9|7
1651816010000|2022-05-06 05:46:50|9480.6|9460.6|9479.9|9459.9|9480.6|9460.6|9479.9|9459.9|3
1651816020000|2022-05-06 05:47:00|9479.4|9459.4|9478.6|9458.6|9479.9|9459.9|9477.9|9457.9|11
1651816030000|2022-05-06 05:47:10|9477.9|9457.9|9479.1|9459.1|9479.9|9459.9|9477.9|9457.9|7
1651816040000|2022-05-06 05:47:20|9478.9|9458.9|9477.6|9457.6|9479.4|9459.4|9477.4|9457.4|10
1651816050000|2022-05-06 05:47:30|9477.4|9457.4|9475.1|9455.1|9477.6|9457.6|9475.1|9455.1|8
1651816060000|2022-05-06 05:47:40|9476.1|9456.1|9476.9|9456.9|9477.6|9457.6|9476.1|9456.1|6
1651816070000|2022-05-06 05:47:50|9475.6|9455.6|9474.9|9454.9|9475.6|9455.6|9473.6|9453.6|11
1651816080000|2022-05-06 05:48:00|9473.9|9453.9|9475.1|9455.1|9475.1|9455.1|9473.9|9453.9|7
1651816090000|2022-05-06 05:48:10|9474.9|9454.9|9476.1|9456.1|9476.1|9456.1|9474.1|9454.1|10
1651816100000|2022-05-06 05:48:20|9475.9|9455.9|9475.6|9455.6|9475.9|9455.9|9475.6|9455.6|2
1651816110000|2022-05-06 05:48:30|9475.9|9455.9|9476.9|9456.9|9477.9|9457.9|9475.9|9455.9|4
1651816120000|2022-05-06 05:48:40|9476.6|9456.6|9475.9|9455.9|9476.6|9456.6|9475.6|9455.6|6
1651816130000|2022-05-06 05:48:50|9476.4|9456.4|9475.6|9455.6|9476.9|9456.9|9475.6|9455.6|4
1651816140000|2022-05-06 05:49:00|9475.9|9455.9|9477.6|9457.6|9477.6|9457.6|9475.9|9455.9|4
1651816150000|2022-05-06 05:49:10|9477.4|9457.4|9477.6|9457.6|9478.4|9458.4|9476.9|9456.9|8
1651816160000|2022-05-06 05:49:20|9477.9|9457.9|9476.1|9456.1|9477.9|9457.9|9476.1|9456.1|7
1651816170000|2022-05-06 05:49:30|9475.9|9455.9|9476.4|9456.4|9476.4|9456.4|9475.6|9455.6|5
1651816180000|2022-05-06 05:49:40|9476.6|9456.6|9475.6|9455.6|9476.6|9456.6|9475.6|9455.6|4
1651816190000|2022-05-06 05:49:50|9475.9|9455.9|9476.6|9456.6|9476.6|9456.6|9475.9|9455.9|3
1651816200000|2022-05-06 05:50:00|9476.9|9456.9|9476.9|9456.9|9477.6|9457.6|9476.6|9456.6|6
1651816210000|2022-05-06 05:50:10|9477.6|9457.6|9477.9|9457.9|9477.9|9457.9|9476.9|9456.9|5
1651816220000|2022-05-06 05:50:20|9477.4|9457.4|9474.9|9454.9|9477.4|9457.4|9474.6|9454.6|6
1651816230000|2022-05-06 05:50:30|9474.6|9454.6|9474.4|9454.4|9474.9|9454.9|9474.4|9454.4|5
1651816240000|2022-05-06 05:50:40|9474.6|9454.6|9476.6|9456.6|9476.6|9456.6|9474.6|9454.6|6
1651816250000|2022-05-06 05:50:50|9477.1|9457.1|9477.1|9457.1|9477.1|9457.1|9477.1|9457.1|1
1651816260000|2022-05-06 05:51:00|9476.9|9456.9|9474.6|9454.6|9476.9|9456.9|9474.6|9454.6|8
1651816270000|2022-05-06 05:51:10|9474.9|9454.9|9476.9|9456.9|9476.9|9456.9|9474.9|9454.9|10
1651816280000|2022-05-06 05:51:20|9477.1|9457.1|9476.6|9456.6|9477.9|9457.9|9476.6|9456.6|10
1651816290000|2022-05-06 05:51:30|9476.4|9456.4|9474.9|9454.9|9476.4|9456.4|9474.9|9454.9|5
1651816300000|2022-05-06 05:51:40|9475.1|9455.1|9474.6|9454.6|9475.9|9455.9|9474.6|9454.6|5
1651816310000|2022-05-06 05:51:50|9474.9|9454.9|9474.9|9454.9|9474.9|9454.9|9474.6|9454.6|5
1651816320000|2022-05-06 05:52:00|9474.6|9454.6|9474.9|9454.9|9474.9|9454.9|9474.6|9454.6|4
1651816330000|2022-05-06 05:52:10|9474.6|9454.6|9474.6|9454.6|9474.9|9454.9|9474.4|9454.4|5
1651816340000|2022-05-06 05:52:20|9474.1|9454.1|9472.9|9452.9|9474.1|9454.1|9472.6|9452.6|16
1651816350000|2022-05-06 05:52:30|9472.4|9452.4|9471.4|9451.4|9472.4|9452.4|9471.4|9451.4|3
1651816360000|2022-05-06 05:52:40|9471.9|9451.9|9473.4|9453.4|9473.4|9453.4|9471.9|9451.9|3
1651816370000|2022-05-06 05:52:50|9473.6|9453.6|9473.9|9453.9|9474.9|9454.9|9473.6|9453.6|10
1651816380000|2022-05-06 05:53:00|9472.9|9452.9|9472.1|9452.1|9473.6|9453.6|9472.1|9452.1|5
1651816390000|2022-05-06 05:53:10|9471.9|9451.9|9471.4|9451.4|9471.9|9451.9|9471.4|9451.4|3
1651816400000|2022-05-06 05:53:20|9471.1|9451.1|9471.1|9451.1|9471.1|9451.1|9471.1|9451.1|1
1651816410000|2022-05-06 05:53:30|9470.9|9450.9|9471.1|9451.1|9471.1|9451.1|9470.9|9450.9|2
1651816420000|2022-05-06 05:53:40|9470.9|9450.9|9471.1|9451.1|9471.1|9451.1|9470.9|9450.9|2
1651816430000|2022-05-06 05:53:50|9471.6|9451.6|9471.1|9451.1|9472.4|9452.4|9470.6|9450.6|8
1651816440000|2022-05-06 05:54:00|9470.9|9450.9|9471.4|9451.4|9471.4|9451.4|9470.6|9450.6|7
1651816450000|2022-05-06 05:54:10|9471.6|9451.6|9471.9|9451.9|9471.9|9451.9|9471.1|9451.1|6
1651816460000|2022-05-06 05:54:20|9471.6|9451.6|9476.4|9456.4|9476.4|9456.4|9471.6|9451.6|18
1651816470000|2022-05-06 05:54:30|9476.6|9456.6|9473.9|9453.9|9477.1|9457.1|9472.6|9452.6|15
1651816480000|2022-05-06 05:54:40|9473.6|9453.6|9471.1|9451.1|9474.1|9454.1|9471.1|9451.1|16
1651816490000|2022-05-06 05:54:50|9470.9|9450.9|9471.1|9451.1|9471.1|9451.1|9468.6|9448.6|18
1651816500000|2022-05-06 05:55:00|9470.9|9450.9|9471.1|9451.1|9472.4|9452.4|9470.9|9450.9|10
1651816510000|2022-05-06 05:55:10|9470.9|9450.9|9469.9|9449.9|9470.9|9450.9|9468.9|9448.9|13
1651816520000|2022-05-06 05:55:20|9468.9|9448.9|9468.6|9448.6|9470.1|9450.1|9468.4|9448.4|9
1651816530000|2022-05-06 05:55:30|9468.4|9448.4|9468.6|9448.6|9468.9|9448.9|9468.4|9448.4|9
1651816540000|2022-05-06 05:55:40|9469.1|9449.1|9466.6|9446.6|9469.1|9449.1|9466.6|9446.6|8
1651816550000|2022-05-06 05:55:50|9466.4|9446.4|9466.9|9446.9|9466.9|9446.9|9466.4|9446.4|3
1651816560000|2022-05-06 05:56:00|9466.6|9446.6|9465.9|9445.9|9466.9|9446.9|9465.9|9445.9|11
1651816570000|2022-05-06 05:56:10|9466.1|9446.1|9466.4|9446.4|9466.4|9446.4|9464.4|9444.4|9
1651816580000|2022-05-06 05:56:20|9466.1|9446.1|9466.4|9446.4|9466.9|9446.9|9466.1|9446.1|4
1651816590000|2022-05-06 05:56:30|9466.6|9446.6|9466.6|9446.6|9467.9|9447.9|9466.4|9446.4|10
1651816600000|2022-05-06 05:56:40|9466.4|9446.4|9466.1|9446.1|9466.4|9446.4|9466.1|9446.1|2
1651816610000|2022-05-06 05:56:50|9466.9|9446.9|9468.1|9448.1|9468.4|9448.4|9466.9|9446.9|6
1651816620000|2022-05-06 05:57:00|9468.4|9448.4|9468.4|9448.4|9468.4|9448.4|9468.4|9448.4|1
1651816630000|2022-05-06 05:57:10|9468.6|9448.6|9468.6|9448.6|9468.6|9448.6|9467.6|9447.6|6
1651816640000|2022-05-06 05:57:20|9468.9|9448.9|9469.1|9449.1|9469.6|9449.6|9468.9|9448.9|5
1651816650000|2022-05-06 05:57:30|9470.6|9450.6|9470.6|9450.6|9472.1|9452.1|9470.6|9450.6|10
1651816660000|2022-05-06 05:57:40|9470.9|9450.9|9470.6|9450.6|9471.1|9451.1|9470.4|9450.4|8
1651816670000|2022-05-06 05:57:50|9470.9|9450.9|9469.6|9449.6|9471.6|9451.6|9469.6|9449.6|8
1651816680000|2022-05-06 05:58:00|9469.4|9449.4|9468.9|9448.9|9469.4|9449.4|9468.6|9448.6|7
1651816690000|2022-05-06 05:58:10|9469.1|9449.1|9468.4|9448.4|9469.1|9449.1|9468.4|9448.4|2
1651816720000|2022-05-06 05:58:40|9468.1|9448.1|9466.9|9446.9|9468.1|9448.1|9466.1|9446.1|8
1651816730000|2022-05-06 05:58:50|9466.6|9446.6|9466.4|9446.4|9466.6|9446.6|9465.9|9445.9|7
1651816740000|2022-05-06 05:59:00|9468.1|9448.1|9468.9|9448.9|9469.4|9449.4|9468.1|9448.1|5
1651816750000|2022-05-06 05:59:10|9469.1|9449.1|9468.6|9448.6|9469.4|9449.4|9468.6|9448.6|5
1651816770000|2022-05-06 05:59:30|9467.9|9447.9|9467.9|9447.9|9468.1|9448.1|9467.6|9447.6|4
1651816780000|2022-05-06 05:59:40|9468.1|9448.1|9468.4|9448.4|9468.4|9448.4|9468.1|9448.1|2
1651816790000|2022-05-06 05:59:50|9468.6|9448.6|9468.9|9448.9|9469.1|9449.1|9468.6|9448.6|6
1651816800000|2022-05-06 06:00:00|9468.6|9448.6|9469.1|9449.1|9469.1|9449.1|9468.6|9448.6|3
1651816810000|2022-05-06 06:00:10|9468.9|9448.9|9469.4|9449.4|9469.4|9449.4|9468.9|9448.9|4
1651816820000|2022-05-06 06:00:20|9470.1|9450.1|9472.4|9452.4|9472.6|9452.6|9470.1|9450.1|7
1651816830000|2022-05-06 06:00:30|9471.9|9451.9|9472.4|9452.4|9472.6|9452.6|9471.9|9451.9|6
1651816840000|2022-05-06 06:00:40|9472.1|9452.1|9472.4|9452.4|9472.4|9452.4|9471.6|9451.6|4
1651816850000|2022-05-06 06:00:50|9472.6|9452.6|9472.6|9452.6|9472.6|9452.6|9472.6|9452.6|1
1651816860000|2022-05-06 06:01:00|9473.1|9453.1|9474.9|9454.9|9474.9|9454.9|9473.1|9453.1|4
1651816870000|2022-05-06 06:01:10|9474.6|9454.6|9474.6|9454.6|9476.4|9456.4|9474.6|9454.6|7
1651816880000|2022-05-06 06:01:20|9474.1|9454.1|9473.9|9453.9|9474.1|9454.1|9473.9|9453.9|2
1651816890000|2022-05-06 06:01:30|9474.1|9454.1|9470.4|9450.4|9474.1|9454.1|9469.1|9449.1|10
1651816900000|2022-05-06 06:01:40|9470.6|9450.6|9470.4|9450.4|9471.1|9451.1|9470.4|9450.4|3
1651816910000|2022-05-06 06:01:50|9470.1|9450.1|9468.6|9448.6|9470.1|9450.1|9467.9|9447.9|9
1651816920000|2022-05-06 06:02:00|9468.9|9448.9|9470.6|9450.6|9470.6|9450.6|9468.9|9448.9|13
1651816930000|2022-05-06 06:02:10|9470.1|9450.1|9467.6|9447.6|9470.1|9450.1|9467.6|9447.6|12
1651816940000|2022-05-06 06:02:20|9467.9|9447.9|9472.4|9452.4|9472.4|9452.4|9467.1|9447.1|9
1651816950000|2022-05-06 06:02:30|9472.6|9452.6|9471.9|9451.9|9472.6|9452.6|9471.9|9451.9|4
1651816960000|2022-05-06 06:02:40|9472.1|9452.1|9471.9|9451.9|9472.1|9452.1|9471.9|9451.9|4
1651816970000|2022-05-06 06:02:50|9471.6|9451.6|9471.9|9451.9|9472.4|9452.4|9471.1|9451.1|11
1651816980000|2022-05-06 06:03:00|9472.1|9452.1|9472.1|9452.1|9472.1|9452.1|9471.9|9451.9|3
1651816990000|2022-05-06 06:03:10|9471.9|9451.9|9471.9|9451.9|9471.9|9451.9|9471.6|9451.6|3
1651817000000|2022-05-06 06:03:20|9471.6|9451.6|9470.9|9450.9|9471.6|9451.6|9470.6|9450.6|5
1651817010000|2022-05-06 06:03:30|9471.4|9451.4|9471.4|9451.4|9471.4|9451.4|9471.4|9451.4|1
1651817020000|2022-05-06 06:03:40|9471.9|9451.9|9472.1|9452.1|9472.1|9452.1|9471.9|9451.9|4
1651817030000|2022-05-06 06:03:50|9471.9|9451.9|9471.9|9451.9|9472.1|9452.1|9471.1|9451.1|7
1651817040000|2022-05-06 06:04:00|9472.1|9452.1|9476.6|9456.6|9477.1|9457.1|9471.1|9451.1|15
1651817050000|2022-05-06 06:04:10|9476.4|9456.4|9474.4|9454.4|9476.4|9456.4|9474.4|9454.4|4
1651817060000|2022-05-06 06:04:20|9474.1|9454.1|9473.6|9453.6|9474.1|9454.1|9473.6|9453.6|3
1651817080000|2022-05-06 06:04:40|9474.1|9454.1|9473.1|9453.1|9475.4|9455.4|9473.1|9453.1|8
1651817090000|2022-05-06 06:04:50|9473.4|9453.4|9474.9|9454.9|9475.1|9455.1|9473.4|9453.4|10
1651817100000|2022-05-06 06:05:00|9474.4|9454.4|9474.4|9454.4|9475.1|9455.1|9473.1|9453.1|12
1651817110000|2022-05-06 06:05:10|9473.9|9453.9|9473.6|9453.6|9474.6|9454.6|9472.1|9452.1|19
1651817120000|2022-05-06 06:05:20|9472.9|9452.9|9473.6|9453.6|9474.6|9454.6|9472.9|9452.9|9
1651817130000|2022-05-06 06:05:30|9473.9|9453.9|9475.9|9455.9|9478.4|9458.4|9473.9|9453.9|9
1651817140000|2022-05-06 06:05:40|9473.9|9453.9|9476.1|9456.1|9477.4|9457.4|9473.9|9453.9|9
1651817150000|2022-05-06 06:05:50|9475.9|9455.9|9476.1|9456.1|9476.4|9456.4|9475.9|9455.9|6
1651817160000|2022-05-06 06:06:00|9476.4|9456.4|9476.6|9456.6|9478.1|9458.1|9475.6|9455.6|14
1651817170000|2022-05-06 06:06:10|9476.4|9456.4|9477.4|9457.4|9477.6|9457.6|9476.4|9456.4|6
1651817180000|2022-05-06 06:06:20|9477.1|9457.1|9477.1|9457.1|9478.4|9458.4|9477.1|9457.1|12
1651817190000|2022-05-06 06:06:30|9476.9|9456.9|9475.4|9455.4|9477.6|9457.6|9475.4|9455.4|9
1651817200000|2022-05-06 06:06:40|9475.6|9455.6|9475.6|9455.6|9475.6|9455.6|9475.6|9455.6|1
1651817210000|2022-05-06 06:06:50|9475.4|9455.4|9474.9|9454.9|9475.4|9455.4|9473.9|9453.9|7
1651817220000|2022-05-06 06:07:00|9475.1|9455.1|9475.9|9455.9|9476.1|9456.1|9475.1|9455.1|8
1651817230000|2022-05-06 06:07:10|9475.6|9455.6|9474.9|9454.9|9475.6|9455.6|9474.9|9454.9|3
1651817240000|2022-05-06 06:07:20|9475.4|9455.4|9476.9|9456.9|9476.9|9456.9|9475.4|9455.4|6
1651817250000|2022-05-06 06:07:30|9476.6|9456.6|9475.6|9455.6|9476.9|9456.9|9475.4|9455.4|11
1651817260000|2022-05-06 06:07:40|9476.1|9456.1|9475.6|9455.6|9476.1|9456.1|9475.4|9455.4|4
1651817270000|2022-05-06 06:07:50|9476.1|9456.1|9476.4|9456.4|9476.6|9456.6|9476.1|9456.1|3
1651817280000|2022-05-06 06:08:00|9476.6|9456.6|9475.4|9455.4|9477.1|9457.1|9475.4|9455.4|9
1651817290000|2022-05-06 06:08:10|9475.6|9455.6|9477.1|9457.1|9477.4|9457.4|9475.6|9455.6|9
1651817300000|2022-05-06 06:08:20|9476.6|9456.6|9476.6|9456.6|9476.6|9456.6|9476.6|9456.6|1
1651817310000|2022-05-06 06:08:30|9476.4|9456.4|9479.1|9459.1|9479.9|9459.9|9476.4|9456.4|9
1651817320000|2022-05-06 06:08:40|9478.9|9458.9|9482.1|9462.1|9482.4|9462.4|9478.6|9458.6|8
1651817340000|2022-05-06 06:09:00|9481.9|9461.9|9480.9|9460.9|9481.9|9461.9|9480.9|9460.9|5
1651817350000|2022-05-06 06:09:10|9480.6|9460.6|9479.6|9459.6|9480.6|9460.6|9479.6|9459.6|4
1651817360000|2022-05-06 06:09:20|9480.1|9460.1|9481.9|9461.9|9481.9|9461.9|9480.1|9460.1|4
1651817380000|2022-05-06 06:09:40|9482.1|9462.1|9482.1|9462.1|9483.1|9463.1|9482.1|9462.1|6
1651817390000|2022-05-06 06:09:50|9481.9|9461.9|9481.1|9461.1|9481.9|9461.9|9481.1|9461.1|3
1651817400000|2022-05-06 06:10:00|9481.4|9461.4|9484.9|9464.9|9484.9|9464.9|9480.6|9460.6|16
1651817410000|2022-05-06 06:10:10|9485.1|9465.1|9485.1|9465.1|9485.1|9465.1|9484.9|9464.9|3
1651817420000|2022-05-06 06:10:20|9484.9|9464.9|9485.1|9465.1|9485.9|9465.9|9484.9|9464.9|8
1651817430000|2022-05-06 06:10:30|9484.6|9464.6|9487.9|9467.9|9487.9|9467.9|9484.6|9464.6|9
1651817440000|2022-05-06 06:10:40|9488.1|9468.1|9488.1|9468.1|9488.4|9468.4|9487.9|9467.9|5
1651817450000|2022-05-06 06:10:50|9487.6|9467.6|9483.1|9463.1|9487.6|9467.6|9483.1|9463.1|18
1651817460000|2022-05-06 06:11:00|9482.9|9462.9|9482.4|9462.4|9482.9|9462.9|9481.9|9461.9|11
1651817470000|2022-05-06 06:11:10|9482.6|9462.6|9485.1|9465.1|9485.1|9465.1|9482.6|9462.6|6
1651817480000|2022-05-06 06:11:20|9485.9|9465.9|9486.4|9466.4|9486.4|9466.4|9484.6|9464.6|9
1651817490000|2022-05-06 06:11:30|9486.1|9466.1|9487.1|9467.1|9488.6|9468.6|9486.1|9466.1|9
1651817500000|2022-05-06 06:11:40|9487.4|9467.4|9486.6|9466.6|9487.4|9467.4|9486.1|9466.1|16
1651817510000|2022-05-06 06:11:50|9486.4|9466.4|9485.9|9465.9|9486.4|9466.4|9485.9|9465.9|5
1651817520000|2022-05-06 06:12:00|9486.4|9466.4|9485.9|9465.9|9486.6|9466.6|9485.9|9465.9|6
1651817530000|2022-05-06 06:12:10|9486.6|9466.6|9482.9|9462.9|9486.6|9466.6|9482.9|9462.9|8
1651817540000|2022-05-06 06:12:20|9483.1|9463.1|9481.9|9461.9|9483.9|9463.9|9481.9|9461.9|10
1651817550000|2022-05-06 06:12:30|9481.4|9461.4|9483.1|9463.1|9483.9|9463.9|9481.4|9461.4|10
1651817560000|2022-05-06 06:12:40|9483.6|9463.6|9484.1|9464.1|9484.1|9464.1|9483.6|9463.6|6
1651817570000|2022-05-06 06:12:50|9483.9|9463.9|9483.4|9463.4|9483.9|9463.9|9483.1|9463.1|3
1651817580000|2022-05-06 06:13:00|9483.1|9463.1|9480.5|9460.5|9483.6|9463.6|9480.4|9460.4|7
1651817590000|2022-05-06 06:13:10|9480.4|9460.4|9480.6|9460.6|9480.6|9460.6|9480.4|9460.4|3
1651817600000|2022-05-06 06:13:20|9481.6|9461.6|9483.1|9463.1|9483.6|9463.6|9481.6|9461.6|3
1651817610000|2022-05-06 06:13:30|9482.9|9462.9|9484.6|9464.6|9484.6|9464.6|9482.9|9462.9|7
1651817620000|2022-05-06 06:13:40|9484.9|9464.9|9485.4|9465.4|9485.4|9465.4|9484.6|9464.6|7
1651817630000|2022-05-06 06:13:50|9485.1|9465.1|9484.9|9464.9|9485.4|9465.4|9484.1|9464.1|8
1651817640000|2022-05-06 06:14:00|9483.6|9463.6|9486.9|9466.9|9486.9|9466.9|9483.6|9463.6|7
1651817650000|2022-05-06 06:14:10|9486.6|9466.6|9488.6|9468.6|9488.9|9468.9|9486.4|9466.4|7
1651817660000|2022-05-06 06:14:20|9488.4|9468.4|9487.6|9467.6|9488.4|9468.4|9486.6|9466.6|8
1651817680000|2022-05-06 06:14:40|9487.4|9467.4|9485.9|9465.9|9487.4|9467.4|9485.9|9465.9|2
1651817690000|2022-05-06 06:14:50|9486.9|9466.9|9490.9|9470.9|9491.4|9471.4|9486.9|9466.9|13
1651817700000|2022-05-06 06:15:00|9492.1|9472.1|9489.4|9469.4|9492.1|9472.1|9488.4|9468.4|15
1651817710000|2022-05-06 06:15:10|9489.1|9469.1|9488.4|9468.4|9489.1|9469.1|9488.4|9468.4|6
1651817720000|2022-05-06 06:15:20|9488.6|9468.6|9487.6|9467.6|9488.6|9468.6|9487.4|9467.4|12
1651817730000|2022-05-06 06:15:30|9486.4|9466.4|9486.6|9466.6|9486.6|9466.6|9486.4|9466.4|2
1651817740000|2022-05-06 06:15:40|9486.4|9466.4|9488.4|9468.4|9488.4|9468.4|9486.4|9466.4|10
1651817750000|2022-05-06 06:15:50|9488.1|9468.1|9486.6|9466.6|9488.4|9468.4|9486.6|9466.6|6
1651817760000|2022-05-06 06:16:00|9486.9|9466.9|9487.4|9467.4|9488.4|9468.4|9486.9|9466.9|6
1651817770000|2022-05-06 06:16:10|9487.1|9467.1|9486.4|9466.4|9488.1|9468.1|9486.4|9466.4|6
1651817780000|2022-05-06 06:16:20|9486.1|9466.1|9486.4|9466.4|9486.9|9466.9|9486.1|9466.1|6
1651817790000|2022-05-06 06:16:30|9486.1|9466.1|9485.9|9465.9|9486.1|9466.1|9485.9|9465.9|2
1651817800000|2022-05-06 06:16:40|9486.1|9466.1|9486.6|9466.6|9486.6|9466.6|9486.1|9466.1|2
1651817810000|2022-05-06 06:16:50|9486.9|9466.9|9487.4|9467.4|9487.4|9467.4|9486.9|9466.9|2
1651817820000|2022-05-06 06:17:00|9487.6|9467.6|9488.4|9468.4|9488.4|9468.4|9487.6|9467.6|5
1651817830000|2022-05-06 06:17:10|9488.1|9468.1|9487.9|9467.9|9488.1|9468.1|9487.9|9467.9|6
1651817840000|2022-05-06 06:17:20|9487.6|9467.6|9486.4|9466.4|9487.6|9467.6|9486.4|9466.4|6
1651817850000|2022-05-06 06:17:30|9486.1|9466.1|9486.6|9466.6|9486.6|9466.6|9486.1|9466.1|10
1651817860000|2022-05-06 06:17:40|9487.1|9467.1|9486.1|9466.1|9487.9|9467.9|9486.1|9466.1|7
1651817890000|2022-05-06 06:18:10|9485.9|9465.9|9485.9|9465.9|9486.4|9466.4|9485.9|9465.9|3
1651817900000|2022-05-06 06:18:20|9486.4|9466.4|9485.9|9465.9|9486.4|9466.4|9485.9|9465.9|6
1651817910000|2022-05-06 06:18:30|9485.6|9465.6|9483.9|9463.9|9485.6|9465.6|9483.9|9463.9|3
1651817920000|2022-05-06 06:18:40|9484.4|9464.4|9484.4|9464.4|9484.4|9464.4|9484.4|9464.4|1
1651817930000|2022-05-06 06:18:50|9483.9|9463.9|9483.4|9463.4|9483.9|9463.9|9483.4|9463.4|3
1651817940000|2022-05-06 06:19:00|9481.9|9461.9|9481.4|9461.4|9481.9|9461.9|9480.4|9460.4|9
1651817950000|2022-05-06 06:19:10|9481.9|9461.9|9481.6|9461.6|9481.9|9461.9|9480.6|9460.6|5
1651817960000|2022-05-06 06:19:20|9480.6|9460.6|9482.6|9462.6|9482.6|9462.6|9480.1|9460.1|12
1651817970000|2022-05-06 06:19:30|9482.4|9462.4|9485.4|9465.4|9485.4|9465.4|9482.4|9462.4|10
1651817980000|2022-05-06 06:19:40|9485.9|9465.9|9486.1|9466.1|9486.4|9466.4|9485.9|9465.9|3
1651817990000|2022-05-06 06:19:50|9486.4|9466.4|9486.4|9466.4|9486.4|9466.4|9486.4|9466.4|1
1651818000000|2022-05-06 06:20:00|9486.6|9466.6|9487.1|9467.1|9487.9|9467.9|9486.6|9466.6|5
1651818010000|2022-05-06 06:20:10|9486.6|9466.6|9485.9|9465.9|9487.6|9467.6|9485.9|9465.9|6
1651818020000|2022-05-06 06:20:20|9485.4|9465.4|9485.4|9465.4|9485.6|9465.6|9485.4|9465.4|3
1651818030000|2022-05-06 06:20:30|9485.6|9465.6|9488.1|9468.1|9488.1|9468.1|9485.6|9465.6|8
1651818040000|2022-05-06 06:20:40|9488.4|9468.4|9489.4|9469.4|9489.4|9469.4|9488.4|9468.4|3
1651818050000|2022-05-06 06:20:50|9488.9|9468.9|9490.4|9470.4|9490.9|9470.9|9488.9|9468.9|7
1651818060000|2022-05-06 06:21:00|9490.6|9470.6|9489.6|9469.6|9491.1|9471.1|9489.6|9469.6|8
1651818070000|2022-05-06 06:21:10|9489.4|9469.4|9488.4|9468.4|9489.6|9469.6|9488.4|9468.4|9
1651818080000|2022-05-06 06:21:20|9488.9|9468.9|9487.9|9467.9|9489.9|9469.9|9487.9|9467.9|10
1651818090000|2022-05-06 06:21:30|9488.4|9468.4|9489.4|9469.4|9489.9|9469.9|9488.4|9468.4|10
1651818100000|2022-05-06 06:21:40|9489.1|9469.1|9489.1|9469.1|9489.1|9469.1|9489.1|9469.1|1
1651818110000|2022-05-06 06:21:50|9488.9|9468.9|9487.6|9467.6|9489.1|9469.1|9487.6|9467.6|7
1651818120000|2022-05-06 06:22:00|9487.4|9467.4|9491.1|9471.1|9491.1|9471.1|9487.4|9467.4|7
1651818130000|2022-05-06 06:22:10|9492.3|9472.3|9492.3|9472.3|9492.3|9472.3|9492.3|9472.3|1
1651818140000|2022-05-06 06:22:20|9492.4|9472.4|9492.9|9472.9|9492.9|9472.9|9492.4|9472.4|3
1651818150000|2022-05-06 06:22:30|9493.6|9473.6|9491.9|9471.9|9493.9|9473.9|9491.6|9471.6|9
1651818160000|2022-05-06 06:22:40|9491.6|9471.6|9492.1|9472.1|9492.4|9472.4|9491.4|9471.4|8
1651818170000|2022-05-06 06:22:50|9492.4|9472.4|9492.6|9472.6|9492.6|9472.6|9492.1|9472.1|6
1651818180000|2022-05-06 06:23:00|9493.1|9473.1|9493.1|9473.1|9493.9|9473.9|9493.1|9473.1|6
1651818190000|2022-05-06 06:23:10|9493.4|9473.4|9493.6|9473.6|9493.9|9473.9|9493.1|9473.1|9
1651818200000|2022-05-06 06:23:20|9495.1|9475.1|9493.9|9473.9|9495.1|9475.1|9493.9|9473.9|9
1651818210000|2022-05-06 06:23:30|9494.4|9474.4|9493.6|9473.6|9494.4|9474.4|9493.4|9473.4|6
1651818220000|2022-05-06 06:23:40|9493.4|9473.4|9493.4|9473.4|9494.4|9474.4|9493.4|9473.4|6
1651818230000|2022-05-06 06:23:50|9493.1|9473.1|9492.1|9472.1|9493.1|9473.1|9492.1|9472.1|6
1651818240000|2022-05-06 06:24:00|9492.4|9472.4|9491.9|9471.9|9492.6|9472.6|9491.9|9471.9|4
1651818250000|2022-05-06 06:24:10|9492.1|9472.1|9493.1|9473.1|9493.1|9473.1|9491.9|9471.9|6
1651818260000|2022-05-06 06:24:20|9492.9|9472.9|9492.1|9472.1|9492.9|9472.9|9492.1|9472.1|4
1651818270000|2022-05-06 06:24:30|9492.4|9472.4|9494.1|9474.1|9494.6|9474.6|9492.4|9472.4|7
1651818280000|2022-05-06 06:24:40|9494.4|9474.4|9495.4|9475.4|9496.6|9476.6|9493.9|9473.9|7
1651818290000|2022-05-06 06:24:50|9496.4|9476.4|9496.4|9476.4|9497.1|9477.1|9496.4|9476.4|4
1651818300000|2022-05-06 06:25:00|9496.9|9476.9|9496.6|9476.6|9496.9|9476.9|9496.4|9476.4|4
1651818310000|2022-05-06 06:25:10|9496.4|9476.4|9495.6|9475.6|9496.4|9476.4|9495.6|9475.6|3
1651818320000|2022-05-06 06:25:20|9496.1|9476.1|9496.4|9476.4|9496.6|9476.6|9495.4|9475.4|5
1651818330000|2022-05-06 06:25:30|9496.6|9476.6|9497.1|9477.1|9497.4|9477.4|9496.6|9476.6|6
1651818340000|2022-05-06 06:25:40|9497.4|9477.4|9497.6|9477.6|9498.4|9478.4|9497.4|9477.4|9
1651818350000|2022-05-06 06:25:50|9497.1|9477.1|9497.4|9477.4|9497.4|9477.4|9497.1|9477.1|2
1651818360000|2022-05-06 06:26:00|9497.1|9477.1|9497.1|9477.1|9497.1|9477.1|9495.6|9475.6|10
1651818370000|2022-05-06 06:26:10|9496.9|9476.9|9495.1|9475.1|9496.9|9476.9|9495.1|9475.1|10
1651818380000|2022-05-06 06:26:20|9494.6|9474.6|9494.1|9474.1|9494.6|9474.6|9494.1|9474.1|4
1651818390000|2022-05-06 06:26:30|9493.9|9473.9|9493.9|9473.9|9493.9|9473.9|9492.6|9472.6|10
1651818400000|2022-05-06 06:26:40|9493.6|9473.6|9490.9|9470.9|9493.6|9473.6|9490.6|9470.6|10
1651818410000|2022-05-06 06:26:50|9490.6|9470.6|9491.9|9471.9|9492.1|9472.1|9490.6|9470.6|8
1651818420000|2022-05-06 06:27:00|9491.6|9471.6|9491.1|9471.1|9491.9|9471.9|9491.1|9471.1|7
1651818430000|2022-05-06 06:27:10|9490.9|9470.9|9490.6|9470.6|9491.9|9471.9|9490.6|9470.6|9
1651818440000|2022-05-06 06:27:20|9490.4|9470.4|9490.9|9470.9|9490.9|9470.9|9489.9|9469.9|9
1651818450000|2022-05-06 06:27:30|9491.1|9471.1|9489.9|9469.9|9491.1|9471.1|9489.9|9469.9|6
1651818460000|2022-05-06 06:27:40|9489.6|9469.6|9488.4|9468.4|9489.6|9469.6|9488.4|9468.4|9
1651818470000|2022-05-06 06:27:50|9488.1|9468.1|9488.4|9468.4|9488.4|9468.4|9487.1|9467.1|8
1651818480000|2022-05-06 06:28:00|9488.6|9468.6|9486.1|9466.1|9489.1|9469.1|9485.9|9465.9|15
1651818490000|2022-05-06 06:28:10|9486.4|9466.4|9486.4|9466.4|9486.4|9466.4|9486.1|9466.1|3
1651818500000|2022-05-06 06:28:20|9486.6|9466.6|9487.4|9467.4|9487.6|9467.6|9486.6|9466.6|9
1651818510000|2022-05-06 06:28:30|9487.6|9467.6|9487.4|9467.4|9487.9|9467.9|9487.4|9467.4|3
1651818520000|2022-05-06 06:28:40|9486.9|9466.9|9486.1|9466.1|9487.9|9467.9|9485.9|9465.9|15
1651818530000|2022-05-06 06:28:50|9485.6|9465.6|9485.6|9465.6|9485.6|9465.6|9485.6|9465.6|1
1651818540000|2022-05-06 06:29:00|9484.6|9464.6|9483.9|9463.9|9484.6|9464.6|9483.9|9463.9|2
1651818550000|2022-05-06 06:29:10|9484.1|9464.1|9485.1|9465.1|9485.1|9465.1|9484.1|9464.1|8
1651818560000|2022-05-06 06:29:20|9484.9|9464.9|9484.4|9464.4|9484.9|9464.9|9484.4|9464.4|10
1651818570000|2022-05-06 06:29:30|9484.6|9464.6|9485.1|9465.1|9485.4|9465.4|9484.4|9464.4|7
1651818580000|2022-05-06 06:29:40|9484.9|9464.9|9484.4|9464.4|9484.9|9464.9|9484.4|9464.4|3
1651818590000|2022-05-06 06:29:50|9484.6|9464.6|9484.4|9464.4|9484.9|9464.9|9484.4|9464.4|4
1651818600000|2022-05-06 06:30:00|9484.6|9464.6|9483.4|9463.4|9484.9|9464.9|9482.6|9462.6|15
1651818610000|2022-05-06 06:30:10|9483.6|9463.6|9482.9|9462.9|9483.6|9463.6|9482.9|9462.9|8
1651818620000|2022-05-06 06:30:20|9482.6|9462.6|9482.4|9462.4|9483.1|9463.1|9482.1|9462.1|4
1651818630000|2022-05-06 06:30:30|9482.6|9462.6|9484.4|9464.4|9484.4|9464.4|9482.6|9462.6|5
1651818640000|2022-05-06 06:30:40|9484.6|9464.6|9485.6|9465.6|9485.6|9465.6|9484.6|9464.6|5
1651818650000|2022-05-06 06:30:50|9486.1|9466.1|9485.4|9465.4|9486.1|9466.1|9484.9|9464.9|9
1651818660000|2022-05-06 06:31:00|9485.6|9465.6|9485.4|9465.4|9485.6|9465.6|9485.1|9465.1|6
1651818670000|2022-05-06 06:31:10|9485.9|9465.9|9485.6|9465.6|9485.9|9465.9|9485.6|9465.6|2
1651818680000|2022-05-06 06:31:20|9485.9|9465.9|9488.1|9468.1|9488.1|9468.1|9485.9|9465.9|6
1651818690000|2022-05-06 06:31:30|9487.9|9467.9|9488.9|9468.9|9489.6|9469.6|9487.4|9467.4|15
1651818700000|2022-05-06 06:31:40|9489.6|9469.6|9489.4|9469.4|9489.6|9469.6|9489.4|9469.4|2
1651818710000|2022-05-06 06:31:50|9489.9|9469.9|9489.9|9469.9|9489.9|9469.9|9489.9|9469.9|1
1651818720000|2022-05-06 06:32:00|9490.1|9470.1|9493.4|9473.4|9493.4|9473.4|9490.1|9470.1|18
1651818730000|2022-05-06 06:32:10|9492.9|9472.9|9494.9|9474.9|9494.9|9474.9|9492.9|9472.9|7
1651818740000|2022-05-06 06:32:20|9494.6|9474.6|9496.1|9476.1|9496.6|9476.6|9494.1|9474.1|14
1651818750000|2022-05-06 06:32:30|9496.6|9476.6|9496.9|9476.9|9496.9|9476.9|9496.4|9476.4|4
1651818760000|2022-05-06 06:32:40|9497.1|9477.1|9496.9|9476.9|9497.6|9477.6|9496.9|9476.9|7
1651818770000|2022-05-06 06:32:50|9497.1|9477.1|9497.1|9477.1|9497.4|9477.4|9495.6|9475.6|12
1651818780000|2022-05-06 06:33:00|9496.6|9476.6|9496.6|9476.6|9496.6|9476.6|9495.4|9475.4|7
1651818790000|2022-05-06 06:33:10|9496.4|9476.4|9496.6|9476.6|9497.1|9477.1|9495.1|9475.1|12
1651818800000|2022-05-06 06:33:20|9496.9|9476.9|9498.6|9478.6|9498.9|9478.9|9496.6|9476.6|13
1651818810000|2022-05-06 06:33:30|9497.6|9477.6|9496.4|9476.4|9497.9|9477.9|9496.1|9476.1|8
1651818820000|2022-05-06 06:33:40|9496.9|9476.9|9497.6|9477.6|9497.6|9477.6|9496.9|9476.9|10
1651818830000|2022-05-06 06:33:50|9497.4|9477.4|9497.6|9477.6|9498.1|9478.1|9497.4|9477.4|8
1651818840000|2022-05-06 06:34:00|9497.9|9477.9|9496.4|9476.4|9497.9|9477.9|9496.4|9476.4|14
1651818850000|2022-05-06 06:34:10|9496.1|9476.1|9496.1|9476.1|9496.1|9476.1|9496.1|9476.1|1
1651818860000|2022-05-06 06:34:20|9496.4|9476.4|9495.6|9475.6|9497.9|9477.9|9495.1|9475.1|12
1651818870000|2022-05-06 06:34:30|9495.1|9475.1|9494.4|9474.4|9495.1|9475.1|9493.6|9473.6|10
1651818880000|2022-05-06 06:34:40|9494.1|9474.1|9494.1|9474.1|9494.9|9474.9|9493.4|9473.4|9
1651818890000|2022-05-06 06:34:50|9493.9|9473.9|9494.4|9474.4|9494.4|9474.4|9493.9|9473.9|3
1651818900000|2022-05-06 06:35:00|9494.6|9474.6|9493.6|9473.6|9495.6|9475.6|9493.1|9473.1|15
1651818910000|2022-05-06 06:35:10|9493.4|9473.4|9491.6|9471.6|9493.6|9473.6|9491.4|9471.4|13
1651818920000|2022-05-06 06:35:20|9491.9|9471.9|9494.4|9474.4|9494.4|9474.4|9491.6|9471.6|8
1651818930000|2022-05-06 06:35:30|9493.1|9473.1|9492.9|9472.9|9494.1|9474.1|9492.9|9472.9|6
1651818940000|2022-05-06 06:35:40|9492.6|9472.6|9493.6|9473.6|9494.1|9474.1|9492.4|9472.4|13
1651818950000|2022-05-06 06:35:50|9493.4|9473.4|9493.1|9473.1|9493.4|9473.4|9491.6|9471.6|13
1651818960000|2022-05-06 06:36:00|9492.6|9472.6|9494.6|9474.6|9495.4|9475.4|9492.6|9472.6|10
1651818970000|2022-05-06 06:36:10|9494.9|9474.9|9493.4|9473.4|9494.9|9474.9|9493.1|9473.1|22
1651818980000|2022-05-06 06:36:20|9493.1|9473.1|9493.4|9473.4|9493.4|9473.4|9492.4|9472.4|13
1651818990000|2022-05-06 06:36:30|9493.1|9473.1|9492.6|9472.6|9493.4|9473.4|9492.6|9472.6|6
1651819000000|2022-05-06 06:36:40|9492.9|9472.9|9492.4|9472.4|9493.4|9473.4|9492.4|9472.4|7
1651819010000|2022-05-06 06:36:50|9491.9|9471.9|9492.1|9472.1|9492.1|9472.1|9491.6|9471.6|4
1651819020000|2022-05-06 06:37:00|9491.9|9471.9|9492.1|9472.1|9492.1|9472.1|9491.9|9471.9|4
1651819030000|2022-05-06 06:37:10|9491.9|9471.9|9491.9|9471.9|9492.1|9472.1|9491.9|9471.9|3
1651819040000|2022-05-06 06:37:20|9491.4|9471.4|9494.4|9474.4|9494.4|9474.4|9491.4|9471.4|8
1651819050000|2022-05-06 06:37:30|9494.6|9474.6|9496.9|9476.9|9497.4|9477.4|9494.4|9474.4|10
1651819060000|2022-05-06 06:37:40|9497.1|9477.1|9496.4|9476.4|9497.1|9477.1|9496.4|9476.4|7
1651819070000|2022-05-06 06:37:50|9496.6|9476.6|9496.4|9476.4|9496.6|9476.6|9496.4|9476.4|4
1651819080000|2022-05-06 06:38:00|9495.4|9475.4|9494.9|9474.9|9495.4|9475.4|9494.9|9474.9|2
1651819090000|2022-05-06 06:38:10|9495.1|9475.1|9495.9|9475.9|9495.9|9475.9|9495.1|9475.1|2
1651819100000|2022-05-06 06:38:20|9495.4|9475.4|9493.9|9473.9|9495.4|9475.4|9493.9|9473.9|4
1651819110000|2022-05-06 06:38:30|9493.6|9473.6|9493.4|9473.4|9493.6|9473.6|9493.4|9473.4|4
1651819120000|2022-05-06 06:38:40|9492.6|9472.6|9492.9|9472.9|9493.6|9473.6|9492.6|9472.6|8
1651819130000|2022-05-06 06:38:50|9492.4|9472.4|9492.9|9472.9|9493.1|9473.1|9492.1|9472.1|8
1651819140000|2022-05-06 06:39:00|9492.6|9472.6|9491.6|9471.6|9492.6|9472.6|9491.6|9471.6|3
1651819150000|2022-05-06 06:39:10|9491.9|9471.9|9492.1|9472.1|9492.9|9472.9|9491.9|9471.9|5
1651819160000|2022-05-06 06:39:20|9492.6|9472.6|9493.6|9473.6|9493.6|9473.6|9492.6|9472.6|6
1651819170000|2022-05-06 06:39:30|9494.6|9474.6|9494.1|9474.1|9494.9|9474.9|9494.1|9474.1|4
1651819180000|2022-05-06 06:39:40|9493.9|9473.9|9493.6|9473.6|9494.1|9474.1|9493.4|9473.4|7
1651819190000|2022-05-06 06:39:50|9493.4|9473.4|9493.9|9473.9|9493.9|9473.9|9492.6|9472.6|12
1651819200000|2022-05-06 06:40:00|9493.6|9473.6|9493.1|9473.1|9493.6|9473.6|9492.9|9472.9|7
1651819210000|2022-05-06 06:40:10|9492.9|9472.9|9495.6|9475.6|9496.4|9476.4|9492.9|9472.9|5
1651819220000|2022-05-06 06:40:20|9495.4|9475.4|9494.4|9474.4|9495.4|9475.4|9494.4|9474.4|7
1651819230000|2022-05-06 06:40:30|9493.9|9473.9|9493.9|9473.9|9494.1|9474.1|9493.6|9473.6|4
1651819240000|2022-05-06 06:40:40|9493.4|9473.4|9496.6|9476.6|9497.1|9477.1|9493.4|9473.4|11
1651819250000|2022-05-06 06:40:50|9496.4|9476.4|9496.4|9476.4|9497.1|9477.1|9496.4|9476.4|7
1651819260000|2022-05-06 06:41:00|9496.1|9476.1|9494.9|9474.9|9496.1|9476.1|9494.9|9474.9|5
1651819270000|2022-05-06 06:41:10|9494.6|9474.6|9494.6|9474.6|9494.9|9474.9|9494.6|9474.6|3
1651819280000|2022-05-06 06:41:20|9494.9|9474.9|9495.6|9475.6|9495.9|9475.9|9494.9|9474.9|9
1651819290000|2022-05-06 06:41:30|9495.9|9475.9|9494.6|9474.6|9495.9|9475.9|9494.6|9474.6|5
1651819300000|2022-05-06 06:41:40|9495.1|9475.1|9493.4|9473.4|9495.4|9475.4|9493.4|9473.4|7
1651819310000|2022-05-06 06:41:50|9493.1|9473.1|9491.9|9471.9|9493.1|9473.1|9491.4|9471.4|12
1651819320000|2022-05-06 06:42:00|9491.6|9471.6|9488.9|9468.9|9491.6|9471.6|9488.1|9468.1|11
1651819330000|2022-05-06 06:42:10|9489.1|9469.1|9488.9|9468.9|9489.4|9469.4|9488.6|9468.6|8
1651819340000|2022-05-06 06:42:20|9488.1|9468.1|9486.6|9466.6|9488.1|9468.1|9485.1|9465.1|11
1651819350000|2022-05-06 06:42:30|9486.4|9466.4|9484.9|9464.9|9487.6|9467.6|9484.9|9464.9|15
1651819360000|2022-05-06 06:42:40|9485.4|9465.4|9486.4|9466.4|9486.9|9466.9|9485.4|9465.4|8
1651819370000|2022-05-06 06:42:50|9486.6|9466.6|9486.1|9466.1|9486.6|9466.6|9486.1|9466.1|6
1651819380000|2022-05-06 06:43:00|9486.6|9466.6|9486.6|9466.6|9486.9|9466.9|9485.9|9465.9|6
1651819390000|2022-05-06 06:43:10|9486.4|9466.4|9487.1|9467.1|9487.9|9467.9|9486.4|9466.4|10
1651819400000|2022-05-06 06:43:20|9487.6|9467.6|9487.9|9467.9|9487.9|9467.9|9487.6|9467.6|2
1651819410000|2022-05-06 06:43:30|9487.6|9467.6|9487.6|9467.6|9487.6|9467.6|9486.1|9466.1|8
1651819420000|2022-05-06 06:43:40|9487.4|9467.4|9488.4|9468.4|9488.4|9468.4|9487.1|9467.1|7
1651819430000|2022-05-06 06:43:50|9488.1|9468.1|9487.9|9467.9|9488.9|9468.9|9487.9|9467.9|8
1651819440000|2022-05-06 06:44:00|9487.6|9467.6|9489.1|9469.1|9489.1|9469.1|9487.1|9467.1|7
1651819460000|2022-05-06 06:44:20|9487.4|9467.4|9487.4|9467.4|9487.6|9467.6|9487.4|9467.4|3
1651819470000|2022-05-06 06:44:30|9487.1|9467.1|9488.9|9468.9|9488.9|9468.9|9487.1|9467.1|8
1651819480000|2022-05-06 06:44:40|9489.1|9469.1|9489.1|9469.1|9489.1|9469.1|9489.1|9469.1|1
1651819490000|2022-05-06 06:44:50|9489.4|9469.4|9489.1|9469.1|9489.4|9469.4|9489.1|9469.1|2
1651819500000|2022-05-06 06:45:00|9489.4|9469.4|9491.4|9471.4|9492.9|9472.9|9489.4|9469.4|9
1651819510000|2022-05-06 06:45:10|9491.9|9471.9|9491.1|9471.1|9493.4|9473.4|9489.6|9469.6|14
1651819520000|2022-05-06 06:45:20|9490.9|9470.9|9492.4|9472.4|9492.4|9472.4|9490.9|9470.9|8
1651819530000|2022-05-06 06:45:30|9492.1|9472.1|9491.6|9471.6|9493.6|9473.6|9491.6|9471.6|9
1651819540000|2022-05-06 06:45:40|9493.1|9473.1|9492.4|9472.4|9493.4|9473.4|9491.9|9471.9|14
1651819550000|2022-05-06 06:45:50|9492.9|9472.9|9492.1|9472.1|9493.6|9473.6|9491.9|9471.9|6
1651819560000|2022-05-06 06:46:00|9492.6|9472.6|9488.9|9468.9|9492.6|9472.6|9488.9|9468.9|9
1651819570000|2022-05-06 06:46:10|9488.6|9468.6|9489.6|9469.6|9489.6|9469.6|9488.6|9468.6|3
1651819580000|2022-05-06 06:46:20|9489.1|9469.1|9488.6|9468.6|9489.6|9469.6|9488.6|9468.6|8
1651819590000|2022-05-06 06:46:30|9489.9|9469.9|9492.9|9472.9|9492.9|9472.9|9489.9|9469.9|5
1651819600000|2022-05-06 06:46:40|9492.6|9472.6|9490.6|9470.6|9492.6|9472.6|9490.6|9470.6|7
1651819610000|2022-05-06 06:46:50|9490.4|9470.4|9490.6|9470.6|9491.6|9471.6|9490.4|9470.4|8
1651819620000|2022-05-06 06:47:00|9490.9|9470.9|9490.9|9470.9|9490.9|9470.9|9490.6|9470.6|3
1651819630000|2022-05-06 06:47:10|9490.6|9470.6|9489.1|9469.1|9490.6|9470.6|9488.4|9468.4|11
1651819640000|2022-05-06 06:47:20|9489.6|9469.6|9487.6|9467.6|9490.4|9470.4|9487.4|9467.4|12
1651819650000|2022-05-06 06:47:30|9488.4|9468.4|9489.1|9469.1|9489.6|9469.6|9488.4|9468.4|7
1651819660000|2022-05-06 06:47:40|9489.4|9469.4|9489.1|9469.1|9489.4|9469.4|9489.1|9469.1|2
1651819670000|2022-05-06 06:47:50|9488.6|9468.6|9488.6|9468.6|9488.6|9468.6|9488.6|9468.6|1
1651819680000|2022-05-06 06:48:00|9488.4|9468.4|9489.9|9469.9|9489.9|9469.9|9487.4|9467.4|12
1651819690000|2022-05-06 06:48:10|9489.1|9469.1|9490.4|9470.4|9490.4|9470.4|9488.6|9468.6|7
1651819700000|2022-05-06 06:48:20|9490.8|9470.8|9491.4|9471.4|9491.9|9471.9|9490.8|9470.8|6
1651819710000|2022-05-06 06:48:30|9491.6|9471.6|9489.1|9469.1|9491.9|9471.9|9489.1|9469.1|8
1651819720000|2022-05-06 06:48:40|9488.9|9468.9|9488.6|9468.6|9488.9|9468.9|9488.4|9468.4|4
1651819730000|2022-05-06 06:48:50|9488.4|9468.4|9488.9|9468.9|9488.9|9468.9|9488.4|9468.4|5
1651819740000|2022-05-06 06:49:00|9488.6|9468.6|9488.1|9468.1|9488.6|9468.6|9487.6|9467.6|6
1651819770000|2022-05-06 06:49:30|9487.6|9467.6|9487.1|9467.1|9487.6|9467.6|9486.6|9466.6|6
1651819780000|2022-05-06 06:49:40|9486.4|9466.4|9485.6|9465.6|9486.4|9466.4|9485.6|9465.6|4
1651819790000|2022-05-06 06:49:50|9482.9|9462.9|9482.9|9462.9|9483.4|9463.4|9481.6|9461.6|6
1651819800000|2022-05-06 06:50:00|9482.6|9462.6|9484.1|9464.1|9484.4|9464.4|9482.6|9462.6|13
1651819810000|2022-05-06 06:50:10|9483.9|9463.9|9483.4|9463.4|9484.1|9464.1|9483.4|9463.4|4
1651819820000|2022-05-06 06:50:20|9483.6|9463.6|9483.9|9463.9|9483.9|9463.9|9483.6|9463.6|2
1651819830000|2022-05-06 06:50:30|9484.1|9464.1|9482.9|9462.9|9484.1|9464.1|9482.9|9462.9|4
1651819840000|2022-05-06 06:50:40|9482.6|9462.6|9486.4|9466.4|9486.4|9466.4|9482.6|9462.6|6
1651819850000|2022-05-06 06:50:50|9486.9|9466.9|9485.6|9465.6|9486.9|9466.9|9485.6|9465.6|6
1651819860000|2022-05-06 06:51:00|9485.9|9465.9|9485.6|9465.6|9485.9|9465.9|9484.4|9464.4|6
1651819870000|2022-05-06 06:51:10|9485.1|9465.1|9484.6|9464.6|9485.4|9465.4|9484.4|9464.4|7
1651819880000|2022-05-06 06:51:20|9484.9|9464.9|9485.9|9465.9|9486.1|9466.1|9484.9|9464.9|4
1651819890000|2022-05-06 06:51:30|9485.1|9465.1|9485.1|9465.1|9485.9|9465.9|9484.4|9464.4|16
1651819900000|2022-05-06 06:51:40|9484.9|9464.9|9480.9|9460.9|9484.9|9464.9|9480.4|9460.4|8
1651819910000|2022-05-06 06:51:50|9481.4|9461.4|9480.9|9460.9|9481.9|9461.9|9479.9|9459.9|10
1651819920000|2022-05-06 06:52:00|9480.4|9460.4|9480.9|9460.9|9480.9|9460.9|9480.4|9460.4|8
1651819930000|2022-05-06 06:52:10|9480.6|9460.6|9481.1|9461.1|9481.9|9461.9|9479.6|9459.6|8
1651819940000|2022-05-06 06:52:20|9480.9|9460.9|9480.6|9460.6|9480.9|9460.9|9480.4|9460.4|7
1651819950000|2022-05-06 06:52:30|9480.4|9460.4|9480.4|9460.4|9480.6|9460.6|9480.4|9460.4|5
1651819960000|2022-05-06 06:52:40|9479.9|9459.9|9480.4|9460.4|9481.1|9461.1|9479.9|9459.9|6
1651819970000|2022-05-06 06:52:50|9480.1|9460.1|9480.4|9460.4|9480.4|9460.4|9479.6|9459.6|5
1651819980000|2022-05-06 06:53:00|9480.6|9460.6|9480.4|9460.4|9480.9|9460.9|9479.6|9459.6|6
1651819990000|2022-05-06 06:53:10|9480.9|9460.9|9480.6|9460.6|9480.9|9460.9|9480.6|9460.6|6
1651820000000|2022-05-06 06:53:20|9480.4|9460.4|9481.1|9461.1|9481.1|9461.1|9480.4|9460.4|5
1651820010000|2022-05-06 06:53:30|9480.6|9460.6|9479.1|9459.1|9480.9|9460.9|9479.1|9459.1|9
1651820020000|2022-05-06 06:53:40|9479.6|9459.6|9480.4|9460.4|9480.4|9460.4|9478.9|9458.9|8
1651820030000|2022-05-06 06:53:50|9480.1|9460.1|9480.1|9460.1|9480.9|9460.9|9480.1|9460.1|7
1651820040000|2022-05-06 06:54:00|9480.4|9460.4|9475.9|9455.9|9480.4|9460.4|9475.9|9455.9|11
1651820050000|2022-05-06 06:54:10|9476.1|9456.1|9474.1|9454.1|9476.1|9456.1|9473.4|9453.4|8
1651820060000|2022-05-06 06:54:20|9473.4|9453.4|9472.1|9452.1|9473.4|9453.4|9472.1|9452.1|10
1651820070000|2022-05-06 06:54:30|9471.6|9451.6|9468.6|9448.6|9471.6|9451.6|9468.6|9448.6|8
1651820080000|2022-05-06 06:54:40|9468.4|9448.4|9469.9|9449.9|9470.4|9450.4|9467.9|9447.9|11
1651820090000|2022-05-06 06:54:50|9469.6|9449.6|9469.4|9449.4|9469.9|9449.9|9468.4|9448.4|13
1651820100000|2022-05-06 06:55:00|9469.1|9449.1|9468.4|9448.4|9469.1|9449.1|9468.4|9448.4|12
1651820110000|2022-05-06 06:55:10|9468.6|9448.6|9465.6|9455.6|9468.6|9455.6|9463.4|9448.6|16
1651820120000|2022-05-06 06:55:20|9465.4|9455.4|9467.4|9457.4|9467.4|9457.4|9465.4|9455.4|8
1651820130000|2022-05-06 06:55:30|9467.1|9457.1|9467.6|9457.6|9468.1|9458.1|9467.1|9457.1|9
1651820140000|2022-05-06 06:55:40|9467.4|9457.4|9462.9|9452.9|9467.4|9457.4|9462.9|9452.9|8
1651820150000|2022-05-06 06:55:50|9463.1|9453.1|9463.6|9453.6|9463.6|9453.6|9462.9|9452.9|5
1651820160000|2022-05-06 06:56:00|9463.4|9453.4|9466.1|9456.1|9466.4|9456.4|9463.1|9453.1|13
1651820170000|2022-05-06 06:56:10|9466.4|9456.4|9464.4|9454.4|9466.6|9456.6|9464.4|9454.4|6
1651820180000|2022-05-06 06:56:20|9464.6|9454.6|9463.6|9453.6|9465.4|9455.4|9463.6|9453.6|14
1651820190000|2022-05-06 06:56:30|9463.9|9453.9|9462.9|9452.9|9464.4|9454.4|9462.6|9452.6|8
1651820200000|2022-05-06 06:56:40|9462.6|9452.6|9462.6|9452.6|9463.1|9453.1|9462.4|9452.4|13
1651820210000|2022-05-06 06:56:50|9462.9|9452.9|9462.6|9452.6|9463.6|9453.6|9462.6|9452.6|8
1651820220000|2022-05-06 06:57:00|9462.4|9452.4|9463.1|9453.1|9463.6|9453.6|9461.9|9451.9|15
1651820230000|2022-05-06 06:57:10|9463.4|9453.4|9462.9|9452.9|9464.1|9454.1|9462.4|9452.4|10
1651820240000|2022-05-06 06:57:20|9462.1|9452.1|9463.1|9453.1|9463.1|9453.1|9462.1|9452.1|9
1651820250000|2022-05-06 06:57:30|9463.4|9453.4|9463.6|9453.6|9465.1|9455.1|9463.1|9453.1|11
1651820260000|2022-05-06 06:57:40|9463.4|9453.4|9461.4|9451.4|9463.4|9453.4|9459.6|9449.6|10
1651820270000|2022-05-06 06:57:50|9461.1|9451.1|9461.9|9451.9|9461.9|9451.9|9460.6|9450.6|5
1651820280000|2022-05-06 06:58:00|9462.1|9452.1|9466.9|9456.9|9467.1|9457.1|9462.1|9452.1|19
1651820290000|2022-05-06 06:58:10|9466.6|9456.6|9466.4|9456.4|9466.9|9456.9|9466.1|9456.1|7
1651820300000|2022-05-06 06:58:20|9466.1|9456.1|9466.4|9456.4|9466.6|9456.6|9466.1|9456.1|5
1651820310000|2022-05-06 06:58:30|9466.9|9456.9|9467.6|9457.6|9468.1|9458.1|9466.6|9456.6|12
1651820320000|2022-05-06 06:58:40|9467.9|9457.9|9466.9|9456.9|9468.6|9458.6|9466.9|9456.9|7
1651820330000|2022-05-06 06:58:50|9467.1|9457.1|9466.9|9456.9|9467.6|9457.6|9466.4|9456.4|13
1651820340000|2022-05-06 06:59:00|9467.1|9457.1|9465.9|9455.9|9467.4|9457.4|9465.9|9455.9|9
1651820350000|2022-05-06 06:59:10|9466.1|9456.1|9464.4|9454.4|9466.1|9456.1|9463.4|9453.4|9
1651820360000|2022-05-06 06:59:20|9464.1|9454.1|9463.6|9453.6|9464.4|9454.4|9463.1|9453.1|9
1651820370000|2022-05-06 06:59:30|9463.1|9453.1|9462.4|9452.4|9463.6|9453.6|9461.9|9451.9|19
1651820380000|2022-05-06 06:59:40|9462.6|9452.6|9460.6|9450.6|9462.6|9452.6|9460.6|9450.6|14
1651820390000|2022-05-06 06:59:50|9461.1|9451.1|9462.9|9452.9|9462.9|9452.9|9460.6|9450.6|7
1651820400000|2022-05-06 07:00:00|9463.9|9453.9|9471.1|9461.1|9471.4|9461.4|9463.6|9453.6|30
1651820410000|2022-05-06 07:00:10|9471.4|9461.4|9468.4|9458.4|9471.4|9461.4|9467.1|9457.1|9
1651820420000|2022-05-06 07:00:20|9467.4|9457.4|9464.4|9454.4|9467.9|9457.9|9464.4|9454.4|11
1651820430000|2022-05-06 07:00:30|9463.9|9453.9|9466.9|9456.9|9467.8|9457.8|9460.9|9450.9|14
1651820440000|2022-05-06 07:00:40|9467.5|9457.5|9466.9|9456.9|9467.8|9457.8|9466.9|9456.9|8
1651820450000|2022-05-06 07:00:50|9466.4|9456.4|9466.4|9456.4|9466.6|9456.6|9465.6|9455.6|8
1651820460000|2022-05-06 07:01:00|9466.6|9456.6|9466.9|9456.9|9466.9|9456.9|9466.6|9456.6|4
1651820470000|2022-05-06 07:01:10|9467.1|9457.1|9468.1|9458.1|9468.4|9458.4|9467.1|9457.1|7
1651820480000|2022-05-06 07:01:20|9467.6|9457.6|9467.9|9457.9|9468.4|9458.4|9466.4|9456.4|16
1651820490000|2022-05-06 07:01:30|9468.1|9458.1|9468.9|9458.9|9470.1|9460.1|9467.6|9457.6|9
1651820500000|2022-05-06 07:01:40|9468.6|9458.6|9468.1|9458.1|9468.6|9458.6|9466.6|9456.6|8
1651820510000|2022-05-06 07:01:50|9468.4|9458.4|9469.9|9459.9|9470.1|9460.1|9468.4|9458.4|7
1651820520000|2022-05-06 07:02:00|9469.6|9459.6|9474.1|9464.1|9474.6|9464.6|9468.6|9458.6|18
1651820530000|2022-05-06 07:02:10|9473.9|9463.9|9472.6|9462.6|9473.9|9463.9|9471.9|9461.9|17
1651820540000|2022-05-06 07:02:20|9472.9|9462.9|9473.6|9463.6|9473.9|9463.9|9472.6|9462.6|8
1651820550000|2022-05-06 07:02:30|9473.9|9463.9|9473.4|9463.4|9474.4|9464.4|9472.9|9462.9|9
1651820560000|2022-05-06 07:02:40|9473.1|9463.1|9473.9|9463.9|9473.9|9463.9|9471.6|9461.6|7
1651820570000|2022-05-06 07:02:50|9473.6|9463.6|9473.9|9463.9|9473.9|9463.9|9472.9|9462.9|7
1651820580000|2022-05-06 07:03:00|9473.6|9463.6|9474.1|9464.1|9474.1|9464.1|9473.1|9463.1|6
1651820590000|2022-05-06 07:03:10|9474.4|9464.4|9474.6|9464.6|9474.6|9464.6|9474.4|9464.4|2
1651820600000|2022-05-06 07:03:20|9474.4|9464.4|9473.9|9463.9|9474.4|9464.4|9473.6|9463.6|7
1651820610000|2022-05-06 07:03:30|9473.4|9463.4|9473.9|9463.9|9473.9|9463.9|9473.4|9463.4|2
1651820620000|2022-05-06 07:03:40|9474.4|9464.4|9477.1|9467.1|9477.1|9467.1|9474.4|9464.4|7
1651820630000|2022-05-06 07:03:50|9476.9|9466.9|9475.9|9465.9|9476.9|9466.9|9475.6|9465.6|5
1651820640000|2022-05-06 07:04:00|9476.1|9466.1|9476.6|9466.6|9478.1|9468.1|9475.6|9465.6|12
1651820650000|2022-05-06 07:04:10|9475.9|9465.9|9475.9|9465.9|9475.9|9465.9|9475.4|9465.4|6
1651820660000|2022-05-06 07:04:20|9476.1|9466.1|9476.4|9466.4|9476.6|9466.6|9475.6|9465.6|8
1651820670000|2022-05-06 07:04:30|9476.6|9466.6|9479.1|9469.1|9479.1|9469.1|9476.6|9466.6|7
1651820680000|2022-05-06 07:04:40|9479.4|9469.4|9477.9|9467.9|9480.9|9470.9|9477.9|9467.9|10
1651820690000|2022-05-06 07:04:50|9478.1|9468.1|9482.1|9472.1|9482.1|9472.1|9477.4|9467.4|7
1651820700000|2022-05-06 07:05:00|9482.6|9472.6|9483.1|9473.1|9483.9|9473.9|9482.6|9472.6|9
1651820710000|2022-05-06 07:05:10|9483.4|9473.4|9481.6|9471.6|9483.9|9473.9|9481.6|9471.6|6
1651820720000|2022-05-06 07:05:20|9481.4|9471.4|9478.9|9468.9|9481.4|9471.4|9478.4|9468.4|13
1651820730000|2022-05-06 07:05:30|9479.1|9469.1|9479.4|9469.4|9479.6|9469.6|9479.1|9469.1|4
1651820740000|2022-05-06 07:05:40|9479.1|9469.1|9476.4|9466.4|9479.1|9469.1|9476.4|9466.4|10
1651820750000|2022-05-06 07:05:50|9476.6|9466.6|9477.4|9467.4|9477.6|9467.6|9476.6|9466.6|9
1651820760000|2022-05-06 07:06:00|9477.6|9467.6|9477.4|9467.4|9478.6|9468.6|9476.6|9466.6|12
1651820770000|2022-05-06 07:06:10|9477.6|9467.6|9473.4|9463.4|9478.1|9468.1|9473.4|9463.4|12
1651820780000|2022-05-06 07:06:20|9473.6|9463.6|9477.1|9467.1|9477.4|9467.4|9473.6|9463.6|9
1651820790000|2022-05-06 07:06:30|9477.4|9467.4|9474.4|9464.4|9477.4|9467.4|9473.6|9463.6|7
1651820800000|2022-05-06 07:06:40|9474.6|9464.6|9476.1|9466.1|9476.1|9466.1|9474.6|9464.6|5
1651820810000|2022-05-06 07:06:50|9476.6|9466.6|9476.4|9466.4|9476.6|9466.6|9475.9|9465.9|8
1651820820000|2022-05-06 07:07:00|9475.9|9465.9|9475.9|9465.9|9476.6|9466.6|9475.4|9465.4|9
1651820830000|2022-05-06 07:07:10|9476.1|9466.1|9476.6|9466.6|9476.9|9466.9|9475.9|9465.9|7
1651820840000|2022-05-06 07:07:20|9476.9|9466.9|9477.9|9467.9|9477.9|9467.9|9476.9|9466.9|4
1651820850000|2022-05-06 07:07:30|9478.1|9468.1|9480.4|9470.4|9480.9|9470.9|9478.1|9468.1|11
1651820860000|2022-05-06 07:07:40|9480.6|9470.6|9479.4|9469.4|9480.6|9470.6|9479.4|9469.4|4
1651820870000|2022-05-06 07:07:50|9479.1|9469.1|9476.9|9466.9|9479.1|9469.1|9476.9|9466.9|4
1651820880000|2022-05-06 07:08:00|9476.6|9466.6|9476.4|9466.4|9476.6|9466.6|9475.4|9465.4|7
1651820890000|2022-05-06 07:08:10|9476.1|9466.1|9479.6|9469.6|9479.6|9469.6|9476.1|9466.1|11
1651820900000|2022-05-06 07:08:20|9479.4|9469.4|9478.9|9468.9|9479.9|9469.9|9477.9|9467.9|12
1651820910000|2022-05-06 07:08:30|9478.6|9468.6|9478.9|9468.9|9478.9|9468.9|9477.6|9467.6|7
1651820920000|2022-05-06 07:08:40|9478.6|9468.6|9478.9|9468.9|9479.1|9469.1|9478.4|9468.4|6
1651820930000|2022-05-06 07:08:50|9478.6|9468.6|9473.9|9463.9|9478.6|9468.6|9473.9|9463.9|7
1651820940000|2022-05-06 07:09:00|9474.1|9464.1|9473.9|9463.9|9474.1|9464.1|9473.4|9463.4|5
1651820950000|2022-05-06 07:09:10|9474.1|9464.1|9476.4|9466.4|9476.4|9466.4|9474.1|9464.1|12
1651820960000|2022-05-06 07:09:20|9475.9|9465.9|9477.1|9467.1|9477.1|9467.1|9475.6|9465.6|13
1651820970000|2022-05-06 07:09:30|9477.4|9467.4|9477.1|9467.1|9477.4|9467.4|9477.1|9467.1|4
1651820980000|2022-05-06 07:09:40|9476.4|9466.4|9475.1|9465.1|9476.4|9466.4|9474.9|9464.9|7
1651820990000|2022-05-06 07:09:50|9475.4|9465.4|9475.6|9465.6|9475.9|9465.9|9475.4|9465.4|6
1651821000000|2022-05-06 07:10:00|9475.1|9465.1|9474.6|9464.6|9475.1|9465.1|9474.6|9464.6|3
1651821010000|2022-05-06 07:10:10|9474.1|9464.1|9475.1|9465.1|9475.1|9465.1|9474.1|9464.1|5
1651821020000|2022-05-06 07:10:20|9475.4|9465.4|9476.1|9466.1|9476.1|9466.1|9474.9|9464.9|5
1651821030000|2022-05-06 07:10:30|9475.9|9465.9|9475.1|9465.1|9475.9|9465.9|9475.1|9465.1|2
1651821040000|2022-05-06 07:10:40|9475.9|9465.9|9473.4|9463.4|9475.9|9465.9|9473.4|9463.4|4
1651821050000|2022-05-06 07:10:50|9473.1|9463.1|9472.9|9462.9|9473.1|9463.1|9472.9|9462.9|6
1651821060000|2022-05-06 07:11:00|9472.6|9462.6|9471.4|9461.4|9472.6|9462.6|9470.9|9460.9|5
1651821080000|2022-05-06 07:11:20|9471.1|9461.1|9471.1|9461.1|9471.1|9461.1|9471.1|9461.1|1
1651821090000|2022-05-06 07:11:30|9470.9|9460.9|9472.9|9462.9|9472.9|9462.9|9470.9|9460.9|3
1651821100000|2022-05-06 07:11:40|9472.6|9462.6|9470.1|9460.1|9472.9|9462.9|9470.1|9460.1|12
1651821110000|2022-05-06 07:11:50|9470.4|9460.4|9467.6|9457.6|9470.9|9460.9|9467.6|9457.6|9
1651821120000|2022-05-06 07:12:00|9467.9|9457.9|9468.1|9458.1|9468.1|9458.1|9466.6|9456.6|8
1651821130000|2022-05-06 07:12:10|9469.1|9459.1|9468.6|9458.6|9469.1|9459.1|9468.4|9458.4|13
1651821140000|2022-05-06 07:12:20|9468.9|9458.9|9469.4|9459.4|9469.9|9459.9|9468.4|9458.4|8
1651821150000|2022-05-06 07:12:30|9469.6|9459.6|9470.1|9460.1|9470.9|9460.9|9469.4|9459.4|12
1651821160000|2022-05-06 07:12:40|9470.4|9460.4|9472.9|9462.9|9473.1|9463.1|9470.4|9460.4|9
1651821170000|2022-05-06 07:12:50|9472.6|9462.6|9473.4|9463.4|9473.4|9463.4|9472.6|9462.6|3
1651821180000|2022-05-06 07:13:00|9474.4|9464.4|9472.6|9462.6|9475.9|9465.9|9472.4|9462.4|9
1651821190000|2022-05-06 07:13:10|9472.9|9462.9|9473.4|9463.4|9474.1|9464.1|9472.1|9462.1|11
1651821200000|2022-05-06 07:13:20|9473.1|9463.1|9472.9|9462.9|9473.1|9463.1|9472.9|9462.9|2
1651821210000|2022-05-06 07:13:30|9472.6|9462.6|9472.6|9462.6|9472.6|9462.6|9472.6|9462.6|1
1651821220000|2022-05-06 07:13:40|9471.9|9461.9|9472.1|9462.1|9472.1|9462.1|9469.1|9459.1|8
1651821230000|2022-05-06 07:13:50|9472.9|9462.9|9472.4|9462.4|9473.4|9463.4|9472.4|9462.4|8
1651821240000|2022-05-06 07:14:00|9471.9|9461.9|9470.4|9460.4|9471.9|9461.9|9470.4|9460.4|4
1651821250000|2022-05-06 07:14:10|9470.6|9460.6|9470.4|9460.4|9470.9|9460.9|9470.1|9460.1|9
1651821260000|2022-05-06 07:14:20|9470.6|9460.6|9470.6|9460.6|9471.1|9461.1|9470.6|9460.6|9
1651821270000|2022-05-06 07:14:30|9470.4|9460.4|9473.1|9463.1|9473.1|9463.1|9470.4|9460.4|12
1651821280000|2022-05-06 07:14:40|9473.4|9463.4|9472.9|9462.9|9473.4|9463.4|9472.9|9462.9|7
1651821290000|2022-05-06 07:14:50|9473.1|9463.1|9472.6|9462.6|9473.1|9463.1|9472.6|9462.6|3
1651821300000|2022-05-06 07:15:00|9472.9|9462.9|9468.4|9458.4|9472.9|9462.9|9468.4|9458.4|10
1651821310000|2022-05-06 07:15:10|9467.9|9457.9|9471.1|9461.1|9471.1|9461.1|9467.6|9457.6|11
1651821320000|2022-05-06 07:15:20|9471.4|9461.4|9469.6|9459.6|9471.4|9461.4|9469.4|9459.4|8
1651821330000|2022-05-06 07:15:30|9469.9|9459.9|9467.9|9457.9|9470.1|9460.1|9467.9|9457.9|8
1651821340000|2022-05-06 07:15:40|9467.4|9457.4|9467.4|9457.4|9468.1|9458.1|9466.9|9456.9|7
1651821350000|2022-05-06 07:15:50|9467.6|9457.6|9467.6|9457.6|9468.4|9458.4|9467.4|9457.4|9
1651821360000|2022-05-06 07:16:00|9467.4|9457.4|9470.9|9460.9|9470.9|9460.9|9467.4|9457.4|9
1651821370000|2022-05-06 07:16:10|9470.6|9460.6|9471.4|9461.4|9471.4|9461.4|9469.9|9459.9|5
1651821380000|2022-05-06 07:16:20|9471.6|9461.6|9470.4|9460.4|9471.9|9461.9|9470.4|9460.4|4
1651821390000|2022-05-06 07:16:30|9470.1|9460.1|9469.4|9459.4|9470.1|9460.1|9469.1|9459.1|7
1651821400000|2022-05-06 07:16:40|9469.1|9459.1|9467.6|9457.6|9469.4|9459.4|9467.6|9457.6|6
1651821410000|2022-05-06 07:16:50|9467.4|9457.4|9467.4|9457.4|9467.4|9457.4|9466.9|9456.9|4
1651821420000|2022-05-06 07:17:00|9467.1|9457.1|9467.4|9457.4|9467.4|9457.4|9467.1|9457.1|4
1651821430000|2022-05-06 07:17:10|9467.1|9457.1|9464.1|9454.1|9467.1|9457.1|9463.9|9453.9|6
1651821440000|2022-05-06 07:17:20|9463.9|9453.9|9464.1|9454.1|9464.1|9454.1|9463.4|9453.4|13
1651821450000|2022-05-06 07:17:30|9464.4|9454.4|9464.6|9454.6|9464.6|9454.6|9464.4|9454.4|2
1651821460000|2022-05-06 07:17:40|9464.4|9454.4|9466.1|9456.1|9466.1|9456.1|9464.4|9454.4|6
1651821470000|2022-05-06 07:17:50|9465.9|9455.9|9467.9|9457.9|9467.9|9457.9|9465.9|9455.9|8
1651821480000|2022-05-06 07:18:00|9467.6|9457.6|9467.4|9457.4|9467.6|9457.6|9467.4|9457.4|2
1651821490000|2022-05-06 07:18:10|9466.6|9456.6|9465.4|9455.4|9466.6|9456.6|9464.9|9454.9|8
1651821500000|2022-05-06 07:18:20|9464.9|9454.9|9465.4|9455.4|9466.1|9456.1|9464.9|9454.9|8
1651821510000|2022-05-06 07:18:30|9465.9|9455.9|9466.4|9456.4|9466.4|9456.4|9465.9|9455.9|3
1651821520000|2022-05-06 07:18:40|9466.1|9456.1|9463.4|9453.4|9466.6|9456.6|9463.4|9453.4|17
1651821530000|2022-05-06 07:18:50|9462.1|9452.1|9460.4|9450.4|9463.1|9453.1|9460.4|9450.4|8
1651821540000|2022-05-06 07:19:00|9461.1|9451.1|9461.6|9451.6|9463.6|9453.6|9461.1|9451.1|13
1651821550000|2022-05-06 07:19:10|9461.4|9451.4|9460.4|9450.4|9463.4|9453.4|9459.6|9449.6|11
1651821560000|2022-05-06 07:19:20|9460.1|9450.1|9457.4|9447.4|9460.9|9450.9|9457.4|9447.4|9
1651821570000|2022-05-06 07:19:30|9457.1|9447.1|9457.6|9447.6|9457.6|9447.6|9456.9|9446.9|7
1651821580000|2022-05-06 07:19:40|9457.9|9447.9|9461.4|9451.4|9461.4|9451.4|9457.9|9447.9|12
1651821590000|2022-05-06 07:19:50|9460.9|9450.9|9462.9|9452.9|9462.9|9452.9|9460.9|9450.9|9
1651821600000|2022-05-06 07:20:00|9463.6|9453.6|9463.6|9453.6|9464.6|9454.6|9462.6|9452.6|9
1651821610000|2022-05-06 07:20:10|9463.9|9453.9|9462.9|9452.9|9464.6|9454.6|9462.9|9452.9|6
1651821620000|2022-05-06 07:20:20|9462.6|9452.6|9463.1|9453.1|9463.6|9453.6|9462.6|9452.6|9
1651821630000|2022-05-06 07:20:30|9462.9|9452.9|9464.6|9454.6|9464.6|9454.6|9462.9|9452.9|8
1651821640000|2022-05-06 07:20:40|9464.9|9454.9|9467.1|9457.1|9467.4|9457.4|9464.9|9454.9|8
1651821650000|2022-05-06 07:20:50|9467.6|9457.6|9462.9|9452.9|9467.9|9457.9|9462.9|9452.9|15
1651821660000|2022-05-06 07:21:00|9463.4|9453.4|9460.9|9450.9|9463.4|9453.4|9460.9|9450.9|12
1651821670000|2022-05-06 07:21:10|9460.4|9450.4|9461.4|9451.4|9461.4|9451.4|9460.4|9450.4|3
1651821680000|2022-05-06 07:21:20|9462.1|9452.1|9462.1|9452.1|9463.4|9453.4|9461.6|9451.6|9
1651821690000|2022-05-06 07:21:30|9462.4|9452.4|9462.9|9452.9|9462.9|9452.9|9462.1|9452.1|5
1651821700000|2022-05-06 07:21:40|9462.6|9452.6|9464.6|9454.6|9464.9|9454.9|9462.4|9452.4|13
1651821710000|2022-05-06 07:21:50|9464.1|9454.1|9466.1|9456.1|9466.6|9456.6|9464.1|9454.1|10
1651821720000|2022-05-06 07:22:00|9465.6|9455.6|9464.9|9454.9|9467.4|9457.4|9464.6|9454.6|16
1651821730000|2022-05-06 07:22:10|9464.6|9454.6|9463.1|9453.1|9464.9|9454.9|9463.1|9453.1|5
1651821740000|2022-05-06 07:22:20|9462.9|9452.9|9461.4|9451.4|9463.1|9453.1|9461.1|9451.1|11
1651821750000|2022-05-06 07:22:30|9462.6|9452.6|9461.1|9451.1|9462.6|9452.6|9461.1|9451.1|8
1651821760000|2022-05-06 07:22:40|9461.4|9451.4|9461.6|9451.6|9461.6|9451.6|9461.4|9451.4|2
1651821770000|2022-05-06 07:22:50|9461.1|9451.1|9461.1|9451.1|9462.4|9452.4|9461.1|9451.1|7
1651821780000|2022-05-06 07:23:00|9461.9|9451.9|9461.1|9451.1|9461.9|9451.9|9461.1|9451.1|4
1651821790000|2022-05-06 07:23:10|9461.6|9451.6|9462.9|9452.9|9462.9|9452.9|9461.6|9451.6|4
1651821800000|2022-05-06 07:23:20|9462.6|9452.6|9462.9|9452.9|9462.9|9452.9|9462.6|9452.6|4
1651821810000|2022-05-06 07:23:30|9463.1|9453.1|9463.1|9453.1|9463.1|9453.1|9463.1|9453.1|1
1651821820000|2022-05-06 07:23:40|9462.9|9452.9|9463.6|9453.6|9463.9|9453.9|9462.9|9452.9|5
1651821830000|2022-05-06 07:23:50|9463.9|9453.9|9465.1|9455.1|9465.1|9455.1|9463.9|9453.9|7
1651821840000|2022-05-06 07:24:00|9465.6|9455.6|9467.4|9457.4|9467.4|9457.4|9465.4|9455.4|15
1651821850000|2022-05-06 07:24:10|9467.6|9457.6|9467.9|9457.9|9467.9|9457.9|9465.9|9455.9|14
1651821860000|2022-05-06 07:24:20|9468.1|9458.1|9468.9|9458.9|9471.4|9461.4|9468.1|9458.1|20
1651821870000|2022-05-06 07:24:30|9469.1|9459.1|9471.1|9461.1|9471.6|9461.6|9469.1|9459.1|17
1651821880000|2022-05-06 07:24:40|9470.6|9460.6|9469.6|9459.6|9471.4|9461.4|9469.1|9459.1|11
1651821890000|2022-05-06 07:24:50|9470.1|9460.1|9467.1|9457.1|9470.1|9460.1|9467.1|9457.1|15
1651821900000|2022-05-06 07:25:00|9467.4|9457.4|9466.1|9456.1|9467.4|9457.4|9465.1|9455.1|9
1651821910000|2022-05-06 07:25:10|9465.9|9455.9|9465.6|9455.6|9465.9|9455.9|9465.6|9455.6|2
1651821920000|2022-05-06 07:25:20|9465.9|9455.9|9465.9|9455.9|9465.9|9455.9|9465.9|9455.9|1
1651821930000|2022-05-06 07:25:30|9466.1|9456.1|9466.1|9456.1|9466.1|9456.1|9466.1|9456.1|1
1651821940000|2022-05-06 07:25:40|9467.1|9457.1|9467.1|9457.1|9467.4|9457.4|9466.6|9456.6|6
1651821950000|2022-05-06 07:25:50|9467.6|9457.6|9468.6|9458.6|9468.9|9458.9|9467.6|9457.6|11
1651821960000|2022-05-06 07:26:00|9467.1|9457.1|9465.4|9455.4|9467.1|9457.1|9463.4|9453.4|9
1651821970000|2022-05-06 07:26:10|9465.9|9455.9|9461.9|9451.9|9465.9|9455.9|9461.9|9451.9|11
1651821980000|2022-05-06 07:26:20|9462.1|9452.1|9463.4|9453.4|9463.4|9453.4|9462.1|9452.1|7
1651821990000|2022-05-06 07:26:30|9463.1|9453.1|9461.9|9451.9|9463.4|9453.4|9461.1|9451.1|10
1651822000000|2022-05-06 07:26:40|9462.1|9452.1|9463.9|9453.9|9463.9|9453.9|9462.1|9452.1|6
1651822010000|2022-05-06 07:26:50|9464.1|9454.1|9467.1|9457.1|9467.4|9457.4|9464.1|9454.1|9
1651822020000|2022-05-06 07:27:00|9466.1|9456.1|9465.3|9455.3|9466.1|9456.1|9465.3|9455.3|3
1651822030000|2022-05-06 07:27:10|9465.9|9455.9|9466.6|9456.6|9466.6|9456.6|9465.9|9455.9|2
1651822040000|2022-05-06 07:27:20|9465.6|9455.6|9464.4|9454.4|9465.9|9455.9|9464.4|9454.4|8
1651822050000|2022-05-06 07:27:30|9464.6|9454.6|9463.9|9453.9|9464.6|9454.6|9463.9|9453.9|2
1651822060000|2022-05-06 07:27:40|9463.6|9453.6|9464.6|9454.6|9464.6|9454.6|9463.4|9453.4|7
1651822070000|2022-05-06 07:27:50|9465.1|9455.1|9465.6|9455.6|9466.6|9456.6|9465.1|9455.1|5
1651822080000|2022-05-06 07:28:00|9465.4|9455.4|9465.6|9455.6|9466.9|9456.9|9465.1|9455.1|13
1651822090000|2022-05-06 07:28:10|9465.1|9455.1|9465.4|9455.4|9465.6|9455.6|9465.1|9455.1|4
1651822100000|2022-05-06 07:28:20|9465.9|9455.9|9466.1|9456.1|9466.4|9456.4|9465.6|9455.6|5
1651822110000|2022-05-06 07:28:30|9465.9|9455.9|9464.1|9454.1|9465.9|9455.9|9464.1|9454.1|4
1651822120000|2022-05-06 07:28:40|9463.9|9453.9|9461.1|9451.1|9463.9|9453.9|9460.9|9450.9|9
1651822130000|2022-05-06 07:28:50|9461.6|9451.6|9461.1|9451.1|9461.9|9451.9|9460.4|9450.4|10
1651822140000|2022-05-06 07:29:00|9461.4|9451.4|9461.9|9451.9|9461.9|9451.9|9460.6|9450.6|5
1651822150000|2022-05-06 07:29:10|9462.1|9452.1|9462.4|9452.4|9463.6|9453.6|9461.6|9451.6|10
1651822160000|2022-05-06 07:29:20|9462.1|9452.1|9462.4|9452.4|9462.9|9452.9|9462.1|9452.1|5
1651822180000|2022-05-06 07:29:40|9462.9|9452.9|9468.1|9458.1|9468.1|9458.1|9462.9|9452.9|10
1651822190000|2022-05-06 07:29:50|9467.9|9457.9|9466.6|9456.6|9467.9|9457.9|9466.4|9456.4|6
1651822200000|2022-05-06 07:30:00|9466.4|9456.4|9464.9|9454.9|9466.4|9456.4|9464.9|9454.9|6
1651822210000|2022-05-06 07:30:10|9465.1|9455.1|9464.6|9454.6|9465.1|9455.1|9464.6|9454.6|2
1651822230000|2022-05-06 07:30:30|9464.9|9454.9|9467|9457|9467|9457|9463.4|9453.4|9
1651822240000|2022-05-06 07:30:40|9467.4|9457.4|9468.4|9458.4|9468.4|9458.4|9466.9|9456.9|9
1651822250000|2022-05-06 07:30:50|9468.6|9458.6|9468.9|9458.9|9469.6|9459.6|9468.6|9458.6|6
1651822260000|2022-05-06 07:31:00|9468.6|9458.6|9466.6|9456.6|9468.6|9458.6|9466.6|9456.6|7
1651822270000|2022-05-06 07:31:10|9466.4|9456.4|9463.4|9453.4|9466.6|9456.6|9463.4|9453.4|11
1651822280000|2022-05-06 07:31:20|9463.9|9453.9|9463.4|9453.4|9465.6|9455.6|9463.4|9453.4|6
1651822290000|2022-05-06 07:31:30|9463.1|9453.1|9458.9|9448.9|9463.1|9453.1|9458.6|9448.6|12
1651822300000|2022-05-06 07:31:40|9459.1|9449.1|9461.6|9451.6|9462.1|9452.1|9459.1|9449.1|6
1651822310000|2022-05-06 07:31:50|9461.9|9451.9|9462.1|9452.1|9462.6|9452.6|9461.4|9451.4|8
1651822320000|2022-05-06 07:32:00|9461.1|9451.1|9461.6|9451.6|9461.6|9451.6|9459.4|9449.4|13
1651822330000|2022-05-06 07:32:10|9461.4|9451.4|9462.1|9452.1|9462.6|9452.6|9461.1|9451.1|7
1651822340000|2022-05-06 07:32:20|9462.4|9452.4|9462.4|9452.4|9462.4|9452.4|9462.4|9452.4|1
1651822350000|2022-05-06 07:32:30|9462.1|9452.1|9460.4|9450.4|9462.1|9452.1|9459.9|9449.9|6
1651822360000|2022-05-06 07:32:40|9460.6|9450.6|9461.6|9451.6|9461.9|9451.9|9460.1|9450.1|7
1651822370000|2022-05-06 07:32:50|9461.9|9451.9|9462.4|9452.4|9462.6|9452.6|9461.9|9451.9|6
1651822380000|2022-05-06 07:33:00|9462.1|9452.1|9460.6|9450.6|9462.1|9452.1|9460.6|9450.6|4
1651822390000|2022-05-06 07:33:10|9460.1|9450.1|9457.4|9447.4|9460.1|9450.1|9457.1|9447.1|6
1651822400000|2022-05-06 07:33:20|9457.1|9447.1|9446.9|9426.9|9459.9|9449.9|9441.9|9426.9|18
1651822410000|2022-05-06 07:33:30|9446.4|9426.4|9439.3|9429.3|9447.4|9430.8|9439.3|9425.6|10
1651822420000|2022-05-06 07:33:40|9439.8|9429.8|9443.3|9433.3|9443.5|9433.5|9439.8|9429.8|12
1651822430000|2022-05-06 07:33:50|9443.8|9433.8|9447.5|9437.5|9447.5|9437.5|9443.8|9433.8|10
1651822440000|2022-05-06 07:34:00|9448.5|9438.5|9447.8|9437.8|9450.8|9440.8|9447.8|9437.8|7
1651822450000|2022-05-06 07:34:10|9448|9438|9451.4|9441.4|9451.4|9441.4|9448|9438|8
1651822460000|2022-05-06 07:34:20|9450.1|9440.1|9449.1|9439.1|9450.1|9440.1|9447.9|9437.9|12
1651822470000|2022-05-06 07:34:30|9449.6|9439.6|9448.6|9438.6|9450.5|9440.5|9447|9437|10
1651822480000|2022-05-06 07:34:40|9448.3|9438.3|9445.6|9435.6|9448.6|9438.6|9445.6|9435.6|8
1651822490000|2022-05-06 07:34:50|9446.1|9436.1|9445.5|9435.5|9446.3|9436.3|9445.5|9435.5|7
1651822500000|2022-05-06 07:35:00|9445.1|9435.1|9445.3|9435.3|9445.3|9435.3|9445.1|9435.1|2
1651822510000|2022-05-06 07:35:10|9445.6|9435.6|9446.9|9436.9|9446.9|9436.9|9445.6|9435.6|3
1651822530000|2022-05-06 07:35:30|9446.6|9436.6|9446.5|9436.5|9446.6|9436.6|9446.5|9436.5|2
1651822540000|2022-05-06 07:35:40|9446.6|9436.6|9447.1|9437.1|9447.4|9437.4|9446.6|9436.6|9
1651822550000|2022-05-06 07:35:50|9447.4|9437.4|9449.9|9439.9|9449.9|9439.9|9447.4|9437.4|5
1651822560000|2022-05-06 07:36:00|9450.1|9440.1|9451.9|9441.9|9451.9|9441.9|9450.1|9440.1|6
1651822570000|2022-05-06 07:36:10|9451.6|9441.6|9449.4|9439.4|9452.4|9442.4|9445.9|9435.9|11
1651822580000|2022-05-06 07:36:20|9448.4|9438.4|9447.5|9437.5|9448.5|9438.5|9447.5|9437.5|7
1651822590000|2022-05-06 07:36:30|9447.4|9437.4|9449.8|9439.8|9449.8|9439.8|9447.4|9437.4|10
1651822600000|2022-05-06 07:36:40|9449.9|9439.9|9451.6|9441.6|9451.9|9441.9|9449.9|9439.9|4
1651822610000|2022-05-06 07:36:50|9451.9|9441.9|9451.4|9441.4|9451.9|9441.9|9451.4|9441.4|3
1651822620000|2022-05-06 07:37:00|9450.6|9440.6|9449.4|9439.4|9450.6|9440.6|9449.1|9439.1|9
1651822630000|2022-05-06 07:37:10|9449.6|9439.6|9448.4|9438.4|9449.6|9439.6|9448.4|9438.4|12
1651822640000|2022-05-06 07:37:20|9447.9|9437.9|9452.1|9442.1|9452.1|9442.1|9447.6|9437.6|13
1651822650000|2022-05-06 07:37:30|9451.9|9441.9|9451.4|9441.4|9452.1|9442.1|9451.1|9441.1|5
1651822660000|2022-05-06 07:37:40|9451.9|9441.9|9451.1|9441.1|9451.9|9441.9|9451.1|9441.1|5
1651822670000|2022-05-06 07:37:50|9450.6|9440.6|9451.4|9441.4|9451.6|9441.6|9450.6|9440.6|5
1651822680000|2022-05-06 07:38:00|9450.6|9440.6|9450.6|9440.6|9451.1|9441.1|9450.6|9440.6|5
1651822690000|2022-05-06 07:38:10|9450.4|9440.4|9449.9|9439.9|9450.4|9440.4|9448.9|9438.9|10
1651822700000|2022-05-06 07:38:20|9450.1|9440.1|9450.1|9440.1|9450.9|9440.9|9450.1|9440.1|8
1651822710000|2022-05-06 07:38:30|9450.6|9440.6|9453.1|9443.1|9453.1|9443.1|9450.6|9440.6|6
1651822720000|2022-05-06 07:38:40|9453.4|9443.4|9455.6|9445.6|9456.1|9446.1|9453.4|9443.4|11
1651822730000|2022-05-06 07:38:50|9454.9|9444.9|9458.4|9448.4|9458.4|9448.4|9454.9|9444.9|8
1651822740000|2022-05-06 07:39:00|9458.9|9448.9|9457.6|9447.6|9459.9|9449.9|9457.4|9447.4|10
1651822750000|2022-05-06 07:39:10|9457.4|9447.4|9455.4|9445.4|9457.4|9447.4|9455.4|9445.4|9
1651822760000|2022-05-06 07:39:20|9455.1|9445.1|9455.1|9445.1|9455.1|9445.1|9454.9|9444.9|3
1651822770000|2022-05-06 07:39:30|9454.9|9444.9|9454.6|9444.6|9454.9|9444.9|9454.1|9444.1|5
1651822780000|2022-05-06 07:39:40|9454.4|9444.4|9451.6|9441.6|9454.4|9444.4|9451.4|9441.4|6
1651822790000|2022-05-06 07:39:50|9451.4|9441.4|9454.6|9444.6|9454.6|9444.6|9451.4|9441.4|12
1651822800000|2022-05-06 07:40:00|9454.9|9444.9|9451.6|9441.6|9455.1|9445.1|9451.4|9441.4|13
1651822810000|2022-05-06 07:40:10|9451.9|9441.9|9451.9|9441.9|9452.6|9442.6|9450.9|9440.9|12
1651822820000|2022-05-06 07:40:20|9451.6|9441.6|9451.6|9441.6|9451.6|9441.6|9451.4|9441.4|3
1651822830000|2022-05-06 07:40:30|9451.9|9441.9|9449.6|9439.6|9452.1|9442.1|9449.6|9439.6|6
1651822840000|2022-05-06 07:40:40|9449.4|9439.4|9448.4|9438.4|9449.6|9439.6|9447.6|9437.6|7
1651822850000|2022-05-06 07:40:50|9448.1|9438.1|9446.1|9436.1|9448.1|9438.1|9445.6|9435.6|13
1651822860000|2022-05-06 07:41:00|9445.9|9435.9|9447.1|9437.1|9447.1|9437.1|9445.9|9435.9|7
1651822870000|2022-05-06 07:41:10|9447.4|9437.4|9447.4|9437.4|9447.4|9437.4|9447.4|9437.4|1
1651822890000|2022-05-06 07:41:30|9447.1|9437.1|9450.1|9440.1|9450.1|9440.1|9447.1|9437.1|3
1651822900000|2022-05-06 07:41:40|9450.4|9440.4|9451.6|9441.6|9451.9|9441.9|9450.4|9440.4|7
1651822910000|2022-05-06 07:41:50|9451.4|9441.4|9449.6|9439.6|9451.4|9441.4|9449.4|9439.4|8
1651822920000|2022-05-06 07:42:00|9449.4|9439.4|9449.4|9439.4|9449.4|9439.4|9449.1|9439.1|3
1651822930000|2022-05-06 07:42:10|9449.1|9439.1|9449.6|9439.6|9449.6|9439.6|9449.1|9439.1|3
1651822940000|2022-05-06 07:42:20|9449.9|9439.9|9450.4|9440.4|9451.1|9441.1|9449.9|9439.9|10
1651822950000|2022-05-06 07:42:30|9450.6|9440.6|9450.9|9440.9|9451.4|9441.4|9450.4|9440.4|7
1651822960000|2022-05-06 07:42:40|9450.6|9440.6|9450.6|9440.6|9450.6|9440.6|9450.4|9440.4|3
1651822970000|2022-05-06 07:42:50|9450.9|9440.9|9450.9|9440.9|9450.9|9440.9|9450.9|9440.9|1
1651822980000|2022-05-06 07:43:00|9451.1|9441.1|9451.1|9441.1|9451.1|9441.1|9451.1|9441.1|1
1651823010000|2022-05-06 07:43:30|9451.4|9441.4|9452.6|9442.6|9452.6|9442.6|9451.4|9441.4|2
1651823020000|2022-05-06 07:43:40|9452.4|9442.4|9450.1|9440.1|9452.4|9442.4|9449.9|9439.9|12
1651823030000|2022-05-06 07:43:50|9449.9|9439.9|9449.4|9439.4|9450.4|9440.4|9449.1|9439.1|9
1651823040000|2022-05-06 07:44:00|9449.6|9439.6|9447.6|9437.6|9451.6|9441.6|9447.6|9437.6|15
1651823050000|2022-05-06 07:44:10|9447.4|9437.4|9454.4|9444.4|9455.3|9445.3|9446.1|9436.1|13
1651823060000|2022-05-06 07:44:20|9454.6|9444.6|9454|9444|9456|9446|9453.4|9443.4|11
1651823070000|2022-05-06 07:44:30|9453.8|9443.8|9454.4|9444.4|9454.4|9444.4|9453.3|9443.3|15
1651823080000|2022-05-06 07:44:40|9455.3|9445.3|9455.6|9445.6|9455.8|9445.8|9455.3|9445.3|7
1651823090000|2022-05-06 07:44:50|9455.4|9445.4|9456.1|9446.1|9456.4|9446.4|9455.4|9445.4|10
1651823100000|2022-05-06 07:45:00|9455.9|9445.9|9455.6|9445.6|9456.1|9446.1|9455.4|9445.4|6
1651823110000|2022-05-06 07:45:10|9455.9|9445.9|9456.4|9446.4|9456.4|9446.4|9455.6|9445.6|6
1651823120000|2022-05-06 07:45:20|9456.1|9446.1|9456.9|9446.9|9456.9|9446.9|9456.1|9446.1|3
1651823130000|2022-05-06 07:45:30|9455.9|9445.9|9453.1|9443.1|9455.9|9445.9|9452.6|9442.6|11
1651823140000|2022-05-06 07:45:40|9452.4|9442.4|9452.4|9442.4|9452.9|9442.9|9451.9|9441.9|6
1651823150000|2022-05-06 07:45:50|9452.9|9442.9|9453.1|9443.1|9453.1|9443.1|9452.6|9442.6|8
1651823160000|2022-05-06 07:46:00|9452.9|9442.9|9449.4|9439.4|9452.9|9442.9|9449.4|9439.4|8
1651823170000|2022-05-06 07:46:10|9449.1|9439.1|9453.1|9443.1|9453.4|9443.4|9449.1|9439.1|6
1651823180000|2022-05-06 07:46:20|9453.4|9443.4|9445.1|9435.1|9453.4|9443.4|9444.6|9434.6|8
1651823190000|2022-05-06 07:46:30|9445.6|9435.6|9445.9|9435.9|9445.9|9435.9|9445.1|9435.1|10
1651823200000|2022-05-06 07:46:40|9446.1|9436.1|9445.5|9435.5|9447.4|9437.4|9445.5|9435.5|8
1651823210000|2022-05-06 07:46:50|9445.6|9435.6|9447.1|9437.1|9447.1|9437.1|9445.6|9435.6|5
1651823220000|2022-05-06 07:47:00|9448.3|9438.3|9446.5|9436.5|9449.5|9439.5|9446.5|9436.5|8
1651823230000|2022-05-06 07:47:10|9446.3|9436.3|9448.3|9438.3|9448.3|9438.3|9445.4|9435.4|6
1651823240000|2022-05-06 07:47:20|9448.5|9438.5|9451.5|9441.5|9451.8|9441.8|9448.5|9438.5|10
1651823250000|2022-05-06 07:47:30|9452|9442|9454|9444|9454.1|9444.1|9451.3|9441.3|13
1651823260000|2022-05-06 07:47:40|9454.5|9444.5|9456.3|9446.3|9456.3|9446.3|9454.3|9444.3|7
1651823270000|2022-05-06 07:47:50|9456|9446|9450.9|9440.9|9456|9446|9450.9|9440.9|8
1651823280000|2022-05-06 07:48:00|9451|9441|9448.8|9438.8|9451|9441|9448.4|9438.4|10
1651823290000|2022-05-06 07:48:10|9449.3|9439.3|9450.8|9440.8|9450.8|9440.8|9448.8|9438.8|7
1651823300000|2022-05-06 07:48:20|9450.9|9440.9|9450.5|9440.5|9451.3|9441.3|9449.8|9439.8|7
1651823310000|2022-05-06 07:48:30|9450.4|9440.4|9450.6|9440.6|9450.6|9440.6|9450.4|9440.4|2
1651823320000|2022-05-06 07:48:40|9450.4|9440.4|9450.1|9440.1|9450.4|9440.4|9450.1|9440.1|2
1651823330000|2022-05-06 07:48:50|9449.3|9439.3|9448.6|9438.6|9449.3|9439.3|9448.6|9438.6|2
1651823340000|2022-05-06 07:49:00|9448.9|9438.9|9448.4|9438.4|9448.9|9438.9|9448.4|9438.4|4
1651823350000|2022-05-06 07:49:10|9447.9|9437.9|9447.9|9437.9|9448.4|9438.4|9447.9|9437.9|6
1651823360000|2022-05-06 07:49:20|9447.6|9437.6|9445.9|9435.9|9447.6|9437.6|9445.9|9435.9|5
1651823370000|2022-05-06 07:49:30|9446.1|9436.1|9444.9|9434.9|9446.1|9436.1|9444.6|9434.6|6
1651823380000|2022-05-06 07:49:40|9444.1|9434.1|9447.9|9437.9|9447.9|9437.9|9444.1|9434.1|10
1651823390000|2022-05-06 07:49:50|9448.1|9438.1|9448.1|9438.1|9448.9|9438.9|9448.1|9438.1|10
1651823400000|2022-05-06 07:50:00|9448.4|9438.4|9447.9|9437.9|9448.6|9438.6|9447.6|9437.6|8
1651823410000|2022-05-06 07:50:10|9447.6|9437.6|9447.1|9437.1|9447.6|9437.6|9447.1|9437.1|3
1651823440000|2022-05-06 07:50:40|9446.9|9436.9|9448.1|9438.1|9448.4|9438.4|9446.9|9436.9|3
1651823450000|2022-05-06 07:50:50|9448.4|9438.4|9450.9|9440.9|9451.1|9441.1|9448.4|9438.4|7
1651823460000|2022-05-06 07:51:00|9451.1|9441.1|9452.6|9442.6|9453.4|9443.4|9451.1|9441.1|8
1651823470000|2022-05-06 07:51:10|9452.9|9442.9|9450.9|9440.9|9452.9|9442.9|9450.9|9440.9|10
1651823480000|2022-05-06 07:51:20|9450.6|9440.6|9451.9|9441.9|9451.9|9441.9|9450.1|9440.1|10
1651823490000|2022-05-06 07:51:30|9451.6|9441.6|9450.4|9440.4|9452.4|9442.4|9450.4|9440.4|5
1651823500000|2022-05-06 07:51:40|9449.9|9439.9|9453.4|9443.4|9453.6|9443.6|9449.9|9439.9|12
1651823510000|2022-05-06 07:51:50|9453.6|9443.6|9453.9|9443.9|9454.1|9444.1|9453.6|9443.6|4
1651823520000|2022-05-06 07:52:00|9453.6|9443.6|9453.9|9443.9|9454.6|9444.6|9453.4|9443.4|8
1651823530000|2022-05-06 07:52:10|9454.1|9444.1|9455.6|9445.6|9455.6|9445.6|9454.1|9444.1|11
1651823540000|2022-05-06 07:52:20|9455.9|9445.9|9454.9|9444.9|9455.9|9445.9|9454.6|9444.6|7
1651823550000|2022-05-06 07:52:30|9455.1|9445.1|9454.9|9444.9|9457.6|9447.6|9454.9|9444.9|10
1651823560000|2022-05-06 07:52:40|9454.6|9444.6|9458.6|9448.6|9458.6|9448.6|9454.4|9444.4|13
1651823570000|2022-05-06 07:52:50|9458.4|9448.4|9459.6|9449.6|9459.6|9449.6|9458.4|9448.4|6
1651823580000|2022-05-06 07:53:00|9460.1|9450.1|9460.4|9450.4|9460.4|9450.4|9459.6|9449.6|6
1651823590000|2022-05-06 07:53:10|9460.9|9450.9|9466.1|9456.1|9466.1|9456.1|9460.9|9450.9|20
1651823600000|2022-05-06 07:53:20|9466.9|9456.9|9467.4|9457.4|9468.6|9458.6|9466.9|9456.9|12
1651823610000|2022-05-06 07:53:30|9467.6|9457.6|9465.6|9455.6|9467.9|9457.9|9465.6|9455.6|11
1651823620000|2022-05-06 07:53:40|9466.1|9456.1|9466.4|9456.4|9466.4|9456.4|9464.9|9454.9|7
1651823630000|2022-05-06 07:53:50|9466.1|9456.1|9467.1|9457.1|9467.1|9457.1|9465.4|9455.4|8
1651823640000|2022-05-06 07:54:00|9467.9|9457.9|9476.6|9466.6|9476.9|9466.9|9467.9|9457.9|21
1651823650000|2022-05-06 07:54:10|9472.6|9462.6|9473.5|9463.5|9483.4|9473.4|9472.6|9462.6|24
1651823660000|2022-05-06 07:54:20|9473.3|9463.3|9471.1|9461.1|9473.3|9463.3|9470.8|9460.8|16
1651823670000|2022-05-06 07:54:30|9471.4|9461.4|9475.8|9465.8|9475.9|9465.9|9471.4|9461.4|22
1651823680000|2022-05-06 07:54:40|9476|9466|9482.5|9472.5|9482.8|9472.8|9476|9466|16
1651823690000|2022-05-06 07:54:50|9482.4|9472.4|9480.4|9470.4|9483.1|9473.1|9478.4|9468.4|21
1651823700000|2022-05-06 07:55:00|9481.4|9471.4|9478|9468|9482.1|9472.1|9478|9468|19
1651823710000|2022-05-06 07:55:10|9479.1|9469.1|9478.5|9468.5|9480.8|9470.8|9477|9467|17
1651823720000|2022-05-06 07:55:20|9477.5|9467.5|9476.1|9466.1|9477.5|9467.5|9475|9465|16
1651823730000|2022-05-06 07:55:30|9475.9|9465.9|9473.8|9463.8|9477.1|9467.1|9473.8|9463.8|14
1651823740000|2022-05-06 07:55:40|9474|9464|9478.3|9468.3|9478.5|9468.5|9474|9464|11
1651823750000|2022-05-06 07:55:50|9478|9468|9477.1|9467.1|9478|9468|9476.8|9466.8|9
1651823760000|2022-05-06 07:56:00|9477.4|9467.4|9481.6|9471.6|9481.6|9471.6|9477.4|9467.4|8
1651823770000|2022-05-06 07:56:10|9481.4|9471.4|9480.1|9470.1|9481.4|9471.4|9479.9|9469.9|7
1651823780000|2022-05-06 07:56:20|9479.1|9469.1|9477.1|9467.1|9479.1|9469.1|9476.9|9466.9|7
1651823790000|2022-05-06 07:56:30|9476.6|9466.6|9476.4|9466.4|9477.4|9467.4|9475.1|9465.1|11
1651823800000|2022-05-06 07:56:40|9476.6|9466.6|9474.9|9464.9|9477.1|9467.1|9474.6|9464.6|7
1651823810000|2022-05-06 07:56:50|9474.6|9464.6|9471.4|9461.4|9474.9|9464.9|9471.1|9461.1|14
1651823820000|2022-05-06 07:57:00|9471.1|9461.1|9471.4|9461.4|9471.4|9461.4|9468.1|9458.1|19
1651823830000|2022-05-06 07:57:10|9471.1|9461.1|9471.1|9461.1|9472.1|9462.1|9471.1|9461.1|9
1651823840000|2022-05-06 07:57:20|9471.4|9461.4|9470.1|9460.1|9474.6|9461.4|9469.1|9454.6|13
1651823850000|2022-05-06 07:57:30|9470.4|9460.4|9477.1|9467.1|9477.1|9467.1|9470.4|9460.4|14
1651823860000|2022-05-06 07:57:40|9476.9|9466.9|9472.4|9462.4|9476.9|9466.9|9472.4|9462.4|9
1651823870000|2022-05-06 07:57:50|9471.9|9461.9|9471.1|9461.1|9472.1|9462.1|9471.1|9461.1|7
1651823880000|2022-05-06 07:58:00|9469.9|9459.9|9470.9|9460.9|9471.1|9461.1|9469.9|9459.9|14
1651823890000|2022-05-06 07:58:10|9470.6|9460.6|9470.1|9460.1|9470.9|9460.9|9470.1|9460.1|4
1651823900000|2022-05-06 07:58:20|9468.9|9458.9|9470.9|9460.9|9471.1|9461.1|9468.6|9458.6|5
1651823910000|2022-05-06 07:58:30|9471.1|9461.1|9472.4|9462.4|9472.4|9462.4|9471.1|9461.1|7
1651823920000|2022-05-06 07:58:40|9472.1|9462.1|9473.1|9463.1|9473.1|9463.1|9471.9|9461.9|5
1651823930000|2022-05-06 07:58:50|9472.9|9462.9|9473.4|9463.4|9473.4|9463.4|9472.9|9462.9|2
1651823940000|2022-05-06 07:59:00|9473.6|9463.6|9477.1|9467.1|9477.1|9467.1|9473.6|9463.6|10
1651823950000|2022-05-06 07:59:10|9477.4|9467.4|9474.6|9464.6|9477.4|9467.4|9474.6|9464.6|7
1651823960000|2022-05-06 07:59:20|9474.9|9464.9|9474.4|9464.4|9475.9|9465.9|9474.1|9464.1|9
1651823970000|2022-05-06 07:59:30|9474.1|9464.1|9473.9|9463.9|9474.1|9464.1|9473.6|9463.6|3
1651823980000|2022-05-06 07:59:40|9473.6|9463.6|9473.9|9463.9|9473.9|9463.9|9473.6|9463.6|2
1651823990000|2022-05-06 07:59:50|9473.6|9463.6|9473.6|9463.6|9474.1|9464.1|9473.6|9463.6|4
1651824000000|2022-05-06 08:00:00|9476.9|9466.9|9476.6|9466.6|9476.9|9466.9|9476.6|9466.6|6
1651824010000|2022-05-06 08:00:10|9476.9|9466.9|9473.4|9463.4|9477.4|9467.4|9473.4|9463.4|8
1651824020000|2022-05-06 08:00:20|9472.6|9462.6|9473.4|9463.4|9473.4|9463.4|9470.6|9460.6|11
1651824030000|2022-05-06 08:00:30|9473.6|9463.6|9476.4|9466.4|9476.4|9466.4|9473.4|9463.4|10
1651824040000|2022-05-06 08:00:40|9476.9|9466.9|9479.6|9469.6|9479.6|9469.6|9474.1|9464.1|11
1651824050000|2022-05-06 08:00:50|9480.4|9470.4|9481.4|9471.4|9481.9|9471.9|9479.6|9469.6|17
1651824060000|2022-05-06 08:01:00|9481.1|9471.1|9483.9|9473.9|9483.9|9473.9|9480.6|9470.6|12
1651824070000|2022-05-06 08:01:10|9484.1|9474.1|9486.9|9476.9|9487.4|9477.4|9484.1|9474.1|7
1651824080000|2022-05-06 08:01:20|9486.6|9476.6|9480.4|9470.4|9486.6|9476.6|9480.4|9470.4|6
1651824090000|2022-05-06 08:01:30|9480.6|9470.6|9484.1|9474.1|9484.4|9474.4|9480.6|9470.6|8
1651824100000|2022-05-06 08:01:40|9483.9|9473.9|9480.9|9470.9|9483.9|9473.9|9480.9|9470.9|14
1651824110000|2022-05-06 08:01:50|9481.1|9471.1|9478.9|9468.9|9482.9|9472.9|9478.9|9468.9|9
1651824120000|2022-05-06 08:02:00|9480.1|9470.1|9481.4|9471.4|9483.1|9473.1|9480.1|9470.1|7
1651824130000|2022-05-06 08:02:10|9479.9|9469.9|9481.9|9471.9|9482.1|9472.1|9479.9|9469.9|8
1651824140000|2022-05-06 08:02:20|9482.4|9472.4|9481.9|9471.9|9482.6|9472.6|9481.9|9471.9|4
1651824150000|2022-05-06 08:02:30|9481.6|9471.6|9483.6|9473.6|9483.6|9473.6|9481.4|9471.4|5
1651824160000|2022-05-06 08:02:40|9483.9|9473.9|9480.9|9470.9|9483.9|9473.9|9480.9|9470.9|5
1651824170000|2022-05-06 08:02:50|9480.4|9470.4|9479.4|9469.4|9480.4|9470.4|9479.4|9469.4|4
1651824180000|2022-05-06 08:03:00|9480.6|9470.6|9476.9|9466.9|9481.6|9471.6|9476.9|9466.9|11
1651824190000|2022-05-06 08:03:10|9477.1|9467.1|9475.6|9465.6|9477.9|9467.9|9475.4|9465.4|12
1651824200000|2022-05-06 08:03:20|9476.6|9466.6|9476.9|9466.9|9477.6|9467.6|9475.9|9465.9|11
1651824210000|2022-05-06 08:03:30|9477.1|9467.1|9479.4|9469.4|9479.6|9469.6|9477.1|9467.1|13
1651824220000|2022-05-06 08:03:40|9479.6|9469.6|9483.4|9473.4|9484.1|9474.1|9479.6|9469.6|17
1651824230000|2022-05-06 08:03:50|9483.9|9473.9|9482.6|9472.6|9484.1|9474.1|9482.4|9472.4|14
1651824240000|2022-05-06 08:04:00|9483.6|9473.6|9484.9|9474.9|9485.4|9475.4|9482.6|9472.6|13
1651824250000|2022-05-06 08:04:10|9483.9|9473.9|9483.1|9473.1|9483.9|9473.9|9481.6|9471.6|14
1651824260000|2022-05-06 08:04:20|9483.4|9473.4|9480.4|9470.4|9483.4|9473.4|9480.1|9470.1|7
1651824270000|2022-05-06 08:04:30|9480.6|9470.6|9483.6|9473.6|9483.6|9473.6|9480.6|9470.6|10
1651824280000|2022-05-06 08:04:40|9483.4|9473.4|9481.1|9471.1|9483.4|9473.4|9481.1|9471.1|9
1651824290000|2022-05-06 08:04:50|9481.9|9471.9|9480.1|9470.1|9481.9|9471.9|9479.9|9469.9|11
1651824300000|2022-05-06 08:05:00|9480.4|9470.4|9479.6|9469.6|9480.4|9470.4|9478.6|9468.6|17
1651824310000|2022-05-06 08:05:10|9479.9|9469.9|9482.6|9472.6|9483.4|9473.4|9479.9|9469.9|6
1651824320000|2022-05-06 08:05:20|9482.9|9472.9|9482.6|9472.6|9482.9|9472.9|9482.6|9472.6|2
1651824330000|2022-05-06 08:05:30|9483.6|9473.6|9483.6|9473.6|9483.6|9473.6|9483.6|9473.6|1
1651824340000|2022-05-06 08:05:40|9483.9|9473.9|9480.6|9470.6|9483.9|9473.9|9480.6|9470.6|6
1651824350000|2022-05-06 08:05:50|9480.4|9470.4|9480.1|9470.1|9480.4|9470.4|9480.1|9470.1|2
1651824360000|2022-05-06 08:06:00|9479.9|9469.9|9476.6|9466.6|9479.9|9469.9|9476.6|9466.6|8
1651824370000|2022-05-06 08:06:10|9476.4|9466.4|9479.9|9469.9|9480.6|9470.6|9476.4|9466.4|9
1651824380000|2022-05-06 08:06:20|9480.1|9470.1|9481.1|9471.1|9481.1|9471.1|9480.1|9470.1|7
1651824390000|2022-05-06 08:06:30|9481.4|9471.4|9484.1|9474.1|9484.1|9474.1|9481.4|9471.4|9
1651824400000|2022-05-06 08:06:40|9484.6|9474.6|9487.6|9477.6|9487.9|9477.9|9484.6|9474.6|14
1651824410000|2022-05-06 08:06:50|9487.4|9477.4|9488.1|9478.1|9489.6|9479.6|9487.4|9477.4|8
1651824420000|2022-05-06 08:07:00|9487.9|9477.9|9487.9|9477.9|9489.6|9479.6|9487.1|9477.1|15
1651824430000|2022-05-06 08:07:10|9487.4|9477.4|9490.1|9480.1|9490.1|9480.1|9487.4|9477.4|10
1651824440000|2022-05-06 08:07:20|9489.6|9479.6|9491.6|9481.6|9491.9|9481.9|9488.6|9478.6|13
1651824450000|2022-05-06 08:07:30|9491.4|9481.4|9491.1|9481.1|9491.9|9481.9|9490.6|9480.6|14
1651824460000|2022-05-06 08:07:40|9490.9|9480.9|9489.1|9479.1|9490.9|9480.9|9487.9|9477.9|9
1651824470000|2022-05-06 08:07:50|9488.9|9478.9|9488.1|9478.1|9488.9|9478.9|9487.1|9477.1|11
1651824480000|2022-05-06 08:08:00|9487.9|9477.9|9487.1|9477.1|9487.9|9477.9|9485.1|9475.1|13
1651824490000|2022-05-06 08:08:10|9487.4|9477.4|9487.6|9477.6|9487.9|9477.9|9487.4|9477.4|3
1651824500000|2022-05-06 08:08:20|9487.4|9477.4|9485.6|9475.6|9487.4|9477.4|9485.4|9475.4|9
1651824510000|2022-05-06 08:08:30|9485.9|9475.9|9486.9|9476.9|9486.9|9476.9|9484.9|9474.9|9
1651824520000|2022-05-06 08:08:40|9486.6|9476.6|9485.1|9475.1|9486.6|9476.6|9484.4|9474.4|10
1651824530000|2022-05-06 08:08:50|9484.9|9474.9|9483.4|9473.4|9485.1|9475.1|9483.4|9473.4|11
1651824540000|2022-05-06 08:09:00|9483.1|9473.1|9484.1|9474.1|9484.1|9474.1|9482.6|9472.6|6
1651824550000|2022-05-06 08:09:10|9485.1|9475.1|9484.6|9474.6|9486.1|9476.1|9484.6|9474.6|8
1651824560000|2022-05-06 08:09:20|9484.4|9474.4|9484.6|9474.6|9485.1|9475.1|9483.9|9473.9|11
1651824570000|2022-05-06 08:09:30|9484.9|9474.9|9486.6|9476.6|9487.1|9477.1|9484.9|9474.9|14
1651824580000|2022-05-06 08:09:40|9486.9|9476.9|9488.6|9478.6|9488.6|9478.6|9486.9|9476.9|5
1651824590000|2022-05-06 08:09:50|9488.4|9478.4|9488.4|9478.4|9488.6|9478.6|9486.1|9476.1|9
1651824600000|2022-05-06 08:10:00|9488.6|9478.6|9488.1|9478.1|9488.6|9478.6|9486.9|9476.9|10
1651824610000|2022-05-06 08:10:10|9488.4|9478.4|9488.4|9478.4|9488.6|9478.6|9487.9|9477.9|8
1651824620000|2022-05-06 08:10:20|9488.6|9478.6|9488.1|9478.1|9488.6|9478.6|9487.9|9477.9|6
1651824630000|2022-05-06 08:10:30|9487.9|9477.9|9488.6|9478.6|9488.6|9478.6|9487.9|9477.9|4
1651824640000|2022-05-06 08:10:40|9488.4|9478.4|9487.9|9477.9|9488.4|9478.4|9486.9|9476.9|11
1651824650000|2022-05-06 08:10:50|9488.1|9478.1|9488.6|9478.6|9488.9|9478.9|9488.1|9478.1|3
1651824660000|2022-05-06 08:11:00|9488.1|9478.1|9490.4|9480.4|9490.4|9480.4|9488.1|9478.1|15
1651824670000|2022-05-06 08:11:10|9490.6|9480.6|9490.4|9480.4|9491.6|9481.6|9490.4|9480.4|10
1651824680000|2022-05-06 08:11:20|9490.6|9480.6|9490.9|9480.9|9490.9|9480.9|9490.6|9480.6|2
1651824690000|2022-05-06 08:11:30|9490.6|9480.6|9487.6|9477.6|9490.6|9480.6|9487.6|9477.6|8
1651824700000|2022-05-06 08:11:40|9487.4|9477.4|9483.4|9473.4|9487.4|9477.4|9483.4|9473.4|10
1651824710000|2022-05-06 08:11:50|9483.6|9473.6|9484.1|9474.1|9484.9|9474.9|9483.6|9473.6|4
1651824720000|2022-05-06 08:12:00|9483.9|9473.9|9483.1|9473.1|9483.9|9473.9|9482.4|9472.4|7
1651824730000|2022-05-06 08:12:10|9483.6|9473.6|9482.9|9472.9|9483.6|9473.6|9482.9|9472.9|7
1651824740000|2022-05-06 08:12:20|9481.9|9471.9|9483.1|9473.1|9483.9|9473.9|9481.4|9471.4|11
1651824750000|2022-05-06 08:12:30|9482.9|9472.9|9482.4|9472.4|9483.1|9473.1|9480.9|9470.9|15
1651824760000|2022-05-06 08:12:40|9482.9|9472.9|9482.1|9472.1|9482.9|9472.9|9482.1|9472.1|5
1651824770000|2022-05-06 08:12:50|9481.9|9471.9|9481.6|9471.6|9482.1|9472.1|9481.1|9471.1|10
1651824780000|2022-05-06 08:13:00|9481.1|9471.1|9480.9|9470.9|9481.6|9471.6|9479.4|9469.4|8
1651824790000|2022-05-06 08:13:10|9481.1|9471.1|9481.4|9471.4|9481.6|9471.6|9480.4|9470.4|7
1651824800000|2022-05-06 08:13:20|9481.1|9471.1|9480.9|9470.9|9481.1|9471.1|9480.6|9470.6|7
1651824810000|2022-05-06 08:13:30|9480.6|9470.6|9480.9|9470.9|9481.4|9471.4|9480.1|9470.1|13
1651824820000|2022-05-06 08:13:40|9480.6|9470.6|9477.1|9467.1|9480.6|9470.6|9477.1|9467.1|5
1651824830000|2022-05-06 08:13:50|9477.9|9467.9|9476.9|9466.9|9477.9|9467.9|9476.9|9466.9|4
1651824840000|2022-05-06 08:14:00|9476.6|9466.6|9479.1|9469.1|9479.4|9469.4|9475.4|9465.4|13
1651824850000|2022-05-06 08:14:10|9478.9|9468.9|9479.1|9469.1|9479.9|9469.9|9478.6|9468.6|7
1651824860000|2022-05-06 08:14:20|9478.9|9468.9|9477.6|9467.6|9478.9|9468.9|9476.9|9466.9|6
1651824870000|2022-05-06 08:14:30|9477.9|9467.9|9476.9|9466.9|9477.9|9467.9|9476.9|9466.9|3
1651824880000|2022-05-06 08:14:40|9475.6|9465.6|9476.1|9466.1|9476.4|9466.4|9475.6|9465.6|3
1651824890000|2022-05-06 08:14:50|9475.4|9465.4|9475.4|9465.4|9475.6|9465.6|9474.9|9464.9|5
1651824900000|2022-05-06 08:15:00|9475.1|9465.1|9478.1|9468.1|9478.1|9468.1|9475.1|9465.1|6
1651824910000|2022-05-06 08:15:10|9478.4|9468.4|9477.9|9467.9|9478.4|9468.4|9477.9|9467.9|8
1651824920000|2022-05-06 08:15:20|9477.6|9467.6|9475.9|9465.9|9477.6|9467.6|9475.9|9465.9|8
1651824930000|2022-05-06 08:15:30|9476.1|9466.1|9479.1|9469.1|9479.4|9469.4|9476.1|9466.1|10
1651824940000|2022-05-06 08:15:40|9478.9|9468.9|9478.6|9468.6|9479.4|9469.4|9478.4|9468.4|8
1651824950000|2022-05-06 08:15:50|9478.4|9468.4|9482.4|9472.4|9482.4|9472.4|9478.4|9468.4|12
1651824960000|2022-05-06 08:16:00|9482.1|9472.1|9480.6|9470.6|9482.1|9472.1|9480.1|9470.1|16
1651824970000|2022-05-06 08:16:10|9480.4|9470.4|9478.9|9468.9|9480.4|9470.4|9478.6|9468.6|12
1651824980000|2022-05-06 08:16:20|9478.6|9468.6|9475.9|9465.9|9478.6|9468.6|9475.9|9465.9|6
1651824990000|2022-05-06 08:16:30|9475.6|9465.6|9475.6|9465.6|9475.6|9465.6|9475.4|9465.4|3
1651825010000|2022-05-06 08:16:50|9475.4|9465.4|9471.9|9461.9|9475.4|9465.4|9471.4|9461.4|12
1651825020000|2022-05-06 08:17:00|9472.4|9462.4|9476.4|9466.4|9477.4|9467.4|9472.4|9462.4|16
1651825030000|2022-05-06 08:17:10|9477.4|9467.4|9476.1|9466.1|9477.6|9467.6|9476.1|9466.1|9
1651825040000|2022-05-06 08:17:20|9476.4|9466.4|9474.6|9464.6|9476.4|9466.4|9474.4|9464.4|8
1651825060000|2022-05-06 08:17:40|9474.9|9464.9|9474.9|9464.9|9475.4|9465.4|9474.9|9464.9|3
1651825070000|2022-05-06 08:17:50|9475.1|9465.1|9475.4|9465.4|9475.4|9465.4|9475.1|9465.1|2
1651825080000|2022-05-06 08:18:00|9475.6|9465.6|9480.4|9470.4|9481.6|9471.6|9475.6|9465.6|10
1651825090000|2022-05-06 08:18:10|9480.9|9470.9|9479.6|9469.6|9481.1|9471.1|9479.6|9469.6|4
1651825100000|2022-05-06 08:18:20|9479.4|9469.4|9480.4|9470.4|9480.4|9470.4|9479.1|9469.1|9
1651825110000|2022-05-06 08:18:30|9480.9|9470.9|9486.9|9476.9|9486.9|9476.9|9480.9|9470.9|14
1651825120000|2022-05-06 08:18:40|9487.3|9477.3|9487.5|9477.5|9487.8|9477.8|9486.8|9476.8|14
1651825130000|2022-05-06 08:18:50|9487.6|9477.6|9487.6|9477.6|9488.1|9478.1|9487.6|9477.6|6
1651825140000|2022-05-06 08:19:00|9488.1|9478.1|9488.1|9478.1|9489.1|9479.1|9487.6|9477.6|10
1651825150000|2022-05-06 08:19:10|9488.6|9478.6|9489.9|9479.9|9490.4|9480.4|9488.1|9478.1|10
1651825160000|2022-05-06 08:19:20|9490.1|9480.1|9492.1|9482.1|9492.9|9482.9|9490.1|9480.1|4
1651825170000|2022-05-06 08:19:30|9492.6|9482.6|9501.6|9491.6|9502.6|9492.6|9492.6|9482.6|17
1651825180000|2022-05-06 08:19:40|9499.9|9489.9|9500.8|9490.8|9503.5|9493.5|9499.1|9489.1|18
1651825190000|2022-05-06 08:19:50|9501|9491|9503.3|9493.3|9503.3|9493.3|9500.5|9490.5|13
1651825200000|2022-05-06 08:20:00|9503.4|9493.4|9504.1|9494.1|9504.1|9494.1|9503.1|9493.1|14
1651825210000|2022-05-06 08:20:10|9503.6|9493.6|9502.9|9492.9|9503.6|9493.6|9502.9|9492.9|5
1651825220000|2022-05-06 08:20:20|9502.6|9492.6|9500.1|9490.1|9502.6|9492.6|9499.6|9489.6|4
1651825230000|2022-05-06 08:20:30|9499.9|9489.9|9499.1|9489.1|9500.6|9490.6|9499.1|9489.1|11
1651825240000|2022-05-06 08:20:40|9498.9|9488.9|9493.4|9483.4|9498.9|9488.9|9493.4|9483.4|13
1651825250000|2022-05-06 08:20:50|9492.6|9482.6|9492.4|9482.4|9493.1|9483.1|9491.9|9481.9|9
1651825260000|2022-05-06 08:21:00|9493.1|9483.1|9492.9|9482.9|9493.9|9483.9|9492.4|9482.4|7
1651825270000|2022-05-06 08:21:10|9493.9|9483.9|9494.4|9484.4|9494.9|9484.9|9493.6|9483.6|8
1651825280000|2022-05-06 08:21:20|9494.1|9484.1|9495.1|9485.1|9495.1|9485.1|9494.1|9484.1|2
1651825290000|2022-05-06 08:21:30|9495.4|9485.4|9495.6|9485.6|9495.6|9485.6|9495.4|9485.4|2
1651825300000|2022-05-06 08:21:40|9496.1|9486.1|9496.6|9486.6|9498.4|9488.4|9495.9|9485.9|12
1651825310000|2022-05-06 08:21:50|9496.4|9486.4|9497.4|9487.4|9497.4|9487.4|9495.9|9485.9|8
1651825320000|2022-05-06 08:22:00|9496.9|9486.9|9497.4|9487.4|9497.4|9487.4|9496.6|9486.6|8
1651825330000|2022-05-06 08:22:10|9497.1|9487.1|9495.4|9485.4|9497.4|9487.4|9494.9|9484.9|10
1651825340000|2022-05-06 08:22:20|9494.6|9484.6|9493.6|9483.6|9495.4|9485.4|9493.1|9483.1|8
1651825350000|2022-05-06 08:22:30|9493.9|9483.9|9493.9|9483.9|9493.9|9483.9|9491.6|9481.6|7
1651825360000|2022-05-06 08:22:40|9493.6|9483.6|9492.6|9482.6|9493.6|9483.6|9492.6|9482.6|4
1651825370000|2022-05-06 08:22:50|9492.4|9482.4|9492.6|9482.6|9492.6|9482.6|9492.4|9482.4|2
1651825380000|2022-05-06 08:23:00|9492.9|9482.9|9496.9|9486.9|9496.9|9486.9|9492.9|9482.9|5
1651825390000|2022-05-06 08:23:10|9498.4|9488.4|9498.6|9488.6|9498.6|9488.6|9497.6|9487.6|9
1651825400000|2022-05-06 08:23:20|9498.4|9488.4|9498.4|9488.4|9498.6|9488.6|9497.6|9487.6|8
1651825410000|2022-05-06 08:23:30|9498.1|9488.1|9496.1|9486.1|9498.1|9488.1|9496.1|9486.1|10
1651825420000|2022-05-06 08:23:40|9495.9|9485.9|9494.9|9484.9|9495.9|9485.9|9494.9|9484.9|6
1651825430000|2022-05-06 08:23:50|9494.6|9484.6|9493.4|9483.4|9494.6|9484.6|9493.4|9483.4|7
1651825440000|2022-05-06 08:24:00|9493.6|9483.6|9492.9|9482.9|9493.9|9483.9|9491.9|9481.9|9
1651825450000|2022-05-06 08:24:10|9492.6|9482.6|9490.9|9480.9|9492.9|9482.9|9490.9|9480.9|10
1651825460000|2022-05-06 08:24:20|9491.9|9481.9|9494.4|9484.4|9494.4|9484.4|9491.9|9481.9|6
1651825470000|2022-05-06 08:24:30|9494.6|9484.6|9494.6|9484.6|9494.6|9484.6|9494.6|9484.6|1
1651825480000|2022-05-06 08:24:40|9494.9|9484.9|9495.4|9485.4|9495.4|9485.4|9494.9|9484.9|2
1651825490000|2022-05-06 08:24:50|9495.6|9485.6|9496.1|9486.1|9496.1|9486.1|9495.4|9485.4|7
1651825500000|2022-05-06 08:25:00|9496.9|9486.9|9497.9|9487.9|9497.9|9487.9|9496.1|9486.1|7
1651825510000|2022-05-06 08:25:10|9498.6|9488.6|9499.1|9489.1|9499.1|9489.1|9497.6|9487.6|13
1651825520000|2022-05-06 08:25:20|9498.9|9488.9|9498.1|9488.1|9498.9|9488.9|9498.1|9488.1|9
1651825530000|2022-05-06 08:25:30|9498.4|9488.4|9497.1|9487.1|9498.9|9488.9|9497.1|9487.1|9
1651825540000|2022-05-06 08:25:40|9497.9|9487.9|9496.1|9486.1|9497.9|9487.9|9495.4|9485.4|7
1651825550000|2022-05-06 08:25:50|9496.4|9486.4|9499.6|9489.6|9499.6|9489.6|9496.4|9486.4|8
1651825560000|2022-05-06 08:26:00|9500.4|9490.4|9500.4|9490.4|9501.1|9491.1|9499.9|9489.9|15
1651825570000|2022-05-06 08:26:10|9500.6|9490.6|9499.1|9489.1|9500.6|9490.6|9499.1|9489.1|4
1651825580000|2022-05-06 08:26:20|9498.9|9488.9|9497.6|9487.6|9498.9|9488.9|9497.1|9487.1|7
1651825590000|2022-05-06 08:26:30|9497.9|9487.9|9498.9|9488.9|9499.9|9489.9|9497.6|9487.6|8
1651825600000|2022-05-06 08:26:40|9498.6|9488.6|9499.6|9489.6|9499.6|9489.6|9498.6|9488.6|3
1651825610000|2022-05-06 08:26:50|9499.4|9489.4|9497.1|9487.1|9499.4|9489.4|9496.9|9486.9|10
1651825620000|2022-05-06 08:27:00|9497.4|9487.4|9497.1|9487.1|9498.4|9488.4|9496.9|9486.9|10
1651825630000|2022-05-06 08:27:10|9496.9|9486.9|9496.1|9486.1|9497.4|9487.4|9496.1|9486.1|7
1651825640000|2022-05-06 08:27:20|9496.4|9486.4|9495.1|9485.1|9497.6|9487.6|9495.1|9485.1|10
1651825650000|2022-05-06 08:27:30|9494.9|9484.9|9496.4|9486.4|9496.4|9486.4|9494.9|9484.9|6
1651825660000|2022-05-06 08:27:40|9496.6|9486.6|9497.9|9487.9|9498.6|9488.6|9496.4|9486.4|9
1651825670000|2022-05-06 08:27:50|9498.9|9488.9|9498.9|9488.9|9498.9|9488.9|9498.9|9488.9|1
1651825690000|2022-05-06 08:28:10|9498.6|9488.6|9498.9|9488.9|9498.9|9488.9|9498.6|9488.6|2
1651825700000|2022-05-06 08:28:20|9498.4|9488.4|9498.6|9488.6|9498.9|9488.9|9498.4|9488.4|3
1651825710000|2022-05-06 08:28:30|9499.1|9489.1|9497.4|9487.4|9499.1|9489.1|9497.1|9487.1|5
1651825720000|2022-05-06 08:28:40|9497.6|9487.6|9498.4|9488.4|9498.4|9488.4|9497.6|9487.6|5
1651825730000|2022-05-06 08:28:50|9498.6|9488.6|9500.6|9490.6|9500.9|9490.9|9498.6|9488.6|10
1651825740000|2022-05-06 08:29:00|9500.9|9490.9|9502.4|9492.4|9503.6|9493.6|9500.9|9490.9|8
1651825750000|2022-05-06 08:29:10|9501.9|9491.9|9500.9|9490.9|9501.9|9491.9|9500.9|9490.9|4
1651825760000|2022-05-06 08:29:20|9501.1|9491.1|9501.1|9491.1|9501.1|9491.1|9501.1|9491.1|1
1651825770000|2022-05-06 08:29:30|9501.4|9491.4|9501.9|9491.9|9501.9|9491.9|9500.9|9490.9|7
1651825780000|2022-05-06 08:29:40|9502.1|9492.1|9498.4|9488.4|9502.1|9492.1|9498.4|9488.4|12
1651825790000|2022-05-06 08:29:50|9498.6|9488.6|9495.9|9485.9|9498.6|9488.6|9495.9|9485.9|7
1651825800000|2022-05-06 08:30:00|9495.4|9485.4|9497.6|9487.6|9497.6|9487.6|9495.1|9485.1|7
1651825810000|2022-05-06 08:30:10|9497.9|9487.9|9497.4|9487.4|9497.9|9487.9|9497.4|9487.4|7
1651825820000|2022-05-06 08:30:20|9497.6|9487.6|9497.4|9487.4|9497.6|9487.6|9497.4|9487.4|2
1651825830000|2022-05-06 08:30:30|9497.6|9487.6|9498.6|9488.6|9498.6|9488.6|9497.6|9487.6|3
1651825840000|2022-05-06 08:30:40|9499.1|9489.1|9496.4|9486.4|9499.1|9489.1|9495.9|9485.9|10
1651825850000|2022-05-06 08:30:50|9496.6|9486.6|9494.9|9484.9|9496.9|9486.9|9494.9|9484.9|13
1651825860000|2022-05-06 08:31:00|9492.9|9482.9|9497.4|9487.4|9498.1|9488.1|9492.9|9482.9|11
1651825870000|2022-05-06 08:31:10|9497.6|9487.6|9497.4|9487.4|9498.6|9488.6|9497.4|9487.4|5
1651825880000|2022-05-06 08:31:20|9497.6|9487.6|9499.4|9489.4|9499.4|9489.4|9497.6|9487.6|5
1651825890000|2022-05-06 08:31:30|9499.1|9489.1|9499.6|9489.6|9499.6|9489.6|9499.1|9489.1|4
1651825900000|2022-05-06 08:31:40|9499.9|9489.9|9499.6|9489.6|9500.6|9490.6|9499.1|9489.1|10
1651825910000|2022-05-06 08:31:50|9501.4|9491.4|9504.6|9494.6|9504.6|9494.6|9501.4|9491.4|7
1651825920000|2022-05-06 08:32:00|9505.4|9495.4|9508.9|9498.9|9511.4|9501.4|9505.4|9495.4|17
1651825930000|2022-05-06 08:32:10|9508.6|9498.6|9513.4|9503.4|9513.4|9503.4|9508.1|9498.1|15
1651825940000|2022-05-06 08:32:20|9512.6|9502.6|9518.9|9508.9|9518.9|9508.9|9512.6|9502.6|10
1651825950000|2022-05-06 08:32:30|9519.1|9509.1|9517.1|9507.1|9521.9|9511.9|9516.4|9506.4|23
1651825960000|2022-05-06 08:32:40|9516.4|9506.4|9517.6|9507.6|9518.1|9508.1|9516.4|9506.4|11
1651825970000|2022-05-06 08:32:50|9518.1|9508.1|9519.6|9509.6|9519.6|9509.6|9518.1|9508.1|6
1651825980000|2022-05-06 08:33:00|9519.9|9509.9|9523.1|9513.1|9526.6|9516.6|9519.9|9509.9|14
1651825990000|2022-05-06 08:33:10|9522.9|9512.9|9520.4|9510.4|9523.6|9513.6|9520.4|9510.4|9
1651826000000|2022-05-06 08:33:20|9519.4|9509.4|9521.9|9511.9|9521.9|9511.9|9519.4|9509.4|6
1651826010000|2022-05-06 08:33:30|9522.1|9512.1|9523.9|9513.9|9523.9|9513.9|9522.1|9512.1|2
1651826020000|2022-05-06 08:33:40|9524.1|9514.1|9522.4|9512.4|9524.4|9514.4|9521.6|9511.6|9
1651826030000|2022-05-06 08:33:50|9522.1|9512.1|9520.4|9510.4|9522.1|9512.1|9520.4|9510.4|6
1651826040000|2022-05-06 08:34:00|9521.1|9511.1|9522.1|9512.1|9522.4|9512.4|9521.1|9511.1|3
1651826050000|2022-05-06 08:34:10|9522.6|9512.6|9529.5|9519.5|9529.5|9519.5|9522.6|9512.6|12
1651826060000|2022-05-06 08:34:20|9529.3|9519.3|9526.5|9516.5|9531.9|9521.9|9526.5|9516.5|9
1651826070000|2022-05-06 08:34:30|9526.3|9516.3|9523.8|9513.8|9526.3|9516.3|9523.8|9513.8|15
1651826080000|2022-05-06 08:34:40|9523.5|9513.5|9523.8|9513.8|9523.8|9513.8|9521.3|9511.3|13
1651826090000|2022-05-06 08:34:50|9523.5|9513.5|9524.4|9514.4|9524.4|9514.4|9523.5|9513.5|3
1651826100000|2022-05-06 08:35:00|9525.4|9515.4|9526.1|9516.1|9526.1|9516.1|9524.5|9514.5|11
1651826110000|2022-05-06 08:35:10|9525.9|9515.9|9525.9|9515.9|9525.9|9515.9|9525.6|9515.6|3
1651826120000|2022-05-06 08:35:20|9526.1|9516.1|9527.1|9517.1|9527.9|9517.9|9526.1|9516.1|8
1651826130000|2022-05-06 08:35:30|9526.9|9516.9|9522.6|9512.6|9526.9|9516.9|9522.6|9512.6|6
1651826140000|2022-05-06 08:35:40|9522.4|9512.4|9521.9|9511.9|9522.4|9512.4|9521.6|9511.6|3
1651826150000|2022-05-06 08:35:50|9522.1|9512.1|9521.9|9511.9|9522.1|9512.1|9521.6|9511.6|4
1651826160000|2022-05-06 08:36:00|9523.9|9513.9|9530.9|9520.9|9530.9|9520.9|9523.6|9513.6|13
1651826170000|2022-05-06 08:36:10|9531.1|9521.1|9527.9|9517.9|9531.1|9521.1|9527.9|9517.9|6
1651826180000|2022-05-06 08:36:20|9527.6|9517.6|9528.4|9518.4|9528.4|9518.4|9527.6|9517.6|3
1651826190000|2022-05-06 08:36:30|9528.1|9518.1|9526.9|9516.9|9528.1|9518.1|9526.9|9516.9|4
1651826200000|2022-05-06 08:36:40|9527.1|9517.1|9523.9|9513.9|9528.1|9518.1|9523.9|9513.9|12
1651826210000|2022-05-06 08:36:50|9523.1|9513.1|9524.1|9514.1|9524.6|9514.6|9522.9|9512.9|6
1651826220000|2022-05-06 08:37:00|9523.9|9513.9|9525.6|9515.6|9525.6|9515.6|9522.1|9512.1|8
1651826230000|2022-05-06 08:37:10|9525.4|9515.4|9523.6|9513.6|9525.4|9515.4|9523.6|9513.6|7
1651826240000|2022-05-06 08:37:20|9523.9|9513.9|9523.6|9513.6|9523.9|9513.9|9523.6|9513.6|2
1651826250000|2022-05-06 08:37:30|9523.4|9513.4|9520.6|9510.6|9523.4|9513.4|9520.6|9510.6|6
1651826260000|2022-05-06 08:37:40|9519.9|9509.9|9517.1|9507.1|9519.9|9509.9|9517.1|9507.1|10
1651826270000|2022-05-06 08:37:50|9517.4|9507.4|9516.9|9506.9|9517.6|9507.6|9516.9|9506.9|5
1651826280000|2022-05-06 08:38:00|9516.4|9506.4|9515.6|9505.6|9516.4|9506.4|9515.6|9505.6|2
1651826290000|2022-05-06 08:38:10|9514.6|9504.6|9515.6|9505.6|9515.6|9505.6|9513.6|9503.6|10
1651826300000|2022-05-06 08:38:20|9516.1|9506.1|9516.1|9506.1|9516.1|9506.1|9515.9|9505.9|3
1651826310000|2022-05-06 08:38:30|9516.4|9506.4|9518.4|9508.4|9518.4|9508.4|9516.4|9506.4|5
1651826320000|2022-05-06 08:38:40|9518.9|9508.9|9519.4|9509.4|9519.4|9509.4|9518.9|9508.9|3
1651826330000|2022-05-06 08:38:50|9519.1|9509.1|9517.1|9507.1|9519.1|9509.1|9517.1|9507.1|2
1651826340000|2022-05-06 08:39:00|9515.9|9505.9|9516.4|9506.4|9516.4|9506.4|9515.9|9505.9|2
1651826350000|2022-05-06 08:39:10|9516.1|9506.1|9516.1|9506.1|9516.1|9506.1|9516.1|9506.1|1
1651826360000|2022-05-06 08:39:20|9515.9|9505.9|9515.9|9505.9|9515.9|9505.9|9515.9|9505.9|1
1651826370000|2022-05-06 08:39:30|9517.1|9507.1|9519.6|9509.6|9519.6|9509.6|9517.1|9507.1|8
1651826390000|2022-05-06 08:39:50|9519.4|9509.4|9520.1|9510.1|9521.9|9511.9|9519.4|9509.4|9
1651826400000|2022-05-06 08:40:00|9520.6|9510.6|9516.1|9506.1|9520.6|9510.6|9515.9|9505.9|11
1651826410000|2022-05-06 08:40:10|9516.4|9506.4|9514.9|9504.9|9517.1|9507.1|9514.6|9504.6|8
1651826420000|2022-05-06 08:40:20|9515.6|9505.6|9514.4|9504.4|9515.6|9505.6|9514.4|9504.4|3
1651826430000|2022-05-06 08:40:30|9514.1|9504.1|9512.4|9502.4|9514.1|9504.1|9511.4|9501.4|15
1651826440000|2022-05-06 08:40:40|9512.1|9502.1|9506.4|9496.4|9512.1|9502.1|9506.4|9496.4|15
1651826450000|2022-05-06 08:40:50|9505.9|9495.9|9506.6|9496.6|9506.6|9496.6|9505.4|9495.4|7
1651826460000|2022-05-06 08:41:00|9506.4|9496.4|9506.9|9496.9|9506.9|9496.9|9505.1|9495.1|6
1651826470000|2022-05-06 08:41:10|9506.4|9496.4|9506.9|9496.9|9506.9|9496.9|9505.9|9495.9|5
1651826480000|2022-05-06 08:41:20|9509.4|9499.4|9508.4|9498.4|9509.4|9499.4|9508.1|9498.1|6
1651826490000|2022-05-06 08:41:30|9508.9|9498.9|9510.4|9500.4|9510.4|9500.4|9508.9|9498.9|9
1651826500000|2022-05-06 08:41:40|9510.6|9500.6|9513.1|9503.1|9513.1|9503.1|9510.6|9500.6|4
1651826510000|2022-05-06 08:41:50|9511.9|9501.9|9509.4|9499.4|9511.9|9501.9|9509.4|9499.4|10
1651826520000|2022-05-06 08:42:00|9509.6|9499.6|9511.1|9501.1|9512.4|9502.4|9509.6|9499.6|11
1651826530000|2022-05-06 08:42:10|9510.9|9500.9|9510.1|9500.1|9510.9|9500.9|9509.9|9499.9|3
1651826550000|2022-05-06 08:42:30|9510.4|9500.4|9510.4|9500.4|9513.1|9503.1|9510.4|9500.4|6
1651826560000|2022-05-06 08:42:40|9510.6|9500.6|9510.6|9500.6|9510.6|9500.6|9510.6|9500.6|1
1651826570000|2022-05-06 08:42:50|9510.4|9500.4|9508.9|9498.9|9510.4|9500.4|9508.4|9498.4|7
1651826580000|2022-05-06 08:43:00|9508.6|9498.6|9505.4|9495.4|9508.6|9498.6|9504.1|9494.1|7
1651826590000|2022-05-06 08:43:10|9505.1|9495.1|9507.1|9497.1|9507.1|9497.1|9505.1|9495.1|11
1651826600000|2022-05-06 08:43:20|9507.6|9497.6|9509.4|9499.4|9509.6|9499.6|9507.6|9497.6|9
1651826610000|2022-05-06 08:43:30|9509.1|9499.1|9507.6|9497.6|9509.1|9499.1|9507.6|9497.6|3
1651826620000|2022-05-06 08:43:40|9507.4|9497.4|9509.4|9499.4|9509.4|9499.4|9507.4|9497.4|6
1651826630000|2022-05-06 08:43:50|9509.1|9499.1|9504.6|9494.6|9509.1|9499.1|9504.6|9494.6|8
1651826640000|2022-05-06 08:44:00|9504.1|9494.1|9507.4|9497.4|9507.6|9497.6|9504.1|9494.1|10
1651826650000|2022-05-06 08:44:10|9507.6|9497.6|9508.4|9498.4|9508.6|9498.6|9507.6|9497.6|7
1651826660000|2022-05-06 08:44:20|9508.6|9498.6|9509.4|9499.4|9509.4|9499.4|9508.6|9498.6|4
1651826670000|2022-05-06 08:44:30|9509.6|9499.6|9509.9|9499.9|9510.4|9500.4|9509.1|9499.1|13
1651826680000|2022-05-06 08:44:40|9509.6|9499.6|9508.9|9498.9|9510.6|9500.6|9507.6|9497.6|10
1651826690000|2022-05-06 08:44:50|9508.6|9498.6|9507.6|9497.6|9508.6|9498.6|9507.1|9497.1|14
1651826700000|2022-05-06 08:45:00|9508.1|9498.1|9509.1|9499.1|9509.6|9499.6|9508.1|9498.1|8
1651826710000|2022-05-06 08:45:10|9508.1|9498.1|9508.9|9498.9|9508.9|9498.9|9507.6|9497.6|6
1651826720000|2022-05-06 08:45:20|9507.6|9497.6|9507.1|9497.1|9507.6|9497.6|9506.9|9496.9|5
1651826730000|2022-05-06 08:45:30|9507.4|9497.4|9509.4|9499.4|9509.9|9499.9|9507.4|9497.4|9
1651826740000|2022-05-06 08:45:40|9510.1|9500.1|9508.9|9498.9|9510.4|9500.4|9508.1|9498.1|10
1651826750000|2022-05-06 08:45:50|9509.1|9499.1|9510.1|9500.1|9510.4|9500.4|9508.9|9498.9|7
1651826760000|2022-05-06 08:46:00|9510.4|9500.4|9509.9|9499.9|9511.4|9501.4|9509.9|9499.9|12
1651826770000|2022-05-06 08:46:10|9508.9|9498.9|9507.1|9497.1|9508.9|9498.9|9507.1|9497.1|11
1651826780000|2022-05-06 08:46:20|9507.4|9497.4|9506.4|9496.4|9507.6|9497.6|9505.9|9495.9|8
1651826790000|2022-05-06 08:46:30|9506.1|9496.1|9505.6|9495.6|9506.1|9496.1|9504.9|9494.9|7
1651826800000|2022-05-06 08:46:40|9505.9|9495.9|9506.9|9496.9|9509.9|9499.9|9505.9|9495.9|16
1651826810000|2022-05-06 08:46:50|9506.6|9496.6|9508.9|9498.9|9508.9|9498.9|9506.6|9496.6|8
1651826820000|2022-05-06 08:47:00|9509.1|9499.1|9509.4|9499.4|9509.9|9499.9|9509.1|9499.1|6
1651826830000|2022-05-06 08:47:10|9509.1|9499.1|9507.1|9497.1|9509.1|9499.1|9507.1|9497.1|7
1651826840000|2022-05-06 08:47:20|9506.9|9496.9|9507.9|9497.9|9508.1|9498.1|9505.9|9495.9|7
1651826850000|2022-05-06 08:47:30|9507.6|9497.6|9507.9|9497.9|9507.9|9497.9|9507.6|9497.6|2
1651826860000|2022-05-06 08:47:40|9508.4|9498.4|9510.6|9500.6|9510.6|9500.6|9508.4|9498.4|9
1651826870000|2022-05-06 08:47:50|9510.9|9500.9|9512.1|9502.1|9512.1|9502.1|9510.6|9500.6|6
1651826880000|2022-05-06 08:48:00|9512.4|9502.4|9512.1|9502.1|9512.4|9502.4|9512.1|9502.1|2
1651826890000|2022-05-06 08:48:10|9511.9|9501.9|9511.4|9501.4|9511.9|9501.9|9511.1|9501.1|3
1651826900000|2022-05-06 08:48:20|9512.6|9502.6|9511.6|9501.6|9512.6|9502.6|9511.6|9501.6|4
1651826910000|2022-05-06 08:48:30|9511.4|9501.4|9509.9|9499.9|9511.4|9501.4|9508.9|9498.9|6
1651826920000|2022-05-06 08:48:40|9510.1|9500.1|9507.9|9497.9|9510.9|9500.9|9507.9|9497.9|7
1651826930000|2022-05-06 08:48:50|9508.1|9498.1|9509.9|9499.9|9509.9|9499.9|9508.1|9498.1|5
1651826940000|2022-05-06 08:49:00|9509.6|9499.6|9510.4|9500.4|9511.1|9501.1|9509.1|9499.1|13
1651826950000|2022-05-06 08:49:10|9510.9|9500.9|9510.6|9500.6|9510.9|9500.9|9510.4|9500.4|6
1651826960000|2022-05-06 08:49:20|9510.4|9500.4|9506.4|9496.4|9510.4|9500.4|9506.4|9496.4|10
1651826970000|2022-05-06 08:49:30|9506.6|9496.6|9507.9|9497.9|9507.9|9497.9|9506.6|9496.6|9
1651826980000|2022-05-06 08:49:40|9507.4|9497.4|9507.1|9497.1|9507.4|9497.4|9507.1|9497.1|2
1651826990000|2022-05-06 08:49:50|9507.4|9497.4|9507.4|9497.4|9507.9|9497.9|9507.4|9497.4|5
1651827000000|2022-05-06 08:50:00|9507.6|9497.6|9507.1|9497.1|9507.6|9497.6|9507.1|9497.1|5
1651827010000|2022-05-06 08:50:10|9507.4|9497.4|9507.6|9497.6|9508.1|9498.1|9507.4|9497.4|6
1651827030000|2022-05-06 08:50:30|9507.4|9497.4|9507.6|9497.6|9507.6|9497.6|9507.4|9497.4|4
1651827040000|2022-05-06 08:50:40|9507.4|9497.4|9505.9|9495.9|9507.6|9497.6|9505.9|9495.9|5
1651827060000|2022-05-06 08:51:00|9506.1|9496.1|9507.6|9497.6|9507.6|9497.6|9506.1|9496.1|12
1651827070000|2022-05-06 08:51:10|9507.9|9497.9|9507.4|9497.4|9507.9|9497.9|9506.9|9496.9|7
1651827080000|2022-05-06 08:51:20|9507.1|9497.1|9506.6|9496.6|9507.1|9497.1|9506.4|9496.4|10
1651827090000|2022-05-06 08:51:30|9506.9|9496.9|9507.1|9497.1|9507.9|9497.9|9506.9|9496.9|9
1651827100000|2022-05-06 08:51:40|9507.4|9497.4|9507.1|9497.1|9508.1|9498.1|9507.1|9497.1|6
1651827120000|2022-05-06 08:52:00|9506.6|9496.6|9503.1|9493.1|9506.6|9496.6|9503.1|9493.1|6
1651827130000|2022-05-06 08:52:10|9502.9|9492.9|9501|9491|9502.9|9492.9|9500.9|9490.9|6
1651827140000|2022-05-06 08:52:20|9500.8|9490.8|9500.4|9490.4|9502.9|9492.9|9500.4|9490.4|7
1651827150000|2022-05-06 08:52:30|9500.1|9490.1|9498.9|9488.9|9500.1|9490.1|9498.9|9488.9|3
1651827160000|2022-05-06 08:52:40|9499.4|9489.4|9499.4|9489.4|9499.4|9489.4|9499.4|9489.4|1
1651827170000|2022-05-06 08:52:50|9499.6|9489.6|9498.6|9488.6|9499.6|9489.6|9498.1|9488.1|5
1651827180000|2022-05-06 08:53:00|9498.9|9488.9|9496.6|9486.6|9498.9|9488.9|9496.4|9486.4|7
1651827190000|2022-05-06 08:53:10|9496.4|9486.4|9495.6|9485.6|9496.6|9486.6|9494.9|9484.9|13
1651827200000|2022-05-06 08:53:20|9495.4|9485.4|9495.6|9485.6|9495.9|9485.9|9495.4|9485.4|4
1651827210000|2022-05-06 08:53:30|9495.4|9485.4|9492.9|9482.9|9495.4|9485.4|9492.9|9482.9|10
1651827220000|2022-05-06 08:53:40|9492.4|9482.4|9491.4|9481.4|9492.4|9482.4|9491.4|9481.4|9
1651827230000|2022-05-06 08:53:50|9491.6|9481.6|9491.6|9481.6|9491.6|9481.6|9491.6|9481.6|1
1651827240000|2022-05-06 08:54:00|9491.4|9481.4|9490.4|9480.4|9491.4|9481.4|9490.4|9480.4|4
1651827250000|2022-05-06 08:54:10|9490.6|9480.6|9491.1|9481.1|9492.1|9482.1|9489.9|9479.9|7
1651827260000|2022-05-06 08:54:20|9490.9|9480.9|9486.4|9476.4|9490.9|9480.9|9486.4|9476.4|14
1651827270000|2022-05-06 08:54:30|9486.1|9476.1|9484.9|9474.9|9486.1|9476.1|9483.6|9473.6|8
1651827280000|2022-05-06 08:54:40|9485.1|9475.1|9483.4|9473.4|9485.9|9475.9|9483.4|9473.4|5
1651827290000|2022-05-06 08:54:50|9482.9|9472.9|9482.9|9472.9|9485.4|9475.4|9482.9|9472.9|7
1651827300000|2022-05-06 08:55:00|9482.1|9472.1|9484.1|9474.1|9484.6|9474.6|9482.1|9472.1|7
1651827310000|2022-05-06 08:55:10|9483.9|9473.9|9483.1|9473.1|9484.1|9474.1|9483.1|9473.1|6
1651827320000|2022-05-06 08:55:20|9483.9|9473.9|9485.6|9475.6|9485.6|9475.6|9483.9|9473.9|8
1651827330000|2022-05-06 08:55:30|9485.9|9475.9|9485.9|9475.9|9485.9|9475.9|9485.6|9475.6|3
1651827340000|2022-05-06 08:55:40|9485.6|9475.6|9487.9|9477.9|9487.9|9477.9|9485.6|9475.6|9
1651827350000|2022-05-06 08:55:50|9488.1|9478.1|9488.1|9478.1|9488.1|9478.1|9488.1|9478.1|1
1651827370000|2022-05-06 08:56:10|9486.9|9476.9|9487.4|9477.4|9487.4|9477.4|9486.9|9476.9|2
1651827380000|2022-05-06 08:56:20|9487.1|9477.1|9485.9|9475.9|9487.1|9477.1|9485.6|9475.6|3
1651827390000|2022-05-06 08:56:30|9486.1|9476.1|9489.1|9479.1|9490.4|9480.4|9486.1|9476.1|11
1651827400000|2022-05-06 08:56:40|9489.4|9479.4|9489.9|9479.9|9491.6|9481.6|9489.4|9479.4|7
1651827410000|2022-05-06 08:56:50|9490.1|9480.1|9490.6|9480.6|9490.6|9480.6|9489.6|9479.6|8
1651827420000|2022-05-06 08:57:00|9491.1|9481.1|9491.6|9481.6|9492.4|9482.4|9490.6|9480.6|13
1651827430000|2022-05-06 08:57:10|9491.9|9481.9|9493.4|9483.4|9494.1|9484.1|9491.9|9481.9|10
1651827440000|2022-05-06 08:57:20|9492.9|9482.9|9490.6|9480.6|9492.9|9482.9|9490.6|9480.6|6
1651827450000|2022-05-06 08:57:30|9489.9|9479.9|9491.1|9481.1|9491.1|9481.1|9488.6|9478.6|9
1651827460000|2022-05-06 08:57:40|9490.9|9480.9|9491.4|9481.4|9491.6|9481.6|9490.9|9480.9|7
1651827470000|2022-05-06 08:57:50|9491.6|9481.6|9492.1|9482.1|9492.1|9482.1|9491.6|9481.6|2
1651827480000|2022-05-06 08:58:00|9491.9|9481.9|9490.9|9480.9|9491.9|9481.9|9490.4|9480.4|6
1651827490000|2022-05-06 08:58:10|9491.1|9481.1|9491.4|9481.4|9491.6|9481.6|9491.1|9481.1|3
1651827500000|2022-05-06 08:58:20|9491.1|9481.1|9489.4|9479.4|9491.1|9481.1|9489.4|9479.4|10
1651827510000|2022-05-06 08:58:30|9489.1|9479.1|9487.6|9477.6|9489.1|9479.1|9487.4|9477.4|5
1651827520000|2022-05-06 08:58:40|9487.4|9477.4|9486.1|9476.1|9487.4|9477.4|9485.9|9475.9|3
1651827530000|2022-05-06 08:58:50|9485.9|9475.9|9486.6|9476.6|9486.6|9476.6|9485.9|9475.9|3
1651827540000|2022-05-06 08:59:00|9486.1|9476.1|9488.1|9478.1|9488.1|9478.1|9485.6|9475.6|8
1651827550000|2022-05-06 08:59:10|9487.6|9477.6|9488.4|9478.4|9489.6|9479.6|9487.6|9477.6|8
1651827560000|2022-05-06 08:59:20|9487.9|9477.9|9487.1|9477.1|9487.9|9477.9|9487.1|9477.1|4
1651827570000|2022-05-06 08:59:30|9487.4|9477.4|9486.4|9476.4|9487.4|9477.4|9486.4|9476.4|3
1651827580000|2022-05-06 08:59:40|9486.1|9476.1|9484.9|9474.9|9486.1|9476.1|9484.9|9474.9|5
1651827590000|2022-05-06 08:59:50|9485.1|9475.1|9483.9|9473.9|9485.1|9475.1|9483.9|9473.9|7
1651827600000|2022-05-06 09:00:00|9484.9|9474.9|9486.6|9476.6|9486.6|9476.6|9483.6|9473.6|8
1651827610000|2022-05-06 09:00:10|9486.9|9476.9|9483.9|9473.9|9486.9|9476.9|9483.9|9473.9|9
1651827620000|2022-05-06 09:00:20|9483.6|9473.6|9482.4|9472.4|9483.6|9473.6|9481.4|9471.4|10
1651827630000|2022-05-06 09:00:30|9482.6|9472.6|9482.9|9472.9|9482.9|9472.9|9481.1|9471.1|12
1651827640000|2022-05-06 09:00:40|9483.1|9473.1|9482.9|9472.9|9483.1|9473.1|9482.4|9472.4|8
1651827650000|2022-05-06 09:00:50|9482.4|9472.4|9481.1|9471.1|9482.4|9472.4|9481.1|9471.1|4
1651827660000|2022-05-06 09:01:00|9481.4|9471.4|9481.1|9471.1|9482.4|9472.4|9480.9|9470.9|11
1651827680000|2022-05-06 09:01:20|9480.9|9470.9|9478.1|9468.1|9480.9|9470.9|9478.1|9468.1|4
1651827690000|2022-05-06 09:01:30|9478.4|9468.4|9477.6|9467.6|9478.9|9468.9|9476.9|9466.9|14
1651827700000|2022-05-06 09:01:40|9477.4|9467.4|9477.4|9467.4|9477.4|9467.4|9476.9|9466.9|4
1651827710000|2022-05-06 09:01:50|9477.1|9467.1|9478.9|9468.9|9478.9|9468.9|9477.1|9467.1|6
1651827720000|2022-05-06 09:02:00|9479.1|9469.1|9473.9|9463.9|9479.9|9469.9|9473.1|9463.1|13
1651827730000|2022-05-06 09:02:10|9473.6|9463.6|9475.9|9465.9|9476.1|9466.1|9472.6|9462.6|13
1651827740000|2022-05-06 09:02:20|9475.6|9465.6|9473.1|9463.1|9475.9|9465.9|9473.1|9463.1|8
1651827750000|2022-05-06 09:02:30|9472.9|9462.9|9471.4|9461.4|9472.9|9462.9|9468.1|9458.1|11
1651827760000|2022-05-06 09:02:40|9470.4|9460.4|9468.4|9458.4|9470.4|9460.4|9468.1|9458.1|6
1651827770000|2022-05-06 09:02:50|9468.9|9458.9|9471.4|9461.4|9472.4|9462.4|9468.9|9458.9|13
1651827780000|2022-05-06 09:03:00|9471.1|9461.1|9473.6|9463.6|9474.4|9464.4|9470.9|9460.9|9
1651827790000|2022-05-06 09:03:10|9473.4|9463.4|9471.9|9461.9|9473.9|9463.9|9471.9|9461.9|8
1651827800000|2022-05-06 09:03:20|9471.6|9461.6|9467.6|9457.6|9471.6|9461.6|9467.6|9457.6|8
1651827810000|2022-05-06 09:03:30|9470.9|9460.9|9470.9|9460.9|9471.4|9461.4|9469.4|9459.4|10
1651827820000|2022-05-06 09:03:40|9470.6|9460.6|9471.1|9461.1|9471.1|9461.1|9470.4|9460.4|5
1651827830000|2022-05-06 09:03:50|9470.9|9460.9|9471.6|9461.6|9473.6|9463.6|9470.9|9460.9|7
1651827840000|2022-05-06 09:04:00|9472.1|9462.1|9468.1|9458.1|9472.1|9462.1|9468.1|9458.1|7
1651827850000|2022-05-06 09:04:10|9467.6|9457.6|9468.4|9458.4|9468.4|9458.4|9466.9|9456.9|7
1651827860000|2022-05-06 09:04:20|9468.1|9458.1|9467.9|9457.9|9468.1|9458.1|9467.9|9457.9|2
1651827870000|2022-05-06 09:04:30|9468.6|9458.6|9470.1|9460.1|9471.9|9461.9|9468.6|9458.6|7
1651827880000|2022-05-06 09:04:40|9470.4|9460.4|9470.4|9460.4|9471.6|9461.6|9470.4|9460.4|6
1651827890000|2022-05-06 09:04:50|9470.1|9460.1|9469.9|9459.9|9470.4|9460.4|9469.4|9459.4|9
1651827900000|2022-05-06 09:05:00|9469.6|9459.6|9472.6|9462.6|9472.6|9462.6|9468.9|9458.9|11
1651827910000|2022-05-06 09:05:10|9472.4|9462.4|9471.6|9461.6|9472.4|9462.4|9471.6|9461.6|3
1651827920000|2022-05-06 09:05:20|9471.1|9461.1|9471.6|9461.6|9472.1|9462.1|9470.1|9460.1|8
1651827930000|2022-05-06 09:05:30|9471.1|9461.1|9470.1|9460.1|9471.9|9461.9|9469.1|9459.1|9
1651827940000|2022-05-06 09:05:40|9469.9|9459.9|9469.6|9459.6|9470.1|9460.1|9469.6|9459.6|8
1651827950000|2022-05-06 09:05:50|9468.4|9458.4|9468.9|9458.9|9469.4|9459.4|9468.4|9458.4|6
1651827960000|2022-05-06 09:06:00|9469.1|9459.1|9469.6|9459.6|9469.9|9459.9|9469.1|9459.1|6
1651827970000|2022-05-06 09:06:10|9469.9|9459.9|9470.6|9460.6|9470.9|9460.9|9469.1|9459.1|10
1651827980000|2022-05-06 09:06:20|9469.9|9459.9|9470.1|9460.1|9471.1|9461.1|9469.9|9459.9|11
1651827990000|2022-05-06 09:06:30|9469.4|9459.4|9469.9|9459.9|9469.9|9459.9|9467.4|9457.4|12
1651828000000|2022-05-06 09:06:40|9469.6|9459.6|9469.4|9459.4|9470.9|9460.9|9469.4|9459.4|6
1651828010000|2022-05-06 09:06:50|9469.1|9459.1|9471.6|9461.6|9471.6|9461.6|9469.1|9459.1|9
1651828020000|2022-05-06 09:07:00|9471.4|9461.4|9471.9|9461.9|9471.9|9461.9|9471.1|9461.1|6
1651828030000|2022-05-06 09:07:10|9471.6|9461.6|9470.1|9460.1|9471.6|9461.6|9470.1|9460.1|6
1651828040000|2022-05-06 09:07:20|9470.4|9460.4|9466.9|9456.9|9470.6|9460.6|9466.6|9456.6|9
1651828060000|2022-05-06 09:07:40|9466.6|9456.6|9466.6|9456.6|9467.1|9457.1|9466.4|9456.4|6
1651828070000|2022-05-06 09:07:50|9466.4|9456.4|9466.4|9456.4|9466.4|9456.4|9466.4|9456.4|1
1651828080000|2022-05-06 09:08:00|9465.9|9455.9|9466.9|9456.9|9468.1|9458.1|9465.9|9455.9|13
1651828090000|2022-05-06 09:08:10|9466.6|9456.6|9457.9|9447.9|9466.6|9456.6|9457.4|9447.4|12
1651828100000|2022-05-06 09:08:20|9456.9|9446.9|9455.9|9445.9|9456.9|9446.9|9455.6|9445.6|9
1651828110000|2022-05-06 09:08:30|9456.4|9446.4|9456.6|9446.6|9459.1|9449.1|9456.4|9446.4|13
1651828120000|2022-05-06 09:08:40|9456.4|9446.4|9453.4|9443.4|9456.4|9446.4|9453.4|9443.4|13
1651828130000|2022-05-06 09:08:50|9454.9|9444.9|9458.9|9448.9|9459.4|9449.4|9454.4|9444.4|16
1651828140000|2022-05-06 09:09:00|9458.4|9448.4|9456.6|9446.6|9458.6|9448.6|9454.4|9444.4|16
1651828150000|2022-05-06 09:09:10|9457.1|9447.1|9455.9|9445.9|9457.4|9447.4|9455.9|9445.9|6
1651828160000|2022-05-06 09:09:20|9454.1|9444.1|9453.1|9443.1|9454.1|9444.1|9452.4|9442.4|9
1651828170000|2022-05-06 09:09:30|9452.9|9442.9|9450.9|9440.9|9452.9|9442.9|9450.9|9440.9|12
1651828180000|2022-05-06 09:09:40|9450.4|9440.4|9452.6|9442.6|9452.9|9442.9|9450.4|9440.4|6
1651828190000|2022-05-06 09:09:50|9452.4|9442.4|9454.6|9444.6|9455.6|9445.6|9452.4|9442.4|7
1651828200000|2022-05-06 09:10:00|9454.4|9444.4|9455.1|9445.1|9455.1|9445.1|9454.4|9444.4|5
1651828210000|2022-05-06 09:10:10|9451.9|9441.9|9453.9|9443.9|9453.9|9443.9|9451.9|9441.9|7
1651828220000|2022-05-06 09:10:20|9454.1|9444.1|9455.9|9445.9|9455.9|9445.9|9454.1|9444.1|3
1651828230000|2022-05-06 09:10:30|9456.1|9446.1|9456.9|9446.9|9456.9|9446.9|9456.1|9446.1|6
1651828240000|2022-05-06 09:10:40|9457.1|9447.1|9457.4|9447.4|9457.4|9447.4|9457|9447|6
1651828250000|2022-05-06 09:10:50|9457.6|9447.6|9456.4|9446.4|9458.4|9448.4|9456.4|9446.4|9
1651828260000|2022-05-06 09:11:00|9456.6|9446.6|9456.9|9446.9|9456.9|9446.9|9456.6|9446.6|2
1651828270000|2022-05-06 09:11:10|9457.6|9447.6|9459.9|9449.9|9460.1|9450.1|9457.6|9447.6|8
1651828280000|2022-05-06 09:11:20|9460.4|9450.4|9461.6|9451.6|9461.9|9451.9|9460.4|9450.4|7
1651828290000|2022-05-06 09:11:30|9461.4|9451.4|9460.6|9450.6|9461.4|9451.4|9460.4|9450.4|8
1651828300000|2022-05-06 09:11:40|9461.6|9451.6|9460.4|9450.4|9461.6|9451.6|9460.4|9450.4|6
1651828310000|2022-05-06 09:11:50|9460.6|9450.6|9462.6|9452.6|9462.6|9452.6|9460.6|9450.6|13
1651828320000|2022-05-06 09:12:00|9462.9|9452.9|9461.6|9451.6|9462.9|9452.9|9461.6|9451.6|11
1651828330000|2022-05-06 09:12:10|9461.9|9451.9|9461.4|9451.4|9461.9|9451.9|9461.4|9451.4|3
1651828340000|2022-05-06 09:12:20|9461.1|9451.1|9462.9|9452.9|9462.9|9452.9|9460.9|9450.9|8
1651828350000|2022-05-06 09:12:30|9462.6|9452.6|9465.9|9455.9|9466.1|9456.1|9462.6|9452.6|12
1651828360000|2022-05-06 09:12:40|9465.6|9455.6|9465.1|9455.1|9465.9|9455.9|9465.1|9455.1|7
1651828370000|2022-05-06 09:12:50|9464.4|9454.4|9464.4|9454.4|9464.9|9454.9|9463.4|9453.4|11
1651828380000|2022-05-06 09:13:00|9464.6|9454.6|9465.1|9455.1|9465.4|9455.4|9463.6|9453.6|13
1651828390000|2022-05-06 09:13:10|9465.4|9455.4|9464.6|9454.6|9466.6|9456.6|9464.4|9454.4|8
1651828400000|2022-05-06 09:13:20|9464.9|9454.9|9463.4|9453.4|9464.9|9454.9|9462.9|9452.9|7
1651828410000|2022-05-06 09:13:30|9463.1|9453.1|9463.1|9453.1|9463.1|9453.1|9462.9|9452.9|3
1651828420000|2022-05-06 09:13:40|9462.9|9452.9|9463.4|9453.4|9464.1|9454.1|9462.9|9452.9|7
1651828430000|2022-05-06 09:13:50|9463.1|9453.1|9459.9|9449.9|9463.1|9453.1|9458.9|9448.9|6
1651828440000|2022-05-06 09:14:00|9459.6|9449.6|9459.4|9449.4|9459.9|9449.9|9459.4|9449.4|6
1651828450000|2022-05-06 09:14:10|9459.9|9449.9|9460.4|9450.4|9460.4|9450.4|9459.9|9449.9|2
1651828460000|2022-05-06 09:14:20|9461.1|9451.1|9461.9|9451.9|9462.4|9452.4|9461.1|9451.1|5
1651828470000|2022-05-06 09:14:30|9461.6|9451.6|9461.9|9451.9|9463.4|9453.4|9461.1|9451.1|8
1651828480000|2022-05-06 09:14:40|9462.1|9452.1|9462.6|9452.6|9462.6|9452.6|9462.1|9452.1|3
1651828490000|2022-05-06 09:14:50|9462.9|9452.9|9461.4|9451.4|9462.9|9452.9|9461.1|9451.1|10
1651828500000|2022-05-06 09:15:00|9461.1|9451.1|9461.6|9451.6|9462.1|9452.1|9460.4|9450.4|10
1651828510000|2022-05-06 09:15:10|9461.9|9451.9|9461.1|9451.1|9462.6|9452.6|9460.6|9450.6|11
1651828520000|2022-05-06 09:15:20|9461.4|9451.4|9464.4|9454.4|9464.4|9454.4|9461.1|9451.1|10
1651828530000|2022-05-06 09:15:30|9464.1|9454.1|9466.4|9456.4|9466.4|9456.4|9464.1|9454.1|9
1651828540000|2022-05-06 09:15:40|9466.1|9456.1|9468.6|9458.6|9468.6|9458.6|9465.9|9455.9|5
1651828550000|2022-05-06 09:15:50|9468.9|9458.9|9468.1|9458.1|9468.9|9458.9|9468.1|9458.1|2
1651828560000|2022-05-06 09:16:00|9468.4|9458.4|9471.1|9461.1|9471.1|9461.1|9468.4|9458.4|12
1651828570000|2022-05-06 09:16:10|9471.4|9461.4|9470.9|9460.9|9472.1|9462.1|9469.6|9459.6|11
1651828580000|2022-05-06 09:16:20|9471.1|9461.1|9471.4|9461.4|9471.4|9461.4|9471.1|9461.1|2
1651828590000|2022-05-06 09:16:30|9471.6|9461.6|9472.4|9462.4|9472.4|9462.4|9471.6|9461.6|3
1651828600000|2022-05-06 09:16:40|9473.1|9463.1|9473.1|9463.1|9473.9|9463.9|9473.1|9463.1|10
1651828610000|2022-05-06 09:16:50|9472.6|9462.6|9472.4|9462.4|9472.6|9462.6|9472.4|9462.4|2
1651828620000|2022-05-06 09:17:00|9472.6|9462.6|9472.6|9462.6|9472.6|9462.6|9472.6|9462.6|1
1651828630000|2022-05-06 09:17:10|9471.9|9461.9|9471.4|9461.4|9471.9|9461.9|9471.1|9461.1|9
1651828640000|2022-05-06 09:17:20|9470.6|9460.6|9470.9|9460.9|9470.9|9460.9|9470.6|9460.6|2
1651828660000|2022-05-06 09:17:40|9470.6|9460.6|9471.6|9461.6|9471.6|9461.6|9470.4|9460.4|8
1651828670000|2022-05-06 09:17:50|9472.4|9462.4|9473.1|9463.1|9473.1|9463.1|9472.4|9462.4|3
1651828680000|2022-05-06 09:18:00|9473.4|9463.4|9473.4|9463.4|9473.4|9463.4|9473.4|9463.4|1
1651828690000|2022-05-06 09:18:10|9472.9|9462.9|9470.6|9460.6|9473.1|9463.1|9470.6|9460.6|6
1651828700000|2022-05-06 09:18:20|9470.9|9460.9|9470.9|9460.9|9471.6|9461.6|9470.9|9460.9|9
1651828710000|2022-05-06 09:18:30|9470.6|9460.6|9467.4|9457.4|9470.6|9460.6|9466.9|9456.9|10
1651828730000|2022-05-06 09:18:50|9468.1|9458.1|9471.6|9461.6|9471.9|9461.9|9468.1|9458.1|7
1651828740000|2022-05-06 09:19:00|9471.4|9461.4|9471.1|9461.1|9471.4|9461.4|9471.1|9461.1|2
1651828750000|2022-05-06 09:19:10|9470.9|9460.9|9470.4|9460.4|9470.9|9460.9|9470.4|9460.4|2
1651828760000|2022-05-06 09:19:20|9470.1|9460.1|9469.9|9459.9|9470.1|9460.1|9469.9|9459.9|2
1651828770000|2022-05-06 09:19:30|9469.6|9459.6|9469.4|9459.4|9469.9|9459.9|9469.4|9459.4|6
1651828780000|2022-05-06 09:19:40|9469.1|9459.1|9469.1|9459.1|9469.1|9459.1|9469.1|9459.1|1
1651828790000|2022-05-06 09:19:50|9469.6|9459.6|9469.9|9459.9|9470.1|9460.1|9469.6|9459.6|3
1651828800000|2022-05-06 09:20:00|9470.1|9460.1|9470.1|9460.1|9470.1|9460.1|9469.9|9459.9|3
1651828810000|2022-05-06 09:20:10|9471.6|9461.6|9472.1|9462.1|9472.4|9462.4|9471.6|9461.6|3
1651828820000|2022-05-06 09:20:20|9471.9|9461.9|9471.1|9461.1|9471.9|9461.9|9469.6|9459.6|7
1651828830000|2022-05-06 09:20:30|9470.6|9460.6|9472.6|9462.6|9472.6|9462.6|9470.1|9460.1|9
1651828840000|2022-05-06 09:20:40|9472.4|9462.4|9472.9|9462.9|9472.9|9462.9|9471.6|9461.6|10
1651828850000|2022-05-06 09:20:50|9473.1|9463.1|9473.1|9463.1|9473.1|9463.1|9473.1|9463.1|1
1651828860000|2022-05-06 09:21:00|9473.4|9463.4|9472.9|9462.9|9473.4|9463.4|9472.9|9462.9|3
1651828870000|2022-05-06 09:21:10|9473.1|9463.1|9472.9|9462.9|9473.1|9463.1|9472.9|9462.9|2
1651828880000|2022-05-06 09:21:20|9472.4|9462.4|9470.6|9460.6|9472.4|9462.4|9469.9|9459.9|5
1651828890000|2022-05-06 09:21:30|9470.9|9460.9|9470.9|9460.9|9471.1|9461.1|9470.9|9460.9|3
1651828900000|2022-05-06 09:21:40|9470.6|9460.6|9470.6|9460.6|9470.6|9460.6|9470.4|9460.4|3
1651828910000|2022-05-06 09:21:50|9470.4|9460.4|9470.1|9460.1|9470.4|9460.4|9470.1|9460.1|2
1651828920000|2022-05-06 09:22:00|9469.9|9459.9|9468.6|9458.6|9469.9|9459.9|9468.6|9458.6|2
1651828930000|2022-05-06 09:22:10|9468.9|9458.9|9470.1|9460.1|9470.1|9460.1|9468.9|9458.9|3
1651828940000|2022-05-06 09:22:20|9470.4|9460.4|9469.6|9459.6|9470.4|9460.4|9469.6|9459.6|2
1651828950000|2022-05-06 09:22:30|9469.4|9459.4|9466.6|9456.6|9469.4|9459.4|9466.6|9456.6|6
1651828960000|2022-05-06 09:22:40|9466.4|9456.4|9465.9|9455.9|9467.4|9457.4|9465.9|9455.9|8
1651828970000|2022-05-06 09:22:50|9465.6|9455.6|9465.6|9455.6|9466.1|9456.1|9465.6|9455.6|5
1651828980000|2022-05-06 09:23:00|9465.4|9455.4|9465.1|9455.1|9465.4|9455.4|9464.9|9454.9|3
1651828990000|2022-05-06 09:23:10|9465.6|9455.6|9465.4|9455.4|9466.1|9456.1|9465.1|9455.1|8
1651829000000|2022-05-06 09:23:20|9465.1|9455.1|9464.9|9454.9|9465.4|9455.4|9464.4|9454.4|8
1651829010000|2022-05-06 09:23:30|9465.1|9455.1|9465.9|9455.9|9465.9|9455.9|9465.1|9455.1|4
1651829020000|2022-05-06 09:23:40|9465.6|9455.6|9465.1|9455.1|9465.6|9455.6|9465.1|9455.1|3
1651829030000|2022-05-06 09:23:50|9465.4|9455.4|9469.9|9459.9|9469.9|9459.9|9465.4|9455.4|8
1651829040000|2022-05-06 09:24:00|9470.1|9460.1|9470.4|9460.4|9470.9|9460.9|9470.1|9460.1|6
1651829050000|2022-05-06 09:24:10|9470.6|9460.6|9472.4|9462.4|9472.4|9462.4|9470.6|9460.6|12
1651829060000|2022-05-06 09:24:20|9472.1|9462.1|9472.1|9462.1|9473.9|9463.9|9472.1|9462.1|11
1651829070000|2022-05-06 09:24:30|9472.4|9462.4|9473.1|9463.1|9473.6|9463.6|9472.4|9462.4|6
1651829080000|2022-05-06 09:24:40|9472.4|9462.4|9472.9|9462.9|9472.9|9462.9|9472.4|9462.4|3
1651829090000|2022-05-06 09:24:50|9472.6|9462.6|9471.6|9461.6|9473.1|9463.1|9471.6|9461.6|10
1651829100000|2022-05-06 09:25:00|9471.4|9461.4|9471.4|9461.4|9472.1|9462.1|9471.4|9461.4|3
1651829110000|2022-05-06 09:25:10|9471.1|9461.1|9472.4|9462.4|9472.4|9462.4|9471.1|9461.1|4
1651829120000|2022-05-06 09:25:20|9472.1|9462.1|9472.6|9462.6|9472.6|9462.6|9471.6|9461.6|6
1651829130000|2022-05-06 09:25:30|9472.9|9462.9|9473.9|9463.9|9474.1|9464.1|9472.9|9462.9|6
1651829140000|2022-05-06 09:25:40|9474.6|9464.6|9475.4|9465.4|9475.4|9465.4|9474.6|9464.6|3
1651829150000|2022-05-06 09:25:50|9475.6|9465.6|9476.4|9466.4|9477.1|9467.1|9475.6|9465.6|8
1651829160000|2022-05-06 09:26:00|9476.1|9466.1|9476.6|9466.6|9477.1|9467.1|9475.9|9465.9|6
1651829170000|2022-05-06 09:26:10|9476.9|9466.9|9476.6|9466.6|9477.6|9467.6|9475.9|9465.9|13
1651829180000|2022-05-06 09:26:20|9477.1|9467.1|9476.6|9466.6|9478.6|9468.6|9476.6|9466.6|10
1651829190000|2022-05-06 09:26:30|9476.9|9466.9|9478.4|9468.4|9478.9|9468.9|9476.9|9466.9|13
1651829200000|2022-05-06 09:26:40|9478.6|9468.6|9478.4|9468.4|9478.9|9468.9|9478.4|9468.4|5
1651829210000|2022-05-06 09:26:50|9477.6|9467.6|9475.9|9465.9|9477.6|9467.6|9475.6|9465.6|8
1651829220000|2022-05-06 09:27:00|9476.1|9466.1|9476.4|9466.4|9477.1|9467.1|9476.1|9466.1|9
1651829230000|2022-05-06 09:27:10|9476.6|9466.6|9477.9|9467.9|9478.4|9468.4|9476.6|9466.6|7
1651829240000|2022-05-06 09:27:20|9478.1|9468.1|9478.1|9468.1|9478.4|9468.4|9478.1|9468.1|3
1651829250000|2022-05-06 09:27:30|9478.6|9468.6|9478.9|9468.9|9479.1|9469.1|9478.6|9468.6|4
1651829260000|2022-05-06 09:27:40|9479.1|9469.1|9481.6|9471.6|9481.6|9471.6|9479.1|9469.1|4
1651829270000|2022-05-06 09:27:50|9481.9|9471.9|9480.6|9470.6|9481.9|9471.9|9479.6|9469.6|11
1651829280000|2022-05-06 09:28:00|9481.4|9471.4|9479.9|9469.9|9482.6|9472.6|9479.4|9469.4|14
1651829290000|2022-05-06 09:28:10|9479.6|9469.6|9477.1|9467.1|9479.6|9469.6|9477.1|9467.1|7
1651829300000|2022-05-06 09:28:20|9477.6|9467.6|9476.1|9466.1|9477.6|9467.6|9475.6|9465.6|11
1651829310000|2022-05-06 09:28:30|9476.6|9466.6|9475.9|9465.9|9476.6|9466.6|9475.1|9465.1|4
1651829320000|2022-05-06 09:28:40|9475.6|9465.6|9475.9|9465.9|9475.9|9465.9|9475.6|9465.6|2
1651829330000|2022-05-06 09:28:50|9475.6|9465.6|9473.9|9463.9|9475.6|9465.6|9473.1|9463.1|9
1651829340000|2022-05-06 09:29:00|9473.6|9463.6|9473.6|9463.6|9473.6|9463.6|9473.4|9463.4|5
1651829350000|2022-05-06 09:29:10|9473.4|9463.4|9474.9|9464.9|9474.9|9464.9|9473.4|9463.4|3
1651829360000|2022-05-06 09:29:20|9474.6|9464.6|9473.4|9463.4|9474.6|9464.6|9473.4|9463.4|5
1651829370000|2022-05-06 09:29:30|9473.6|9463.6|9473.6|9463.6|9473.6|9463.6|9473.4|9463.4|5
1651829380000|2022-05-06 09:29:40|9473.4|9463.4|9474.1|9464.1|9474.1|9464.1|9473.1|9463.1|8
1651829390000|2022-05-06 09:29:50|9474.4|9464.4|9473.6|9463.6|9474.4|9464.4|9473.6|9463.6|4
1651829400000|2022-05-06 09:30:00|9472.6|9462.6|9471.9|9461.9|9472.6|9462.6|9471.4|9461.4|7
1651829410000|2022-05-06 09:30:10|9472.1|9462.1|9473.4|9463.4|9473.4|9463.4|9472.1|9462.1|4
1651829420000|2022-05-06 09:30:20|9472.6|9462.6|9472.1|9462.1|9472.9|9462.9|9471.9|9461.9|6
1651829430000|2022-05-06 09:30:30|9472.4|9462.4|9473.1|9463.1|9473.1|9463.1|9472.4|9462.4|4
1651829440000|2022-05-06 09:30:40|9473.4|9463.4|9472.4|9462.4|9474.9|9464.9|9472.4|9462.4|8
1651829450000|2022-05-06 09:30:50|9472.1|9462.1|9471.4|9461.4|9472.1|9462.1|9471.1|9461.1|3
1651829460000|2022-05-06 09:31:00|9471.1|9461.1|9471.1|9461.1|9471.4|9461.4|9471.1|9461.1|3
1651829470000|2022-05-06 09:31:10|9470.9|9460.9|9470.1|9460.1|9471.1|9461.1|9468.6|9458.6|11
1651829480000|2022-05-06 09:31:20|9470.4|9460.4|9469.1|9459.1|9470.4|9460.4|9469.1|9459.1|7
1651829490000|2022-05-06 09:31:30|9468.9|9458.9|9468.4|9458.4|9468.9|9458.9|9467.6|9457.6|15
1651829500000|2022-05-06 09:31:40|9468.1|9458.1|9468.4|9458.4|9468.4|9458.4|9468.1|9458.1|6
1651829510000|2022-05-06 09:31:50|9468.1|9458.1|9467.6|9457.6|9468.1|9458.1|9467.6|9457.6|3
1651829520000|2022-05-06 09:32:00|9467.4|9457.4|9465.4|9455.4|9467.4|9457.4|9465.1|9455.1|5
1651829530000|2022-05-06 09:32:10|9466.1|9456.1|9465.9|9455.9|9466.6|9456.6|9465.6|9455.6|8
1651829540000|2022-05-06 09:32:20|9465.6|9455.6|9468.1|9458.1|9468.1|9458.1|9465.4|9455.4|11
1651829550000|2022-05-06 09:32:30|9468.9|9458.9|9468.9|9458.9|9469.6|9459.6|9468.9|9458.9|7
1651829560000|2022-05-06 09:32:40|9468.6|9458.6|9468.1|9458.1|9468.6|9458.6|9467.1|9457.1|9
1651829570000|2022-05-06 09:32:50|9467.9|9457.9|9468.9|9458.9|9468.9|9458.9|9467.9|9457.9|3
1651829580000|2022-05-06 09:33:00|9469.1|9459.1|9469.4|9459.4|9470.9|9460.9|9467.9|9457.9|12
1651829590000|2022-05-06 09:33:10|9469.1|9459.1|9469.4|9459.4|9470.6|9460.6|9468.4|9458.4|11
1651829600000|2022-05-06 09:33:20|9469.1|9459.1|9466.9|9456.9|9469.1|9459.1|9466.9|9456.9|7
1651829610000|2022-05-06 09:33:30|9466.6|9456.6|9466.4|9456.4|9466.6|9456.6|9465.6|9455.6|7
1651829620000|2022-05-06 09:33:40|9466.6|9456.6|9468.4|9458.4|9468.9|9458.9|9466.6|9456.6|10
1651829650000|2022-05-06 09:34:10|9467.9|9457.9|9466.1|9456.1|9467.9|9457.9|9466.1|9456.1|6
1651829660000|2022-05-06 09:34:20|9465.9|9455.9|9467.4|9457.4|9467.4|9457.4|9465.6|9455.6|6
1651829670000|2022-05-06 09:34:30|9467.6|9457.6|9465.1|9455.1|9467.6|9457.6|9465.1|9455.1|6
1651829680000|2022-05-06 09:34:40|9465.4|9455.4|9466.9|9456.9|9467.1|9457.1|9465.4|9455.4|6
1651829690000|2022-05-06 09:34:50|9467.1|9457.1|9465.9|9455.9|9467.1|9457.1|9465.9|9455.9|5
1651829700000|2022-05-06 09:35:00|9465.6|9455.6|9466.9|9456.9|9466.9|9456.9|9465.6|9455.6|7
1651829710000|2022-05-06 09:35:10|9466.4|9456.4|9466.1|9456.1|9466.4|9456.4|9465.6|9455.6|7
1651829720000|2022-05-06 09:35:20|9466.4|9456.4|9469.1|9459.1|9469.1|9459.1|9466.4|9456.4|10
1651829730000|2022-05-06 09:35:30|9469.4|9459.4|9469.9|9459.9|9470.1|9460.1|9469.4|9459.4|7
1651829740000|2022-05-06 09:35:40|9469.4|9459.4|9469.4|9459.4|9470.4|9460.4|9469.4|9459.4|7
1651829750000|2022-05-06 09:35:50|9469.6|9459.6|9470.4|9460.4|9470.6|9460.6|9469.6|9459.6|6
1651829760000|2022-05-06 09:36:00|9470.1|9460.1|9469.9|9459.9|9470.1|9460.1|9469.6|9459.6|6
1651829770000|2022-05-06 09:36:10|9470.1|9460.1|9473.1|9463.1|9473.1|9463.1|9469.9|9459.9|13
1651829780000|2022-05-06 09:36:20|9472.9|9462.9|9470.9|9460.9|9474.4|9464.4|9470.9|9460.9|10
1651829790000|2022-05-06 09:36:30|9471.1|9461.1|9471.9|9461.9|9471.9|9461.9|9470.6|9460.6|8
1651829800000|2022-05-06 09:36:40|9471.6|9461.6|9471.6|9461.6|9471.9|9461.9|9471.6|9461.6|3
1651829810000|2022-05-06 09:36:50|9470.6|9460.6|9470.6|9460.6|9472.1|9462.1|9470.1|9460.1|12
1651829820000|2022-05-06 09:37:00|9471.1|9461.1|9470.9|9460.9|9471.4|9461.4|9469.9|9459.9|10
1651829830000|2022-05-06 09:37:10|9471.1|9461.1|9471.4|9461.4|9471.4|9461.4|9470.9|9460.9|4
1651829840000|2022-05-06 09:37:20|9471.1|9461.1|9470.9|9460.9|9471.1|9461.1|9469.6|9459.6|8
1651829850000|2022-05-06 09:37:30|9472.4|9462.4|9473.9|9463.9|9473.9|9463.9|9472.4|9462.4|3
1651829860000|2022-05-06 09:37:40|9474.1|9464.1|9475.1|9465.1|9475.9|9465.9|9474.1|9464.1|12
1651829870000|2022-05-06 09:37:50|9474.9|9464.9|9471.4|9461.4|9474.9|9464.9|9471.4|9461.4|6
1651829880000|2022-05-06 09:38:00|9470.9|9460.9|9471.1|9461.1|9471.1|9461.1|9470.6|9460.6|4
1651829890000|2022-05-06 09:38:10|9471.4|9461.4|9473.1|9463.1|9473.6|9463.6|9471.4|9461.4|4
1651829900000|2022-05-06 09:38:20|9473.4|9463.4|9472.9|9462.9|9473.9|9463.9|9472.9|9462.9|9
1651829910000|2022-05-06 09:38:30|9473.1|9463.1|9471.9|9461.9|9473.1|9463.1|9471.4|9461.4|5
1651829920000|2022-05-06 09:38:40|9471.4|9461.4|9471.6|9461.6|9471.6|9461.6|9471.4|9461.4|2
1651829930000|2022-05-06 09:38:50|9472.4|9462.4|9472.4|9462.4|9472.4|9462.4|9472.4|9462.4|1
1651829940000|2022-05-06 09:39:00|9472.6|9462.6|9472.9|9462.9|9473.4|9463.4|9472.6|9462.6|7
1651829950000|2022-05-06 09:39:10|9472.6|9462.6|9471.9|9461.9|9472.6|9462.6|9471.9|9461.9|4
1651829970000|2022-05-06 09:39:30|9472.1|9462.1|9473.1|9463.1|9473.4|9463.4|9472.1|9462.1|5
1651829980000|2022-05-06 09:39:40|9473.4|9463.4|9473.6|9463.6|9473.9|9463.9|9473.4|9463.4|3
1651829990000|2022-05-06 09:39:50|9473.9|9463.9|9473.6|9463.6|9473.9|9463.9|9473.6|9463.6|2
1651830010000|2022-05-06 09:40:10|9471.9|9461.9|9470.6|9460.6|9471.9|9461.9|9470.6|9460.6|3
1651830020000|2022-05-06 09:40:20|9469.6|9459.6|9469.1|9459.1|9469.6|9459.6|9468.4|9458.4|6
1651830030000|2022-05-06 09:40:30|9468.9|9458.9|9469.1|9459.1|9469.1|9459.1|9468.9|9458.9|4
1651830040000|2022-05-06 09:40:40|9469.4|9459.4|9469.4|9459.4|9469.9|9459.9|9469.4|9459.4|6
1651830060000|2022-05-06 09:41:00|9469.1|9459.1|9469.4|9459.4|9469.6|9459.6|9469.1|9459.1|4
1651830070000|2022-05-06 09:41:10|9469.1|9459.1|9464.9|9454.9|9469.1|9459.1|9464.9|9454.9|7
1651830080000|2022-05-06 09:41:20|9465.1|9455.1|9466.6|9456.6|9466.6|9456.6|9465.1|9455.1|4
1651830090000|2022-05-06 09:41:30|9466.9|9456.9|9466.9|9456.9|9466.9|9456.9|9466.9|9456.9|1
1651830100000|2022-05-06 09:41:40|9467.1|9457.1|9468.6|9458.6|9468.6|9458.6|9467.1|9457.1|2
1651830110000|2022-05-06 09:41:50|9468.9|9458.9|9468.9|9458.9|9468.9|9458.9|9467.6|9457.6|10
1651830120000|2022-05-06 09:42:00|9468.6|9458.6|9468.6|9458.6|9468.6|9458.6|9468.6|9458.6|1
1651830130000|2022-05-06 09:42:10|9466.6|9456.6|9466.1|9456.1|9466.6|9456.6|9465.1|9455.1|6
1651830140000|2022-05-06 09:42:20|9465.9|9455.9|9464.9|9454.9|9465.9|9455.9|9464.9|9454.9|2
1651830160000|2022-05-06 09:42:40|9464.6|9454.6|9464.9|9454.9|9464.9|9454.9|9464.4|9454.4|4
1651830170000|2022-05-06 09:42:50|9465.6|9455.6|9464.9|9454.9|9465.6|9455.6|9464.4|9454.4|4
1651830180000|2022-05-06 09:43:00|9464.6|9454.6|9464.1|9454.1|9464.9|9454.9|9464.1|9454.1|4
1651830190000|2022-05-06 09:43:10|9463.9|9453.9|9461.6|9451.6|9463.9|9453.9|9461.6|9451.6|7
1651830200000|2022-05-06 09:43:20|9462.4|9452.4|9461.6|9451.6|9462.4|9452.4|9461.6|9451.6|4
1651830210000|2022-05-06 09:43:30|9461.4|9451.4|9461.1|9451.1|9461.6|9451.6|9461.1|9451.1|4
1651830220000|2022-05-06 09:43:40|9461.4|9451.4|9462.4|9452.4|9462.4|9452.4|9461.4|9451.4|3
1651830230000|2022-05-06 09:43:50|9462.6|9452.6|9460.9|9450.9|9462.6|9452.6|9460.9|9450.9|6
1651830240000|2022-05-06 09:44:00|9461.1|9451.1|9461.1|9451.1|9461.1|9451.1|9460.9|9450.9|3
1651830250000|2022-05-06 09:44:10|9461.4|9451.4|9462.6|9452.6|9462.6|9452.6|9461.4|9451.4|5
1651830260000|2022-05-06 09:44:20|9462.4|9452.4|9461.4|9451.4|9462.4|9452.4|9461.4|9451.4|4
1651830300000|2022-05-06 09:45:00|9461.1|9451.1|9458.9|9448.9|9461.1|9451.1|9458.9|9448.9|10
1651830310000|2022-05-06 09:45:10|9458.4|9448.4|9459.1|9449.1|9459.1|9449.1|9458.4|9448.4|3
1651830320000|2022-05-06 09:45:20|9459.4|9449.4|9462.9|9452.9|9462.9|9452.9|9459.4|9449.4|9
1651830330000|2022-05-06 09:45:30|9463.1|9453.1|9460.4|9450.4|9464.1|9454.1|9459.9|9449.9|8
1651830340000|2022-05-06 09:45:40|9461.1|9451.1|9462.1|9452.1|9463.1|9453.1|9461.1|9451.1|6
1651830350000|2022-05-06 09:45:50|9462.4|9452.4|9462.4|9452.4|9463.6|9453.6|9461.9|9451.9|8
1651830360000|2022-05-06 09:46:00|9462.6|9452.6|9463.6|9453.6|9463.6|9453.6|9462.6|9452.6|2
1651830370000|2022-05-06 09:46:10|9463.4|9453.4|9463.1|9453.1|9463.4|9453.4|9462.6|9452.6|3
1651830380000|2022-05-06 09:46:20|9462.9|9452.9|9462.1|9452.1|9462.9|9452.9|9461.9|9451.9|3
1651830390000|2022-05-06 09:46:30|9461.9|9451.9|9462.1|9452.1|9462.1|9452.1|9461.9|9451.9|2
1651830400000|2022-05-06 09:46:40|9462.4|9452.4|9462.6|9452.6|9462.6|9452.6|9462.1|9452.1|6
1651830410000|2022-05-06 09:46:50|9462.9|9452.9|9464.1|9454.1|9464.1|9454.1|9462.9|9452.9|4
1651830420000|2022-05-06 09:47:00|9464.4|9454.4|9465.6|9455.6|9465.6|9455.6|9464.4|9454.4|7
1651830430000|2022-05-06 09:47:10|9465.9|9455.9|9467.1|9457.1|9467.1|9457.1|9465.9|9455.9|6
1651830440000|2022-05-06 09:47:20|9466.9|9456.9|9466.6|9456.6|9466.9|9456.9|9466.1|9456.1|4
1651830450000|2022-05-06 09:47:30|9466.1|9456.1|9465.6|9455.6|9466.1|9456.1|9465.6|9455.6|2
1651830460000|2022-05-06 09:47:40|9465.4|9455.4|9464.6|9454.6|9465.4|9455.4|9464.6|9454.6|4
1651830470000|2022-05-06 09:47:50|9463.1|9453.1|9464.1|9454.1|9464.9|9454.9|9463.1|9453.1|8
1651830480000|2022-05-06 09:48:00|9463.9|9453.9|9466.1|9456.1|9466.1|9456.1|9463.6|9453.6|10
1651830490000|2022-05-06 09:48:10|9466.9|9456.9|9468.1|9458.1|9468.9|9458.9|9465.6|9455.6|14
1651830500000|2022-05-06 09:48:20|9467.6|9457.6|9467.6|9457.6|9468.4|9458.4|9467.1|9457.1|9
1651830510000|2022-05-06 09:48:30|9467.4|9457.4|9466.6|9456.6|9467.4|9457.4|9466.1|9456.1|5
1651830520000|2022-05-06 09:48:40|9466.4|9456.4|9466.6|9456.6|9467.9|9457.9|9465.9|9455.9|10
1651830530000|2022-05-06 09:48:50|9466.4|9456.4|9465.4|9455.4|9466.4|9456.4|9465.4|9455.4|5
1651830540000|2022-05-06 09:49:00|9466.1|9456.1|9465.4|9455.4|9466.4|9456.4|9465.4|9455.4|5
1651830550000|2022-05-06 09:49:10|9465.1|9455.1|9462.4|9452.4|9465.1|9455.1|9462.4|9452.4|7
1651830560000|2022-05-06 09:49:20|9462.9|9452.9|9462.4|9452.4|9462.9|9452.9|9462.4|9452.4|3
1651830570000|2022-05-06 09:49:30|9461.4|9451.4|9461.1|9451.1|9461.4|9451.4|9460.9|9450.9|4
1651830590000|2022-05-06 09:49:50|9461.4|9451.4|9462.1|9452.1|9462.6|9452.6|9461.4|9451.4|4
1651830600000|2022-05-06 09:50:00|9462.4|9452.4|9463.1|9453.1|9464.6|9454.6|9462.4|9452.4|10
1651830620000|2022-05-06 09:50:20|9463.6|9453.6|9463.1|9453.1|9463.6|9453.6|9463.1|9453.1|2
1651830640000|2022-05-06 09:50:40|9463.4|9453.4|9464.4|9454.4|9464.4|9454.4|9463.4|9453.4|4
1651830650000|2022-05-06 09:50:50|9465.1|9455.1|9465.1|9455.1|9465.1|9455.1|9464.4|9454.4|5
1651830660000|2022-05-06 09:51:00|9465.6|9455.6|9465.6|9455.6|9465.6|9455.6|9465.6|9455.6|1
1651830670000|2022-05-06 09:51:10|9465.9|9455.9|9465.9|9455.9|9466.4|9456.4|9465.9|9455.9|3
1651830680000|2022-05-06 09:51:20|9464.9|9454.9|9463.6|9453.6|9464.9|9454.9|9463.4|9453.4|3
1651830700000|2022-05-06 09:51:40|9463.9|9453.9|9464.1|9454.1|9464.1|9454.1|9463.9|9453.9|2
1651830710000|2022-05-06 09:51:50|9463.9|9453.9|9464.1|9454.1|9464.1|9454.1|9463.9|9453.9|2
1651830720000|2022-05-06 09:52:00|9465.1|9455.1|9465.4|9455.4|9465.9|9455.9|9465.1|9455.1|8
1651830730000|2022-05-06 09:52:10|9465.1|9455.1|9463.1|9453.1|9465.1|9455.1|9463.1|9453.1|4
1651830740000|2022-05-06 09:52:20|9463.4|9453.4|9463.6|9453.6|9463.6|9453.6|9463.1|9453.1|6
1651830750000|2022-05-06 09:52:30|9463.9|9453.9|9463.9|9453.9|9463.9|9453.9|9463.9|9453.9|1
1651830770000|2022-05-06 09:52:50|9464.1|9454.1|9465.9|9455.9|9465.9|9455.9|9464.1|9454.1|6
1651830780000|2022-05-06 09:53:00|9466.1|9456.1|9467.9|9457.9|9468.4|9458.4|9466.1|9456.1|9
1651830790000|2022-05-06 09:53:10|9468.1|9458.1|9469.6|9459.6|9469.9|9459.9|9468.1|9458.1|6
1651830800000|2022-05-06 09:53:20|9469.4|9459.4|9471.1|9461.1|9471.1|9461.1|9469.4|9459.4|7
1651830810000|2022-05-06 09:53:30|9470.9|9460.9|9468.4|9458.4|9470.9|9460.9|9468.1|9458.1|4
1651830820000|2022-05-06 09:53:40|9468.1|9458.1|9467.9|9457.9|9468.1|9458.1|9467.9|9457.9|2
1651830830000|2022-05-06 09:53:50|9467.6|9457.6|9469.1|9459.1|9469.1|9459.1|9467.6|9457.6|4
1651830840000|2022-05-06 09:54:00|9468.6|9458.6|9467.9|9457.9|9468.6|9458.6|9467.9|9457.9|2
1651830850000|2022-05-06 09:54:10|9468.1|9458.1|9470.1|9460.1|9470.1|9460.1|9468.1|9458.1|2
1651830860000|2022-05-06 09:54:20|9470.4|9460.4|9471.6|9461.6|9471.9|9461.9|9470.4|9460.4|7
1651830870000|2022-05-06 09:54:30|9470.9|9460.9|9470.6|9460.6|9471.4|9461.4|9470.6|9460.6|4
1651830880000|2022-05-06 09:54:40|9470.9|9460.9|9470.1|9460.1|9471.4|9461.4|9470.1|9460.1|6
1651830890000|2022-05-06 09:54:50|9469.9|9459.9|9468.4|9458.4|9469.9|9459.9|9468.4|9458.4|4
1651830900000|2022-05-06 09:55:00|9467.9|9457.9|9465.6|9455.6|9467.9|9457.9|9465.6|9455.6|5
1651830910000|2022-05-06 09:55:10|9465.1|9455.1|9468.6|9458.6|9471.9|9461.9|9465.1|9455.1|13
1651830920000|2022-05-06 09:55:20|9468.4|9458.4|9467.9|9457.9|9468.4|9458.4|9467.1|9457.1|7
1651830940000|2022-05-06 09:55:40|9467.6|9457.6|9467.9|9457.9|9467.9|9457.9|9465.6|9455.6|12
1651830950000|2022-05-06 09:55:50|9468.6|9458.6|9469.1|9459.1|9469.1|9459.1|9467.4|9457.4|10
1651830960000|2022-05-06 09:56:00|9468.6|9458.6|9470.1|9460.1|9470.1|9460.1|9468.6|9458.6|8
1651830970000|2022-05-06 09:56:10|9470.4|9460.4|9472.1|9462.1|9472.1|9462.1|9470.4|9460.4|7
1651830980000|2022-05-06 09:56:20|9471.9|9461.9|9472.1|9462.1|9472.1|9462.1|9471.9|9461.9|2
1651830990000|2022-05-06 09:56:30|9471.9|9461.9|9469.4|9459.4|9472.1|9462.1|9469.4|9459.4|5
1651831000000|2022-05-06 09:56:40|9469.6|9459.6|9470.1|9460.1|9470.1|9460.1|9469.6|9459.6|2
1651831010000|2022-05-06 09:56:50|9469.9|9459.9|9469.1|9459.1|9469.9|9459.9|9468.4|9458.4|8
1651831020000|2022-05-06 09:57:00|9468.9|9458.9|9468.9|9458.9|9468.9|9458.9|9468.4|9458.4|4
1651831030000|2022-05-06 09:57:10|9468.6|9458.6|9469.9|9459.9|9469.9|9459.9|9468.6|9458.6|6
1651831050000|2022-05-06 09:57:30|9470.4|9460.4|9470.6|9460.6|9470.6|9460.6|9470.1|9460.1|4
1651831060000|2022-05-06 09:57:40|9470.4|9460.4|9469.6|9459.6|9470.4|9460.4|9469.6|9459.6|2
1651831070000|2022-05-06 09:57:50|9469.9|9459.9|9470.6|9460.6|9470.6|9460.6|9469.9|9459.9|3
1651831080000|2022-05-06 09:58:00|9470.9|9460.9|9471.1|9461.1|9471.4|9461.4|9470.4|9460.4|6
1651831090000|2022-05-06 09:58:10|9470.9|9460.9|9470.1|9460.1|9470.9|9460.9|9470.1|9460.1|3
1651831100000|2022-05-06 09:58:20|9470.4|9460.4|9470.4|9460.4|9470.4|9460.4|9470.4|9460.4|1
1651831110000|2022-05-06 09:58:30|9470.6|9460.6|9470.6|9460.6|9470.9|9460.9|9470.4|9460.4|5
1651831120000|2022-05-06 09:58:40|9470.9|9460.9|9471.1|9461.1|9471.1|9461.1|9470.9|9460.9|2
1651831130000|2022-05-06 09:58:50|9471.4|9461.4|9473.4|9463.4|9473.4|9463.4|9471.4|9461.4|8
1651831140000|2022-05-06 09:59:00|9474.1|9464.1|9473.6|9463.6|9474.1|9464.1|9473.6|9463.6|4
1651831150000|2022-05-06 09:59:10|9473.9|9463.9|9474.4|9464.4|9474.4|9464.4|9473.6|9463.6|5
1651831160000|2022-05-06 09:59:20|9474.6|9464.6|9475.6|9465.6|9475.6|9465.6|9474.6|9464.6|9
1651831170000|2022-05-06 09:59:30|9475.4|9465.4|9475.9|9465.9|9476.1|9466.1|9475.4|9465.4|6
1651831180000|2022-05-06 09:59:40|9476.1|9466.1|9474.4|9464.4|9476.1|9466.1|9474.4|9464.4|3
1651831190000|2022-05-06 09:59:50|9474.1|9464.1|9473.9|9463.9|9474.1|9464.1|9473.6|9463.6|3
1651831200000|2022-05-06 10:00:00|9475.1|9465.1|9477.9|9467.9|9477.9|9467.9|9474.9|9464.9|14
1651831210000|2022-05-06 10:00:10|9478.1|9468.1|9478.4|9468.4|9478.4|9468.4|9478.1|9468.1|10
1651831230000|2022-05-06 10:00:30|9477.9|9467.9|9477.9|9467.9|9477.9|9467.9|9477.9|9467.9|1
1651831240000|2022-05-06 10:00:40|9478.1|9468.1|9478.1|9468.1|9478.1|9468.1|9477.9|9467.9|3
1651831250000|2022-05-06 10:00:50|9478.4|9468.4|9478.6|9468.6|9478.9|9468.9|9478.4|9468.4|3
1651831260000|2022-05-06 10:01:00|9478.1|9468.1|9477.9|9467.9|9478.1|9468.1|9477.9|9467.9|2
1651831270000|2022-05-06 10:01:10|9478.4|9468.4|9477.6|9467.6|9478.4|9468.4|9477.6|9467.6|4
1651831280000|2022-05-06 10:01:20|9477.9|9467.9|9477.6|9467.6|9477.9|9467.9|9477.6|9467.6|2
1651831290000|2022-05-06 10:01:30|9477.4|9467.4|9476.6|9466.6|9477.4|9467.4|9476.4|9466.4|8
1651831300000|2022-05-06 10:01:40|9476.9|9466.9|9474.6|9464.6|9476.9|9466.9|9474.4|9464.4|9
1651831310000|2022-05-06 10:01:50|9474.9|9464.9|9475.1|9465.1|9475.1|9465.1|9474.9|9464.9|4
1651831330000|2022-05-06 10:02:10|9475.4|9465.4|9477.1|9467.1|9477.4|9467.4|9475.4|9465.4|10
1651831340000|2022-05-06 10:02:20|9476.9|9466.9|9475.6|9465.6|9476.9|9466.9|9474.9|9464.9|6
1651831350000|2022-05-06 10:02:30|9475.1|9465.1|9474.4|9464.4|9475.9|9465.9|9474.4|9464.4|11
1651831360000|2022-05-06 10:02:40|9474.1|9464.1|9476.9|9466.9|9476.9|9466.9|9473.6|9463.6|11
1651831380000|2022-05-06 10:03:00|9476.6|9466.6|9475.1|9465.1|9476.6|9466.6|9474.9|9464.9|6
1651831390000|2022-05-06 10:03:10|9475.4|9465.4|9476.6|9466.6|9477.1|9467.1|9475.4|9465.4|6
1651831400000|2022-05-06 10:03:20|9476.1|9466.1|9475.9|9465.9|9476.1|9466.1|9475.4|9465.4|5
1651831410000|2022-05-06 10:03:30|9476.1|9466.1|9477.1|9467.1|9478.4|9468.4|9476.1|9466.1|11
1651831420000|2022-05-06 10:03:40|9477.4|9467.4|9477.9|9467.9|9477.9|9467.9|9477.4|9467.4|3
1651831430000|2022-05-06 10:03:50|9478.1|9468.1|9477.9|9467.9|9478.1|9468.1|9477.9|9467.9|2
1651831440000|2022-05-06 10:04:00|9478.1|9468.1|9478.4|9468.4|9479.6|9469.6|9478.1|9468.1|5
1651831450000|2022-05-06 10:04:10|9478.1|9468.1|9475.9|9465.9|9478.1|9468.1|9475.9|9465.9|9
1651831460000|2022-05-06 10:04:20|9475.6|9465.6|9473.6|9463.6|9475.6|9465.6|9473.6|9463.6|10
1651831470000|2022-05-06 10:04:30|9473.4|9463.4|9472.9|9462.9|9473.4|9463.4|9472.4|9462.4|7
1651831480000|2022-05-06 10:04:40|9473.1|9463.1|9472.6|9462.6|9473.1|9463.1|9472.6|9462.6|7
1651831490000|2022-05-06 10:04:50|9472.4|9462.4|9471.6|9461.6|9472.4|9462.4|9471.6|9461.6|3
1651831500000|2022-05-06 10:05:00|9471.4|9461.4|9470.1|9460.1|9471.4|9461.4|9469.4|9459.4|9
1651831510000|2022-05-06 10:05:10|9469.9|9459.9|9469.9|9459.9|9470.1|9460.1|9469.9|9459.9|3
1651831530000|2022-05-06 10:05:30|9469.6|9459.6|9466.6|9456.6|9469.6|9459.6|9466.6|9456.6|6
1651831540000|2022-05-06 10:05:40|9466.9|9456.9|9467.6|9457.6|9469.6|9459.6|9466.9|9456.9|5
1651831550000|2022-05-06 10:05:50|9467.9|9457.9|9465.6|9455.6|9468.1|9458.1|9465.6|9455.6|4
1651831560000|2022-05-06 10:06:00|9465.9|9455.9|9466.1|9456.1|9466.6|9456.6|9465.1|9455.1|7
1651831570000|2022-05-06 10:06:10|9466.4|9456.4|9465.4|9455.4|9466.4|9456.4|9465.4|9455.4|3
1651831580000|2022-05-06 10:06:20|9465.1|9455.1|9465.6|9455.6|9465.6|9455.6|9465.1|9455.1|2
1651831590000|2022-05-06 10:06:30|9465.4|9455.4|9467.4|9457.4|9467.4|9457.4|9465.4|9455.4|4
1651831600000|2022-05-06 10:06:40|9467.1|9457.1|9466.4|9456.4|9467.4|9457.4|9465.6|9455.6|9
1651831610000|2022-05-06 10:06:50|9466.1|9456.1|9464.4|9454.4|9466.1|9456.1|9464.4|9454.4|3
1651831620000|2022-05-06 10:07:00|9463.9|9453.9|9466.4|9456.4|9467.1|9457.1|9463.9|9453.9|10
1651831630000|2022-05-06 10:07:10|9466.6|9456.6|9466.9|9456.9|9466.9|9456.9|9466.6|9456.6|2
1651831650000|2022-05-06 10:07:30|9466.6|9456.6|9467.1|9457.1|9467.4|9457.4|9466.1|9456.1|5
1651831660000|2022-05-06 10:07:40|9466.9|9456.9|9464.9|9454.9|9466.9|9456.9|9464.6|9454.6|3
1651831670000|2022-05-06 10:07:50|9464.6|9454.6|9462.4|9452.4|9464.6|9454.6|9462.4|9452.4|9
1651831680000|2022-05-06 10:08:00|9462.6|9452.6|9464.6|9454.6|9464.6|9454.6|9462.6|9452.6|6
1651831690000|2022-05-06 10:08:10|9464.9|9454.9|9465.4|9455.4|9465.4|9455.4|9464.9|9454.9|4
1651831700000|2022-05-06 10:08:20|9465.1|9455.1|9465.4|9455.4|9465.6|9455.6|9465.1|9455.1|4
1651831710000|2022-05-06 10:08:30|9465.1|9455.1|9465.4|9455.4|9465.4|9455.4|9465.1|9455.1|2
1651831720000|2022-05-06 10:08:40|9465.1|9455.1|9465.1|9455.1|9465.1|9455.1|9465.1|9455.1|1
1651831730000|2022-05-06 10:08:50|9464.9|9454.9|9463.1|9453.1|9464.9|9454.9|9463.1|9453.1|7
1651831740000|2022-05-06 10:09:00|9463.4|9453.4|9462.4|9452.4|9463.9|9453.9|9462.4|9452.4|6
1651831750000|2022-05-06 10:09:10|9461.6|9451.6|9462.4|9452.4|9462.4|9452.4|9461.6|9451.6|4
1651831760000|2022-05-06 10:09:20|9461.9|9451.9|9461.4|9451.4|9461.9|9451.9|9461.4|9451.4|3
1651831770000|2022-05-06 10:09:30|9461.1|9451.1|9459.4|9449.4|9461.1|9451.1|9459.1|9449.1|10
1651831780000|2022-05-06 10:09:40|9459.1|9449.1|9458.4|9448.4|9459.1|9449.1|9457.9|9447.9|4
1651831790000|2022-05-06 10:09:50|9458.1|9448.1|9457.1|9447.1|9458.1|9448.1|9456.6|9446.6|6
1651831800000|2022-05-06 10:10:00|9456.9|9446.9|9456.6|9446.6|9456.9|9446.9|9456.1|9446.1|5
1651831810000|2022-05-06 10:10:10|9456.9|9446.9|9456.9|9446.9|9456.9|9446.9|9456.9|9446.9|1
1651831820000|2022-05-06 10:10:20|9456.6|9446.6|9456.6|9446.6|9456.6|9446.6|9456.6|9446.6|1
1651831830000|2022-05-06 10:10:30|9456.9|9446.9|9460.6|9450.6|9460.6|9450.6|9456.9|9446.9|5
1651831840000|2022-05-06 10:10:40|9460.9|9450.9|9463.6|9453.6|9463.6|9453.6|9460.9|9450.9|9
1651831850000|2022-05-06 10:10:50|9464.6|9454.6|9463.4|9453.4|9464.6|9454.6|9463.1|9453.1|7
1651831860000|2022-05-06 10:11:00|9463.1|9453.1|9463.9|9453.9|9464.1|9454.1|9463.1|9453.1|8
1651831870000|2022-05-06 10:11:10|9463.6|9453.6|9463.9|9453.9|9463.9|9453.9|9463.6|9453.6|2
1651831880000|2022-05-06 10:11:20|9463.6|9453.6|9462.9|9452.9|9463.6|9453.6|9461.6|9451.6|6
1651831890000|2022-05-06 10:11:30|9463.1|9453.1|9463.4|9453.4|9464.1|9454.1|9463.1|9453.1|6
1651831900000|2022-05-06 10:11:40|9463.6|9453.6|9464.4|9454.4|9464.4|9454.4|9463.6|9453.6|4
1651831910000|2022-05-06 10:11:50|9464.9|9454.9|9462.6|9452.6|9465.1|9455.1|9462.6|9452.6|13
1651831920000|2022-05-06 10:12:00|9462.9|9452.9|9464.1|9454.1|9464.1|9454.1|9462.9|9452.9|6
1651831930000|2022-05-06 10:12:10|9463.9|9453.9|9464.9|9454.9|9465.1|9455.1|9463.9|9453.9|5
1651831940000|2022-05-06 10:12:20|9464.6|9454.6|9464.6|9454.6|9464.9|9454.9|9464.4|9454.4|4
1651831950000|2022-05-06 10:12:30|9464.9|9454.9|9465.1|9455.1|9465.1|9455.1|9464.9|9454.9|2
1651831960000|2022-05-06 10:12:40|9465.4|9455.4|9465.4|9455.4|9465.4|9455.4|9465.4|9455.4|1
1651831980000|2022-05-06 10:13:00|9465.1|9455.1|9460.9|9450.9|9465.1|9455.1|9460.6|9450.6|8
1651831990000|2022-05-06 10:13:10|9461.4|9451.4|9459.9|9449.9|9461.4|9451.4|9459.9|9449.9|6
1651832000000|2022-05-06 10:13:20|9459.6|9449.6|9459.6|9449.6|9459.6|9449.6|9459.1|9449.1|4
1651832010000|2022-05-06 10:13:30|9459.4|9449.4|9459.4|9449.4|9459.4|9449.4|9459.4|9449.4|1
1651832020000|2022-05-06 10:13:40|9459.1|9449.1|9457.6|9447.6|9459.1|9449.1|9456.4|9446.4|4
1651832030000|2022-05-06 10:13:50|9457.4|9447.4|9460.1|9450.1|9460.1|9450.1|9457.4|9447.4|8
1651832040000|2022-05-06 10:14:00|9459.9|9449.9|9461.1|9451.1|9461.1|9451.1|9459.9|9449.9|4
1651832050000|2022-05-06 10:14:10|9461.4|9451.4|9458.1|9448.1|9461.6|9451.6|9458.1|9448.1|8
1651832060000|2022-05-06 10:14:20|9458.4|9448.4|9457.6|9447.6|9459.1|9449.1|9457.6|9447.6|5
1651832070000|2022-05-06 10:14:30|9457.9|9447.9|9459.6|9449.6|9459.6|9449.6|9457.6|9447.6|9
1651832090000|2022-05-06 10:14:50|9459.4|9449.4|9463.4|9453.4|9463.6|9453.6|9458.9|9448.9|12
1651832100000|2022-05-06 10:15:00|9463.9|9453.9|9463.9|9453.9|9463.9|9453.9|9463.1|9453.1|4
1651832120000|2022-05-06 10:15:20|9463.1|9453.1|9460.9|9450.9|9463.1|9453.1|9460.9|9450.9|4
1651832130000|2022-05-06 10:15:30|9461.1|9451.1|9461.1|9451.1|9461.4|9451.4|9461.1|9451.1|3
1651832140000|2022-05-06 10:15:40|9461.4|9451.4|9461.4|9451.4|9461.4|9451.4|9461.4|9451.4|1
1651832150000|2022-05-06 10:15:50|9461.1|9451.1|9461.4|9451.4|9461.4|9451.4|9461.1|9451.1|2
1651832170000|2022-05-06 10:16:10|9461.9|9451.9|9462.9|9452.9|9462.9|9452.9|9461.9|9451.9|2
1651832180000|2022-05-06 10:16:20|9463.1|9453.1|9464.1|9454.1|9464.1|9454.1|9462.6|9452.6|8
1651832190000|2022-05-06 10:16:30|9463.9|9453.9|9466.4|9456.4|9466.4|9456.4|9463.9|9453.9|7
1651832200000|2022-05-06 10:16:40|9466.1|9456.1|9466.1|9456.1|9466.4|9456.4|9465.9|9455.9|7
1651832210000|2022-05-06 10:16:50|9466.4|9456.4|9466.1|9456.1|9466.4|9456.4|9466.1|9456.1|2
1651832220000|2022-05-06 10:17:00|9465.6|9455.6|9465.6|9455.6|9465.6|9455.6|9465.6|9455.6|1
1651832250000|2022-05-06 10:17:30|9465.4|9455.4|9465.4|9455.4|9465.4|9455.4|9465.4|9455.4|1
1651832260000|2022-05-06 10:17:40|9465.9|9455.9|9468.1|9458.1|9468.6|9458.6|9465.9|9455.9|9
1651832270000|2022-05-06 10:17:50|9467.9|9457.9|9468.4|9458.4|9468.4|9458.4|9467.9|9457.9|2
1651832280000|2022-05-06 10:18:00|9468.6|9458.6|9467.1|9457.1|9468.6|9458.6|9467.1|9457.1|3
1651832290000|2022-05-06 10:18:10|9466.9|9456.9|9466.9|9456.9|9466.9|9456.9|9466.9|9456.9|1
1651832300000|2022-05-06 10:18:20|9467.1|9457.1|9468.1|9458.1|9468.1|9458.1|9467.1|9457.1|6
1651832310000|2022-05-06 10:18:30|9467.9|9457.9|9468.4|9458.4|9468.4|9458.4|9467.9|9457.9|4
1651832320000|2022-05-06 10:18:40|9467.9|9457.9|9468.6|9458.6|9468.6|9458.6|9467.6|9457.6|6
1651832330000|2022-05-06 10:18:50|9469.1|9459.1|9470.1|9460.1|9470.6|9460.6|9469.1|9459.1|16
1651832340000|2022-05-06 10:19:00|9470.4|9460.4|9470.1|9460.1|9470.4|9460.4|9469.9|9459.9|6
1651832350000|2022-05-06 10:19:10|9470.4|9460.4|9472.1|9462.1|9472.1|9462.1|9470.4|9460.4|7
1651832360000|2022-05-06 10:19:20|9471.9|9461.9|9472.9|9462.9|9473.6|9463.6|9471.9|9461.9|7
1651832370000|2022-05-06 10:19:30|9473.1|9463.1|9470.4|9460.4|9473.4|9463.4|9470.4|9460.4|5
1651832380000|2022-05-06 10:19:40|9470.6|9460.6|9470.6|9460.6|9470.6|9460.6|9470.6|9460.6|1
1651832390000|2022-05-06 10:19:50|9470.9|9460.9|9470.9|9460.9|9471.4|9461.4|9470.9|9460.9|4
1651832400000|2022-05-06 10:20:00|9471.1|9461.1|9473.4|9463.4|9473.4|9463.4|9471.1|9461.1|11
1651832410000|2022-05-06 10:20:10|9473.6|9463.6|9472.9|9462.9|9473.6|9463.6|9472.9|9462.9|4
1651832420000|2022-05-06 10:20:20|9472.6|9462.6|9473.1|9463.1|9473.4|9463.4|9472.6|9462.6|5
1651832430000|2022-05-06 10:20:30|9473.4|9463.4|9472.6|9462.6|9473.6|9463.6|9472.6|9462.6|5
1651832440000|2022-05-06 10:20:40|9472.9|9462.9|9473.4|9463.4|9473.6|9463.6|9472.9|9462.9|6
1651832450000|2022-05-06 10:20:50|9473.6|9463.6|9473.4|9463.4|9473.6|9463.6|9473.4|9463.4|2
1651832460000|2022-05-06 10:21:00|9472.9|9462.9|9472.6|9462.6|9472.9|9462.9|9472.6|9462.6|2
1651832470000|2022-05-06 10:21:10|9472.4|9462.4|9471.9|9461.9|9472.4|9462.4|9471.9|9461.9|2
1651832480000|2022-05-06 10:21:20|9472.1|9462.1|9473.4|9463.4|9473.4|9463.4|9472.1|9462.1|5
1651832490000|2022-05-06 10:21:30|9473.1|9463.1|9473.4|9463.4|9473.6|9463.6|9473.1|9463.1|6
1651832520000|2022-05-06 10:22:00|9473.1|9463.1|9473.9|9463.9|9473.9|9463.9|9472.9|9462.9|6
1651832530000|2022-05-06 10:22:10|9474.9|9464.9|9473.4|9463.4|9475.4|9465.4|9473.4|9463.4|6
1651832540000|2022-05-06 10:22:20|9473.1|9463.1|9473.1|9463.1|9473.1|9463.1|9473.1|9463.1|1
1651832560000|2022-05-06 10:22:40|9473.4|9463.4|9473.9|9463.9|9474.1|9464.1|9473.4|9463.4|4
1651832570000|2022-05-06 10:22:50|9469.6|9459.6|9469.4|9459.4|9469.6|9459.6|9469.4|9459.4|2
1651832580000|2022-05-06 10:23:00|9469.6|9459.6|9469.1|9459.1|9469.6|9459.6|9469.1|9459.1|7
1651832590000|2022-05-06 10:23:10|9469.4|9459.4|9469.1|9459.1|9470.4|9460.4|9469.1|9459.1|5
1651832600000|2022-05-06 10:23:20|9468.9|9458.9|9468.9|9458.9|9468.9|9458.9|9468.9|9458.9|1
1651832620000|2022-05-06 10:23:40|9469.1|9459.1|9469.4|9459.4|9469.4|9459.4|9469.1|9459.1|2
1651832630000|2022-05-06 10:23:50|9469.1|9459.1|9469.1|9459.1|9469.1|9459.1|9469.1|9459.1|1
1651832640000|2022-05-06 10:24:00|9468.9|9458.9|9471.1|9461.1|9472.9|9462.9|9468.9|9458.9|9
1651832650000|2022-05-06 10:24:10|9471.4|9461.4|9471.4|9461.4|9472.1|9462.1|9471.4|9461.4|10
1651832660000|2022-05-06 10:24:20|9471.6|9461.6|9471.4|9461.4|9472.1|9462.1|9471.4|9461.4|5
1651832670000|2022-05-06 10:24:30|9471.6|9461.6|9469.9|9459.9|9472.1|9462.1|9469.9|9459.9|6
1651832680000|2022-05-06 10:24:40|9469.4|9459.4|9467.6|9457.6|9469.4|9459.4|9467.4|9457.4|4
1651832690000|2022-05-06 10:24:50|9468.1|9458.1|9469.6|9459.6|9469.6|9459.6|9468.1|9458.1|8
1651832700000|2022-05-06 10:25:00|9469.4|9459.4|9470.4|9460.4|9470.6|9460.6|9468.9|9458.9|10
1651832710000|2022-05-06 10:25:10|9470.6|9460.6|9471.1|9461.1|9471.1|9461.1|9470.4|9460.4|7
1651832720000|2022-05-06 10:25:20|9471.4|9461.4|9469.9|9459.9|9473.1|9463.1|9469.9|9459.9|14
1651832750000|2022-05-06 10:25:50|9469.6|9459.6|9469.9|9459.9|9470.4|9460.4|9469.4|9459.4|5
1651832760000|2022-05-06 10:26:00|9470.1|9460.1|9470.6|9460.6|9470.6|9460.6|9470.1|9460.1|2
1651832770000|2022-05-06 10:26:10|9471.6|9461.6|9470.9|9460.9|9471.6|9461.6|9470.9|9460.9|2
1651832780000|2022-05-06 10:26:20|9471.1|9461.1|9470.9|9460.9|9471.4|9461.4|9470.9|9460.9|4
1651832790000|2022-05-06 10:26:30|9470.6|9460.6|9470.6|9460.6|9470.6|9460.6|9470.4|9460.4|3
1651832800000|2022-05-06 10:26:40|9470.4|9460.4|9470.4|9460.4|9470.6|9460.6|9470.4|9460.4|3
1651832810000|2022-05-06 10:26:50|9470.1|9460.1|9470.9|9460.9|9470.9|9460.9|9470.1|9460.1|4
1651832820000|2022-05-06 10:27:00|9471.1|9461.1|9471.1|9461.1|9471.4|9461.4|9470.4|9460.4|13
1651832830000|2022-05-06 10:27:10|9471.4|9461.4|9470.9|9460.9|9471.4|9461.4|9470.6|9460.6|5
1651832840000|2022-05-06 10:27:20|9471.4|9461.4|9471.9|9461.9|9471.9|9461.9|9471.4|9461.4|5
1651832850000|2022-05-06 10:27:30|9472.1|9462.1|9471.9|9461.9|9472.1|9462.1|9471.4|9461.4|9
1651832860000|2022-05-06 10:27:40|9471.4|9461.4|9471.1|9461.1|9471.4|9461.4|9471.1|9461.1|2
1651832870000|2022-05-06 10:27:50|9470.9|9460.9|9470.9|9460.9|9471.4|9461.4|9470.9|9460.9|5
1651832880000|2022-05-06 10:28:00|9470.6|9460.6|9471.6|9461.6|9471.9|9461.9|9469.4|9459.4|10
1651832890000|2022-05-06 10:28:10|9471.9|9461.9|9472.9|9462.9|9473.4|9463.4|9471.9|9461.9|6
1651832900000|2022-05-06 10:28:20|9473.1|9463.1|9474.1|9464.1|9474.1|9464.1|9473.1|9463.1|5
1651832910000|2022-05-06 10:28:30|9473.9|9463.9|9474.1|9464.1|9474.1|9464.1|9473.6|9463.6|3
1651832920000|2022-05-06 10:28:40|9474.6|9464.6|9473.9|9463.9|9474.6|9464.6|9473.9|9463.9|2
1651832930000|2022-05-06 10:28:50|9474.1|9464.1|9473.9|9463.9|9474.1|9464.1|9473.9|9463.9|2
1651832940000|2022-05-06 10:29:00|9474.1|9464.1|9475.6|9465.6|9475.6|9465.6|9474.1|9464.1|12
1651832950000|2022-05-06 10:29:10|9476.1|9466.1|9476.6|9466.6|9477.1|9467.1|9475.9|9465.9|8
1651832960000|2022-05-06 10:29:20|9476.9|9466.9|9476.6|9466.6|9476.9|9466.9|9476.6|9466.6|2
1651832970000|2022-05-06 10:29:30|9476.9|9466.9|9476.4|9466.4|9476.9|9466.9|9476.4|9466.4|5
1651832980000|2022-05-06 10:29:40|9476.1|9466.1|9476.4|9466.4|9476.4|9466.4|9476.1|9466.1|4
1651833010000|2022-05-06 10:30:10|9476.6|9466.6|9476.9|9466.9|9477.1|9467.1|9476.6|9466.6|4
1651833020000|2022-05-06 10:30:20|9477.1|9467.1|9478.4|9468.4|9479.4|9469.4|9477.1|9467.1|10
1651833030000|2022-05-06 10:30:30|9478.6|9468.6|9478.4|9468.4|9478.9|9468.9|9478.4|9468.4|4
1651833040000|2022-05-06 10:30:40|9478.1|9468.1|9478.4|9468.4|9478.4|9468.4|9478.1|9468.1|2
1651833050000|2022-05-06 10:30:50|9478.1|9468.1|9478.4|9468.4|9478.4|9468.4|9478.1|9468.1|4
1651833060000|2022-05-06 10:31:00|9478.6|9468.6|9479.4|9469.4|9480.4|9470.4|9478.6|9468.6|4
1651833070000|2022-05-06 10:31:10|9479.6|9469.6|9480.4|9470.4|9480.9|9470.9|9479.6|9469.6|7
1651833080000|2022-05-06 10:31:20|9480.1|9470.1|9481.9|9471.9|9482.1|9472.1|9480.1|9470.1|8
1651833090000|2022-05-06 10:31:30|9482.1|9472.1|9482.1|9472.1|9482.1|9472.1|9482.1|9472.1|1
1651833110000|2022-05-06 10:31:50|9481.9|9471.9|9479.9|9469.9|9481.9|9471.9|9478.4|9468.4|6
1651833120000|2022-05-06 10:32:00|9479.6|9469.6|9479.4|9469.4|9479.6|9469.6|9479.4|9469.4|2
1651833130000|2022-05-06 10:32:10|9479.1|9469.1|9476.9|9466.9|9479.1|9469.1|9476.9|9466.9|9
1651833140000|2022-05-06 10:32:20|9477.4|9467.4|9476.6|9466.6|9477.6|9467.6|9476.6|9466.6|4
1651833150000|2022-05-06 10:32:30|9476.4|9466.4|9475.9|9465.9|9476.4|9466.4|9475.9|9465.9|5
1651833160000|2022-05-06 10:32:40|9475.1|9465.1|9475.4|9465.4|9475.4|9465.4|9475.1|9465.1|4
1651833170000|2022-05-06 10:32:50|9474.9|9464.9|9474.9|9464.9|9474.9|9464.9|9474.9|9464.9|1
1651833180000|2022-05-06 10:33:00|9475.1|9465.1|9475.6|9465.6|9478.9|9468.9|9475.1|9465.1|16
1651833190000|2022-05-06 10:33:10|9475.9|9465.9|9475.4|9465.4|9476.1|9466.1|9475.4|9465.4|7
1651833200000|2022-05-06 10:33:20|9474.9|9464.9|9473.9|9463.9|9474.9|9464.9|9473.9|9463.9|11
1651833220000|2022-05-06 10:33:40|9474.4|9464.4|9473.1|9463.1|9474.6|9464.6|9473.1|9463.1|7
1651833230000|2022-05-06 10:33:50|9473.4|9463.4|9475.1|9465.1|9475.1|9465.1|9473.4|9463.4|9
1651833240000|2022-05-06 10:34:00|9475.6|9465.6|9475.4|9465.4|9475.9|9465.9|9474.6|9464.6|5
1651833250000|2022-05-06 10:34:10|9475.6|9465.6|9475.4|9465.4|9475.6|9465.6|9475.4|9465.4|2
1651833260000|2022-05-06 10:34:20|9475.1|9465.1|9474.9|9464.9|9475.1|9465.1|9474.4|9464.4|5
1651833270000|2022-05-06 10:34:30|9475.1|9465.1|9474.6|9464.6|9475.6|9465.6|9474.6|9464.6|5
1651833280000|2022-05-06 10:34:40|9474.9|9464.9|9474.9|9464.9|9474.9|9464.9|9474.9|9464.9|1
1651833290000|2022-05-06 10:34:50|9474.4|9464.4|9474.4|9464.4|9474.4|9464.4|9474.4|9464.4|1
1651833300000|2022-05-06 10:35:00|9474.1|9464.1|9472.4|9462.4|9474.1|9464.1|9471.9|9461.9|9
1651833310000|2022-05-06 10:35:10|9472.9|9462.9|9472.9|9462.9|9473.6|9463.6|9472.4|9462.4|10
1651833320000|2022-05-06 10:35:20|9473.1|9463.1|9473.4|9463.4|9473.9|9463.9|9473.1|9463.1|5
1651833330000|2022-05-06 10:35:30|9472.9|9462.9|9473.9|9463.9|9474.4|9464.4|9472.9|9462.9|6
1651833340000|2022-05-06 10:35:40|9473.6|9463.6|9473.4|9463.4|9473.6|9463.6|9472.9|9462.9|5
1651833360000|2022-05-06 10:36:00|9473.1|9463.1|9472.1|9462.1|9473.1|9463.1|9472.1|9462.1|5
1651833370000|2022-05-06 10:36:10|9471.6|9461.6|9473.4|9463.4|9473.4|9463.4|9471.6|9461.6|5
1651833390000|2022-05-06 10:36:30|9473.1|9463.1|9473.1|9463.1|9473.1|9463.1|9473.1|9463.1|1
1651833410000|2022-05-06 10:36:50|9473.4|9463.4|9474.4|9464.4|9474.4|9464.4|9473.4|9463.4|5
1651833420000|2022-05-06 10:37:00|9474.6|9464.6|9472.1|9462.1|9474.6|9464.6|9472.1|9462.1|7
1651833430000|2022-05-06 10:37:10|9471.1|9461.1|9472.4|9462.4|9472.4|9462.4|9470.4|9460.4|9
1651833440000|2022-05-06 10:37:20|9472.6|9462.6|9473.1|9463.1|9473.1|9463.1|9472.6|9462.6|3
1651833450000|2022-05-06 10:37:30|9473.4|9463.4|9475.4|9465.4|9475.4|9465.4|9473.4|9463.4|6
1651833470000|2022-05-06 10:37:50|9475.6|9465.6|9476.9|9466.9|9476.9|9466.9|9475.6|9465.6|6
1651833480000|2022-05-06 10:38:00|9476.4|9466.4|9476.4|9466.4|9476.4|9466.4|9476.4|9466.4|1
1651833500000|2022-05-06 10:38:20|9476.1|9466.1|9476.1|9466.1|9476.1|9466.1|9476.1|9466.1|1
1651833510000|2022-05-06 10:38:30|9476.4|9466.4|9476.4|9466.4|9476.4|9466.4|9476.4|9466.4|1
1651833520000|2022-05-06 10:38:40|9476.9|9466.9|9479.9|9469.9|9479.9|9469.9|9476.9|9466.9|12
1651833530000|2022-05-06 10:38:50|9480.1|9470.1|9481.4|9471.4|9481.4|9471.4|9480.1|9470.1|2
1651833540000|2022-05-06 10:39:00|9481.6|9471.6|9486.4|9476.4|9486.9|9476.9|9481.6|9471.6|13
1651833550000|2022-05-06 10:39:10|9486.9|9476.9|9484.4|9474.4|9486.9|9476.9|9484.4|9474.4|8
1651833560000|2022-05-06 10:39:20|9484|9474|9483.4|9473.4|9484|9474|9481.9|9471.9|7
1651833570000|2022-05-06 10:39:30|9483.1|9473.1|9483.1|9473.1|9484.1|9474.1|9483.1|9473.1|5
1651833580000|2022-05-06 10:39:40|9483.4|9473.4|9484.4|9474.4|9484.4|9474.4|9483.4|9473.4|2
1651833590000|2022-05-06 10:39:50|9484.6|9474.6|9485.9|9475.9|9485.9|9475.9|9484.6|9474.6|5
1651833600000|2022-05-06 10:40:00|9486.4|9476.4|9487.1|9477.1|9487.1|9477.1|9486.4|9476.4|6
1651833620000|2022-05-06 10:40:20|9486.9|9476.9|9486.9|9476.9|9486.9|9476.9|9485.9|9475.9|8
1651833630000|2022-05-06 10:40:30|9486.6|9476.6|9486.4|9476.4|9486.6|9476.6|9486.4|9476.4|2
1651833640000|2022-05-06 10:40:40|9486.6|9476.6|9486.6|9476.6|9486.9|9476.9|9486.6|9476.6|3
1651833650000|2022-05-06 10:40:50|9486.9|9476.9|9487.4|9477.4|9487.4|9477.4|9486.9|9476.9|3
1651833660000|2022-05-06 10:41:00|9488.1|9478.1|9484.6|9474.6|9488.1|9478.1|9484.4|9474.4|6
1651833670000|2022-05-06 10:41:10|9484.4|9474.4|9485.1|9475.1|9485.4|9475.4|9484.4|9474.4|6
1651833680000|2022-05-06 10:41:20|9484.9|9474.9|9485.1|9475.1|9485.1|9475.1|9484.9|9474.9|2
1651833690000|2022-05-06 10:41:30|9484.9|9474.9|9484.9|9474.9|9484.9|9474.9|9484.9|9474.9|1
1651833710000|2022-05-06 10:41:50|9485.1|9475.1|9485.9|9475.9|9485.9|9475.9|9485.1|9475.1|2
1651833720000|2022-05-06 10:42:00|9486.4|9476.4|9487.1|9477.1|9487.1|9477.1|9486.4|9476.4|4
1651833740000|2022-05-06 10:42:20|9486.6|9476.6|9486.9|9476.9|9487.1|9477.1|9486.6|9476.6|3
1651833750000|2022-05-06 10:42:30|9486.6|9476.6|9487.1|9477.1|9487.6|9477.6|9485.9|9475.9|8
1651833760000|2022-05-06 10:42:40|9487.6|9477.6|9487.4|9477.4|9487.6|9477.6|9487.4|9477.4|2
1651833770000|2022-05-06 10:42:50|9486.9|9476.9|9486.4|9476.4|9486.9|9476.9|9485.4|9475.4|10
1651833780000|2022-05-06 10:43:00|9486.6|9476.6|9486.6|9476.6|9486.6|9476.6|9486.6|9476.6|1
1651833790000|2022-05-06 10:43:10|9486.9|9476.9|9486.1|9476.1|9486.9|9476.9|9486.1|9476.1|3
1651833800000|2022-05-06 10:43:20|9486.4|9476.4|9487.6|9477.6|9487.6|9477.6|9486.4|9476.4|5
1651833810000|2022-05-06 10:43:30|9487.4|9477.4|9487.4|9477.4|9487.4|9477.4|9487.4|9477.4|1
1651833820000|2022-05-06 10:43:40|9487.6|9477.6|9489.1|9479.1|9489.1|9479.1|9487.6|9477.6|6
1651833830000|2022-05-06 10:43:50|9490.1|9480.1|9492.4|9482.4|9492.9|9482.9|9490.1|9480.1|5
1651833840000|2022-05-06 10:44:00|9491.6|9481.6|9487.4|9477.4|9491.6|9481.6|9486.9|9476.9|9
1651833850000|2022-05-06 10:44:10|9486.9|9476.9|9484.9|9474.9|9486.9|9476.9|9484.6|9474.6|9
1651833870000|2022-05-06 10:44:30|9484.6|9474.6|9484.6|9474.6|9484.6|9474.6|9484.6|9474.6|1
1651833880000|2022-05-06 10:44:40|9484.4|9474.4|9487.9|9477.9|9488.4|9478.4|9483.4|9473.4|14
1651833900000|2022-05-06 10:45:00|9487.6|9477.6|9486.6|9476.6|9487.6|9477.6|9486.4|9476.4|7
1651833910000|2022-05-06 10:45:10|9487.1|9477.1|9484.9|9474.9|9487.1|9477.1|9484.9|9474.9|5
1651833920000|2022-05-06 10:45:20|9484.6|9474.6|9484.4|9474.4|9484.6|9474.6|9484.4|9474.4|2
1651833930000|2022-05-06 10:45:30|9484.1|9474.1|9484.9|9474.9|9484.9|9474.9|9484.1|9474.1|4
1651833940000|2022-05-06 10:45:40|9484.6|9474.6|9484.6|9474.6|9484.6|9474.6|9484.6|9474.6|1
1651833950000|2022-05-06 10:45:50|9484.9|9474.9|9484.6|9474.6|9484.9|9474.9|9484.6|9474.6|6
1651833960000|2022-05-06 10:46:00|9484.9|9474.9|9487.9|9477.9|9487.9|9477.9|9484.6|9474.6|12
1651833970000|2022-05-06 10:46:10|9488.1|9478.1|9487.6|9477.6|9488.1|9478.1|9487.6|9477.6|2
1651834000000|2022-05-06 10:46:40|9487.4|9477.4|9487.4|9477.4|9487.6|9477.6|9487.4|9477.4|3
1651834010000|2022-05-06 10:46:50|9487.1|9477.1|9484.9|9474.9|9487.1|9477.1|9484.9|9474.9|5
1651834020000|2022-05-06 10:47:00|9485.1|9475.1|9484.4|9474.4|9485.1|9475.1|9484.4|9474.4|3
1651834030000|2022-05-06 10:47:10|9484.1|9474.1|9484.1|9474.1|9484.1|9474.1|9483.4|9473.4|4
1651834040000|2022-05-06 10:47:20|9484.6|9474.6|9486.9|9476.9|9488.1|9478.1|9484.6|9474.6|8
1651834050000|2022-05-06 10:47:30|9486.6|9476.6|9486.6|9476.6|9486.6|9476.6|9486.6|9476.6|1
1651834060000|2022-05-06 10:47:40|9486.4|9476.4|9486.4|9476.4|9486.4|9476.4|9486.4|9476.4|1
1651834070000|2022-05-06 10:47:50|9486.1|9476.1|9485.4|9475.4|9486.1|9476.1|9485.4|9475.4|3
1651834080000|2022-05-06 10:48:00|9485.6|9475.6|9484.1|9474.1|9485.9|9475.9|9484.1|9474.1|7
1651834090000|2022-05-06 10:48:10|9484.4|9474.4|9484.1|9474.1|9484.9|9474.9|9483.9|9473.9|7
1651834100000|2022-05-06 10:48:20|9483.9|9473.9|9481.4|9471.4|9483.9|9473.9|9481.4|9471.4|6
1651834110000|2022-05-06 10:48:30|9481.6|9471.6|9481.6|9471.6|9481.6|9471.6|9481.6|9471.6|1
1651834120000|2022-05-06 10:48:40|9481.9|9471.9|9483.6|9473.6|9483.6|9473.6|9481.9|9471.9|10
1651834130000|2022-05-06 10:48:50|9483.4|9473.4|9481.6|9471.6|9483.4|9473.4|9481.6|9471.6|2
1651834140000|2022-05-06 10:49:00|9481.4|9471.4|9483.1|9473.1|9483.1|9473.1|9480.9|9470.9|4
1651834150000|2022-05-06 10:49:10|9482.9|9472.9|9481.9|9471.9|9482.9|9472.9|9481.4|9471.4|7
1651834160000|2022-05-06 10:49:20|9482.1|9472.1|9482.4|9472.4|9482.9|9472.9|9481.6|9471.6|8
1651834170000|2022-05-06 10:49:30|9482.1|9472.1|9482.4|9472.4|9482.4|9472.4|9482.1|9472.1|2
1651834180000|2022-05-06 10:49:40|9482.1|9472.1|9477.9|9467.9|9482.4|9472.4|9477.9|9467.9|5
1651834190000|2022-05-06 10:49:50|9477.6|9467.6|9480.4|9470.4|9480.6|9470.6|9477.6|9467.6|10
1651834200000|2022-05-06 10:50:00|9480.6|9470.6|9480.4|9470.4|9482.4|9472.4|9479.9|9469.9|9
1651834210000|2022-05-06 10:50:10|9480.1|9470.1|9479.4|9469.4|9480.1|9470.1|9479.4|9469.4|2
1651834220000|2022-05-06 10:50:20|9479.6|9469.6|9480.6|9470.6|9481.6|9471.6|9479.6|9469.6|6
1651834230000|2022-05-06 10:50:30|9480.4|9470.4|9480.1|9470.1|9480.4|9470.4|9479.9|9469.9|4
1651834240000|2022-05-06 10:50:40|9479.9|9469.9|9479.9|9469.9|9480.4|9470.4|9479.9|9469.9|4
1651834250000|2022-05-06 10:50:50|9479.4|9469.4|9478.1|9468.1|9479.4|9469.4|9477.9|9467.9|7
1651834260000|2022-05-06 10:51:00|9477.9|9467.9|9477.6|9467.6|9477.9|9467.9|9477.4|9467.4|4
1651834270000|2022-05-06 10:51:10|9477.4|9467.4|9477.6|9467.6|9477.6|9467.6|9477.4|9467.4|4
1651834280000|2022-05-06 10:51:20|9477.4|9467.4|9477.9|9467.9|9477.9|9467.9|9477.4|9467.4|3
1651834290000|2022-05-06 10:51:30|9477.6|9467.6|9477.1|9467.1|9477.6|9467.6|9476.9|9466.9|5
1651834300000|2022-05-06 10:51:40|9476.9|9466.9|9474.1|9464.1|9476.9|9466.9|9473.9|9463.9|6
1651834310000|2022-05-06 10:51:50|9473.9|9463.9|9471.9|9461.9|9473.9|9463.9|9471.1|9461.1|8
1651834320000|2022-05-06 10:52:00|9471.4|9461.4|9469.9|9459.9|9471.6|9461.6|9469.4|9459.4|12
1651834330000|2022-05-06 10:52:10|9469.6|9459.6|9468.9|9458.9|9469.6|9459.6|9468.9|9458.9|14
1651834340000|2022-05-06 10:52:20|9468.6|9458.6|9470.6|9460.6|9470.6|9460.6|9467.4|9457.4|11
1651834350000|2022-05-06 10:52:30|9470.9|9460.9|9470.6|9460.6|9470.9|9460.9|9470.6|9460.6|2
1651834360000|2022-05-06 10:52:40|9470.4|9460.4|9468.9|9458.9|9470.4|9460.4|9468.6|9458.6|8
1651834370000|2022-05-06 10:52:50|9468.6|9458.6|9468.4|9458.4|9468.6|9458.6|9468.4|9458.4|2
1651834380000|2022-05-06 10:53:00|9468.6|9458.6|9470.1|9460.1|9470.1|9460.1|9468.6|9458.6|4
1651834390000|2022-05-06 10:53:10|9469.9|9459.9|9471.6|9461.6|9472.1|9462.1|9469.4|9459.4|11
1651834400000|2022-05-06 10:53:20|9471.4|9461.4|9469.6|9459.6|9471.4|9461.4|9469.1|9459.1|6
1651834410000|2022-05-06 10:53:30|9469.4|9459.4|9469.9|9459.9|9469.9|9459.9|9469.1|9459.1|4
1651834420000|2022-05-06 10:53:40|9470.1|9460.1|9470.6|9460.6|9470.6|9460.6|9470.1|9460.1|3
1651834430000|2022-05-06 10:53:50|9470.4|9460.4|9470.4|9460.4|9470.4|9460.4|9470.4|9460.4|1
1651834440000|2022-05-06 10:54:00|9470.6|9460.6|9470.4|9460.4|9470.6|9460.6|9469.6|9459.6|5
1651834450000|2022-05-06 10:54:10|9470.6|9460.6|9470.9|9460.9|9470.9|9460.9|9470.6|9460.6|2
1651834460000|2022-05-06 10:54:20|9471.1|9461.1|9471.1|9461.1|9471.1|9461.1|9471.1|9461.1|1
1651834470000|2022-05-06 10:54:30|9471.6|9461.6|9472.9|9462.9|9472.9|9462.9|9471.6|9461.6|4
1651834480000|2022-05-06 10:54:40|9472.6|9462.6|9472.9|9462.9|9473.1|9463.1|9472.6|9462.6|6
1651834490000|2022-05-06 10:54:50|9472.6|9462.6|9472.6|9462.6|9472.6|9462.6|9472.4|9462.4|3
1651834500000|2022-05-06 10:55:00|9472.4|9462.4|9473.1|9463.1|9473.1|9463.1|9471.9|9461.9|8
1651834510000|2022-05-06 10:55:10|9473.4|9463.4|9473.6|9463.6|9473.6|9463.6|9472.6|9462.6|4
1651834520000|2022-05-06 10:55:20|9473.9|9463.9|9474.1|9464.1|9474.1|9464.1|9473.9|9463.9|2
1651834530000|2022-05-06 10:55:30|9473.4|9463.4|9472.4|9462.4|9473.4|9463.4|9472.1|9462.1|3
1651834540000|2022-05-06 10:55:40|9472.1|9462.1|9472.1|9462.1|9472.1|9462.1|9472.1|9462.1|1
1651834550000|2022-05-06 10:55:50|9472.6|9462.6|9472.4|9462.4|9472.6|9462.6|9472.1|9462.1|4
1651834560000|2022-05-06 10:56:00|9472.1|9462.1|9471.9|9461.9|9472.1|9462.1|9471.9|9461.9|2
1651834570000|2022-05-06 10:56:10|9472.1|9462.1|9472.4|9462.4|9472.9|9462.9|9472.1|9462.1|4
1651834580000|2022-05-06 10:56:20|9472.6|9462.6|9472.6|9462.6|9472.9|9462.9|9472.6|9462.6|5
1651834590000|2022-05-06 10:56:30|9472.9|9462.9|9474.1|9464.1|9474.1|9464.1|9472.9|9462.9|2
1651834600000|2022-05-06 10:56:40|9473.9|9463.9|9472.1|9462.1|9474.1|9464.1|9472.1|9462.1|7
1651834610000|2022-05-06 10:56:50|9471.6|9461.6|9470.6|9460.6|9471.6|9461.6|9470.6|9460.6|8
1651834620000|2022-05-06 10:57:00|9470.9|9460.9|9470.9|9460.9|9470.9|9460.9|9470.6|9460.6|3
1651834630000|2022-05-06 10:57:10|9471.1|9461.1|9471.4|9461.4|9471.4|9461.4|9471.1|9461.1|2
1651834640000|2022-05-06 10:57:20|9471.1|9461.1|9471.6|9461.6|9471.6|9461.6|9471.1|9461.1|3
1651834650000|2022-05-06 10:57:30|9470.9|9460.9|9470.4|9460.4|9470.9|9460.9|9470.1|9460.1|4
1651834660000|2022-05-06 10:57:40|9470.1|9460.1|9469.4|9459.4|9470.1|9460.1|9469.4|9459.4|8
1651834670000|2022-05-06 10:57:50|9469.1|9459.1|9469.1|9459.1|9469.6|9459.6|9468.9|9458.9|12
1651834680000|2022-05-06 10:58:00|9468.6|9458.6|9467.6|9457.6|9468.6|9458.6|9467.6|9457.6|7
1651834700000|2022-05-06 10:58:20|9467.4|9457.4|9468.6|9458.6|9468.6|9458.6|9467.4|9457.4|2
1651834710000|2022-05-06 10:58:30|9469.6|9459.6|9470.4|9460.4|9470.6|9460.6|9469.6|9459.6|6
1651834720000|2022-05-06 10:58:40|9470.9|9460.9|9470.6|9460.6|9470.9|9460.9|9470.6|9460.6|2
1651834730000|2022-05-06 10:58:50|9470.4|9460.4|9469.6|9459.6|9470.4|9460.4|9469.6|9459.6|3
1651834740000|2022-05-06 10:59:00|9469.4|9459.4|9468.6|9458.6|9469.4|9459.4|9468.6|9458.6|3
1651834760000|2022-05-06 10:59:20|9468.9|9458.9|9468.9|9458.9|9468.9|9458.9|9468.4|9458.4|7
1651834770000|2022-05-06 10:59:30|9469.6|9459.6|9470.4|9460.4|9470.4|9460.4|9469.6|9459.6|4
1651834780000|2022-05-06 10:59:40|9469.6|9459.6|9470.6|9460.6|9470.6|9460.6|9469.6|9459.6|6
1651834790000|2022-05-06 10:59:50|9470.4|9460.4|9469.6|9459.6|9470.4|9460.4|9468.9|9458.9|6
1651834800000|2022-05-06 11:00:00|9469.9|9459.9|9470.6|9460.6|9471.9|9461.9|9469.9|9459.9|11
1651834810000|2022-05-06 11:00:10|9471.9|9461.9|9471.9|9461.9|9471.9|9461.9|9471.6|9461.6|3
1651834820000|2022-05-06 11:00:20|9471.6|9461.6|9471.6|9461.6|9471.9|9461.9|9471.6|9461.6|3
1651834830000|2022-05-06 11:00:30|9471.1|9461.1|9471.1|9461.1|9471.6|9461.6|9470.6|9460.6|8
1651834840000|2022-05-06 11:00:40|9470.9|9460.9|9470.9|9460.9|9470.9|9460.9|9470.1|9460.1|5
1651834850000|2022-05-06 11:00:50|9471.1|9461.1|9471.4|9461.4|9472.9|9462.9|9471.1|9461.1|13
1651834860000|2022-05-06 11:01:00|9470.9|9460.9|9467.6|9457.6|9470.9|9460.9|9467.6|9457.6|8
1651834870000|2022-05-06 11:01:10|9467.9|9457.9|9467.4|9457.4|9468.4|9458.4|9467.4|9457.4|7
1651834880000|2022-05-06 11:01:20|9467.1|9457.1|9467.6|9457.6|9467.6|9457.6|9467.1|9457.1|2
1651834900000|2022-05-06 11:01:40|9467.4|9457.4|9467.1|9457.1|9467.4|9457.4|9466.4|9456.4|8
1651834910000|2022-05-06 11:01:50|9466.9|9456.9|9467.1|9457.1|9467.4|9457.4|9466.6|9456.6|8
1651834920000|2022-05-06 11:02:00|9467.4|9457.4|9467.6|9457.6|9468.1|9458.1|9467.4|9457.4|4
1651834930000|2022-05-06 11:02:10|9467.4|9457.4|9468.4|9458.4|9468.4|9458.4|9467.4|9457.4|4
1651834950000|2022-05-06 11:02:30|9469.6|9459.6|9471.4|9461.4|9471.6|9461.6|9469.6|9459.6|6
1651834960000|2022-05-06 11:02:40|9471.1|9461.1|9469.9|9459.9|9471.1|9461.1|9469.9|9459.9|3
1651834970000|2022-05-06 11:02:50|9470.1|9460.1|9470.4|9460.4|9471.1|9461.1|9470.1|9460.1|6
1651834980000|2022-05-06 11:03:00|9470.6|9460.6|9472.1|9462.1|9472.1|9462.1|9470.6|9460.6|5
1651834990000|2022-05-06 11:03:10|9471.9|9461.9|9474.1|9464.1|9474.1|9464.1|9471.9|9461.9|7
1651835010000|2022-05-06 11:03:30|9474.4|9464.4|9474.6|9464.6|9475.1|9465.1|9474.4|9464.4|3
1651835020000|2022-05-06 11:03:40|9474.4|9464.4|9473.1|9463.1|9474.4|9464.4|9473.1|9463.1|2
1651835030000|2022-05-06 11:03:50|9473.4|9463.4|9474.9|9464.9|9474.9|9464.9|9473.4|9463.4|2
1651835040000|2022-05-06 11:04:00|9474.6|9464.6|9475.1|9465.1|9475.1|9465.1|9474.6|9464.6|2
1651835050000|2022-05-06 11:04:10|9474.9|9464.9|9474.1|9464.1|9474.9|9464.9|9473.6|9463.6|6
1651835060000|2022-05-06 11:04:20|9474.4|9464.4|9471.9|9461.9|9474.4|9464.4|9471.9|9461.9|11
1651835070000|2022-05-06 11:04:30|9471.6|9461.6|9470.6|9460.6|9471.6|9461.6|9469.9|9459.9|7
1651835080000|2022-05-06 11:04:40|9470.4|9460.4|9470.9|9460.9|9472.1|9462.1|9470.1|9460.1|9
1651835090000|2022-05-06 11:04:50|9470.6|9460.6|9469.6|9459.6|9470.6|9460.6|9469.1|9459.1|7
1651835100000|2022-05-06 11:05:00|9469.1|9459.1|9469.9|9459.9|9469.9|9459.9|9468.6|9458.6|7
1651835110000|2022-05-06 11:05:10|9470.1|9460.1|9468.6|9458.6|9470.1|9460.1|9468.6|9458.6|5
1651835120000|2022-05-06 11:05:20|9468.4|9458.4|9468.9|9458.9|9468.9|9458.9|9467.9|9457.9|6
1651835130000|2022-05-06 11:05:30|9469.1|9459.1|9470.9|9460.9|9470.9|9460.9|9468.6|9458.6|8
1651835140000|2022-05-06 11:05:40|9470.6|9460.6|9469.6|9459.6|9470.6|9460.6|9469.6|9459.6|3
1651835150000|2022-05-06 11:05:50|9469.4|9459.4|9468.9|9458.9|9469.4|9459.4|9468.1|9458.1|6
1651835160000|2022-05-06 11:06:00|9469.1|9459.1|9470.1|9460.1|9470.1|9460.1|9469.1|9459.1|4
1651835170000|2022-05-06 11:06:10|9469.9|9459.9|9467.9|9457.9|9469.9|9459.9|9467.9|9457.9|7
1651835180000|2022-05-06 11:06:20|9467.4|9457.4|9467.6|9457.6|9467.6|9457.6|9467.4|9457.4|2
1651835190000|2022-05-06 11:06:30|9467.4|9457.4|9465.1|9455.1|9467.4|9457.4|9465.1|9455.1|9
1651835200000|2022-05-06 11:06:40|9465.6|9455.6|9465.4|9455.4|9466.1|9456.1|9465.4|9455.4|4
1651835210000|2022-05-06 11:06:50|9465.6|9455.6|9466.6|9456.6|9466.6|9456.6|9465.4|9455.4|7
1651835220000|2022-05-06 11:07:00|9466.4|9456.4|9465.6|9455.6|9466.4|9456.4|9465.6|9455.6|7
1651835230000|2022-05-06 11:07:10|9465.4|9455.4|9466.4|9456.4|9466.6|9456.6|9465.4|9455.4|8
1651835240000|2022-05-06 11:07:20|9466.6|9456.6|9466.9|9456.9|9466.9|9456.9|9466.6|9456.6|2
1651835250000|2022-05-06 11:07:30|9466.6|9456.6|9466.6|9456.6|9466.6|9456.6|9466.6|9456.6|1
1651835260000|2022-05-06 11:07:40|9466.1|9456.1|9466.1|9456.1|9466.1|9456.1|9466.1|9456.1|1
1651835270000|2022-05-06 11:07:50|9466.4|9456.4|9468.4|9458.4|9468.4|9458.4|9466.4|9456.4|7
1651835280000|2022-05-06 11:08:00|9468.6|9458.6|9468.4|9458.4|9468.9|9458.9|9468.4|9458.4|4
1651835290000|2022-05-06 11:08:10|9468.6|9458.6|9467.4|9457.4|9468.6|9458.6|9467.4|9457.4|5
1651835300000|2022-05-06 11:08:20|9466.9|9456.9|9465.6|9455.6|9466.9|9456.9|9465.6|9455.6|6
1651835310000|2022-05-06 11:08:30|9465.9|9455.9|9466.1|9456.1|9466.1|9456.1|9465.9|9455.9|2
1651835320000|2022-05-06 11:08:40|9465.6|9455.6|9465.4|9455.4|9465.6|9455.6|9465.1|9455.1|4
1651835330000|2022-05-06 11:08:50|9465.1|9455.1|9464.9|9454.9|9465.1|9455.1|9464.4|9454.4|7
1651835340000|2022-05-06 11:09:00|9465.1|9455.1|9464.9|9454.9|9465.4|9455.4|9464.9|9454.9|4
1651835350000|2022-05-06 11:09:10|9464.4|9454.4|9461.9|9451.9|9464.4|9454.4|9461.9|9451.9|7
1651835360000|2022-05-06 11:09:20|9462.1|9452.1|9461.6|9451.6|9462.1|9452.1|9461.6|9451.6|4
1651835370000|2022-05-06 11:09:30|9462.4|9452.4|9461.6|9451.6|9462.4|9452.4|9461.4|9451.4|6
1651835380000|2022-05-06 11:09:40|9461.9|9451.9|9461.9|9451.9|9462.4|9452.4|9461.6|9451.6|6
1651835390000|2022-05-06 11:09:50|9462.4|9452.4|9463.1|9453.1|9463.1|9453.1|9462.4|9452.4|2
1651835400000|2022-05-06 11:10:00|9462.9|9452.9|9462.6|9452.6|9462.9|9452.9|9462.1|9452.1|5
1651835410000|2022-05-06 11:10:10|9462.9|9452.9|9462.9|9452.9|9462.9|9452.9|9462.9|9452.9|1
1651835420000|2022-05-06 11:10:20|9462.4|9452.4|9462.4|9452.4|9462.4|9452.4|9462.4|9452.4|1
1651835440000|2022-05-06 11:10:40|9462.6|9452.6|9462.9|9452.9|9462.9|9452.9|9462.6|9452.6|2
1651835450000|2022-05-06 11:10:50|9462.6|9452.6|9462.4|9452.4|9462.9|9452.9|9461.9|9451.9|6
1651835460000|2022-05-06 11:11:00|9463.1|9453.1|9463.4|9453.4|9463.4|9453.4|9462.9|9452.9|3
1651835470000|2022-05-06 11:11:10|9462.9|9452.9|9462.9|9452.9|9463.1|9453.1|9462.9|9452.9|3
1651835480000|2022-05-06 11:11:20|9462.6|9452.6|9462.4|9452.4|9462.6|9452.6|9462.1|9452.1|4
1651835490000|2022-05-06 11:11:30|9462.9|9452.9|9462.6|9452.6|9463.4|9453.4|9462.4|9452.4|10
1651835500000|2022-05-06 11:11:40|9462.9|9452.9|9464.4|9454.4|9464.4|9454.4|9462.9|9452.9|3
1651835510000|2022-05-06 11:11:50|9464.6|9454.6|9466.9|9456.9|9466.9|9456.9|9464.6|9454.6|9
1651835520000|2022-05-06 11:12:00|9466.6|9456.6|9466.1|9456.1|9466.6|9456.6|9466.1|9456.1|2
1651835530000|2022-05-06 11:12:10|9465.9|9455.9|9466.1|9456.1|9466.1|9456.1|9465.9|9455.9|6
1651835540000|2022-05-06 11:12:20|9465.9|9455.9|9463.4|9453.4|9465.9|9455.9|9463.4|9453.4|3
1651835550000|2022-05-06 11:12:30|9463.1|9453.1|9462.9|9452.9|9463.1|9453.1|9461.9|9451.9|9
1651835560000|2022-05-06 11:12:40|9462.4|9452.4|9462.1|9452.1|9462.4|9452.4|9462.1|9452.1|2
1651835570000|2022-05-06 11:12:50|9462.4|9452.4|9463.4|9453.4|9463.4|9453.4|9462.4|9452.4|3
1651835580000|2022-05-06 11:13:00|9464.1|9454.1|9464.6|9454.6|9465.1|9455.1|9464.1|9454.1|10
1651835590000|2022-05-06 11:13:10|9464.4|9454.4|9464.9|9454.9|9465.1|9455.1|9463.9|9453.9|9
1651835600000|2022-05-06 11:13:20|9464.6|9454.6|9464.1|9454.1|9464.6|9454.6|9463.9|9453.9|8
1651835610000|2022-05-06 11:13:30|9463.9|9453.9|9464.4|9454.4|9464.4|9454.4|9463.9|9453.9|4
1651835620000|2022-05-06 11:13:40|9464.1|9454.1|9465.1|9455.1|9465.6|9455.6|9464.1|9454.1|11
1651835630000|2022-05-06 11:13:50|9465.4|9455.4|9465.1|9455.1|9465.4|9455.4|9465.1|9455.1|4
1651835640000|2022-05-06 11:14:00|9465.4|9455.4|9466.6|9456.6|9467.1|9457.1|9465.4|9455.4|5
1651835650000|2022-05-06 11:14:10|9466.4|9456.4|9466.1|9456.1|9466.4|9456.4|9466.1|9456.1|2
1651835660000|2022-05-06 11:14:20|9466.4|9456.4|9467.4|9457.4|9467.4|9457.4|9465.6|9455.6|9
1651835670000|2022-05-06 11:14:30|9467.6|9457.6|9467.1|9457.1|9467.6|9457.6|9467.1|9457.1|2
1651835680000|2022-05-06 11:14:40|9466.4|9456.4|9466.1|9456.1|9466.4|9456.4|9465.9|9455.9|6
1651835690000|2022-05-06 11:14:50|9466.4|9456.4|9467.9|9457.9|9467.9|9457.9|9466.4|9456.4|4
1651835700000|2022-05-06 11:15:00|9468.6|9458.6|9468.6|9458.6|9468.9|9458.9|9467.6|9457.6|7
1651835720000|2022-05-06 11:15:20|9468.4|9458.4|9468.4|9458.4|9468.4|9458.4|9468.4|9458.4|1
1651835730000|2022-05-06 11:15:30|9468.1|9458.1|9466.6|9456.6|9468.1|9458.1|9466.6|9456.6|3
1651835740000|2022-05-06 11:15:40|9466.9|9456.9|9467.9|9457.9|9467.9|9457.9|9466.9|9456.9|5
1651835750000|2022-05-06 11:15:50|9468.1|9458.1|9467.6|9457.6|9468.1|9458.1|9467.6|9457.6|4
1651835760000|2022-05-06 11:16:00|9467.9|9457.9|9465.1|9455.1|9468.1|9458.1|9463.4|9453.4|13
1651835770000|2022-05-06 11:16:10|9464.9|9454.9|9464.1|9454.1|9464.9|9454.9|9463.6|9453.6|9
1651835780000|2022-05-06 11:16:20|9463.9|9453.9|9464.1|9454.1|9464.4|9454.4|9463.9|9453.9|4
1651835790000|2022-05-06 11:16:30|9464.4|9454.4|9464.1|9454.1|9464.4|9454.4|9464.1|9454.1|2
1651835800000|2022-05-06 11:16:40|9464.4|9454.4|9463.9|9453.9|9464.4|9454.4|9463.9|9453.9|3
1651835810000|2022-05-06 11:16:50|9464.1|9454.1|9464.9|9454.9|9464.9|9454.9|9464.1|9454.1|2
1651835820000|2022-05-06 11:17:00|9465.1|9455.1|9464.9|9454.9|9465.1|9455.1|9464.9|9454.9|4
1651835830000|2022-05-06 11:17:10|9465.1|9455.1|9466.1|9456.1|9466.1|9456.1|9465.1|9455.1|4
1651835840000|2022-05-06 11:17:20|9466.4|9456.4|9466.1|9456.1|9466.4|9456.4|9466.1|9456.1|4
1651835850000|2022-05-06 11:17:30|9465.9|9455.9|9464.9|9454.9|9465.9|9455.9|9464.9|9454.9|5
1651835860000|2022-05-06 11:17:40|9465.1|9455.1|9465.6|9455.6|9465.6|9455.6|9465.1|9455.1|2
1651835870000|2022-05-06 11:17:50|9465.9|9455.9|9465.9|9455.9|9466.1|9456.1|9465.9|9455.9|5
1651835880000|2022-05-06 11:18:00|9466.1|9456.1|9466.1|9456.1|9466.4|9456.4|9466.1|9456.1|3
1651835890000|2022-05-06 11:18:10|9466.4|9456.4|9466.4|9456.4|9466.6|9456.6|9466.1|9456.1|5
1651835900000|2022-05-06 11:18:20|9466.1|9456.1|9465.9|9455.9|9466.4|9456.4|9465.9|9455.9|3
1651835910000|2022-05-06 11:18:30|9465.4|9455.4|9464.6|9454.6|9465.4|9455.4|9464.6|9454.6|5
1651835920000|2022-05-06 11:18:40|9464.4|9454.4|9466.1|9456.1|9466.1|9456.1|9463.6|9453.6|5
1651835930000|2022-05-06 11:18:50|9465.9|9455.9|9465.1|9455.1|9466.1|9456.1|9465.1|9455.1|7
1651835940000|2022-05-06 11:19:00|9464.6|9454.6|9465.4|9455.4|9465.9|9455.9|9464.6|9454.6|7
1651835950000|2022-05-06 11:19:10|9464.9|9454.9|9465.4|9455.4|9465.4|9455.4|9464.9|9454.9|3
1651835960000|2022-05-06 11:19:20|9464.9|9454.9|9464.6|9454.6|9464.9|9454.9|9464.4|9454.4|4
1651835970000|2022-05-06 11:19:30|9464.4|9454.4|9465.4|9455.4|9465.4|9455.4|9463.4|9453.4|5
1651835980000|2022-05-06 11:19:40|9465.6|9455.6|9465.1|9455.1|9465.6|9455.6|9465.1|9455.1|3
1651835990000|2022-05-06 11:19:50|9465.4|9455.4|9461.1|9451.1|9465.4|9455.4|9461.1|9451.1|8
1651836000000|2022-05-06 11:20:00|9461.4|9451.4|9462.9|9452.9|9462.9|9452.9|9461.4|9451.4|9
1651836010000|2022-05-06 11:20:10|9463.1|9453.1|9463.1|9453.1|9463.4|9453.4|9463.1|9453.1|3
1651836020000|2022-05-06 11:20:20|9462.9|9452.9|9457.9|9447.9|9462.9|9452.9|9457.6|9447.6|5
1651836030000|2022-05-06 11:20:30|9457.6|9447.6|9457.1|9447.1|9458.1|9448.1|9457.1|9447.1|7
1651836040000|2022-05-06 11:20:40|9457.4|9447.4|9458.1|9448.1|9459.6|9449.6|9457.1|9447.1|10
1651836050000|2022-05-06 11:20:50|9457.4|9447.4|9441.5|9431.5|9457.4|9447.4|9440.8|9430.8|10
1651836060000|2022-05-06 11:21:00|9441.3|9431.3|9441.5|9431.5|9441.5|9431.5|9441|9431|3
1651836070000|2022-05-06 11:21:10|9441.8|9431.8|9442.5|9432.5|9444.3|9434.3|9441.8|9431.8|9
1651836080000|2022-05-06 11:21:20|9442.9|9432.9|9441.8|9431.8|9442.9|9432.9|9441|9431|9
1651836090000|2022-05-06 11:21:30|9441.5|9431.5|9442.9|9432.9|9442.9|9432.9|9441.5|9431.5|3
1651836100000|2022-05-06 11:21:40|9442.4|9432.4|9442.6|9432.6|9442.9|9432.9|9442.4|9432.4|5
1651836110000|2022-05-06 11:21:50|9442.3|9432.3|9440.9|9430.9|9442.3|9432.3|9440.4|9430.4|5
1651836120000|2022-05-06 11:22:00|9440.6|9430.6|9443.1|9433.1|9443.1|9433.1|9440.6|9430.6|9
1651836130000|2022-05-06 11:22:10|9443.4|9433.4|9441.6|9431.6|9443.4|9433.4|9441.6|9431.6|5
1651836140000|2022-05-06 11:22:20|9441.9|9431.9|9442.1|9432.1|9442.1|9432.1|9441.9|9431.9|5
1651836150000|2022-05-06 11:22:30|9442.4|9432.4|9442.4|9432.4|9442.6|9432.6|9441.4|9431.4|9
1651836160000|2022-05-06 11:22:40|9442.6|9432.6|9441.6|9431.6|9442.6|9432.6|9441.4|9431.4|5
1651836170000|2022-05-06 11:22:50|9441.9|9431.9|9441.9|9431.9|9442.1|9432.1|9441.9|9431.9|5
1651836180000|2022-05-06 11:23:00|9442.4|9432.4|9441.1|9431.1|9442.9|9432.9|9441.1|9431.1|9
1651836190000|2022-05-06 11:23:10|9439.9|9429.9|9437.6|9427.6|9439.9|9429.9|9437.6|9427.6|4
1651836200000|2022-05-06 11:23:20|9437.4|9427.4|9436.4|9426.4|9438.1|9428.1|9436.4|9426.4|7
1651836210000|2022-05-06 11:23:30|9435.4|9425.4|9436.1|9426.1|9437.1|9427.1|9435.4|9425.4|9
1651836220000|2022-05-06 11:23:40|9436.9|9426.9|9437.6|9427.6|9438.1|9428.1|9436.6|9426.6|13
1651836230000|2022-05-06 11:23:50|9437.4|9427.4|9441.1|9431.1|9441.1|9431.1|9437.4|9427.4|10
1651836240000|2022-05-06 11:24:00|9440.6|9430.6|9442.9|9432.9|9443.1|9433.1|9440.6|9430.6|10
1651836250000|2022-05-06 11:24:10|9443.1|9433.1|9445.4|9435.4|9446.1|9436.1|9443.1|9433.1|10
1651836260000|2022-05-06 11:24:20|9445.1|9435.1|9443.9|9433.9|9445.1|9435.1|9443.9|9433.9|14
1651836270000|2022-05-06 11:24:30|9444.1|9434.1|9446.1|9436.1|9446.1|9436.1|9443.9|9433.9|10
1651836280000|2022-05-06 11:24:40|9446.4|9436.4|9446.6|9436.6|9446.9|9436.9|9444.9|9434.9|13
1651836290000|2022-05-06 11:24:50|9446.4|9436.4|9444.9|9434.9|9446.6|9436.6|9444.9|9434.9|12
1651836300000|2022-05-06 11:25:00|9445.1|9435.1|9443.4|9433.4|9446.4|9436.4|9442.9|9432.9|18
1651836310000|2022-05-06 11:25:10|9443.6|9433.6|9443.9|9433.9|9444.4|9434.4|9443.6|9433.6|5
1651836320000|2022-05-06 11:25:20|9444.1|9434.1|9444.1|9434.1|9444.1|9434.1|9444.1|9434.1|1
1651836330000|2022-05-06 11:25:30|9443.9|9433.9|9442.6|9432.6|9443.9|9433.9|9441.9|9431.9|9
1651836340000|2022-05-06 11:25:40|9442.9|9432.9|9445.1|9435.1|9445.1|9435.1|9440.1|9430.1|12
1651836350000|2022-05-06 11:25:50|9445.4|9435.4|9446.4|9436.4|9447.6|9437.6|9445.4|9435.4|8
1651836360000|2022-05-06 11:26:00|9446.1|9436.1|9443.9|9433.9|9446.1|9436.1|9443.4|9433.4|14
1651836370000|2022-05-06 11:26:10|9443.6|9433.6|9442.9|9432.9|9443.6|9433.6|9442.6|9432.6|5
1651836380000|2022-05-06 11:26:20|9443.1|9433.1|9443.6|9433.6|9443.9|9433.9|9443.1|9433.1|6
1651836390000|2022-05-06 11:26:30|9443.9|9433.9|9446.4|9436.4|9446.4|9436.4|9443.6|9433.6|7
1651836400000|2022-05-06 11:26:40|9446.6|9436.6|9446.1|9436.1|9446.6|9436.6|9446.1|9436.1|5
1651836410000|2022-05-06 11:26:50|9446.4|9436.4|9447.4|9437.4|9447.4|9437.4|9446.4|9436.4|5
1651836420000|2022-05-06 11:27:00|9446.9|9436.9|9446.6|9436.6|9446.9|9436.9|9446.1|9436.1|5
1651836430000|2022-05-06 11:27:10|9446.9|9436.9|9447.6|9437.6|9447.6|9437.6|9446.6|9436.6|13
1651836440000|2022-05-06 11:27:20|9447.4|9437.4|9447.1|9437.1|9448.4|9438.4|9447.1|9437.1|6
1651836450000|2022-05-06 11:27:30|9447.4|9437.4|9448.1|9438.1|9448.6|9438.6|9447.4|9437.4|7
1651836460000|2022-05-06 11:27:40|9447.9|9437.9|9447.6|9437.6|9447.9|9437.9|9447.1|9437.1|4
1651836470000|2022-05-06 11:27:50|9447.4|9437.4|9444.1|9434.1|9447.4|9437.4|9443.9|9433.9|6
1651836480000|2022-05-06 11:28:00|9444.4|9434.4|9444.4|9434.4|9445.4|9435.4|9444.1|9434.1|10
1651836490000|2022-05-06 11:28:10|9444.1|9434.1|9444.6|9434.6|9444.6|9434.6|9443.6|9433.6|6
1651836500000|2022-05-06 11:28:20|9444.9|9434.9|9444.6|9434.6|9445.4|9435.4|9444.6|9434.6|7
1651836510000|2022-05-06 11:28:30|9445.1|9435.1|9445.9|9435.9|9445.9|9435.9|9445.1|9435.1|5
1651836520000|2022-05-06 11:28:40|9445.6|9435.6|9445.4|9435.4|9446.4|9436.4|9445.1|9435.1|10
1651836530000|2022-05-06 11:28:50|9445.6|9435.6|9445.4|9435.4|9445.6|9435.6|9445.1|9435.1|5
1651836540000|2022-05-06 11:29:00|9445.1|9435.1|9445.4|9435.4|9445.6|9435.6|9445.1|9435.1|11
1651836550000|2022-05-06 11:29:10|9445.6|9435.6|9445.6|9435.6|9445.9|9435.9|9445.1|9435.1|12
1651836560000|2022-05-06 11:29:20|9446.1|9436.1|9447.1|9437.1|9447.1|9437.1|9444.6|9434.6|12
1651836570000|2022-05-06 11:29:30|9446.9|9436.9|9446.4|9436.4|9447.6|9437.6|9446.1|9436.1|11
1651836580000|2022-05-06 11:29:40|9446.6|9436.6|9446.1|9436.1|9446.6|9436.6|9445.9|9435.9|7
1651836590000|2022-05-06 11:29:50|9445.6|9435.6|9436.4|9426.4|9445.6|9435.6|9436.4|9426.4|10
1651836600000|2022-05-06 11:30:00|9436.9|9426.9|9433.4|9423.4|9436.9|9426.9|9432.9|9422.9|15
1651836610000|2022-05-06 11:30:10|9433.1|9423.1|9435.6|9425.6|9435.9|9425.9|9433.1|9423.1|9
1651836620000|2022-05-06 11:30:20|9435.9|9425.9|9440.9|9430.9|9440.9|9430.9|9435.9|9425.9|17
1651836630000|2022-05-06 11:30:30|9441.1|9431.1|9438.9|9428.9|9442.6|9432.6|9438.6|9428.6|12
1651836640000|2022-05-06 11:30:40|9438.4|9428.4|9439.1|9429.1|9439.1|9429.1|9438.1|9428.1|8
1651836650000|2022-05-06 11:30:50|9438.9|9428.9|9438.9|9428.9|9438.9|9428.9|9437.1|9427.1|9
1651836660000|2022-05-06 11:31:00|9439.4|9429.4|9435.6|9425.6|9439.4|9429.4|9434.9|9424.9|18
1651836670000|2022-05-06 11:31:10|9435.9|9425.9|9433.9|9423.9|9435.9|9425.9|9433.9|9423.9|10
1651836680000|2022-05-06 11:31:20|9433.6|9423.6|9433.6|9423.6|9433.9|9423.9|9432.9|9422.9|8
1651836690000|2022-05-06 11:31:30|9433.4|9423.4|9434.4|9424.4|9434.4|9424.4|9433.4|9423.4|4
1651836700000|2022-05-06 11:31:40|9435.1|9425.1|9437.6|9427.6|9437.6|9427.6|9434.9|9424.9|6
1651836710000|2022-05-06 11:31:50|9438.6|9428.6|9441.1|9431.1|9441.1|9431.1|9438.6|9428.6|6
1651836720000|2022-05-06 11:32:00|9440.6|9430.6|9440.9|9430.9|9442.4|9432.4|9440.1|9430.1|22
1651836730000|2022-05-06 11:32:10|9442.6|9432.6|9443.6|9433.6|9443.6|9433.6|9442.1|9432.1|9
1651836740000|2022-05-06 11:32:20|9443.9|9433.9|9446.4|9436.4|9446.4|9436.4|9443.4|9433.4|4
1651836750000|2022-05-06 11:32:30|9446.1|9436.1|9446.6|9436.6|9447.6|9437.6|9446.1|9436.1|13
1651836760000|2022-05-06 11:32:40|9446.4|9436.4|9448.1|9438.1|9448.1|9438.1|9445.4|9435.4|10
1651836770000|2022-05-06 11:32:50|9448.6|9438.6|9447.9|9437.9|9449.1|9439.1|9447.4|9437.4|10
1651836780000|2022-05-06 11:33:00|9449.1|9439.1|9452.6|9442.6|9452.6|9442.6|9448.4|9438.4|12
1651836790000|2022-05-06 11:33:10|9453.1|9443.1|9451.9|9441.9|9454.4|9444.4|9451.1|9441.1|8
1651836800000|2022-05-06 11:33:20|9451.6|9441.6|9448.9|9438.9|9451.6|9441.6|9448.4|9438.4|9
1651836810000|2022-05-06 11:33:30|9448.6|9438.6|9448.9|9438.9|9450.1|9440.1|9448.1|9438.1|7
1651836820000|2022-05-06 11:33:40|9448.6|9438.6|9445.4|9435.4|9448.6|9438.6|9445.1|9435.1|12
1651836840000|2022-05-06 11:34:00|9444.9|9434.9|9441.6|9431.6|9448.6|9438.6|9441.6|9431.6|12
1651836850000|2022-05-06 11:34:10|9441.9|9431.9|9439.6|9429.6|9441.9|9431.9|9439.6|9429.6|14
1651836860000|2022-05-06 11:34:20|9439.4|9429.4|9435.1|9425.1|9439.4|9429.4|9434.1|9424.1|17
1651836870000|2022-05-06 11:34:30|9434.9|9424.9|9432.1|9422.1|9437.4|9427.4|9432.1|9422.1|17
1651836880000|2022-05-06 11:34:40|9431.9|9421.9|9434.8|9424.8|9434.8|9424.8|9431.4|9421.4|13
1651836890000|2022-05-06 11:34:50|9435.3|9425.3|9433.3|9423.3|9436.5|9426.5|9431.9|9421.9|17
1651836900000|2022-05-06 11:35:00|9433.1|9423.1|9435.3|9425.3|9436|9426|9433.1|9423.1|15
1651836910000|2022-05-06 11:35:10|9435.5|9425.5|9434.1|9424.1|9437.3|9427.3|9434|9424|14
1651836920000|2022-05-06 11:35:20|9434.3|9424.3|9433.9|9423.9|9434.3|9424.3|9433.6|9423.6|4
1651836930000|2022-05-06 11:35:30|9434.1|9424.1|9438.9|9428.9|9438.9|9428.9|9434.1|9424.1|7
1651836940000|2022-05-06 11:35:40|9438.4|9428.4|9434|9424|9438.4|9428.4|9432.5|9422.5|15
1651836950000|2022-05-06 11:35:50|9434.3|9424.3|9432.4|9422.4|9434.9|9424.9|9431.9|9421.9|11
1651836960000|2022-05-06 11:36:00|9432.1|9422.1|9433.1|9423.1|9433.4|9423.4|9432.1|9422.1|3
1651836970000|2022-05-06 11:36:10|9433.4|9423.4|9432.9|9422.9|9433.4|9423.4|9432.9|9422.9|5
1651836980000|2022-05-06 11:36:20|9433.4|9423.4|9433.6|9423.6|9433.6|9423.6|9433.4|9423.4|2
1651836990000|2022-05-06 11:36:30|9433.9|9423.9|9432.6|9422.6|9433.9|9423.9|9432.6|9422.6|7
1651837000000|2022-05-06 11:36:40|9432.9|9422.9|9426.9|9416.9|9432.9|9422.9|9426.1|9416.1|10
1651837010000|2022-05-06 11:36:50|9426.6|9416.6|9421.1|9411.1|9426.6|9416.6|9417.3|9407.3|20
1651837020000|2022-05-06 11:37:00|9421.3|9411.3|9424.1|9414.1|9424.1|9414.1|9421.3|9411.3|11
1651837030000|2022-05-06 11:37:10|9425.1|9415.1|9424.5|9414.5|9427|9417|9422.9|9412.9|13
1651837040000|2022-05-06 11:37:20|9424.9|9414.9|9429.3|9419.3|9429.3|9419.3|9424.9|9414.9|12
1651837050000|2022-05-06 11:37:30|9429|9419|9431|9421|9431|9421|9427.6|9417.6|13
1651837060000|2022-05-06 11:37:40|9432|9422|9428|9418|9432.3|9422.3|9428|9418|8
1651837070000|2022-05-06 11:37:50|9428.3|9418.3|9429|9419|9429|9419|9428.3|9418.3|2
1651837080000|2022-05-06 11:38:00|9429.4|9419.4|9428.9|9418.9|9429.6|9419.6|9428.6|9418.6|9
1651837090000|2022-05-06 11:38:10|9429.1|9419.1|9429.4|9419.4|9431.6|9421.6|9428.9|9418.9|13
1651837100000|2022-05-06 11:38:20|9429.6|9419.6|9427.1|9417.1|9429.6|9419.6|9427.1|9417.1|7
1651837110000|2022-05-06 11:38:30|9427.4|9417.4|9427.6|9417.6|9428.4|9418.4|9427.4|9417.4|7
1651837120000|2022-05-06 11:38:40|9427.4|9417.4|9428.6|9418.6|9428.6|9418.6|9427.4|9417.4|3
1651837140000|2022-05-06 11:39:00|9427.9|9417.9|9431.1|9421.1|9431.1|9421.1|9427.9|9417.9|11
1651837150000|2022-05-06 11:39:10|9430.9|9420.9|9429.9|9419.9|9431.1|9421.1|9429.9|9419.9|4
1651837160000|2022-05-06 11:39:20|9430.1|9420.1|9427.9|9417.9|9430.1|9420.1|9427.9|9417.9|6
1651837170000|2022-05-06 11:39:30|9427.4|9417.4|9427.1|9417.1|9427.4|9417.4|9425.9|9415.9|6
1651837180000|2022-05-06 11:39:40|9426.4|9416.4|9427.4|9417.4|9427.4|9417.4|9426.4|9416.4|9
1651837200000|2022-05-06 11:40:00|9427.6|9417.6|9427.4|9417.4|9427.6|9417.6|9427.1|9417.1|4
1651837210000|2022-05-06 11:40:10|9427.1|9417.1|9427.9|9417.9|9427.9|9417.9|9427.1|9417.1|3
1651837220000|2022-05-06 11:40:20|9428.4|9418.4|9424.9|9414.9|9428.4|9418.4|9424.9|9414.9|8
1651837230000|2022-05-06 11:40:30|9425.1|9415.1|9430.9|9420.9|9432.1|9422.1|9425.1|9415.1|8
1651837240000|2022-05-06 11:40:40|9431.9|9421.9|9432.1|9422.1|9432.1|9422.1|9431.6|9421.6|4
1651837250000|2022-05-06 11:40:50|9432.4|9422.4|9431.9|9421.9|9432.4|9422.4|9431.9|9421.9|5
1651837260000|2022-05-06 11:41:00|9432.1|9422.1|9431.6|9421.6|9432.1|9422.1|9431.1|9421.1|5
1651837270000|2022-05-06 11:41:10|9431.9|9421.9|9431.9|9421.9|9432.4|9422.4|9431.4|9421.4|5
1651837280000|2022-05-06 11:41:20|9432.1|9422.1|9432.1|9422.1|9432.4|9422.4|9432.1|9422.1|3
1651837290000|2022-05-06 11:41:30|9432.4|9422.4|9431.9|9421.9|9432.6|9422.6|9431.9|9421.9|6
1651837300000|2022-05-06 11:41:40|9431.6|9421.6|9430.6|9420.6|9431.6|9421.6|9430.6|9420.6|2
1651837310000|2022-05-06 11:41:50|9431.1|9421.1|9430.6|9420.6|9431.6|9421.6|9430.6|9420.6|4
1651837320000|2022-05-06 11:42:00|9430.9|9420.9|9429.9|9419.9|9430.9|9420.9|9428.4|9418.4|7
1651837330000|2022-05-06 11:42:10|9430.1|9420.1|9430.4|9420.4|9430.4|9420.4|9428.4|9418.4|8
1651837340000|2022-05-06 11:42:20|9430.6|9420.6|9433.1|9423.1|9433.1|9423.1|9430.6|9420.6|2
1651837350000|2022-05-06 11:42:30|9432.9|9422.9|9430.9|9420.9|9432.9|9422.9|9430.9|9420.9|5
1651837360000|2022-05-06 11:42:40|9428.9|9418.9|9430.6|9420.6|9430.6|9420.6|9428.9|9418.9|4
1651837370000|2022-05-06 11:42:50|9430.4|9420.4|9430.4|9420.4|9430.4|9420.4|9430.4|9420.4|1
1651837380000|2022-05-06 11:43:00|9430.6|9420.6|9426.6|9416.6|9430.9|9420.9|9426.6|9416.6|13
1651837390000|2022-05-06 11:43:10|9427.1|9417.1|9425.9|9415.9|9427.9|9417.9|9425.9|9415.9|4
1651837400000|2022-05-06 11:43:20|9425.1|9415.1|9427.1|9417.1|9427.1|9417.1|9424.6|9414.6|9
1651837410000|2022-05-06 11:43:30|9426.9|9416.9|9427.6|9417.6|9427.6|9417.6|9426.4|9416.4|9
1651837420000|2022-05-06 11:43:40|9427.9|9417.9|9428.4|9418.4|9428.4|9418.4|9427.6|9417.6|5
1651837430000|2022-05-06 11:43:50|9428.6|9418.6|9428.6|9418.6|9428.9|9418.9|9428.6|9418.6|3
1651837440000|2022-05-06 11:44:00|9428.9|9418.9|9429.6|9419.6|9429.6|9419.6|9428.6|9418.6|7
1651837450000|2022-05-06 11:44:10|9429.9|9419.9|9429.9|9419.9|9430.1|9420.1|9429.4|9419.4|10
1651837460000|2022-05-06 11:44:20|9429.6|9419.6|9429.4|9419.4|9429.6|9419.6|9429.4|9419.4|2
1651837470000|2022-05-06 11:44:30|9429.6|9419.6|9430.9|9420.9|9430.9|9420.9|9429.6|9419.6|5
1651837480000|2022-05-06 11:44:40|9431.1|9421.1|9429.6|9419.6|9431.1|9421.1|9428.9|9418.9|4
1651837490000|2022-05-06 11:44:50|9429.4|9419.4|9429.4|9419.4|9429.4|9419.4|9429.4|9419.4|1
1651837500000|2022-05-06 11:45:00|9429.1|9419.1|9427.9|9417.9|9429.1|9419.1|9427.6|9417.6|5
1651837510000|2022-05-06 11:45:10|9428.4|9418.4|9426.4|9416.4|9428.4|9418.4|9426.1|9416.1|7
1651837520000|2022-05-06 11:45:20|9425.9|9415.9|9425.9|9415.9|9426.1|9416.1|9425.9|9415.9|3
1651837530000|2022-05-06 11:45:30|9426.4|9416.4|9427.6|9417.6|9427.9|9417.9|9426.4|9416.4|6
1651837540000|2022-05-06 11:45:40|9428.9|9418.9|9428.9|9418.9|9429.1|9419.1|9428.6|9418.6|5
1651837550000|2022-05-06 11:45:50|9428.6|9418.6|9428.4|9418.4|9428.9|9418.9|9428.4|9418.4|10
1651837560000|2022-05-06 11:46:00|9426.4|9416.4|9423.1|9413.1|9427.1|9417.1|9422.4|9412.4|12
1651837570000|2022-05-06 11:46:10|9422.9|9412.9|9422.1|9412.1|9423.9|9413.9|9422.1|9412.1|9
1651837580000|2022-05-06 11:46:20|9421.9|9411.9|9422.4|9412.4|9422.4|9412.4|9420.6|9410.6|12
1651837590000|2022-05-06 11:46:30|9422.9|9412.9|9422.1|9412.1|9422.9|9412.9|9421.9|9411.9|7
1651837600000|2022-05-06 11:46:40|9421.9|9411.9|9422.1|9412.1|9422.6|9412.6|9421.4|9411.4|10
1651837610000|2022-05-06 11:46:50|9421.6|9411.6|9421.4|9411.4|9421.6|9411.6|9421.4|9411.4|2
1651837620000|2022-05-06 11:47:00|9420.9|9410.9|9420.4|9410.4|9420.9|9410.9|9418.4|9408.4|15
1651837630000|2022-05-06 11:47:10|9420.1|9410.1|9420.1|9410.1|9421.1|9411.1|9420.1|9410.1|6
1651837640000|2022-05-06 11:47:20|9419.9|9409.9|9420.9|9410.9|9420.9|9410.9|9419.9|9409.9|4
1651837650000|2022-05-06 11:47:30|9418.9|9408.9|9420.6|9410.6|9420.9|9410.9|9418.9|9408.9|5
1651837660000|2022-05-06 11:47:40|9420.4|9410.4|9420.4|9410.4|9420.4|9410.4|9419.9|9409.9|5
1651837670000|2022-05-06 11:47:50|9420.6|9410.6|9420.9|9410.9|9420.9|9410.9|9420.6|9410.6|2
1651837680000|2022-05-06 11:48:00|9421.1|9411.1|9420.9|9410.9|9421.1|9411.1|9420.9|9410.9|2
1651837690000|2022-05-06 11:48:10|9420.6|9410.6|9420.1|9410.1|9420.6|9410.6|9419.9|9409.9|4
1651837700000|2022-05-06 11:48:20|9420.4|9410.4|9419.9|9409.9|9420.4|9410.4|9418.6|9408.6|6
1651837710000|2022-05-06 11:48:30|9419.6|9409.6|9419.1|9409.1|9419.6|9409.6|9419.1|9409.1|3
1651837720000|2022-05-06 11:48:40|9419.4|9409.4|9418.9|9408.9|9419.6|9409.6|9418.9|9408.9|5
1651837730000|2022-05-06 11:48:50|9419.1|9409.1|9419.1|9409.1|9419.6|9409.6|9419.1|9409.1|6
1651837740000|2022-05-06 11:49:00|9418.9|9408.9|9419.4|9409.4|9419.9|9409.9|9418.9|9408.9|11
1651837750000|2022-05-06 11:49:10|9419.6|9409.6|9418.9|9408.9|9419.6|9409.6|9418.9|9408.9|6
1651837760000|2022-05-06 11:49:20|9418.4|9408.4|9418.4|9408.4|9418.6|9408.6|9418.4|9408.4|3
1651837770000|2022-05-06 11:49:30|9418.6|9408.6|9419.4|9409.4|9421.4|9411.4|9418.6|9408.6|10
1651837780000|2022-05-06 11:49:40|9419.1|9409.1|9418.9|9408.9|9419.1|9409.1|9418.4|9408.4|11
1651837790000|2022-05-06 11:49:50|9418.6|9408.6|9418.6|9408.6|9418.6|9408.6|9418.6|9408.6|1
1651837800000|2022-05-06 11:50:00|9418.1|9408.1|9420.4|9410.4|9420.9|9410.9|9418.1|9408.1|11
1651837810000|2022-05-06 11:50:10|9420.9|9410.9|9421.9|9411.9|9421.9|9411.9|9420.9|9410.9|2
1651837820000|2022-05-06 11:50:20|9421.6|9411.6|9421.6|9411.6|9421.6|9411.6|9421.6|9411.6|1
1651837840000|2022-05-06 11:50:40|9421.4|9411.4|9420.6|9410.6|9421.4|9411.4|9420.4|9410.4|3
1651837850000|2022-05-06 11:50:50|9419.4|9409.4|9418.4|9408.4|9419.9|9409.9|9418.1|9408.1|11
1651837860000|2022-05-06 11:51:00|9418.1|9408.1|9418.1|9408.1|9418.1|9408.1|9418.1|9408.1|1
1651837870000|2022-05-06 11:51:10|9418.4|9408.4|9419.9|9409.9|9419.9|9409.9|9418.1|9408.1|9
1651837880000|2022-05-06 11:51:20|9419.6|9409.6|9419.4|9409.4|9419.6|9409.6|9419.1|9409.1|10
1651837890000|2022-05-06 11:51:30|9419.1|9409.1|9418.9|9408.9|9419.4|9409.4|9418.4|9408.4|11
1651837900000|2022-05-06 11:51:40|9419.1|9409.1|9418.6|9408.6|9419.4|9409.4|9418.6|9408.6|5
1651837910000|2022-05-06 11:51:50|9418.4|9408.4|9418.9|9408.9|9418.9|9408.9|9417.9|9407.9|9
1651837920000|2022-05-06 11:52:00|9419.1|9409.1|9418.6|9408.6|9419.1|9409.1|9418.6|9408.6|3
1651837930000|2022-05-06 11:52:10|9418.4|9408.4|9418.6|9408.6|9418.6|9408.6|9418.4|9408.4|4
1651837940000|2022-05-06 11:52:20|9418.9|9408.9|9418.9|9408.9|9418.9|9408.9|9418.9|9408.9|1
1651837950000|2022-05-06 11:52:30|9418.6|9408.6|9421.1|9411.1|9421.9|9411.9|9418.6|9408.6|12
1651837960000|2022-05-06 11:52:40|9421.9|9411.9|9420.1|9410.1|9421.9|9411.9|9419.6|9409.6|10
1651837970000|2022-05-06 11:52:50|9420.4|9410.4|9420.9|9410.9|9420.9|9410.9|9420.4|9410.4|3
1651837980000|2022-05-06 11:53:00|9421.4|9411.4|9421.6|9411.6|9421.9|9411.9|9421.4|9411.4|8
1651837990000|2022-05-06 11:53:10|9421.4|9411.4|9421.4|9411.4|9421.4|9411.4|9421.4|9411.4|1
1651838000000|2022-05-06 11:53:20|9421.1|9411.1|9420.9|9410.9|9421.1|9411.1|9420.9|9410.9|4
1651838010000|2022-05-06 11:53:30|9420.1|9410.1|9420.1|9410.1|9420.1|9410.1|9419.4|9409.4|5
1651838020000|2022-05-06 11:53:40|9418.9|9408.9|9420.1|9410.1|9420.1|9410.1|9418.9|9408.9|5
1651838040000|2022-05-06 11:54:00|9419.9|9409.9|9418.9|9408.9|9420.1|9410.1|9418.9|9408.9|5
1651838050000|2022-05-06 11:54:10|9419.1|9409.1|9420.1|9410.1|9420.4|9410.4|9419.1|9409.1|3
1651838060000|2022-05-06 11:54:20|9421.6|9411.6|9421.6|9411.6|9423.4|9413.4|9421.6|9411.6|11
1651838070000|2022-05-06 11:54:30|9421.4|9411.4|9421.9|9411.9|9421.9|9411.9|9421.4|9411.4|5
1651838080000|2022-05-06 11:54:40|9421.6|9411.6|9420.1|9410.1|9421.6|9411.6|9420.1|9410.1|10
1651838090000|2022-05-06 11:54:50|9419.9|9409.9|9419.6|9409.6|9420.1|9410.1|9419.6|9409.6|4
1651838100000|2022-05-06 11:55:00|9419.4|9409.4|9420.6|9410.6|9421.4|9411.4|9419.1|9409.1|9
1651838110000|2022-05-06 11:55:10|9420.9|9410.9|9420.9|9410.9|9420.9|9410.9|9420.9|9410.9|1
1651838120000|2022-05-06 11:55:20|9421.1|9411.1|9421.1|9411.1|9421.1|9411.1|9420.6|9410.6|5
1651838130000|2022-05-06 11:55:30|9420.9|9410.9|9420.9|9410.9|9421.4|9411.4|9420.6|9410.6|13
1651838140000|2022-05-06 11:55:40|9421.1|9411.1|9421.6|9411.6|9421.6|9411.6|9421.1|9411.1|5
1651838150000|2022-05-06 11:55:50|9421.9|9411.9|9420.9|9410.9|9422.1|9412.1|9420.6|9410.6|8
1651838160000|2022-05-06 11:56:00|9420.6|9410.6|9421.1|9411.1|9421.1|9411.1|9420.6|9410.6|3
1651838170000|2022-05-06 11:56:10|9420.9|9410.9|9421.4|9411.4|9421.4|9411.4|9420.9|9410.9|7
1651838180000|2022-05-06 11:56:20|9421.9|9411.9|9421.4|9411.4|9421.9|9411.9|9421.4|9411.4|2
1651838190000|2022-05-06 11:56:30|9421.1|9411.1|9421.1|9411.1|9421.9|9411.9|9421.1|9411.1|9
1651838200000|2022-05-06 11:56:40|9421.4|9411.4|9421.4|9411.4|9421.6|9411.6|9421.1|9411.1|7
1651838210000|2022-05-06 11:56:50|9421.6|9411.6|9427.1|9417.1|9427.1|9417.1|9421.6|9411.6|11
1651838220000|2022-05-06 11:57:00|9426.9|9416.9|9426.9|9416.9|9427.6|9417.6|9425.9|9415.9|7
1651838230000|2022-05-06 11:57:10|9427.1|9417.1|9426.9|9416.9|9427.4|9417.4|9426.9|9416.9|5
1651838240000|2022-05-06 11:57:20|9426.4|9416.4|9426.6|9416.6|9426.9|9416.9|9426.1|9416.1|6
1651838250000|2022-05-06 11:57:30|9426.1|9416.1|9426.1|9416.1|9426.9|9416.9|9425.9|9415.9|7
1651838260000|2022-05-06 11:57:40|9426.6|9416.6|9422.9|9412.9|9426.6|9416.6|9422.9|9412.9|7
1651838270000|2022-05-06 11:57:50|9422.6|9412.6|9422.4|9412.4|9422.6|9412.6|9422.4|9412.4|2
1651838280000|2022-05-06 11:58:00|9421.6|9411.6|9420.4|9410.4|9421.6|9411.6|9419.6|9409.6|8
1651838290000|2022-05-06 11:58:10|9420.6|9410.6|9420.4|9410.4|9421.1|9411.1|9420.1|9410.1|8
1651838300000|2022-05-06 11:58:20|9420.1|9410.1|9419.6|9409.6|9420.1|9410.1|9419.6|9409.6|3
1651838310000|2022-05-06 11:58:30|9419.4|9409.4|9419.6|9409.6|9419.6|9409.6|9419.4|9409.4|2
1651838320000|2022-05-06 11:58:40|9419.9|9409.9|9421.1|9411.1|9421.1|9411.1|9419.9|9409.9|4
1651838330000|2022-05-06 11:58:50|9421.9|9411.9|9421.9|9411.9|9421.9|9411.9|9421.6|9411.6|5
1651838340000|2022-05-06 11:59:00|9421.6|9411.6|9421.1|9411.1|9421.6|9411.6|9421.1|9411.1|2
1651838350000|2022-05-06 11:59:10|9421.6|9411.6|9423.1|9413.1|9423.4|9413.4|9421.6|9411.6|6
1651838360000|2022-05-06 11:59:20|9423.4|9413.4|9424.6|9414.6|9424.6|9414.6|9423.1|9413.1|11
1651838370000|2022-05-06 11:59:30|9425.4|9415.4|9424.1|9414.1|9425.6|9415.6|9423.6|9413.6|11
1651838380000|2022-05-06 11:59:40|9423.4|9413.4|9423.9|9413.9|9424.1|9414.1|9423.4|9413.4|8
1651838390000|2022-05-06 11:59:50|9423.6|9413.6|9421.9|9411.9|9423.6|9413.6|9421.4|9411.4|11
1651838400000|2022-05-06 12:00:00|9421.1|9411.1|9421.1|9411.1|9422.4|9412.4|9420.6|9410.6|19
1651838410000|2022-05-06 12:00:10|9420.9|9410.9|9416.4|9406.4|9420.9|9410.9|9416.1|9406.1|11
1651838420000|2022-05-06 12:00:20|9416.9|9406.9|9418.9|9408.9|9420.1|9410.1|9416.9|9406.9|12
1651838430000|2022-05-06 12:00:30|9419.1|9409.1|9418.9|9408.9|9419.1|9409.1|9418.9|9408.9|2
1651838440000|2022-05-06 12:00:40|9419.1|9409.1|9418.6|9408.6|9420.1|9410.1|9418.6|9408.6|6
1651838450000|2022-05-06 12:00:50|9417.9|9407.9|9417.1|9407.1|9417.9|9407.9|9417.1|9407.1|5
1651838460000|2022-05-06 12:01:00|9416.9|9406.9|9415.6|9405.6|9416.9|9406.9|9415.6|9405.6|13
1651838470000|2022-05-06 12:01:10|9416.9|9406.9|9416.4|9406.4|9417.1|9407.1|9416.1|9406.1|7
1651838480000|2022-05-06 12:01:20|9416.1|9406.1|9415.9|9405.9|9416.1|9406.1|9415.9|9405.9|2
1651838490000|2022-05-06 12:01:30|9416.1|9406.1|9416.1|9406.1|9416.1|9406.1|9416.1|9406.1|1
1651838510000|2022-05-06 12:01:50|9415.9|9405.9|9415.9|9405.9|9415.9|9405.9|9415.9|9405.9|1
1651838520000|2022-05-06 12:02:00|9415.6|9405.6|9415.4|9405.4|9415.9|9405.9|9414.4|9404.4|11
1651838530000|2022-05-06 12:02:10|9415.6|9405.6|9416.9|9406.9|9416.9|9406.9|9415.6|9405.6|6
1651838540000|2022-05-06 12:02:20|9416.6|9406.6|9416.4|9406.4|9416.9|9406.9|9416.4|9406.4|8
1651838550000|2022-05-06 12:02:30|9416.6|9406.6|9416.6|9406.6|9416.9|9406.9|9416.4|9406.4|5
1651838560000|2022-05-06 12:02:40|9416.9|9406.9|9417.4|9407.4|9417.6|9407.6|9416.9|9406.9|3
1651838570000|2022-05-06 12:02:50|9417.1|9407.1|9416.6|9406.6|9417.1|9407.1|9416.6|9406.6|3
1651838580000|2022-05-06 12:03:00|9416.9|9406.9|9416.9|9406.9|9416.9|9406.9|9416.9|9406.9|1
1651838590000|2022-05-06 12:03:10|9417.4|9407.4|9422.6|9412.6|9422.6|9412.6|9417.4|9407.4|7
1651838600000|2022-05-06 12:03:20|9422.1|9412.1|9421.6|9411.6|9422.1|9412.1|9419.9|9409.9|7
1651838620000|2022-05-06 12:03:40|9421.9|9411.9|9421.9|9411.9|9422.4|9412.4|9421.9|9411.9|5
1651838630000|2022-05-06 12:03:50|9422.4|9412.4|9421.9|9411.9|9422.6|9412.6|9421.9|9411.9|5
1651838640000|2022-05-06 12:04:00|9420.6|9410.6|9421.1|9411.1|9422.1|9412.1|9420.6|9410.6|4
1651838670000|2022-05-06 12:04:30|9421.4|9411.4|9422.6|9412.6|9422.6|9412.6|9421.4|9411.4|3
1651838680000|2022-05-06 12:04:40|9419.9|9409.9|9421.8|9411.8|9421.9|9411.9|9418.1|9408.1|8
1651838690000|2022-05-06 12:04:50|9421.6|9411.6|9420.4|9410.4|9421.6|9411.6|9420.4|9410.4|7
1651838700000|2022-05-06 12:05:00|9420.6|9410.6|9421.9|9411.9|9422.1|9412.1|9420.6|9410.6|9
1651838710000|2022-05-06 12:05:10|9421.6|9411.6|9421.6|9411.6|9422.4|9412.4|9421.6|9411.6|3
1651838720000|2022-05-06 12:05:20|9421.4|9411.4|9418.6|9408.6|9421.4|9411.4|9418.6|9408.6|4
1651838730000|2022-05-06 12:05:30|9418.4|9408.4|9418.6|9408.6|9418.9|9408.9|9418.4|9408.4|4
1651838740000|2022-05-06 12:05:40|9418.4|9408.4|9418.6|9408.6|9418.9|9408.9|9417.4|9407.4|8
1651838750000|2022-05-06 12:05:50|9418.4|9408.4|9417.4|9407.4|9418.4|9408.4|9417.4|9407.4|4
1651838760000|2022-05-06 12:06:00|9417.6|9407.6|9419.4|9409.4|9419.4|9409.4|9417.6|9407.6|3
1651838770000|2022-05-06 12:06:10|9419.6|9409.6|9421.9|9411.9|9421.9|9411.9|9419.6|9409.6|2
1651838780000|2022-05-06 12:06:20|9422.1|9412.1|9420.6|9410.6|9422.1|9412.1|9420.6|9410.6|4
1651838790000|2022-05-06 12:06:30|9420.4|9410.4|9421.9|9411.9|9421.9|9411.9|9420.4|9410.4|6
1651838800000|2022-05-06 12:06:40|9421.6|9411.6|9423.9|9413.9|9425.6|9415.6|9421.6|9411.6|12
1651838810000|2022-05-06 12:06:50|9424.9|9414.9|9422.9|9412.9|9424.9|9414.9|9422.9|9412.9|4
1651838820000|2022-05-06 12:07:00|9423.4|9413.4|9422.9|9412.9|9425.1|9415.1|9422.4|9412.4|14
1651838830000|2022-05-06 12:07:10|9422.6|9412.6|9422.9|9412.9|9423.1|9413.1|9422.4|9412.4|6
1651838840000|2022-05-06 12:07:20|9422.4|9412.4|9422.6|9412.6|9422.9|9412.9|9422.1|9412.1|5
1651838850000|2022-05-06 12:07:30|9422.9|9412.9|9422.9|9412.9|9422.9|9412.9|9422.9|9412.9|1
1651838860000|2022-05-06 12:07:40|9422.6|9412.6|9421.9|9411.9|9422.9|9412.9|9421.9|9411.9|5
1651838870000|2022-05-06 12:07:50|9421.4|9411.4|9421.1|9411.1|9421.6|9411.6|9421.1|9411.1|6
1651838880000|2022-05-06 12:08:00|9420.9|9410.9|9422.6|9412.6|9422.6|9412.6|9420.9|9410.9|5
1651838890000|2022-05-06 12:08:10|9422.4|9412.4|9421.9|9411.9|9422.4|9412.4|9421.9|9411.9|5
1651838900000|2022-05-06 12:08:20|9421.1|9411.1|9420.1|9410.1|9421.1|9411.1|9420.1|9410.1|6
1651838910000|2022-05-06 12:08:30|9419.4|9409.4|9419.9|9409.9|9420.6|9410.6|9419.4|9409.4|8
1651838920000|2022-05-06 12:08:40|9419.6|9409.6|9420.4|9410.4|9420.4|9410.4|9419.4|9409.4|7
1651838930000|2022-05-06 12:08:50|9420.9|9410.9|9419.1|9409.1|9420.9|9410.9|9419.1|9409.1|7
1651838940000|2022-05-06 12:09:00|9418.1|9408.1|9422.1|9412.1|9422.4|9412.4|9418.1|9408.1|8
1651838950000|2022-05-06 12:09:10|9421.6|9411.6|9422.9|9412.9|9423.1|9413.1|9421.6|9411.6|8
1651838960000|2022-05-06 12:09:20|9422.6|9412.6|9422.6|9412.6|9423.1|9413.1|9422.4|9412.4|5
1651838970000|2022-05-06 12:09:30|9422.9|9412.9|9424.1|9414.1|9424.6|9414.6|9422.9|9412.9|5
1651838980000|2022-05-06 12:09:40|9424.4|9414.4|9427.6|9417.6|9429.6|9419.6|9424.4|9414.4|13
1651838990000|2022-05-06 12:09:50|9427.4|9417.4|9428.6|9418.6|9428.9|9418.9|9427.4|9417.4|11
1651839000000|2022-05-06 12:10:00|9427.9|9417.9|9426.9|9416.9|9427.9|9417.9|9424.9|9414.9|18
1651839010000|2022-05-06 12:10:10|9426.1|9416.1|9428.4|9418.4|9428.4|9418.4|9426.1|9416.1|8
1651839020000|2022-05-06 12:10:20|9428.6|9418.6|9428.6|9418.6|9428.6|9418.6|9426.9|9416.9|10
1651839030000|2022-05-06 12:10:30|9428.9|9418.9|9428.9|9418.9|9429.4|9419.4|9428.9|9418.9|7
1651839040000|2022-05-06 12:10:40|9429.1|9419.1|9429.1|9419.1|9429.6|9419.6|9428.6|9418.6|6
1651839050000|2022-05-06 12:10:50|9427.4|9417.4|9426.9|9416.9|9427.9|9417.9|9426.9|9416.9|5
1651839060000|2022-05-06 12:11:00|9427.6|9417.6|9428.1|9418.1|9428.1|9418.1|9427.4|9417.4|5
1651839070000|2022-05-06 12:11:10|9428.4|9418.4|9432.6|9422.6|9432.6|9422.6|9428.4|9418.4|10
1651839080000|2022-05-06 12:11:20|9431.6|9421.6|9433.1|9423.1|9433.4|9423.4|9431.6|9421.6|11
1651839090000|2022-05-06 12:11:30|9433.4|9423.4|9434.1|9424.1|9434.1|9424.1|9433.4|9423.4|8
1651839100000|2022-05-06 12:11:40|9434.4|9424.4|9436.6|9426.6|9436.9|9426.9|9434.4|9424.4|9
1651839110000|2022-05-06 12:11:50|9436.4|9426.4|9439.4|9429.4|9439.4|9429.4|9436.4|9426.4|8
1651839120000|2022-05-06 12:12:00|9438.9|9428.9|9440.6|9430.6|9440.6|9430.6|9438.4|9428.4|11
1651839130000|2022-05-06 12:12:10|9441.4|9431.4|9443.4|9433.4|9443.4|9433.4|9440.9|9430.9|13
1651839140000|2022-05-06 12:12:20|9443.9|9433.9|9442.9|9432.9|9444.4|9434.4|9442.9|9432.9|4
1651839150000|2022-05-06 12:12:30|9443.1|9433.1|9443.9|9433.9|9444.1|9434.1|9442.6|9432.6|11
1651839160000|2022-05-06 12:12:40|9444.1|9434.1|9443.9|9433.9|9444.1|9434.1|9440.6|9430.6|13
1651839170000|2022-05-06 12:12:50|9444.1|9434.1|9441.4|9431.4|9444.1|9434.1|9440.9|9430.9|23
1651839180000|2022-05-06 12:13:00|9442.1|9432.1|9440.6|9430.6|9443.4|9433.4|9440.4|9430.4|11
1651839190000|2022-05-06 12:13:10|9441.1|9431.1|9442.9|9432.9|9442.9|9432.9|9440.6|9430.6|9
1651839200000|2022-05-06 12:13:20|9443.1|9433.1|9445.9|9435.9|9446.9|9436.9|9443.1|9433.1|8
1651839210000|2022-05-06 12:13:30|9446.1|9436.1|9444.4|9434.4|9446.6|9436.6|9444.4|9434.4|8
1651839220000|2022-05-06 12:13:40|9444.1|9434.1|9440.6|9430.6|9444.1|9434.1|9440.1|9430.1|12
1651839230000|2022-05-06 12:13:50|9440.9|9430.9|9441.1|9431.1|9441.1|9431.1|9440.4|9430.4|4
1651839240000|2022-05-06 12:14:00|9440.6|9430.6|9438.6|9428.6|9440.6|9430.6|9438.6|9428.6|4
1651839250000|2022-05-06 12:14:10|9438.4|9428.4|9438.1|9428.1|9438.4|9428.4|9438.1|9428.1|2
1651839260000|2022-05-06 12:14:20|9437.9|9427.9|9436.1|9426.1|9437.9|9427.9|9435.4|9425.4|4
1651839270000|2022-05-06 12:14:30|9435.9|9425.9|9436.6|9426.6|9436.6|9426.6|9435.4|9425.4|9
1651839280000|2022-05-06 12:14:40|9436.1|9426.1|9434.1|9424.1|9436.1|9426.1|9433.9|9423.9|6
1651839290000|2022-05-06 12:14:50|9433.9|9423.9|9434.4|9424.4|9435.1|9425.1|9433.6|9423.6|8
1651839300000|2022-05-06 12:15:00|9433.9|9423.9|9435.1|9425.1|9435.6|9425.6|9433.9|9423.9|10
1651839310000|2022-05-06 12:15:10|9434.9|9424.9|9437.9|9427.9|9438.1|9428.1|9434.9|9424.9|6
1651839320000|2022-05-06 12:15:20|9438.1|9428.1|9440.1|9430.1|9440.4|9430.4|9438.1|9428.1|12
1651839330000|2022-05-06 12:15:30|9440.4|9430.4|9438.4|9428.4|9440.4|9430.4|9438.4|9428.4|5
1651839340000|2022-05-06 12:15:40|9438.9|9428.9|9442.1|9432.1|9442.1|9432.1|9438.4|9428.4|6
1651839350000|2022-05-06 12:15:50|9441.9|9431.9|9441.4|9431.4|9441.9|9431.9|9441.1|9431.1|10
1651839360000|2022-05-06 12:16:00|9441.1|9431.1|9442.6|9432.6|9442.6|9432.6|9441.1|9431.1|9
1651839370000|2022-05-06 12:16:10|9442.9|9432.9|9441.6|9431.6|9443.1|9433.1|9441.6|9431.6|6
1651839380000|2022-05-06 12:16:20|9441.9|9431.9|9443.1|9433.1|9443.1|9433.1|9441.9|9431.9|3
1651839390000|2022-05-06 12:16:30|9443.4|9433.4|9442.4|9432.4|9443.4|9433.4|9440.4|9430.4|16
1651839400000|2022-05-06 12:16:40|9442.1|9432.1|9442.1|9432.1|9442.1|9432.1|9441.1|9431.1|4
1651839410000|2022-05-06 12:16:50|9441.9|9431.9|9442.1|9432.1|9442.1|9432.1|9441.9|9431.9|4
1651839420000|2022-05-06 12:17:00|9442.6|9432.6|9443.4|9433.4|9443.4|9433.4|9442.6|9432.6|3
1651839430000|2022-05-06 12:17:10|9443.6|9433.6|9445.4|9435.4|9445.6|9435.6|9443.6|9433.6|6
1651839440000|2022-05-06 12:17:20|9444.6|9434.6|9443.1|9433.1|9444.6|9434.6|9443.1|9433.1|4
1651839450000|2022-05-06 12:17:30|9442.9|9432.9|9443.6|9433.6|9443.6|9433.6|9442.9|9432.9|3
1651839460000|2022-05-06 12:17:40|9443.4|9433.4|9443.9|9433.9|9443.9|9433.9|9442.6|9432.6|5
1651839470000|2022-05-06 12:17:50|9444.1|9434.1|9444.1|9434.1|9445.4|9435.4|9444.1|9434.1|4
1651839480000|2022-05-06 12:18:00|9443.9|9433.9|9443.4|9433.4|9444.1|9434.1|9443.4|9433.4|6
1651839490000|2022-05-06 12:18:10|9443.6|9433.6|9443.9|9433.9|9443.9|9433.9|9443.6|9433.6|2
1651839500000|2022-05-06 12:18:20|9444.1|9434.1|9443.9|9433.9|9444.4|9434.4|9443.9|9433.9|5
1651839510000|2022-05-06 12:18:30|9444.1|9434.1|9443.9|9433.9|9444.1|9434.1|9443.9|9433.9|4
1651839520000|2022-05-06 12:18:40|9443.6|9433.6|9441.1|9431.1|9443.6|9433.6|9441.1|9431.1|11
1651839530000|2022-05-06 12:18:50|9441.4|9431.4|9441.4|9431.4|9441.4|9431.4|9441.1|9431.1|3
1651839540000|2022-05-06 12:19:00|9440.6|9430.6|9441.4|9431.4|9441.6|9431.6|9440.6|9430.6|11
1651839550000|2022-05-06 12:19:10|9441.6|9431.6|9443.9|9433.9|9444.1|9434.1|9441.6|9431.6|9
1651839560000|2022-05-06 12:19:20|9444.1|9434.1|9444.4|9434.4|9444.4|9434.4|9444.1|9434.1|2
1651839570000|2022-05-06 12:19:30|9444.9|9434.9|9448.6|9438.6|9448.9|9438.9|9444.9|9434.9|11
1651839580000|2022-05-06 12:19:40|9450.1|9440.1|9447.4|9437.4|9450.1|9440.1|9447.4|9437.4|6
1651839590000|2022-05-06 12:19:50|9447.1|9437.1|9445.1|9435.1|9447.1|9437.1|9445.1|9435.1|8
1651839600000|2022-05-06 12:20:00|9444.9|9434.9|9446.4|9436.4|9446.4|9436.4|9444.9|9434.9|11
1651839610000|2022-05-06 12:20:10|9446.1|9436.1|9445.1|9435.1|9446.1|9436.1|9444.1|9434.1|7
1651839620000|2022-05-06 12:20:20|9444.9|9434.9|9444.9|9434.9|9444.9|9434.9|9444.9|9434.9|1
1651839630000|2022-05-06 12:20:30|9444.4|9434.4|9446.4|9436.4|9446.6|9436.6|9444.4|9434.4|7
1651839640000|2022-05-06 12:20:40|9446.6|9436.6|9448.4|9438.4|9448.4|9438.4|9446.4|9436.4|7
1651839650000|2022-05-06 12:20:50|9448.1|9438.1|9447.1|9437.1|9448.1|9438.1|9447.1|9437.1|5
1651839660000|2022-05-06 12:21:00|9447.4|9437.4|9446.9|9436.9|9447.4|9437.4|9446.9|9436.9|3
1651839670000|2022-05-06 12:21:10|9447.1|9437.1|9445.9|9435.9|9447.4|9437.4|9445.4|9435.4|9
1651839680000|2022-05-06 12:21:20|9446.1|9436.1|9446.4|9436.4|9448.6|9438.6|9446.1|9436.1|9
1651839690000|2022-05-06 12:21:30|9446.1|9436.1|9444.1|9434.1|9446.1|9436.1|9443.6|9433.6|6
1651839700000|2022-05-06 12:21:40|9444.4|9434.4|9444.4|9434.4|9444.4|9434.4|9444.1|9434.1|3
1651839710000|2022-05-06 12:21:50|9444.1|9434.1|9443.6|9433.6|9444.1|9434.1|9443.4|9433.4|3
1651839720000|2022-05-06 12:22:00|9443.9|9433.9|9446.1|9436.1|9446.1|9436.1|9443.9|9433.9|5
1651839730000|2022-05-06 12:22:10|9446.6|9436.6|9445.6|9435.6|9448.6|9438.6|9444.4|9434.4|12
1651839740000|2022-05-06 12:22:20|9445.1|9435.1|9447.6|9437.6|9447.9|9437.9|9443.6|9433.6|10
1651839750000|2022-05-06 12:22:30|9448.1|9438.1|9451.1|9441.1|9451.4|9441.4|9448.1|9438.1|6
1651839760000|2022-05-06 12:22:40|9451.4|9441.4|9448.4|9438.4|9452.4|9442.4|9448.4|9438.4|7
1651839770000|2022-05-06 12:22:50|9448.1|9438.1|9447.6|9437.6|9448.1|9438.1|9447.6|9437.6|4
1651839780000|2022-05-06 12:23:00|9447.4|9437.4|9449.4|9439.4|9449.4|9439.4|9447.4|9437.4|12
1651839800000|2022-05-06 12:23:20|9448.4|9438.4|9447.1|9437.1|9448.4|9438.4|9446.9|9436.9|13
1651839810000|2022-05-06 12:23:30|9446.4|9436.4|9446.1|9436.1|9446.4|9436.4|9446.1|9436.1|6
1651839820000|2022-05-06 12:23:40|9445.6|9435.6|9447.1|9437.1|9447.1|9437.1|9445.4|9435.4|14
1651839830000|2022-05-06 12:23:50|9446.9|9436.9|9449.1|9439.1|9449.4|9439.4|9446.9|9436.9|10
1651839840000|2022-05-06 12:24:00|9447.1|9437.1|9444.1|9434.1|9447.1|9437.1|9444.1|9434.1|11
1651839850000|2022-05-06 12:24:10|9443.9|9433.9|9443.9|9433.9|9443.9|9433.9|9443.6|9433.6|5
1651839860000|2022-05-06 12:24:20|9443.6|9433.6|9445.4|9435.4|9445.6|9435.6|9443.6|9433.6|7
1651839870000|2022-05-06 12:24:30|9445.6|9435.6|9444.6|9434.6|9445.6|9435.6|9444.1|9434.1|7
1651839880000|2022-05-06 12:24:40|9445.4|9435.4|9447.6|9437.6|9447.6|9437.6|9445.4|9435.4|11
1651839890000|2022-05-06 12:24:50|9447.9|9437.9|9449.6|9439.6|9449.6|9439.6|9447.9|9437.9|7
1651839900000|2022-05-06 12:25:00|9449.4|9439.4|9447.9|9437.9|9449.4|9439.4|9447.1|9437.1|14
1651839910000|2022-05-06 12:25:10|9448.1|9438.1|9449.9|9439.9|9449.9|9439.9|9447.1|9437.1|12
1651839920000|2022-05-06 12:25:20|9449.4|9439.4|9447.6|9437.6|9449.4|9439.4|9447.6|9437.6|3
1651839930000|2022-05-06 12:25:30|9447.4|9437.4|9444.4|9434.4|9447.6|9437.6|9444.4|9434.4|12
1651839940000|2022-05-06 12:25:40|9444.6|9434.6|9444.4|9434.4|9444.9|9434.9|9443.9|9433.9|9
1651839950000|2022-05-06 12:25:50|9444.1|9434.1|9446.1|9436.1|9447.1|9437.1|9443.9|9433.9|9
1651839960000|2022-05-06 12:26:00|9445.6|9435.6|9446.1|9436.1|9446.1|9436.1|9445.6|9435.6|2
1651839970000|2022-05-06 12:26:10|9446.9|9436.9|9446.1|9436.1|9448.1|9438.1|9446.1|9436.1|9
1651839980000|2022-05-06 12:26:20|9447.4|9437.4|9446.1|9436.1|9447.4|9437.4|9446.1|9436.1|2
1651839990000|2022-05-06 12:26:30|9445.6|9435.6|9445.6|9435.6|9445.6|9435.6|9445.6|9435.6|1
1651840010000|2022-05-06 12:26:50|9446.1|9436.1|9443.9|9433.9|9446.9|9436.9|9443.9|9433.9|8
1651840040000|2022-05-06 12:27:20|9443.1|9433.1|9442.9|9432.9|9443.1|9433.1|9442.9|9432.9|2
1651840050000|2022-05-06 12:27:30|9442.6|9432.6|9441.4|9431.4|9442.6|9432.6|9441.4|9431.4|4
1651840060000|2022-05-06 12:27:40|9442.4|9432.4|9442.4|9432.4|9442.4|9432.4|9442.4|9432.4|1
1651840070000|2022-05-06 12:27:50|9442.1|9432.1|9439.6|9429.6|9442.1|9432.1|9439.6|9429.6|2
1651840080000|2022-05-06 12:28:00|9439.4|9429.4|9439.9|9429.9|9439.9|9429.9|9438.9|9428.9|8
1651840090000|2022-05-06 12:28:10|9441.1|9431.1|9441.1|9431.1|9442.6|9432.6|9441.1|9431.1|3
1651840100000|2022-05-06 12:28:20|9441.4|9431.4|9442.4|9432.4|9442.4|9432.4|9441.1|9431.1|5
1651840110000|2022-05-06 12:28:30|9442.9|9432.9|9443.9|9433.9|9443.9|9433.9|9442.9|9432.9|5
1651840120000|2022-05-06 12:28:40|9444.1|9434.1|9444.9|9434.9|9445.4|9435.4|9444.1|9434.1|5
1651840130000|2022-05-06 12:28:50|9443.4|9433.4|9442.1|9432.1|9443.4|9433.4|9442.1|9432.1|5
1651840140000|2022-05-06 12:29:00|9440.9|9430.9|9440.1|9430.1|9440.9|9430.9|9439.9|9429.9|6
1651840150000|2022-05-06 12:29:10|9440.4|9430.4|9440.4|9430.4|9440.4|9430.4|9439.4|9429.4|3
1651840160000|2022-05-06 12:29:20|9439.9|9429.9|9439.1|9429.1|9440.4|9430.4|9439.1|9429.1|8
1651840170000|2022-05-06 12:29:30|9438.4|9428.4|9438.1|9428.1|9438.4|9428.4|9438.1|9428.1|2
1651840180000|2022-05-06 12:29:40|9437.4|9427.4|9432.1|9422.1|9437.4|9427.4|9432.1|9422.1|8
1651840190000|2022-05-06 12:29:50|9432.6|9422.6|9432.6|9422.6|9432.6|9422.6|9432.4|9422.4|3
1651840200000|2022-05-06 12:30:00|9432.1|9422.1|9445|9425|9445|9426.9|9431.1|9420.8|7
1651840210000|2022-05-06 12:30:10|9444.6|9424.6|9439.6|9429.6|9444.8|9431.1|9439.6|9424.6|10
1651840230000|2022-05-06 12:30:30|9441.4|9431.4|9445.4|9425.4|9447.1|9434.9|9441.4|9425.4|10
1651840240000|2022-05-06 12:30:40|9445.5|9425.5|9444.9|9434.9|9445.5|9434.9|9440.3|9424.9|9
1651840250000|2022-05-06 12:30:50|9444.8|9434.8|9439.5|9429.5|9444.8|9434.8|9439.5|9429.5|12
1651840260000|2022-05-06 12:31:00|9441|9431|9433.6|9423.6|9441|9431|9427.9|9417.9|16
1651840270000|2022-05-06 12:31:10|9433.5|9423.5|9428.9|9418.9|9434.9|9424.9|9426.9|9416.9|20
1651840280000|2022-05-06 12:31:20|9428.6|9418.6|9426.1|9416.1|9428.6|9418.6|9424.5|9414.5|16
1651840290000|2022-05-06 12:31:30|9425.4|9415.4|9426.9|9416.9|9428.1|9418.1|9424.9|9414.9|16
1651840300000|2022-05-06 12:31:40|9426.1|9416.1|9421.3|9411.3|9426.1|9416.1|9418.1|9408.1|19
1651840310000|2022-05-06 12:31:50|9421.6|9411.6|9416.3|9406.3|9421.6|9411.6|9416.3|9406.3|11
1651840320000|2022-05-06 12:32:00|9418.1|9408.1|9422.6|9412.6|9423.1|9413.1|9418.1|9408.1|17
1651840330000|2022-05-06 12:32:10|9423.4|9413.4|9430.4|9420.4|9430.4|9420.4|9423.4|9413.4|22
1651840340000|2022-05-06 12:32:20|9430.1|9420.1|9431.4|9421.4|9432.6|9422.6|9430.1|9420.1|16
1651840350000|2022-05-06 12:32:30|9432.3|9422.3|9434.1|9424.1|9435.6|9425.6|9431.6|9421.6|19
1651840360000|2022-05-06 12:32:40|9435.4|9425.4|9440.1|9430.1|9440.4|9430.4|9435.3|9425.3|23
1651840370000|2022-05-06 12:32:50|9439.8|9429.8|9440.5|9430.5|9443.3|9433.3|9439.5|9429.5|22
1651840380000|2022-05-06 12:33:00|9440.3|9430.3|9429.1|9419.1|9440.3|9430.3|9427.9|9417.9|14
1651840390000|2022-05-06 12:33:10|9430.1|9420.1|9440.6|9420.6|9441.1|9421.4|9430.1|9420.1|18
1651840400000|2022-05-06 12:33:20|9439.4|9419.4|9438.4|9418.4|9441.9|9421.9|9438.4|9418.4|21
1651840410000|2022-05-06 12:33:30|9438.9|9418.9|9436.9|9416.9|9441.6|9421.6|9436.6|9416.6|22
1651840420000|2022-05-06 12:33:40|9437.9|9417.9|9436.4|9416.4|9438.1|9418.1|9435.9|9415.9|15
1651840430000|2022-05-06 12:33:50|9438.1|9418.1|9435|9425|9438.1|9425|9433.5|9417.9|10
1651840440000|2022-05-06 12:34:00|9436.8|9426.8|9442.8|9432.8|9443|9433|9436.3|9426.3|21
1651840450000|2022-05-06 12:34:10|9442.3|9432.3|9442.3|9432.3|9446.8|9436.8|9442.3|9432.3|17
1651840460000|2022-05-06 12:34:20|9440.5|9430.5|9440.5|9430.5|9442.5|9432.5|9440.3|9430.3|16
1651840470000|2022-05-06 12:34:30|9440.8|9430.8|9440|9430|9441.3|9431.3|9440|9430|7
1651840480000|2022-05-06 12:34:40|9440.5|9430.5|9441.4|9431.4|9441.5|9431.5|9440.5|9430.5|10
1651840490000|2022-05-06 12:34:50|9441.6|9431.6|9442.5|9432.5|9442.6|9432.6|9441.1|9431.1|10
1651840500000|2022-05-06 12:35:00|9442.6|9432.6|9445.3|9435.3|9445.3|9435.3|9442.1|9432.1|7
1651840510000|2022-05-06 12:35:10|9446.4|9436.4|9440.4|9430.4|9446.4|9436.4|9440.4|9430.4|15
1651840520000|2022-05-06 12:35:20|9439.6|9429.6|9437.6|9427.6|9441.1|9431.1|9437.4|9427.4|17
1651840530000|2022-05-06 12:35:30|9437.8|9427.8|9442.5|9432.5|9444.1|9434.1|9437.8|9427.8|14
1651840540000|2022-05-06 12:35:40|9443|9433|9446.8|9436.8|9447.3|9437.3|9443|9433|15
1651840550000|2022-05-06 12:35:50|9446.6|9436.6|9448.3|9438.3|9449.3|9439.3|9446.1|9436.1|11
1651840560000|2022-05-06 12:36:00|9448|9438|9449.3|9439.3|9449.9|9439.9|9448|9438|15
1651840570000|2022-05-06 12:36:10|9450.6|9440.6|9451.3|9441.3|9453.5|9443.5|9450.6|9440.6|13
1651840580000|2022-05-06 12:36:20|9450.9|9440.9|9449.6|9439.6|9452.6|9442.6|9449.3|9439.3|15
1651840590000|2022-05-06 12:36:30|9451.1|9441.1|9452.4|9442.4|9453.6|9443.6|9450.9|9440.9|13
1651840600000|2022-05-06 12:36:40|9452.6|9442.6|9452.1|9442.1|9453.1|9443.1|9450.4|9440.4|12
1651840610000|2022-05-06 12:36:50|9451.6|9441.6|9457.4|9447.4|9458.1|9448.1|9451.6|9441.6|13
1651840620000|2022-05-06 12:37:00|9457.6|9447.6|9458.3|9448.3|9464.4|9454.4|9457.6|9447.6|22
1651840630000|2022-05-06 12:37:10|9458.5|9448.5|9460.5|9450.5|9463.8|9453.8|9458.1|9448.1|20
1651840640000|2022-05-06 12:37:20|9459.5|9449.5|9456.5|9446.5|9460|9450|9456.5|9446.5|20
1651840650000|2022-05-06 12:37:30|9458|9448|9458.3|9448.3|9459.4|9449.4|9456.8|9446.8|20
1651840660000|2022-05-06 12:37:40|9458.4|9448.4|9457|9447|9461|9451|9457|9447|19
1651840670000|2022-05-06 12:37:50|9456.6|9446.6|9453.8|9443.8|9456.8|9446.8|9453.8|9443.8|11
1651840680000|2022-05-06 12:38:00|9453.5|9443.5|9455.8|9445.8|9455.8|9445.8|9453.3|9443.3|25
1651840690000|2022-05-06 12:38:10|9455.5|9445.5|9455.5|9445.5|9459.3|9449.3|9455.5|9445.5|22
1651840700000|2022-05-06 12:38:20|9454.5|9444.5|9461.5|9451.5|9461.5|9451.5|9451.5|9441.5|19
1651840710000|2022-05-06 12:38:30|9461.8|9451.8|9458.3|9448.3|9462.8|9452.8|9457|9447|27
1651840720000|2022-05-06 12:38:40|9459.4|9449.4|9459.3|9449.3|9460.8|9450.8|9458.9|9448.9|19
1651840730000|2022-05-06 12:38:50|9459.5|9449.5|9464.1|9454.1|9464.1|9454.1|9459.5|9449.5|22
1651840740000|2022-05-06 12:39:00|9463.6|9453.6|9464.1|9454.1|9464.1|9454.1|9461.6|9451.6|19
1651840750000|2022-05-06 12:39:10|9463.6|9453.6|9457.3|9447.3|9467|9457|9457.3|9447.3|21
1651840760000|2022-05-06 12:39:20|9455.6|9445.6|9471.6|9451.6|9472.4|9452.4|9454.6|9444.6|20
1651840770000|2022-05-06 12:39:30|9470.9|9450.9|9469.9|9449.9|9471.4|9451.4|9467.1|9447.1|19
1651840780000|2022-05-06 12:39:40|9470.1|9450.1|9465.3|9455.3|9470.6|9455.8|9465|9450.1|15
1651840790000|2022-05-06 12:39:50|9465.8|9455.8|9465.5|9455.5|9466.3|9456.3|9465|9455|11
1651840800000|2022-05-06 12:40:00|9462.8|9452.8|9465.1|9455.1|9465.1|9455.1|9461.8|9451.8|25
1651840810000|2022-05-06 12:40:10|9465.3|9455.3|9467|9457|9469|9459|9465.3|9455.3|17
1651840820000|2022-05-06 12:40:20|9466.6|9456.6|9467|9457|9468.8|9458.8|9466.3|9456.3|17
1651840830000|2022-05-06 12:40:30|9466.9|9456.9|9467.1|9457.1|9467.1|9457.1|9466.4|9456.4|15
1651840840000|2022-05-06 12:40:40|9467.4|9457.4|9468.8|9458.8|9469|9459|9467.4|9457.4|5
1651840850000|2022-05-06 12:40:50|9467.9|9457.9|9468.4|9458.4|9469.5|9459.5|9467.9|9457.9|12
1651840860000|2022-05-06 12:41:00|9468|9458|9466|9456|9468|9458|9464.9|9454.9|14
1651840870000|2022-05-06 12:41:10|9466.3|9456.3|9460.3|9450.3|9467|9457|9460.3|9450.3|10
1651840880000|2022-05-06 12:41:20|9462|9452|9465.8|9455.8|9465.8|9455.8|9462|9452|18
1651840890000|2022-05-06 12:41:30|9464.8|9454.8|9462.6|9452.6|9465.3|9455.3|9461.9|9451.9|21
1651840900000|2022-05-06 12:41:40|9462.9|9452.9|9464.4|9454.4|9464.4|9454.4|9461.9|9451.9|12
1651840910000|2022-05-06 12:41:50|9464.9|9454.9|9463.4|9453.4|9464.9|9454.9|9463.4|9453.4|16
1651840920000|2022-05-06 12:42:00|9464.4|9454.4|9464.4|9454.4|9465.9|9455.9|9463.4|9453.4|18
1651840930000|2022-05-06 12:42:10|9464.6|9454.6|9465.4|9455.4|9466.1|9456.1|9464.6|9454.6|13
1651840940000|2022-05-06 12:42:20|9465.9|9455.9|9466.4|9456.4|9466.6|9456.6|9465.9|9455.9|4
1651840950000|2022-05-06 12:42:30|9466.6|9456.6|9468.1|9458.1|9468.9|9458.9|9466.6|9456.6|13
1651840960000|2022-05-06 12:42:40|9468.4|9458.4|9471.4|9461.4|9472.4|9462.4|9468.4|9458.4|18
1651840970000|2022-05-06 12:42:50|9471.1|9461.1|9473.1|9463.1|9473.1|9463.1|9471.1|9461.1|19
1651840980000|2022-05-06 12:43:00|9472.9|9462.9|9472.1|9462.1|9474.6|9464.6|9472.1|9462.1|18
1651840990000|2022-05-06 12:43:10|9470.6|9460.6|9470.4|9460.4|9472.6|9462.6|9468.9|9458.9|12
1651841000000|2022-05-06 12:43:20|9470.9|9460.9|9470.6|9460.6|9470.9|9460.9|9469.6|9459.6|8
1651841010000|2022-05-06 12:43:30|9469.6|9459.6|9465.9|9455.9|9469.6|9459.6|9465.9|9455.9|9
1651841020000|2022-05-06 12:43:40|9466.1|9456.1|9465.4|9455.4|9466.6|9456.6|9465.4|9455.4|10
1651841030000|2022-05-06 12:43:50|9464.6|9454.6|9459.4|9449.4|9465.6|9455.6|9459.4|9449.4|15
1651841040000|2022-05-06 12:44:00|9459.1|9449.1|9454.6|9444.6|9459.6|9449.6|9453.6|9443.6|17
1651841050000|2022-05-06 12:44:10|9454.4|9444.4|9449.4|9439.4|9454.4|9444.4|9448.1|9438.1|16
1651841060000|2022-05-06 12:44:20|9451.4|9441.4|9452.6|9442.6|9452.6|9442.6|9449.9|9439.9|11
1651841070000|2022-05-06 12:44:30|9453.1|9443.1|9452.6|9442.6|9453.9|9443.9|9452.6|9442.6|9
1651841080000|2022-05-06 12:44:40|9452.9|9442.9|9453.6|9443.6|9453.9|9443.9|9452.9|9442.9|5
1651841090000|2022-05-06 12:44:50|9453.1|9443.1|9456.6|9446.6|9456.6|9446.6|9453.1|9443.1|10
1651841100000|2022-05-06 12:45:00|9456.1|9446.1|9456.6|9446.6|9456.9|9446.9|9455.9|9445.9|17
1651841110000|2022-05-06 12:45:10|9457.6|9447.6|9454.1|9444.1|9457.6|9447.6|9454.1|9444.1|8
1651841120000|2022-05-06 12:45:20|9453.4|9443.4|9452.4|9442.4|9453.4|9443.4|9450.9|9440.9|15
1651841130000|2022-05-06 12:45:30|9451.9|9441.9|9452.4|9442.4|9452.9|9442.9|9451.1|9441.1|18
1651841140000|2022-05-06 12:45:40|9452.1|9442.1|9451.1|9441.1|9453.1|9443.1|9450.9|9440.9|12
1651841150000|2022-05-06 12:45:50|9450.9|9440.9|9450.6|9440.6|9451.9|9441.9|9450.6|9440.6|10
1651841160000|2022-05-06 12:46:00|9450.4|9440.4|9444.9|9434.9|9451.4|9441.4|9443.6|9433.6|15
1651841170000|2022-05-06 12:46:10|9445.1|9435.1|9444.9|9434.9|9445.1|9435.1|9444.1|9434.1|12
1651841180000|2022-05-06 12:46:20|9444.6|9434.6|9441.1|9431.1|9445.9|9435.9|9441.1|9431.1|17
1651841190000|2022-05-06 12:46:30|9442.4|9432.4|9443.1|9433.1|9443.9|9433.9|9441.4|9431.4|17
1651841200000|2022-05-06 12:46:40|9444.4|9434.4|9445.1|9435.1|9445.1|9435.1|9444.1|9434.1|8
1651841210000|2022-05-06 12:46:50|9445.4|9435.4|9444.9|9434.9|9447.1|9437.1|9444.9|9434.9|13
1651841220000|2022-05-06 12:47:00|9444.6|9434.6|9448.4|9438.4|9448.6|9438.6|9444.6|9434.6|18
1651841230000|2022-05-06 12:47:10|9448.6|9438.6|9451.9|9441.9|9451.9|9441.9|9448.6|9438.6|10
1651841240000|2022-05-06 12:47:20|9450.9|9440.9|9449.4|9439.4|9450.9|9440.9|9449.4|9439.4|10
1651841250000|2022-05-06 12:47:30|9449.6|9439.6|9449.1|9439.1|9449.9|9439.9|9449.1|9439.1|8
1651841260000|2022-05-06 12:47:40|9449.4|9439.4|9444.9|9434.9|9449.4|9439.4|9444.9|9434.9|9
1651841270000|2022-05-06 12:47:50|9444.6|9434.6|9442.6|9432.6|9445.1|9435.1|9441.4|9431.4|11
1651841280000|2022-05-06 12:48:00|9442.9|9432.9|9447.6|9437.6|9447.6|9437.6|9442.9|9432.9|14
1651841290000|2022-05-06 12:48:10|9447.4|9437.4|9447.1|9437.1|9447.6|9437.6|9445.1|9435.1|12
1651841300000|2022-05-06 12:48:20|9447.9|9437.9|9447.6|9437.6|9447.9|9437.9|9446.1|9436.1|10
1651841310000|2022-05-06 12:48:30|9448.1|9438.1|9443.9|9433.9|9448.1|9438.1|9443.9|9433.9|11
1651841320000|2022-05-06 12:48:40|9443.6|9433.6|9445.1|9435.1|9445.9|9435.9|9443.4|9433.4|13
1651841330000|2022-05-06 12:48:50|9445.4|9435.4|9443.9|9433.9|9445.6|9435.6|9443.9|9433.9|7
1651841340000|2022-05-06 12:49:00|9443.6|9433.6|9440.4|9430.4|9443.6|9433.6|9439.1|9429.1|15
1651841350000|2022-05-06 12:49:10|9440.6|9430.6|9441.1|9431.1|9442.1|9432.1|9440.1|9430.1|14
1651841360000|2022-05-06 12:49:20|9439.1|9429.1|9438.9|9428.9|9439.1|9429.1|9438.1|9428.1|8
1651841370000|2022-05-06 12:49:30|9438.4|9428.4|9434.4|9424.4|9438.9|9428.9|9433.9|9423.9|8
1651841380000|2022-05-06 12:49:40|9435.1|9425.1|9434.6|9424.6|9435.1|9425.1|9433.6|9423.6|14
1651841390000|2022-05-06 12:49:50|9435.6|9425.6|9431.1|9421.1|9435.6|9425.6|9431.1|9421.1|17
1651841400000|2022-05-06 12:50:00|9431.4|9421.4|9432.6|9422.6|9435.9|9425.9|9431.4|9421.4|15
1651841410000|2022-05-06 12:50:10|9432.4|9422.4|9435.6|9425.6|9435.9|9425.9|9432.4|9422.4|15
1651841420000|2022-05-06 12:50:20|9436.1|9426.1|9438.4|9428.4|9438.6|9428.6|9436.1|9426.1|13
1651841430000|2022-05-06 12:50:30|9438.9|9428.9|9439.6|9429.6|9440.1|9430.1|9438.9|9428.9|5
1651841440000|2022-05-06 12:50:40|9439.4|9429.4|9439.1|9429.1|9439.4|9429.4|9439.1|9429.1|2
1651841450000|2022-05-06 12:50:50|9438.9|9428.9|9438.1|9428.1|9438.9|9428.9|9436.8|9426.8|5
1651841460000|2022-05-06 12:51:00|9438.6|9428.6|9440.1|9430.1|9441.1|9431.1|9438.6|9428.6|13
1651841470000|2022-05-06 12:51:10|9439.6|9429.6|9439.9|9429.9|9440.4|9430.4|9438.4|9428.4|7
1651841480000|2022-05-06 12:51:20|9438.9|9428.9|9438.9|9428.9|9439.4|9429.4|9438.1|9428.1|7
1651841490000|2022-05-06 12:51:30|9438.6|9428.6|9436.6|9426.6|9438.6|9428.6|9435.9|9425.9|16
1651841500000|2022-05-06 12:51:40|9435.9|9425.9|9435.1|9425.1|9435.9|9425.9|9434.9|9424.9|10
1651841510000|2022-05-06 12:51:50|9433.6|9423.6|9434.4|9424.4|9434.6|9424.6|9433.6|9423.6|9
1651841520000|2022-05-06 12:52:00|9433.6|9423.6|9433.4|9423.4|9433.6|9423.6|9433.1|9423.1|3
1651841530000|2022-05-06 12:52:10|9432.9|9422.9|9434.6|9424.6|9435.1|9425.1|9432.9|9422.9|11
1651841540000|2022-05-06 12:52:20|9435.1|9425.1|9432.6|9422.6|9435.1|9425.1|9432.6|9422.6|12
1651841550000|2022-05-06 12:52:30|9432.4|9422.4|9428.1|9418.1|9432.4|9422.4|9427.6|9417.6|9
1651841560000|2022-05-06 12:52:40|9428.9|9418.9|9428.1|9418.1|9429.6|9419.6|9427.6|9417.6|12
1651841570000|2022-05-06 12:52:50|9427.9|9417.9|9424.1|9414.1|9428.4|9418.4|9424.1|9414.1|11
1651841580000|2022-05-06 12:53:00|9424.4|9414.4|9421.1|9411.1|9425.9|9415.9|9421.1|9411.1|12
1651841590000|2022-05-06 12:53:10|9421.4|9411.4|9420.9|9410.9|9422.4|9412.4|9420.4|9410.4|10
1651841600000|2022-05-06 12:53:20|9419.9|9409.9|9420.6|9410.6|9420.9|9410.9|9417.9|9407.9|13
1651841610000|2022-05-06 12:53:30|9419.9|9409.9|9420.6|9410.6|9421.4|9411.4|9419.9|9409.9|11
1651841620000|2022-05-06 12:53:40|9419.6|9409.6|9419.1|9409.1|9420.4|9410.4|9417.4|9407.4|16
1651841630000|2022-05-06 12:53:50|9419.4|9409.4|9418.4|9408.4|9419.4|9409.4|9418.4|9408.4|7
1651841640000|2022-05-06 12:54:00|9418.1|9408.1|9416.6|9406.6|9419.1|9409.1|9416.6|9406.6|15
1651841650000|2022-05-06 12:54:10|9417.4|9407.4|9416.1|9406.1|9417.4|9407.4|9416.1|9406.1|10
1651841660000|2022-05-06 12:54:20|9416.4|9406.4|9421.9|9411.9|9422.6|9412.6|9416.4|9406.4|14
1651841670000|2022-05-06 12:54:30|9421.6|9411.6|9422.4|9412.4|9422.6|9412.6|9421.4|9411.4|18
1651841680000|2022-05-06 12:54:40|9422.6|9412.6|9420.6|9410.6|9424.1|9414.1|9420.6|9410.6|12
1651841690000|2022-05-06 12:54:50|9420.4|9410.4|9423.4|9413.4|9423.9|9413.9|9420.4|9410.4|13
1651841700000|2022-05-06 12:55:00|9423.6|9413.6|9424.1|9414.1|9427.1|9417.1|9422.9|9412.9|16
1651841710000|2022-05-06 12:55:10|9423.6|9413.6|9424.1|9414.1|9425.1|9415.1|9423.4|9413.4|14
1651841720000|2022-05-06 12:55:20|9423.9|9413.9|9423.1|9413.1|9425.4|9415.4|9423.1|9413.1|10
1651841730000|2022-05-06 12:55:30|9422.9|9412.9|9420.4|9410.4|9422.9|9412.9|9420.4|9410.4|7
1651841740000|2022-05-06 12:55:40|9420.1|9410.1|9421.6|9411.6|9422.1|9412.1|9420.1|9410.1|9
1651841750000|2022-05-06 12:55:50|9421.4|9411.4|9421.6|9411.6|9421.6|9411.6|9420.1|9410.1|10
1651841760000|2022-05-06 12:56:00|9421.1|9411.1|9420.4|9410.4|9421.1|9411.1|9420.1|9410.1|10
1651841770000|2022-05-06 12:56:10|9420.9|9410.9|9421.6|9411.6|9422.1|9412.1|9420.6|9410.6|9
1651841780000|2022-05-06 12:56:20|9421.4|9411.4|9421.9|9411.9|9422.1|9412.1|9421.4|9411.4|7
1651841790000|2022-05-06 12:56:30|9422.1|9412.1|9423.6|9413.6|9423.6|9413.6|9421.9|9411.9|10
1651841800000|2022-05-06 12:56:40|9422.9|9412.9|9422.4|9412.4|9423.1|9413.1|9422.1|9412.1|9
1651841810000|2022-05-06 12:56:50|9422.1|9412.1|9423.4|9413.4|9423.4|9413.4|9421.9|9411.9|9
1651841820000|2022-05-06 12:57:00|9423.6|9413.6|9422.9|9412.9|9423.6|9413.6|9422.6|9412.6|6
1651841830000|2022-05-06 12:57:10|9422.1|9412.1|9422.6|9412.6|9423.6|9413.6|9422.1|9412.1|10
1651841840000|2022-05-06 12:57:20|9423.4|9413.4|9423.6|9413.6|9423.6|9413.6|9422.4|9412.4|10
1651841850000|2022-05-06 12:57:30|9423.9|9413.9|9426.4|9416.4|9426.4|9416.4|9423.9|9413.9|7
1651841860000|2022-05-06 12:57:40|9426.1|9416.1|9426.1|9416.1|9426.4|9416.4|9426.1|9416.1|3
1651841870000|2022-05-06 12:57:50|9426.4|9416.4|9426.4|9416.4|9427.1|9417.1|9426.1|9416.1|8
1651841880000|2022-05-06 12:58:00|9426.6|9416.6|9426.4|9416.4|9426.6|9416.6|9426.4|9416.4|2
1651841890000|2022-05-06 12:58:10|9426.1|9416.1|9424.1|9414.1|9426.1|9416.1|9424.1|9414.1|6
1651841900000|2022-05-06 12:58:20|9423.6|9413.6|9424.6|9414.6|9424.6|9414.6|9421.1|9411.1|10
1651841910000|2022-05-06 12:58:30|9424.9|9414.9|9422.4|9412.4|9424.9|9414.9|9422.1|9412.1|12
1651841920000|2022-05-06 12:58:40|9422.1|9412.1|9420.4|9410.4|9422.4|9412.4|9420.4|9410.4|9
1651841930000|2022-05-06 12:58:50|9420.6|9410.6|9420.1|9410.1|9420.9|9410.9|9419.9|9409.9|10
1651841940000|2022-05-06 12:59:00|9420.4|9410.4|9424.9|9414.9|9425|9415|9420.4|9410.4|12
1651841950000|2022-05-06 12:59:10|9426.1|9416.1|9422.6|9412.6|9426.1|9416.1|9421.9|9411.9|18
1651841960000|2022-05-06 12:59:20|9421.4|9411.4|9419.6|9409.6|9422.1|9412.1|9419.4|9409.4|13
1651841970000|2022-05-06 12:59:30|9419.9|9409.9|9421.9|9411.9|9422.4|9412.4|9419.9|9409.9|6
1651841980000|2022-05-06 12:59:40|9422.1|9412.1|9420.1|9410.1|9422.1|9412.1|9419.1|9409.1|17
1651841990000|2022-05-06 12:59:50|9424.1|9414.1|9422.1|9412.1|9424.1|9414.1|9422.1|9412.1|12
1651842000000|2022-05-06 13:00:00|9421.9|9411.9|9425.1|9415.1|9429.9|9419.9|9421.9|9411.9|25
1651842010000|2022-05-06 13:00:10|9424.9|9414.9|9420.1|9410.1|9424.9|9414.9|9419.6|9409.6|17
1651842020000|2022-05-06 13:00:20|9420.6|9410.6|9421.4|9411.4|9421.9|9411.9|9419.5|9409.5|18
1651842030000|2022-05-06 13:00:30|9421.1|9411.1|9417.6|9407.6|9421.1|9411.1|9417.4|9407.4|21
1651842040000|2022-05-06 13:00:40|9417.9|9407.9|9416.1|9406.1|9417.9|9407.9|9416.1|9406.1|12
1651842050000|2022-05-06 13:00:50|9415.9|9405.9|9415.9|9405.9|9415.9|9405.9|9415.6|9405.6|5
1651842060000|2022-05-06 13:01:00|9417.9|9407.9|9421.6|9411.6|9421.9|9411.9|9417.6|9407.6|24
1651842070000|2022-05-06 13:01:10|9420.1|9410.1|9418.9|9408.9|9421.4|9411.4|9418.9|9408.9|16
1651842080000|2022-05-06 13:01:20|9419.1|9409.1|9418.4|9408.4|9419.4|9409.4|9417.4|9407.4|23
1651842090000|2022-05-06 13:01:30|9419.4|9409.4|9415.1|9405.1|9419.4|9409.4|9415.1|9405.1|11
1651842100000|2022-05-06 13:01:40|9414.9|9404.9|9412.9|9402.9|9415.4|9405.4|9411.9|9401.9|17
1651842110000|2022-05-06 13:01:50|9412.4|9402.4|9412.6|9402.6|9413.1|9403.1|9411.9|9401.9|14
1651842120000|2022-05-06 13:02:00|9412.4|9402.4|9413.4|9403.4|9413.9|9403.9|9411.6|9401.6|19
1651842130000|2022-05-06 13:02:10|9413.9|9403.9|9414.9|9404.9|9415.4|9405.4|9413.9|9403.9|8
1651842140000|2022-05-06 13:02:20|9414.6|9404.6|9412.4|9402.4|9414.6|9404.6|9411.6|9401.6|15
1651842150000|2022-05-06 13:02:30|9412.6|9402.6|9413.6|9403.6|9414.6|9404.6|9412.6|9402.6|8
1651842160000|2022-05-06 13:02:40|9413.4|9403.4|9413.1|9403.1|9413.4|9403.4|9411.6|9401.6|9
1651842170000|2022-05-06 13:02:50|9413.4|9403.4|9412.6|9402.6|9413.4|9403.4|9412.1|9402.1|5
1651842180000|2022-05-06 13:03:00|9412.4|9402.4|9407.1|9397.1|9412.6|9402.6|9407.1|9397.1|14
1651842190000|2022-05-06 13:03:10|9405.6|9395.6|9406.6|9396.6|9407.1|9397.1|9404.4|9394.4|11
1651842200000|2022-05-06 13:03:20|9406.9|9396.9|9405.9|9395.9|9406.9|9396.9|9405.4|9395.4|7
1651842210000|2022-05-06 13:03:30|9405.6|9395.6|9402.6|9392.6|9407.1|9397.1|9402.6|9392.6|14
1651842220000|2022-05-06 13:03:40|9402.9|9392.9|9402.1|9392.1|9403.9|9393.9|9402.1|9392.1|12
1651842230000|2022-05-06 13:03:50|9403.1|9393.1|9405.1|9395.1|9406.1|9396.1|9402.6|9392.6|14
1651842240000|2022-05-06 13:04:00|9403.4|9393.4|9404.1|9394.1|9404.1|9394.1|9401.6|9391.6|13
1651842250000|2022-05-06 13:04:10|9406.1|9396.1|9402.1|9392.1|9406.4|9396.4|9402.1|9392.1|25
1651842260000|2022-05-06 13:04:20|9401.9|9391.9|9401.6|9391.6|9401.9|9391.9|9401.4|9391.4|4
1651842270000|2022-05-06 13:04:30|9401.4|9391.4|9391.4|9381.4|9401.9|9391.9|9391.4|9381.4|20
1651842280000|2022-05-06 13:04:40|9394.1|9384.1|9389.9|9379.9|9395.9|9385.9|9389.6|9379.6|27
1651842290000|2022-05-06 13:04:50|9391.4|9381.4|9388.5|9378.5|9392.6|9382.6|9387.4|9377.4|26
1651842300000|2022-05-06 13:05:00|9387.3|9377.3|9390.3|9380.3|9390.8|9380.8|9387.3|9377.3|27
1651842310000|2022-05-06 13:05:10|9392|9382|9391.1|9381.1|9392.8|9382.8|9390.9|9380.9|9
1651842320000|2022-05-06 13:05:20|9391.4|9381.4|9391.4|9381.4|9392.4|9382.4|9389.4|9379.4|21
1651842330000|2022-05-06 13:05:30|9392.1|9382.1|9391.6|9381.6|9393.4|9383.4|9390.9|9380.9|14
1651842340000|2022-05-06 13:05:40|9392.6|9382.6|9387.3|9377.3|9392.6|9382.6|9387.3|9377.3|23
1651842350000|2022-05-06 13:05:50|9386.4|9376.4|9388.4|9378.4|9390.4|9380.4|9386.4|9376.4|12
1651842360000|2022-05-06 13:06:00|9387.9|9377.9|9389.1|9379.1|9389.1|9379.1|9386.9|9376.9|16
1651842370000|2022-05-06 13:06:10|9388.9|9378.9|9388.3|9378.3|9389.4|9379.4|9386.8|9376.8|20
1651842380000|2022-05-06 13:06:20|9388.6|9378.6|9389.1|9379.1|9390.9|9380.9|9388.6|9378.6|10
1651842390000|2022-05-06 13:06:30|9389.4|9379.4|9389.1|9379.1|9389.9|9379.9|9389.1|9379.1|5
1651842400000|2022-05-06 13:06:40|9388.9|9378.9|9387.9|9377.9|9388.9|9378.9|9386.6|9376.6|5
1651842410000|2022-05-06 13:06:50|9388.4|9378.4|9392.9|9382.9|9392.9|9382.9|9387.9|9377.9|12
1651842420000|2022-05-06 13:07:00|9392.6|9382.6|9398.9|9388.9|9398.9|9388.9|9391.9|9381.9|20
1651842430000|2022-05-06 13:07:10|9399.4|9389.4|9398.9|9388.9|9399.6|9389.6|9397.9|9387.9|16
1651842440000|2022-05-06 13:07:20|9398.4|9388.4|9394.4|9384.4|9398.4|9388.4|9394.4|9384.4|13
1651842450000|2022-05-06 13:07:30|9394.6|9384.6|9394.4|9384.4|9394.9|9384.9|9393.4|9383.4|11
1651842460000|2022-05-06 13:07:40|9394.6|9384.6|9393.6|9383.6|9396.6|9386.6|9393.6|9383.6|15
1651842470000|2022-05-06 13:07:50|9393.9|9383.9|9392.6|9382.6|9393.9|9383.9|9391.6|9381.6|12
1651842480000|2022-05-06 13:08:00|9392.1|9382.1|9392.4|9382.4|9393.4|9383.4|9391.1|9381.1|15
1651842490000|2022-05-06 13:08:10|9392.6|9382.6|9394.6|9384.6|9395.6|9385.6|9392.6|9382.6|13
1651842500000|2022-05-06 13:08:20|9394.9|9384.9|9397.6|9387.6|9397.6|9387.6|9394.9|9384.9|18
1651842510000|2022-05-06 13:08:30|9397.9|9387.9|9397.9|9387.9|9398.9|9388.9|9397.4|9387.4|12
1651842520000|2022-05-06 13:08:40|9397.6|9387.6|9397.4|9387.4|9397.6|9387.6|9396.4|9386.4|8
1651842530000|2022-05-06 13:08:50|9397.6|9387.6|9400.1|9390.1|9400.1|9390.1|9397.6|9387.6|7
1651842540000|2022-05-06 13:09:00|9399.4|9389.4|9401.4|9391.4|9401.6|9391.6|9398.6|9388.6|11
1651842550000|2022-05-06 13:09:10|9402.1|9392.1|9398.4|9388.4|9402.1|9392.1|9397.4|9387.4|19
1651842560000|2022-05-06 13:09:20|9398.6|9388.6|9398.4|9388.4|9399.6|9389.6|9397.1|9387.1|15
1651842570000|2022-05-06 13:09:30|9398.6|9388.6|9401.1|9391.1|9401.4|9391.4|9398.6|9388.6|16
1651842580000|2022-05-06 13:09:40|9400.9|9390.9|9400.1|9390.1|9400.9|9390.9|9399.9|9389.9|7
1651842590000|2022-05-06 13:09:50|9399.9|9389.9|9400.1|9390.1|9400.4|9390.4|9398.1|9388.1|12
1651842600000|2022-05-06 13:10:00|9401.4|9391.4|9396.1|9386.1|9401.4|9391.4|9395.6|9385.6|15
1651842610000|2022-05-06 13:10:10|9395.6|9385.6|9394.1|9384.1|9395.6|9385.6|9394.1|9384.1|8
1651842620000|2022-05-06 13:10:20|9394.4|9384.4|9399.6|9389.6|9400.6|9390.6|9394.4|9384.4|17
1651842640000|2022-05-06 13:10:40|9399.4|9389.4|9396.6|9386.6|9399.4|9389.4|9396.6|9386.6|13
1651842650000|2022-05-06 13:10:50|9396.4|9386.4|9397.4|9387.4|9397.4|9387.4|9396.1|9386.1|6
1651842660000|2022-05-06 13:11:00|9397.1|9387.1|9398.9|9388.9|9398.9|9388.9|9397.1|9387.1|11
1651842670000|2022-05-06 13:11:10|9399.1|9389.1|9399.9|9389.9|9399.9|9389.9|9398.4|9388.4|14
1651842680000|2022-05-06 13:11:20|9399.1|9389.1|9397.6|9387.6|9399.4|9389.4|9397.4|9387.4|13
1651842690000|2022-05-06 13:11:30|9398.1|9388.1|9396.1|9386.1|9398.1|9388.1|9395.9|9385.9|12
1651842700000|2022-05-06 13:11:40|9395.9|9385.9|9395.6|9385.6|9395.9|9385.9|9393.1|9383.1|14
1651842710000|2022-05-06 13:11:50|9396.6|9386.6|9395.9|9385.9|9397.4|9387.4|9393.6|9383.6|19
1651842720000|2022-05-06 13:12:00|9395.6|9385.6|9395.9|9385.9|9396.1|9386.1|9394.4|9384.4|14
1651842730000|2022-05-06 13:12:10|9395.6|9385.6|9397.9|9387.9|9398.1|9388.1|9395.1|9385.1|11
1651842740000|2022-05-06 13:12:20|9398.1|9388.1|9401.4|9391.4|9401.4|9391.4|9398.1|9388.1|12
1651842750000|2022-05-06 13:12:30|9401.6|9391.6|9401.9|9391.9|9402.4|9392.4|9400.9|9390.9|11
1651842760000|2022-05-06 13:12:40|9402.1|9392.1|9401.1|9391.1|9402.1|9392.1|9401.1|9391.1|3
1651842770000|2022-05-06 13:12:50|9401.6|9391.6|9401.6|9391.6|9401.6|9391.6|9401.6|9391.6|1
1651842780000|2022-05-06 13:13:00|9401.9|9391.9|9404.9|9394.9|9404.9|9394.9|9401.6|9391.6|12
1651842790000|2022-05-06 13:13:10|9405.6|9395.6|9408.6|9398.6|9408.9|9398.9|9405.1|9395.1|13
1651842800000|2022-05-06 13:13:20|9408.9|9398.9|9409.6|9399.6|9409.6|9399.6|9407.4|9397.4|14
1651842810000|2022-05-06 13:13:30|9409.9|9399.9|9411.6|9401.6|9412.4|9402.4|9409.9|9399.9|13
1651842820000|2022-05-06 13:13:40|9413.4|9403.4|9412.9|9402.9|9413.9|9403.9|9412.6|9402.6|11
1651842830000|2022-05-06 13:13:50|9412.6|9402.6|9413.1|9403.1|9413.1|9403.1|9410.6|9400.6|11
1651842840000|2022-05-06 13:14:00|9412.6|9402.6|9413.1|9403.1|9414.4|9404.4|9412.6|9402.6|9
1651842850000|2022-05-06 13:14:10|9413.4|9403.4|9416.6|9406.6|9416.9|9406.9|9413.4|9403.4|13
1651842860000|2022-05-06 13:14:20|9416.4|9406.4|9416.4|9406.4|9417.4|9407.4|9416.4|9406.4|5
1651842870000|2022-05-06 13:14:30|9416.6|9406.6|9416.4|9406.4|9417.4|9407.4|9415.1|9405.1|12
1651842880000|2022-05-06 13:14:40|9416.1|9406.1|9416.1|9406.1|9416.9|9406.9|9412.9|9402.9|19
1651842890000|2022-05-06 13:14:50|9416.6|9406.6|9416.4|9406.4|9417.1|9407.1|9415.9|9405.9|17
1651842900000|2022-05-06 13:15:00|9416.1|9406.1|9422.9|9412.9|9423.6|9413.6|9416.1|9406.1|17
1651842910000|2022-05-06 13:15:10|9423.1|9413.1|9417.1|9407.1|9423.1|9413.1|9417.1|9407.1|12
1651842920000|2022-05-06 13:15:20|9416.9|9406.9|9416.6|9406.6|9418.6|9408.6|9416.6|9406.6|14
1651842930000|2022-05-06 13:15:30|9416.9|9406.9|9412.1|9402.1|9416.9|9406.9|9412.1|9402.1|14
1651842940000|2022-05-06 13:15:40|9411.6|9401.6|9410.9|9400.9|9413.1|9403.1|9410.9|9400.9|7
1651842950000|2022-05-06 13:15:50|9410.4|9400.4|9411.1|9401.1|9411.3|9401.3|9409.1|9399.1|11
1651842960000|2022-05-06 13:16:00|9410.9|9400.9|9409.9|9399.9|9411.1|9401.1|9409.9|9399.9|4
1651842970000|2022-05-06 13:16:10|9410.1|9400.1|9408.9|9398.9|9410.1|9400.1|9408.6|9398.6|7
1651842980000|2022-05-06 13:16:20|9408.4|9398.4|9409.4|9399.4|9411.4|9401.4|9407.6|9397.6|24
1651842990000|2022-05-06 13:16:30|9409.6|9399.6|9407.6|9397.6|9409.6|9399.6|9407.6|9397.6|17
1651843000000|2022-05-06 13:16:40|9407.4|9397.4|9403.9|9393.9|9408.6|9398.6|9403.9|9393.9|12
1651843010000|2022-05-06 13:16:50|9403.6|9393.6|9402.1|9392.1|9403.6|9393.6|9401.9|9391.9|11
1651843020000|2022-05-06 13:17:00|9401.1|9391.1|9400.1|9390.1|9401.1|9391.1|9399.9|9389.9|10
1651843030000|2022-05-06 13:17:10|9400.4|9390.4|9404.6|9394.6|9404.6|9394.6|9400.1|9390.1|11
1651843040000|2022-05-06 13:17:20|9404.1|9394.1|9404.1|9394.1|9404.6|9394.6|9404.1|9394.1|7
1651843050000|2022-05-06 13:17:30|9404.4|9394.4|9406.9|9396.9|9406.9|9396.9|9403.6|9393.6|9
1651843060000|2022-05-06 13:17:40|9407.1|9397.1|9408.9|9398.9|9408.9|9398.9|9406.9|9396.9|9
1651843070000|2022-05-06 13:17:50|9409.1|9399.1|9409.6|9399.6|9409.6|9399.6|9408.9|9398.9|4
1651843080000|2022-05-06 13:18:00|9409.9|9399.9|9411.4|9401.4|9411.6|9401.6|9409.9|9399.9|18
1651843090000|2022-05-06 13:18:10|9411.1|9401.1|9411.3|9401.3|9411.4|9401.4|9407.9|9397.9|8
1651843100000|2022-05-06 13:18:20|9411.5|9401.5|9410.9|9400.9|9411.8|9401.8|9410.9|9400.9|6
1651843110000|2022-05-06 13:18:30|9410.6|9400.6|9410.4|9400.4|9410.6|9400.6|9408.1|9398.1|15
1651843120000|2022-05-06 13:18:40|9410.6|9400.6|9410.9|9400.9|9410.9|9400.9|9410.6|9400.6|2
1651843130000|2022-05-06 13:18:50|9410.6|9400.6|9407.4|9397.4|9410.9|9400.9|9407.4|9397.4|11
1651843140000|2022-05-06 13:19:00|9406.1|9396.1|9405.4|9395.4|9406.9|9396.9|9405.1|9395.1|14
1651843150000|2022-05-06 13:19:10|9405.1|9395.1|9407.6|9397.6|9408.1|9398.1|9405.1|9395.1|9
1651843160000|2022-05-06 13:19:20|9406.6|9396.6|9406.1|9396.1|9406.9|9396.9|9405.9|9395.9|9
1651843170000|2022-05-06 13:19:30|9405.9|9395.9|9405.4|9395.4|9405.9|9395.9|9405.4|9395.4|3
1651843180000|2022-05-06 13:19:40|9405.6|9395.6|9409.9|9399.9|9409.9|9399.9|9405.6|9395.6|7
1651843190000|2022-05-06 13:19:50|9409.6|9399.6|9409.1|9399.1|9409.6|9399.6|9409.1|9399.1|2
1651843200000|2022-05-06 13:20:00|9408.6|9398.6|9418.4|9408.4|9419.9|9409.9|9408.1|9398.1|18
1651843210000|2022-05-06 13:20:10|9418.6|9408.6|9419.6|9409.6|9419.6|9409.6|9418.6|9408.6|7
1651843220000|2022-05-06 13:20:20|9418.6|9408.6|9419.9|9409.9|9419.9|9409.9|9418.6|9408.6|8
1651843230000|2022-05-06 13:20:30|9419.6|9409.6|9425.1|9415.1|9425.1|9415.1|9419.6|9409.6|14
1651843240000|2022-05-06 13:20:40|9425.4|9415.4|9423.6|9413.6|9425.9|9415.9|9423.4|9413.4|10
1651843250000|2022-05-06 13:20:50|9423.4|9413.4|9428.4|9418.4|9428.4|9418.4|9422.6|9412.6|8
1651843260000|2022-05-06 13:21:00|9428.1|9418.1|9425.4|9415.4|9428.1|9418.1|9425.4|9415.4|7
1651843270000|2022-05-06 13:21:10|9424.9|9414.9|9424.6|9414.6|9425.4|9415.4|9424.1|9414.1|12
1651843280000|2022-05-06 13:21:20|9424.4|9414.4|9424.6|9414.6|9425.1|9415.1|9423.6|9413.6|9
1651843290000|2022-05-06 13:21:30|9424.9|9414.9|9424.6|9414.6|9424.9|9414.9|9422.6|9412.6|7
1651843300000|2022-05-06 13:21:40|9424.4|9414.4|9423.1|9413.1|9424.9|9414.9|9423.1|9413.1|10
1651843310000|2022-05-06 13:21:50|9422.9|9412.9|9423.1|9413.1|9423.9|9413.9|9422.4|9412.4|9
1651843320000|2022-05-06 13:22:00|9423.4|9413.4|9424.4|9414.4|9425.1|9415.1|9422.9|9412.9|11
1651843330000|2022-05-06 13:22:10|9426.1|9416.1|9427.1|9417.1|9427.6|9417.6|9426.1|9416.1|9
1651843340000|2022-05-06 13:22:20|9427.4|9417.4|9425.1|9415.1|9427.6|9417.6|9425.1|9415.1|13
1651843350000|2022-05-06 13:22:30|9425.4|9415.4|9424.6|9414.6|9425.4|9415.4|9424.4|9414.4|12
1651843360000|2022-05-06 13:22:40|9424.1|9414.1|9422.6|9412.6|9424.1|9414.1|9422.4|9412.4|23
1651843370000|2022-05-06 13:22:50|9422.4|9412.4|9425.4|9415.4|9425.4|9415.4|9422.1|9412.1|17
1651843380000|2022-05-06 13:23:00|9425.1|9415.1|9425.1|9415.1|9425.9|9415.9|9425.1|9415.1|12
1651843390000|2022-05-06 13:23:10|9424.9|9414.9|9423.1|9413.1|9424.9|9414.9|9422.1|9412.1|10
1651843400000|2022-05-06 13:23:20|9424|9414|9426.4|9416.4|9426.4|9416.4|9424|9414|2
1651843410000|2022-05-06 13:23:30|9426.6|9416.6|9427.4|9417.4|9427.6|9417.6|9426.6|9416.6|12
1651843420000|2022-05-06 13:23:40|9426.9|9416.9|9427.1|9417.1|9428.4|9418.4|9426.4|9416.4|10
1651843430000|2022-05-06 13:23:50|9427.4|9417.4|9428.1|9418.1|9428.1|9418.1|9427.4|9417.4|2
1651843440000|2022-05-06 13:24:00|9427.6|9417.6|9424.4|9414.4|9427.9|9417.9|9424.4|9414.4|13
1651843450000|2022-05-06 13:24:10|9424.1|9414.1|9421.9|9411.9|9424.1|9414.1|9421.9|9411.9|7
1651843460000|2022-05-06 13:24:20|9421.6|9411.6|9418.9|9408.9|9421.6|9411.6|9418.6|9408.6|5
1651843470000|2022-05-06 13:24:30|9419.1|9409.1|9423.5|9413.5|9423.5|9413.5|9419.1|9409.1|8
1651843480000|2022-05-06 13:24:40|9423.8|9413.8|9422.9|9412.9|9424.5|9414.5|9422.9|9412.9|8
1651843490000|2022-05-06 13:24:50|9423.1|9413.1|9426.1|9416.1|9427.1|9417.1|9422.9|9412.9|15
1651843500000|2022-05-06 13:25:00|9426.4|9416.4|9426.4|9416.4|9426.9|9416.9|9426.4|9416.4|7
1651843510000|2022-05-06 13:25:10|9426.6|9416.6|9422.4|9412.4|9427.4|9417.4|9422.4|9412.4|14
1651843520000|2022-05-06 13:25:20|9422.1|9412.1|9421.6|9411.6|9422.4|9412.4|9421.4|9411.4|6
1651843530000|2022-05-06 13:25:30|9421.4|9411.4|9421.6|9411.6|9422.4|9412.4|9421.4|9411.4|8
1651843540000|2022-05-06 13:25:40|9421.4|9411.4|9418.1|9408.1|9421.9|9411.9|9418.1|9408.1|11
1651843550000|2022-05-06 13:25:50|9418.9|9408.9|9415.1|9405.1|9418.9|9408.9|9415.1|9405.1|13
1651843560000|2022-05-06 13:26:00|9414.9|9404.9|9414.9|9404.9|9414.9|9404.9|9414.4|9404.4|7
1651843570000|2022-05-06 13:26:10|9415.1|9405.1|9412.4|9402.4|9415.9|9405.9|9411.6|9401.6|11
1651843580000|2022-05-06 13:26:20|9412.6|9402.6|9414.4|9404.4|9414.4|9404.4|9412.6|9402.6|6
1651843590000|2022-05-06 13:26:30|9414.1|9404.1|9413.6|9403.6|9414.1|9404.1|9413.4|9403.4|13
1651843600000|2022-05-06 13:26:40|9413.4|9403.4|9416.1|9406.1|9416.1|9406.1|9412.9|9402.9|17
1651843610000|2022-05-06 13:26:50|9416.4|9406.4|9418.1|9408.1|9418.1|9408.1|9416.4|9406.4|6
1651843620000|2022-05-06 13:27:00|9418.9|9408.9|9419.4|9409.4|9420.1|9410.1|9418.6|9408.6|14
1651843630000|2022-05-06 13:27:10|9418.6|9408.6|9420.9|9410.9|9420.9|9410.9|9418.4|9408.4|13
1651843640000|2022-05-06 13:27:20|9421.9|9411.9|9421.6|9411.6|9422.1|9412.1|9421.6|9411.6|8
1651843650000|2022-05-06 13:27:30|9421.9|9411.9|9423.6|9413.6|9423.6|9413.6|9421.6|9411.6|8
1651843660000|2022-05-06 13:27:40|9423.4|9413.4|9422.6|9412.6|9423.4|9413.4|9422.6|9412.6|5
1651843670000|2022-05-06 13:27:50|9421.9|9411.9|9422.3|9412.3|9422.3|9412.3|9421.4|9411.4|4
1651843680000|2022-05-06 13:28:00|9422.4|9412.4|9422.6|9412.6|9422.6|9412.6|9421.9|9411.9|11
1651843690000|2022-05-06 13:28:10|9422.4|9412.4|9422.6|9412.6|9422.6|9412.6|9422.4|9412.4|16
1651843700000|2022-05-06 13:28:20|9424.4|9414.4|9426.6|9416.6|9426.9|9416.9|9424.4|9414.4|11
1651843710000|2022-05-06 13:28:30|9426.4|9416.4|9427.9|9417.9|9428.1|9418.1|9426.1|9416.1|8
1651843720000|2022-05-06 13:28:40|9427.4|9417.4|9425.6|9415.6|9427.4|9417.4|9425.6|9415.6|3
1651843730000|2022-05-06 13:28:50|9425.9|9415.9|9425.6|9415.6|9426.4|9416.4|9425.4|9415.4|9
1651843740000|2022-05-06 13:29:00|9426.9|9416.9|9426.4|9416.4|9427.4|9417.4|9425.9|9415.9|12
1651843750000|2022-05-06 13:29:10|9425.9|9415.9|9423.1|9413.1|9426.1|9416.1|9423.1|9413.1|8
1651843760000|2022-05-06 13:29:20|9422.9|9412.9|9424.6|9414.6|9424.6|9414.6|9422.6|9412.6|9
1651843770000|2022-05-06 13:29:30|9424.4|9414.4|9423.9|9413.9|9425.4|9415.4|9423.9|9413.9|11
1651843780000|2022-05-06 13:29:40|9424.1|9414.1|9425.1|9415.1|9425.1|9415.1|9424.1|9414.1|3
1651843790000|2022-05-06 13:29:50|9424.9|9414.9|9427.1|9417.1|9427.4|9417.4|9424.4|9414.4|13
1651843800000|2022-05-06 13:30:00|9427.4|9417.4|9432.6|9422.6|9432.6|9422.6|9427.4|9417.4|11
1651843810000|2022-05-06 13:30:10|9430.6|9420.6|9431.6|9421.6|9433.6|9423.6|9429.9|9419.9|18
1651843820000|2022-05-06 13:30:20|9431.9|9421.9|9430.1|9420.1|9432.6|9422.6|9430.1|9420.1|16
1651843830000|2022-05-06 13:30:30|9431.1|9421.1|9430.1|9420.1|9432.9|9422.9|9429.1|9419.1|17
1651843840000|2022-05-06 13:30:40|9428.4|9418.4|9430.9|9420.9|9432.1|9422.1|9428.4|9418.4|17
1651843850000|2022-05-06 13:30:50|9430.4|9420.4|9430.1|9420.1|9431.6|9421.6|9426.9|9416.9|16
1651843860000|2022-05-06 13:31:00|9429.9|9419.9|9425|9415|9429.9|9419.9|9422.9|9412.9|19
1651843870000|2022-05-06 13:31:10|9424.9|9414.9|9425.4|9415.4|9426.4|9416.4|9424.6|9414.6|12
1651843880000|2022-05-06 13:31:20|9425.6|9415.6|9423.4|9413.4|9426.6|9416.6|9422.1|9412.1|17
1651843890000|2022-05-06 13:31:30|9422.9|9412.9|9423.9|9413.9|9423.9|9413.9|9421.1|9411.1|16
1651843900000|2022-05-06 13:31:40|9423.6|9413.6|9425.1|9415.1|9426.1|9416.1|9422.9|9412.9|15
1651843910000|2022-05-06 13:31:50|9424.6|9414.6|9423.6|9413.6|9424.6|9414.6|9422.9|9412.9|11
1651843920000|2022-05-06 13:32:00|9423.4|9413.4|9418.1|9408.1|9423.6|9413.6|9417.4|9407.4|21
1651843930000|2022-05-06 13:32:10|9417.9|9407.9|9421.4|9411.4|9421.6|9411.6|9417.9|9407.9|15
1651843940000|2022-05-06 13:32:20|9421.9|9411.9|9419.6|9409.6|9421.9|9411.9|9417.9|9407.9|14
1651843950000|2022-05-06 13:32:30|9418.9|9408.9|9419.1|9409.1|9419.6|9409.6|9417.9|9407.9|10
1651843960000|2022-05-06 13:32:40|9419.4|9409.4|9418.4|9408.4|9419.9|9409.9|9418.4|9408.4|14
1651843970000|2022-05-06 13:32:50|9418.1|9408.1|9420.6|9410.6|9420.9|9410.9|9418.1|9408.1|17
1651843980000|2022-05-06 13:33:00|9420.9|9410.9|9415.6|9405.6|9420.9|9410.9|9414.9|9404.9|12
1651843990000|2022-05-06 13:33:10|9416.1|9406.1|9416.6|9406.6|9417.6|9407.6|9415.1|9405.1|15
1651844000000|2022-05-06 13:33:20|9416.1|9406.1|9418.9|9408.9|9418.9|9408.9|9415.9|9405.9|10
1651844010000|2022-05-06 13:33:30|9417.4|9407.4|9418.6|9408.6|9418.6|9408.6|9417.4|9407.4|10
1651844020000|2022-05-06 13:33:40|9421.9|9411.9|9417.6|9407.6|9421.9|9411.9|9417.6|9407.6|13
1651844030000|2022-05-06 13:33:50|9417.9|9407.9|9417.1|9407.1|9419.1|9409.1|9417.1|9407.1|13
1651844040000|2022-05-06 13:34:00|9416.9|9406.9|9419.1|9409.1|9419.1|9409.1|9416.1|9406.1|18
1651844050000|2022-05-06 13:34:10|9420.1|9410.1|9418.6|9408.6|9420.1|9410.1|9418.1|9408.1|11
1651844060000|2022-05-06 13:34:20|9422.4|9412.4|9418.1|9408.1|9422.9|9412.9|9416.9|9406.9|19
1651844070000|2022-05-06 13:34:30|9417.1|9407.1|9418.6|9408.6|9420.1|9410.1|9416.9|9406.9|16
1651844080000|2022-05-06 13:34:40|9418.4|9408.4|9419.4|9409.4|9419.4|9409.4|9417.4|9407.4|14
1651844090000|2022-05-06 13:34:50|9419.1|9409.1|9417.6|9407.6|9419.6|9409.6|9417.6|9407.6|14
1651844100000|2022-05-06 13:35:00|9416.4|9406.4|9412.4|9402.4|9416.4|9406.4|9410.4|9400.4|16
1651844110000|2022-05-06 13:35:10|9412.9|9402.9|9410.9|9400.9|9414.1|9404.1|9410.9|9400.9|20
1651844120000|2022-05-06 13:35:20|9411.1|9401.1|9412.4|9402.4|9412.4|9402.4|9411.1|9401.1|11
1651844130000|2022-05-06 13:35:30|9411.9|9401.9|9412.1|9402.1|9412.4|9402.4|9410.9|9400.9|15
1651844140000|2022-05-06 13:35:40|9411.9|9401.9|9412.9|9402.9|9413.9|9403.9|9411.9|9401.9|12
1651844150000|2022-05-06 13:35:50|9412.1|9402.1|9413.4|9403.4|9413.4|9403.4|9411.9|9401.9|14
1651844160000|2022-05-06 13:36:00|9413.1|9403.1|9408.1|9398.1|9413.1|9403.1|9408.1|9398.1|10
1651844170000|2022-05-06 13:36:10|9407.6|9397.6|9410.4|9400.4|9411.4|9401.4|9407.6|9397.6|14
1651844180000|2022-05-06 13:36:20|9409.9|9399.9|9408.9|9398.9|9409.9|9399.9|9407.4|9397.4|12
1651844190000|2022-05-06 13:36:30|9409.1|9399.1|9409.6|9399.6|9410.1|9400.1|9409.1|9399.1|10
1651844200000|2022-05-06 13:36:40|9409.1|9399.1|9409.4|9399.4|9409.9|9399.9|9407.6|9397.6|14
1651844210000|2022-05-06 13:36:50|9409.1|9399.1|9407.9|9397.9|9409.4|9399.4|9407.9|9397.9|9
1651844220000|2022-05-06 13:37:00|9407.1|9397.1|9402.9|9392.9|9407.1|9397.1|9402.6|9392.6|14
1651844230000|2022-05-06 13:37:10|9403.1|9393.1|9402.4|9392.4|9403.6|9393.6|9400.1|9390.1|14
1651844240000|2022-05-06 13:37:20|9402.1|9392.1|9401.9|9391.9|9402.4|9392.4|9400.9|9390.9|15
1651844250000|2022-05-06 13:37:30|9401.6|9391.6|9400.9|9390.9|9401.6|9391.6|9400.9|9390.9|9
1651844260000|2022-05-06 13:37:40|9400.6|9390.6|9399.6|9389.6|9400.9|9390.9|9399.6|9389.6|7
1651844270000|2022-05-06 13:37:50|9397.1|9387.1|9401.1|9391.1|9401.4|9391.4|9397.1|9387.1|23
1651844280000|2022-05-06 13:38:00|9401.6|9391.6|9401.6|9391.6|9401.9|9391.9|9399.9|9389.9|18
1651844290000|2022-05-06 13:38:10|9401.9|9391.9|9398.1|9388.1|9402.1|9392.1|9397.9|9387.9|18
1651844300000|2022-05-06 13:38:20|9397.6|9387.6|9399.4|9389.4|9399.6|9389.6|9397.6|9387.6|14
1651844310000|2022-05-06 13:38:30|9398.9|9388.9|9399.6|9389.6|9401.9|9391.9|9398.9|9388.9|15
1651844320000|2022-05-06 13:38:40|9400.6|9390.6|9398.9|9388.9|9400.6|9390.6|9398.1|9388.1|17
1651844330000|2022-05-06 13:38:50|9400.4|9390.4|9399.4|9389.4|9400.9|9390.9|9397.4|9387.4|10
1651844340000|2022-05-06 13:39:00|9399.1|9389.1|9397.9|9387.9|9399.1|9389.1|9397.9|9387.9|14
1651844350000|2022-05-06 13:39:10|9397.6|9387.6|9395.1|9385.1|9397.9|9387.9|9395.1|9385.1|13
1651844360000|2022-05-06 13:39:20|9394.1|9384.1|9394.9|9384.9|9396.6|9386.6|9394.1|9384.1|17
1651844370000|2022-05-06 13:39:30|9395.6|9385.6|9393.9|9383.9|9395.6|9385.6|9392.1|9382.1|20
1651844380000|2022-05-06 13:39:40|9394.1|9384.1|9396.4|9386.4|9397.4|9387.4|9393.6|9383.6|19
1651844390000|2022-05-06 13:39:50|9396.6|9386.6|9394.6|9384.6|9397.6|9387.6|9394.6|9384.6|13
1651844400000|2022-05-06 13:40:00|9392.1|9382.1|9397.6|9387.6|9399.6|9389.6|9392.1|9382.1|22
1651844410000|2022-05-06 13:40:10|9397.9|9387.9|9397.4|9387.4|9398.1|9388.1|9396.9|9386.9|16
1651844420000|2022-05-06 13:40:20|9397.1|9387.1|9396.6|9386.6|9397.4|9387.4|9396.1|9386.1|7
1651844430000|2022-05-06 13:40:30|9396.9|9386.9|9396.9|9386.9|9397.6|9387.6|9394.1|9384.1|10
1651844440000|2022-05-06 13:40:40|9397.1|9387.1|9397.6|9387.6|9398.4|9388.4|9397.1|9387.1|9
1651844450000|2022-05-06 13:40:50|9397.4|9387.4|9400.1|9390.1|9400.6|9390.6|9397.4|9387.4|21
1651844460000|2022-05-06 13:41:00|9399.1|9389.1|9399.6|9389.6|9400.1|9390.1|9397.9|9387.9|24
1651844470000|2022-05-06 13:41:10|9399.1|9389.1|9399.6|9389.6|9399.6|9389.6|9398.1|9388.1|12
1651844480000|2022-05-06 13:41:20|9399.4|9389.4|9398.9|9388.9|9399.4|9389.4|9396.6|9386.6|17
1651844490000|2022-05-06 13:41:30|9398.4|9388.4|9398.4|9388.4|9400.9|9390.9|9398.1|9388.1|14
1651844500000|2022-05-06 13:41:40|9399.4|9389.4|9397.4|9387.4|9399.4|9389.4|9394.1|9384.1|17
1651844510000|2022-05-06 13:41:50|9397.6|9387.6|9396.4|9386.4|9398.4|9388.4|9396.4|9386.4|19
1651844520000|2022-05-06 13:42:00|9396.1|9386.1|9396.1|9386.1|9398.9|9388.9|9395.6|9385.6|19
1651844530000|2022-05-06 13:42:10|9396.6|9386.6|9400.1|9390.1|9400.6|9390.6|9396.1|9386.1|21
1651844540000|2022-05-06 13:42:20|9400.6|9390.6|9399.1|9389.1|9401.4|9391.4|9398.9|9388.9|15
1651844550000|2022-05-06 13:42:30|9398.6|9388.6|9398.9|9388.9|9399.4|9389.4|9398.6|9388.6|13
1651844560000|2022-05-06 13:42:40|9398.6|9388.6|9399.1|9389.1|9399.4|9389.4|9396.4|9386.4|17
1651844570000|2022-05-06 13:42:50|9399.4|9389.4|9398.4|9388.4|9399.6|9389.6|9397.9|9387.9|18
1651844580000|2022-05-06 13:43:00|9398.1|9388.1|9396.6|9386.6|9398.4|9388.4|9395.9|9385.9|18
1651844590000|2022-05-06 13:43:10|9396.4|9386.4|9397.4|9387.4|9398.8|9388.8|9396.4|9386.4|11
1651844600000|2022-05-06 13:43:20|9397.9|9387.9|9398.9|9388.9|9399.9|9389.9|9397.4|9387.4|23
1651844610000|2022-05-06 13:43:30|9399.1|9389.1|9399.4|9389.4|9399.4|9389.4|9397.6|9387.6|13
1651844620000|2022-05-06 13:43:40|9399.6|9389.6|9399.6|9389.6|9401.4|9391.4|9399.6|9389.6|11
1651844630000|2022-05-06 13:43:50|9399.9|9389.9|9398.9|9388.9|9399.9|9389.9|9396.9|9386.9|17
1651844640000|2022-05-06 13:44:00|9398.6|9388.6|9394.4|9384.4|9398.9|9388.9|9392.6|9382.6|24
1651844650000|2022-05-06 13:44:10|9393.4|9383.4|9395.9|9385.9|9395.9|9385.9|9391.1|9381.1|22
1651844660000|2022-05-06 13:44:20|9396.4|9386.4|9394.4|9384.4|9396.9|9386.9|9394.4|9384.4|15
1651844670000|2022-05-06 13:44:30|9394.1|9384.1|9396.4|9386.4|9396.6|9386.6|9394.1|9384.1|18
1651844680000|2022-05-06 13:44:40|9396.1|9386.1|9394.9|9384.9|9396.1|9386.1|9393.6|9383.6|11
1651844690000|2022-05-06 13:44:50|9394.6|9384.6|9394.9|9384.9|9395.6|9385.6|9393.9|9383.9|17
1651844700000|2022-05-06 13:45:00|9394.6|9384.6|9395.4|9385.4|9397.4|9387.4|9393.1|9383.1|21
1651844710000|2022-05-06 13:45:10|9395.1|9385.1|9394.9|9384.9|9396.9|9386.9|9394.9|9384.9|20
1651844720000|2022-05-06 13:45:20|9394.6|9384.6|9393.4|9383.4|9394.9|9384.9|9392.6|9382.6|12
1651844730000|2022-05-06 13:45:30|9393.1|9383.1|9391.4|9381.4|9393.1|9383.1|9390.6|9380.6|20
1651844740000|2022-05-06 13:45:40|9391.1|9381.1|9394.9|9384.9|9395.4|9385.4|9390.6|9380.6|20
1651844750000|2022-05-06 13:45:50|9394.4|9384.4|9394.1|9384.1|9394.6|9384.6|9393.1|9383.1|16
1651844760000|2022-05-06 13:46:00|9395.9|9385.9|9394.6|9384.6|9396.4|9386.4|9394.6|9384.6|11
1651844770000|2022-05-06 13:46:10|9394.1|9384.1|9394.6|9384.6|9394.6|9384.6|9392.1|9382.1|11
1651844780000|2022-05-06 13:46:20|9394.4|9384.4|9393.4|9383.4|9394.4|9384.4|9391.6|9381.6|19
1651844790000|2022-05-06 13:46:30|9393.1|9383.1|9398.9|9388.9|9399.1|9389.1|9391.4|9381.4|15
1651844800000|2022-05-06 13:46:40|9398.6|9388.6|9400.4|9390.4|9400.9|9390.9|9397.9|9387.9|13
1651844810000|2022-05-06 13:46:50|9400.9|9390.9|9400.1|9390.1|9401.4|9391.4|9399.9|9389.9|18
1651844820000|2022-05-06 13:47:00|9399.6|9389.6|9397.6|9387.6|9399.6|9389.6|9396.9|9386.9|16
1651844830000|2022-05-06 13:47:10|9397.4|9387.4|9397.1|9387.1|9399.9|9389.9|9396.4|9386.4|24
1651844840000|2022-05-06 13:47:20|9396.9|9386.9|9398.9|9388.9|9399.1|9389.1|9396.6|9386.6|21
1651844850000|2022-05-06 13:47:30|9398.6|9388.6|9398.4|9388.4|9398.6|9388.6|9396.9|9386.9|29
1651844860000|2022-05-06 13:47:40|9397.9|9387.9|9392.1|9382.1|9398.6|9388.6|9392.1|9382.1|25
1651844870000|2022-05-06 13:47:50|9391.9|9381.9|9388.1|9378.1|9391.9|9381.9|9388.1|9378.1|21
1651844880000|2022-05-06 13:48:00|9388.4|9378.4|9383.6|9373.6|9388.6|9378.6|9381.9|9371.9|27
1651844890000|2022-05-06 13:48:10|9383.4|9373.4|9388.6|9378.6|9389.1|9379.1|9383.1|9373.1|16
1651844900000|2022-05-06 13:48:20|9388.4|9378.4|9390.4|9380.4|9390.4|9380.4|9388.4|9378.4|16
1651844910000|2022-05-06 13:48:30|9389.9|9379.9|9389.4|9379.4|9390.1|9380.1|9384.1|9374.1|17
1651844920000|2022-05-06 13:48:40|9389.1|9379.1|9397.1|9387.1|9397.4|9387.4|9389.1|9379.1|23
1651844930000|2022-05-06 13:48:50|9398.1|9388.1|9395.1|9385.1|9398.1|9388.1|9393.9|9383.9|14
1651844940000|2022-05-06 13:49:00|9393.9|9383.9|9393.1|9383.1|9395.9|9385.9|9391.9|9381.9|16
1651844950000|2022-05-06 13:49:10|9392.9|9382.9|9394.9|9384.9|9395.9|9385.9|9391.9|9381.9|19
1651844960000|2022-05-06 13:49:20|9393.6|9383.6|9397.9|9387.9|9398.9|9388.9|9392.9|9382.9|24
1651844970000|2022-05-06 13:49:30|9397.6|9387.6|9396.4|9386.4|9398.1|9388.1|9395.9|9385.9|16
1651844980000|2022-05-06 13:49:40|9396.6|9386.6|9401.6|9391.6|9402.4|9392.4|9395.6|9385.6|17
1651844990000|2022-05-06 13:49:50|9400.1|9390.1|9399.6|9389.6|9402.9|9392.9|9398.6|9388.6|20
1651845000000|2022-05-06 13:50:00|9399.1|9389.1|9403.1|9393.1|9403.1|9393.1|9398.1|9388.1|26
1651845010000|2022-05-06 13:50:10|9403.6|9393.6|9401.4|9391.4|9403.9|9393.9|9401.4|9391.4|24
1651845020000|2022-05-06 13:50:20|9401.6|9391.6|9399.6|9389.6|9403.1|9393.1|9398.4|9388.4|18
1651845030000|2022-05-06 13:50:30|9399.9|9389.9|9397.4|9387.4|9400.4|9390.4|9397.4|9387.4|18
1651845040000|2022-05-06 13:50:40|9397.9|9387.9|9395.6|9385.6|9398.1|9388.1|9394.1|9384.1|19
1651845050000|2022-05-06 13:50:50|9395.4|9385.4|9398.9|9388.9|9398.9|9388.9|9394.9|9384.9|20
1651845060000|2022-05-06 13:51:00|9399.1|9389.1|9398.6|9388.6|9400.1|9390.1|9396.9|9386.9|14
1651845070000|2022-05-06 13:51:10|9398.4|9388.4|9395.9|9385.9|9398.6|9388.6|9395.4|9385.4|17
1651845080000|2022-05-06 13:51:20|9395.4|9385.4|9393.6|9383.6|9396.6|9386.6|9392.4|9382.4|11
1651845090000|2022-05-06 13:51:30|9393.9|9383.9|9390.1|9380.1|9395.4|9385.4|9389.6|9379.6|17
1651845100000|2022-05-06 13:51:40|9389.6|9379.6|9388.1|9378.1|9390.9|9380.9|9387.4|9377.4|20
1651845110000|2022-05-06 13:51:50|9387.9|9377.9|9392.6|9382.6|9392.6|9382.6|9386.4|9376.4|14
1651845120000|2022-05-06 13:52:00|9393.4|9383.4|9388.6|9378.6|9393.4|9383.4|9387.6|9377.6|23
1651845130000|2022-05-06 13:52:10|9388.4|9378.4|9383.6|9373.6|9388.4|9378.4|9383.6|9373.6|17
1651845140000|2022-05-06 13:52:20|9383.4|9373.4|9385.6|9375.6|9385.6|9375.6|9383.1|9373.1|16
1651845150000|2022-05-06 13:52:30|9385.1|9375.1|9383.9|9373.9|9385.4|9375.4|9383.1|9373.1|13
1651845160000|2022-05-06 13:52:40|9383.1|9373.1|9386.1|9376.1|9386.4|9376.4|9382.4|9372.4|18
1651845170000|2022-05-06 13:52:50|9387.1|9377.1|9383.9|9373.9|9387.1|9377.1|9383.4|9373.4|20
1651845180000|2022-05-06 13:53:00|9384.1|9374.1|9384.6|9374.6|9384.6|9374.6|9383.1|9373.1|12
1651845190000|2022-05-06 13:53:10|9384.4|9374.4|9384.1|9374.1|9384.9|9374.9|9383.4|9373.4|13
1651845200000|2022-05-06 13:53:20|9383.6|9373.6|9381.1|9371.1|9383.9|9373.9|9380.9|9370.9|15
1651845210000|2022-05-06 13:53:30|9380.9|9370.9|9380.9|9370.9|9380.9|9370.9|9380.4|9370.4|3
1651845220000|2022-05-06 13:53:40|9381.1|9371.1|9383.6|9373.6|9383.6|9373.6|9381.1|9371.1|12
1651845230000|2022-05-06 13:53:50|9384.4|9374.4|9383.1|9373.1|9384.4|9374.4|9382.4|9372.4|18
1651845240000|2022-05-06 13:54:00|9383.4|9373.4|9383.1|9373.1|9384.1|9374.1|9382.6|9372.6|10
1651845250000|2022-05-06 13:54:10|9382.9|9372.9|9387.1|9377.1|9387.4|9377.4|9382.9|9372.9|13
1651845260000|2022-05-06 13:54:20|9387.4|9377.4|9383.4|9373.4|9387.4|9377.4|9383.4|9373.4|19
1651845270000|2022-05-06 13:54:30|9383.9|9373.9|9385.4|9375.4|9385.9|9375.9|9383.4|9373.4|21
1651845280000|2022-05-06 13:54:40|9385.6|9375.6|9385.1|9375.1|9386.6|9376.6|9384.4|9374.4|21
1651845290000|2022-05-06 13:54:50|9385.4|9375.4|9383.9|9373.9|9386.1|9376.1|9383.9|9373.9|25
1651845300000|2022-05-06 13:55:00|9383.4|9373.4|9389.9|9379.9|9389.9|9379.9|9383.4|9373.4|21
1651845310000|2022-05-06 13:55:10|9391.1|9381.1|9389.9|9379.9|9392.6|9382.6|9389.4|9379.4|13
1651845320000|2022-05-06 13:55:20|9390.1|9380.1|9387.1|9377.1|9390.1|9380.1|9387.1|9377.1|9
1651845330000|2022-05-06 13:55:30|9386.9|9376.9|9387.9|9377.9|9388.4|9378.4|9384.9|9374.9|15
1651845340000|2022-05-06 13:55:40|9388.4|9378.4|9389.6|9379.6|9390.6|9380.6|9388.1|9378.1|14
1651845350000|2022-05-06 13:55:50|9389.4|9379.4|9389.9|9379.9|9390.4|9380.4|9388.9|9378.9|14
1651845360000|2022-05-06 13:56:00|9389.6|9379.6|9386.6|9376.6|9389.6|9379.6|9385.6|9375.6|15
1651845370000|2022-05-06 13:56:10|9386.4|9376.4|9387.9|9377.9|9388.1|9378.1|9385.4|9375.4|18
1651845380000|2022-05-06 13:56:20|9387.6|9377.6|9385.9|9375.9|9387.6|9377.6|9385.9|9375.9|4
1651845390000|2022-05-06 13:56:30|9386.6|9376.6|9388.4|9378.4|9389.4|9379.4|9386.6|9376.6|14
1651845400000|2022-05-06 13:56:40|9388.1|9378.1|9386.1|9376.1|9388.1|9378.1|9385.1|9375.1|9
1651845410000|2022-05-06 13:56:50|9386.4|9376.4|9380.9|9370.9|9386.4|9376.4|9380.9|9370.9|14
1651845420000|2022-05-06 13:57:00|9381.9|9371.9|9382.6|9372.6|9382.6|9372.6|9381.4|9371.4|8
1651845430000|2022-05-06 13:57:10|9382.4|9372.4|9383.6|9373.6|9383.6|9373.6|9381.6|9371.6|10
1651845440000|2022-05-06 13:57:20|9383.4|9373.4|9382.9|9372.9|9383.6|9373.6|9382.1|9372.1|13
1651845450000|2022-05-06 13:57:30|9383.6|9373.6|9383.4|9373.4|9383.6|9373.6|9383.4|9373.4|6
1651845460000|2022-05-06 13:57:40|9383.1|9373.1|9384.1|9374.1|9384.1|9374.1|9383.1|9373.1|5
1651845470000|2022-05-06 13:57:50|9383.6|9373.6|9384.1|9374.1|9384.4|9374.4|9383.6|9373.6|6
1651845480000|2022-05-06 13:58:00|9384.4|9374.4|9383.9|9373.9|9385.4|9375.4|9383.4|9373.4|11
1651845490000|2022-05-06 13:58:10|9383.6|9373.6|9384.9|9374.9|9385.1|9375.1|9383.4|9373.4|13
1651845500000|2022-05-06 13:58:20|9384.6|9374.6|9384.6|9374.6|9384.9|9374.9|9384.1|9374.1|10
1651845510000|2022-05-06 13:58:30|9384.4|9374.4|9387.4|9377.4|9389.1|9379.1|9384.4|9374.4|26
1651845520000|2022-05-06 13:58:40|9388.4|9378.4|9389.4|9379.4|9389.6|9379.6|9387.4|9377.4|20
1651845530000|2022-05-06 13:58:50|9389.6|9379.6|9386.9|9376.9|9389.6|9379.6|9386.1|9376.1|20
1651845540000|2022-05-06 13:59:00|9387.1|9377.1|9381.9|9371.9|9387.1|9377.1|9381.9|9371.9|11
1651845550000|2022-05-06 13:59:10|9382.1|9372.1|9382.4|9372.4|9383.9|9373.9|9381.9|9371.9|8
1651845560000|2022-05-06 13:59:20|9382.6|9372.6|9380.9|9370.9|9382.6|9372.6|9377.4|9367.4|13
1651845570000|2022-05-06 13:59:30|9379.9|9369.9|9379.9|9369.9|9381.1|9371.1|9379.6|9369.6|16
1651845580000|2022-05-06 13:59:40|9380.1|9370.1|9379.6|9369.6|9381.1|9371.1|9379.6|9369.6|9
1651845590000|2022-05-06 13:59:50|9379.4|9369.4|9378.9|9368.9|9380.1|9370.1|9378.6|9368.6|15
1651845600000|2022-05-06 14:00:00|9379.9|9369.9|9379.4|9369.4|9379.9|9369.9|9377.4|9367.4|18
1651845610000|2022-05-06 14:00:10|9378.9|9368.9|9382.6|9372.6|9383.1|9373.1|9378.9|9368.9|16
1651845620000|2022-05-06 14:00:20|9382.4|9372.4|9382.9|9372.9|9382.9|9372.9|9381.4|9371.4|14
1651845630000|2022-05-06 14:00:30|9382.6|9372.6|9380.4|9370.4|9382.9|9372.9|9380.1|9370.1|14
1651845640000|2022-05-06 14:00:40|9380.6|9370.6|9384.6|9374.6|9384.6|9374.6|9380.6|9370.6|14
1651845650000|2022-05-06 14:00:50|9385.9|9375.9|9386.9|9376.9|9387.9|9377.9|9385.6|9375.6|12
1651845660000|2022-05-06 14:01:00|9387.4|9377.4|9389.4|9379.4|9389.6|9379.6|9386.6|9376.6|20
1651845670000|2022-05-06 14:01:10|9389.1|9379.1|9390.6|9380.6|9390.6|9380.6|9389.1|9379.1|10
1651845680000|2022-05-06 14:01:20|9390.4|9380.4|9390.9|9380.9|9390.9|9380.9|9390.4|9380.4|7
1651845690000|2022-05-06 14:01:30|9390.6|9380.6|9398.1|9388.1|9398.4|9388.4|9390.6|9380.6|14
1651845700000|2022-05-06 14:01:40|9399.1|9389.1|9395.1|9385.1|9399.1|9389.1|9395.1|9385.1|13
1651845710000|2022-05-06 14:01:50|9394.4|9384.4|9397.4|9387.4|9397.6|9387.6|9393.9|9383.9|16
1651845720000|2022-05-06 14:02:00|9397.6|9387.6|9398.9|9388.9|9398.9|9388.9|9396.6|9386.6|11
1651845730000|2022-05-06 14:02:10|9398.4|9388.4|9394.6|9384.6|9398.4|9388.4|9394.6|9384.6|13
1651845740000|2022-05-06 14:02:20|9394.1|9384.1|9394.4|9384.4|9394.6|9384.6|9393.9|9383.9|8
1651845750000|2022-05-06 14:02:30|9394.6|9384.6|9394.1|9384.1|9395.9|9385.9|9394.1|9384.1|11
1651845760000|2022-05-06 14:02:40|9393.9|9383.9|9395.6|9385.6|9397.6|9387.6|9393.9|9383.9|13
1651845770000|2022-05-06 14:02:50|9395.4|9385.4|9392.6|9382.6|9395.9|9385.9|9392.6|9382.6|15
1651845780000|2022-05-06 14:03:00|9392.4|9382.4|9391.1|9381.1|9392.4|9382.4|9390.9|9380.9|10
1651845790000|2022-05-06 14:03:10|9390.9|9380.9|9391.9|9381.9|9391.9|9381.9|9389.6|9379.6|11
1651845800000|2022-05-06 14:03:20|9391.4|9381.4|9390.9|9380.9|9392.4|9382.4|9390.6|9380.6|10
1651845810000|2022-05-06 14:03:30|9391.1|9381.1|9392.6|9382.6|9392.6|9382.6|9391.1|9381.1|5
1651845820000|2022-05-06 14:03:40|9392.9|9382.9|9397.9|9387.9|9398.1|9388.1|9392.9|9382.9|13
1651845830000|2022-05-06 14:03:50|9397.4|9387.4|9395.1|9385.1|9397.6|9387.6|9394.9|9384.9|24
1651845840000|2022-05-06 14:04:00|9394.9|9384.9|9396.9|9386.9|9396.9|9386.9|9393.4|9383.4|14
1651845850000|2022-05-06 14:04:10|9397.4|9387.4|9397.9|9387.9|9398.1|9388.1|9396.4|9386.4|16
1651845860000|2022-05-06 14:04:20|9398.1|9388.1|9399.1|9389.1|9400.1|9390.1|9397.9|9387.9|19
1651845870000|2022-05-06 14:04:30|9398.6|9388.6|9398.1|9388.1|9399.4|9389.4|9397.4|9387.4|22
1651845880000|2022-05-06 14:04:40|9397.9|9387.9|9397.4|9387.4|9398.9|9388.9|9396.9|9386.9|11
1651845890000|2022-05-06 14:04:50|9397.6|9387.6|9399.6|9389.6|9399.6|9389.6|9397.6|9387.6|16
1651845900000|2022-05-06 14:05:00|9399.4|9389.4|9406.1|9396.1|9406.1|9396.1|9398.9|9388.9|22
1651845910000|2022-05-06 14:05:10|9405.9|9395.9|9406.4|9396.4|9406.9|9396.9|9403.6|9393.6|20
1651845920000|2022-05-06 14:05:20|9407.1|9397.1|9409.6|9399.6|9409.9|9399.9|9406.4|9396.4|23
1651845930000|2022-05-06 14:05:30|9409.9|9399.9|9408.6|9398.6|9410.6|9400.6|9407.9|9397.9|22
1651845940000|2022-05-06 14:05:40|9408.9|9398.9|9408.6|9398.6|9410.1|9400.1|9407.9|9397.9|15
1651845950000|2022-05-06 14:05:50|9408.9|9398.9|9414.1|9404.1|9414.1|9404.1|9408.1|9398.1|18
1651845960000|2022-05-06 14:06:00|9414.6|9404.6|9412.6|9402.6|9414.6|9404.6|9412.1|9402.1|18
1651845970000|2022-05-06 14:06:10|9412.4|9402.4|9409.9|9399.9|9412.4|9402.4|9408.9|9398.9|17
1651845980000|2022-05-06 14:06:20|9410.6|9400.6|9412.4|9402.4|9412.6|9402.6|9410.6|9400.6|8
1651845990000|2022-05-06 14:06:30|9412.6|9402.6|9407.9|9397.9|9412.9|9402.9|9407.9|9397.9|16
1651846000000|2022-05-06 14:06:40|9407.6|9397.6|9409.4|9399.4|9410.4|9400.4|9406.6|9396.6|15
1651846010000|2022-05-06 14:06:50|9408.9|9398.9|9410.1|9400.1|9410.9|9400.9|9408.9|9398.9|14
1651846020000|2022-05-06 14:07:00|9410.4|9400.4|9410.6|9400.6|9411.4|9401.4|9409.6|9399.6|19
1651846030000|2022-05-06 14:07:10|9409.9|9399.9|9415.1|9405.1|9415.1|9405.1|9409.9|9399.9|14
1651846040000|2022-05-06 14:07:20|9415.6|9405.6|9414.9|9404.9|9416.9|9406.9|9413.9|9403.9|12
1651846050000|2022-05-06 14:07:30|9414.4|9404.4|9413.9|9403.9|9414.9|9404.9|9412.9|9402.9|19
1651846060000|2022-05-06 14:07:40|9413.6|9403.6|9412.4|9402.4|9413.6|9403.6|9411.6|9401.6|11
1651846070000|2022-05-06 14:07:50|9412.1|9402.1|9412.1|9402.1|9412.6|9402.6|9411.9|9401.9|14
1651846080000|2022-05-06 14:08:00|9411.9|9401.9|9408.9|9398.9|9411.9|9401.9|9407.9|9397.9|13
1651846090000|2022-05-06 14:08:10|9409.9|9399.9|9409.6|9399.6|9410.6|9400.6|9409.6|9399.6|7
1651846100000|2022-05-06 14:08:20|9410.1|9400.1|9407.6|9397.6|9410.6|9400.6|9407.1|9397.1|11
1651846110000|2022-05-06 14:08:30|9406.6|9396.6|9407.1|9397.1|9407.6|9397.6|9406.1|9396.1|6
1651846120000|2022-05-06 14:08:40|9407.4|9397.4|9407.9|9397.9|9410.1|9400.1|9407.1|9397.1|17
1651846130000|2022-05-06 14:08:50|9407.1|9397.1|9406.1|9396.1|9407.4|9397.4|9406.1|9396.1|13
1651846140000|2022-05-06 14:09:00|9405.9|9395.9|9407.6|9397.6|9407.6|9397.6|9404.1|9394.1|19
1651846150000|2022-05-06 14:09:10|9406.6|9396.6|9408.9|9398.9|9409.1|9399.1|9406.6|9396.6|20
1651846160000|2022-05-06 14:09:20|9409.1|9399.1|9408.4|9398.4|9409.9|9399.9|9408.1|9398.1|15
1651846170000|2022-05-06 14:09:30|9408.6|9398.6|9408.6|9398.6|9408.6|9398.6|9408.1|9398.1|10
1651846180000|2022-05-06 14:09:40|9408.4|9398.4|9406.6|9396.6|9408.4|9398.4|9405.9|9395.9|14
1651846190000|2022-05-06 14:09:50|9406.4|9396.4|9404.9|9394.9|9406.9|9396.9|9404.6|9394.6|10
1651846200000|2022-05-06 14:10:00|9404.6|9394.6|9404.4|9394.4|9405.4|9395.4|9403.1|9393.1|21
1651846210000|2022-05-06 14:10:10|9404.6|9394.6|9404.4|9394.4|9404.9|9394.9|9404.1|9394.1|7
1651846220000|2022-05-06 14:10:20|9404.1|9394.1|9401.6|9391.6|9404.1|9394.1|9401.1|9391.1|8
1651846230000|2022-05-06 14:10:30|9400.6|9390.6|9401.1|9391.1|9401.4|9391.4|9399.9|9389.9|16
1651846240000|2022-05-06 14:10:40|9401.4|9391.4|9403.9|9393.9|9403.9|9393.9|9401.4|9391.4|6
1651846250000|2022-05-06 14:10:50|9404.1|9394.1|9404.1|9394.1|9405.4|9395.4|9404.1|9394.1|9
1651846260000|2022-05-06 14:11:00|9403.6|9393.6|9403.9|9393.9|9403.9|9393.9|9401.9|9391.9|13
1651846270000|2022-05-06 14:11:10|9404.1|9394.1|9400.1|9390.1|9404.1|9394.1|9399.6|9389.6|11
1651846280000|2022-05-06 14:11:20|9400.6|9390.6|9400.9|9390.9|9402.1|9392.1|9399.4|9389.4|20
1651846290000|2022-05-06 14:11:30|9401.1|9391.1|9410.6|9400.6|9411.6|9401.6|9401.1|9391.1|18
1651846300000|2022-05-06 14:11:40|9410.4|9400.4|9406.6|9396.6|9410.4|9400.4|9405.1|9395.1|15
1651846310000|2022-05-06 14:11:50|9406.9|9396.9|9406.1|9396.1|9406.9|9396.9|9405.1|9395.1|19
1651846320000|2022-05-06 14:12:00|9406.9|9396.9|9407.9|9397.9|9408.1|9398.1|9405.4|9395.4|22
1651846330000|2022-05-06 14:12:10|9407.4|9397.4|9407.4|9397.4|9408.1|9398.1|9405.9|9395.9|19
1651846340000|2022-05-06 14:12:20|9407.6|9397.6|9403.4|9393.4|9407.6|9397.6|9403.4|9393.4|22
1651846350000|2022-05-06 14:12:30|9403.1|9393.1|9408.1|9398.1|9408.1|9398.1|9403.1|9393.1|17
1651846360000|2022-05-06 14:12:40|9408.9|9398.9|9408.4|9398.4|9410.1|9400.1|9407.6|9397.6|18
1651846370000|2022-05-06 14:12:50|9407.6|9397.6|9407.6|9397.6|9409.6|9399.6|9407.6|9397.6|20
1651846380000|2022-05-06 14:13:00|9406.9|9396.9|9407.4|9397.4|9407.6|9397.6|9406.4|9396.4|18
1651846390000|2022-05-06 14:13:10|9407.6|9397.6|9404.6|9394.6|9407.6|9397.6|9403.9|9393.9|19
1651846400000|2022-05-06 14:13:20|9403.4|9393.4|9405.6|9395.6|9406.1|9396.1|9403.4|9393.4|16
1651846410000|2022-05-06 14:13:30|9406.1|9396.1|9407.1|9397.1|9407.1|9397.1|9405.1|9395.1|19
1651846420000|2022-05-06 14:13:40|9407.6|9397.6|9409.6|9399.6|9409.6|9399.6|9407.4|9397.4|10
1651846430000|2022-05-06 14:13:50|9409.9|9399.9|9413.6|9403.6|9413.6|9403.6|9409.9|9399.9|15
1651846440000|2022-05-06 14:14:00|9413.9|9403.9|9414.4|9404.4|9414.4|9404.4|9413.4|9403.4|15
1651846450000|2022-05-06 14:14:10|9414.9|9404.9|9415.6|9405.6|9418.9|9408.9|9414.9|9404.9|21
1651846460000|2022-05-06 14:14:20|9415.9|9405.9|9414.1|9404.1|9416.4|9406.4|9414.1|9404.1|13
1651846470000|2022-05-06 14:14:30|9413.9|9403.9|9407.6|9397.6|9413.9|9403.9|9407.6|9397.6|13
1651846480000|2022-05-06 14:14:40|9407.4|9397.4|9405.6|9395.6|9407.4|9397.4|9405.6|9395.6|13
1651846490000|2022-05-06 14:14:50|9408.6|9398.6|9410.1|9400.1|9410.4|9400.4|9407.9|9397.9|16
1651846500000|2022-05-06 14:15:00|9409.9|9399.9|9413.4|9403.4|9413.9|9403.9|9409.9|9399.9|19
1651846510000|2022-05-06 14:15:10|9413.6|9403.6|9414.6|9404.6|9414.6|9404.6|9412.9|9402.9|16
1651846520000|2022-05-06 14:15:20|9414.1|9404.1|9412.9|9402.9|9414.1|9404.1|9411.6|9401.6|17
1651846530000|2022-05-06 14:15:30|9412.6|9402.6|9414.1|9404.1|9414.1|9404.1|9412.4|9402.4|6
1651846540000|2022-05-06 14:15:40|9414.6|9404.6|9411.9|9401.9|9414.9|9404.9|9411.9|9401.9|10
1651846550000|2022-05-06 14:15:50|9412.1|9402.1|9413.6|9403.6|9414.4|9404.4|9411.9|9401.9|11
1651846560000|2022-05-06 14:16:00|9413.9|9403.9|9415.9|9405.9|9416.4|9406.4|9413.4|9403.4|13
1651846570000|2022-05-06 14:16:10|9415.6|9405.6|9417.1|9407.1|9418.9|9408.9|9415.4|9405.4|15
1651846580000|2022-05-06 14:16:20|9416.9|9406.9|9412.6|9402.6|9416.9|9406.9|9412.6|9402.6|12
1651846590000|2022-05-06 14:16:30|9412.4|9402.4|9413.9|9403.9|9413.9|9403.9|9412.1|9402.1|16
1651846600000|2022-05-06 14:16:40|9413.6|9403.6|9414.4|9404.4|9414.4|9404.4|9413.4|9403.4|13
1651846610000|2022-05-06 14:16:50|9414.9|9404.9|9416.1|9406.1|9416.6|9406.6|9414.9|9404.9|18
1651846620000|2022-05-06 14:17:00|9415.4|9405.4|9418.6|9408.6|9418.6|9408.6|9415.1|9405.1|14
1651846630000|2022-05-06 14:17:10|9418.4|9408.4|9418.1|9408.1|9418.6|9408.6|9417.9|9407.9|16
1651846640000|2022-05-06 14:17:20|9418.4|9408.4|9418.9|9408.9|9419.6|9409.6|9418.4|9408.4|5
1651846650000|2022-05-06 14:17:30|9418.6|9408.6|9420.1|9410.1|9420.4|9410.4|9417.4|9407.4|12
1651846660000|2022-05-06 14:17:40|9420.4|9410.4|9422.1|9412.1|9422.6|9412.6|9420.4|9410.4|13
1651846670000|2022-05-06 14:17:50|9422.6|9412.6|9422.1|9412.1|9425.1|9415.1|9422.1|9412.1|19
1651846680000|2022-05-06 14:18:00|9421.1|9411.1|9417.6|9407.6|9421.1|9411.1|9417.6|9407.6|10
1651846690000|2022-05-06 14:18:10|9417.1|9407.1|9415.9|9405.9|9417.1|9407.1|9414.6|9404.6|13
1651846700000|2022-05-06 14:18:20|9416.4|9406.4|9420.4|9410.4|9420.6|9410.6|9415.6|9405.6|15
1651846710000|2022-05-06 14:18:30|9420.6|9410.6|9423.4|9413.4|9423.6|9413.6|9418.4|9408.4|23
1651846720000|2022-05-06 14:18:40|9422.6|9412.6|9423.1|9413.1|9423.1|9413.1|9421.1|9411.1|16
1651846730000|2022-05-06 14:18:50|9423.9|9413.9|9430.4|9420.4|9430.4|9420.4|9423.9|9413.9|20
1651846740000|2022-05-06 14:19:00|9431.1|9421.1|9431.6|9421.6|9431.6|9421.6|9429.6|9419.6|17
1651846750000|2022-05-06 14:19:10|9432.1|9422.1|9430.9|9420.9|9432.1|9422.1|9430.6|9420.6|9
1651846760000|2022-05-06 14:19:20|9431.1|9421.1|9432.1|9422.1|9432.1|9422.1|9430.1|9420.1|14
1651846770000|2022-05-06 14:19:30|9432.6|9422.6|9428.4|9418.4|9433.6|9423.6|9428.4|9418.4|13
1651846780000|2022-05-06 14:19:40|9428.1|9418.1|9420.9|9410.9|9428.1|9418.1|9420.9|9410.9|15
1651846790000|2022-05-06 14:19:50|9420.1|9410.1|9424.1|9414.1|9424.1|9414.1|9419.4|9409.4|20
1651846800000|2022-05-06 14:20:00|9423.9|9413.9|9420.4|9410.4|9423.9|9413.9|9420|9410|21
1651846810000|2022-05-06 14:20:10|9419.4|9409.4|9419.1|9409.1|9420.4|9410.4|9418.6|9408.6|14
1651846820000|2022-05-06 14:20:20|9418.9|9408.9|9417.4|9407.4|9418.9|9408.9|9416.4|9406.4|9
1651846830000|2022-05-06 14:20:30|9417.6|9407.6|9422.4|9412.4|9422.4|9412.4|9417.6|9407.6|18
1651846840000|2022-05-06 14:20:40|9423.1|9413.1|9429.1|9419.1|9429.1|9419.1|9423.1|9413.1|12
1651846850000|2022-05-06 14:20:50|9428.9|9418.9|9433.3|9423.3|9434|9424|9428.1|9418.1|16
1651846860000|2022-05-06 14:21:00|9432.8|9422.8|9430|9420|9432.8|9422.8|9429.8|9419.8|15
1651846870000|2022-05-06 14:21:10|9429.8|9419.8|9425.5|9415.5|9429.8|9419.8|9424.8|9414.8|15
1651846880000|2022-05-06 14:21:20|9425.9|9415.9|9425.9|9415.9|9425.9|9415.9|9423.6|9413.6|17
1651846890000|2022-05-06 14:21:30|9427.9|9417.9|9425.4|9415.4|9427.9|9417.9|9425.4|9415.4|13
1651846900000|2022-05-06 14:21:40|9425.1|9415.1|9427.4|9417.4|9427.4|9417.4|9423.9|9413.9|15
1651846910000|2022-05-06 14:21:50|9427.1|9417.1|9426.9|9416.9|9428.6|9418.6|9426.6|9416.6|9
1651846920000|2022-05-06 14:22:00|9427.1|9417.1|9429.6|9419.6|9429.6|9419.6|9427.1|9417.1|21
1651846930000|2022-05-06 14:22:10|9429.4|9419.4|9431.6|9421.6|9432.6|9422.6|9429.1|9419.1|20
1651846940000|2022-05-06 14:22:20|9431.4|9421.4|9432.1|9422.1|9432.1|9422.1|9431.1|9421.1|9
1651846950000|2022-05-06 14:22:30|9431.9|9421.9|9430.9|9420.9|9432.1|9422.1|9430.9|9420.9|14
1651846960000|2022-05-06 14:22:40|9430.1|9420.1|9431.6|9421.6|9432.4|9422.4|9430.1|9420.1|14
1651846970000|2022-05-06 14:22:50|9431.9|9421.9|9431.6|9421.6|9432.1|9422.1|9431.6|9421.6|9
1651846980000|2022-05-06 14:23:00|9431.4|9421.4|9426.9|9416.9|9431.4|9421.4|9426.1|9416.1|17
1651846990000|2022-05-06 14:23:10|9427.1|9417.1|9427.6|9417.6|9429.1|9419.1|9427.1|9417.1|18
1651847000000|2022-05-06 14:23:20|9426.9|9416.9|9421.4|9411.4|9427.1|9417.1|9421.4|9411.4|16
1651847010000|2022-05-06 14:23:30|9421.1|9411.1|9426.9|9416.9|9428.1|9418.1|9421.1|9411.1|24
1651847020000|2022-05-06 14:23:40|9426.6|9416.6|9425.4|9415.4|9426.9|9416.9|9425.1|9415.1|12
1651847030000|2022-05-06 14:23:50|9425.6|9415.6|9427.9|9417.9|9428.4|9418.4|9425.6|9415.6|19
1651847040000|2022-05-06 14:24:00|9428.1|9418.1|9423.1|9413.1|9428.1|9418.1|9423.1|9413.1|19
1651847050000|2022-05-06 14:24:10|9422.9|9412.9|9421.9|9411.9|9423.4|9413.4|9421.9|9411.9|16
1651847060000|2022-05-06 14:24:20|9422.4|9412.4|9422|9412|9424.4|9414.4|9422|9412|13
1651847070000|2022-05-06 14:24:30|9421.9|9411.9|9420.9|9410.9|9421.9|9411.9|9420.1|9410.1|11
1651847080000|2022-05-06 14:24:40|9420.6|9410.6|9419.9|9409.9|9420.9|9410.9|9419.4|9409.4|20
1651847090000|2022-05-06 14:24:50|9420.1|9410.1|9418.1|9408.1|9420.1|9410.1|9417.4|9407.4|13
1651847100000|2022-05-06 14:25:00|9417.9|9407.9|9421.4|9411.4|9423.6|9413.6|9417.6|9407.6|24
1651847110000|2022-05-06 14:25:10|9421.1|9411.1|9421.6|9411.6|9421.9|9411.9|9419.6|9409.6|13
1651847120000|2022-05-06 14:25:20|9421.4|9411.4|9422.1|9412.1|9423.6|9413.6|9421.4|9411.4|19
1651847130000|2022-05-06 14:25:30|9421.9|9411.9|9421.9|9411.9|9422.1|9412.1|9421.9|9411.9|7
1651847140000|2022-05-06 14:25:40|9422.1|9412.1|9422.6|9412.6|9423.4|9413.4|9421.9|9411.9|14
1651847150000|2022-05-06 14:25:50|9422.4|9412.4|9421.9|9411.9|9422.4|9412.4|9421.9|9411.9|9
1651847160000|2022-05-06 14:26:00|9421.4|9411.4|9425.4|9415.4|9425.6|9415.6|9420.6|9410.6|19
1651847170000|2022-05-06 14:26:10|9425.6|9415.6|9427.9|9417.9|9430.4|9420.4|9425.1|9415.1|16
1651847180000|2022-05-06 14:26:20|9427.4|9417.4|9427.6|9417.6|9428.1|9418.1|9427.4|9417.4|15
1651847190000|2022-05-06 14:26:30|9427.9|9417.9|9425.6|9415.6|9428.4|9418.4|9425.6|9415.6|18
1651847200000|2022-05-06 14:26:40|9425.9|9415.9|9424.6|9414.6|9426.1|9416.1|9424.6|9414.6|10
1651847210000|2022-05-06 14:26:50|9424.4|9414.4|9422.6|9412.6|9424.4|9414.4|9422.6|9412.6|12
1651847220000|2022-05-06 14:27:00|9423.1|9413.1|9422.6|9412.6|9423.4|9413.4|9422.4|9412.4|13
1651847230000|2022-05-06 14:27:10|9422.4|9412.4|9422.4|9412.4|9423.1|9413.1|9421.6|9411.6|15
1651847240000|2022-05-06 14:27:20|9422.1|9412.1|9421.1|9411.1|9422.4|9412.4|9421.1|9411.1|5
1651847250000|2022-05-06 14:27:30|9421.4|9411.4|9422.6|9412.6|9423.4|9413.4|9421.4|9411.4|15
1651847260000|2022-05-06 14:27:40|9422.4|9412.4|9422.4|9412.4|9422.6|9412.6|9421.1|9411.1|10
1651847270000|2022-05-06 14:27:50|9422.9|9412.9|9421.6|9411.6|9423.4|9413.4|9421.6|9411.6|11
1651847280000|2022-05-06 14:28:00|9421.9|9411.9|9423.6|9413.6|9423.6|9413.6|9421.4|9411.4|9
1651847290000|2022-05-06 14:28:10|9423.9|9413.9|9429.6|9419.6|9430.9|9420.9|9423.6|9413.6|18
1651847300000|2022-05-06 14:28:20|9429.1|9419.1|9428.4|9418.4|9429.1|9419.1|9427.1|9417.1|12
1651847310000|2022-05-06 14:28:30|9428.1|9418.1|9430.1|9420.1|9430.9|9420.9|9427.6|9417.6|15
1651847320000|2022-05-06 14:28:40|9429.6|9419.6|9429.9|9419.9|9429.9|9419.9|9428.9|9418.9|16
1651847330000|2022-05-06 14:28:50|9429.4|9419.4|9430.4|9420.4|9431.6|9421.6|9428.9|9418.9|18
1651847340000|2022-05-06 14:29:00|9431.1|9421.1|9429.9|9419.9|9431.9|9421.9|9429.6|9419.6|19
1651847350000|2022-05-06 14:29:10|9429.6|9419.6|9432.6|9422.6|9433.6|9423.6|9429.6|9419.6|24
1651847360000|2022-05-06 14:29:20|9431.6|9421.6|9431.1|9421.1|9432.4|9422.4|9431.1|9421.1|9
1651847370000|2022-05-06 14:29:30|9430.9|9420.9|9428.8|9418.8|9431.4|9421.4|9427.4|9417.4|16
1651847380000|2022-05-06 14:29:40|9428.4|9418.4|9425.4|9415.4|9428.6|9418.6|9424.6|9414.6|22
1651847390000|2022-05-06 14:29:50|9425.1|9415.1|9422.6|9412.6|9425.6|9415.6|9422.6|9412.6|12
1651847400000|2022-05-06 14:30:00|9423.4|9413.4|9427.9|9417.9|9427.9|9417.9|9423.4|9413.4|22
1651847410000|2022-05-06 14:30:10|9427.6|9417.6|9423.4|9413.4|9427.6|9417.6|9423.1|9413.1|16
1651847420000|2022-05-06 14:30:20|9423.9|9413.9|9421.9|9411.9|9423.9|9413.9|9421.6|9411.6|11
1651847430000|2022-05-06 14:30:30|9421.6|9411.6|9420.1|9410.1|9421.6|9411.6|9420.1|9410.1|17
1651847440000|2022-05-06 14:30:40|9419.6|9409.6|9421.1|9411.1|9422.1|9412.1|9416.9|9406.9|27
1651847450000|2022-05-06 14:30:50|9420.1|9410.1|9421.6|9411.6|9423.1|9413.1|9419.9|9409.9|18
1651847460000|2022-05-06 14:31:00|9422.6|9412.6|9419.1|9409.1|9422.9|9412.9|9418.6|9408.6|15
1651847470000|2022-05-06 14:31:10|9418.9|9408.9|9423.1|9413.1|9423.4|9413.4|9418.9|9408.9|12
1651847480000|2022-05-06 14:31:20|9423.4|9413.4|9423.9|9413.9|9424.6|9414.6|9422.9|9412.9|14
1651847490000|2022-05-06 14:31:30|9423.6|9413.6|9421.6|9411.6|9424.1|9414.1|9421.1|9411.1|9
1651847500000|2022-05-06 14:31:40|9421.4|9411.4|9423.4|9413.4|9423.9|9413.9|9420.6|9410.6|15
1651847510000|2022-05-06 14:31:50|9423.1|9413.1|9424.9|9414.9|9425.4|9415.4|9423.1|9413.1|16
1651847520000|2022-05-06 14:32:00|9424.6|9414.6|9423.6|9413.6|9425.6|9415.6|9420.9|9410.9|24
1651847530000|2022-05-06 14:32:10|9423.9|9413.9|9424.1|9414.1|9425.4|9415.4|9423.6|9413.6|10
1651847540000|2022-05-06 14:32:20|9423.6|9413.6|9422.1|9412.1|9424.6|9414.6|9422.1|9412.1|12
1651847550000|2022-05-06 14:32:30|9421.9|9411.9|9422.4|9412.4|9424.1|9414.1|9421.9|9411.9|14
1651847560000|2022-05-06 14:32:40|9422.6|9412.6|9420.1|9410.1|9424.4|9414.4|9420.1|9410.1|20
1651847570000|2022-05-06 14:32:50|9419.6|9409.6|9418.1|9408.1|9420.6|9410.6|9418.1|9408.1|16
1651847580000|2022-05-06 14:33:00|9416.6|9406.6|9418.1|9408.1|9418.6|9408.6|9416.6|9406.6|13
1651847590000|2022-05-06 14:33:10|9417.6|9407.6|9416.4|9406.4|9418.9|9408.9|9416.4|9406.4|21
1651847600000|2022-05-06 14:33:20|9416.6|9406.6|9411.6|9401.6|9416.6|9406.6|9411.6|9401.6|12
1651847610000|2022-05-06 14:33:30|9412.1|9402.1|9410.9|9400.9|9412.1|9402.1|9409.6|9399.6|8
1651847620000|2022-05-06 14:33:40|9411.1|9401.1|9408.4|9398.4|9411.1|9401.1|9408.1|9398.1|13
1651847630000|2022-05-06 14:33:50|9408.1|9398.1|9407.9|9397.9|9409.4|9399.4|9407.9|9397.9|14
1651847640000|2022-05-06 14:34:00|9407.6|9397.6|9406.4|9396.4|9407.6|9397.6|9405.9|9395.9|24
1651847650000|2022-05-06 14:34:10|9406.1|9396.1|9406.4|9396.4|9406.4|9396.4|9405.9|9395.9|10
1651847660000|2022-05-06 14:34:20|9406.1|9396.1|9406.1|9396.1|9406.1|9396.1|9405.9|9395.9|3
1651847670000|2022-05-06 14:34:30|9405.9|9395.9|9404.9|9394.9|9405.9|9395.9|9402.9|9392.9|16
1651847680000|2022-05-06 14:34:40|9404.4|9394.4|9406.6|9396.6|9406.9|9396.9|9404.4|9394.4|21
1651847690000|2022-05-06 14:34:50|9406.9|9396.9|9404.4|9394.4|9407.1|9397.1|9404.4|9394.4|17
1651847700000|2022-05-06 14:35:00|9404.1|9394.1|9404.4|9394.4|9405.6|9395.6|9403.1|9393.1|21
1651847710000|2022-05-06 14:35:10|9404.6|9394.6|9403.9|9393.9|9405.6|9395.6|9403.9|9393.9|16
1651847720000|2022-05-06 14:35:20|9404.6|9394.6|9405.4|9395.4|9405.9|9395.9|9404.1|9394.1|14
1651847730000|2022-05-06 14:35:30|9404.9|9394.9|9405.9|9395.9|9405.9|9395.9|9404.9|9394.9|15
1651847740000|2022-05-06 14:35:40|9405.6|9395.6|9404.6|9394.6|9405.6|9395.6|9402.4|9392.4|12
1651847750000|2022-05-06 14:35:50|9404.9|9394.9|9406.4|9396.4|9407.1|9397.1|9404.9|9394.9|17
1651847760000|2022-05-06 14:36:00|9406.6|9396.6|9407.1|9397.1|9407.6|9397.6|9405.6|9395.6|16
1651847770000|2022-05-06 14:36:10|9406.9|9396.9|9408.1|9398.1|9408.9|9398.9|9406.9|9396.9|13
1651847780000|2022-05-06 14:36:20|9407.1|9397.1|9405.9|9395.9|9408.4|9398.4|9405.9|9395.9|17
1651847790000|2022-05-06 14:36:30|9405.6|9395.6|9404.9|9394.9|9405.6|9395.6|9404.4|9394.4|11
1651847800000|2022-05-06 14:36:40|9404.6|9394.6|9405.4|9395.4|9405.6|9395.6|9404.4|9394.4|9
1651847810000|2022-05-06 14:36:50|9405.9|9395.9|9405.1|9395.1|9406.1|9396.1|9404.9|9394.9|12
1651847820000|2022-05-06 14:37:00|9404.9|9394.9|9405.4|9395.4|9405.4|9395.4|9404.6|9394.6|11
1651847830000|2022-05-06 14:37:10|9405.1|9395.1|9402.9|9392.9|9405.1|9395.1|9401.1|9391.1|17
1651847840000|2022-05-06 14:37:20|9402.6|9392.6|9404.9|9394.9|9406.1|9396.1|9402.4|9392.4|15
1651847850000|2022-05-06 14:37:30|9405.1|9395.1|9406.1|9396.1|9406.6|9396.6|9405.1|9395.1|8
1651847860000|2022-05-06 14:37:40|9405.6|9395.6|9403.1|9393.1|9405.6|9395.6|9402.4|9392.4|10
1651847870000|2022-05-06 14:37:50|9401.9|9391.9|9401.9|9391.9|9403.1|9393.1|9401.6|9391.6|11
1651847880000|2022-05-06 14:38:00|9401.4|9391.4|9403.9|9393.9|9404.1|9394.1|9401.4|9391.4|13
1651847890000|2022-05-06 14:38:10|9403.4|9393.4|9403.9|9393.9|9405.6|9395.6|9403.4|9393.4|12
1651847900000|2022-05-06 14:38:20|9404.4|9394.4|9404.6|9394.6|9405.1|9395.1|9404.1|9394.1|10
1651847910000|2022-05-06 14:38:30|9404.9|9394.9|9407.9|9397.9|9408.1|9398.1|9404.9|9394.9|10
1651847920000|2022-05-06 14:38:40|9407.6|9397.6|9404.1|9394.1|9407.6|9397.6|9404.1|9394.1|12
1651847930000|2022-05-06 14:38:50|9404.9|9394.9|9405.1|9395.1|9405.4|9395.4|9404.9|9394.9|8
1651847940000|2022-05-06 14:39:00|9405.4|9395.4|9404.4|9394.4|9405.4|9395.4|9403.9|9393.9|12
1651847950000|2022-05-06 14:39:10|9404.6|9394.6|9405.4|9395.4|9405.9|9395.9|9404.6|9394.6|5
1651847960000|2022-05-06 14:39:20|9404.9|9394.9|9406.6|9396.6|9406.6|9396.6|9404.9|9394.9|19
1651847970000|2022-05-06 14:39:30|9406.4|9396.4|9406.1|9396.1|9407.9|9397.9|9405.6|9395.6|19
1651847980000|2022-05-06 14:39:40|9406.6|9396.6|9406.1|9396.1|9406.9|9396.9|9406.1|9396.1|5
1651847990000|2022-05-06 14:39:50|9406.4|9396.4|9407.6|9397.6|9407.6|9397.6|9406.1|9396.1|12
1651848000000|2022-05-06 14:40:00|9409.1|9399.1|9407.4|9397.4|9410.1|9400.1|9406.9|9396.9|18
1651848010000|2022-05-06 14:40:10|9407.1|9397.1|9408.4|9398.4|9408.4|9398.4|9406.4|9396.4|14
1651848020000|2022-05-06 14:40:20|9408.6|9398.6|9411.6|9401.6|9411.6|9401.6|9408.6|9398.6|13
1651848030000|2022-05-06 14:40:30|9411.9|9401.9|9416.9|9406.9|9420.9|9410.9|9411.9|9401.9|26
1651848040000|2022-05-06 14:40:40|9417.1|9407.1|9420.1|9410.1|9420.6|9410.6|9416.1|9406.1|19
1651848050000|2022-05-06 14:40:50|9419.9|9409.9|9422.1|9412.1|9423.1|9413.1|9418.9|9408.9|23
1651848060000|2022-05-06 14:41:00|9422.4|9412.4|9418.4|9408.4|9422.6|9412.6|9417.4|9407.4|23
1651848070000|2022-05-06 14:41:10|9417.9|9407.9|9417.6|9407.6|9419.1|9409.1|9416.1|9406.1|19
1651848080000|2022-05-06 14:41:20|9417.4|9407.4|9416.6|9406.6|9419.1|9409.1|9415.6|9405.6|17
1651848090000|2022-05-06 14:41:30|9416.9|9406.9|9423.4|9413.4|9423.4|9413.4|9416.9|9406.9|10
1651848100000|2022-05-06 14:41:40|9423.6|9413.6|9423.6|9413.6|9424.6|9414.6|9422.6|9412.6|13
1651848110000|2022-05-06 14:41:50|9423.4|9413.4|9421.9|9411.9|9423.4|9413.4|9420.4|9410.4|16
1651848120000|2022-05-06 14:42:00|9421.6|9411.6|9420.6|9410.6|9421.6|9411.6|9420.1|9410.1|16
1651848130000|2022-05-06 14:42:10|9420.4|9410.4|9419.9|9409.9|9421.4|9411.4|9419.9|9409.9|13
1651848140000|2022-05-06 14:42:20|9420.4|9410.4|9413.6|9403.6|9420.4|9410.4|9413.6|9403.6|18
1651848150000|2022-05-06 14:42:30|9413.4|9403.4|9411.6|9401.6|9413.4|9403.4|9409.6|9399.6|24
1651848160000|2022-05-06 14:42:40|9411.9|9401.9|9414.1|9404.1|9414.1|9404.1|9409.9|9399.9|21
1651848170000|2022-05-06 14:42:50|9413.9|9403.9|9414.4|9404.4|9415.1|9405.1|9412.4|9402.4|18
1651848180000|2022-05-06 14:43:00|9414.6|9404.6|9415.4|9405.4|9416.4|9406.4|9414.4|9404.4|18
1651848190000|2022-05-06 14:43:10|9415.6|9405.6|9416.1|9406.1|9417.4|9407.4|9415.6|9405.6|14
1651848200000|2022-05-06 14:43:20|9416.6|9406.6|9412.9|9402.9|9416.6|9406.6|9412.6|9402.6|15
1651848210000|2022-05-06 14:43:30|9413.1|9403.1|9415.6|9405.6|9416.4|9406.4|9413.1|9403.1|13
1651848220000|2022-05-06 14:43:40|9415.9|9405.9|9415.6|9405.6|9417.4|9407.4|9415.6|9405.6|17
1651848230000|2022-05-06 14:43:50|9415.9|9405.9|9411.6|9401.6|9415.9|9405.9|9411.1|9401.1|23
1651848240000|2022-05-06 14:44:00|9411.4|9401.4|9411.6|9401.6|9412.4|9402.4|9410.9|9400.9|13
1651848250000|2022-05-06 14:44:10|9412.4|9402.4|9411.9|9401.9|9413.4|9403.4|9411.6|9401.6|18
1651848260000|2022-05-06 14:44:20|9411.6|9401.6|9405.1|9395.1|9411.9|9401.9|9404.9|9394.9|14
1651848270000|2022-05-06 14:44:30|9405.4|9395.4|9406.6|9396.6|9407.1|9397.1|9405.4|9395.4|10
1651848280000|2022-05-06 14:44:40|9406.4|9396.4|9404.4|9394.4|9406.4|9396.4|9404.4|9394.4|8
1651848290000|2022-05-06 14:44:50|9403.9|9393.9|9402.1|9392.1|9403.9|9393.9|9402.1|9392.1|13
1651848300000|2022-05-06 14:45:00|9400.1|9390.1|9402.1|9392.1|9402.4|9392.4|9400.1|9390.1|19
1651848310000|2022-05-06 14:45:10|9402.4|9392.4|9405.1|9395.1|9405.1|9395.1|9400.9|9390.9|18
1651848320000|2022-05-06 14:45:20|9404.9|9394.9|9405.9|9395.9|9405.9|9395.9|9404.4|9394.4|14
1651848330000|2022-05-06 14:45:30|9405.6|9395.6|9405.6|9395.6|9405.6|9395.6|9404.9|9394.9|11
1651848340000|2022-05-06 14:45:40|9405.4|9395.4|9406.9|9396.9|9407.1|9397.1|9404.9|9394.9|15
1651848350000|2022-05-06 14:45:50|9406.6|9396.6|9406.6|9396.6|9407.4|9397.4|9406.1|9396.1|10
1651848360000|2022-05-06 14:46:00|9406.9|9396.9|9407.6|9397.6|9408.6|9398.6|9406.9|9396.9|13
1651848370000|2022-05-06 14:46:10|9407.4|9397.4|9412.1|9402.1|9413.4|9403.4|9407.1|9397.1|23
1651848380000|2022-05-06 14:46:20|9411.6|9401.6|9413.9|9403.9|9413.9|9403.9|9411.6|9401.6|18
1651848390000|2022-05-06 14:46:30|9413.4|9403.4|9413.4|9403.4|9414.9|9404.9|9412.9|9402.9|20
1651848400000|2022-05-06 14:46:40|9414.9|9404.9|9414.9|9404.9|9416.9|9406.9|9413.9|9403.9|19
1651848410000|2022-05-06 14:46:50|9415.1|9405.1|9414.1|9404.1|9416.1|9406.1|9413.9|9403.9|22
1651848420000|2022-05-06 14:47:00|9414.4|9404.4|9414.4|9404.4|9415.9|9405.9|9412.9|9402.9|14
1651848430000|2022-05-06 14:47:10|9413.9|9403.9|9414.6|9404.6|9414.6|9404.6|9413.9|9403.9|10
1651848440000|2022-05-06 14:47:20|9414.9|9404.9|9416.4|9406.4|9418.4|9408.4|9413.6|9403.6|17
1651848450000|2022-05-06 14:47:30|9416.6|9406.6|9416.6|9406.6|9418.6|9408.6|9416.4|9406.4|14
1651848460000|2022-05-06 14:47:40|9418.6|9408.6|9418.1|9408.1|9419.1|9409.1|9417.6|9407.6|18
1651848470000|2022-05-06 14:47:50|9417.6|9407.6|9418.1|9408.1|9419.4|9409.4|9417.6|9407.6|10
1651848480000|2022-05-06 14:48:00|9417.9|9407.9|9414.4|9404.4|9419.4|9409.4|9412.9|9402.9|19
1651848490000|2022-05-06 14:48:10|9414.9|9404.9|9417.6|9407.6|9418.4|9408.4|9414.9|9404.9|22
1651848500000|2022-05-06 14:48:20|9417.4|9407.4|9417.1|9407.1|9419.6|9409.6|9417.1|9407.1|18
1651848510000|2022-05-06 14:48:30|9416.6|9406.6|9416.9|9406.9|9416.9|9406.9|9415.4|9405.4|11
1651848520000|2022-05-06 14:48:40|9416.6|9406.6|9414.9|9404.9|9416.6|9406.6|9414.1|9404.1|19
1651848530000|2022-05-06 14:48:50|9415.1|9405.1|9418.9|9408.9|9418.9|9408.9|9414.9|9404.9|15
1651848540000|2022-05-06 14:49:00|9418.4|9408.4|9419.9|9409.9|9419.9|9409.9|9417.6|9407.6|18
1651848550000|2022-05-06 14:49:10|9419.4|9409.4|9419.6|9409.6|9419.9|9409.9|9416.4|9406.4|18
1651848560000|2022-05-06 14:49:20|9418.6|9408.6|9418.4|9408.4|9418.6|9408.6|9416.1|9406.1|15
1651848570000|2022-05-06 14:49:30|9418.6|9408.6|9419.4|9409.4|9420.1|9410.1|9418.6|9408.6|13
1651848580000|2022-05-06 14:49:40|9418.4|9408.4|9417.1|9407.1|9418.6|9408.6|9417.1|9407.1|14
1651848590000|2022-05-06 14:49:50|9417.4|9407.4|9421.6|9411.6|9421.6|9411.6|9417.4|9407.4|13
1651848600000|2022-05-06 14:50:00|9421.4|9411.4|9422.6|9412.6|9423.1|9413.1|9421.4|9411.4|20
1651848610000|2022-05-06 14:50:10|9423.1|9413.1|9419.1|9409.1|9423.1|9413.1|9418.9|9408.9|16
1651848620000|2022-05-06 14:50:20|9418.6|9408.6|9414.1|9404.1|9418.6|9408.6|9413.9|9403.9|16
1651848630000|2022-05-06 14:50:30|9413.9|9403.9|9409.9|9399.9|9414.1|9404.1|9409.4|9399.4|19
1651848640000|2022-05-06 14:50:40|9409.6|9399.6|9407.1|9397.1|9409.6|9399.6|9406.4|9396.4|12
1651848650000|2022-05-06 14:50:50|9407.4|9397.4|9408.6|9398.6|9408.6|9398.6|9407.4|9397.4|3
1651848660000|2022-05-06 14:51:00|9408.4|9398.4|9406.6|9396.6|9410.1|9400.1|9406.6|9396.6|13
1651848670000|2022-05-06 14:51:10|9406.4|9396.4|9407.4|9397.4|9407.4|9397.4|9406.1|9396.1|5
1651848680000|2022-05-06 14:51:20|9407.1|9397.1|9407.4|9397.4|9407.4|9397.4|9406.4|9396.4|6
1651848690000|2022-05-06 14:51:30|9407.6|9397.6|9408.9|9398.9|9408.9|9398.9|9407.6|9397.6|9
1651848700000|2022-05-06 14:51:40|9409.9|9399.9|9409.4|9399.4|9409.9|9399.9|9407.9|9397.9|13
1651848710000|2022-05-06 14:51:50|9409.1|9399.1|9408.1|9398.1|9409.4|9399.4|9408.1|9398.1|12
1651848720000|2022-05-06 14:52:00|9408.4|9398.4|9408.4|9398.4|9408.6|9398.6|9408.1|9398.1|6
1651848730000|2022-05-06 14:52:10|9408.6|9398.6|9408.6|9398.6|9408.9|9398.9|9408.4|9398.4|9
1651848740000|2022-05-06 14:52:20|9407.9|9397.9|9405.4|9395.4|9407.9|9397.9|9405.4|9395.4|14
1651848750000|2022-05-06 14:52:30|9404.6|9394.6|9404.4|9394.4|9404.9|9394.9|9403.6|9393.6|10
1651848760000|2022-05-06 14:52:40|9404.1|9394.1|9405.6|9395.6|9405.6|9395.6|9404.1|9394.1|5
1651848770000|2022-05-06 14:52:50|9406.1|9396.1|9406.6|9396.6|9406.6|9396.6|9406.1|9396.1|2
1651848780000|2022-05-06 14:53:00|9407.9|9397.9|9405.9|9395.9|9407.9|9397.9|9405.9|9395.9|9
1651848790000|2022-05-06 14:53:10|9406.4|9396.4|9407.4|9397.4|9407.9|9397.9|9406.4|9396.4|11
1651848800000|2022-05-06 14:53:20|9407.9|9397.9|9409.6|9399.6|9409.6|9399.6|9407.9|9397.9|12
1651848810000|2022-05-06 14:53:30|9411.1|9401.1|9413.4|9403.4|9413.6|9403.6|9411.1|9401.1|10
1651848820000|2022-05-06 14:53:40|9414.1|9404.1|9414.6|9404.6|9414.9|9404.9|9413.1|9403.1|17
1651848830000|2022-05-06 14:53:50|9414.4|9404.4|9413.1|9403.1|9414.4|9404.4|9412.4|9402.4|14
1651848840000|2022-05-06 14:54:00|9412.6|9402.6|9415.4|9405.4|9416.4|9406.4|9412.4|9402.4|14
1651848850000|2022-05-06 14:54:10|9415.6|9405.6|9415.4|9405.4|9416.1|9406.1|9413.9|9403.9|18
1651848860000|2022-05-06 14:54:20|9414.4|9404.4|9412.9|9402.9|9414.6|9404.6|9412.9|9402.9|20
1651848870000|2022-05-06 14:54:30|9413.9|9403.9|9416.6|9406.6|9416.6|9406.6|9413.1|9403.1|20
1651848880000|2022-05-06 14:54:40|9416.9|9406.9|9419.9|9409.9|9419.9|9409.9|9416.4|9406.4|19
1651848890000|2022-05-06 14:54:50|9419.4|9409.4|9419.6|9409.6|9419.6|9409.6|9418.9|9408.9|11
1651848900000|2022-05-06 14:55:00|9419.4|9409.4|9418.1|9408.1|9419.4|9409.4|9417.4|9407.4|17
1651848910000|2022-05-06 14:55:10|9417.6|9407.6|9417.4|9407.4|9418.4|9408.4|9417.4|9407.4|17
1651848920000|2022-05-06 14:55:20|9417.6|9407.6|9418.6|9408.6|9419.4|9409.4|9417.4|9407.4|19
1651848930000|2022-05-06 14:55:30|9418.1|9408.1|9417.1|9407.1|9419.4|9409.4|9417.1|9407.1|23
1651848940000|2022-05-06 14:55:40|9417.4|9407.4|9420.4|9410.4|9420.4|9410.4|9417.4|9407.4|17
1651848950000|2022-05-06 14:55:50|9420.1|9410.1|9419.9|9409.9|9422.6|9412.6|9419.9|9409.9|16
1651848960000|2022-05-06 14:56:00|9419.4|9409.4|9419.9|9409.9|9420.6|9410.6|9419.4|9409.4|21
1651848970000|2022-05-06 14:56:10|9419.6|9409.6|9422.9|9412.9|9423.4|9413.4|9419.6|9409.6|21
1651848980000|2022-05-06 14:56:20|9423.1|9413.1|9425.9|9415.9|9425.9|9415.9|9423.1|9413.1|5
1651848990000|2022-05-06 14:56:30|9425.1|9415.1|9424.9|9414.9|9425.1|9415.1|9424.4|9414.4|6
1651849000000|2022-05-06 14:56:40|9424.6|9414.6|9425.4|9415.4|9425.4|9415.4|9424.6|9414.6|11
1651849010000|2022-05-06 14:56:50|9425.9|9415.9|9424.6|9414.6|9426.1|9416.1|9424.6|9414.6|13
1651849020000|2022-05-06 14:57:00|9425.1|9415.1|9425.1|9415.1|9425.9|9415.9|9424.9|9414.9|10
1651849030000|2022-05-06 14:57:10|9424.9|9414.9|9425.6|9415.6|9425.9|9415.9|9424.9|9414.9|14
1651849040000|2022-05-06 14:57:20|9425.9|9415.9|9427.1|9417.1|9428.6|9418.6|9425.9|9415.9|9
1651849050000|2022-05-06 14:57:30|9426.9|9416.9|9428.4|9418.4|9428.6|9418.6|9426.9|9416.9|10
1651849060000|2022-05-06 14:57:40|9428.6|9418.6|9428.1|9418.1|9429.6|9419.6|9428.1|9418.1|5
1651849070000|2022-05-06 14:57:50|9427.9|9417.9|9427.4|9417.4|9427.9|9417.9|9426.9|9416.9|7
1651849080000|2022-05-06 14:58:00|9427.6|9417.6|9426.9|9416.9|9428.4|9418.4|9425.9|9415.9|10
1651849090000|2022-05-06 14:58:10|9426.6|9416.6|9426.9|9416.9|9427.6|9417.6|9426.6|9416.6|8
1651849100000|2022-05-06 14:58:20|9425.9|9415.9|9427.6|9417.6|9428.1|9418.1|9425.9|9415.9|8
1651849110000|2022-05-06 14:58:30|9427.1|9417.1|9427.4|9417.4|9428.6|9418.6|9427.1|9417.1|9
1651849120000|2022-05-06 14:58:40|9427.6|9417.6|9426.4|9416.4|9427.6|9417.6|9425.9|9415.9|18
1651849130000|2022-05-06 14:58:50|9426.6|9416.6|9426.9|9416.9|9427.4|9417.4|9426.4|9416.4|10
1651849140000|2022-05-06 14:59:00|9427.1|9417.1|9428.1|9418.1|9428.1|9418.1|9426.9|9416.9|22
1651849150000|2022-05-06 14:59:10|9427.9|9417.9|9430.1|9420.1|9430.1|9420.1|9426.9|9416.9|9
1651849160000|2022-05-06 14:59:20|9429.9|9419.9|9424.6|9414.6|9429.9|9419.9|9424.6|9414.6|13
1651849170000|2022-05-06 14:59:30|9424.4|9414.4|9421.1|9411.1|9424.4|9414.4|9421.1|9411.1|17
1651849180000|2022-05-06 14:59:40|9421.4|9411.4|9424.1|9414.1|9424.4|9414.4|9420.1|9410.1|20
1651849190000|2022-05-06 14:59:50|9424.4|9414.4|9423.9|9413.9|9424.6|9414.6|9422.9|9412.9|9
1651849200000|2022-05-06 15:00:00|9422.9|9412.9|9423.4|9413.4|9425.1|9415.1|9422.9|9412.9|15
1651849210000|2022-05-06 15:00:10|9423.6|9413.6|9418.4|9408.4|9424.4|9414.4|9418.1|9408.1|18
1651849220000|2022-05-06 15:00:20|9418.6|9408.6|9416.9|9406.9|9419.1|9409.1|9416.9|9406.9|16
1651849230000|2022-05-06 15:00:30|9417.1|9407.1|9417.1|9407.1|9417.1|9407.1|9416.6|9406.6|6
1651849240000|2022-05-06 15:00:40|9418.4|9408.4|9421.4|9411.4|9421.9|9411.9|9418.4|9408.4|22
1651849250000|2022-05-06 15:00:50|9422.4|9412.4|9422.9|9412.9|9422.9|9412.9|9422.1|9412.1|7
1651849260000|2022-05-06 15:01:00|9423.1|9413.1|9422.4|9412.4|9424.9|9414.9|9421.9|9411.9|16
1651849270000|2022-05-06 15:01:10|9422.1|9412.1|9423.9|9413.9|9424.4|9414.4|9421.9|9411.9|14
1651849280000|2022-05-06 15:01:20|9423.6|9413.6|9421.9|9411.9|9424.1|9414.1|9421.9|9411.9|14
1651849290000|2022-05-06 15:01:30|9421.4|9411.4|9421.4|9411.4|9421.6|9411.6|9420.9|9410.9|9
1651849300000|2022-05-06 15:01:40|9421.1|9411.1|9420.9|9410.9|9421.1|9411.1|9419.9|9409.9|7
1651849310000|2022-05-06 15:01:50|9420.6|9410.6|9419.4|9409.4|9421.9|9411.9|9419.4|9409.4|13
1651849320000|2022-05-06 15:02:00|9419.6|9409.6|9419.1|9409.1|9419.6|9409.6|9417.9|9407.9|19
1651849330000|2022-05-06 15:02:10|9418.6|9408.6|9416.9|9406.9|9419.6|9409.6|9416.6|9406.6|18
1651849340000|2022-05-06 15:02:20|9416.6|9406.6|9414.6|9404.6|9416.6|9406.6|9413.9|9403.9|18
1651849350000|2022-05-06 15:02:30|9414.9|9404.9|9416.4|9406.4|9416.6|9406.6|9414.6|9404.6|14
1651849360000|2022-05-06 15:02:40|9416.1|9406.1|9415.4|9405.4|9416.4|9406.4|9414.1|9404.1|15
1651849370000|2022-05-06 15:02:50|9415.6|9405.6|9414.6|9404.6|9415.6|9405.6|9414.1|9404.1|7
1651849380000|2022-05-06 15:03:00|9414.4|9404.4|9413.1|9403.1|9414.4|9404.4|9412.6|9402.6|15
1651849390000|2022-05-06 15:03:10|9412.9|9402.9|9412.1|9402.1|9412.9|9402.9|9411.6|9401.6|12
1651849400000|2022-05-06 15:03:20|9411.9|9401.9|9412.4|9402.4|9412.4|9402.4|9411.6|9401.6|15
1651849410000|2022-05-06 15:03:30|9412.6|9402.6|9412.9|9402.9|9415.4|9405.4|9412.6|9402.6|11
1651849420000|2022-05-06 15:03:40|9412.4|9402.4|9408.9|9398.9|9412.4|9402.4|9408.9|9398.9|8
1651849430000|2022-05-06 15:03:50|9409.4|9399.4|9411.6|9401.6|9413.1|9403.1|9409.4|9399.4|12
1651849440000|2022-05-06 15:04:00|9411.4|9401.4|9410.6|9400.6|9411.4|9401.4|9410.6|9400.6|3
1651849450000|2022-05-06 15:04:10|9410.9|9400.9|9413.6|9403.6|9413.6|9403.6|9410.9|9400.9|9
1651849460000|2022-05-06 15:04:20|9413.9|9403.9|9414.6|9404.6|9415.9|9405.9|9413.9|9403.9|20
1651849470000|2022-05-06 15:04:30|9414.9|9404.9|9415.4|9405.4|9415.6|9405.6|9414.6|9404.6|9
1651849480000|2022-05-06 15:04:40|9414.6|9404.6|9417.4|9407.4|9417.6|9407.6|9413.9|9403.9|16
1651849490000|2022-05-06 15:04:50|9417.6|9407.6|9416.9|9406.9|9417.9|9407.9|9416.9|9406.9|5
1651849500000|2022-05-06 15:05:00|9416.4|9406.4|9419.4|9409.4|9419.4|9409.4|9416.4|9406.4|10
1651849510000|2022-05-06 15:05:10|9419.1|9409.1|9415.9|9405.9|9419.6|9409.6|9415.6|9405.6|17
1651849520000|2022-05-06 15:05:20|9416.4|9406.4|9413.9|9403.9|9416.4|9406.4|9413.4|9403.4|15
1651849530000|2022-05-06 15:05:30|9413.4|9403.4|9412.1|9402.1|9415.9|9405.9|9411.9|9401.9|17
1651849540000|2022-05-06 15:05:40|9412.6|9402.6|9413.1|9403.1|9413.4|9403.4|9412.6|9402.6|6
1651849550000|2022-05-06 15:05:50|9412.9|9402.9|9413.1|9403.1|9413.4|9403.4|9412.6|9402.6|7
1651849560000|2022-05-06 15:06:00|9412.9|9402.9|9411.9|9401.9|9413.9|9403.9|9411.9|9401.9|20
1651849570000|2022-05-06 15:06:10|9410.6|9400.6|9410.6|9400.6|9410.9|9400.9|9410.1|9400.1|7
1651849580000|2022-05-06 15:06:20|9410.9|9400.9|9412.9|9402.9|9413.9|9403.9|9410.9|9400.9|8
1651849590000|2022-05-06 15:06:30|9413.1|9403.1|9411.1|9401.1|9413.4|9403.4|9411.1|9401.1|10
1651849600000|2022-05-06 15:06:40|9410.9|9400.9|9411.9|9401.9|9413.6|9403.6|9410.9|9400.9|14
1651849610000|2022-05-06 15:06:50|9412.1|9402.1|9413.9|9403.9|9414.1|9404.1|9412.1|9402.1|12
1651849620000|2022-05-06 15:07:00|9414.1|9404.1|9412.4|9402.4|9415.1|9405.1|9412.4|9402.4|12
1651849630000|2022-05-06 15:07:10|9411.9|9401.9|9411.6|9401.6|9412.1|9402.1|9410.4|9400.4|14
1651849640000|2022-05-06 15:07:20|9411.4|9401.4|9411.9|9401.9|9413.4|9403.4|9411.4|9401.4|18
1651849650000|2022-05-06 15:07:30|9411.6|9401.6|9413.6|9403.6|9414.6|9404.6|9411.6|9401.6|15
1651849660000|2022-05-06 15:07:40|9413.9|9403.9|9412.9|9402.9|9414.1|9404.1|9411.6|9401.6|20
1651849670000|2022-05-06 15:07:50|9412.6|9402.6|9413.6|9403.6|9413.9|9403.9|9412.6|9402.6|13
1651849680000|2022-05-06 15:08:00|9413.4|9403.4|9413.4|9403.4|9413.4|9403.4|9412.4|9402.4|6
1651849690000|2022-05-06 15:08:10|9413.6|9403.6|9415.9|9405.9|9416.9|9406.9|9413.1|9403.1|14
1651849700000|2022-05-06 15:08:20|9416.1|9406.1|9419.6|9409.6|9419.6|9409.6|9416.1|9406.1|13
1651849710000|2022-05-06 15:08:30|9420.4|9410.4|9421.4|9411.4|9421.6|9411.6|9420.4|9410.4|12
1651849720000|2022-05-06 15:08:40|9421.1|9411.1|9422.4|9412.4|9422.6|9412.6|9420.4|9410.4|8
1651849730000|2022-05-06 15:08:50|9422.1|9412.1|9422.4|9412.4|9422.6|9412.6|9421.9|9411.9|8
1651849740000|2022-05-06 15:09:00|9422.1|9412.1|9420.1|9410.1|9422.1|9412.1|9420.1|9410.1|6
1651849750000|2022-05-06 15:09:10|9420.4|9410.4|9419.1|9409.1|9420.6|9410.6|9418.4|9408.4|10
1651849760000|2022-05-06 15:09:20|9419.4|9409.4|9421.6|9411.6|9422.4|9412.4|9419.4|9409.4|18
1651849770000|2022-05-06 15:09:30|9421.4|9411.4|9420.1|9410.1|9421.6|9411.6|9420.1|9410.1|15
1651849780000|2022-05-06 15:09:40|9419.6|9409.6|9419.4|9409.4|9419.9|9409.9|9419.1|9409.1|7
1651849790000|2022-05-06 15:09:50|9419.1|9409.1|9419.9|9409.9|9420.4|9410.4|9419.1|9409.1|11
1651849800000|2022-05-06 15:10:00|9419.4|9409.4|9419.4|9409.4|9419.6|9409.6|9418.6|9408.6|11
1651849810000|2022-05-06 15:10:10|9419.1|9409.1|9418.4|9408.4|9419.9|9409.9|9418.4|9408.4|9
1651849820000|2022-05-06 15:10:20|9417.4|9407.4|9417.6|9407.6|9417.6|9407.6|9416.6|9406.6|11
1651849830000|2022-05-06 15:10:30|9417.9|9407.9|9415.9|9405.9|9417.9|9407.9|9415.1|9405.1|14
1651849840000|2022-05-06 15:10:40|9415.6|9405.6|9415.1|9405.1|9415.6|9405.6|9413.1|9403.1|17
1651849850000|2022-05-06 15:10:50|9415.4|9405.4|9413.1|9403.1|9416.1|9406.1|9412.4|9402.4|15
1651849860000|2022-05-06 15:11:00|9412.9|9402.9|9412.9|9402.9|9412.9|9402.9|9411.6|9401.6|7
1651849870000|2022-05-06 15:11:10|9412.6|9402.6|9415.6|9405.6|9415.6|9405.6|9412.1|9402.1|8
1651849880000|2022-05-06 15:11:20|9415.9|9405.9|9415.6|9405.6|9415.9|9405.9|9415.1|9405.1|11
1651849890000|2022-05-06 15:11:30|9416.1|9406.1|9415.6|9405.6|9416.9|9406.9|9415.4|9405.4|11
1651849900000|2022-05-06 15:11:40|9415.4|9405.4|9417.9|9407.9|9418.4|9408.4|9415.4|9405.4|11
1651849910000|2022-05-06 15:11:50|9417.6|9407.6|9417.6|9407.6|9418.1|9408.1|9417.6|9407.6|5
1651849920000|2022-05-06 15:12:00|9417.1|9407.1|9417.6|9407.6|9418.6|9408.6|9417.1|9407.1|16
1651849930000|2022-05-06 15:12:10|9417.4|9407.4|9416.9|9406.9|9417.9|9407.9|9416.9|9406.9|14
1651849940000|2022-05-06 15:12:20|9416.1|9406.1|9420.1|9410.1|9420.1|9410.1|9415.6|9405.6|12
1651849950000|2022-05-06 15:12:30|9420.4|9410.4|9421.9|9411.9|9421.9|9411.9|9420.4|9410.4|13
1651849960000|2022-05-06 15:12:40|9421.6|9411.6|9418.9|9408.9|9422.6|9412.6|9418.9|9408.9|11
1651849970000|2022-05-06 15:12:50|9419.1|9409.1|9420.6|9410.6|9421.1|9411.1|9418.9|9408.9|12
1651849980000|2022-05-06 15:13:00|9420.4|9410.4|9420.1|9410.1|9421.6|9411.6|9419.6|9409.6|12
1651849990000|2022-05-06 15:13:10|9419.6|9409.6|9419.9|9409.9|9419.9|9409.9|9418.9|9408.9|22
1651850000000|2022-05-06 15:13:20|9419.4|9409.4|9419.9|9409.9|9420.1|9410.1|9419.4|9409.4|15
1651850010000|2022-05-06 15:13:30|9420.9|9410.9|9420.4|9410.4|9420.9|9410.9|9419.1|9409.1|9
1651850020000|2022-05-06 15:13:40|9420.1|9410.1|9420.1|9410.1|9421.1|9411.1|9419.9|9409.9|8
1651850030000|2022-05-06 15:13:50|9419.9|9409.9|9420.4|9410.4|9420.6|9410.6|9419.9|9409.9|11
1651850040000|2022-05-06 15:14:00|9419.9|9409.9|9419.6|9409.6|9419.9|9409.9|9419.6|9409.6|2
1651850050000|2022-05-06 15:14:10|9419.9|9409.9|9419.6|9409.6|9421.4|9411.4|9419.6|9409.6|10
1651850060000|2022-05-06 15:14:20|9419.9|9409.9|9420.1|9410.1|9420.6|9410.6|9419.6|9409.6|9
1651850070000|2022-05-06 15:14:30|9420.4|9410.4|9422.4|9412.4|9422.6|9412.6|9420.4|9410.4|6
1651850080000|2022-05-06 15:14:40|9422.6|9412.6|9421.9|9411.9|9422.9|9412.9|9421.4|9411.4|9
1651850090000|2022-05-06 15:14:50|9422.1|9412.1|9423.6|9413.6|9423.6|9413.6|9421.9|9411.9|10
1651850100000|2022-05-06 15:15:00|9425.4|9415.4|9424.6|9414.6|9426.6|9416.6|9424.6|9414.6|9
1651850110000|2022-05-06 15:15:10|9424.9|9414.9|9424.9|9414.9|9425.6|9415.6|9422.6|9412.6|22
1651850120000|2022-05-06 15:15:20|9425.1|9415.1|9428.9|9418.9|9428.9|9418.9|9425.1|9415.1|13
1651850130000|2022-05-06 15:15:30|9429.4|9419.4|9430.1|9420.1|9430.1|9420.1|9428.6|9418.6|13
1651850140000|2022-05-06 15:15:40|9430.6|9420.6|9431.6|9421.6|9432.1|9422.1|9430.6|9420.6|6
1651850150000|2022-05-06 15:15:50|9431.4|9421.4|9428.4|9418.4|9431.4|9421.4|9428.4|9418.4|9
1651850160000|2022-05-06 15:16:00|9428.1|9418.1|9429.6|9419.6|9429.6|9419.6|9427.6|9417.6|13
1651850170000|2022-05-06 15:16:10|9430.1|9420.1|9429.9|9419.9|9431.1|9421.1|9429.9|9419.9|5
1651850180000|2022-05-06 15:16:20|9429.6|9419.6|9427.9|9417.9|9430.9|9420.9|9427.9|9417.9|19
1651850190000|2022-05-06 15:16:30|9427.6|9417.6|9427.1|9417.1|9427.6|9417.6|9426.9|9416.9|10
1651850200000|2022-05-06 15:16:40|9427.4|9417.4|9429.9|9419.9|9430.1|9420.1|9427.4|9417.4|10
1651850210000|2022-05-06 15:16:50|9429.6|9419.6|9428.4|9418.4|9429.6|9419.6|9428.4|9418.4|4
1651850220000|2022-05-06 15:17:00|9428.1|9418.1|9427.6|9417.6|9428.1|9418.1|9426.6|9416.6|17
1651850230000|2022-05-06 15:17:10|9427.4|9417.4|9429.6|9419.6|9429.6|9419.6|9427.4|9417.4|12
1651850240000|2022-05-06 15:17:20|9428.9|9418.9|9427.1|9417.1|9428.9|9418.9|9427.1|9417.1|8
1651850250000|2022-05-06 15:17:30|9427.4|9417.4|9429.4|9419.4|9429.4|9419.4|9427.1|9417.1|13
1651850260000|2022-05-06 15:17:40|9429.1|9419.1|9431.1|9421.1|9431.6|9421.6|9429.1|9419.1|13
1651850270000|2022-05-06 15:17:50|9431.9|9421.9|9433.9|9423.9|9433.9|9423.9|9431.6|9421.6|9
1651850280000|2022-05-06 15:18:00|9433.4|9423.4|9433.1|9423.1|9434.1|9424.1|9433.1|9423.1|11
1651850290000|2022-05-06 15:18:10|9432.9|9422.9|9431.6|9421.6|9432.9|9422.9|9431.4|9421.4|9
1651850300000|2022-05-06 15:18:20|9431.4|9421.4|9429.9|9419.9|9431.6|9421.6|9429.9|9419.9|8
1651850310000|2022-05-06 15:18:30|9429.4|9419.4|9429.9|9419.9|9431.1|9421.1|9429.4|9419.4|8
1651850320000|2022-05-06 15:18:40|9429.4|9419.4|9430.4|9420.4|9430.4|9420.4|9428.4|9418.4|9
1651850330000|2022-05-06 15:18:50|9430.6|9420.6|9430.6|9420.6|9431.9|9421.9|9430.4|9420.4|13
1651850340000|2022-05-06 15:19:00|9431.1|9421.1|9429.9|9419.9|9431.1|9421.1|9429.9|9419.9|15
1651850350000|2022-05-06 15:19:10|9430.4|9420.4|9430.9|9420.9|9431.4|9421.4|9430.4|9420.4|9
1651850360000|2022-05-06 15:19:20|9430.6|9420.6|9430.6|9420.6|9431.1|9421.1|9429.6|9419.6|10
1651850370000|2022-05-06 15:19:30|9429.9|9419.9|9429.6|9419.6|9430.1|9420.1|9429.6|9419.6|6
1651850380000|2022-05-06 15:19:40|9430.4|9420.4|9429.4|9419.4|9430.6|9420.6|9429.4|9419.4|14
1651850390000|2022-05-06 15:19:50|9429.6|9419.6|9429.4|9419.4|9430.9|9420.9|9429.4|9419.4|7
1651850400000|2022-05-06 15:20:00|9429.6|9419.6|9429.1|9419.1|9429.6|9419.6|9428.6|9418.6|5
1651850410000|2022-05-06 15:20:10|9428.9|9418.9|9429.4|9419.4|9429.4|9419.4|9428.1|9418.1|6
1651850420000|2022-05-06 15:20:20|9428.6|9418.6|9429.1|9419.1|9429.1|9419.1|9428.1|9418.1|7
1651850440000|2022-05-06 15:20:40|9428.9|9418.9|9427.1|9417.1|9428.9|9418.9|9426.6|9416.6|12
1651850450000|2022-05-06 15:20:50|9427.4|9417.4|9427.6|9417.6|9427.6|9417.6|9427.1|9417.1|13
1651850460000|2022-05-06 15:21:00|9427.4|9417.4|9430.6|9420.6|9432.1|9422.1|9427.4|9417.4|18
1651850470000|2022-05-06 15:21:10|9430.4|9420.4|9432.9|9422.9|9433.4|9423.4|9430.4|9420.4|17
1651850480000|2022-05-06 15:21:20|9432.6|9422.6|9432.6|9422.6|9432.9|9422.9|9432.6|9422.6|3
1651850490000|2022-05-06 15:21:30|9432.4|9422.4|9432.6|9422.6|9432.6|9422.6|9432.1|9422.1|4
1651850500000|2022-05-06 15:21:40|9432.4|9422.4|9432.1|9422.1|9432.6|9422.6|9431.9|9421.9|13
1651850510000|2022-05-06 15:21:50|9431.9|9421.9|9430.6|9420.6|9432.1|9422.1|9430.6|9420.6|7
1651850520000|2022-05-06 15:22:00|9430.4|9420.4|9429.9|9419.9|9432.6|9422.6|9429.6|9419.6|14
1651850530000|2022-05-06 15:22:10|9430.9|9420.9|9434.4|9424.4|9436.1|9426.1|9430.9|9420.9|20
1651850540000|2022-05-06 15:22:20|9434.6|9424.6|9434.6|9424.6|9434.9|9424.9|9434.1|9424.1|8
1651850550000|2022-05-06 15:22:30|9435.4|9425.4|9435.6|9425.6|9436.1|9426.1|9434.1|9424.1|8
1651850560000|2022-05-06 15:22:40|9435.4|9425.4|9438.4|9428.4|9438.6|9428.6|9434.6|9424.6|14
1651850570000|2022-05-06 15:22:50|9438.6|9428.6|9438.1|9428.1|9439.1|9429.1|9437.6|9427.6|9
1651850580000|2022-05-06 15:23:00|9438.4|9428.4|9437|9427|9440.1|9430.1|9436.4|9426.4|22
1651850590000|2022-05-06 15:23:10|9436.9|9426.9|9437.4|9427.4|9438.1|9428.1|9435.1|9425.1|12
1651850600000|2022-05-06 15:23:20|9437.6|9427.6|9439.1|9429.1|9439.1|9429.1|9437.6|9427.6|3
1651850610000|2022-05-06 15:23:30|9438.6|9428.6|9440.6|9430.6|9441.4|9431.4|9438.6|9428.6|10
1651850620000|2022-05-06 15:23:40|9440.9|9430.9|9442.1|9432.1|9442.1|9432.1|9439.9|9429.9|8
1651850630000|2022-05-06 15:23:50|9441.9|9431.9|9440.9|9430.9|9442.4|9432.4|9439.9|9429.9|7
1651850640000|2022-05-06 15:24:00|9441.1|9431.1|9441.1|9431.1|9441.6|9431.6|9441.1|9431.1|4
1651850650000|2022-05-06 15:24:10|9440.9|9430.9|9437.6|9427.6|9440.9|9430.9|9437.4|9427.4|17
1651850660000|2022-05-06 15:24:20|9437.9|9427.9|9438.9|9428.9|9439.4|9429.4|9437.4|9427.4|13
1651850670000|2022-05-06 15:24:30|9437.6|9427.6|9440.1|9430.1|9440.1|9430.1|9437.6|9427.6|6
1651850680000|2022-05-06 15:24:40|9439.6|9429.6|9442.6|9432.6|9442.9|9432.9|9439.6|9429.6|8
1651850690000|2022-05-06 15:24:50|9442.4|9432.4|9442.9|9432.9|9443.1|9433.1|9441.1|9431.1|10
1651850700000|2022-05-06 15:25:00|9443.1|9433.1|9449.1|9439.1|9449.6|9439.6|9442.6|9432.6|20
1651850710000|2022-05-06 15:25:10|9449.4|9439.4|9447.6|9437.6|9449.4|9439.4|9447.1|9437.1|14
1651850720000|2022-05-06 15:25:20|9447.1|9437.1|9446.9|9436.9|9448.1|9438.1|9445.1|9435.1|25
1651850730000|2022-05-06 15:25:30|9446.5|9436.5|9447.4|9437.4|9447.9|9437.9|9444.3|9434.3|17
1651850740000|2022-05-06 15:25:40|9445.8|9435.8|9446|9436|9446.5|9436.5|9445.1|9435.1|12
1651850750000|2022-05-06 15:25:50|9446.1|9436.1|9447.8|9437.8|9447.8|9437.8|9446.1|9436.1|12
1651850760000|2022-05-06 15:26:00|9447.3|9437.3|9445.6|9435.6|9448.3|9438.3|9445.3|9435.3|13
1651850770000|2022-05-06 15:26:10|9445.3|9435.3|9438.5|9428.5|9445.3|9435.3|9438.3|9428.3|18
1651850780000|2022-05-06 15:26:20|9438.3|9428.3|9437.5|9427.5|9440|9430|9437.5|9427.5|21
1651850790000|2022-05-06 15:26:30|9437.3|9427.3|9437|9427|9439|9429|9436.5|9426.5|14
1651850800000|2022-05-06 15:26:40|9437.8|9427.8|9438.5|9428.5|9439.3|9429.3|9437.8|9427.8|14
1651850810000|2022-05-06 15:26:50|9438.3|9428.3|9439.6|9429.6|9440.1|9430.1|9436|9426|19
1651850820000|2022-05-06 15:27:00|9439.5|9429.5|9440.4|9430.4|9440.4|9430.4|9437.1|9427.1|14
1651850830000|2022-05-06 15:27:10|9439.9|9429.9|9440.9|9430.9|9440.9|9430.9|9437.9|9427.9|17
1651850840000|2022-05-06 15:27:20|9440.6|9430.6|9440.6|9430.6|9440.9|9430.9|9440.6|9430.6|7
1651850850000|2022-05-06 15:27:30|9440.4|9430.4|9436.9|9426.9|9440.4|9430.4|9436.6|9426.6|14
1651850860000|2022-05-06 15:27:40|9436.6|9426.6|9436.9|9426.9|9438.9|9428.9|9435.6|9425.6|21
1651850870000|2022-05-06 15:27:50|9437.1|9427.1|9434.9|9424.9|9437.1|9427.1|9434.9|9424.9|22
1651850880000|2022-05-06 15:28:00|9435.1|9425.1|9435.9|9425.9|9437.1|9427.1|9435.1|9425.1|17
1651850890000|2022-05-06 15:28:10|9436.1|9426.1|9436.9|9426.9|9437.1|9427.1|9435.4|9425.4|17
1651850900000|2022-05-06 15:28:20|9436.6|9426.6|9436.9|9426.9|9438.1|9428.1|9436.4|9426.4|16
1651850910000|2022-05-06 15:28:30|9437.4|9427.4|9438.1|9428.1|9438.1|9428.1|9436.9|9426.9|15
1651850920000|2022-05-06 15:28:40|9437.9|9427.9|9437.6|9427.6|9437.9|9427.9|9437.4|9427.4|8
1651850930000|2022-05-06 15:28:50|9437.9|9427.9|9438.1|9428.1|9438.4|9428.4|9437.4|9427.4|12
1651850940000|2022-05-06 15:29:00|9438.4|9428.4|9439.4|9429.4|9441.4|9431.4|9438.4|9428.4|15
1651850950000|2022-05-06 15:29:10|9439.6|9429.6|9439.9|9429.9|9440.1|9430.1|9439.4|9429.4|5
1651850960000|2022-05-06 15:29:20|9439.4|9429.4|9438.4|9428.4|9439.4|9429.4|9437.1|9427.1|9
1651850970000|2022-05-06 15:29:30|9438.6|9428.6|9440.4|9430.4|9440.4|9430.4|9438.6|9428.6|8
1651850980000|2022-05-06 15:29:40|9440.1|9430.1|9439.9|9429.9|9440.1|9430.1|9439.1|9429.1|4
1651850990000|2022-05-06 15:29:50|9439.6|9429.6|9439.6|9429.6|9440.6|9430.6|9439.6|9429.6|11
1651851000000|2022-05-06 15:30:00|9440.1|9430.1|9441.4|9431.4|9442.6|9432.6|9440.1|9430.1|17
1651851010000|2022-05-06 15:30:10|9441.6|9431.6|9441.4|9431.4|9441.6|9431.6|9440.4|9430.4|14
1651851020000|2022-05-06 15:30:20|9441.6|9431.6|9440.6|9430.6|9441.6|9431.6|9440.4|9430.4|17
1651851030000|2022-05-06 15:30:30|9440.1|9430.1|9440.4|9430.4|9440.4|9430.4|9438.4|9428.4|16
1651851040000|2022-05-06 15:30:40|9441.1|9431.1|9439.9|9429.9|9441.1|9431.1|9439.9|9429.9|5
1651851050000|2022-05-06 15:30:50|9438.9|9428.9|9434.9|9424.9|9438.9|9428.9|9434.9|9424.9|16
1651851060000|2022-05-06 15:31:00|9435.1|9425.1|9432.1|9422.1|9435.1|9425.1|9431.1|9421.1|17
1651851070000|2022-05-06 15:31:10|9431.9|9421.9|9434.4|9424.4|9435.4|9425.4|9431.4|9421.4|17
1651851080000|2022-05-06 15:31:20|9433.9|9423.9|9434.3|9424.3|9437.1|9427.1|9433.9|9423.9|20
1651851090000|2022-05-06 15:31:30|9434|9424|9432.1|9422.1|9434|9424|9431.9|9421.9|15
1651851100000|2022-05-06 15:31:40|9432.4|9422.4|9431.9|9421.9|9433.9|9423.9|9431.6|9421.6|15
1651851110000|2022-05-06 15:31:50|9431.4|9421.4|9431.1|9421.1|9433.1|9423.1|9430.6|9420.6|13
1651851120000|2022-05-06 15:32:00|9430.9|9420.9|9431.6|9421.6|9433.4|9423.4|9430.9|9420.9|23
1651851130000|2022-05-06 15:32:10|9431.1|9421.1|9428.1|9418.1|9431.1|9421.1|9428.1|9418.1|10
1651851140000|2022-05-06 15:32:20|9427.9|9417.9|9427.9|9417.9|9427.9|9417.9|9427.9|9417.9|1
1651851150000|2022-05-06 15:32:30|9428.1|9418.1|9429.9|9419.9|9429.9|9419.9|9427.9|9417.9|6
1651851160000|2022-05-06 15:32:40|9429.4|9419.4|9429.1|9419.1|9430.6|9420.6|9428.9|9418.9|12
1651851170000|2022-05-06 15:32:50|9428.9|9418.9|9431.9|9421.9|9431.9|9421.9|9428.9|9418.9|11
1651851180000|2022-05-06 15:33:00|9432.1|9422.1|9431.4|9421.4|9433.1|9423.1|9430.9|9420.9|13
1651851190000|2022-05-06 15:33:10|9431.1|9421.1|9428.6|9418.6|9431.1|9421.1|9427.9|9417.9|11
1651851200000|2022-05-06 15:33:20|9428.1|9418.1|9429.6|9419.6|9430.6|9420.6|9427.9|9417.9|16
1651851210000|2022-05-06 15:33:30|9430.1|9420.1|9429.6|9419.6|9431.4|9421.4|9429.6|9419.6|13
1651851220000|2022-05-06 15:33:40|9429.9|9419.9|9430.9|9420.9|9432.1|9422.1|9429.9|9419.9|12
1651851230000|2022-05-06 15:33:50|9430.6|9420.6|9433.9|9423.9|9433.9|9423.9|9430.1|9420.1|13
1651851240000|2022-05-06 15:34:00|9434.6|9424.6|9436.9|9426.9|9437.4|9427.4|9434.6|9424.6|17
1651851250000|2022-05-06 15:34:10|9437.1|9427.1|9435.1|9425.1|9437.4|9427.4|9435.1|9425.1|8
1651851260000|2022-05-06 15:34:20|9434.9|9424.9|9434.1|9424.1|9435.1|9425.1|9433.9|9423.9|11
1651851270000|2022-05-06 15:34:30|9433.9|9423.9|9433.6|9423.6|9433.9|9423.9|9433.6|9423.6|4
1651851280000|2022-05-06 15:34:40|9433.9|9423.9|9435.9|9425.9|9435.9|9425.9|9433.9|9423.9|13
1651851290000|2022-05-06 15:34:50|9436.1|9426.1|9433.6|9423.6|9436.1|9426.1|9433.4|9423.4|14
1651851300000|2022-05-06 15:35:00|9433.1|9423.1|9433.9|9423.9|9435.4|9425.4|9432.9|9422.9|12
1651851310000|2022-05-06 15:35:10|9433.6|9423.6|9434.9|9424.9|9434.9|9424.9|9433.1|9423.1|4
1651851320000|2022-05-06 15:35:20|9435.1|9425.1|9433.4|9423.4|9435.9|9425.9|9433.1|9423.1|17
1651851330000|2022-05-06 15:35:30|9433.6|9423.6|9432.4|9422.4|9433.6|9423.6|9432.1|9422.1|5
1651851340000|2022-05-06 15:35:40|9432.1|9422.1|9432.1|9422.1|9432.1|9422.1|9432.1|9422.1|1
1651851350000|2022-05-06 15:35:50|9432.4|9422.4|9433.9|9423.9|9433.9|9423.9|9432.4|9422.4|4
1651851360000|2022-05-06 15:36:00|9434.1|9424.1|9432.1|9422.1|9434.4|9424.4|9431.9|9421.9|15
1651851370000|2022-05-06 15:36:10|9431.6|9421.6|9433.4|9423.4|9433.9|9423.9|9431.6|9421.6|14
1651851380000|2022-05-06 15:36:20|9433.6|9423.6|9434.6|9424.6|9435.6|9425.6|9433.6|9423.6|12
1651851390000|2022-05-06 15:36:30|9434.4|9424.4|9435.1|9425.1|9435.1|9425.1|9432.6|9422.6|16
1651851400000|2022-05-06 15:36:40|9435.4|9425.4|9434.9|9424.9|9435.4|9425.4|9433.9|9423.9|5
1651851410000|2022-05-06 15:36:50|9434.1|9424.1|9432.9|9422.9|9434.1|9424.1|9431.9|9421.9|8
1651851420000|2022-05-06 15:37:00|9432.6|9422.6|9430.6|9420.6|9433.1|9423.1|9430.6|9420.6|9
1651851430000|2022-05-06 15:37:10|9430.9|9420.9|9432.9|9422.9|9433.1|9423.1|9430.9|9420.9|5
1651851440000|2022-05-06 15:37:20|9432.6|9422.6|9430.6|9420.6|9432.6|9422.6|9429.6|9419.6|12
1651851450000|2022-05-06 15:37:30|9430.4|9420.4|9429.6|9419.6|9430.6|9420.6|9429.6|9419.6|3
1651851460000|2022-05-06 15:37:40|9430.4|9420.4|9428.1|9418.1|9430.4|9420.4|9428.1|9418.1|7
1651851470000|2022-05-06 15:37:50|9427.9|9417.9|9428.1|9418.1|9428.1|9418.1|9427.9|9417.9|2
1651851480000|2022-05-06 15:38:00|9428.4|9418.4|9431.4|9421.4|9432.1|9422.1|9428.4|9418.4|12
1651851490000|2022-05-06 15:38:10|9431.1|9421.1|9429.4|9419.4|9431.1|9421.1|9429.1|9419.1|3
1651851500000|2022-05-06 15:38:20|9431.1|9421.1|9430.4|9420.4|9431.1|9421.1|9430.4|9420.4|5
1651851510000|2022-05-06 15:38:30|9429.9|9419.9|9428.6|9418.6|9429.9|9419.9|9428.6|9418.6|3
1651851520000|2022-05-06 15:38:40|9428.4|9418.4|9427.1|9417.1|9428.4|9418.4|9426.6|9416.6|9
1651851530000|2022-05-06 15:38:50|9426.6|9416.6|9427.1|9417.1|9428.4|9418.4|9426.4|9416.4|13
1651851540000|2022-05-06 15:39:00|9427.4|9417.4|9428.4|9418.4|9428.4|9418.4|9426.6|9416.6|7
1651851550000|2022-05-06 15:39:10|9428.6|9418.6|9429.6|9419.6|9429.6|9419.6|9428.4|9418.4|9
1651851560000|2022-05-06 15:39:20|9432.9|9422.9|9431.9|9421.9|9433.1|9423.1|9431.4|9421.4|11
1651851570000|2022-05-06 15:39:30|9431.6|9421.6|9430.1|9420.1|9432.4|9422.4|9430.1|9420.1|6
1651851580000|2022-05-06 15:39:40|9430.6|9420.6|9427.4|9417.4|9430.6|9420.6|9427.1|9417.1|10
1651851590000|2022-05-06 15:39:50|9427.6|9417.6|9427.1|9417.1|9428.1|9418.1|9426.1|9416.1|17
1651851600000|2022-05-06 15:40:00|9427.4|9417.4|9423.6|9413.6|9427.4|9417.4|9423.6|9413.6|10
1651851610000|2022-05-06 15:40:10|9424.1|9414.1|9423.6|9413.6|9424.6|9414.6|9423.6|9413.6|10
1651851620000|2022-05-06 15:40:20|9423.9|9413.9|9424.1|9414.1|9424.6|9414.6|9423.9|9413.9|4
1651851630000|2022-05-06 15:40:30|9423.4|9413.4|9424.1|9414.1|9424.1|9414.1|9422.6|9412.6|9
1651851640000|2022-05-06 15:40:40|9423.9|9413.9|9424.4|9414.4|9424.9|9414.9|9423.1|9413.1|13
1651851650000|2022-05-06 15:40:50|9424.9|9414.9|9426.4|9416.4|9426.4|9416.4|9423.9|9413.9|12
1651851660000|2022-05-06 15:41:00|9426.6|9416.6|9428.4|9418.4|9428.9|9418.9|9426.6|9416.6|18
1651851670000|2022-05-06 15:41:10|9428.6|9418.6|9427.1|9417.1|9428.6|9418.6|9426.9|9416.9|7
1651851680000|2022-05-06 15:41:20|9426.9|9416.9|9426.4|9416.4|9427.4|9417.4|9426.4|9416.4|8
1651851690000|2022-05-06 15:41:30|9426.1|9416.1|9424.9|9414.9|9426.1|9416.1|9424.1|9414.1|6
1651851700000|2022-05-06 15:41:40|9423.4|9413.4|9423.9|9413.9|9424.1|9414.1|9423.4|9413.4|4
1651851710000|2022-05-06 15:41:50|9423.4|9413.4|9424.1|9414.1|9424.1|9414.1|9423.4|9413.4|3
1651851720000|2022-05-06 15:42:00|9424.6|9414.6|9423.6|9413.6|9424.9|9414.9|9422.6|9412.6|14
1651851730000|2022-05-06 15:42:10|9423.9|9413.9|9427.6|9417.6|9427.6|9417.6|9423.1|9413.1|8
1651851740000|2022-05-06 15:42:20|9427.4|9417.4|9424.1|9414.1|9427.4|9417.4|9424.1|9414.1|7
1651851750000|2022-05-06 15:42:30|9423.9|9413.9|9426.9|9416.9|9426.9|9416.9|9423.9|9413.9|8
1651851760000|2022-05-06 15:42:40|9426.6|9416.6|9425.9|9415.9|9426.9|9416.9|9424.9|9414.9|14
1651851770000|2022-05-06 15:42:50|9425.4|9415.4|9425.9|9415.9|9426.1|9416.1|9424.6|9414.6|5
1651851780000|2022-05-06 15:43:00|9425|9415|9423.6|9413.6|9425.6|9415.6|9423.6|9413.6|11
1651851790000|2022-05-06 15:43:10|9424.4|9414.4|9425.4|9415.4|9425.4|9415.4|9423.1|9413.1|12
1651851800000|2022-05-06 15:43:20|9424.9|9414.9|9423.1|9413.1|9424.9|9414.9|9423.1|9413.1|3
1651851810000|2022-05-06 15:43:30|9422.4|9412.4|9424.9|9414.9|9425.4|9415.4|9422.4|9412.4|14
1651851820000|2022-05-06 15:43:40|9424.6|9414.6|9424.4|9414.4|9424.9|9414.9|9424.1|9414.1|8
1651851830000|2022-05-06 15:43:50|9424.1|9414.1|9421.9|9411.9|9424.1|9414.1|9421.9|9411.9|11
1651851840000|2022-05-06 15:44:00|9420.9|9410.9|9420.6|9410.6|9421.6|9411.6|9418.9|9408.9|13
1651851850000|2022-05-06 15:44:10|9421.1|9411.1|9423.4|9413.4|9423.4|9413.4|9421.1|9411.1|5
1651851860000|2022-05-06 15:44:20|9422.9|9412.9|9425.1|9415.1|9426.4|9416.4|9422.9|9412.9|10
1651851870000|2022-05-06 15:44:30|9425.4|9415.4|9424.4|9414.4|9426.4|9416.4|9423.6|9413.6|13
1651851880000|2022-05-06 15:44:40|9424.1|9414.1|9424.1|9414.1|9426.1|9416.1|9423.4|9413.4|13
1651851890000|2022-05-06 15:44:50|9424.4|9414.4|9422.9|9412.9|9424.4|9414.4|9422.9|9412.9|5
1651851900000|2022-05-06 15:45:00|9422.1|9412.1|9419.1|9409.1|9422.1|9412.1|9419.1|9409.1|17
1651851910000|2022-05-06 15:45:10|9419.9|9409.9|9419.6|9409.6|9420.6|9410.6|9418.6|9408.6|10
1651851920000|2022-05-06 15:45:20|9418.3|9408.3|9422.6|9412.6|9422.9|9412.9|9418.3|9408.3|13
1651851930000|2022-05-06 15:45:30|9422.9|9412.9|9423.1|9413.1|9423.4|9413.4|9422.4|9412.4|10
1651851940000|2022-05-06 15:45:40|9422.9|9412.9|9422.6|9412.6|9423.1|9413.1|9420.3|9410.3|9
1651851950000|2022-05-06 15:45:50|9422.9|9412.9|9418.9|9408.9|9423.1|9413.1|9418.9|9408.9|19
1651851960000|2022-05-06 15:46:00|9419.1|9409.1|9419.6|9409.6|9419.6|9409.6|9418.6|9408.6|7
1651851970000|2022-05-06 15:46:10|9419.9|9409.9|9419.9|9409.9|9420.4|9410.4|9419.4|9409.4|4
1651851980000|2022-05-06 15:46:20|9419.6|9409.6|9419.6|9409.6|9420.1|9410.1|9419.6|9409.6|8
1651851990000|2022-05-06 15:46:30|9419.4|9409.4|9417.9|9407.9|9419.4|9409.4|9417.9|9407.9|8
1651852000000|2022-05-06 15:46:40|9417.6|9407.6|9416.9|9406.9|9417.6|9407.6|9416.9|9406.9|5
1651852010000|2022-05-06 15:46:50|9417.1|9407.1|9417.4|9407.4|9417.4|9407.4|9416.1|9406.1|8
1651852020000|2022-05-06 15:47:00|9417.6|9407.6|9418.4|9408.4|9419.6|9409.6|9417.1|9407.1|9
1651852030000|2022-05-06 15:47:10|9418.1|9408.1|9416.6|9406.6|9418.1|9408.1|9416.6|9406.6|9
1651852040000|2022-05-06 15:47:20|9416.9|9406.9|9416.6|9406.6|9417.4|9407.4|9416.1|9406.1|11
1651852050000|2022-05-06 15:47:30|9417.6|9407.6|9417.9|9407.9|9417.9|9407.9|9417.6|9407.6|2
1651852060000|2022-05-06 15:47:40|9417.6|9407.6|9417.9|9407.9|9417.9|9407.9|9417.6|9407.6|2
1651852070000|2022-05-06 15:47:50|9418.9|9408.9|9421.1|9411.1|9421.1|9411.1|9417.9|9407.9|15
1651852080000|2022-05-06 15:48:00|9421.4|9411.4|9422.4|9412.4|9422.6|9412.6|9420.6|9410.6|12
1651852090000|2022-05-06 15:48:10|9422.1|9412.1|9419.1|9409.1|9422.1|9412.1|9418.6|9408.6|6
1651852100000|2022-05-06 15:48:20|9418.9|9408.9|9420.1|9410.1|9421.1|9411.1|9418.9|9408.9|11
1651852110000|2022-05-06 15:48:30|9419.9|9409.9|9423.1|9413.1|9423.4|9413.4|9419.9|9409.9|8
1651852120000|2022-05-06 15:48:40|9423.4|9413.4|9422.1|9412.1|9423.6|9413.6|9421.4|9411.4|14
1651852130000|2022-05-06 15:48:50|9422.4|9412.4|9422.4|9412.4|9422.6|9412.6|9422.4|9412.4|7
1651852140000|2022-05-06 15:49:00|9422.6|9412.6|9420.4|9410.4|9422.9|9412.9|9419.9|9409.9|13
1651852150000|2022-05-06 15:49:10|9420.1|9410.1|9422.1|9412.1|9422.1|9412.1|9417.6|9407.6|13
1651852160000|2022-05-06 15:49:20|9422.4|9412.4|9422.4|9412.4|9422.6|9412.6|9421.1|9411.1|20
1651852170000|2022-05-06 15:49:30|9422.6|9412.6|9421.4|9411.4|9422.9|9412.9|9421.4|9411.4|9
1651852180000|2022-05-06 15:49:40|9421.6|9411.6|9422.4|9412.4|9422.4|9412.4|9421.4|9411.4|5
1651852190000|2022-05-06 15:49:50|9422.6|9412.6|9421.6|9411.6|9422.9|9412.9|9421.6|9411.6|9
1651852200000|2022-05-06 15:50:00|9422.1|9412.1|9422.1|9412.1|9422.5|9412.5|9421.4|9411.4|11
1651852210000|2022-05-06 15:50:10|9422.4|9412.4|9429.1|9419.1|9429.1|9419.1|9422.4|9412.4|9
1651852220000|2022-05-06 15:50:20|9428.9|9418.9|9429.9|9419.9|9429.9|9419.9|9427.1|9417.1|10
1651852230000|2022-05-06 15:50:30|9429.6|9419.6|9428.9|9418.9|9429.6|9419.6|9428.9|9418.9|6
1651852240000|2022-05-06 15:50:40|9428.6|9418.6|9427.1|9417.1|9428.6|9418.6|9427.1|9417.1|5
1651852250000|2022-05-06 15:50:50|9426.9|9416.9|9428.4|9418.4|9428.4|9418.4|9426.9|9416.9|3
1651852260000|2022-05-06 15:51:00|9427.9|9417.9|9430.1|9420.1|9430.1|9420.1|9427.1|9417.1|14
1651852270000|2022-05-06 15:51:10|9429.9|9419.9|9429.1|9419.1|9429.9|9419.9|9428.9|9418.9|7
1651852280000|2022-05-06 15:51:20|9428.9|9418.9|9430.4|9420.4|9430.4|9420.4|9428.9|9418.9|6
1651852290000|2022-05-06 15:51:30|9430.6|9420.6|9432.4|9422.4|9432.9|9422.9|9430.6|9420.6|6
1651852300000|2022-05-06 15:51:40|9432.1|9422.1|9432.1|9422.1|9432.4|9422.4|9432.1|9422.1|7
1651852310000|2022-05-06 15:51:50|9431.9|9421.9|9432.1|9422.1|9432.6|9422.6|9430.4|9420.4|13
1651852320000|2022-05-06 15:52:00|9432.6|9422.6|9431.4|9421.4|9432.9|9422.9|9430.9|9420.9|13
1651852330000|2022-05-06 15:52:10|9431.1|9421.1|9430.1|9420.1|9431.1|9421.1|9429.4|9419.4|6
1651852340000|2022-05-06 15:52:20|9430.4|9420.4|9430.1|9420.1|9430.6|9420.6|9429.6|9419.6|10
1651852350000|2022-05-06 15:52:30|9429.9|9419.9|9430.1|9420.1|9430.1|9420.1|9429.9|9419.9|2
1651852360000|2022-05-06 15:52:40|9429.9|9419.9|9429.6|9419.6|9430.1|9420.1|9429.4|9419.4|17
1651852370000|2022-05-06 15:52:50|9429.4|9419.4|9427.1|9417.1|9429.4|9419.4|9427.1|9417.1|15
1651852380000|2022-05-06 15:53:00|9426.6|9416.6|9423.9|9413.9|9426.6|9416.6|9420.9|9410.9|20
1651852390000|2022-05-06 15:53:10|9423.6|9413.6|9424.1|9414.1|9424.1|9414.1|9423.4|9413.4|6
1651852400000|2022-05-06 15:53:20|9423.9|9413.9|9422.9|9412.9|9423.9|9413.9|9422.6|9412.6|15
1651852410000|2022-05-06 15:53:30|9422.6|9412.6|9424.4|9414.4|9424.4|9414.4|9422.1|9412.1|12
1651852420000|2022-05-06 15:53:40|9424.1|9414.1|9423.4|9413.4|9424.4|9414.4|9423.4|9413.4|11
1651852430000|2022-05-06 15:53:50|9423.1|9413.1|9422.9|9412.9|9423.6|9413.6|9422.4|9412.4|14
1651852440000|2022-05-06 15:54:00|9423.1|9413.1|9421.4|9411.4|9423.1|9413.1|9419.6|9409.6|10
1651852450000|2022-05-06 15:54:10|9420.3|9410.3|9421.9|9411.9|9421.9|9411.9|9419.6|9409.6|6
1651852460000|2022-05-06 15:54:20|9421.4|9411.4|9421.6|9411.6|9422.1|9412.1|9421.4|9411.4|7
1651852470000|2022-05-06 15:54:30|9421.1|9411.1|9421.9|9411.9|9421.9|9411.9|9421.1|9411.1|9
1651852480000|2022-05-06 15:54:40|9421.6|9411.6|9420.9|9410.9|9421.9|9411.9|9420.4|9410.4|8
1651852490000|2022-05-06 15:54:50|9420.6|9410.6|9420.4|9410.4|9420.6|9410.6|9420.1|9410.1|4
1651852500000|2022-05-06 15:55:00|9419.4|9409.4|9419.9|9409.9|9421.4|9411.4|9419.4|9409.4|28
1651852510000|2022-05-06 15:55:10|9420.9|9410.9|9418.4|9408.4|9420.9|9410.9|9417.4|9407.4|27
1651852520000|2022-05-06 15:55:20|9417.9|9407.9|9416.9|9406.9|9418.4|9408.4|9416.9|9406.9|24
1651852530000|2022-05-06 15:55:30|9416.6|9406.6|9416.6|9406.6|9416.9|9406.9|9416.4|9406.4|5
1651852540000|2022-05-06 15:55:40|9416.4|9406.4|9417.4|9407.4|9418.4|9408.4|9416.4|9406.4|7
1651852550000|2022-05-06 15:55:50|9417.9|9407.9|9418.4|9408.4|9418.4|9408.4|9417.4|9407.4|11
1651852560000|2022-05-06 15:56:00|9418.6|9408.6|9419.1|9409.1|9421.4|9411.4|9418.6|9408.6|15
1651852570000|2022-05-06 15:56:10|9418.9|9408.9|9418.9|9408.9|9419.6|9409.6|9418.1|9408.1|20
1651852580000|2022-05-06 15:56:20|9418.6|9408.6|9418.9|9408.9|9418.9|9408.9|9418.4|9408.4|9
1651852590000|2022-05-06 15:56:30|9419.1|9409.1|9418.4|9408.4|9419.6|9409.6|9417.9|9407.9|16
1651852600000|2022-05-06 15:56:40|9418.1|9408.1|9419.1|9409.1|9419.6|9409.6|9417.6|9407.6|12
1651852610000|2022-05-06 15:56:50|9418.9|9408.9|9419.1|9409.1|9419.4|9409.4|9418.6|9408.6|12
1651852620000|2022-05-06 15:57:00|9418.9|9408.9|9417.9|9407.9|9420.9|9410.9|9417.9|9407.9|22
1651852630000|2022-05-06 15:57:10|9418.1|9408.1|9418.4|9408.4|9418.6|9408.6|9418.1|9408.1|9
1651852640000|2022-05-06 15:57:20|9418.6|9408.6|9418.4|9408.4|9418.6|9408.6|9417.9|9407.9|9
1651852650000|2022-05-06 15:57:30|9418.1|9408.1|9418.9|9408.9|9419.1|9409.1|9417.9|9407.9|9
1651852660000|2022-05-06 15:57:40|9418.6|9408.6|9420.9|9410.9|9421.8|9411.8|9418.6|9408.6|10
1651852670000|2022-05-06 15:57:50|9420.1|9410.1|9421.6|9411.6|9422.6|9412.6|9420.1|9410.1|20
1651852680000|2022-05-06 15:58:00|9421.9|9411.9|9419.9|9409.9|9421.9|9411.9|9419.9|9409.9|15
1651852690000|2022-05-06 15:58:10|9419.6|9409.6|9421.9|9411.9|9422.4|9412.4|9418.1|9408.1|11
1651852700000|2022-05-06 15:58:20|9421.6|9411.6|9419.1|9409.1|9421.6|9411.6|9418.6|9408.6|18
1651852710000|2022-05-06 15:58:30|9419.4|9409.4|9418.1|9408.1|9419.6|9409.6|9417.6|9407.6|10
1651852720000|2022-05-06 15:58:40|9418.4|9408.4|9419.4|9409.4|9419.4|9409.4|9418.1|9408.1|8
1651852730000|2022-05-06 15:58:50|9419.1|9409.1|9418.1|9408.1|9419.4|9409.4|9418.1|9408.1|9
1651852740000|2022-05-06 15:59:00|9417.4|9407.4|9417.4|9407.4|9418.1|9408.1|9417.4|9407.4|10
1651852750000|2022-05-06 15:59:10|9416.9|9406.9|9416.6|9406.6|9416.9|9406.9|9416.6|9406.6|2
1651852770000|2022-05-06 15:59:30|9416.1|9406.1|9416.4|9406.4|9416.4|9406.4|9416.1|9406.1|2
1651852780000|2022-05-06 15:59:40|9416.6|9406.6|9415.9|9405.9|9416.6|9406.6|9415.9|9405.9|3
1651852790000|2022-05-06 15:59:50|9416.1|9406.1|9416.9|9406.9|9417.4|9407.4|9416.1|9406.1|11
1651852800000|2022-05-06 16:00:00|9416.6|9406.6|9416.6|9406.6|9418.1|9408.1|9415.9|9405.9|18
1651852810000|2022-05-06 16:00:10|9416.4|9406.4|9416.9|9406.9|9416.9|9406.9|9415.6|9405.6|8
1651852820000|2022-05-06 16:00:20|9416.4|9406.4|9415.9|9405.9|9416.9|9406.9|9415.9|9405.9|8
1651852830000|2022-05-06 16:00:30|9415.6|9405.6|9416.9|9406.9|9417.4|9407.4|9415.6|9405.6|5
1651852840000|2022-05-06 16:00:40|9416.6|9406.6|9417.1|9407.1|9417.4|9407.4|9416.6|9406.6|6
1651852850000|2022-05-06 16:00:50|9417.4|9407.4|9417.6|9407.6|9417.6|9407.6|9417.4|9407.4|2
1651852860000|2022-05-06 16:01:00|9417.1|9407.1|9417.9|9407.9|9417.9|9407.9|9417.1|9407.1|12
1651852870000|2022-05-06 16:01:10|9418.1|9408.1|9418.6|9408.6|9419.6|9409.6|9418.1|9408.1|11
1651852880000|2022-05-06 16:01:20|9418.4|9408.4|9418.1|9408.1|9418.4|9408.4|9418.1|9408.1|2
1651852890000|2022-05-06 16:01:30|9417.9|9407.9|9418.6|9408.6|9418.9|9408.9|9417.9|9407.9|10
1651852900000|2022-05-06 16:01:40|9418.4|9408.4|9423.1|9413.1|9423.1|9413.1|9418.1|9408.1|14
1651852910000|2022-05-06 16:01:50|9422.1|9412.1|9422.1|9412.1|9422.9|9412.9|9422.1|9412.1|9
1651852920000|2022-05-06 16:02:00|9421.9|9411.9|9422.6|9412.6|9422.9|9412.9|9421.9|9411.9|5
1651852930000|2022-05-06 16:02:10|9422.9|9412.9|9425.9|9415.9|9425.9|9415.9|9422.6|9412.6|12
1651852940000|2022-05-06 16:02:20|9426.1|9416.1|9428.9|9418.9|9430.1|9420.1|9426.1|9416.1|20
1651852950000|2022-05-06 16:02:30|9429.1|9419.1|9428.9|9418.9|9429.4|9419.4|9428.4|9418.4|9
1651852960000|2022-05-06 16:02:40|9428.6|9418.6|9433.6|9423.6|9433.6|9423.6|9428.4|9418.4|12
1651852970000|2022-05-06 16:02:50|9433.4|9423.4|9431.6|9421.6|9433.4|9423.4|9431.6|9421.6|14
1651852980000|2022-05-06 16:03:00|9431.4|9421.4|9432.9|9422.9|9433.1|9423.1|9431.4|9421.4|12
1651852990000|2022-05-06 16:03:10|9433.1|9423.1|9434.6|9424.6|9434.9|9424.9|9433.1|9423.1|11
1651853000000|2022-05-06 16:03:20|9434.1|9424.1|9436.4|9426.4|9436.4|9426.4|9433.4|9423.4|8
1651853010000|2022-05-06 16:03:30|9436.6|9426.6|9441.1|9431.1|9441.1|9431.1|9436.4|9426.4|13
1651853020000|2022-05-06 16:03:40|9441.4|9431.4|9440.4|9430.4|9441.9|9431.9|9440.4|9430.4|9
1651853030000|2022-05-06 16:03:50|9440.6|9430.6|9440.9|9430.9|9441.6|9431.6|9440.4|9430.4|9
1651853040000|2022-05-06 16:04:00|9440.4|9430.4|9439.9|9429.9|9440.9|9430.9|9439.9|9429.9|11
1651853050000|2022-05-06 16:04:10|9440.1|9430.1|9440.6|9430.6|9440.6|9430.6|9440.1|9430.1|5
1651853060000|2022-05-06 16:04:20|9440.4|9430.4|9439.9|9429.9|9440.4|9430.4|9438.9|9428.9|8
1651853070000|2022-05-06 16:04:30|9439.4|9429.4|9441.4|9431.4|9441.4|9431.4|9439.1|9429.1|12
1651853080000|2022-05-06 16:04:40|9441.1|9431.1|9440.6|9430.6|9441.4|9431.4|9440.4|9430.4|14
1651853090000|2022-05-06 16:04:50|9440.1|9430.1|9440.1|9430.1|9440.6|9430.6|9439.6|9429.6|13
1651853100000|2022-05-06 16:05:00|9440.4|9430.4|9438.9|9428.9|9440.4|9430.4|9438.4|9428.4|18
1651853110000|2022-05-06 16:05:10|9438.6|9428.6|9437.9|9427.9|9439.1|9429.1|9437.4|9427.4|9
1651853120000|2022-05-06 16:05:20|9437.1|9427.1|9437.6|9427.6|9437.6|9427.6|9437.1|9427.1|8
1651853130000|2022-05-06 16:05:30|9437.9|9427.9|9438.4|9428.4|9439.6|9429.6|9437.9|9427.9|8
1651853140000|2022-05-06 16:05:40|9438.1|9428.1|9439.9|9429.9|9440.1|9430.1|9438.1|9428.1|12
1651853150000|2022-05-06 16:05:50|9440.1|9430.1|9440.4|9430.4|9440.4|9430.4|9438.9|9428.9|9
1651853160000|2022-05-06 16:06:00|9440.1|9430.1|9442.1|9432.1|9443.1|9433.1|9439.1|9429.1|15
1651853170000|2022-05-06 16:06:10|9442.6|9432.6|9443.1|9433.1|9443.4|9433.4|9442.1|9432.1|13
1651853180000|2022-05-06 16:06:20|9442.6|9432.6|9442.9|9432.9|9443.1|9433.1|9442.6|9432.6|6
1651853190000|2022-05-06 16:06:30|9442.6|9432.6|9443.1|9433.1|9443.6|9433.6|9442.4|9432.4|10
1651853200000|2022-05-06 16:06:40|9442.6|9432.6|9447.1|9437.1|9447.1|9437.1|9442.6|9432.6|15
1651853210000|2022-05-06 16:06:50|9447.4|9437.4|9447.6|9437.6|9448.9|9438.9|9447.1|9437.1|11
1651853220000|2022-05-06 16:07:00|9447.9|9437.9|9448.1|9438.1|9448.4|9438.4|9447.4|9437.4|6
1651853230000|2022-05-06 16:07:10|9448.4|9438.4|9448.9|9438.9|9449.1|9439.1|9448.4|9438.4|8
1651853240000|2022-05-06 16:07:20|9448.4|9438.4|9449.1|9439.1|9449.1|9439.1|9447.9|9437.9|12
1651853250000|2022-05-06 16:07:30|9450.6|9440.6|9455.1|9445.1|9455.1|9445.1|9450.6|9440.6|10
1651853260000|2022-05-06 16:07:40|9456.4|9446.4|9454.1|9444.1|9456.6|9446.6|9453.9|9443.9|12
1651853270000|2022-05-06 16:07:50|9453.9|9443.9|9454.1|9444.1|9454.1|9444.1|9453.9|9443.9|2
1651853280000|2022-05-06 16:08:00|9454.4|9444.4|9453.9|9443.9|9454.4|9444.4|9452.4|9442.4|9
1651853290000|2022-05-06 16:08:10|9454.1|9444.1|9453.9|9443.9|9455.1|9445.1|9453.1|9443.1|10
1651853300000|2022-05-06 16:08:20|9454.1|9444.1|9452.1|9442.1|9454.4|9444.4|9451.9|9441.9|13
1651853310000|2022-05-06 16:08:30|9452.4|9442.4|9452.4|9442.4|9452.4|9442.4|9451.4|9441.4|4
1651853320000|2022-05-06 16:08:40|9452.6|9442.6|9452.4|9442.4|9453.4|9443.4|9452.4|9442.4|8
1651853330000|2022-05-06 16:08:50|9452.6|9442.6|9451.1|9441.1|9452.9|9442.9|9451.1|9441.1|9
1651853340000|2022-05-06 16:09:00|9450.9|9440.9|9450.1|9440.1|9451.1|9441.1|9450.1|9440.1|6
1651853350000|2022-05-06 16:09:10|9449.6|9439.6|9450.9|9440.9|9451.1|9441.1|9449.6|9439.6|9
1651853360000|2022-05-06 16:09:20|9450.6|9440.6|9450.4|9440.4|9450.6|9440.6|9448.9|9438.9|5
1651853370000|2022-05-06 16:09:30|9449.6|9439.6|9448.9|9438.9|9449.6|9439.6|9448.6|9438.6|5
1651853380000|2022-05-06 16:09:40|9448.6|9438.6|9448.4|9438.4|9448.9|9438.9|9448.4|9438.4|8
1651853390000|2022-05-06 16:09:50|9447.6|9437.6|9444.9|9434.9|9448.4|9438.4|9444.6|9434.6|12
1651853400000|2022-05-06 16:10:00|9445.1|9435.1|9444.6|9434.6|9446.6|9436.6|9443.9|9433.9|16
1651853410000|2022-05-06 16:10:10|9444.4|9434.4|9445.6|9435.6|9446.4|9436.4|9443.6|9433.6|12
1651853420000|2022-05-06 16:10:20|9445.4|9435.4|9445.9|9435.9|9446.1|9436.1|9445.4|9435.4|8
1651853430000|2022-05-06 16:10:30|9446.1|9436.1|9446.4|9436.4|9446.4|9436.4|9445.6|9435.6|6
1651853440000|2022-05-06 16:10:40|9446.1|9436.1|9446.1|9436.1|9446.9|9436.9|9445.9|9435.9|10
1651853450000|2022-05-06 16:10:50|9445.9|9435.9|9446.4|9436.4|9446.6|9436.6|9445.6|9435.6|6
1651853460000|2022-05-06 16:11:00|9446.1|9436.1|9442.6|9432.6|9446.1|9436.1|9441.9|9431.9|15
1651853470000|2022-05-06 16:11:10|9443.6|9433.6|9438.9|9428.9|9443.6|9433.6|9438.6|9428.6|18
1651853480000|2022-05-06 16:11:20|9439.1|9429.1|9439.1|9429.1|9439.6|9429.6|9438.4|9428.4|13
1651853490000|2022-05-06 16:11:30|9438.9|9428.9|9437.6|9427.6|9439.6|9429.6|9437.4|9427.4|14
1651853500000|2022-05-06 16:11:40|9437.9|9427.9|9438.6|9428.6|9438.6|9428.6|9437.9|9427.9|8
1651853510000|2022-05-06 16:11:50|9439.1|9429.1|9437.6|9427.6|9439.4|9429.4|9437.6|9427.6|12
1651853520000|2022-05-06 16:12:00|9437.4|9427.4|9436.1|9426.1|9437.4|9427.4|9435.6|9425.6|14
1651853530000|2022-05-06 16:12:10|9435.6|9425.6|9435.6|9425.6|9435.6|9425.6|9434.6|9424.6|11
1651853540000|2022-05-06 16:12:20|9435.4|9425.4|9435.1|9425.1|9435.4|9425.4|9434.6|9424.6|14
1651853550000|2022-05-06 16:12:30|9435.6|9425.6|9437.4|9427.4|9437.4|9427.4|9435.1|9425.1|14
1651853560000|2022-05-06 16:12:40|9437.1|9427.1|9436.6|9426.6|9437.4|9427.4|9436.6|9426.6|11
1651853570000|2022-05-06 16:12:50|9436.9|9426.9|9432.1|9422.1|9437.4|9427.4|9432.1|9422.1|10
1651853580000|2022-05-06 16:13:00|9428.9|9418.9|9427.9|9417.9|9429.1|9419.1|9426.9|9416.9|10
1651853590000|2022-05-06 16:13:10|9428.6|9418.6|9428.1|9418.1|9429.1|9419.1|9427.4|9417.4|14
1651853600000|2022-05-06 16:13:20|9427.9|9417.9|9429.1|9419.1|9429.4|9419.4|9427.4|9417.4|8
1651853610000|2022-05-06 16:13:30|9429.4|9419.4|9429.9|9419.9|9430.4|9420.4|9429.4|9419.4|6
1651853620000|2022-05-06 16:13:40|9429.4|9419.4|9427.9|9417.9|9429.4|9419.4|9427.4|9417.4|12
1651853630000|2022-05-06 16:13:50|9427.4|9417.4|9427.9|9417.9|9428.1|9418.1|9427.4|9417.4|9
1651853640000|2022-05-06 16:14:00|9428.4|9418.4|9427.9|9417.9|9428.4|9418.4|9426.4|9416.4|12
1651853650000|2022-05-06 16:14:10|9427.6|9417.6|9428.9|9418.9|9430.1|9420.1|9426.9|9416.9|13
1651853660000|2022-05-06 16:14:20|9429.1|9419.1|9428.9|9418.9|9429.9|9419.9|9428.6|9418.6|9
1651853670000|2022-05-06 16:14:30|9429.1|9419.1|9430.9|9420.9|9430.9|9420.9|9428.6|9418.6|10
1651853680000|2022-05-06 16:14:40|9430.4|9420.4|9428.9|9418.9|9431.1|9421.1|9428.9|9418.9|15
1651853690000|2022-05-06 16:14:50|9428.6|9418.6|9427.1|9417.1|9428.6|9418.6|9425.6|9415.6|17
1651853700000|2022-05-06 16:15:00|9426.6|9416.6|9424.1|9414.1|9427.1|9417.1|9422.9|9412.9|17
1651853710000|2022-05-06 16:15:10|9424.4|9414.4|9426.9|9416.9|9427.4|9417.4|9423.4|9413.4|17
1651853720000|2022-05-06 16:15:20|9426.4|9416.4|9425.4|9415.4|9426.4|9416.4|9425.4|9415.4|9
1651853730000|2022-05-06 16:15:30|9425.1|9415.1|9422.1|9412.1|9425.4|9415.4|9421.4|9411.4|11
1651853740000|2022-05-06 16:15:40|9422.6|9412.6|9423.1|9413.1|9423.1|9413.1|9421.4|9411.4|9
1651853750000|2022-05-06 16:15:50|9422.9|9412.9|9425.1|9415.1|9425.4|9415.4|9422.9|9412.9|9
1651853760000|2022-05-06 16:16:00|9424.9|9414.9|9422.1|9412.1|9424.9|9414.9|9421.6|9411.6|9
1651853770000|2022-05-06 16:16:10|9421.9|9411.9|9423.6|9413.6|9423.6|9413.6|9421.6|9411.6|7
1651853780000|2022-05-06 16:16:20|9423.9|9413.9|9423.1|9413.1|9423.9|9413.9|9423.1|9413.1|3
1651853790000|2022-05-06 16:16:30|9423.4|9413.4|9423.6|9413.6|9423.6|9413.6|9423.4|9413.4|2
1651853800000|2022-05-06 16:16:40|9423.9|9413.9|9422.4|9412.4|9423.9|9413.9|9422.4|9412.4|3
1651853810000|2022-05-06 16:16:50|9422.1|9412.1|9421.1|9411.1|9422.1|9412.1|9420.4|9410.4|5
1651853820000|2022-05-06 16:17:00|9422.1|9412.1|9421.4|9411.4|9423.1|9413.1|9420.4|9410.4|17
1651853830000|2022-05-06 16:17:10|9421.6|9411.6|9422.6|9412.6|9422.6|9412.6|9421.6|9411.6|7
1651853840000|2022-05-06 16:17:20|9423.1|9413.1|9419.4|9409.4|9423.1|9413.1|9418.9|9408.9|14
1651853850000|2022-05-06 16:17:30|9419.1|9409.1|9422.1|9412.1|9422.1|9412.1|9419.1|9409.1|8
1651853860000|2022-05-06 16:17:40|9421.9|9411.9|9421.1|9411.1|9422.1|9412.1|9420.6|9410.6|9
1651853870000|2022-05-06 16:17:50|9420.9|9410.9|9421.4|9411.4|9422.6|9412.6|9420.9|9410.9|11
1651853880000|2022-05-06 16:18:00|9421.6|9411.6|9423.6|9413.6|9423.6|9413.6|9421.4|9411.4|11
1651853890000|2022-05-06 16:18:10|9424.1|9414.1|9422.9|9412.9|9424.1|9414.1|9422.4|9412.4|11
1651853900000|2022-05-06 16:18:20|9423.1|9413.1|9422.9|9412.9|9423.4|9413.4|9421.9|9411.9|12
1651853910000|2022-05-06 16:18:30|9423.4|9413.4|9423.1|9413.1|9424.1|9414.1|9421.4|9411.4|11
1651853920000|2022-05-06 16:18:40|9422.6|9412.6|9422.6|9412.6|9423.6|9413.6|9422.4|9412.4|11
1651853930000|2022-05-06 16:18:50|9422.4|9412.4|9423.9|9413.9|9424.1|9414.1|9422.4|9412.4|10
1651853940000|2022-05-06 16:19:00|9424.1|9414.1|9427.4|9417.4|9430.9|9420.9|9424.1|9414.1|14
1651853950000|2022-05-06 16:19:10|9427.6|9417.6|9428.6|9418.6|9430.4|9420.4|9427.6|9417.6|19
1651853960000|2022-05-06 16:19:20|9428.9|9418.9|9426.9|9416.9|9428.9|9418.9|9426.1|9416.1|16
1651853970000|2022-05-06 16:19:30|9426.6|9416.6|9426.4|9416.4|9426.6|9416.6|9426.1|9416.1|4
1651853980000|2022-05-06 16:19:40|9426.1|9416.1|9422.6|9412.6|9426.1|9416.1|9422.4|9412.4|6
1651853990000|2022-05-06 16:19:50|9422.4|9412.4|9422.4|9412.4|9422.4|9412.4|9422.1|9412.1|7
1651854000000|2022-05-06 16:20:00|9422.9|9412.9|9422.9|9412.9|9424.1|9414.1|9421.4|9411.4|13
1651854010000|2022-05-06 16:20:10|9422.6|9412.6|9422.9|9412.9|9423.1|9413.1|9422.1|9412.1|12
1651854020000|2022-05-06 16:20:20|9423.1|9413.1|9425.6|9415.6|9426.4|9416.4|9423.1|9413.1|11
1651854030000|2022-05-06 16:20:30|9426.4|9416.4|9426.6|9416.6|9427.9|9417.9|9425.9|9415.9|11
1651854040000|2022-05-06 16:20:40|9426.4|9416.4|9426.4|9416.4|9427.4|9417.4|9426.1|9416.1|13
1651854050000|2022-05-06 16:20:50|9425.1|9415.1|9426.4|9416.4|9428.6|9418.6|9425.1|9415.1|12
1651854060000|2022-05-06 16:21:00|9426.6|9416.6|9424.4|9414.4|9426.6|9416.6|9423.1|9413.1|20
1651854070000|2022-05-06 16:21:10|9426.4|9416.4|9427.9|9417.9|9428.1|9418.1|9425.4|9415.4|18
1651854080000|2022-05-06 16:21:20|9427.4|9417.4|9428.9|9418.9|9428.9|9418.9|9427.1|9417.1|10
1651854090000|2022-05-06 16:21:30|9428.4|9418.4|9427.9|9417.9|9430.6|9420.6|9427.9|9417.9|13
1651854100000|2022-05-06 16:21:40|9428.1|9418.1|9427.4|9417.4|9428.1|9418.1|9427.4|9417.4|4
1651854110000|2022-05-06 16:21:50|9427.6|9417.6|9427.9|9417.9|9427.9|9417.9|9427.6|9417.6|2
1651854120000|2022-05-06 16:22:00|9427.4|9417.4|9433.1|9423.1|9433.1|9423.1|9427.4|9417.4|19
1651854130000|2022-05-06 16:22:10|9433.6|9423.6|9436.1|9426.1|9436.9|9426.9|9433.6|9423.6|13
1651854140000|2022-05-06 16:22:20|9436.9|9426.9|9435.6|9425.6|9436.9|9426.9|9434.6|9424.6|12
1651854150000|2022-05-06 16:22:30|9435.4|9425.4|9434.1|9424.1|9435.4|9425.4|9433.1|9423.1|16
1651854160000|2022-05-06 16:22:40|9433.6|9423.6|9432.6|9422.6|9435.4|9425.4|9432.6|9422.6|16
1651854170000|2022-05-06 16:22:50|9432.9|9422.9|9437.1|9427.1|9437.1|9427.1|9432.9|9422.9|12
1651854180000|2022-05-06 16:23:00|9437.4|9427.4|9438.1|9428.1|9438.9|9428.9|9436.6|9426.6|19
1651854190000|2022-05-06 16:23:10|9438.6|9428.6|9440.9|9430.9|9441.9|9431.9|9438.1|9428.1|16
1651854200000|2022-05-06 16:23:20|9440.6|9430.6|9439.1|9429.1|9441.4|9431.4|9439.1|9429.1|17
1651854210000|2022-05-06 16:23:30|9439.4|9429.4|9436.1|9426.1|9440.1|9430.1|9436.1|9426.1|15
1651854220000|2022-05-06 16:23:40|9436.4|9426.4|9436.4|9426.4|9436.6|9426.6|9435.9|9425.9|11
1651854230000|2022-05-06 16:23:50|9436.6|9426.6|9438.6|9428.6|9439.1|9429.1|9436.6|9426.6|6
1651854240000|2022-05-06 16:24:00|9437.6|9427.6|9437.6|9427.6|9438.4|9428.4|9436.9|9426.9|12
1651854250000|2022-05-06 16:24:10|9437.4|9427.4|9434.9|9424.9|9437.4|9427.4|9434.9|9424.9|14
1651854260000|2022-05-06 16:24:20|9435.1|9425.1|9435.6|9425.6|9435.9|9425.9|9435.1|9425.1|9
1651854270000|2022-05-06 16:24:30|9435.1|9425.1|9435.1|9425.1|9435.1|9425.1|9434.1|9424.1|10
1651854280000|2022-05-06 16:24:40|9434.9|9424.9|9433.1|9423.1|9434.9|9424.9|9432.4|9422.4|13
1651854290000|2022-05-06 16:24:50|9432.9|9422.9|9431.6|9421.6|9432.9|9422.9|9430.9|9420.9|9
1651854300000|2022-05-06 16:25:00|9431.4|9421.4|9430.1|9420.1|9432.1|9422.1|9429.9|9419.9|14
1651854310000|2022-05-06 16:25:10|9429.9|9419.9|9431.4|9421.4|9431.9|9421.9|9429.9|9419.9|15
1651854320000|2022-05-06 16:25:20|9431.6|9421.6|9432.4|9422.4|9433.1|9423.1|9431.6|9421.6|10
1651854330000|2022-05-06 16:25:30|9431.9|9421.9|9433.1|9423.1|9433.4|9423.4|9430.6|9420.6|15
1651854340000|2022-05-06 16:25:40|9433.4|9423.4|9432.9|9422.9|9433.9|9423.9|9432.6|9422.6|13
1651854350000|2022-05-06 16:25:50|9433.1|9423.1|9432.1|9422.1|9434.6|9424.6|9432.1|9422.1|17
1651854360000|2022-05-06 16:26:00|9432.4|9422.4|9431.6|9421.6|9432.9|9422.9|9431.6|9421.6|18
1651854370000|2022-05-06 16:26:10|9431.9|9421.9|9431.4|9421.4|9432.1|9422.1|9430.6|9420.6|8
1651854380000|2022-05-06 16:26:20|9431.1|9421.1|9435.1|9425.1|9435.1|9425.1|9430.4|9420.4|11
1651854390000|2022-05-06 16:26:30|9434.4|9424.4|9433.1|9423.1|9435.1|9425.1|9432.9|9422.9|6
1651854400000|2022-05-06 16:26:40|9433.4|9423.4|9435.9|9425.9|9435.9|9425.9|9433.4|9423.4|14
1651854410000|2022-05-06 16:26:50|9436.1|9426.1|9440.4|9430.4|9440.4|9430.4|9436.1|9426.1|12
1651854420000|2022-05-06 16:27:00|9439.1|9429.1|9438.4|9428.4|9439.1|9429.1|9437.9|9427.9|9
1651854430000|2022-05-06 16:27:10|9438.1|9428.1|9433.6|9423.6|9438.1|9428.1|9433.6|9423.6|18
1651854440000|2022-05-06 16:27:20|9433.4|9423.4|9433.9|9423.9|9434.1|9424.1|9433.1|9423.1|13
1651854450000|2022-05-06 16:27:30|9433.6|9423.6|9433.4|9423.4|9434.1|9424.1|9433.4|9423.4|7
1651854460000|2022-05-06 16:27:40|9434.9|9424.9|9433.9|9423.9|9434.9|9424.9|9433.1|9423.1|23
1651854470000|2022-05-06 16:27:50|9432.9|9422.9|9434.1|9424.1|9434.1|9424.1|9432.9|9422.9|16
1651854480000|2022-05-06 16:28:00|9433.9|9423.9|9434.4|9424.4|9434.6|9424.6|9433.4|9423.4|13
1651854490000|2022-05-06 16:28:10|9434.1|9424.1|9434.1|9424.1|9434.9|9424.9|9432.6|9422.6|19
1651854500000|2022-05-06 16:28:20|9434.4|9424.4|9433.9|9423.9|9434.6|9424.6|9433.6|9423.6|13
1651854510000|2022-05-06 16:28:30|9433.6|9423.6|9434.6|9424.6|9435.1|9425.1|9432.9|9422.9|15
1651854520000|2022-05-06 16:28:40|9434.4|9424.4|9434.6|9424.6|9434.9|9424.9|9434.4|9424.4|5
1651854530000|2022-05-06 16:28:50|9434.9|9424.9|9434.9|9424.9|9435.1|9425.1|9434.9|9424.9|3
1651854540000|2022-05-06 16:29:00|9435.1|9425.1|9436.9|9426.9|9438.6|9428.6|9434.9|9424.9|14
1651854550000|2022-05-06 16:29:10|9436.6|9426.6|9436.6|9426.6|9437.6|9427.6|9435.9|9425.9|19
1651854560000|2022-05-06 16:29:20|9435.9|9425.9|9435.9|9425.9|9436.6|9426.6|9435.4|9425.4|8
1651854570000|2022-05-06 16:29:30|9436.1|9426.1|9436.4|9426.4|9436.4|9426.4|9435.4|9425.4|10
1651854580000|2022-05-06 16:29:40|9436.6|9426.6|9437.1|9427.1|9437.6|9427.6|9435.9|9425.9|17
1651854590000|2022-05-06 16:29:50|9437.4|9427.4|9436.4|9426.4|9437.4|9427.4|9436.4|9426.4|4
1651854600000|2022-05-06 16:30:00|9435.6|9425.6|9436.6|9426.6|9438.1|9428.1|9435.6|9425.6|17
1651854610000|2022-05-06 16:30:10|9436.9|9426.9|9436.6|9426.6|9439.4|9429.4|9435.9|9425.9|15
1651854620000|2022-05-06 16:30:20|9436.9|9426.9|9432.6|9422.6|9436.9|9426.9|9432.4|9422.4|19
1651854630000|2022-05-06 16:30:30|9432.9|9422.9|9435.1|9425.1|9436.6|9426.6|9431.9|9421.9|19
1651854640000|2022-05-06 16:30:40|9435.4|9425.4|9435.4|9425.4|9437.1|9427.1|9434.6|9424.6|13
1651854650000|2022-05-06 16:30:50|9435.1|9425.1|9434.1|9424.1|9435.1|9425.1|9433.9|9423.9|15
1651854660000|2022-05-06 16:31:00|9433.4|9423.4|9435.4|9425.4|9435.4|9425.4|9433.4|9423.4|18
1651854670000|2022-05-06 16:31:10|9435.1|9425.1|9431.9|9421.9|9435.4|9425.4|9431.9|9421.9|4
1651854680000|2022-05-06 16:31:20|9431.4|9421.4|9433.9|9423.9|9433.9|9423.9|9430.6|9420.6|19
1651854690000|2022-05-06 16:31:30|9433.4|9423.4|9432.6|9422.6|9433.4|9423.4|9431.6|9421.6|19
1651854700000|2022-05-06 16:31:40|9432.1|9422.1|9433.4|9423.4|9433.4|9423.4|9432.1|9422.1|18
1651854710000|2022-05-06 16:31:50|9432.6|9422.6|9430.6|9420.6|9432.6|9422.6|9430.1|9420.1|25
1651854720000|2022-05-06 16:32:00|9430.4|9420.4|9429.6|9419.6|9430.4|9420.4|9429.4|9419.4|16
1651854730000|2022-05-06 16:32:10|9429.4|9419.4|9429.6|9419.6|9429.6|9419.6|9428.6|9418.6|10
1651854740000|2022-05-06 16:32:20|9429.4|9419.4|9429.9|9419.9|9430.1|9420.1|9428.1|9418.1|14
1651854750000|2022-05-06 16:32:30|9429.6|9419.6|9430.9|9420.9|9430.9|9420.9|9428.9|9418.9|15
1651854760000|2022-05-06 16:32:40|9430.6|9420.6|9429.6|9419.6|9430.6|9420.6|9429.4|9419.4|14
1651854770000|2022-05-06 16:32:50|9429.4|9419.4|9429.6|9419.6|9430.4|9420.4|9428.6|9418.6|15
1651854780000|2022-05-06 16:33:00|9429.4|9419.4|9429.6|9419.6|9430.4|9420.4|9429.1|9419.1|18
1651854790000|2022-05-06 16:33:10|9429.4|9419.4|9431.4|9421.4|9431.9|9421.9|9429.1|9419.1|14
1651854800000|2022-05-06 16:33:20|9431.1|9421.1|9431.4|9421.4|9431.4|9421.4|9430.9|9420.9|4
1651854810000|2022-05-06 16:33:30|9431.6|9421.6|9431.1|9421.1|9431.6|9421.6|9431.1|9421.1|3
1651854820000|2022-05-06 16:33:40|9431.4|9421.4|9433.6|9423.6|9433.6|9423.6|9430.9|9420.9|11
1651854830000|2022-05-06 16:33:50|9433.4|9423.4|9434.1|9424.1|9434.4|9424.4|9433.4|9423.4|7
1651854840000|2022-05-06 16:34:00|9434.4|9424.4|9436.9|9426.9|9437.1|9427.1|9434.1|9424.1|14
1651854850000|2022-05-06 16:34:10|9436.6|9426.6|9436.9|9426.9|9436.9|9426.9|9436.6|9426.6|2
1651854860000|2022-05-06 16:34:20|9436.6|9426.6|9435.6|9425.6|9436.6|9426.6|9435.1|9425.1|10
1651854870000|2022-05-06 16:34:30|9435.1|9425.1|9437.6|9427.6|9437.9|9427.9|9435.1|9425.1|9
1651854880000|2022-05-06 16:34:40|9438.9|9428.9|9439.1|9429.1|9439.4|9429.4|9438.9|9428.9|5
1651854890000|2022-05-06 16:34:50|9439.4|9429.4|9439.4|9429.4|9439.4|9429.4|9438.9|9428.9|5
1651854900000|2022-05-06 16:35:00|9439.1|9429.1|9440.1|9430.1|9441.1|9431.1|9439.1|9429.1|13
1651854910000|2022-05-06 16:35:10|9439.9|9429.9|9439.6|9429.6|9441.6|9431.6|9439.6|9429.6|9
1651854920000|2022-05-06 16:35:20|9439.9|9429.9|9440.6|9430.6|9440.6|9430.6|9439.9|9429.9|2
1651854930000|2022-05-06 16:35:30|9440.4|9430.4|9444.6|9434.6|9444.6|9434.6|9440.1|9430.1|9
1651854940000|2022-05-06 16:35:40|9444.4|9434.4|9450.4|9440.4|9451.4|9441.4|9444.4|9434.4|15
1651854950000|2022-05-06 16:35:50|9449.9|9439.9|9449.6|9439.6|9450.4|9440.4|9448.6|9438.6|13
1651854960000|2022-05-06 16:36:00|9450.9|9440.9|9450.6|9440.6|9450.9|9440.9|9449.6|9439.6|14
1651854970000|2022-05-06 16:36:10|9451.1|9441.1|9452.6|9442.6|9453.6|9443.6|9451.1|9441.1|21
1651854980000|2022-05-06 16:36:20|9452.4|9442.4|9451.6|9441.6|9452.4|9442.4|9449.6|9439.6|12
1651854990000|2022-05-06 16:36:30|9451.4|9441.4|9449.9|9439.9|9451.4|9441.4|9449.9|9439.9|6
1651855000000|2022-05-06 16:36:40|9448.6|9438.6|9448.6|9438.6|9449.4|9439.4|9447.1|9437.1|22
1651855010000|2022-05-06 16:36:50|9448.1|9438.1|9446.9|9436.9|9450.6|9440.6|9446.9|9436.9|12
1651855020000|2022-05-06 16:37:00|9447.4|9437.4|9442.9|9432.9|9447.4|9437.4|9442.9|9432.9|18
1651855030000|2022-05-06 16:37:10|9442.6|9432.6|9440.1|9430.1|9442.6|9432.6|9439.6|9429.6|11
1651855040000|2022-05-06 16:37:20|9440.4|9430.4|9441.1|9431.1|9442.1|9432.1|9440.1|9430.1|18
1651855050000|2022-05-06 16:37:30|9440.9|9430.9|9440.1|9430.1|9440.9|9430.9|9439.9|9429.9|5
1651855060000|2022-05-06 16:37:40|9439.9|9429.9|9440.6|9430.6|9441.4|9431.4|9437.6|9427.6|12
1651855070000|2022-05-06 16:37:50|9440.4|9430.4|9440.9|9430.9|9441.1|9431.1|9440.1|9430.1|9
1651855080000|2022-05-06 16:38:00|9441.6|9431.6|9438.4|9428.4|9441.6|9431.6|9438.4|9428.4|19
1651855090000|2022-05-06 16:38:10|9438.6|9428.6|9440.6|9430.6|9441.4|9431.4|9438.6|9428.6|16
1651855100000|2022-05-06 16:38:20|9440.9|9430.9|9438.9|9428.9|9441.6|9431.6|9438.9|9428.9|15
1651855110000|2022-05-06 16:38:30|9439.1|9429.1|9440.4|9430.4|9440.6|9430.6|9438.6|9428.6|15
1651855120000|2022-05-06 16:38:40|9440.6|9430.6|9440.9|9430.9|9440.9|9430.9|9440.4|9430.4|6
1651855130000|2022-05-06 16:38:50|9440.6|9430.6|9441.4|9431.4|9441.4|9431.4|9440.6|9430.6|8
1651855140000|2022-05-06 16:39:00|9442.9|9432.9|9441.9|9431.9|9445.6|9435.6|9441.9|9431.9|21
1651855150000|2022-05-06 16:39:10|9442.4|9432.4|9439.1|9429.1|9442.9|9432.9|9439.1|9429.1|20
1651855160000|2022-05-06 16:39:20|9439.6|9429.6|9441.6|9431.6|9442.4|9432.4|9439.6|9429.6|16
1651855170000|2022-05-06 16:39:30|9441.4|9431.4|9441.6|9431.6|9441.6|9431.6|9439.6|9429.6|13
1651855180000|2022-05-06 16:39:40|9441.4|9431.4|9442.9|9432.9|9443.1|9433.1|9440.1|9430.1|13
1651855190000|2022-05-06 16:39:50|9441.9|9431.9|9439.9|9429.9|9441.9|9431.9|9439.6|9429.6|15
1651855200000|2022-05-06 16:40:00|9440.9|9430.9|9438.6|9428.6|9441.9|9431.9|9437.1|9427.1|24
1651855210000|2022-05-06 16:40:10|9438.4|9428.4|9437.6|9427.6|9438.6|9428.6|9436.9|9426.9|22
1651855220000|2022-05-06 16:40:20|9437.9|9427.9|9438.9|9428.9|9441.4|9431.4|9437.9|9427.9|18
1651855230000|2022-05-06 16:40:30|9439.1|9429.1|9438.6|9428.6|9439.1|9429.1|9437.9|9427.9|14
1651855240000|2022-05-06 16:40:40|9438.9|9428.9|9437.6|9427.6|9439.9|9429.9|9437.6|9427.6|12
1651855250000|2022-05-06 16:40:50|9437.9|9427.9|9440.6|9430.6|9441.9|9431.9|9437.9|9427.9|16
1651855260000|2022-05-06 16:41:00|9440.4|9430.4|9438.9|9428.9|9442.4|9432.4|9438.4|9428.4|26
1651855270000|2022-05-06 16:41:10|9439.1|9429.1|9439.1|9429.1|9439.4|9429.4|9435.9|9425.9|20
1651855280000|2022-05-06 16:41:20|9438.9|9428.9|9439.1|9429.1|9440.4|9430.4|9438.4|9428.4|20
1651855290000|2022-05-06 16:41:30|9438.9|9428.9|9434.6|9424.6|9438.9|9428.9|9434.6|9424.6|16
1651855300000|2022-05-06 16:41:40|9433.6|9423.6|9434.6|9424.6|9435.1|9425.1|9433.6|9423.6|15
1651855310000|2022-05-06 16:41:50|9434.9|9424.9|9434.1|9424.1|9435.1|9425.1|9433.4|9423.4|12
1651855320000|2022-05-06 16:42:00|9434.4|9424.4|9435.6|9425.6|9436.1|9426.1|9433.6|9423.6|13
1651855330000|2022-05-06 16:42:10|9435.9|9425.9|9435.6|9425.6|9436.1|9426.1|9435.4|9425.4|15
1651855340000|2022-05-06 16:42:20|9435.4|9425.4|9435.1|9425.1|9435.6|9425.6|9433.9|9423.9|20
1651855350000|2022-05-06 16:42:30|9433.6|9423.6|9436.4|9426.4|9436.4|9426.4|9433.6|9423.6|14
1651855360000|2022-05-06 16:42:40|9436.1|9426.1|9435.4|9425.4|9436.1|9426.1|9434.9|9424.9|7
1651855370000|2022-05-06 16:42:50|9435.6|9425.6|9436.4|9426.4|9437.4|9427.4|9435.4|9425.4|13
1651855380000|2022-05-06 16:43:00|9436.6|9426.6|9439.4|9429.4|9439.6|9429.6|9436.6|9426.6|23
1651855390000|2022-05-06 16:43:10|9439.6|9429.6|9439.9|9429.9|9440.4|9430.4|9438.6|9428.6|15
1651855400000|2022-05-06 16:43:20|9439.6|9429.6|9437.1|9427.1|9439.6|9429.6|9437.1|9427.1|8
1651855410000|2022-05-06 16:43:30|9435.9|9425.9|9440.9|9430.9|9440.9|9430.9|9435.9|9425.9|19
1651855420000|2022-05-06 16:43:40|9440.6|9430.6|9441.9|9431.9|9442.9|9432.9|9440.6|9430.6|12
1651855430000|2022-05-06 16:43:50|9442.4|9432.4|9442.9|9432.9|9443.4|9433.4|9442.1|9432.1|15
1651855440000|2022-05-06 16:44:00|9442.6|9432.6|9442.1|9432.1|9443.1|9433.1|9440.9|9430.9|17
1651855450000|2022-05-06 16:44:10|9442.4|9432.4|9442.1|9432.1|9442.6|9432.6|9440.6|9430.6|20
1651855460000|2022-05-06 16:44:20|9441.9|9431.9|9442.9|9432.9|9443.1|9433.1|9441.6|9431.6|16
1651855470000|2022-05-06 16:44:30|9443.1|9433.1|9442.6|9432.6|9443.1|9433.1|9442.4|9432.4|12
1651855480000|2022-05-06 16:44:40|9442.9|9432.9|9442.4|9432.4|9443.9|9433.9|9442.4|9432.4|8
1651855490000|2022-05-06 16:44:50|9442.1|9432.1|9441.4|9431.4|9442.1|9432.1|9440.6|9430.6|10
1651855500000|2022-05-06 16:45:00|9441.1|9431.1|9442.1|9432.1|9442.1|9432.1|9440.9|9430.9|15
1651855510000|2022-05-06 16:45:10|9442.4|9432.4|9442.6|9432.6|9442.6|9432.6|9439.9|9429.9|14
1651855520000|2022-05-06 16:45:20|9441.4|9431.4|9441.1|9431.1|9441.6|9431.6|9440.6|9430.6|15
1651855530000|2022-05-06 16:45:30|9440.9|9430.9|9439.9|9429.9|9440.9|9430.9|9439.6|9429.6|22
1651855540000|2022-05-06 16:45:40|9439.6|9429.6|9439.1|9429.1|9439.6|9429.6|9438.1|9428.1|15
1651855550000|2022-05-06 16:45:50|9438.9|9428.9|9439.6|9429.6|9439.6|9429.6|9438.9|9428.9|10
1651855560000|2022-05-06 16:46:00|9439.9|9429.9|9438.9|9428.9|9440.1|9430.1|9438.6|9428.6|17
1651855570000|2022-05-06 16:46:10|9438.6|9428.6|9436.9|9426.9|9438.6|9428.6|9436.6|9426.6|14
1651855580000|2022-05-06 16:46:20|9436.6|9426.6|9436.1|9426.1|9436.6|9426.6|9436.1|9426.1|6
1651855590000|2022-05-06 16:46:30|9435.6|9425.6|9435.4|9425.4|9435.6|9425.6|9435.1|9425.1|12
1651855600000|2022-05-06 16:46:40|9435.6|9425.6|9435.6|9425.6|9435.6|9425.6|9435.4|9425.4|15
1651855610000|2022-05-06 16:46:50|9434.9|9424.9|9433.9|9423.9|9434.9|9424.9|9433.6|9423.6|6
1651855620000|2022-05-06 16:47:00|9434.4|9424.4|9432.9|9422.9|9434.4|9424.4|9432.9|9422.9|18
1651855630000|2022-05-06 16:47:10|9433.1|9423.1|9434.4|9424.4|9434.4|9424.4|9432.9|9422.9|7
1651855640000|2022-05-06 16:47:20|9433.9|9423.9|9430.9|9420.9|9433.9|9423.9|9430.9|9420.9|11
1651855650000|2022-05-06 16:47:30|9430.6|9420.6|9432.4|9422.4|9432.4|9422.4|9430.4|9420.4|23
1651855660000|2022-05-06 16:47:40|9432.1|9422.1|9432.4|9422.4|9432.6|9422.6|9431.6|9421.6|9
1651855670000|2022-05-06 16:47:50|9432.1|9422.1|9429.6|9419.6|9432.1|9422.1|9429.1|9419.1|14
1651855680000|2022-05-06 16:48:00|9429.9|9419.9|9430.4|9420.4|9430.9|9420.9|9429.9|9419.9|12
1651855690000|2022-05-06 16:48:10|9430.1|9420.1|9429.6|9419.6|9430.4|9420.4|9427.6|9417.6|14
1651855700000|2022-05-06 16:48:20|9428.4|9418.4|9431.1|9421.1|9431.1|9421.1|9428.1|9418.1|12
1651855710000|2022-05-06 16:48:30|9430.9|9420.9|9435.6|9425.6|9435.6|9425.6|9430.6|9420.6|15
1651855720000|2022-05-06 16:48:40|9436.1|9426.1|9435.4|9425.4|9436.1|9426.1|9435.1|9425.1|7
1651855730000|2022-05-06 16:48:50|9435.6|9425.6|9437.4|9427.4|9437.6|9427.6|9435.6|9425.6|16
1651855740000|2022-05-06 16:49:00|9437.9|9427.9|9437.1|9427.1|9437.9|9427.9|9435.4|9425.4|9
1651855750000|2022-05-06 16:49:10|9437.4|9427.4|9437.1|9427.1|9438.6|9428.6|9436.9|9426.9|10
1651855760000|2022-05-06 16:49:20|9436.9|9426.9|9436.6|9426.6|9438.1|9428.1|9436.6|9426.6|12
1651855770000|2022-05-06 16:49:30|9436.4|9426.4|9433.9|9423.9|9436.6|9426.6|9433.9|9423.9|11
1651855780000|2022-05-06 16:49:40|9434.1|9424.1|9433.4|9423.4|9434.9|9424.9|9432.9|9422.9|15
1651855790000|2022-05-06 16:49:50|9433.1|9423.1|9432.1|9422.1|9433.1|9423.1|9432.1|9422.1|7
1651855800000|2022-05-06 16:50:00|9431.6|9421.6|9431.1|9421.1|9432.1|9422.1|9429.9|9419.9|18
1651855810000|2022-05-06 16:50:10|9430.9|9420.9|9430.6|9420.6|9430.9|9420.9|9427.9|9417.9|15
1651855820000|2022-05-06 16:50:20|9430.4|9420.4|9430.1|9420.1|9431.4|9421.4|9429.9|9419.9|14
1651855830000|2022-05-06 16:50:30|9430.4|9420.4|9432.9|9422.9|9432.9|9422.9|9430.1|9420.1|12
1651855840000|2022-05-06 16:50:40|9432.6|9422.6|9432.9|9422.9|9432.9|9422.9|9431.4|9421.4|8
1651855850000|2022-05-06 16:50:50|9432.6|9422.6|9430.6|9420.6|9432.6|9422.6|9430.4|9420.4|8
1651855860000|2022-05-06 16:51:00|9430.1|9420.1|9431.6|9421.6|9432.4|9422.4|9429.6|9419.6|14
1651855870000|2022-05-06 16:51:10|9431.4|9421.4|9429.9|9419.9|9431.4|9421.4|9429.9|9419.9|8
1651855880000|2022-05-06 16:51:20|9430.4|9420.4|9430.9|9420.9|9431.1|9421.1|9429.1|9419.1|15
1651855890000|2022-05-06 16:51:30|9430.6|9420.6|9430.1|9420.1|9430.9|9420.9|9430.1|9420.1|10
1651855900000|2022-05-06 16:51:40|9429.4|9419.4|9430.1|9420.1|9430.4|9420.4|9429.1|9419.1|13
1651855910000|2022-05-06 16:51:50|9430.4|9420.4|9430.4|9420.4|9430.6|9420.6|9430.1|9420.1|7
1651855920000|2022-05-06 16:52:00|9430.6|9420.6|9429.4|9419.4|9430.6|9420.6|9428.9|9418.9|9
1651855930000|2022-05-06 16:52:10|9429.6|9419.6|9429.6|9419.6|9429.9|9419.9|9429.6|9419.6|5
1651855940000|2022-05-06 16:52:20|9429.9|9419.9|9429.6|9419.6|9432.1|9422.1|9429.6|9419.6|20
1651855950000|2022-05-06 16:52:30|9430.1|9420.1|9430.6|9420.6|9430.6|9420.6|9429.1|9419.1|8
1651855960000|2022-05-06 16:52:40|9431.1|9421.1|9435.6|9425.6|9435.6|9425.6|9431.1|9421.1|17
1651855970000|2022-05-06 16:52:50|9435.9|9425.9|9435.6|9425.6|9435.9|9425.9|9434.9|9424.9|14
1651855980000|2022-05-06 16:53:00|9435.4|9425.4|9434.9|9424.9|9435.6|9425.6|9433.4|9423.4|21
1651855990000|2022-05-06 16:53:10|9434.4|9424.4|9437.9|9427.9|9438.1|9428.1|9433.9|9423.9|19
1651856000000|2022-05-06 16:53:20|9438.1|9428.1|9438.6|9428.6|9440.1|9430.1|9437.4|9427.4|17
1651856010000|2022-05-06 16:53:30|9438.4|9428.4|9436.9|9426.9|9438.6|9428.6|9436.9|9426.9|13
1651856020000|2022-05-06 16:53:40|9436.4|9426.4|9435.1|9425.1|9436.4|9426.4|9434.9|9424.9|6
1651856030000|2022-05-06 16:53:50|9434.9|9424.9|9433.6|9423.6|9434.9|9424.9|9433.6|9423.6|3
1651856040000|2022-05-06 16:54:00|9433.4|9423.4|9431.1|9421.1|9433.6|9423.6|9431.1|9421.1|13
1651856050000|2022-05-06 16:54:10|9430.9|9420.9|9431.6|9421.6|9432.6|9422.6|9430.4|9420.4|14
1651856060000|2022-05-06 16:54:20|9431.4|9421.4|9432.6|9422.6|9433.1|9423.1|9431.1|9421.1|11
1651856070000|2022-05-06 16:54:30|9433.1|9423.1|9433.6|9423.6|9433.6|9423.6|9433.1|9423.1|5
1651856090000|2022-05-06 16:54:50|9433.9|9423.9|9432.9|9422.9|9433.9|9423.9|9432.9|9422.9|10
1651856100000|2022-05-06 16:55:00|9432.6|9422.6|9433.3|9423.3|9433.4|9423.4|9432.1|9422.1|12
1651856110000|2022-05-06 16:55:10|9433|9423|9432.4|9422.4|9433|9423|9432.3|9422.3|4
1651856120000|2022-05-06 16:55:20|9432.6|9422.6|9433.3|9423.3|9433.4|9423.4|9432.6|9422.6|9
1651856130000|2022-05-06 16:55:30|9432.9|9422.9|9433.1|9423.1|9433.5|9423.5|9432.8|9422.8|6
1651856140000|2022-05-06 16:55:40|9433.5|9423.5|9434.1|9424.1|9434.5|9424.5|9433.5|9423.5|7
1651856150000|2022-05-06 16:55:50|9434.4|9424.4|9436.5|9426.5|9436.5|9426.5|9434.4|9424.4|9
1651856160000|2022-05-06 16:56:00|9436.6|9426.6|9439.3|9429.3|9439.3|9429.3|9435.6|9425.6|17
1651856170000|2022-05-06 16:56:10|9438.3|9428.3|9437.6|9427.6|9438.3|9428.3|9437|9427|16
1651856180000|2022-05-06 16:56:20|9437.4|9427.4|9439.5|9429.5|9439.5|9429.5|9437.1|9427.1|9
1651856190000|2022-05-06 16:56:30|9439.3|9429.3|9438.9|9428.9|9439.3|9429.3|9438.9|9428.9|2
1651856200000|2022-05-06 16:56:40|9438.8|9428.8|9435.9|9425.9|9438.8|9428.8|9435.8|9425.8|10
1651856210000|2022-05-06 16:56:50|9436.1|9426.1|9437.8|9427.8|9437.8|9427.8|9436.1|9426.1|9
1651856220000|2022-05-06 16:57:00|9437.9|9427.9|9439.1|9429.1|9440|9430|9437.5|9427.5|23
1651856230000|2022-05-06 16:57:10|9438.8|9428.8|9438.3|9428.3|9440.1|9430.1|9438|9428|11
1651856240000|2022-05-06 16:57:20|9438.1|9428.1|9438|9428|9438.1|9428.1|9438|9428|2
1651856250000|2022-05-06 16:57:30|9437.5|9427.5|9437.9|9427.9|9437.9|9427.9|9434.5|9424.5|16
1651856260000|2022-05-06 16:57:40|9437.8|9427.8|9437.3|9427.3|9438.9|9428.9|9437|9427|13
1651856270000|2022-05-06 16:57:50|9437|9427|9437.1|9427.1|9437.1|9427.1|9436.3|9426.3|11
1651856280000|2022-05-06 16:58:00|9437.4|9427.4|9438.5|9428.5|9438.6|9428.6|9437.1|9427.1|11
1651856290000|2022-05-06 16:58:10|9438.6|9428.6|9441|9431|9441.4|9431.4|9438.6|9428.6|12
1651856300000|2022-05-06 16:58:20|9441.9|9431.9|9442.1|9432.1|9442.3|9432.3|9441.9|9431.9|5
1651856310000|2022-05-06 16:58:30|9442.4|9432.4|9442.5|9432.5|9443.6|9433.6|9442.3|9432.3|13
1651856320000|2022-05-06 16:58:40|9443|9433|9439.1|9429.1|9444.3|9434.3|9439.1|9429.1|15
1651856330000|2022-05-06 16:58:50|9438.9|9428.9|9438|9428|9439.5|9429.5|9437.8|9427.8|12
1651856340000|2022-05-06 16:59:00|9435.8|9425.8|9433.1|9423.1|9438.4|9428.4|9433.1|9423.1|22
1651856350000|2022-05-06 16:59:10|9433.3|9423.3|9429.6|9419.6|9434.1|9424.1|9428.9|9418.9|21
1651856360000|2022-05-06 16:59:20|9429.9|9419.9|9426.1|9416.1|9430.9|9420.9|9425.6|9415.6|21
1652054520000|2022-05-09 00:02:00|9395.4|9373.4|9395.4|9373.4|9395.4|9373.4|9395.4|9373.4|1
1652054600000|2022-05-09 00:03:20|9357.8|9347.8|9358|9348|9358|9348|9357.4|9347.4|4
1652054610000|2022-05-09 00:03:30|9365.3|9345.3|9362.3|9352.3|9365.6|9352.3|9362.3|9344.9|6
1652054620000|2022-05-09 00:03:40|9361.9|9351.9|9366|9356|9366|9356|9361.8|9351.8|6
1652054630000|2022-05-09 00:03:50|9365.8|9355.8|9366|9356|9366.8|9356.8|9365.5|9355.5|8
1652054640000|2022-05-09 00:04:00|9366.3|9356.3|9367.6|9357.6|9367.6|9357.6|9366.3|9356.3|3
1652054650000|2022-05-09 00:04:10|9367.4|9357.4|9367.1|9357.1|9367.5|9357.5|9366.9|9356.9|4
1652054660000|2022-05-09 00:04:20|9367.5|9357.5|9372.9|9352.9|9372.9|9357.5|9366.8|9352.9|5
1652054670000|2022-05-09 00:04:30|9367.5|9357.5|9368.3|9358.3|9368.3|9358.3|9367.5|9357.5|2
1652054680000|2022-05-09 00:04:40|9368.8|9358.8|9370.6|9360.6|9370.9|9360.9|9368.8|9358.8|3
1652054700000|2022-05-09 00:05:00|9370.9|9360.9|9371.1|9361.1|9371.4|9361.4|9370.1|9360.1|7
1652054710000|2022-05-09 00:05:10|9371.4|9361.4|9371.3|9361.3|9371.4|9361.4|9371.3|9361.3|2
1652054720000|2022-05-09 00:05:20|9371.6|9361.6|9371.3|9361.3|9372.4|9362.4|9371.3|9361.3|6
1652054730000|2022-05-09 00:05:30|9371.1|9361.1|9368.8|9358.8|9371.1|9361.1|9368.8|9358.8|6
1652054750000|2022-05-09 00:05:50|9368|9358|9368.5|9358.5|9369.9|9359.9|9368|9358|6
1652054760000|2022-05-09 00:06:00|9368.8|9358.8|9368|9358|9369.5|9359.5|9368|9358|4
1652054770000|2022-05-09 00:06:10|9367.8|9357.8|9369.3|9359.3|9369.3|9359.3|9367.8|9357.8|4
1652054780000|2022-05-09 00:06:20|9370|9360|9371.3|9361.3|9371.3|9361.3|9369|9359|10
1652054790000|2022-05-09 00:06:30|9371|9361|9372|9362|9372|9362|9371|9361|4
1652054800000|2022-05-09 00:06:40|9371.3|9361.3|9371.8|9361.8|9372.5|9362.5|9371.3|9361.3|8
1652054810000|2022-05-09 00:06:50|9372.3|9362.3|9371.5|9361.5|9372.3|9362.3|9371.5|9361.5|4
1652054820000|2022-05-09 00:07:00|9371|9361|9371.5|9361.5|9371.5|9361.5|9371|9361|2
1652054830000|2022-05-09 00:07:10|9371.8|9361.8|9371.8|9361.8|9371.8|9361.8|9371.5|9361.5|3
1652054850000|2022-05-09 00:07:30|9371.3|9361.3|9372.3|9362.3|9372.3|9362.3|9371.3|9361.3|2
1652054860000|2022-05-09 00:07:40|9372.5|9362.5|9375.5|9365.5|9375.5|9365.5|9372.5|9362.5|5
1652054870000|2022-05-09 00:07:50|9375.3|9365.3|9375.3|9365.3|9375.3|9365.3|9374.8|9364.8|4
1652054880000|2022-05-09 00:08:00|9375.5|9365.5|9375.8|9365.8|9376.5|9366.5|9375.5|9365.5|5
1652054890000|2022-05-09 00:08:10|9376.3|9366.3|9376.3|9366.3|9376.8|9366.8|9376.3|9366.3|3
1652054900000|2022-05-09 00:08:20|9376.8|9366.8|9376.8|9366.8|9376.8|9366.8|9376.8|9366.8|1
1652054910000|2022-05-09 00:08:30|9377|9367|9375.6|9365.6|9377|9367|9375.6|9365.6|8
1652054920000|2022-05-09 00:08:40|9375.4|9365.4|9372.5|9362.5|9375.4|9365.4|9372|9362|7
1652054930000|2022-05-09 00:08:50|9372|9362|9369.8|9359.8|9372|9362|9369.8|9359.8|4
1652054940000|2022-05-09 00:09:00|9370|9360|9371.3|9361.3|9372|9362|9370|9360|7
1652054950000|2022-05-09 00:09:10|9370.8|9360.8|9372|9362|9373.8|9363.8|9370.8|9360.8|4
1652054960000|2022-05-09 00:09:20|9371.8|9361.8|9371.8|9361.8|9371.8|9361.8|9371.8|9361.8|1
1652054970000|2022-05-09 00:09:30|9371.5|9361.5|9371|9361|9371.5|9361.5|9371|9361|2
1652054980000|2022-05-09 00:09:40|9370.8|9360.8|9371|9361|9371|9361|9370.8|9360.8|2
1652054990000|2022-05-09 00:09:50|9370.8|9360.8|9370.8|9360.8|9372|9362|9370|9360|7
1652055000000|2022-05-09 00:10:00|9371.8|9361.8|9371|9361|9371.8|9361.8|9371|9361|8
1652055010000|2022-05-09 00:10:10|9371.8|9361.8|9371.5|9361.5|9372|9362|9371.3|9361.3|6
1652055020000|2022-05-09 00:10:20|9371.3|9361.3|9371.5|9361.5|9372|9362|9371.3|9361.3|3
1652055030000|2022-05-09 00:10:30|9371.8|9361.8|9374.3|9364.3|9374.3|9364.3|9371.8|9361.8|6
1652055040000|2022-05-09 00:10:40|9374.5|9364.5|9373.3|9363.3|9375|9365|9373.1|9363.1|4
1652055050000|2022-05-09 00:10:50|9373|9363|9373|9363|9373|9363|9373|9363|1
1652055060000|2022-05-09 00:11:00|9372.8|9362.8|9372.3|9362.3|9372.8|9362.8|9371.5|9361.5|5
1652055070000|2022-05-09 00:11:10|9372.8|9362.8|9371.8|9361.8|9372.8|9362.8|9371.8|9361.8|4
1652055080000|2022-05-09 00:11:20|9372.3|9362.3|9371.5|9361.5|9372.3|9362.3|9371.5|9361.5|2
1652055090000|2022-05-09 00:11:30|9371.8|9361.8|9372.5|9362.5|9372.5|9362.5|9371.8|9361.8|4
1652055110000|2022-05-09 00:11:50|9372.8|9362.8|9374|9364|9374.3|9364.3|9372.5|9362.5|5
1652055120000|2022-05-09 00:12:00|9374.3|9364.3|9375|9365|9375.3|9365.3|9374|9364|8
1652055140000|2022-05-09 00:12:20|9374.8|9364.8|9372.5|9362.5|9374.8|9364.8|9372.5|9362.5|5
1652055160000|2022-05-09 00:12:40|9372.3|9362.3|9371.3|9361.3|9372.3|9362.3|9371|9361|4
1652055170000|2022-05-09 00:12:50|9369.8|9359.8|9369.3|9359.3|9369.8|9359.8|9368.8|9358.8|5
1652055180000|2022-05-09 00:13:00|9369|9359|9369|9359|9369|9359|9369|9359|1
1652055190000|2022-05-09 00:13:10|9368.5|9358.5|9368.3|9358.3|9368.5|9358.5|9368.3|9358.3|2
1652055200000|2022-05-09 00:13:20|9368.8|9358.8|9368.8|9358.8|9368.8|9358.8|9368.8|9358.8|1
1652055210000|2022-05-09 00:13:30|9368.5|9358.5|9369|9359|9369|9359|9368.5|9358.5|3
1652055220000|2022-05-09 00:13:40|9368.8|9358.8|9367.3|9357.3|9368.8|9358.8|9367.3|9357.3|4
1652055230000|2022-05-09 00:13:50|9367|9357|9367|9357|9367.3|9357.3|9367|9357|3
1652055240000|2022-05-09 00:14:00|9367.3|9357.3|9368.8|9358.8|9368.8|9358.8|9367.3|9357.3|3
1652055280000|2022-05-09 00:14:40|9369|9359|9369|9359|9369|9359|9369|9359|1
1652055290000|2022-05-09 00:14:50|9368.8|9358.8|9371|9361|9371.3|9361.3|9368.8|9358.8|5
1652055300000|2022-05-09 00:15:00|9371.3|9361.3|9371|9361|9372.3|9362.3|9371|9361|6
1652055310000|2022-05-09 00:15:10|9370.8|9360.8|9370.3|9360.3|9370.8|9360.8|9370.3|9360.3|2
1652055320000|2022-05-09 00:15:20|9370|9360|9368|9358|9370|9360|9368|9358|6
1652055330000|2022-05-09 00:15:30|9367.8|9357.8|9367.3|9357.3|9367.8|9357.8|9367.3|9357.3|3
1652055340000|2022-05-09 00:15:40|9367.5|9357.5|9367|9357|9368.5|9358.5|9367|9357|10
1652055350000|2022-05-09 00:15:50|9366.8|9356.8|9364|9354|9366.8|9356.8|9364|9354|3
1652055360000|2022-05-09 00:16:00|9363.8|9353.8|9364|9354|9365|9355|9363.3|9353.3|8
1652055370000|2022-05-09 00:16:10|9364.8|9354.8|9364|9354|9364.8|9354.8|9364|9354|2
1652055380000|2022-05-09 00:16:20|9363.8|9353.8|9364|9354|9364|9354|9363.8|9353.8|2
1652055390000|2022-05-09 00:16:30|9364.3|9354.3|9364.5|9354.5|9364.5|9354.5|9364.3|9354.3|2
1652055400000|2022-05-09 00:16:40|9365.3|9355.3|9367.3|9357.3|9367.3|9357.3|9365.3|9355.3|2
1652055410000|2022-05-09 00:16:50|9367|9357|9366|9356|9367.3|9357.3|9366|9356|9
1652055420000|2022-05-09 00:17:00|9366.3|9356.3|9366.3|9356.3|9366.3|9356.3|9366|9356|3
1652055430000|2022-05-09 00:17:10|9366|9356|9366.3|9356.3|9366.3|9356.3|9366|9356|2
1652055450000|2022-05-09 00:17:30|9366|9356|9366.5|9356.5|9367|9357|9366|9356|4
1652055460000|2022-05-09 00:17:40|9366.3|9356.3|9365.8|9355.8|9366.3|9356.3|9365.8|9355.8|3
1652055470000|2022-05-09 00:17:50|9365.3|9355.3|9365|9355|9365.3|9355.3|9365|9355|2
1652055480000|2022-05-09 00:18:00|9365.3|9355.3|9365|9355|9365.5|9355.5|9365|9355|3
1652055490000|2022-05-09 00:18:10|9365.3|9355.3|9365.8|9355.8|9365.8|9355.8|9365.3|9355.3|2
1652055500000|2022-05-09 00:18:20|9365.5|9355.5|9364.8|9354.8|9365.5|9355.5|9364.8|9354.8|3
1652055510000|2022-05-09 00:18:30|9364.5|9354.5|9364.5|9354.5|9364.5|9354.5|9364.5|9354.5|1
1652055520000|2022-05-09 00:18:40|9365|9355|9364.8|9354.8|9365|9355|9364.8|9354.8|4
1652055530000|2022-05-09 00:18:50|9365.8|9355.8|9366|9356|9366|9356|9365.8|9355.8|2
1652055540000|2022-05-09 00:19:00|9365|9355|9357.5|9347.5|9365|9355|9357.5|9347.5|7
1652055550000|2022-05-09 00:19:10|9357.3|9347.3|9354.8|9344.8|9357.3|9347.3|9354.8|9344.8|2
1652055560000|2022-05-09 00:19:20|9354.5|9344.5|9355|9345|9355.8|9345.8|9354.5|9344.5|5
1652055570000|2022-05-09 00:19:30|9355.3|9345.3|9357.3|9347.3|9357.5|9347.5|9355.3|9345.3|5
1652055580000|2022-05-09 00:19:40|9357.5|9347.5|9359|9349|9359|9349|9357.3|9347.3|8
1652055590000|2022-05-09 00:19:50|9358.8|9348.8|9357.8|9347.8|9359|9349|9357.8|9347.8|7
1652055600000|2022-05-09 00:20:00|9358|9348|9364|9354|9364|9354|9358|9348|12
1652055610000|2022-05-09 00:20:10|9364.3|9354.3|9363|9353|9364.3|9354.3|9362.5|9352.5|10
1652055620000|2022-05-09 00:20:20|9363.3|9353.3|9363.5|9353.5|9364|9354|9363|9353|7
1652055630000|2022-05-09 00:20:30|9363.8|9353.8|9363.5|9353.5|9364|9354|9363.5|9353.5|6
1652055640000|2022-05-09 00:20:40|9362.5|9352.5|9362|9352|9363.3|9353.3|9362|9352|4
1652055650000|2022-05-09 00:20:50|9362.3|9352.3|9362.8|9352.8|9363.3|9353.3|9362.3|9352.3|6
1652055660000|2022-05-09 00:21:00|9363|9353|9362.5|9352.5|9363.3|9353.3|9362.5|9352.5|5
1652055670000|2022-05-09 00:21:10|9362.8|9352.8|9363.5|9353.5|9363.5|9353.5|9362.8|9352.8|2
1652055690000|2022-05-09 00:21:30|9363.3|9353.3|9363.3|9353.3|9363.5|9353.5|9363.3|9353.3|3
1652055700000|2022-05-09 00:21:40|9363.5|9353.5|9363.5|9353.5|9363.5|9353.5|9363.5|9353.5|1
1652055730000|2022-05-09 00:22:10|9363.8|9353.8|9364.5|9354.5|9364.5|9354.5|9363.8|9353.8|3
1652055740000|2022-05-09 00:22:20|9364.8|9354.8|9365.3|9355.3|9365.3|9355.3|9364.8|9354.8|5
1652055750000|2022-05-09 00:22:30|9365|9355|9365.3|9355.3|9365.3|9355.3|9365|9355|2
1652055760000|2022-05-09 00:22:40|9365.5|9355.5|9365.8|9355.8|9365.8|9355.8|9365.5|9355.5|2
1652055770000|2022-05-09 00:22:50|9366|9356|9366|9356|9366|9356|9366|9356|1
1652055780000|2022-05-09 00:23:00|9366.3|9356.3|9365.5|9355.5|9366.3|9356.3|9365.3|9355.3|5
1652055820000|2022-05-09 00:23:40|9365.8|9355.8|9365.5|9355.5|9365.8|9355.8|9365.5|9355.5|2
1652055830000|2022-05-09 00:23:50|9365|9355|9363|9353|9365|9355|9363|9353|2
1652055840000|2022-05-09 00:24:00|9363.8|9353.8|9363.8|9353.8|9363.8|9353.8|9363.8|9353.8|1
1652055850000|2022-05-09 00:24:10|9363.5|9353.5|9363.5|9353.5|9363.5|9353.5|9363.5|9353.5|1
1652055870000|2022-05-09 00:24:30|9363.8|9353.8|9364.5|9354.5|9364.5|9354.5|9363.8|9353.8|2
1652055880000|2022-05-09 00:24:40|9364.8|9354.8|9364|9354|9365.3|9355.3|9364|9354|4
1652055890000|2022-05-09 00:24:50|9363.8|9353.8|9364|9354|9365.3|9355.3|9363.8|9353.8|6
1652055900000|2022-05-09 00:25:00|9364.3|9354.3|9365.5|9355.5|9365.8|9355.8|9364.3|9354.3|5
1652055910000|2022-05-09 00:25:10|9365.3|9355.3|9364.5|9354.5|9365.3|9355.3|9364.5|9354.5|2
1652055920000|2022-05-09 00:25:20|9364.8|9354.8|9365.5|9355.5|9365.5|9355.5|9364.8|9354.8|3
1652055940000|2022-05-09 00:25:40|9365.3|9355.3|9365.5|9355.5|9365.5|9355.5|9365.3|9355.3|4
1652055960000|2022-05-09 00:26:00|9365.3|9355.3|9364|9354|9365.3|9355.3|9363.3|9353.3|8
1652055970000|2022-05-09 00:26:10|9363.8|9353.8|9362.8|9352.8|9363.8|9353.8|9362.8|9352.8|4
1652055980000|2022-05-09 00:26:20|9363|9353|9363.5|9353.5|9363.5|9353.5|9363|9353|2
1652056000000|2022-05-09 00:26:40|9363|9353|9363|9353|9363.5|9353.5|9362.8|9352.8|7
1652056010000|2022-05-09 00:26:50|9362.5|9352.5|9362.8|9352.8|9362.8|9352.8|9362.5|9352.5|2
1652056020000|2022-05-09 00:27:00|9363|9353|9362.5|9352.5|9363|9353|9362.5|9352.5|3
1652056030000|2022-05-09 00:27:10|9362.3|9352.3|9363.8|9353.8|9363.8|9353.8|9362.3|9352.3|4
1652056040000|2022-05-09 00:27:20|9364|9354|9364|9354|9364|9354|9364|9354|1
1652056060000|2022-05-09 00:27:40|9363.8|9353.8|9363|9353|9363.8|9353.8|9363|9353|2
1652056070000|2022-05-09 00:27:50|9362.8|9352.8|9362.5|9352.5|9364|9354|9362.5|9352.5|4
1652056080000|2022-05-09 00:28:00|9362.8|9352.8|9363.5|9353.5|9363.5|9353.5|9362.5|9352.5|5
1652056090000|2022-05-09 00:28:10|9363.8|9353.8|9363.5|9353.5|9363.8|9353.8|9363.5|9353.5|2
1652056100000|2022-05-09 00:28:20|9363.8|9353.8|9365.3|9355.3|9365.3|9355.3|9363.8|9353.8|3
1652056110000|2022-05-09 00:28:30|9365.5|9355.5|9365.5|9355.5|9365.5|9355.5|9365.5|9355.5|1
1652056120000|2022-05-09 00:28:40|9365.3|9355.3|9366.3|9356.3|9366.3|9356.3|9365.3|9355.3|4
1652056140000|2022-05-09 00:29:00|9366|9356|9368|9358|9368.8|9358.8|9366|9356|8
1652056150000|2022-05-09 00:29:10|9368.3|9358.3|9368.3|9358.3|9368.3|9358.3|9368.3|9358.3|1
1652056160000|2022-05-09 00:29:20|9368.5|9358.5|9368.5|9358.5|9368.5|9358.5|9368.5|9358.5|1
1652056180000|2022-05-09 00:29:40|9368.8|9358.8|9370|9360|9370.3|9360.3|9368.8|9358.8|5
1652056200000|2022-05-09 00:30:00|9369|9359|9366.5|9356.5|9369|9359|9366.5|9356.5|4
1652056210000|2022-05-09 00:30:10|9367|9357|9364.5|9354.5|9367.5|9357.5|9364.5|9354.5|8
1652056220000|2022-05-09 00:30:20|9364.8|9354.8|9365|9355|9368|9358|9364.8|9354.8|6
1652056240000|2022-05-09 00:30:40|9365.3|9355.3|9365.3|9355.3|9365.5|9355.5|9365|9355|4
1652056250000|2022-05-09 00:30:50|9366|9356|9366|9356|9366|9356|9365.5|9355.5|3
1652056260000|2022-05-09 00:31:00|9365.5|9355.5|9365|9355|9365.5|9355.5|9365|9355|5
1652056270000|2022-05-09 00:31:10|9364.8|9354.8|9362.8|9352.8|9364.8|9354.8|9362.8|9352.8|6
1652056280000|2022-05-09 00:31:20|9363|9353|9362.8|9352.8|9363|9353|9362.8|9352.8|2
1652056290000|2022-05-09 00:31:30|9362.5|9352.5|9364|9354|9364|9354|9362.5|9352.5|4
1652056310000|2022-05-09 00:31:50|9363.8|9353.8|9363.3|9353.3|9363.8|9353.8|9363|9353|3
1652056320000|2022-05-09 00:32:00|9363.5|9353.5|9363.3|9353.3|9364.3|9354.3|9363.3|9353.3|6
1652056330000|2022-05-09 00:32:10|9363.5|9353.5|9364.8|9354.8|9364.8|9354.8|9363.5|9353.5|4
1652056340000|2022-05-09 00:32:20|9364.5|9354.5|9364.3|9354.3|9364.5|9354.5|9364.3|9354.3|2
1652056350000|2022-05-09 00:32:30|9364|9354|9363.3|9353.3|9364|9354|9363|9353|6
1652056360000|2022-05-09 00:32:40|9363|9353|9363.3|9353.3|9363.3|9353.3|9362.3|9352.3|6
1652056370000|2022-05-09 00:32:50|9363|9353|9361|9351|9363|9353|9361|9351|7
1652056380000|2022-05-09 00:33:00|9360.8|9350.8|9359.8|9349.8|9360.8|9350.8|9359.8|9349.8|2
1652056390000|2022-05-09 00:33:10|9359|9349|9358.8|9348.8|9359|9349|9358.5|9348.5|3
1652056400000|2022-05-09 00:33:20|9358.5|9348.5|9358.5|9348.5|9358.5|9348.5|9358.5|9348.5|1
1652056420000|2022-05-09 00:33:40|9359|9349|9358.5|9348.5|9359|9349|9358.5|9348.5|2
1652056440000|2022-05-09 00:34:00|9358.3|9348.3|9358.5|9348.5|9358.5|9348.5|9358.3|9348.3|2
1652056450000|2022-05-09 00:34:10|9358|9348|9358.3|9348.3|9358.3|9348.3|9357.8|9347.8|4
1652056460000|2022-05-09 00:34:20|9358|9348|9357.3|9347.3|9358|9348|9357.3|9347.3|2
1652056470000|2022-05-09 00:34:30|9357|9347|9358.3|9348.3|9358.5|9348.5|9357|9347|6
1652056490000|2022-05-09 00:34:50|9358|9348|9357.3|9347.3|9358|9348|9357|9347|3
1652056500000|2022-05-09 00:35:00|9357|9347|9356.8|9346.8|9357|9347|9356.5|9346.5|6
1652056510000|2022-05-09 00:35:10|9357|9347|9354.5|9344.5|9357|9347|9354.5|9344.5|6
1652056520000|2022-05-09 00:35:20|9354.8|9344.8|9354.8|9344.8|9354.8|9344.8|9354.8|9344.8|1
1652056530000|2022-05-09 00:35:30|9355|9345|9355|9345|9355|9345|9355|9345|1
1652056540000|2022-05-09 00:35:40|9355.5|9345.5|9355|9345|9355.5|9345.5|9355|9345|2
1652056550000|2022-05-09 00:35:50|9354.8|9344.8|9354.5|9344.5|9354.8|9344.8|9354.5|9344.5|2
1652056560000|2022-05-09 00:36:00|9355.5|9345.5|9355|9345|9355.5|9345.5|9354.5|9344.5|4
1652056570000|2022-05-09 00:36:10|9355.3|9345.3|9356|9346|9356|9346|9355.3|9345.3|4
1652056580000|2022-05-09 00:36:20|9356.3|9346.3|9357.3|9347.3|9357.3|9347.3|9356.3|9346.3|6
1652056590000|2022-05-09 00:36:30|9357|9347|9358.3|9348.3|9358.3|9348.3|9356.5|9346.5|6
1652056600000|2022-05-09 00:36:40|9358.5|9348.5|9360.3|9350.3|9360.3|9350.3|9358.5|9348.5|8
1652056610000|2022-05-09 00:36:50|9360.5|9350.5|9359.3|9349.3|9360.5|9350.5|9359|9349|5
1652056620000|2022-05-09 00:37:00|9359|9349|9358.3|9348.3|9359|9349|9357.3|9347.3|5
1652056650000|2022-05-09 00:37:30|9358|9348|9355.3|9345.3|9358|9348|9355|9345|8
1652056660000|2022-05-09 00:37:40|9355.5|9345.5|9355.3|9345.3|9355.8|9345.8|9355.3|9345.3|4
1652056670000|2022-05-09 00:37:50|9355|9345|9355|9345|9355|9345|9355|9345|1
1652056680000|2022-05-09 00:38:00|9354.8|9344.8|9355|9345|9355.5|9345.5|9354.8|9344.8|7
1652056690000|2022-05-09 00:38:10|9354.8|9344.8|9354.5|9344.5|9354.8|9344.8|9354.3|9344.3|4
1652056700000|2022-05-09 00:38:20|9354.3|9344.3|9354.5|9344.5|9354.5|9344.5|9354.3|9344.3|2
1652056710000|2022-05-09 00:38:30|9354.3|9344.3|9354.3|9344.3|9354.3|9344.3|9354|9344|3
1652056720000|2022-05-09 00:38:40|9354.5|9344.5|9354.8|9344.8|9354.8|9344.8|9354.5|9344.5|2
1652056730000|2022-05-09 00:38:50|9355|9345|9355|9345|9355|9345|9355|9345|1
1652056740000|2022-05-09 00:39:00|9354.8|9344.8|9354.8|9344.8|9354.8|9344.8|9354.3|9344.3|5
1652056750000|2022-05-09 00:39:10|9355|9345|9354.5|9344.5|9355|9345|9354.5|9344.5|3
1652056760000|2022-05-09 00:39:20|9354.3|9344.3|9354.5|9344.5|9354.5|9344.5|9354.3|9344.3|2
1652056770000|2022-05-09 00:39:30|9358.3|9338.3|9351.5|9341.5|9358.3|9342.5|9351.5|9338.3|6
1652056780000|2022-05-09 00:39:40|9351.3|9341.3|9349.5|9339.5|9351.3|9341.3|9349.5|9339.5|11
1652056790000|2022-05-09 00:39:50|9349.3|9339.3|9349.5|9339.5|9349.5|9339.5|9349.3|9339.3|2
1652056800000|2022-05-09 00:40:00|9349.8|9339.8|9351.3|9341.3|9351.3|9341.3|9349.8|9339.8|10
1652056810000|2022-05-09 00:40:10|9351.5|9341.5|9353|9343|9353|9343|9351.5|9341.5|4
1652056820000|2022-05-09 00:40:20|9353.5|9343.5|9352.8|9342.8|9353.8|9343.8|9352.8|9342.8|3
1652056830000|2022-05-09 00:40:30|9352.5|9342.5|9352.3|9342.3|9352.5|9342.5|9352.3|9342.3|2
1652056840000|2022-05-09 00:40:40|9352|9342|9351|9341|9352.3|9342.3|9350.8|9340.8|6
1652056850000|2022-05-09 00:40:50|9350.8|9340.8|9349.8|9339.8|9350.8|9340.8|9349.8|9339.8|5
1652056860000|2022-05-09 00:41:00|9350.3|9340.3|9351|9341|9352.8|9342.8|9350.3|9340.3|8
1652056870000|2022-05-09 00:41:10|9349.8|9339.8|9351.8|9341.8|9351.8|9341.8|9348.5|9338.5|8
1652056880000|2022-05-09 00:41:20|9352|9342|9352.8|9342.8|9352.8|9342.8|9351.8|9341.8|7
1652056890000|2022-05-09 00:41:30|9352.5|9342.5|9352.3|9342.3|9352.5|9342.5|9352.3|9342.3|2
1652056900000|2022-05-09 00:41:40|9352.5|9342.5|9353.3|9343.3|9353.5|9343.5|9352.5|9342.5|6
1652056910000|2022-05-09 00:41:50|9354.3|9344.3|9355.5|9345.5|9355.5|9345.5|9353.8|9343.8|4
1652056920000|2022-05-09 00:42:00|9355.8|9345.8|9354.8|9344.8|9355.8|9345.8|9354.8|9344.8|6
1652056930000|2022-05-09 00:42:10|9355|9345|9355.3|9345.3|9355.8|9345.8|9354.8|9344.8|8
1652056940000|2022-05-09 00:42:20|9356.3|9346.3|9355.8|9345.8|9356.3|9346.3|9355.3|9345.3|4
1652056950000|2022-05-09 00:42:30|9356|9346|9357|9347|9357|9347|9354.5|9344.5|4
1652056960000|2022-05-09 00:42:40|9357.3|9347.3|9357.3|9347.3|9357.3|9347.3|9357|9347|3
1652056970000|2022-05-09 00:42:50|9357.5|9347.5|9358.3|9348.3|9358.3|9348.3|9356.3|9346.3|6
1652056980000|2022-05-09 00:43:00|9358|9348|9356|9346|9358|9348|9355.3|9345.3|12
1652056990000|2022-05-09 00:43:10|9355.3|9345.3|9359.8|9349.8|9359.8|9349.8|9355|9345|7
1652057000000|2022-05-09 00:43:20|9360|9350|9362.3|9352.3|9362.8|9352.8|9360|9350|13
1652057010000|2022-05-09 00:43:30|9362.5|9352.5|9363.3|9353.3|9363.3|9353.3|9362.3|9352.3|3
1652057020000|2022-05-09 00:43:40|9363|9353|9362.3|9352.3|9363|9353|9362.3|9352.3|2
1652057040000|2022-05-09 00:44:00|9362.5|9352.5|9363.8|9353.8|9363.8|9353.8|9362.5|9352.5|6
1652057050000|2022-05-09 00:44:10|9363.3|9353.3|9363.3|9353.3|9363.3|9353.3|9362.8|9352.8|4
1652057060000|2022-05-09 00:44:20|9363|9353|9363.3|9353.3|9363.3|9353.3|9362.3|9352.3|7
1652057070000|2022-05-09 00:44:30|9363|9353|9361.8|9351.8|9363|9353|9361.8|9351.8|3
1652057080000|2022-05-09 00:44:40|9361.5|9351.5|9361.5|9351.5|9361.5|9351.5|9361.5|9351.5|1
1652057090000|2022-05-09 00:44:50|9361.8|9351.8|9362.8|9352.8|9362.8|9352.8|9361.8|9351.8|3
1652057100000|2022-05-09 00:45:00|9362.3|9352.3|9361|9351|9362.5|9352.5|9361|9351|8
1652057110000|2022-05-09 00:45:10|9361.3|9351.3|9362.1|9352.1|9362.1|9352.1|9361.3|9351.3|4
1652057120000|2022-05-09 00:45:20|9362|9352|9362.3|9352.3|9362.3|9352.3|9361.3|9351.3|6
1652057140000|2022-05-09 00:45:40|9362.5|9352.5|9362.5|9352.5|9362.5|9352.5|9362.5|9352.5|1
1652057150000|2022-05-09 00:45:50|9362.3|9352.3|9359|9349|9362.3|9352.3|9359|9349|6
1652057160000|2022-05-09 00:46:00|9358.3|9348.3|9356.8|9346.8|9359.5|9349.5|9356.8|9346.8|5
1652057170000|2022-05-09 00:46:10|9357|9347|9359.8|9349.8|9359.8|9349.8|9357|9347|7
1652057180000|2022-05-09 00:46:20|9359|9349|9358.5|9348.5|9359|9349|9358.5|9348.5|2
1652057190000|2022-05-09 00:46:30|9357.5|9347.5|9356.8|9346.8|9357.8|9347.8|9356.8|9346.8|3
1652057200000|2022-05-09 00:46:40|9356.5|9346.5|9357.3|9347.3|9357.3|9347.3|9356.5|9346.5|5
1652057210000|2022-05-09 00:46:50|9358.3|9348.3|9357.3|9347.3|9358.3|9348.3|9357.3|9347.3|4
1652057220000|2022-05-09 00:47:00|9357|9347|9355.8|9345.8|9357|9347|9355.5|9345.5|4
1652057230000|2022-05-09 00:47:10|9356|9346|9357.3|9347.3|9357.5|9347.5|9356|9346|5
1652057240000|2022-05-09 00:47:20|9356.8|9346.8|9357.5|9347.5|9357.5|9347.5|9356.8|9346.8|2
1652057260000|2022-05-09 00:47:40|9357.3|9347.3|9356.5|9346.5|9357.3|9347.3|9356.5|9346.5|2
1652057270000|2022-05-09 00:47:50|9356.3|9346.3|9356.5|9346.5|9356.5|9346.5|9356.3|9346.3|2
1652057280000|2022-05-09 00:48:00|9355.8|9345.8|9355.8|9345.8|9355.8|9345.8|9355.8|9345.8|1
1652057290000|2022-05-09 00:48:10|9356.5|9346.5|9356.5|9346.5|9356.5|9346.5|9356.5|9346.5|1
1652057310000|2022-05-09 00:48:30|9356.3|9346.3|9356.3|9346.3|9356.3|9346.3|9356.3|9346.3|1
1652057320000|2022-05-09 00:48:40|9356.5|9346.5|9356.5|9346.5|9357.5|9347.5|9356.3|9346.3|7
1652057340000|2022-05-09 00:49:00|9356.8|9346.8|9356.3|9346.3|9357.3|9347.3|9356.3|9346.3|4
1652057350000|2022-05-09 00:49:10|9356.5|9346.5|9356.5|9346.5|9356.5|9346.5|9356.5|9346.5|1
1652057360000|2022-05-09 00:49:20|9355.5|9345.5|9355|9345|9355.5|9345.5|9355|9345|2
1652057370000|2022-05-09 00:49:30|9354.8|9344.8|9355|9345|9355|9345|9354.8|9344.8|2
1652057380000|2022-05-09 00:49:40|9354.8|9344.8|9354.3|9344.3|9354.8|9344.8|9354.3|9344.3|3
1652057390000|2022-05-09 00:49:50|9354|9344|9353.3|9343.3|9354|9344|9353.3|9343.3|4
1652057400000|2022-05-09 00:50:00|9352.8|9342.8|9352.3|9342.3|9355|9345|9352.3|9342.3|6
1652057410000|2022-05-09 00:50:10|9352.5|9342.5|9352.3|9342.3|9352.8|9342.8|9352.3|9342.3|4
1652057420000|2022-05-09 00:50:20|9352|9342|9350.8|9340.8|9352.3|9342.3|9350.8|9340.8|4
1652057430000|2022-05-09 00:50:30|9350.5|9340.5|9352.5|9342.5|9352.5|9342.5|9349.8|9339.8|10
1652057440000|2022-05-09 00:50:40|9352.3|9342.3|9350.5|9340.5|9352.5|9342.5|9350.5|9340.5|4
1652057450000|2022-05-09 00:50:50|9350.8|9340.8|9349|9339|9350.8|9340.8|9348.5|9338.5|8
1652057460000|2022-05-09 00:51:00|9348.8|9338.8|9349|9339|9349|9339|9348.8|9338.8|2
1652057480000|2022-05-09 00:51:20|9349.3|9339.3|9348.5|9338.5|9349.3|9339.3|9348.5|9338.5|6
1652057490000|2022-05-09 00:51:30|9348.3|9338.3|9347.8|9337.8|9348.8|9338.8|9347.8|9337.8|6
1652057500000|2022-05-09 00:51:40|9347.5|9337.5|9348.8|9338.8|9348.8|9338.8|9347.3|9337.3|5
1652057510000|2022-05-09 00:51:50|9349.5|9339.5|9351.3|9341.3|9351.3|9341.3|9349|9339|6
1652057520000|2022-05-09 00:52:00|9350.5|9340.5|9350.8|9340.8|9350.8|9340.8|9350.5|9340.5|2
1652057530000|2022-05-09 00:52:10|9351|9341|9352.3|9342.3|9352.3|9342.3|9351|9341|4
1652057540000|2022-05-09 00:52:20|9352.8|9342.8|9352.3|9342.3|9353.3|9343.3|9352.3|9342.3|5
1652057550000|2022-05-09 00:52:30|9352.5|9342.5|9353.3|9343.3|9353.3|9343.3|9351.8|9341.8|7
1652057560000|2022-05-09 00:52:40|9352.3|9342.3|9352.5|9342.5|9352.5|9342.5|9352.3|9342.3|2
1652057570000|2022-05-09 00:52:50|9352.8|9342.8|9353.5|9343.5|9355|9345|9352.8|9342.8|9
1652057580000|2022-05-09 00:53:00|9354|9344|9354.3|9344.3|9354.3|9344.3|9353.5|9343.5|4
1652057590000|2022-05-09 00:53:10|9355|9345|9354.5|9344.5|9355.3|9345.3|9353.8|9343.8|10
1652057600000|2022-05-09 00:53:20|9354.8|9344.8|9352|9342|9354.8|9344.8|9352|9342|9
1652057610000|2022-05-09 00:53:30|9352.3|9342.3|9353|9343|9353.3|9343.3|9352.3|9342.3|8
1652057620000|2022-05-09 00:53:40|9353.8|9343.8|9353|9343|9354|9344|9353|9343|5
1652057630000|2022-05-09 00:53:50|9353.3|9343.3|9352.3|9342.3|9353.3|9343.3|9352|9342|5
1652057640000|2022-05-09 00:54:00|9352.5|9342.5|9352.5|9342.5|9353.3|9343.3|9351.8|9341.8|8
1652057650000|2022-05-09 00:54:10|9352.8|9342.8|9352.8|9342.8|9353.3|9343.3|9352.8|9342.8|6
1652057660000|2022-05-09 00:54:20|9352.3|9342.3|9349.5|9339.5|9352.3|9342.3|9349.5|9339.5|2
1652057670000|2022-05-09 00:54:30|9350|9340|9349.5|9339.5|9350|9340|9347.5|9337.5|3
1652057680000|2022-05-09 00:54:40|9349|9339|9348.3|9338.3|9349|9339|9346.8|9336.8|13
1652057690000|2022-05-09 00:54:50|9348|9338|9350.5|9340.5|9350.5|9340.5|9348|9338|8
1652057700000|2022-05-09 00:55:00|9350.8|9340.8|9350.8|9340.8|9350.8|9340.8|9349.8|9339.8|7
1652057710000|2022-05-09 00:55:10|9352|9342|9352.8|9342.8|9352.8|9342.8|9352|9342|2
1652057720000|2022-05-09 00:55:20|9352.5|9342.5|9352.3|9342.3|9352.5|9342.5|9351|9341|6
1652057730000|2022-05-09 00:55:30|9352|9342|9350|9340|9352|9342|9350|9340|4
1652057740000|2022-05-09 00:55:40|9350.3|9340.3|9350.5|9340.5|9350.5|9340.5|9350.3|9340.3|2
1652057760000|2022-05-09 00:56:00|9350.3|9340.3|9350|9340|9350.3|9340.3|9349.8|9339.8|4
1652057770000|2022-05-09 00:56:10|9349.8|9339.8|9349.8|9339.8|9349.8|9339.8|9349.8|9339.8|1
1652057780000|2022-05-09 00:56:20|9350|9340|9350.3|9340.3|9350.3|9340.3|9349.8|9339.8|3
1652057790000|2022-05-09 00:56:30|9350|9340|9351|9341|9351|9341|9350|9340|4
1652057800000|2022-05-09 00:56:40|9350|9340|9351|9341|9351|9341|9350|9340|2
1652057810000|2022-05-09 00:56:50|9351.3|9341.3|9350.5|9340.5|9351.3|9341.3|9348.3|9338.3|7
1652057820000|2022-05-09 00:57:00|9351|9341|9349.8|9339.8|9351|9341|9349.8|9339.8|2
1652057830000|2022-05-09 00:57:10|9349.5|9339.5|9349.5|9339.5|9351|9341|9349.5|9339.5|6
1652057840000|2022-05-09 00:57:20|9350.8|9340.8|9350.8|9340.8|9350.8|9340.8|9349.1|9339.1|6
1652057850000|2022-05-09 00:57:30|9351.8|9341.8|9351|9341|9351.8|9341.8|9351|9341|2
1652057860000|2022-05-09 00:57:40|9350.8|9340.8|9352|9342|9352.3|9342.3|9350.5|9340.5|8
1652057870000|2022-05-09 00:57:50|9351.8|9341.8|9352.5|9342.5|9352.5|9342.5|9351.5|9341.5|4
1652057880000|2022-05-09 00:58:00|9352.3|9342.3|9351.5|9341.5|9352.3|9342.3|9351.5|9341.5|2
1652057890000|2022-05-09 00:58:10|9351.3|9341.3|9351|9341|9351.3|9341.3|9351|9341|2
1652057900000|2022-05-09 00:58:20|9351.3|9341.3|9353.5|9343.5|9353.5|9343.5|9351|9341|9
1652057910000|2022-05-09 00:58:30|9353.3|9343.3|9352.8|9342.8|9353.3|9343.3|9352.8|9342.8|3
1652057920000|2022-05-09 00:58:40|9353|9343|9352.8|9342.8|9353|9343|9352|9342|5
1652057930000|2022-05-09 00:58:50|9353|9343|9353|9343|9353|9343|9351.8|9341.8|11
1652057940000|2022-05-09 00:59:00|9352.8|9342.8|9351|9341|9352.8|9342.8|9351|9341|4
1652057950000|2022-05-09 00:59:10|9350.8|9340.8|9350.3|9340.3|9350.8|9340.8|9350.3|9340.3|4
1652057960000|2022-05-09 00:59:20|9350.5|9340.5|9350.5|9340.5|9350.5|9340.5|9350.3|9340.3|3
1652057970000|2022-05-09 00:59:30|9350.3|9340.3|9350.5|9340.5|9350.5|9340.5|9350.3|9340.3|4
1652057980000|2022-05-09 00:59:40|9350.3|9340.3|9351.3|9341.3|9351.3|9341.3|9349.5|9339.5|5
1652057990000|2022-05-09 00:59:50|9351|9341|9350.8|9340.8|9351|9341|9349.8|9339.8|7
1652058000000|2022-05-09 01:00:00|9350.5|9340.5|9342|9332|9350.8|9340.8|9338.8|9328.8|31
1652058010000|2022-05-09 01:00:10|9341.3|9331.3|9343.3|9333.3|9344|9334|9341|9331|22
1652058020000|2022-05-09 01:00:20|9342.8|9332.8|9341|9331|9342.8|9332.8|9340|9330|13
1652058030000|2022-05-09 01:00:30|9341.3|9331.3|9344.8|9334.8|9344.8|9334.8|9340.5|9330.5|24
1652058040000|2022-05-09 01:00:40|9345.9|9335.9|9345.1|9335.1|9347.1|9337.1|9343|9333|22
1652058050000|2022-05-09 01:00:50|9345.6|9335.6|9344.4|9334.4|9347.3|9337.3|9343.3|9333.3|20
1652058060000|2022-05-09 01:01:00|9344|9334|9341.9|9331.9|9345.6|9335.6|9340.8|9330.8|24
1652058070000|2022-05-09 01:01:10|9341.4|9331.4|9339.6|9329.6|9341.4|9331.4|9339.1|9329.1|13
1652058080000|2022-05-09 01:01:20|9339.9|9329.9|9341.6|9331.6|9347|9331.9|9339.9|9327|11
1652058090000|2022-05-09 01:01:30|9342.3|9332.3|9341.6|9331.6|9343|9333|9340.4|9330.4|13
1652058100000|2022-05-09 01:01:40|9341.9|9331.9|9340.9|9330.9|9342.4|9332.4|9340.1|9330.1|11
1652058110000|2022-05-09 01:01:50|9341.6|9331.6|9339.6|9329.6|9341.6|9331.6|9339.4|9329.4|10
1652058120000|2022-05-09 01:02:00|9340|9330|9340.1|9330.1|9340.3|9330.3|9338.8|9328.8|19
1652058130000|2022-05-09 01:02:10|9340.5|9330.5|9341.5|9331.5|9342|9332|9339.8|9329.8|10
1652058140000|2022-05-09 01:02:20|9341.8|9331.8|9341.5|9331.5|9341.8|9331.8|9340|9330|10
1652058150000|2022-05-09 01:02:30|9341|9331|9341.4|9331.4|9343.1|9333.1|9339.9|9329.9|14
1652058160000|2022-05-09 01:02:40|9341.6|9331.6|9342.3|9332.3|9342.6|9332.6|9341.6|9331.6|10
1652058170000|2022-05-09 01:02:50|9342.5|9332.5|9344.3|9334.3|9345.5|9335.5|9341.3|9331.3|14
1652058180000|2022-05-09 01:03:00|9344|9334|9345.5|9335.5|9345.5|9335.5|9344|9334|11
1652058190000|2022-05-09 01:03:10|9345.3|9335.3|9350.4|9340.4|9354.8|9341.4|9344.5|9334.5|17
1652058200000|2022-05-09 01:03:20|9349.6|9339.6|9345.1|9335.1|9349.6|9339.6|9344.8|9334.8|11
1652058210000|2022-05-09 01:03:30|9344.9|9334.9|9345.9|9335.9|9346.8|9336.8|9344.9|9334.9|12
1652058220000|2022-05-09 01:03:40|9345.1|9335.1|9345.6|9335.6|9346.1|9336.1|9343.6|9333.6|11
1652058230000|2022-05-09 01:03:50|9345.5|9335.5|9343.9|9333.9|9351.8|9335.8|9343.3|9331.8|12
1652058240000|2022-05-09 01:04:00|9343.6|9333.6|9348.4|9328.4|9348.4|9333.6|9342.1|9328.4|7
1652058250000|2022-05-09 01:04:10|9342.8|9332.8|9345.1|9335.1|9346|9336|9342.8|9332.8|16
1652058260000|2022-05-09 01:04:20|9345.6|9335.6|9345.9|9335.9|9346.4|9336.4|9345.1|9335.1|9
1652058270000|2022-05-09 01:04:30|9345.5|9335.5|9345.9|9335.9|9346.4|9336.4|9345.4|9335.4|11
1652058280000|2022-05-09 01:04:40|9346.3|9336.3|9347.4|9337.4|9347.4|9337.4|9346|9336|16
1652058290000|2022-05-09 01:04:50|9347.3|9337.3|9349.6|9339.6|9350.3|9340.3|9347.1|9337.1|15
1652058300000|2022-05-09 01:05:00|9350.1|9340.1|9347.3|9337.3|9350.4|9340.4|9347.3|9337.3|16
1652058310000|2022-05-09 01:05:10|9347.5|9337.5|9346|9336|9347.5|9337.5|9346|9336|18
1652058320000|2022-05-09 01:05:20|9346.3|9336.3|9346.8|9336.8|9347|9337|9346.3|9336.3|13
1652058330000|2022-05-09 01:05:30|9347|9337|9348.3|9338.3|9349|9339|9347|9337|13
1652058340000|2022-05-09 01:05:40|9348.5|9338.5|9347.3|9337.3|9348.5|9338.5|9347.3|9337.3|7
1652058350000|2022-05-09 01:05:50|9347|9337|9346.8|9336.8|9347.8|9337.8|9346.5|9336.5|13
1652058360000|2022-05-09 01:06:00|9346.5|9336.5|9343.3|9333.3|9346.5|9336.5|9343.3|9333.3|13
1652058370000|2022-05-09 01:06:10|9343.5|9333.5|9343.3|9333.3|9343.8|9333.8|9342.8|9332.8|15
1652058380000|2022-05-09 01:06:20|9343.5|9333.5|9342.8|9332.8|9343.5|9333.5|9342.3|9332.3|12
1652058390000|2022-05-09 01:06:30|9342.5|9332.5|9342.8|9332.8|9342.8|9332.8|9342.5|9332.5|2
1652058400000|2022-05-09 01:06:40|9342.5|9332.5|9343|9333|9343|9333|9342.5|9332.5|5
1652058410000|2022-05-09 01:06:50|9342.8|9332.8|9343.3|9333.3|9343.3|9333.3|9341|9331|6
1652058420000|2022-05-09 01:07:00|9344|9334|9343.8|9333.8|9344.3|9334.3|9343.8|9333.8|3
1652058430000|2022-05-09 01:07:10|9342.5|9332.5|9342.3|9332.3|9343|9333|9341|9331|8
1652058440000|2022-05-09 01:07:20|9342.8|9332.8|9343.8|9333.8|9344.3|9334.3|9342.8|9332.8|9
1652058450000|2022-05-09 01:07:30|9343.3|9333.3|9342.8|9332.8|9343.5|9333.5|9342.5|9332.5|14
1652058460000|2022-05-09 01:07:40|9343.3|9333.3|9342.8|9332.8|9343.5|9333.5|9342.3|9332.3|7
1652058470000|2022-05-09 01:07:50|9343.3|9333.3|9343.3|9333.3|9343.3|9333.3|9343.3|9333.3|1
1652058480000|2022-05-09 01:08:00|9343.5|9333.5|9344.8|9334.8|9345.3|9335.3|9343.5|9333.5|14
1652058490000|2022-05-09 01:08:10|9345.3|9335.3|9345.5|9335.5|9346.5|9336.5|9345.3|9335.3|8
1652058500000|2022-05-09 01:08:20|9345.8|9335.8|9347.5|9337.5|9347.5|9337.5|9345.8|9335.8|14
1652058510000|2022-05-09 01:08:30|9347.3|9337.3|9346.8|9336.8|9347.8|9337.8|9346.8|9336.8|10
1652058520000|2022-05-09 01:08:40|9346.5|9336.5|9347.3|9337.3|9348|9338|9346.5|9336.5|10
1652058530000|2022-05-09 01:08:50|9345.3|9335.3|9343.5|9333.5|9345.3|9335.3|9343.5|9333.5|11
1652058540000|2022-05-09 01:09:00|9343.3|9333.3|9338|9328|9343.3|9333.3|9337.5|9327.5|20
1652058550000|2022-05-09 01:09:10|9337.5|9327.5|9337.5|9327.5|9338|9328|9335.8|9325.8|15
1652058560000|2022-05-09 01:09:20|9338.3|9328.3|9337.8|9327.8|9338.3|9328.3|9337.3|9327.3|15
1652058570000|2022-05-09 01:09:30|9338.3|9328.3|9338|9328|9343.3|9329.8|9338|9323.3|10
1652058580000|2022-05-09 01:09:40|9338.8|9328.8|9338|9328|9338.8|9328.8|9338|9328|3
1652058590000|2022-05-09 01:09:50|9337.5|9327.5|9333.8|9323.8|9338|9328|9333.8|9323.8|19
1652058600000|2022-05-09 01:10:00|9334.5|9324.5|9335.3|9325.3|9335.3|9325.3|9333.8|9323.8|15
1652058610000|2022-05-09 01:10:10|9334.8|9324.8|9336.5|9326.5|9336.5|9326.5|9334|9324|13
1652058620000|2022-05-09 01:10:20|9336.8|9326.8|9335.5|9325.5|9337|9327|9335|9325|13
1652058630000|2022-05-09 01:10:30|9336.3|9326.3|9335.5|9325.5|9336.3|9326.3|9335.5|9325.5|9
1652058640000|2022-05-09 01:10:40|9336|9326|9335.5|9325.5|9337.3|9327.3|9335.5|9325.5|11
1652058650000|2022-05-09 01:10:50|9341.4|9321.4|9337.3|9327.3|9341.4|9327.5|9335.9|9321.4|11
1652058660000|2022-05-09 01:11:00|9336.5|9326.5|9338.4|9328.4|9340.5|9330.5|9336|9326|23
1652058670000|2022-05-09 01:11:10|9338.1|9328.1|9342|9332|9342.3|9332.3|9338|9328|20
1652058680000|2022-05-09 01:11:20|9341.3|9331.3|9343.3|9333.3|9343.5|9333.5|9341.3|9331.3|9
1652058690000|2022-05-09 01:11:30|9343.5|9333.5|9346.6|9336.6|9346.6|9336.6|9343.5|9333.5|19
1652058700000|2022-05-09 01:11:40|9346.5|9336.5|9344.5|9334.5|9346.5|9336.5|9344.5|9334.5|12
1652058710000|2022-05-09 01:11:50|9345.5|9335.5|9344.8|9334.8|9346.5|9336.5|9344.5|9334.5|20
1652058720000|2022-05-09 01:12:00|9344.5|9334.5|9347.5|9337.5|9347.8|9337.8|9343.5|9333.5|20
1652058730000|2022-05-09 01:12:10|9347.8|9337.8|9347.3|9337.3|9348.3|9338.3|9346.3|9336.3|14
1652058740000|2022-05-09 01:12:20|9347|9337|9348.3|9338.3|9348.3|9338.3|9346.8|9336.8|7
1652058750000|2022-05-09 01:12:30|9349.8|9339.8|9349.5|9339.5|9349.8|9339.8|9348.3|9338.3|14
1652058760000|2022-05-09 01:12:40|9350|9340|9350.3|9340.3|9350.5|9340.5|9349.5|9339.5|10
1652058770000|2022-05-09 01:12:50|9349.8|9339.8|9349.8|9339.8|9351.8|9341.8|9349.5|9339.5|20
1652058780000|2022-05-09 01:13:00|9349.5|9339.5|9352|9342|9352.5|9342.5|9349.3|9339.3|18
1652058790000|2022-05-09 01:13:10|9352.5|9342.5|9351.5|9341.5|9352.5|9342.5|9351.5|9341.5|10
1652058800000|2022-05-09 01:13:20|9351.3|9341.3|9351|9341|9351.8|9341.8|9350.5|9340.5|21
1652058810000|2022-05-09 01:13:30|9351.8|9341.8|9351.3|9341.3|9352|9342|9350.8|9340.8|10
1652058820000|2022-05-09 01:13:40|9350.5|9340.5|9349.8|9339.8|9351.8|9341.8|9349.3|9339.3|16
1652058830000|2022-05-09 01:13:50|9349.5|9339.5|9349|9339|9349.8|9339.8|9348.5|9338.5|10
1652058840000|2022-05-09 01:14:00|9349.3|9339.3|9348.5|9338.5|9349.5|9339.5|9348.5|9338.5|5
1652058850000|2022-05-09 01:14:10|9348.3|9338.3|9345|9335|9348.3|9338.3|9344|9334|12
1652058860000|2022-05-09 01:14:20|9344.8|9334.8|9343.8|9333.8|9344.8|9334.8|9343.8|9333.8|2
1652058870000|2022-05-09 01:14:30|9344.8|9334.8|9345.8|9335.8|9345.8|9335.8|9344.5|9334.5|6
1652058880000|2022-05-09 01:14:40|9346|9336|9345|9335|9346|9336|9344.8|9334.8|5
1652058890000|2022-05-09 01:14:50|9345.5|9335.5|9344.5|9334.5|9346|9336|9344.3|9334.3|14
1652058900000|2022-05-09 01:15:00|9345|9335|9346.5|9336.5|9346.5|9336.5|9343.8|9333.8|21
1652058910000|2022-05-09 01:15:10|9346.3|9336.3|9349.5|9339.5|9355.6|9339.8|9345.3|9335.3|10
1652058920000|2022-05-09 01:15:20|9349.8|9339.8|9348|9338|9349.8|9339.8|9347.3|9337.3|21
1652058930000|2022-05-09 01:15:30|9347.5|9337.5|9347.3|9337.3|9348.3|9338.3|9345.5|9335.5|14
1652058940000|2022-05-09 01:15:40|9346.8|9336.8|9347|9337|9348.3|9338.3|9346.8|9336.8|19
1652058950000|2022-05-09 01:15:50|9346|9336|9347.3|9337.3|9348.1|9338.1|9346|9336|9
1652058960000|2022-05-09 01:16:00|9346.9|9336.9|9346.1|9336.1|9346.9|9336.9|9345.1|9335.1|12
1652058970000|2022-05-09 01:16:10|9345|9335|9343|9333|9345.6|9335.6|9342.8|9332.8|8
1652058980000|2022-05-09 01:16:20|9342.8|9332.8|9343|9333|9343.5|9333.5|9342.8|9332.8|9
1652058990000|2022-05-09 01:16:30|9342.3|9332.3|9343.3|9333.3|9343.3|9333.3|9342.3|9332.3|7
1652059000000|2022-05-09 01:16:40|9343|9333|9342.8|9332.8|9343.3|9333.3|9342.3|9332.3|13
1652059010000|2022-05-09 01:16:50|9343.3|9333.3|9343.3|9333.3|9343.5|9333.5|9343.3|9333.3|7
1652059020000|2022-05-09 01:17:00|9343.5|9333.5|9346.8|9336.8|9347.9|9337.9|9343.5|9333.5|11
1652059030000|2022-05-09 01:17:10|9346.5|9336.5|9346.3|9336.3|9346.8|9336.8|9346|9336|6
1652059040000|2022-05-09 01:17:20|9346.5|9336.5|9347.3|9337.3|9347.3|9337.3|9346.3|9336.3|8
1652059050000|2022-05-09 01:17:30|9347.8|9337.8|9347.8|9337.8|9348|9338|9347.3|9337.3|9
1652059060000|2022-05-09 01:17:40|9349|9339|9350.3|9340.3|9351.9|9341.9|9349|9339|4
1652059070000|2022-05-09 01:17:50|9350.5|9340.5|9350|9340|9351.6|9341.6|9350|9340|6
1652059080000|2022-05-09 01:18:00|9350.8|9340.8|9348.3|9338.3|9350.8|9340.8|9345|9335|13
1652059090000|2022-05-09 01:18:10|9348.5|9338.5|9347.5|9337.5|9348.8|9338.8|9347.3|9337.3|8
1652059100000|2022-05-09 01:18:20|9347.3|9337.3|9347.3|9337.3|9347.5|9337.5|9347.3|9337.3|3
1652059110000|2022-05-09 01:18:30|9346.8|9336.8|9347.3|9337.3|9347.3|9337.3|9346|9336|9
1652059120000|2022-05-09 01:18:40|9347|9337|9346|9336|9347|9337|9346|9336|8
1652059130000|2022-05-09 01:18:50|9345.3|9335.3|9343.8|9333.8|9345.3|9335.3|9342.8|9332.8|15
1652059140000|2022-05-09 01:19:00|9343.3|9333.3|9342.5|9332.5|9344.5|9334.5|9342|9332|13
1652059150000|2022-05-09 01:19:10|9342.8|9332.8|9343.3|9333.3|9343.8|9333.8|9342.8|9332.8|5
1652059160000|2022-05-09 01:19:20|9343.8|9333.8|9342.8|9332.8|9343.8|9333.8|9342.8|9332.8|5
1652059170000|2022-05-09 01:19:30|9343|9333|9342.8|9332.8|9343|9333|9342.8|9332.8|2
1652059180000|2022-05-09 01:19:40|9343.5|9333.5|9346.6|9336.6|9346.6|9336.6|9343.5|9333.5|5
1652059190000|2022-05-09 01:19:50|9346.5|9336.5|9346.5|9336.5|9346.8|9336.8|9346.5|9336.5|5
1652059200000|2022-05-09 01:20:00|9346|9336|9345.8|9335.8|9346|9336|9345.8|9335.8|2
1652059210000|2022-05-09 01:20:10|9346|9336|9344|9334|9346|9336|9343.8|9333.8|6
1652059220000|2022-05-09 01:20:20|9344.3|9334.3|9343.3|9333.3|9345|9335|9343.3|9333.3|6
1652059230000|2022-05-09 01:20:30|9343.5|9333.5|9345.3|9335.3|9346|9336|9342.8|9332.8|17
1652059240000|2022-05-09 01:20:40|9345.5|9335.5|9345.5|9335.5|9345.5|9335.5|9344.5|9334.5|7
1652059250000|2022-05-09 01:20:50|9345|9335|9346.8|9336.8|9347.5|9337.5|9345|9335|12
1652059260000|2022-05-09 01:21:00|9346.5|9336.5|9351.5|9341.5|9353.8|9343.8|9346.3|9336.3|20
1652059270000|2022-05-09 01:21:10|9351.3|9341.3|9350.8|9340.8|9353|9343|9350.5|9340.5|12
1652059280000|2022-05-09 01:21:20|9350.5|9340.5|9351|9341|9351.3|9341.3|9349.8|9339.8|14
1652059290000|2022-05-09 01:21:30|9350.8|9340.8|9352.8|9342.8|9353.8|9343.8|9349.3|9339.3|18
1652059300000|2022-05-09 01:21:40|9352.5|9342.5|9350.3|9340.3|9352.5|9342.5|9350|9340|15
1652059310000|2022-05-09 01:21:50|9349.8|9339.8|9350|9340|9350.5|9340.5|9348.8|9338.8|11
1652059320000|2022-05-09 01:22:00|9350.3|9340.3|9356.5|9346.5|9357.9|9347.9|9349.3|9339.3|21
1652059330000|2022-05-09 01:22:10|9356.8|9346.8|9358|9348|9358.5|9348.5|9356.5|9346.5|15
1652059340000|2022-05-09 01:22:20|9357.8|9347.8|9354|9344|9357.8|9347.8|9353.3|9343.3|16
1652059350000|2022-05-09 01:22:30|9353.8|9343.8|9354.8|9344.8|9355.5|9345.5|9352.5|9342.5|14
1652059360000|2022-05-09 01:22:40|9354.5|9344.5|9354.5|9344.5|9355.3|9345.3|9352.5|9342.5|16
1652059370000|2022-05-09 01:22:50|9354.3|9344.3|9354.8|9344.8|9355.8|9345.8|9354.3|9344.3|6
1652059380000|2022-05-09 01:23:00|9355|9345|9356.8|9346.8|9356.8|9346.8|9354.3|9344.3|10
1652059390000|2022-05-09 01:23:10|9356.5|9346.5|9357|9347|9357.8|9347.8|9355.8|9345.8|7
1652059400000|2022-05-09 01:23:20|9357.3|9347.3|9358.8|9348.8|9360|9350|9356.8|9346.8|20
1652059410000|2022-05-09 01:23:30|9358.5|9348.5|9359|9349|9359.5|9349.5|9358.3|9348.3|18
1652059420000|2022-05-09 01:23:40|9358.8|9348.8|9358.8|9348.8|9360.5|9350.5|9358.8|9348.8|13
1652059430000|2022-05-09 01:23:50|9359|9349|9357.5|9347.5|9359|9349|9357|9347|9
1652059440000|2022-05-09 01:24:00|9357.3|9347.3|9356.8|9346.8|9358|9348|9356.8|9346.8|7
1652059450000|2022-05-09 01:24:10|9356.5|9346.5|9356.8|9346.8|9357.3|9347.3|9354.8|9344.8|8
1652059460000|2022-05-09 01:24:20|9357.8|9347.8|9358.3|9348.3|9359.3|9349.3|9357.8|9347.8|4
1652059470000|2022-05-09 01:24:30|9357.8|9347.8|9357.8|9347.8|9358.5|9348.5|9357.8|9347.8|9
1652059480000|2022-05-09 01:24:40|9358.8|9348.8|9359.8|9349.8|9364.9|9350.1|9358.8|9344.9|5
1652059490000|2022-05-09 01:24:50|9359.5|9349.5|9357.5|9347.5|9359.5|9349.5|9357.5|9347.5|5
1652059500000|2022-05-09 01:25:00|9358.3|9348.3|9357.5|9347.5|9358.3|9348.3|9356.8|9346.8|8
1652059510000|2022-05-09 01:25:10|9357.8|9347.8|9357|9347|9357.8|9347.8|9356.3|9346.3|5
1652059520000|2022-05-09 01:25:20|9357.3|9347.3|9357|9347|9357.5|9347.5|9356.8|9346.8|7
1652059530000|2022-05-09 01:25:30|9356.8|9346.8|9355|9345|9356.8|9346.8|9355|9345|8
1652059540000|2022-05-09 01:25:40|9355.3|9345.3|9357.5|9347.5|9357.5|9347.5|9355.3|9345.3|13
1652059550000|2022-05-09 01:25:50|9357.8|9347.8|9358|9348|9358.8|9348.8|9357.3|9347.3|10
1652059560000|2022-05-09 01:26:00|9357.8|9347.8|9357|9347|9358.5|9348.5|9357|9347|13
1652059570000|2022-05-09 01:26:10|9356.8|9346.8|9354.3|9344.3|9356.8|9346.8|9354.3|9344.3|8
1652059580000|2022-05-09 01:26:20|9353.8|9343.8|9352.5|9342.5|9353.8|9343.8|9351.8|9341.8|8
1652059590000|2022-05-09 01:26:30|9352.8|9342.8|9353|9343|9354|9344|9352.8|9342.8|15
1652059600000|2022-05-09 01:26:40|9353.3|9343.3|9353.8|9343.8|9354.5|9344.5|9353.3|9343.3|6
1652059610000|2022-05-09 01:26:50|9354|9344|9353|9343|9354|9344|9352.5|9342.5|6
1652059620000|2022-05-09 01:27:00|9353.3|9343.3|9354.5|9344.5|9354.5|9344.5|9353.3|9343.3|3
1652059630000|2022-05-09 01:27:10|9354.3|9344.3|9351.5|9341.5|9354.8|9344.8|9351.5|9341.5|14
1652059640000|2022-05-09 01:27:20|9351.8|9341.8|9351.8|9341.8|9352.5|9342.5|9351.8|9341.8|6
1652059650000|2022-05-09 01:27:30|9352|9342|9352.3|9342.3|9352.3|9342.3|9352|9342|4
1652059660000|2022-05-09 01:27:40|9352.5|9342.5|9353.8|9343.8|9354|9344|9352.3|9342.3|11
1652059670000|2022-05-09 01:27:50|9354|9344|9353.8|9343.8|9354.8|9344.8|9353.8|9343.8|6
1652059680000|2022-05-09 01:28:00|9353.5|9343.5|9351.3|9341.3|9353.8|9343.8|9351.3|9341.3|15
1652059690000|2022-05-09 01:28:10|9351.5|9341.5|9351.3|9341.3|9353|9343|9351.3|9341.3|11
1652059700000|2022-05-09 01:28:20|9351|9341|9351|9341|9351|9341|9351|9341|1
1652059710000|2022-05-09 01:28:30|9351.3|9341.3|9352.3|9342.3|9352.3|9342.3|9351.3|9341.3|10
1652059720000|2022-05-09 01:28:40|9352|9342|9352.3|9342.3|9352.3|9342.3|9351|9341|10
1652059730000|2022-05-09 01:28:50|9352|9342|9352.5|9342.5|9352.5|9342.5|9351.5|9341.5|6
1652059740000|2022-05-09 01:29:00|9352.3|9342.3|9353.3|9343.3|9353.3|9343.3|9351.8|9341.8|6
1652059750000|2022-05-09 01:29:10|9352.8|9342.8|9351.8|9341.8|9352.8|9342.8|9351.8|9341.8|3
1652059760000|2022-05-09 01:29:20|9352.3|9342.3|9352.8|9342.8|9353.3|9343.3|9352.3|9342.3|4
1652059770000|2022-05-09 01:29:30|9352.5|9342.5|9353.5|9343.5|9353.5|9343.5|9352.5|9342.5|6
1652059790000|2022-05-09 01:29:50|9353.3|9343.3|9353.5|9343.5|9353.5|9343.5|9353.3|9343.3|2
1652059800000|2022-05-09 01:30:00|9353|9343|9352|9342|9353|9343|9350.3|9340.3|13
1652059810000|2022-05-09 01:30:10|9352.3|9342.3|9356.5|9346.5|9356.5|9346.5|9352|9342|11
1652059820000|2022-05-09 01:30:20|9355|9345|9356|9346|9356|9346|9353|9343|9
1652059830000|2022-05-09 01:30:30|9355.3|9345.3|9355|9345|9356|9346|9355|9345|8
1652059840000|2022-05-09 01:30:40|9354.8|9344.8|9355|9345|9355.8|9345.8|9354.8|9344.8|9
1652059860000|2022-05-09 01:31:00|9355.5|9345.5|9353|9343|9355.5|9345.5|9351.5|9341.5|19
1652059870000|2022-05-09 01:31:10|9352.8|9342.8|9352.3|9342.3|9352.8|9342.8|9351.5|9341.5|4
1652059880000|2022-05-09 01:31:20|9352|9342|9353|9343|9353.5|9343.5|9352|9342|7
1652059890000|2022-05-09 01:31:30|9360.8|9340.8|9358|9348|9360.8|9348.5|9357|9340.8|11
1652059900000|2022-05-09 01:31:40|9357.8|9347.8|9363.4|9343.4|9363.4|9348|9356|9343.4|10
1652059910000|2022-05-09 01:31:50|9358.8|9348.8|9358.8|9348.8|9358.8|9348.8|9358.8|9348.8|1
1652059920000|2022-05-09 01:32:00|9358.9|9348.9|9359.3|9349.3|9359.3|9349.3|9358.9|9348.9|4
1652059930000|2022-05-09 01:32:10|9358.8|9348.8|9359.5|9349.5|9359.8|9349.8|9358.5|9348.5|4
1652059940000|2022-05-09 01:32:20|9359.8|9349.8|9359.8|9349.8|9360|9350|9359|9349|6
1652059950000|2022-05-09 01:32:30|9360|9350|9359.5|9349.5|9360.3|9350.3|9359.5|9349.5|6
1652059960000|2022-05-09 01:32:40|9359.3|9349.3|9359.5|9349.5|9360|9350|9359|9349|10
1652059970000|2022-05-09 01:32:50|9359.3|9349.3|9360.3|9350.3|9360.3|9350.3|9359.3|9349.3|5
1652059980000|2022-05-09 01:33:00|9360|9350|9359.5|9349.5|9360|9350|9359.5|9349.5|4
1652059990000|2022-05-09 01:33:10|9358.8|9348.8|9359.3|9349.3|9359.8|9349.8|9358.8|9348.8|8
1652060000000|2022-05-09 01:33:20|9359|9349|9357.5|9347.5|9359|9349|9357|9347|8
1652060010000|2022-05-09 01:33:30|9357.8|9347.8|9357.5|9347.5|9358|9348|9357.5|9347.5|9
1652060020000|2022-05-09 01:33:40|9357|9347|9358.5|9348.5|9358.5|9348.5|9356|9346|9
1652060030000|2022-05-09 01:33:50|9358.8|9348.8|9358.5|9348.5|9359.3|9349.3|9358.5|9348.5|8
1652060040000|2022-05-09 01:34:00|9359|9349|9360|9350|9360|9350|9359|9349|8
1652060050000|2022-05-09 01:34:10|9359.8|9349.8|9360|9350|9360.3|9350.3|9359.8|9349.8|4
1652060060000|2022-05-09 01:34:20|9360.3|9350.3|9360.3|9350.3|9360.5|9350.5|9360|9350|5
1652060070000|2022-05-09 01:34:30|9360.5|9350.5|9361.3|9351.3|9361.3|9351.3|9360.5|9350.5|5
1652060080000|2022-05-09 01:34:40|9361.5|9351.5|9365.5|9355.5|9366.1|9356.1|9361.5|9351.5|8
1652060090000|2022-05-09 01:34:50|9365.3|9355.3|9365.5|9355.5|9365.8|9355.8|9364.5|9354.5|14
1652060100000|2022-05-09 01:35:00|9365.3|9355.3|9363|9353|9365.5|9355.5|9361.8|9351.8|11
1652060110000|2022-05-09 01:35:10|9362.8|9352.8|9360.8|9350.8|9362.8|9352.8|9360.8|9350.8|6
1652060120000|2022-05-09 01:35:20|9361|9351|9362.3|9352.3|9363.5|9353.5|9361|9351|12
1652060130000|2022-05-09 01:35:30|9361.8|9351.8|9361.3|9351.3|9361.8|9351.8|9360.8|9350.8|16
1652060140000|2022-05-09 01:35:40|9361.5|9351.5|9361.8|9351.8|9362|9352|9361|9351|12
1652060150000|2022-05-09 01:35:50|9362.5|9352.5|9361.5|9351.5|9362.5|9352.5|9361.5|9351.5|8
1652060160000|2022-05-09 01:36:00|9361.3|9351.3|9362.3|9352.3|9362.3|9352.3|9359.8|9349.8|13
1652060170000|2022-05-09 01:36:10|9362.5|9352.5|9362.5|9352.5|9362.8|9352.8|9361.3|9351.3|11
1652060180000|2022-05-09 01:36:20|9362.3|9352.3|9361.5|9351.5|9362.3|9352.3|9361.5|9351.5|7
1652060190000|2022-05-09 01:36:30|9360.8|9350.8|9363.5|9353.5|9363.5|9353.5|9360.8|9350.8|8
1652060200000|2022-05-09 01:36:40|9363|9353|9362.8|9352.8|9363|9353|9362.3|9352.3|5
1652060210000|2022-05-09 01:36:50|9362.5|9352.5|9364.8|9354.8|9365|9355|9362.5|9352.5|6
1652060220000|2022-05-09 01:37:00|9365|9355|9364.3|9354.3|9365|9355|9363.5|9353.5|12
1652060230000|2022-05-09 01:37:10|9364.5|9354.5|9367.5|9357.5|9367.5|9357.5|9364.3|9354.3|12
1652060240000|2022-05-09 01:37:20|9367.3|9357.3|9362.3|9352.3|9368|9358|9362|9352|22
1652060250000|2022-05-09 01:37:30|9362|9352|9362.5|9352.5|9363.3|9353.3|9361.5|9351.5|13
1652060260000|2022-05-09 01:37:40|9362.8|9352.8|9365|9355|9365.3|9355.3|9362.8|9352.8|13
1652060270000|2022-05-09 01:37:50|9364.8|9354.8|9363.8|9343.8|9365.8|9355.8|9363.8|9343.8|14
1652060280000|2022-05-09 01:38:00|9363.9|9343.9|9354.3|9344.3|9363.9|9345.6|9354.3|9343.1|13
1652060290000|2022-05-09 01:38:10|9355.3|9345.3|9353|9343|9355.3|9345.3|9353|9343|8
1652060300000|2022-05-09 01:38:20|9352.8|9342.8|9354|9344|9355.8|9345.8|9352.8|9342.8|14
1652060310000|2022-05-09 01:38:30|9354.3|9344.3|9354.5|9344.5|9354.5|9344.5|9354.3|9344.3|4
1652060320000|2022-05-09 01:38:40|9354.8|9344.8|9360.8|9340.8|9360.8|9345.3|9353|9340.8|13
1652060340000|2022-05-09 01:39:00|9356.8|9346.8|9356.8|9346.8|9356.8|9346.8|9356.8|9346.8|1
1652060370000|2022-05-09 01:39:30|9357.3|9347.3|9359|9349|9359|9349|9357.3|9347.3|2
1652060380000|2022-05-09 01:39:40|9359.8|9349.8|9359.8|9349.8|9360.3|9350.3|9359.3|9349.3|7
1652060390000|2022-05-09 01:39:50|9360|9350|9360.5|9350.5|9360.5|9350.5|9360|9350|3
1652060400000|2022-05-09 01:40:00|9360.3|9350.3|9360|9350|9364.3|9350.5|9359.3|9344.3|12
1652060410000|2022-05-09 01:40:10|9360.3|9350.3|9359.8|9349.8|9360.8|9350.8|9359.8|9349.8|8
1652060420000|2022-05-09 01:40:20|9359.5|9349.5|9360|9350|9360.5|9350.5|9359|9349|13
1652060430000|2022-05-09 01:40:30|9359.8|9349.8|9359.8|9349.8|9360|9350|9359.3|9349.3|12
1652060440000|2022-05-09 01:40:40|9360|9350|9359.3|9349.3|9360.8|9350.8|9359.3|9349.3|8
1652060450000|2022-05-09 01:40:50|9359.8|9349.8|9360|9350|9360|9350|9359.8|9349.8|2
1652060460000|2022-05-09 01:41:00|9360.8|9350.8|9359|9349|9360.8|9350.8|9358.5|9348.5|9
1652060470000|2022-05-09 01:41:10|9359.3|9349.3|9359|9349|9359.3|9349.3|9359|9349|2
1652060480000|2022-05-09 01:41:20|9359.3|9349.3|9358.8|9348.8|9359.5|9349.5|9358.8|9348.8|5
1652060490000|2022-05-09 01:41:30|9359|9349|9358.5|9348.5|9359.8|9349.8|9358.5|9348.5|5
1652060510000|2022-05-09 01:41:50|9361.3|9341.3|9359.9|9339.9|9361.3|9341.3|9359.9|9339.9|6
1652060520000|2022-05-09 01:42:00|9360|9340|9354.3|9344.3|9360|9344.8|9353.5|9339.5|7
1652060530000|2022-05-09 01:42:10|9354.5|9344.5|9354.5|9344.5|9354.5|9344.5|9354|9344|5
1652060540000|2022-05-09 01:42:20|9354.3|9344.3|9353|9343|9354.3|9344.3|9353|9343|15
1652060550000|2022-05-09 01:42:30|9352.3|9342.3|9353.3|9343.3|9353.3|9343.3|9352.3|9342.3|13
1652060560000|2022-05-09 01:42:40|9353.5|9343.5|9352.5|9342.5|9354|9344|9352.5|9342.5|11
1652060570000|2022-05-09 01:42:50|9352.8|9342.8|9352.3|9342.3|9353.3|9343.3|9352.3|9342.3|11
1652060580000|2022-05-09 01:43:00|9352.5|9342.5|9352.5|9342.5|9352.8|9342.8|9352.3|9342.3|5
1652060590000|2022-05-09 01:43:10|9352.8|9342.8|9354.8|9344.8|9354.8|9344.8|9352.8|9342.8|12
1652060600000|2022-05-09 01:43:20|9355|9345|9355.3|9345.3|9355.3|9345.3|9354.5|9344.5|3
1652060610000|2022-05-09 01:43:30|9354.5|9344.5|9355.3|9345.3|9355.3|9345.3|9354.5|9344.5|4
1652060620000|2022-05-09 01:43:40|9355.5|9345.5|9355.5|9345.5|9355.5|9345.5|9355.5|9345.5|1
1652060630000|2022-05-09 01:43:50|9356.5|9346.5|9355.5|9345.5|9356.5|9346.5|9354.5|9344.5|7
1652060640000|2022-05-09 01:44:00|9355.8|9345.8|9354.8|9344.8|9355.8|9345.8|9354.8|9344.8|3
1652060650000|2022-05-09 01:44:10|9355|9345|9355|9345|9355|9345|9355|9345|1
1652060660000|2022-05-09 01:44:20|9354.8|9344.8|9355|9345|9355.8|9345.8|9354.8|9344.8|4
1652060670000|2022-05-09 01:44:30|9355.3|9345.3|9360.8|9350.8|9361.3|9351.3|9355.3|9345.3|16
1652060680000|2022-05-09 01:44:40|9360.5|9350.5|9361|9351|9362.3|9352.3|9360.5|9350.5|9
1652060690000|2022-05-09 01:44:50|9361.5|9351.5|9365.3|9355.3|9365.3|9355.3|9361|9351|16
1652060700000|2022-05-09 01:45:00|9365|9355|9366|9356|9366.8|9356.8|9364.8|9354.8|13
1652060710000|2022-05-09 01:45:10|9366.3|9356.3|9367.3|9357.3|9367.3|9357.3|9366.3|9356.3|10
1652060720000|2022-05-09 01:45:20|9366.8|9356.8|9368.8|9358.8|9368.8|9358.8|9366.8|9356.8|14
1652060730000|2022-05-09 01:45:30|9368.3|9358.3|9368.5|9358.5|9368.5|9358.5|9368.3|9358.3|6
1652060740000|2022-05-09 01:45:40|9369.3|9359.3|9371.8|9361.8|9372.3|9362.3|9368.8|9358.8|17
1652060750000|2022-05-09 01:45:50|9372|9362|9372.3|9362.3|9373|9363|9372|9362|8
1652060760000|2022-05-09 01:46:00|9372.5|9362.5|9372.5|9362.5|9373.3|9363.3|9372.3|9362.3|11
1652060780000|2022-05-09 01:46:20|9372.3|9362.3|9372.5|9362.5|9372.5|9362.5|9372|9362|4
1652060790000|2022-05-09 01:46:30|9372.8|9362.8|9372.8|9362.8|9373.3|9363.3|9372.8|9362.8|7
1652060800000|2022-05-09 01:46:40|9372.5|9362.5|9373|9363|9373.3|9363.3|9372.5|9362.5|8
1652060810000|2022-05-09 01:46:50|9373.3|9363.3|9372.3|9362.3|9376.3|9366.3|9372.3|9354.3|17
1652060820000|2022-05-09 01:47:00|9371.5|9361.5|9371.3|9361.3|9372|9362|9370.5|9360.5|9
1652060830000|2022-05-09 01:47:10|9371|9361|9369|9359|9371|9361|9368.8|9358.8|10
1652060840000|2022-05-09 01:47:20|9369.3|9359.3|9370|9360|9370.3|9360.3|9369.3|9359.3|6
1652060850000|2022-05-09 01:47:30|9370.5|9360.5|9369.8|9359.8|9370.5|9360.5|9368.8|9358.8|16
1652060860000|2022-05-09 01:47:40|9370.3|9360.3|9371|9361|9371|9361|9369.8|9359.8|10
1652060870000|2022-05-09 01:47:50|9370.8|9360.8|9369.5|9359.5|9370.8|9360.8|9369.3|9359.3|6
1652060880000|2022-05-09 01:48:00|9369.3|9359.3|9372.3|9362.3|9372.5|9362.5|9369.3|9359.3|16
1652060890000|2022-05-09 01:48:10|9373|9363|9372.5|9362.5|9374|9364|9371.8|9361.8|14
1652060900000|2022-05-09 01:48:20|9372.3|9362.3|9365.9|9355.9|9374.8|9364.8|9365.9|9351.5|17
1652060910000|2022-05-09 01:48:30|9366.8|9356.8|9372.8|9362.8|9372.8|9362.8|9366.8|9356.8|15
1652060920000|2022-05-09 01:48:40|9372.3|9362.3|9372|9362|9373|9363|9371|9361|10
1652060930000|2022-05-09 01:48:50|9372.3|9362.3|9373|9363|9374|9364|9372|9362|11
1652060940000|2022-05-09 01:49:00|9373.3|9363.3|9372|9362|9374.5|9364.5|9371.8|9361.8|15
1652060950000|2022-05-09 01:49:10|9371.8|9361.8|9371|9361|9372.8|9362.8|9370.3|9360.3|14
1652060960000|2022-05-09 01:49:20|9371.3|9361.3|9372|9362|9372|9362|9370.8|9360.8|7
1652060970000|2022-05-09 01:49:30|9371.8|9361.8|9372.3|9362.3|9373.3|9363.3|9371.8|9361.8|11
1652060980000|2022-05-09 01:49:40|9371.5|9361.5|9374|9364|9374.8|9364.8|9371.5|9361.5|14
1652060990000|2022-05-09 01:49:50|9374.3|9364.3|9373.8|9353.8|9375.8|9365.8|9373.8|9353.8|11
1652061000000|2022-05-09 01:50:00|9373.6|9353.6|9368.5|9358.5|9373.8|9358.5|9368.1|9353|8
1652061010000|2022-05-09 01:50:10|9368.8|9358.8|9370.1|9360.1|9370.1|9360.1|9368|9358|20
1652061020000|2022-05-09 01:50:20|9370.3|9360.3|9369.8|9359.8|9370.3|9360.3|9369.5|9359.5|9
1652061030000|2022-05-09 01:50:30|9369.5|9359.5|9366.3|9356.3|9369.5|9359.5|9366.3|9356.3|15
1652061040000|2022-05-09 01:50:40|9366.5|9356.5|9366.3|9356.3|9372.3|9356.8|9366.3|9352.3|10
1652061050000|2022-05-09 01:50:50|9366.5|9356.5|9367|9357|9367.3|9357.3|9366.5|9356.5|10
1652061060000|2022-05-09 01:51:00|9367.3|9357.3|9369.3|9359.3|9369.8|9359.8|9366.3|9356.3|14
1652061070000|2022-05-09 01:51:10|9369.8|9359.8|9370.3|9360.3|9370.3|9360.3|9369.5|9359.5|5
1652061080000|2022-05-09 01:51:20|9370|9360|9372|9352|9372|9360.3|9369.8|9352|8
1652061100000|2022-05-09 01:51:40|9371.8|9351.8|9363.8|9353.8|9371.8|9353.8|9362.9|9347.6|12
1652061110000|2022-05-09 01:51:50|9363.5|9353.5|9363.5|9353.5|9364.5|9354.5|9363|9353|7
1652061120000|2022-05-09 01:52:00|9363.8|9353.8|9363.8|9353.8|9363.8|9353.8|9362.8|9352.8|7
1652061130000|2022-05-09 01:52:10|9363.5|9353.5|9364.5|9354.5|9364.5|9354.5|9362|9352|8
1652061140000|2022-05-09 01:52:20|9364.3|9354.3|9364.1|9354.1|9368.3|9354.3|9363.9|9348.3|6
1652061150000|2022-05-09 01:52:30|9364.3|9354.3|9369.5|9349.5|9369.5|9354.5|9364.3|9349.4|4
1652061160000|2022-05-09 01:52:40|9369.6|9349.6|9365.3|9355.3|9369.8|9355.3|9364.6|9349.6|8
1652061170000|2022-05-09 01:52:50|9365.5|9355.5|9365.3|9355.3|9365.5|9355.5|9365|9355|6
1652061180000|2022-05-09 01:53:00|9365|9355|9364.8|9354.8|9365.3|9355.3|9364.8|9354.8|6
1652061190000|2022-05-09 01:53:10|9365.5|9355.5|9364|9354|9365.5|9355.5|9363.3|9353.3|7
1652061200000|2022-05-09 01:53:20|9364.3|9354.3|9363.8|9353.8|9364.5|9354.5|9363.8|9353.8|4
1652061220000|2022-05-09 01:53:40|9364|9354|9364.3|9354.3|9368|9354.3|9363.8|9348|6
1652061230000|2022-05-09 01:53:50|9364.5|9354.5|9363.9|9353.9|9370.8|9354.5|9362.3|9350.8|10
1652061240000|2022-05-09 01:54:00|9363.8|9353.8|9365|9355|9365.8|9355.8|9363.8|9353.8|11
1652061250000|2022-05-09 01:54:10|9365.8|9355.8|9367.5|9357.5|9368|9358|9365.3|9355.3|11
1652061260000|2022-05-09 01:54:20|9367.3|9357.3|9367|9357|9371.5|9357.3|9367|9351.5|5
1652061270000|2022-05-09 01:54:30|9367.3|9357.3|9368.8|9358.8|9368.8|9358.8|9367|9357|6
1652061280000|2022-05-09 01:54:40|9368.5|9358.5|9370.8|9360.8|9371.5|9361.5|9368.5|9358.5|9
1652061290000|2022-05-09 01:54:50|9371|9361|9371.5|9361.5|9372|9362|9371|9361|6
1652061300000|2022-05-09 01:55:00|9371.3|9361.3|9373.5|9363.5|9373.5|9363.5|9370.8|9360.8|9
1652061310000|2022-05-09 01:55:10|9373.8|9363.8|9372.9|9352.9|9374|9364|9372.9|9352.9|5
1652061330000|2022-05-09 01:55:30|9364.8|9354.8|9363.5|9353.5|9364.8|9354.8|9363|9353|5
1652061340000|2022-05-09 01:55:40|9363|9353|9363.5|9353.5|9363.5|9353.5|9363|9353|12
1652061350000|2022-05-09 01:55:50|9363.3|9353.3|9364.5|9354.5|9364.5|9354.5|9362.8|9352.8|9
1652061360000|2022-05-09 01:56:00|9364.3|9354.3|9365|9355|9365|9355|9364|9354|6
1652061370000|2022-05-09 01:56:10|9365.3|9355.3|9364.8|9354.8|9365.3|9355.3|9364.8|9354.8|3
1652061380000|2022-05-09 01:56:20|9365|9355|9364.8|9354.8|9365|9355|9364.8|9354.8|2
1652061390000|2022-05-09 01:56:30|9364.5|9354.5|9364.5|9354.5|9365|9355|9364.5|9354.5|3
1652061400000|2022-05-09 01:56:40|9365|9355|9365|9355|9365|9355|9365|9355|1
1652061420000|2022-05-09 01:57:00|9364.5|9354.5|9363|9353|9364.5|9354.5|9363|9353|4
1652061430000|2022-05-09 01:57:10|9362.8|9352.8|9362.3|9352.3|9362.8|9352.8|9362.3|9352.3|5
1652061440000|2022-05-09 01:57:20|9360.8|9350.8|9358.3|9348.3|9360.8|9350.8|9357.8|9347.8|16
1652061450000|2022-05-09 01:57:30|9358.8|9348.8|9359|9349|9359.5|9349.5|9358.5|9348.5|10
1652061460000|2022-05-09 01:57:40|9359.3|9349.3|9359.5|9349.5|9360.3|9350.3|9359.3|9349.3|6
1652061470000|2022-05-09 01:57:50|9359.8|9349.8|9358.3|9348.3|9360|9350|9357.8|9347.8|9
1652061480000|2022-05-09 01:58:00|9358|9348|9357|9347|9358|9348|9357|9347|6
1652061490000|2022-05-09 01:58:10|9356.8|9346.8|9356.5|9346.5|9356.8|9346.8|9356.5|9346.5|2
1652061500000|2022-05-09 01:58:20|9357|9347|9357|9347|9357.3|9347.3|9357|9347|3
1652061510000|2022-05-09 01:58:30|9357.3|9347.3|9357.8|9347.8|9358.3|9348.3|9357.3|9347.3|4
1652061520000|2022-05-09 01:58:40|9358.3|9348.3|9357.5|9347.5|9358.3|9348.3|9357.5|9347.5|4
1652061530000|2022-05-09 01:58:50|9357.3|9347.3|9357.8|9347.8|9357.8|9347.8|9357.3|9347.3|5
1652061540000|2022-05-09 01:59:00|9357.5|9347.5|9357.3|9347.3|9358.3|9348.3|9357.3|9347.3|5
1652061550000|2022-05-09 01:59:10|9357|9347|9357.3|9347.3|9357.3|9347.3|9357|9347|2
1652061560000|2022-05-09 01:59:20|9357|9347|9357|9347|9357.5|9347.5|9357|9347|7
1652061570000|2022-05-09 01:59:30|9357.3|9347.3|9357.3|9347.3|9358.5|9348.5|9357|9347|8
1652061580000|2022-05-09 01:59:40|9357|9347|9357.3|9347.3|9357.3|9347.3|9357|9347|2
1652061590000|2022-05-09 01:59:50|9357|9347|9356.8|9346.8|9357.3|9347.3|9356.8|9346.8|6
1652061600000|2022-05-09 02:00:00|9357.3|9347.3|9352.8|9342.8|9357.3|9347.3|9352.8|9342.8|9
1652061610000|2022-05-09 02:00:10|9353|9343|9354.3|9344.3|9354.3|9344.3|9353|9343|12
1652061620000|2022-05-09 02:00:20|9354|9344|9356.3|9346.3|9356.5|9346.5|9354|9344|7
1652061630000|2022-05-09 02:00:30|9356|9346|9356.5|9346.5|9356.8|9346.8|9356|9346|4
1652061640000|2022-05-09 02:00:40|9356.8|9346.8|9357.3|9347.3|9357.3|9347.3|9356.8|9346.8|2
1652061650000|2022-05-09 02:00:50|9357|9347|9356|9346|9357|9347|9355.8|9345.8|8
1652061660000|2022-05-09 02:01:00|9356.3|9346.3|9363.6|9343.6|9363.6|9347|9355.8|9343.6|11
1652061670000|2022-05-09 02:01:10|9365.1|9345.1|9360.5|9350.5|9365.3|9351|9359.5|9345.1|8
1652061680000|2022-05-09 02:01:20|9360|9350|9366.8|9346.8|9366.8|9350.5|9359.8|9346.3|8
1652061690000|2022-05-09 02:01:30|9367.5|9347.5|9362.8|9352.8|9367.5|9353.3|9362.3|9347.5|6
1652061700000|2022-05-09 02:01:40|9363.3|9353.3|9361.3|9351.3|9363.3|9353.3|9361|9351|9
1652061710000|2022-05-09 02:01:50|9361|9351|9360.8|9350.8|9361.3|9351.3|9360.5|9350.5|9
1652061720000|2022-05-09 02:02:00|9360.5|9350.5|9357.8|9347.8|9364.3|9350.5|9357.8|9344.3|7
1652061730000|2022-05-09 02:02:10|9357.9|9347.9|9357.8|9347.8|9358.5|9348.5|9357.5|9347.5|11
1652061740000|2022-05-09 02:02:20|9358.3|9348.3|9357.3|9347.3|9358.3|9348.3|9356.5|9346.5|10
1652061750000|2022-05-09 02:02:30|9356.5|9346.5|9358|9348|9358|9348|9356.5|9346.5|4
1652061760000|2022-05-09 02:02:40|9358.3|9348.3|9357.3|9347.3|9358.5|9348.5|9357.3|9347.3|9
1652061770000|2022-05-09 02:02:50|9357|9347|9357|9347|9357|9347|9356.5|9346.5|4
1652061780000|2022-05-09 02:03:00|9357.3|9347.3|9357.3|9347.3|9357.3|9347.3|9356.8|9346.8|3
1652061790000|2022-05-09 02:03:10|9356.8|9346.8|9356.8|9346.8|9356.8|9346.8|9356.8|9346.8|1
1652061810000|2022-05-09 02:03:30|9357.3|9347.3|9357.5|9347.5|9357.5|9347.5|9357.3|9347.3|2
1652061820000|2022-05-09 02:03:40|9357.3|9347.3|9354.3|9344.3|9357.3|9347.3|9354.3|9344.3|9
1652061830000|2022-05-09 02:03:50|9354|9344|9353|9343|9355|9345|9353|9343|7
1652061840000|2022-05-09 02:04:00|9352.5|9342.5|9350.3|9340.3|9352.5|9342.5|9348|9338|19
1652061850000|2022-05-09 02:04:10|9350.8|9340.8|9355|9345|9355|9345|9350.8|9340.8|17
1652061860000|2022-05-09 02:04:20|9354.8|9344.8|9355.8|9345.8|9355.8|9345.8|9354.8|9344.8|3
1652061870000|2022-05-09 02:04:30|9356|9346|9356.3|9346.3|9356.3|9346.3|9355.8|9345.8|4
1652061880000|2022-05-09 02:04:40|9356|9346|9356|9346|9356|9346|9354.5|9344.5|12
1652061890000|2022-05-09 02:04:50|9356.5|9346.5|9357.3|9347.3|9357.3|9347.3|9356.5|9346.5|2
1652061900000|2022-05-09 02:05:00|9357.5|9347.5|9355.8|9345.8|9357.8|9347.8|9355.8|9345.8|8
1652061910000|2022-05-09 02:05:10|9354.5|9344.5|9356|9346|9356|9346|9354.5|9344.5|13
1652061930000|2022-05-09 02:05:30|9356.3|9346.3|9357|9347|9357|9347|9356.3|9346.3|2
1652061940000|2022-05-09 02:05:40|9357.3|9347.3|9358|9348|9358|9348|9357.3|9347.3|3
1652061950000|2022-05-09 02:05:50|9358.3|9348.3|9357|9347|9359.5|9349.5|9357|9347|7
1652061960000|2022-05-09 02:06:00|9357.3|9347.3|9359.5|9349.5|9359.5|9349.5|9357|9347|6
1652061970000|2022-05-09 02:06:10|9359|9349|9359.5|9349.5|9359.5|9349.5|9359|9349|2
1652061980000|2022-05-09 02:06:20|9359.8|9349.8|9361.8|9351.8|9361.8|9351.8|9359.8|9349.8|10
1652062000000|2022-05-09 02:06:40|9362|9352|9362|9352|9362|9352|9362|9352|1
1652062010000|2022-05-09 02:06:50|9361.8|9351.8|9358|9348|9361.8|9351.8|9358|9348|8
1652062020000|2022-05-09 02:07:00|9357.3|9347.3|9358.3|9348.3|9359|9349|9357.3|9347.3|6
1652062030000|2022-05-09 02:07:10|9357.5|9347.5|9359.3|9349.3|9359.5|9349.5|9357.5|9347.5|7
1652062040000|2022-05-09 02:07:20|9365.4|9345.4|9359.3|9349.3|9365.4|9350|9358.5|9345.4|8
1652062050000|2022-05-09 02:07:30|9359|9349|9360.8|9350.8|9360.8|9350.8|9358.8|9348.8|4
1652062060000|2022-05-09 02:07:40|9359.5|9349.5|9358.5|9348.5|9359.5|9349.5|9358.3|9348.3|4
1652062070000|2022-05-09 02:07:50|9358.8|9348.8|9360.8|9350.8|9360.8|9350.8|9358.8|9348.8|5
1652062080000|2022-05-09 02:08:00|9360.5|9350.5|9360|9350|9360.5|9350.5|9359.8|9349.8|7
1652062090000|2022-05-09 02:08:10|9359.8|9349.8|9358.5|9348.5|9359.8|9349.8|9358.3|9348.3|5
1652062100000|2022-05-09 02:08:20|9358|9348|9355.8|9345.8|9358|9348|9355.1|9345.1|8
1652062110000|2022-05-09 02:08:30|9354.8|9344.8|9355|9345|9355.5|9345.5|9354.8|9344.8|5
1652062120000|2022-05-09 02:08:40|9355.3|9345.3|9356.8|9346.8|9356.8|9346.8|9355.3|9345.3|5
1652062130000|2022-05-09 02:08:50|9357|9347|9357.8|9347.8|9357.8|9347.8|9357|9347|6
1652062140000|2022-05-09 02:09:00|9358|9348|9357|9347|9359.5|9349.5|9357|9347|15
1652062150000|2022-05-09 02:09:10|9357.3|9347.3|9357|9347|9358|9348|9357|9347|14
1652062160000|2022-05-09 02:09:20|9356.8|9346.8|9358.3|9348.3|9358.3|9348.3|9356.8|9346.8|8
1652062170000|2022-05-09 02:09:30|9358|9348|9357.3|9347.3|9358|9348|9355.8|9345.8|15
1652062180000|2022-05-09 02:09:40|9357.5|9347.5|9358|9348|9358|9348|9357|9347|6
1652062190000|2022-05-09 02:09:50|9357.8|9347.8|9358|9348|9358|9348|9357|9347|14
1652062200000|2022-05-09 02:10:00|9357.3|9347.3|9358.3|9348.3|9358.3|9348.3|9355.8|9345.8|13
1652062210000|2022-05-09 02:10:10|9358.5|9348.5|9360.3|9340.3|9360.9|9348.5|9357.3|9340.3|11
1652062220000|2022-05-09 02:10:20|9360.4|9340.4|9354.3|9344.3|9360.4|9344.5|9354.3|9340.1|5
1652062230000|2022-05-09 02:10:30|9354|9344|9354|9344|9354.3|9344.3|9354|9344|3
1652062240000|2022-05-09 02:10:40|9354.3|9344.3|9354.8|9344.8|9354.8|9344.8|9354|9344|7
1652062260000|2022-05-09 02:11:00|9354.5|9344.5|9354.3|9344.3|9354.8|9344.8|9354|9344|9
1652062270000|2022-05-09 02:11:10|9354|9344|9353|9343|9358.4|9344|9352.5|9338.4|5
1652062280000|2022-05-09 02:11:20|9353.3|9343.3|9353.3|9343.3|9353.3|9343.3|9353.3|9343.3|1
1652062290000|2022-05-09 02:11:30|9353|9343|9353.3|9343.3|9353.3|9343.3|9353|9343|4
1652062300000|2022-05-09 02:11:40|9353|9343|9352.8|9342.8|9353|9343|9352.8|9342.8|4
1652062310000|2022-05-09 02:11:50|9352.5|9342.5|9353.3|9343.3|9353.5|9343.5|9352.5|9342.5|8
1652062320000|2022-05-09 02:12:00|9353.5|9343.5|9353.3|9343.3|9353.5|9343.5|9353.3|9343.3|2
1652062330000|2022-05-09 02:12:10|9353.5|9343.5|9353.8|9343.8|9353.8|9343.8|9353.5|9343.5|2
1652062350000|2022-05-09 02:12:30|9353.5|9343.5|9351.3|9341.3|9353.5|9343.5|9350.8|9340.8|8
1652062360000|2022-05-09 02:12:40|9351|9341|9348.8|9338.8|9351.3|9341.3|9348.8|9338.8|6
1652062370000|2022-05-09 02:12:50|9348.5|9338.5|9355.3|9335.3|9355.3|9338.8|9348.5|9334.6|7
1652062380000|2022-05-09 02:13:00|9356|9336|9351.8|9341.8|9356|9341.8|9350.9|9336|8
1652062390000|2022-05-09 02:13:10|9351.5|9341.5|9352.8|9342.8|9353.5|9343.5|9351.5|9341.5|12
1652062400000|2022-05-09 02:13:20|9352.5|9342.5|9351.8|9341.8|9352.8|9342.8|9351.8|9341.8|6
1652062410000|2022-05-09 02:13:30|9351.5|9341.5|9358.5|9338.5|9358.5|9342.3|9351.3|9338.5|7
1652062420000|2022-05-09 02:13:40|9358.8|9338.8|9353.3|9343.3|9358.8|9343.6|9352.9|9338.8|7
1652062430000|2022-05-09 02:13:50|9353.5|9343.5|9354.5|9344.5|9354.5|9344.5|9353.5|9343.5|4
1652062440000|2022-05-09 02:14:00|9354.3|9344.3|9358.5|9338.5|9358.5|9344.3|9353|9338.5|6
1652062450000|2022-05-09 02:14:10|9358.4|9338.4|9358.1|9338.1|9358.6|9338.6|9358.1|9338.1|4
1652062460000|2022-05-09 02:14:20|9357.8|9337.8|9351.5|9341.5|9358|9342.8|9351.5|9337.5|6
1652062470000|2022-05-09 02:14:30|9351.8|9341.8|9351.5|9341.5|9351.8|9341.8|9351.5|9341.5|4
1652062480000|2022-05-09 02:14:40|9351.3|9341.3|9349.8|9339.8|9351.3|9341.3|9349.8|9339.8|4
1652062490000|2022-05-09 02:14:50|9349.5|9339.5|9349.5|9339.5|9351|9341|9349.5|9339.5|6
1652062510000|2022-05-09 02:15:10|9350|9340|9349.5|9339.5|9350|9340|9349.5|9339.5|2
1652062540000|2022-05-09 02:15:40|9349|9339|9348.5|9338.5|9349.3|9339.3|9348.5|9338.5|6
1652062550000|2022-05-09 02:15:50|9347.5|9337.5|9347.3|9337.3|9348.3|9338.3|9347.3|9337.3|4
1652062560000|2022-05-09 02:16:00|9347|9337|9347.5|9337.5|9347.5|9337.5|9347|9337|2
1652062570000|2022-05-09 02:16:10|9347.3|9337.3|9347.8|9337.8|9347.8|9337.8|9347|9337|3
1652062580000|2022-05-09 02:16:20|9347|9337|9346|9336|9347|9337|9346|9336|2
1652062590000|2022-05-09 02:16:30|9347.3|9337.3|9347.5|9337.5|9348|9338|9347.3|9337.3|3
1652062600000|2022-05-09 02:16:40|9347|9337|9346.8|9336.8|9347.5|9337.5|9346.8|9336.8|7
1652062620000|2022-05-09 02:17:00|9346.3|9336.3|9347.3|9337.3|9347.3|9337.3|9346.3|9336.3|3
1652062630000|2022-05-09 02:17:10|9347.8|9337.8|9347.8|9337.8|9347.8|9337.8|9347.8|9337.8|1
1652062640000|2022-05-09 02:17:20|9348|9338|9351.3|9341.3|9351.3|9341.3|9348|9338|4
1652062650000|2022-05-09 02:17:30|9351|9341|9350.8|9340.8|9351|9341|9350.5|9340.5|3
1652062680000|2022-05-09 02:18:00|9350.5|9340.5|9350|9340|9350.5|9340.5|9350|9340|2
1652062690000|2022-05-09 02:18:10|9349.8|9339.8|9347|9337|9349.8|9339.8|9347|9337|8
1652062700000|2022-05-09 02:18:20|9347.3|9337.3|9347.3|9337.3|9347.5|9337.5|9346.5|9336.5|7
1652062710000|2022-05-09 02:18:30|9346.8|9336.8|9347|9337|9347|9337|9346.8|9336.8|2
1652062720000|2022-05-09 02:18:40|9346.8|9336.8|9346.8|9336.8|9346.8|9336.8|9346.8|9336.8|1
1652062730000|2022-05-09 02:18:50|9346.3|9336.3|9345.3|9335.3|9346.8|9336.8|9345.3|9335.3|7
1652062740000|2022-05-09 02:19:00|9344.3|9334.3|9343|9333|9344.3|9334.3|9342.5|9332.5|13
1652062750000|2022-05-09 02:19:10|9342.5|9332.5|9342.5|9332.5|9344.5|9334.5|9342.3|9332.3|11
1652062760000|2022-05-09 02:19:20|9343.3|9333.3|9340.8|9330.8|9343.3|9333.3|9340.3|9330.3|10
1652062770000|2022-05-09 02:19:30|9340.5|9330.5|9337.8|9327.8|9340.5|9330.5|9337.8|9327.8|7
1652062780000|2022-05-09 02:19:40|9337.3|9327.3|9337.8|9327.8|9337.8|9327.8|9336.8|9326.8|7
1652062790000|2022-05-09 02:19:50|9338.5|9328.5|9339.5|9329.5|9339.5|9329.5|9338.5|9328.5|7
1652062800000|2022-05-09 02:20:00|9339.8|9329.8|9343.3|9333.3|9343.3|9333.3|9339.8|9329.8|13
1652062810000|2022-05-09 02:20:10|9343.5|9333.5|9345.3|9335.3|9345.5|9335.5|9343|9333|7
1652062820000|2022-05-09 02:20:20|9344.8|9334.8|9345|9335|9345.5|9335.5|9344|9334|9
1652062830000|2022-05-09 02:20:30|9344.8|9334.8|9342.5|9332.5|9344.8|9334.8|9342.5|9332.5|7
1652062840000|2022-05-09 02:20:40|9343|9333|9344.3|9334.3|9344.5|9334.5|9342.8|9332.8|8
1652062850000|2022-05-09 02:20:50|9344|9334|9344.3|9334.3|9345|9335|9344|9334|6
1652062860000|2022-05-09 02:21:00|9344.5|9334.5|9345|9335|9345.8|9335.8|9344.5|9334.5|9
1652062870000|2022-05-09 02:21:10|9345.3|9335.3|9345.5|9335.5|9345.5|9335.5|9345.3|9335.3|2
1652062890000|2022-05-09 02:21:30|9345.8|9335.8|9345.8|9335.8|9345.8|9335.8|9345.8|9335.8|1
1652062900000|2022-05-09 02:21:40|9346|9336|9345.5|9335.5|9346.8|9336.8|9345.5|9335.5|9
1652062910000|2022-05-09 02:21:50|9345.3|9335.3|9344.5|9334.5|9345.3|9335.3|9344.5|9334.5|6
1652062920000|2022-05-09 02:22:00|9344.3|9334.3|9343.5|9333.5|9344.3|9334.3|9343.5|9333.5|5
1652062930000|2022-05-09 02:22:10|9344.3|9334.3|9345.3|9335.3|9345.5|9335.5|9344.3|9334.3|8
1652062940000|2022-05-09 02:22:20|9344.3|9334.3|9343.5|9333.5|9344.5|9334.5|9343.5|9333.5|7
1652062950000|2022-05-09 02:22:30|9342.5|9332.5|9344|9334|9344|9334|9341.3|9331.3|4
1652062960000|2022-05-09 02:22:40|9344.3|9334.3|9344|9334|9344.8|9334.8|9344|9334|4
1652062970000|2022-05-09 02:22:50|9344.3|9334.3|9344|9334|9344.5|9334.5|9344|9334|3
1652062980000|2022-05-09 02:23:00|9343.8|9333.8|9343|9333|9343.8|9333.8|9343|9333|5
1652062990000|2022-05-09 02:23:10|9343.3|9333.3|9343.5|9333.5|9343.5|9333.5|9343|9333|4
1652063000000|2022-05-09 02:23:20|9343.3|9333.3|9342.8|9332.8|9343.3|9333.3|9342.8|9332.8|3
1652063010000|2022-05-09 02:23:30|9342.5|9332.5|9342.3|9332.3|9342.8|9332.8|9342.3|9332.3|4
1652063020000|2022-05-09 02:23:40|9341.8|9331.8|9341|9331|9341.8|9331.8|9341|9331|7
1652063030000|2022-05-09 02:23:50|9341.3|9331.3|9341.3|9331.3|9341.3|9331.3|9341.3|9331.3|1
1652063040000|2022-05-09 02:24:00|9341|9331|9343|9333|9343|9333|9341|9331|6
1652063050000|2022-05-09 02:24:10|9342.8|9332.8|9342|9332|9343|9333|9342|9332|4
1652063070000|2022-05-09 02:24:30|9342.3|9332.3|9345.8|9335.8|9348.3|9335.8|9342|9328.3|8
1652063080000|2022-05-09 02:24:40|9345.5|9335.5|9345|9335|9345.8|9335.8|9344.5|9334.5|9
1652063100000|2022-05-09 02:25:00|9344.8|9334.8|9344.5|9334.5|9344.8|9334.8|9344.5|9334.5|2
1652063140000|2022-05-09 02:25:40|9345.3|9335.3|9346.5|9336.5|9347.5|9337.5|9345.3|9335.3|7
1652063150000|2022-05-09 02:25:50|9347|9337|9346.3|9336.3|9347|9337|9346.3|9336.3|5
1652063190000|2022-05-09 02:26:30|9346|9336|9345.3|9335.3|9346|9336|9344.3|9334.3|7
1652063220000|2022-05-09 02:27:00|9344.8|9334.8|9344.5|9334.5|9344.8|9334.8|9344.5|9334.5|2
1652063230000|2022-05-09 02:27:10|9343.8|9333.8|9342.8|9332.8|9343.8|9333.8|9342.8|9332.8|2
1652063240000|2022-05-09 02:27:20|9343.3|9333.3|9343.3|9333.3|9343.3|9333.3|9343.3|9333.3|1
1652063250000|2022-05-09 02:27:30|9343.5|9333.5|9343.5|9333.5|9343.5|9333.5|9343.5|9333.5|1
1652063260000|2022-05-09 02:27:40|9343.3|9333.3|9342.5|9332.5|9343.3|9333.3|9342.3|9332.3|6
1652063270000|2022-05-09 02:27:50|9343|9333|9343.3|9333.3|9343.5|9333.5|9343|9333|3
1652063280000|2022-05-09 02:28:00|9343|9333|9343|9333|9343|9333|9343|9333|1
1652063290000|2022-05-09 02:28:10|9342.8|9332.8|9341.5|9331.5|9342.8|9332.8|9341.5|9331.5|6
1652063300000|2022-05-09 02:28:20|9342|9332|9342.5|9332.5|9342.5|9332.5|9341.8|9331.8|4
1652063310000|2022-05-09 02:28:30|9342.3|9332.3|9343.3|9333.3|9343.3|9333.3|9342|9332|5
1652063320000|2022-05-09 02:28:40|9343|9333|9343|9333|9343|9333|9343|9333|1
1652063340000|2022-05-09 02:29:00|9343.3|9333.3|9342.3|9332.3|9343.3|9333.3|9341.8|9331.8|4
1652063350000|2022-05-09 02:29:10|9342|9332|9341.3|9331.3|9342|9332|9341.3|9331.3|4
1652063370000|2022-05-09 02:29:30|9341.5|9331.5|9341.8|9331.8|9341.8|9331.8|9341.5|9331.5|2
1652063380000|2022-05-09 02:29:40|9342|9332|9341.3|9331.3|9342|9332|9341.3|9331.3|2
1652063390000|2022-05-09 02:29:50|9341.8|9331.8|9342.3|9332.3|9342.3|9332.3|9341.8|9331.8|3
1652063400000|2022-05-09 02:30:00|9342|9332|9344.5|9334.5|9345.3|9335.3|9342|9332|16
1652063410000|2022-05-09 02:30:10|9344.8|9334.8|9346|9336|9346.8|9336.8|9344.5|9334.5|11
1652063420000|2022-05-09 02:30:20|9345.8|9335.8|9346.5|9336.5|9346.5|9336.5|9345.8|9335.8|6
1652063430000|2022-05-09 02:30:30|9346.3|9336.3|9347|9337|9348.3|9338.3|9345.8|9335.8|15
1652063440000|2022-05-09 02:30:40|9347.3|9337.3|9349.3|9339.3|9349.3|9339.3|9347.3|9337.3|7
1652063450000|2022-05-09 02:30:50|9349|9339|9348.5|9338.5|9349|9339|9348.5|9338.5|5
1652063460000|2022-05-09 02:31:00|9348.3|9338.3|9347.8|9337.8|9348.3|9338.3|9347|9337|7
1652063470000|2022-05-09 02:31:10|9347.5|9337.5|9349|9339|9349.8|9339.8|9347.5|9337.5|7
1652063480000|2022-05-09 02:31:20|9349.3|9339.3|9352.3|9342.3|9353|9343|9349.3|9339.3|11
1652063490000|2022-05-09 02:31:30|9352.5|9342.5|9351.5|9341.5|9352.5|9342.5|9351.5|9341.5|6
1652063500000|2022-05-09 02:31:40|9351.8|9341.8|9350.3|9340.3|9352|9342|9350|9340|12
1652063510000|2022-05-09 02:31:50|9350|9340|9350.5|9340.5|9350.5|9340.5|9350|9340|3
1652063530000|2022-05-09 02:32:10|9350.8|9340.8|9351|9341|9351|9341|9350.3|9340.3|10
1652063540000|2022-05-09 02:32:20|9351.3|9341.3|9353|9343|9353.5|9343.5|9351.3|9341.3|10
1652063550000|2022-05-09 02:32:30|9353.3|9343.3|9352.8|9342.8|9353.5|9343.5|9352.8|9342.8|5
1652063560000|2022-05-09 02:32:40|9353|9343|9353|9343|9353|9343|9352.8|9342.8|3
1652063570000|2022-05-09 02:32:50|9353.3|9343.3|9351.8|9341.8|9353.3|9343.3|9351.8|9341.8|8
1652063580000|2022-05-09 02:33:00|9351.5|9341.5|9352.8|9342.8|9352.8|9342.8|9351.5|9341.5|16
1652063590000|2022-05-09 02:33:10|9353|9343|9353.5|9343.5|9354|9344|9353|9343|4
1652063600000|2022-05-09 02:33:20|9353.3|9343.3|9351.8|9341.8|9353.3|9343.3|9351.8|9341.8|4
1652063610000|2022-05-09 02:33:30|9352|9342|9352.3|9342.3|9352.3|9342.3|9352|9342|6
1652063620000|2022-05-09 02:33:40|9352|9342|9352|9342|9352.3|9342.3|9352|9342|3
1652063630000|2022-05-09 02:33:50|9351.8|9341.8|9352|9342|9352|9342|9351.8|9341.8|2
1652063640000|2022-05-09 02:34:00|9352.3|9342.3|9352.5|9342.5|9352.8|9342.8|9352.3|9342.3|6
1652063650000|2022-05-09 02:34:10|9352.8|9342.8|9352.8|9342.8|9352.8|9342.8|9352.3|9342.3|9
1652063660000|2022-05-09 02:34:20|9353|9343|9354|9344|9354|9344|9353|9343|5
1652063670000|2022-05-09 02:34:30|9353.8|9343.8|9353.8|9343.8|9353.8|9343.8|9353.8|9343.8|1
1652063680000|2022-05-09 02:34:40|9354|9344|9352.8|9342.8|9354.5|9344.5|9352.3|9342.3|7
1652063690000|2022-05-09 02:34:50|9352.3|9342.3|9353.3|9343.3|9353.3|9343.3|9352.3|9342.3|4
1652063700000|2022-05-09 02:35:00|9353.5|9343.5|9354|9344|9354.5|9344.5|9353.5|9343.5|8
1652063710000|2022-05-09 02:35:10|9353.8|9343.8|9354.3|9344.3|9354.3|9344.3|9353.3|9343.3|5
1652063720000|2022-05-09 02:35:20|9354.5|9344.5|9354|9344|9355|9345|9354|9344|4
1652063730000|2022-05-09 02:35:30|9354.5|9344.5|9355.3|9345.3|9356|9346|9354.5|9344.5|8
1652063740000|2022-05-09 02:35:40|9355|9345|9356|9346|9356|9346|9355|9345|6
1652063750000|2022-05-09 02:35:50|9356.5|9346.5|9356.5|9346.5|9356.5|9346.5|9356.5|9346.5|1
1652063760000|2022-05-09 02:36:00|9356|9346|9357.5|9347.5|9357.5|9347.5|9356|9346|4
1652063770000|2022-05-09 02:36:10|9357|9347|9356|9346|9357.3|9347.3|9356|9346|7
1652063780000|2022-05-09 02:36:20|9355.8|9345.8|9356|9346|9356.3|9346.3|9355.5|9345.5|6
1652063790000|2022-05-09 02:36:30|9355.8|9345.8|9355.8|9345.8|9355.8|9345.8|9355.5|9345.5|3
1652063800000|2022-05-09 02:36:40|9355.5|9345.5|9356|9346|9356|9346|9355.3|9345.3|3
1652063810000|2022-05-09 02:36:50|9356.3|9346.3|9359.5|9349.5|9359.5|9349.5|9356.3|9346.3|9
1652063820000|2022-05-09 02:37:00|9359.3|9349.3|9357|9347|9359.3|9349.3|9356.5|9346.5|9
1652063830000|2022-05-09 02:37:10|9356.8|9346.8|9356.3|9346.3|9356.8|9346.8|9356|9346|4
1652063840000|2022-05-09 02:37:20|9356|9346|9355.8|9345.8|9356.3|9346.3|9353.3|9343.3|12
1652063850000|2022-05-09 02:37:30|9356|9346|9356.8|9346.8|9357|9347|9356|9346|5
1652063860000|2022-05-09 02:37:40|9357|9347|9356.5|9346.5|9357|9347|9356.5|9346.5|4
1652063870000|2022-05-09 02:37:50|9358|9348|9359|9349|9359.5|9349.5|9358|9348|5
1652063880000|2022-05-09 02:38:00|9358.8|9348.8|9359|9349|9359|9349|9358.8|9348.8|4
1652063890000|2022-05-09 02:38:10|9358.8|9348.8|9361|9341|9361|9348.8|9357.5|9340.9|5
1652063900000|2022-05-09 02:38:20|9356.1|9346.1|9353.5|9343.5|9356.1|9346.1|9353.5|9343.5|7
1652063910000|2022-05-09 02:38:30|9353.3|9343.3|9355.5|9345.5|9355.8|9345.8|9353.3|9343.3|6
1652063930000|2022-05-09 02:38:50|9355.3|9345.3|9355.5|9345.5|9355.5|9345.5|9355.3|9345.3|4
1652063940000|2022-05-09 02:39:00|9355.3|9345.3|9355.5|9345.5|9355.5|9345.5|9355.3|9345.3|2
1652063950000|2022-05-09 02:39:10|9355.3|9345.3|9355.5|9345.5|9355.5|9345.5|9355.3|9345.3|2
1652063960000|2022-05-09 02:39:20|9355.8|9345.8|9357|9347|9357|9347|9355.8|9345.8|3
1652063970000|2022-05-09 02:39:30|9356.8|9346.8|9357|9347|9357|9347|9356.8|9346.8|4
1652063980000|2022-05-09 02:39:40|9356.8|9346.8|9355.8|9345.8|9356.8|9346.8|9355.8|9345.8|7
1652063990000|2022-05-09 02:39:50|9355.5|9345.5|9357|9347|9357|9347|9355.3|9345.3|6
1652064000000|2022-05-09 02:40:00|9356.8|9346.8|9355.8|9345.8|9356.8|9346.8|9355.3|9345.3|13
1652064010000|2022-05-09 02:40:10|9356.3|9346.3|9356|9346|9357|9347|9355.8|9345.8|6
1652064020000|2022-05-09 02:40:20|9355.8|9345.8|9355.8|9345.8|9355.8|9345.8|9355.8|9345.8|1
1652064030000|2022-05-09 02:40:30|9355.3|9345.3|9350.5|9340.5|9355.8|9345.8|9350.3|9340.3|13
1652064040000|2022-05-09 02:40:40|9350.8|9340.8|9349.5|9339.5|9350.8|9340.8|9349.5|9339.5|6
1652064050000|2022-05-09 02:40:50|9349.8|9339.8|9350|9340|9350.3|9340.3|9349.3|9339.3|10
1652064060000|2022-05-09 02:41:00|9356|9336|9350.9|9340.9|9356|9341.5|9350.9|9336|4
1652064070000|2022-05-09 02:41:10|9351.3|9341.3|9350.5|9340.5|9351.3|9341.3|9349|9339|6
1652064080000|2022-05-09 02:41:20|9350.3|9340.3|9352.3|9342.3|9353.3|9343.3|9350.3|9340.3|7
1652064100000|2022-05-09 02:41:40|9351.8|9341.8|9351.8|9341.8|9351.8|9341.8|9351.8|9341.8|1
1652064110000|2022-05-09 02:41:50|9352.3|9342.3|9352.3|9342.3|9352.3|9342.3|9352.3|9342.3|1
1652064120000|2022-05-09 02:42:00|9351.8|9341.8|9351.8|9341.8|9351.8|9341.8|9351.5|9341.5|3
1652064130000|2022-05-09 02:42:10|9352.3|9342.3|9358|9348|9358|9348|9352.3|9342.3|10
1652064140000|2022-05-09 02:42:20|9359.5|9349.5|9357.5|9347.5|9359.5|9349.5|9357.5|9347.5|4
1652064150000|2022-05-09 02:42:30|9358|9348|9358|9348|9358|9348|9357.5|9347.5|5
1652064170000|2022-05-09 02:42:50|9357.5|9347.5|9357|9347|9357.8|9347.8|9357|9347|4
1652064180000|2022-05-09 02:43:00|9356.8|9346.8|9354.3|9344.3|9357|9347|9354.3|9344.3|12
1652064190000|2022-05-09 02:43:10|9354.5|9344.5|9354|9344|9354.8|9344.8|9354|9344|5
1652064200000|2022-05-09 02:43:20|9354.5|9344.5|9353.5|9343.5|9354.5|9344.5|9353.5|9343.5|5
1652064210000|2022-05-09 02:43:30|9353|9343|9355|9345|9355.8|9345.8|9353|9343|7
1652064220000|2022-05-09 02:43:40|9354.8|9344.8|9354.8|9344.8|9354.8|9344.8|9354.8|9344.8|1
1652064230000|2022-05-09 02:43:50|9354.3|9344.3|9357|9347|9357.3|9347.3|9354|9344|12
1652064240000|2022-05-09 02:44:00|9356.8|9346.8|9355.8|9345.8|9356.8|9346.8|9355.8|9345.8|5
1652064250000|2022-05-09 02:44:10|9355.5|9345.5|9354|9344|9355.8|9345.8|9354|9344|7
1652064260000|2022-05-09 02:44:20|9353.8|9343.8|9353.5|9343.5|9354.3|9344.3|9353.5|9343.5|4
1652064270000|2022-05-09 02:44:30|9353.8|9343.8|9353.8|9343.8|9353.8|9343.8|9353.5|9343.5|3
1652064280000|2022-05-09 02:44:40|9353.5|9343.5|9354|9344|9354.5|9344.5|9353.5|9343.5|12
1652064290000|2022-05-09 02:44:50|9353.8|9343.8|9352|9342|9353.8|9343.8|9352|9342|12
1652064300000|2022-05-09 02:45:00|9352.3|9342.3|9355.3|9345.3|9355.3|9345.3|9352.3|9342.3|11
1652064310000|2022-05-09 02:45:10|9355.8|9345.8|9356.3|9346.3|9356.3|9346.3|9355.8|9345.8|5
1652064320000|2022-05-09 02:45:20|9362.1|9342.1|9356.8|9346.8|9362.1|9347|9356.8|9342.1|3
1652064330000|2022-05-09 02:45:30|9356.5|9346.5|9357.3|9347.3|9357.3|9347.3|9356.5|9346.5|3
1652064340000|2022-05-09 02:45:40|9357.5|9347.5|9357|9347|9358|9348|9357|9347|8
1652064350000|2022-05-09 02:45:50|9357.3|9347.3|9357|9347|9357.3|9347.3|9357|9347|2
1652064360000|2022-05-09 02:46:00|9357.3|9347.3|9357.3|9347.3|9357.3|9347.3|9357.3|9347.3|1
1652064370000|2022-05-09 02:46:10|9357|9347|9357.3|9347.3|9357.5|9347.5|9357|9347|4
1652064380000|2022-05-09 02:46:20|9356.3|9346.3|9357.3|9347.3|9357.3|9347.3|9356.3|9346.3|4
1652064390000|2022-05-09 02:46:30|9357.5|9347.5|9361|9351|9361|9351|9357.3|9347.3|9
1652064400000|2022-05-09 02:46:40|9366.9|9346.9|9361.3|9351.3|9366.9|9352|9361.3|9346.9|6
1652064410000|2022-05-09 02:46:50|9361.5|9351.5|9360.5|9350.5|9361.5|9351.5|9360.5|9350.5|4
1652064420000|2022-05-09 02:47:00|9360.3|9350.3|9361|9351|9361|9351|9360|9350|4
1652064430000|2022-05-09 02:47:10|9360.5|9350.5|9358.3|9348.3|9360.5|9350.5|9357.3|9347.3|13
1652064440000|2022-05-09 02:47:20|9358.8|9348.8|9359.8|9349.8|9360.5|9350.5|9357|9347|17
1652064450000|2022-05-09 02:47:30|9360|9350|9361.8|9351.8|9362.3|9352.3|9359.8|9349.8|11
1652064460000|2022-05-09 02:47:40|9362.3|9352.3|9361.8|9351.8|9362.5|9352.5|9361.5|9351.5|11
1652064470000|2022-05-09 02:47:50|9362|9352|9362.8|9352.8|9363|9353|9361.8|9351.8|6
1652064480000|2022-05-09 02:48:00|9363|9353|9365.3|9355.3|9365.9|9355.9|9362.8|9352.8|7
1652064490000|2022-05-09 02:48:10|9365|9355|9361.5|9351.5|9365|9355|9360.8|9350.8|7
1652064500000|2022-05-09 02:48:20|9361.3|9351.3|9361|9351|9361.5|9351.5|9361|9351|4
1652064510000|2022-05-09 02:48:30|9361.3|9351.3|9361.5|9351.5|9362|9352|9361.3|9351.3|8
1652064520000|2022-05-09 02:48:40|9361.3|9351.3|9360.3|9350.3|9361.8|9351.8|9360|9350|8
1652064530000|2022-05-09 02:48:50|9360.5|9350.5|9360.5|9350.5|9361|9351|9360.5|9350.5|4
1652064540000|2022-05-09 02:49:00|9359.5|9349.5|9358.3|9348.3|9360.3|9350.3|9358.3|9348.3|7
1652064550000|2022-05-09 02:49:10|9357.5|9347.5|9357|9347|9357.5|9347.5|9357|9347|4
1652064560000|2022-05-09 02:49:20|9356.8|9346.8|9360.8|9350.8|9360.8|9350.8|9356.8|9346.8|9
1652064570000|2022-05-09 02:49:30|9360.5|9350.5|9362.3|9352.3|9362.3|9352.3|9360.5|9350.5|6
1652064580000|2022-05-09 02:49:40|9362|9352|9361.8|9351.8|9363.8|9353.8|9361.5|9351.5|10
1652064590000|2022-05-09 02:49:50|9361.3|9351.3|9360.8|9350.8|9361.8|9351.8|9360|9350|8
1652064600000|2022-05-09 02:50:00|9361|9351|9360.8|9350.8|9361|9351|9360.5|9350.5|3
1652064610000|2022-05-09 02:50:10|9361.3|9351.3|9362.3|9352.3|9362.3|9352.3|9361.3|9351.3|3
1652064620000|2022-05-09 02:50:20|9362.5|9352.5|9362.5|9352.5|9363|9353|9362.3|9352.3|6
1652064630000|2022-05-09 02:50:30|9362.3|9352.3|9362.8|9352.8|9362.8|9352.8|9362.3|9352.3|3
1652064650000|2022-05-09 02:50:50|9363.3|9353.3|9364.3|9354.3|9365.8|9355.8|9363.3|9353.3|14
1652064660000|2022-05-09 02:51:00|9364|9354|9363.5|9353.5|9364|9354|9363.5|9353.5|2
1652064670000|2022-05-09 02:51:10|9364|9354|9364.8|9354.8|9365|9355|9363.5|9353.5|10
1652064680000|2022-05-09 02:51:20|9365|9355|9365.5|9355.5|9365.5|9355.5|9365|9355|3
1652064690000|2022-05-09 02:51:30|9365.8|9355.8|9366.8|9356.8|9366.8|9356.8|9365.8|9355.8|2
1652064700000|2022-05-09 02:51:40|9367.5|9357.5|9367.3|9357.3|9368.5|9358.5|9366.3|9356.3|6
1652064710000|2022-05-09 02:51:50|9367|9357|9367|9357|9367.3|9357.3|9367|9357|3
1652064720000|2022-05-09 02:52:00|9367.3|9357.3|9367.3|9357.3|9367.3|9357.3|9367.3|9357.3|1
1652064730000|2022-05-09 02:52:10|9367|9357|9365.8|9355.8|9367|9357|9365.8|9355.8|7
1652064740000|2022-05-09 02:52:20|9365.5|9355.5|9366.5|9356.5|9366.5|9356.5|9365.3|9355.3|4
1652064760000|2022-05-09 02:52:40|9366.8|9356.8|9366.8|9356.8|9366.8|9356.8|9366.8|9356.8|1
1652064770000|2022-05-09 02:52:50|9367|9357|9367|9357|9367|9357|9367|9357|1
1652064780000|2022-05-09 02:53:00|9366.8|9356.8|9366.8|9356.8|9366.8|9356.8|9366.5|9356.5|3
1652064790000|2022-05-09 02:53:10|9367|9357|9367|9357|9367.5|9357.5|9366|9356|6
1652064800000|2022-05-09 02:53:20|9366.5|9356.5|9367|9357|9367|9357|9366.5|9356.5|2
1652064810000|2022-05-09 02:53:30|9366.5|9356.5|9366.8|9356.8|9366.8|9356.8|9365.5|9355.5|12
1652064820000|2022-05-09 02:53:40|9366.3|9356.3|9366|9356|9367|9357|9365.8|9355.8|12
1652064830000|2022-05-09 02:53:50|9365.8|9355.8|9363.8|9353.8|9365.8|9355.8|9362.5|9352.5|10
1652064840000|2022-05-09 02:54:00|9364|9354|9362.5|9352.5|9364|9354|9362.3|9352.3|7
1652064850000|2022-05-09 02:54:10|9362.3|9352.3|9364.8|9354.8|9365|9355|9361.5|9351.5|9
1652064860000|2022-05-09 02:54:20|9364.3|9354.3|9360.8|9350.8|9364.3|9354.3|9360.8|9350.8|8
1652064870000|2022-05-09 02:54:30|9359.8|9349.8|9360.8|9350.8|9360.8|9350.8|9359.8|9349.8|4
1652064880000|2022-05-09 02:54:40|9360.5|9350.5|9362.8|9352.8|9362.8|9352.8|9360.3|9350.3|6
1652064890000|2022-05-09 02:54:50|9362.5|9352.5|9361.8|9351.8|9362.8|9352.8|9361.8|9351.8|8
1652064900000|2022-05-09 02:55:00|9362|9352|9364.5|9354.5|9364.5|9354.5|9361.8|9351.8|10
1652064910000|2022-05-09 02:55:10|9364.8|9354.8|9364.3|9354.3|9364.8|9354.8|9364.3|9354.3|3
1652064920000|2022-05-09 02:55:20|9364|9354|9366.3|9356.3|9366.3|9356.3|9363.8|9353.8|10
1652064930000|2022-05-09 02:55:30|9366.5|9356.5|9368|9358|9368|9358|9366.3|9356.3|9
1652064940000|2022-05-09 02:55:40|9369.3|9359.3|9369.8|9359.8|9370.5|9360.5|9369|9359|12
1652064950000|2022-05-09 02:55:50|9369.5|9359.5|9369|9359|9369.5|9359.5|9368.5|9358.5|7
1652064960000|2022-05-09 02:56:00|9368.8|9358.8|9367.8|9357.8|9369|9359|9367.8|9357.8|11
1652064970000|2022-05-09 02:56:10|9367.5|9357.5|9368.5|9358.5|9368.5|9358.5|9367.3|9357.3|9
1652064980000|2022-05-09 02:56:20|9368.8|9358.8|9368.5|9358.5|9368.8|9358.8|9368.3|9358.3|14
1652064990000|2022-05-09 02:56:30|9368.3|9358.3|9368.8|9358.8|9368.8|9358.8|9368.3|9358.3|12
1652065000000|2022-05-09 02:56:40|9368.5|9358.5|9370.5|9360.5|9371.5|9361.5|9368.5|9358.5|16
1652065010000|2022-05-09 02:56:50|9370.8|9360.8|9371.8|9361.8|9372.5|9362.5|9370.5|9360.5|12
1652065020000|2022-05-09 02:57:00|9371.5|9361.5|9371.3|9361.3|9371.5|9361.5|9370.5|9360.5|14
1652065030000|2022-05-09 02:57:10|9371|9361|9370.8|9360.8|9371.3|9361.3|9370.8|9360.8|7
1652065040000|2022-05-09 02:57:20|9371|9361|9371|9361|9371|9361|9371|9361|1
1652065050000|2022-05-09 02:57:30|9371.3|9361.3|9371.8|9361.8|9372.3|9362.3|9371.3|9361.3|8
1652065060000|2022-05-09 02:57:40|9371.5|9361.5|9373.5|9363.5|9373.5|9363.5|9371.5|9361.5|11
1652065070000|2022-05-09 02:57:50|9374|9364|9372.8|9362.8|9374|9364|9372.8|9362.8|6
1652065080000|2022-05-09 02:58:00|9373|9363|9372.5|9362.5|9373|9363|9372.5|9362.5|3
1652065090000|2022-05-09 02:58:10|9372|9362|9373|9363|9373|9363|9372|9362|5
1652065100000|2022-05-09 02:58:20|9373.3|9363.3|9373|9363|9373.5|9363.5|9373|9363|4
1652065120000|2022-05-09 02:58:40|9372.8|9362.8|9372.3|9362.3|9372.8|9362.8|9372.3|9362.3|2
1652065130000|2022-05-09 02:58:50|9372|9362|9374.3|9364.3|9374.3|9364.3|9372|9362|3
1652065140000|2022-05-09 02:59:00|9374.5|9364.5|9375.5|9365.5|9376|9366|9374.3|9364.3|6
1652065160000|2022-05-09 02:59:20|9375.3|9365.3|9374.8|9364.8|9375.3|9365.3|9374.5|9364.5|4
1652065170000|2022-05-09 02:59:30|9374.3|9364.3|9372.3|9362.3|9374.3|9364.3|9372.3|9362.3|5
1652065180000|2022-05-09 02:59:40|9372|9362|9370|9360|9372|9362|9370|9360|6
1652065190000|2022-05-09 02:59:50|9370.3|9360.3|9368.8|9358.8|9371|9361|9368.8|9358.8|21
1652065200000|2022-05-09 03:00:00|9369|9359|9369.8|9359.8|9369.8|9359.8|9368.5|9358.5|14
1652065210000|2022-05-09 03:00:10|9369.3|9359.3|9369|9359|9369.3|9359.3|9368.8|9358.8|4
1652065220000|2022-05-09 03:00:20|9368.8|9358.8|9368.8|9358.8|9368.8|9358.8|9367.8|9357.8|18
1652065230000|2022-05-09 03:00:30|9369.3|9359.3|9368.5|9358.5|9369.3|9359.3|9368|9358|26
1652065240000|2022-05-09 03:00:40|9368.8|9358.8|9369.5|9359.5|9369.5|9359.5|9368|9358|21
1652065250000|2022-05-09 03:00:50|9369.3|9359.3|9369.3|9359.3|9369.5|9359.5|9369.3|9359.3|3
1652065260000|2022-05-09 03:01:00|9369.5|9359.5|9369.4|9359.4|9369.5|9359.5|9367.8|9357.8|12
1652065270000|2022-05-09 03:01:10|9369.6|9359.6|9369.8|9359.8|9369.8|9359.8|9369|9359|6
1652065280000|2022-05-09 03:01:20|9369.5|9359.5|9369.5|9359.5|9369.5|9359.5|9369.5|9359.5|1
1652065290000|2022-05-09 03:01:30|9369.3|9359.3|9369.3|9359.3|9369.3|9359.3|9369.3|9359.3|1
1652065300000|2022-05-09 03:01:40|9369|9359|9366.5|9356.5|9369|9359|9366.5|9356.5|4
1652065310000|2022-05-09 03:01:50|9366.3|9356.3|9364.5|9354.5|9366.3|9356.3|9364.5|9354.5|7
1652065320000|2022-05-09 03:02:00|9364.3|9354.3|9364.8|9354.8|9364.8|9354.8|9361.8|9351.8|9
1652065330000|2022-05-09 03:02:10|9365|9355|9367.3|9357.3|9367.3|9357.3|9364.8|9354.8|4
1652065340000|2022-05-09 03:02:20|9367|9357|9365.5|9355.5|9367|9357|9365.5|9355.5|6
1652065350000|2022-05-09 03:02:30|9366.5|9356.5|9366.8|9356.8|9367|9357|9366.5|9356.5|3
1652065360000|2022-05-09 03:02:40|9366.5|9356.5|9366.3|9356.3|9366.5|9356.5|9366|9356|3
1652065380000|2022-05-09 03:03:00|9366|9356|9365|9355|9366|9356|9365|9355|3
1652065390000|2022-05-09 03:03:10|9364.5|9354.5|9363.8|9353.8|9365.5|9355.5|9363.5|9353.5|9
1652065400000|2022-05-09 03:03:20|9364|9354|9369|9359|9369|9359|9364|9354|16
1652065410000|2022-05-09 03:03:30|9368.8|9358.8|9367.5|9357.5|9368.8|9358.8|9367.5|9357.5|4
1652065420000|2022-05-09 03:03:40|9367.3|9357.3|9366.8|9356.8|9367.3|9357.3|9366.8|9356.8|2
1652065430000|2022-05-09 03:03:50|9367.3|9357.3|9366|9356|9367.3|9357.3|9366|9356|2
1652065440000|2022-05-09 03:04:00|9365.8|9355.8|9364.8|9354.8|9366|9356|9361.8|9351.8|13
1652065450000|2022-05-09 03:04:10|9364.3|9354.3|9364.5|9354.5|9366.3|9356.3|9364|9354|13
1652065460000|2022-05-09 03:04:20|9364.3|9354.3|9366.5|9356.5|9366.5|9356.5|9364|9354|20
1652065470000|2022-05-09 03:04:30|9371|9351|9368|9358|9371|9358.5|9365|9351|15
1652065480000|2022-05-09 03:04:40|9367.8|9357.8|9365.8|9355.8|9368|9358|9365.8|9355.8|10
1652065490000|2022-05-09 03:04:50|9366|9356|9366.5|9356.5|9366.8|9356.8|9365.5|9355.5|6
1652065500000|2022-05-09 03:05:00|9366.3|9356.3|9367|9357|9367.5|9357.5|9365.8|9355.8|7
1652065510000|2022-05-09 03:05:10|9367.3|9357.3|9366.5|9356.5|9367.3|9357.3|9366.5|9356.5|8
1652065520000|2022-05-09 03:05:20|9367.3|9357.3|9367|9357|9367.3|9357.3|9366.5|9356.5|3
1652065530000|2022-05-09 03:05:30|9366.8|9356.8|9366.8|9356.8|9366.8|9356.8|9366.8|9356.8|1
1652065540000|2022-05-09 03:05:40|9367|9357|9368|9358|9368|9358|9367|9357|6
1652065550000|2022-05-09 03:05:50|9368.8|9358.8|9368.8|9358.8|9370.5|9360.5|9368.8|9358.8|23
1652065560000|2022-05-09 03:06:00|9369.3|9359.3|9370.8|9360.8|9371.5|9361.5|9369|9359|23
1652065570000|2022-05-09 03:06:10|9370.3|9360.3|9372|9362|9372.5|9362.5|9369.8|9359.8|21
1652065580000|2022-05-09 03:06:20|9372.3|9362.3|9372.3|9362.3|9372.3|9362.3|9370.5|9360.5|19
1652065590000|2022-05-09 03:06:30|9371.8|9361.8|9370.3|9360.3|9371.8|9361.8|9370.3|9360.3|6
1652065600000|2022-05-09 03:06:40|9370.5|9360.5|9371|9361|9371.5|9361.5|9370.5|9360.5|8
1652065610000|2022-05-09 03:06:50|9371.3|9361.3|9370.5|9360.5|9371.3|9361.3|9370.3|9360.3|9
1652065620000|2022-05-09 03:07:00|9370.8|9360.8|9371.8|9361.8|9371.8|9361.8|9370.8|9360.8|8
1652065630000|2022-05-09 03:07:10|9371.3|9361.3|9371.3|9361.3|9371.3|9361.3|9371.3|9361.3|1
1652065640000|2022-05-09 03:07:20|9371|9361|9371|9361|9371.3|9361.3|9371|9361|5
1652065650000|2022-05-09 03:07:30|9370.8|9360.8|9370.8|9360.8|9371|9361|9370.8|9360.8|3
1652065660000|2022-05-09 03:07:40|9370.3|9360.3|9371|9361|9371|9361|9369.5|9359.5|11
1652065670000|2022-05-09 03:07:50|9370.8|9360.8|9370.3|9360.3|9371|9361|9370.3|9360.3|10
1652065680000|2022-05-09 03:08:00|9370.5|9360.5|9370|9360|9370.5|9360.5|9369.8|9359.8|19
1652065690000|2022-05-09 03:08:10|9369.8|9359.8|9370.8|9360.8|9370.8|9360.8|9369.5|9359.5|15
1652065700000|2022-05-09 03:08:20|9371|9361|9371.5|9361.5|9371.5|9361.5|9371|9361|2
1652065710000|2022-05-09 03:08:30|9371.3|9361.3|9371|9361|9371.3|9361.3|9370.8|9360.8|5
1652065720000|2022-05-09 03:08:40|9370.8|9360.8|9371.5|9361.5|9371.8|9361.8|9370.8|9360.8|3
1652065730000|2022-05-09 03:08:50|9371.8|9361.8|9372|9362|9372|9362|9371.5|9361.5|3
1652065740000|2022-05-09 03:09:00|9372.3|9362.3|9374|9364|9374|9364|9372.3|9362.3|10
1652065750000|2022-05-09 03:09:10|9373.5|9363.5|9373.3|9363.3|9374|9364|9373|9363|9
1652065760000|2022-05-09 03:09:20|9372.8|9362.8|9372.3|9362.3|9372.8|9362.8|9372.3|9362.3|2
1652065770000|2022-05-09 03:09:30|9372.5|9362.5|9372|9362|9372.5|9362.5|9372|9362|3
1652065800000|2022-05-09 03:10:00|9371.8|9361.8|9368|9358|9371.8|9361.8|9367.1|9357.1|15
1652065810000|2022-05-09 03:10:10|9367.5|9357.5|9367.8|9357.8|9368|9358|9367.5|9357.5|4
1652065820000|2022-05-09 03:10:20|9368|9358|9369|9359|9369|9359|9367.5|9357.5|7
1652065830000|2022-05-09 03:10:30|9368.8|9358.8|9368.5|9358.5|9369.5|9359.5|9368.5|9358.5|5
1652065840000|2022-05-09 03:10:40|9368.3|9358.3|9368.3|9358.3|9368.3|9358.3|9368.3|9358.3|1
1652065850000|2022-05-09 03:10:50|9368|9358|9370.5|9360.5|9370.8|9360.8|9367.8|9357.8|13
1652065860000|2022-05-09 03:11:00|9370|9360|9372.5|9362.5|9372.5|9362.5|9369.5|9359.5|18
1652065870000|2022-05-09 03:11:10|9372.3|9362.3|9371.5|9361.5|9372.3|9362.3|9371.5|9361.5|3
1652065880000|2022-05-09 03:11:20|9371.8|9361.8|9372|9362|9372.5|9362.5|9371.8|9361.8|5
1652065890000|2022-05-09 03:11:30|9371.8|9361.8|9371.8|9361.8|9371.8|9361.8|9371.8|9361.8|1
1652065900000|2022-05-09 03:11:40|9371.3|9361.3|9373|9363|9373.5|9363.5|9371.3|9361.3|8
1652065910000|2022-05-09 03:11:50|9372.8|9362.8|9371.8|9361.8|9372.8|9362.8|9371.3|9361.3|5
1652065920000|2022-05-09 03:12:00|9371.3|9361.3|9371.8|9361.8|9371.8|9361.8|9371.3|9361.3|2
1652065930000|2022-05-09 03:12:10|9372|9362|9372.8|9362.8|9373.5|9363.5|9372|9362|10
1652065940000|2022-05-09 03:12:20|9372|9362|9372.5|9362.5|9372.5|9362.5|9372|9362|2
1652065950000|2022-05-09 03:12:30|9372.3|9362.3|9371.3|9361.3|9372.3|9362.3|9371.3|9361.3|4
1652065960000|2022-05-09 03:12:40|9370.8|9360.8|9371|9361|9371|9361|9370.8|9360.8|2
1652065970000|2022-05-09 03:12:50|9370.8|9360.8|9371|9361|9371.3|9361.3|9370.8|9360.8|3
1652065980000|2022-05-09 03:13:00|9370.8|9360.8|9367.5|9357.5|9370.8|9360.8|9367.5|9357.5|3
1652065990000|2022-05-09 03:13:10|9368|9358|9367.5|9357.5|9368|9358|9367.5|9357.5|7
1652066000000|2022-05-09 03:13:20|9367.8|9357.8|9369.8|9359.8|9371|9361|9367.8|9357.8|9
1652066010000|2022-05-09 03:13:30|9369.5|9359.5|9368.8|9358.8|9369.5|9359.5|9368.8|9358.8|3
1652066020000|2022-05-09 03:13:40|9369|9359|9368.8|9358.8|9369.3|9359.3|9368.8|9358.8|5
1652066030000|2022-05-09 03:13:50|9369.3|9359.3|9369.3|9359.3|9370.3|9360.3|9369.3|9359.3|7
1652066040000|2022-05-09 03:14:00|9369|9359|9367.3|9357.3|9369|9359|9365.8|9355.8|13
1652066050000|2022-05-09 03:14:10|9367.5|9357.5|9369.5|9359.5|9369.5|9359.5|9367.5|9357.5|7
1652066060000|2022-05-09 03:14:20|9369.3|9359.3|9367.3|9357.3|9369.3|9359.3|9367.3|9357.3|7
1652066070000|2022-05-09 03:14:30|9367|9357|9367|9357|9367|9357|9367|9357|1
1652066080000|2022-05-09 03:14:40|9367.3|9357.3|9369.5|9359.5|9369.8|9359.8|9367.3|9357.3|7
1652066100000|2022-05-09 03:15:00|9369.3|9359.3|9370.5|9360.5|9371.5|9361.5|9368.8|9358.8|11
1652066110000|2022-05-09 03:15:10|9370.8|9360.8|9370.8|9360.8|9371|9361|9370.8|9360.8|5
1652066120000|2022-05-09 03:15:20|9370.5|9360.5|9371|9361|9372|9362|9370.3|9360.3|8
1652066130000|2022-05-09 03:15:30|9371.3|9361.3|9371.8|9361.8|9371.8|9361.8|9371.3|9361.3|2
1652066140000|2022-05-09 03:15:40|9371.5|9361.5|9372.3|9362.3|9372.5|9362.5|9371|9361|5
1652066150000|2022-05-09 03:15:50|9371.5|9361.5|9371.3|9361.3|9371.5|9361.5|9371.3|9361.3|2
1652066160000|2022-05-09 03:16:00|9371.8|9361.8|9369.5|9359.5|9371.8|9361.8|9369.5|9359.5|6
1652066170000|2022-05-09 03:16:10|9369.3|9359.3|9372|9362|9372.3|9362.3|9369.3|9359.3|6
1652066190000|2022-05-09 03:16:30|9371.8|9361.8|9371.5|9361.5|9371.8|9361.8|9371.5|9361.5|4
1652066200000|2022-05-09 03:16:40|9371.3|9361.3|9371.3|9361.3|9371.3|9361.3|9371.3|9361.3|1
1652066210000|2022-05-09 03:16:50|9371|9361|9370.8|9360.8|9371|9361|9370.8|9360.8|2
1652066240000|2022-05-09 03:17:20|9371|9361|9371|9361|9371|9361|9371|9361|1
1652066250000|2022-05-09 03:17:30|9371.3|9361.3|9371.8|9361.8|9371.8|9361.8|9371.3|9361.3|4
1652066260000|2022-05-09 03:17:40|9372|9362|9372|9362|9373.3|9363.3|9372|9362|8
1652066270000|2022-05-09 03:17:50|9371.8|9361.8|9371.5|9361.5|9371.8|9361.8|9371.3|9361.3|10
1652066280000|2022-05-09 03:18:00|9371.3|9361.3|9371.3|9361.3|9371.5|9361.5|9371.3|9361.3|7
1652066290000|2022-05-09 03:18:10|9371|9361|9374.5|9364.5|9375.3|9365.3|9371|9361|12
1652066300000|2022-05-09 03:18:20|9374.8|9364.8|9374.3|9364.3|9374.8|9364.8|9374.3|9364.3|3
1652066310000|2022-05-09 03:18:30|9375.3|9365.3|9374.8|9364.8|9375.3|9365.3|9374.5|9364.5|8
1652066320000|2022-05-09 03:18:40|9374.5|9364.5|9373.5|9363.5|9375|9365|9373.3|9363.3|15
1652066330000|2022-05-09 03:18:50|9373|9363|9373|9363|9373.5|9363.5|9373|9363|5
1652066340000|2022-05-09 03:19:00|9372.8|9362.8|9372.8|9362.8|9373|9363|9372.8|9362.8|3
1652066350000|2022-05-09 03:19:10|9372.5|9362.5|9371.3|9361.3|9372.5|9362.5|9371|9361|15
1652066360000|2022-05-09 03:19:20|9371.5|9361.5|9373.3|9363.3|9374.5|9364.5|9371.3|9361.3|11
1652066370000|2022-05-09 03:19:30|9373.5|9363.5|9373|9363|9374|9364|9372.8|9362.8|10
1652066380000|2022-05-09 03:19:40|9372.8|9362.8|9372.3|9362.3|9372.8|9362.8|9372.3|9362.3|7
1652066400000|2022-05-09 03:20:00|9372.5|9362.5|9372.3|9362.3|9372.5|9362.5|9372.3|9362.3|2
1652066420000|2022-05-09 03:20:20|9372|9362|9373|9363|9373|9363|9372|9362|6
1652066430000|2022-05-09 03:20:30|9372.8|9362.8|9373|9363|9373.8|9363.8|9372.5|9362.5|5
1652066440000|2022-05-09 03:20:40|9372.8|9362.8|9371.8|9361.8|9372.8|9362.8|9371.8|9361.8|2
1652066450000|2022-05-09 03:20:50|9371.5|9361.5|9371.5|9361.5|9371.5|9361.5|9371.5|9361.5|1
1652066460000|2022-05-09 03:21:00|9371.8|9361.8|9372.3|9362.3|9372.3|9362.3|9371.5|9361.5|5
1652066470000|2022-05-09 03:21:10|9372|9362|9371.8|9361.8|9372|9362|9371.8|9361.8|2
1652066480000|2022-05-09 03:21:20|9372|9362|9372.8|9362.8|9373|9363|9372|9362|5
1652066490000|2022-05-09 03:21:30|9373|9363|9372|9362|9373|9363|9371.5|9361.5|11
1652066500000|2022-05-09 03:21:40|9372.3|9362.3|9372|9362|9372.3|9362.3|9372|9362|4
1652066510000|2022-05-09 03:21:50|9371.8|9361.8|9372|9362|9372|9362|9371.8|9361.8|2
1652066520000|2022-05-09 03:22:00|9372.5|9362.5|9375|9365|9375.8|9365.8|9372.5|9362.5|9
1652066530000|2022-05-09 03:22:10|9375.5|9365.5|9375.3|9365.3|9376.5|9366.5|9375.3|9365.3|4
1652066540000|2022-05-09 03:22:20|9375|9365|9375.5|9365.5|9375.5|9365.5|9375|9365|7
1652066550000|2022-05-09 03:22:30|9375.8|9365.8|9375.5|9365.5|9376|9366|9375.5|9365.5|4
1652066560000|2022-05-09 03:22:40|9375.8|9365.8|9375.3|9365.3|9375.8|9365.8|9375|9365|4
1652066580000|2022-05-09 03:23:00|9375|9365|9374.3|9364.3|9375|9365|9374|9364|6
1652066590000|2022-05-09 03:23:10|9374|9364|9374.8|9364.8|9374.8|9364.8|9373.3|9363.3|11
1652066600000|2022-05-09 03:23:20|9374.5|9364.5|9374.5|9364.5|9375|9365|9374|9364|8
1652066610000|2022-05-09 03:23:30|9374.3|9364.3|9374|9364|9374.5|9364.5|9373.8|9363.8|8
1652066620000|2022-05-09 03:23:40|9373.8|9363.8|9374.8|9364.8|9374.8|9364.8|9373.8|9363.8|7
1652066630000|2022-05-09 03:23:50|9374.5|9364.5|9374.8|9364.8|9374.8|9364.8|9374|9364|6
1652066640000|2022-05-09 03:24:00|9374.3|9364.3|9374|9364|9374.8|9364.8|9372.8|9362.8|12
1652066650000|2022-05-09 03:24:10|9374.3|9364.3|9376.8|9366.8|9376.9|9366.9|9374.3|9364.3|8
1652066660000|2022-05-09 03:24:20|9376|9366|9376.3|9366.3|9376.5|9366.5|9376|9366|4
1652066670000|2022-05-09 03:24:30|9376.5|9366.5|9377|9367|9377.3|9367.3|9376.5|9366.5|5
1652066690000|2022-05-09 03:24:50|9377.5|9367.5|9376.8|9366.8|9377.5|9367.5|9376.8|9366.8|3
1652066700000|2022-05-09 03:25:00|9376.5|9366.5|9375.5|9365.5|9376.5|9366.5|9375.5|9365.5|4
1652066710000|2022-05-09 03:25:10|9376|9366|9377.5|9367.5|9377.8|9367.8|9376|9366|6
1652066720000|2022-05-09 03:25:20|9377.3|9367.3|9377.3|9367.3|9377.5|9367.5|9376.5|9366.5|6
1652066730000|2022-05-09 03:25:30|9377|9367|9376.5|9366.5|9377|9367|9376.5|9366.5|4
1652066740000|2022-05-09 03:25:40|9376.8|9366.8|9378.8|9368.8|9379.5|9369.5|9376.8|9366.8|8
1652066750000|2022-05-09 03:25:50|9378.5|9368.5|9378|9368|9378.5|9368.5|9377|9367|6
1652066760000|2022-05-09 03:26:00|9377.8|9367.8|9376|9366|9377.8|9367.8|9376|9366|5
1652066770000|2022-05-09 03:26:10|9376.3|9366.3|9376.5|9366.5|9376.5|9366.5|9376.3|9366.3|2
1652066780000|2022-05-09 03:26:20|9376|9366|9376.5|9366.5|9376.5|9366.5|9375|9365|9
1652066790000|2022-05-09 03:26:30|9376.3|9366.3|9377.8|9367.8|9378|9368|9376.3|9366.3|8
1652066800000|2022-05-09 03:26:40|9377|9367|9376.3|9366.3|9377|9367|9376.3|9366.3|2
1652066810000|2022-05-09 03:26:50|9376|9366|9375|9365|9376|9366|9375|9365|11
1652066820000|2022-05-09 03:27:00|9375.5|9365.5|9375.5|9365.5|9376|9366|9375.5|9365.5|5
1652066830000|2022-05-09 03:27:10|9375.3|9365.3|9375.3|9365.3|9375.5|9365.5|9374.8|9364.8|9
1652066840000|2022-05-09 03:27:20|9375.8|9365.8|9375.8|9365.8|9376.3|9366.3|9375.5|9365.5|5
1652066850000|2022-05-09 03:27:30|9374.5|9364.5|9375.3|9365.3|9375.5|9365.5|9374.5|9364.5|12
1652066860000|2022-05-09 03:27:40|9374.8|9364.8|9374|9364|9374.8|9364.8|9373.3|9363.3|16
1652066870000|2022-05-09 03:27:50|9374.3|9364.3|9373.8|9363.8|9375|9365|9373.5|9363.5|8
1652066880000|2022-05-09 03:28:00|9373.5|9363.5|9374.5|9364.5|9374.5|9364.5|9373.5|9363.5|8
1652066890000|2022-05-09 03:28:10|9374.8|9364.8|9375.3|9365.3|9375.3|9365.3|9374.8|9364.8|4
1652066900000|2022-05-09 03:28:20|9374.8|9364.8|9375.3|9365.3|9375.3|9365.3|9374.3|9364.3|4
1652066910000|2022-05-09 03:28:30|9374.8|9364.8|9378.3|9368.3|9379|9369|9374.8|9364.8|9
1652066920000|2022-05-09 03:28:40|9378.5|9368.5|9377.5|9367.5|9378.5|9368.5|9377.3|9367.3|6
1652066930000|2022-05-09 03:28:50|9378|9368|9379.5|9369.5|9380.5|9370.5|9378|9368|11
1652066940000|2022-05-09 03:29:00|9379.3|9369.3|9377.5|9367.5|9379.3|9369.3|9377.3|9367.3|7
1652066950000|2022-05-09 03:29:10|9378|9368|9377.5|9367.5|9378|9368|9377.3|9367.3|9
1652066960000|2022-05-09 03:29:20|9377.8|9367.8|9377.5|9367.5|9378.8|9368.8|9377.5|9367.5|7
1652066970000|2022-05-09 03:29:30|9377.3|9367.3|9377.3|9367.3|9377.5|9367.5|9377.3|9367.3|5
1652066980000|2022-05-09 03:29:40|9377|9367|9376.5|9366.5|9377|9367|9376.3|9366.3|4
1652066990000|2022-05-09 03:29:50|9376.3|9366.3|9376.8|9366.8|9377|9367|9375.5|9365.5|11
1652067000000|2022-05-09 03:30:00|9376.3|9366.3|9373.5|9363.5|9376.3|9366.3|9373.5|9363.5|9
1652067010000|2022-05-09 03:30:10|9373.8|9363.8|9373|9363|9374.3|9364.3|9373|9363|7
1652067020000|2022-05-09 03:30:20|9373.5|9363.5|9374.5|9364.5|9374.5|9364.5|9373.5|9363.5|2
1652067030000|2022-05-09 03:30:30|9374.3|9364.3|9374.3|9364.3|9374.3|9364.3|9374.3|9364.3|1
1652067040000|2022-05-09 03:30:40|9374|9364|9374.3|9364.3|9374.3|9364.3|9373.3|9363.3|4
1652067060000|2022-05-09 03:31:00|9374.5|9364.5|9374|9364|9375.5|9365.5|9374|9364|5
1652067070000|2022-05-09 03:31:10|9373.8|9363.8|9374|9364|9374.8|9364.8|9373|9363|8
1652067080000|2022-05-09 03:31:20|9373.8|9363.8|9371.8|9361.8|9373.8|9363.8|9371.5|9361.5|5
1652067090000|2022-05-09 03:31:30|9372|9362|9371.5|9361.5|9372.5|9362.5|9369.8|9359.8|8
1652067100000|2022-05-09 03:31:40|9372.3|9362.3|9371.5|9361.5|9372.3|9362.3|9371.5|9361.5|2
1652067110000|2022-05-09 03:31:50|9370.3|9360.3|9371.3|9361.3|9371.3|9361.3|9370.3|9360.3|7
1652067120000|2022-05-09 03:32:00|9372|9362|9372.3|9362.3|9372.3|9362.3|9372|9362|2
1652067130000|2022-05-09 03:32:10|9372.5|9362.5|9372|9362|9372.5|9362.5|9372|9362|3
1652067140000|2022-05-09 03:32:20|9370.8|9360.8|9372.3|9362.3|9372.3|9362.3|9370.8|9360.8|3
1652067180000|2022-05-09 03:33:00|9372|9362|9371.8|9361.8|9372|9362|9371.8|9361.8|2
1652067190000|2022-05-09 03:33:10|9372.8|9362.8|9371.5|9361.5|9372.8|9362.8|9371.3|9361.3|4
1652067210000|2022-05-09 03:33:30|9371.8|9361.8|9369.3|9359.3|9371.8|9361.8|9369.3|9359.3|7
1652067220000|2022-05-09 03:33:40|9368.5|9358.5|9370.8|9360.8|9371|9361|9368.5|9358.5|16
1652067230000|2022-05-09 03:33:50|9370.5|9360.5|9370.5|9360.5|9370.5|9360.5|9370.5|9360.5|1
1652067250000|2022-05-09 03:34:10|9370.8|9360.8|9370.5|9360.5|9370.8|9360.8|9370.5|9360.5|2
1652067260000|2022-05-09 03:34:20|9370.3|9360.3|9370.3|9360.3|9370.5|9360.5|9370.3|9360.3|3
1652067300000|2022-05-09 03:35:00|9370|9360|9370|9360|9370.3|9360.3|9370|9360|3
1652067370000|2022-05-09 03:36:10|9370.3|9360.3|9370|9360|9370.3|9360.3|9370|9360|2
1652067380000|2022-05-09 03:36:20|9370.3|9360.3|9369.8|9359.8|9370.3|9360.3|9369.8|9359.8|3
1652067430000|2022-05-09 03:37:10|9369.5|9359.5|9366.8|9356.8|9369.5|9359.5|9366.5|9356.5|7
1652067440000|2022-05-09 03:37:20|9366.5|9356.5|9366.3|9356.3|9366.5|9356.5|9366|9356|4
1652067450000|2022-05-09 03:37:30|9366|9356|9366.3|9356.3|9366.3|9356.3|9366|9356|2
1652067470000|2022-05-09 03:37:50|9366.5|9356.5|9366.3|9356.3|9366.5|9356.5|9366.3|9356.3|2
1652067480000|2022-05-09 03:38:00|9366|9356|9365.5|9355.5|9366.3|9356.3|9365.5|9355.5|4
1652067490000|2022-05-09 03:38:10|9365.8|9355.8|9367|9357|9367.5|9357.5|9365.8|9355.8|5
1652067510000|2022-05-09 03:38:30|9366.8|9356.8|9365.8|9355.8|9366.8|9356.8|9365.8|9355.8|5
1652067520000|2022-05-09 03:38:40|9364.8|9354.8|9363.8|9353.8|9364.8|9354.8|9363.8|9353.8|9
1652067540000|2022-05-09 03:39:00|9364|9354|9364|9354|9364|9354|9364|9354|1
1652067550000|2022-05-09 03:39:10|9363.8|9353.8|9363.3|9353.3|9363.8|9353.8|9363.3|9353.3|2
1652067560000|2022-05-09 03:39:20|9363|9353|9362.8|9352.8|9363|9353|9362.8|9352.8|2
1652067570000|2022-05-09 03:39:30|9362.5|9352.5|9362.8|9352.8|9362.8|9352.8|9362.5|9352.5|4
1652067580000|2022-05-09 03:39:40|9362.5|9352.5|9362.8|9352.8|9362.8|9352.8|9362.5|9352.5|4
1652067600000|2022-05-09 03:40:00|9362.5|9352.5|9363|9353|9363|9353|9362.5|9352.5|3
1652067610000|2022-05-09 03:40:10|9362.8|9352.8|9363|9353|9363|9353|9362.8|9352.8|2
1652067630000|2022-05-09 03:40:30|9363.3|9353.3|9364.3|9354.3|9365|9355|9363|9353|6
1652067640000|2022-05-09 03:40:40|9364.5|9354.5|9365|9355|9365|9355|9364.5|9354.5|3
1652067650000|2022-05-09 03:40:50|9364.8|9354.8|9365.5|9355.5|9365.5|9355.5|9364.8|9354.8|4
1652067660000|2022-05-09 03:41:00|9365.3|9355.3|9364|9354|9365.3|9355.3|9364|9354|6
1652067670000|2022-05-09 03:41:10|9364.3|9354.3|9364.3|9354.3|9364.3|9354.3|9364.3|9354.3|1
1652067680000|2022-05-09 03:41:20|9364|9354|9364.8|9354.8|9364.8|9354.8|9364|9354|3
1652067690000|2022-05-09 03:41:30|9364.3|9354.3|9364|9354|9364.3|9354.3|9364|9354|2
1652067700000|2022-05-09 03:41:40|9364.8|9354.8|9364.8|9354.8|9364.8|9354.8|9364|9354|4
1652067710000|2022-05-09 03:41:50|9364.5|9354.5|9363.8|9353.8|9364.5|9354.5|9363|9353|10
1652067720000|2022-05-09 03:42:00|9363.5|9353.5|9363.8|9353.8|9363.8|9353.8|9363.5|9353.5|2
1652067730000|2022-05-09 03:42:10|9363.5|9353.5|9363.5|9353.5|9363.5|9353.5|9363.5|9353.5|1
1652067740000|2022-05-09 03:42:20|9363.3|9353.3|9361.3|9351.3|9363.3|9353.3|9361|9351|5
1652067750000|2022-05-09 03:42:30|9361|9351|9361|9351|9361.3|9351.3|9360.8|9350.8|5
1652067760000|2022-05-09 03:42:40|9360.8|9350.8|9360|9350|9360.8|9350.8|9360|9350|4
1652067770000|2022-05-09 03:42:50|9360.3|9350.3|9360|9350|9360.3|9350.3|9360|9350|2
1652067780000|2022-05-09 03:43:00|9360.3|9350.3|9359.5|9349.5|9360.3|9350.3|9359.5|9349.5|4
1652067790000|2022-05-09 03:43:10|9359.3|9349.3|9359|9349|9359.3|9349.3|9359|9349|2
1652067800000|2022-05-09 03:43:20|9359.3|9349.3|9359.3|9349.3|9359.5|9349.5|9359.3|9349.3|3
1652067810000|2022-05-09 03:43:30|9359.5|9349.5|9357|9347|9359.5|9349.5|9357|9347|11
1652067820000|2022-05-09 03:43:40|9356.8|9346.8|9356.8|9346.8|9356.8|9346.8|9356.8|9346.8|1
1652067840000|2022-05-09 03:44:00|9357|9347|9357|9347|9357|9347|9357|9347|1
1652067880000|2022-05-09 03:44:40|9357.3|9347.3|9357|9347|9357.3|9347.3|9357|9347|2
1652067900000|2022-05-09 03:45:00|9357.3|9347.3|9356.8|9346.8|9357.3|9347.3|9356.8|9346.8|3
1652067910000|2022-05-09 03:45:10|9356.5|9346.5|9356.5|9346.5|9356.5|9346.5|9356.5|9346.5|1
1652067950000|2022-05-09 03:45:50|9357|9347|9356.8|9346.8|9357|9347|9356.8|9346.8|2
1652067960000|2022-05-09 03:46:00|9356.5|9346.5|9356|9346|9356.5|9346.5|9356|9346|5
1652067970000|2022-05-09 03:46:10|9356.8|9346.8|9356.8|9346.8|9356.8|9346.8|9356.8|9346.8|1
1652067980000|2022-05-09 03:46:20|9356.5|9346.5|9356.5|9346.5|9356.5|9346.5|9356.5|9346.5|1
1652067990000|2022-05-09 03:46:30|9356.3|9346.3|9356.5|9346.5|9356.5|9346.5|9356.3|9346.3|2
1652068010000|2022-05-09 03:46:50|9356.3|9346.3|9356.3|9346.3|9356.5|9346.5|9356.3|9346.3|3
1652068020000|2022-05-09 03:47:00|9356|9346|9356.3|9346.3|9356.3|9346.3|9356|9346|2
1652068030000|2022-05-09 03:47:10|9356.5|9346.5|9356.5|9346.5|9356.5|9346.5|9356.3|9346.3|3
1652068040000|2022-05-09 03:47:20|9356.3|9346.3|9356.3|9346.3|9356.8|9346.8|9356.3|9346.3|5
1652068050000|2022-05-09 03:47:30|9356.5|9346.5|9356.8|9346.8|9356.8|9346.8|9356.5|9346.5|2
1652068060000|2022-05-09 03:47:40|9356.5|9346.5|9357|9347|9357|9347|9356.5|9346.5|3
1652068070000|2022-05-09 03:47:50|9357.3|9347.3|9356.8|9346.8|9357.8|9347.8|9356.8|9346.8|3
1652068080000|2022-05-09 03:48:00|9356.5|9346.5|9356.3|9346.3|9357|9347|9356.3|9346.3|7
1652068090000|2022-05-09 03:48:10|9356|9346|9356.3|9346.3|9356.3|9346.3|9356|9346|6
1652068120000|2022-05-09 03:48:40|9355.8|9345.8|9355.8|9345.8|9355.8|9345.8|9355.8|9345.8|1
1652068130000|2022-05-09 03:48:50|9355.5|9345.5|9356.8|9346.8|9357|9347|9355.5|9345.5|6
1652068140000|2022-05-09 03:49:00|9356.5|9346.5|9355.8|9345.8|9356.5|9346.5|9355.8|9345.8|8
1652068150000|2022-05-09 03:49:10|9356.5|9346.5|9356.5|9346.5|9357|9347|9355.8|9345.8|8
1652068160000|2022-05-09 03:49:20|9356.8|9346.8|9357.8|9347.8|9357.8|9347.8|9356.5|9346.5|5
1652068170000|2022-05-09 03:49:30|9357|9347|9358.5|9348.5|9358.5|9348.5|9357|9347|3
1652068180000|2022-05-09 03:49:40|9358.8|9348.8|9359|9349|9359.3|9349.3|9358.8|9348.8|4
1652068190000|2022-05-09 03:49:50|9358.3|9348.3|9357.8|9347.8|9358.3|9348.3|9357.8|9347.8|3
1652068200000|2022-05-09 03:50:00|9358|9348|9357|9347|9358|9348|9357|9347|6
1652068210000|2022-05-09 03:50:10|9357.3|9347.3|9356.8|9346.8|9357.3|9347.3|9356.5|9346.5|5
1652068220000|2022-05-09 03:50:20|9356.5|9346.5|9356.5|9346.5|9356.5|9346.5|9356.5|9346.5|1
1652068230000|2022-05-09 03:50:30|9356.8|9346.8|9357.3|9347.3|9357.3|9347.3|9356.8|9346.8|4
1652068240000|2022-05-09 03:50:40|9357|9347|9357.3|9347.3|9357.3|9347.3|9357|9347|2
1652068250000|2022-05-09 03:50:50|9357|9347|9357.8|9347.8|9357.8|9347.8|9357|9347|4
1652068260000|2022-05-09 03:51:00|9357.3|9347.3|9357.3|9347.3|9357.3|9347.3|9357.3|9347.3|1
1652068270000|2022-05-09 03:51:10|9357.8|9347.8|9358.3|9348.3|9358.3|9348.3|9357.8|9347.8|3
1652068280000|2022-05-09 03:51:20|9357.8|9347.8|9358.3|9348.3|9359|9349|9357.8|9347.8|5
1652068290000|2022-05-09 03:51:30|9358.5|9348.5|9359.3|9349.3|9359.5|9349.5|9358.5|9348.5|5
1652068300000|2022-05-09 03:51:40|9359.5|9349.5|9359.8|9349.8|9360.5|9350.5|9359.5|9349.5|5
1652068310000|2022-05-09 03:51:50|9360|9350|9360.3|9350.3|9360.5|9350.5|9360|9350|4
1652068320000|2022-05-09 03:52:00|9360.5|9350.5|9360|9350|9360.8|9350.8|9360|9350|5
1652068330000|2022-05-09 03:52:10|9359.8|9349.8|9359.8|9349.8|9359.8|9349.8|9359.8|9349.8|1
1652068360000|2022-05-09 03:52:40|9360|9350|9361.5|9351.5|9361.5|9351.5|9360|9350|5
1652068370000|2022-05-09 03:52:50|9361.3|9351.3|9361.3|9351.3|9361.5|9351.5|9359.5|9349.5|8
1652068400000|2022-05-09 03:53:20|9361.5|9351.5|9361.3|9351.3|9361.8|9351.8|9361.3|9351.3|4
1652068410000|2022-05-09 03:53:30|9361.5|9351.5|9362|9352|9362|9352|9361.3|9351.3|5
1652068420000|2022-05-09 03:53:40|9361.8|9351.8|9361.8|9351.8|9362|9352|9361.8|9351.8|3
1652068430000|2022-05-09 03:53:50|9361.5|9351.5|9361.3|9351.3|9361.5|9351.5|9360|9350|4
1652068440000|2022-05-09 03:54:00|9361.5|9351.5|9361.8|9351.8|9361.8|9351.8|9361.5|9351.5|4
1652068450000|2022-05-09 03:54:10|9361.5|9351.5|9361.3|9351.3|9361.5|9351.5|9361.3|9351.3|2
1652068460000|2022-05-09 03:54:20|9360.8|9350.8|9360.3|9350.3|9360.8|9350.8|9359.8|9349.8|3
1652068470000|2022-05-09 03:54:30|9360|9350|9358|9348|9360|9350|9358|9348|6
1652068480000|2022-05-09 03:54:40|9357.8|9347.8|9358|9348|9358|9348|9357.8|9347.8|2
1652068490000|2022-05-09 03:54:50|9357.8|9347.8|9356.5|9346.5|9357.8|9347.8|9356.5|9346.5|6
1652068500000|2022-05-09 03:55:00|9357|9347|9357.3|9347.3|9357.8|9347.8|9357|9347|5
1652068510000|2022-05-09 03:55:10|9357|9347|9357|9347|9357|9347|9357|9347|1
1652068520000|2022-05-09 03:55:20|9357.3|9347.3|9356.5|9346.5|9357.3|9347.3|9356.5|9346.5|4
1652068550000|2022-05-09 03:55:50|9355.8|9345.8|9357.3|9347.3|9357.3|9347.3|9355.8|9345.8|4
1652068560000|2022-05-09 03:56:00|9357|9347|9357.3|9347.3|9357.3|9347.3|9356.5|9346.5|6
1652068570000|2022-05-09 03:56:10|9357|9347|9357.3|9347.3|9357.3|9347.3|9357|9347|2
1652068580000|2022-05-09 03:56:20|9357|9347|9356.8|9346.8|9357|9347|9356.8|9346.8|2
1652068590000|2022-05-09 03:56:30|9356.5|9346.5|9356.5|9346.5|9356.5|9346.5|9356.5|9346.5|1
1652068630000|2022-05-09 03:57:10|9356.8|9346.8|9356.8|9346.8|9356.8|9346.8|9356.8|9346.8|1
1652068650000|2022-05-09 03:57:30|9357|9347|9356.8|9346.8|9357|9347|9356.8|9346.8|2
1652068660000|2022-05-09 03:57:40|9356.5|9346.5|9358.3|9348.3|9358.3|9348.3|9356.3|9346.3|8
1652068670000|2022-05-09 03:57:50|9358|9348|9357.8|9347.8|9358|9348|9357.8|9347.8|2
1652068690000|2022-05-09 03:58:10|9358|9348|9358|9348|9358|9348|9358|9348|1
1652068730000|2022-05-09 03:58:50|9358.3|9348.3|9358.3|9348.3|9358.3|9348.3|9358.3|9348.3|1
1652068740000|2022-05-09 03:59:00|9358|9348|9357.3|9347.3|9358|9348|9357.3|9347.3|4
1652068750000|2022-05-09 03:59:10|9357.5|9347.5|9357.8|9347.8|9357.8|9347.8|9357|9347|5
1652068760000|2022-05-09 03:59:20|9358|9348|9357.8|9347.8|9358|9348|9357.8|9347.8|2
1652068780000|2022-05-09 03:59:40|9358|9348|9358|9348|9358|9348|9358|9348|1
1652068790000|2022-05-09 03:59:50|9357.8|9347.8|9357.3|9347.3|9357.8|9347.8|9357.3|9347.3|2
1652068800000|2022-05-09 04:00:00|9357|9347|9356.5|9346.5|9357|9347|9356.3|9346.3|6
1652068810000|2022-05-09 04:00:10|9357.3|9347.3|9357.8|9347.8|9357.8|9347.8|9357.3|9347.3|3
1652068820000|2022-05-09 04:00:20|9358|9348|9358.3|9348.3|9358.3|9348.3|9358|9348|2
1652068840000|2022-05-09 04:00:40|9357.8|9347.8|9357.8|9347.8|9357.8|9347.8|9357.8|9347.8|1
1652068850000|2022-05-09 04:00:50|9357.3|9347.3|9357.8|9347.8|9357.8|9347.8|9357.3|9347.3|2
1652068870000|2022-05-09 04:01:10|9357.3|9347.3|9357.3|9347.3|9357.5|9347.5|9357.3|9347.3|3
1652068880000|2022-05-09 04:01:20|9357|9347|9357.3|9347.3|9357.3|9347.3|9357|9347|6
1652068920000|2022-05-09 04:02:00|9356.8|9346.8|9358|9348|9358.3|9348.3|9355.5|9345.5|9
1652068930000|2022-05-09 04:02:10|9357.8|9347.8|9357.8|9347.8|9357.8|9347.8|9357|9347|3
1652068940000|2022-05-09 04:02:20|9357.3|9347.3|9357.8|9347.8|9358|9348|9357.3|9347.3|5
1652068950000|2022-05-09 04:02:30|9358.3|9348.3|9359.3|9349.3|9359.3|9349.3|9358.3|9348.3|2
1652068960000|2022-05-09 04:02:40|9358.8|9348.8|9358|9348|9358.8|9348.8|9357.8|9347.8|4
1652068970000|2022-05-09 04:02:50|9357.8|9347.8|9358|9348|9358|9348|9357.8|9347.8|2
1652068990000|2022-05-09 04:03:10|9358.3|9348.3|9358.3|9348.3|9358.5|9348.5|9358.3|9348.3|3
1652069000000|2022-05-09 04:03:20|9358.5|9348.5|9358.3|9348.3|9358.5|9348.5|9358|9348|3
1652069010000|2022-05-09 04:03:30|9358|9348|9358|9348|9358|9348|9357.8|9347.8|3
1652069020000|2022-05-09 04:03:40|9357.8|9347.8|9356.8|9346.8|9357.8|9347.8|9356.8|9346.8|3
1652069030000|2022-05-09 04:03:50|9357.3|9347.3|9357.3|9347.3|9357.3|9347.3|9357|9347|3
1652069040000|2022-05-09 04:04:00|9357|9347|9357|9347|9357.3|9347.3|9357|9347|3
1652069060000|2022-05-09 04:04:20|9357.3|9347.3|9357.3|9347.3|9357.3|9347.3|9357.3|9347.3|1
1652069090000|2022-05-09 04:04:50|9357|9347|9356.8|9346.8|9357|9347|9356.8|9346.8|2
1652069100000|2022-05-09 04:05:00|9356.5|9346.5|9356.5|9346.5|9356.5|9346.5|9356.5|9346.5|1
1652069120000|2022-05-09 04:05:20|9356.8|9346.8|9356.8|9346.8|9356.8|9346.8|9356.5|9346.5|3
1652069130000|2022-05-09 04:05:30|9356.5|9346.5|9356.5|9346.5|9356.5|9346.5|9356.5|9346.5|1
1652069140000|2022-05-09 04:05:40|9356.8|9346.8|9357.3|9347.3|9357.3|9347.3|9356.8|9346.8|2
1652069160000|2022-05-09 04:06:00|9357|9347|9357.3|9347.3|9357.3|9347.3|9357|9347|2
1652069190000|2022-05-09 04:06:30|9357.5|9347.5|9357.3|9347.3|9357.5|9347.5|9357.3|9347.3|2
1652069210000|2022-05-09 04:06:50|9357.8|9347.8|9357.8|9347.8|9358|9348|9357.8|9347.8|5
1652069230000|2022-05-09 04:07:10|9357.5|9347.5|9357.3|9347.3|9357.5|9347.5|9357.3|9347.3|2
1652069240000|2022-05-09 04:07:20|9357|9347|9357|9347|9357.3|9347.3|9357|9347|5
1652069250000|2022-05-09 04:07:30|9356.8|9346.8|9356.8|9346.8|9356.8|9346.8|9356.8|9346.8|1
1652069280000|2022-05-09 04:08:00|9357|9347|9356.5|9346.5|9357|9347|9356.5|9346.5|5
1652069340000|2022-05-09 04:09:00|9356.8|9346.8|9357.8|9347.8|9357.8|9347.8|9356.8|9346.8|3
1652069360000|2022-05-09 04:09:20|9358.3|9348.3|9357.5|9347.5|9358.3|9348.3|9357.5|9347.5|3
1652069370000|2022-05-09 04:09:30|9358|9348|9357.8|9347.8|9358|9348|9357.8|9347.8|2
1652069380000|2022-05-09 04:09:40|9357.5|9347.5|9357.3|9347.3|9357.5|9347.5|9357.3|9347.3|2
1652069390000|2022-05-09 04:09:50|9357|9347|9357|9347|9357|9347|9357|9347|1
1652069400000|2022-05-09 04:10:00|9357.3|9347.3|9357.3|9347.3|9357.3|9347.3|9357|9347|5
1652069410000|2022-05-09 04:10:10|9357|9347|9357.3|9347.3|9357.3|9347.3|9357|9347|4
1652069440000|2022-05-09 04:10:40|9357|9347|9357|9347|9357|9347|9356.8|9346.8|3
1652069470000|2022-05-09 04:11:10|9356.8|9346.8|9356.5|9346.5|9357|9347|9356.5|9346.5|4
1652069480000|2022-05-09 04:11:20|9356.8|9346.8|9356.5|9346.5|9356.8|9346.8|9356.3|9346.3|4
1652069490000|2022-05-09 04:11:30|9356.3|9346.3|9355.8|9345.8|9356.3|9346.3|9355.8|9345.8|4
1652069510000|2022-05-09 04:11:50|9356.3|9346.3|9356.3|9346.3|9356.5|9346.5|9355.8|9345.8|5
1652069520000|2022-05-09 04:12:00|9356.5|9346.5|9357|9347|9357|9347|9356.3|9346.3|4
1652069530000|2022-05-09 04:12:10|9356.8|9346.8|9357|9347|9357|9347|9356.5|9346.5|3
1652069540000|2022-05-09 04:12:20|9356.8|9346.8|9356.5|9346.5|9356.8|9346.8|9356.5|9346.5|2
1652069550000|2022-05-09 04:12:30|9356.8|9346.8|9357|9347|9357|9347|9356.5|9346.5|11
1652069560000|2022-05-09 04:12:40|9356.8|9346.8|9356.5|9346.5|9356.8|9346.8|9356.5|9346.5|2
1652069580000|2022-05-09 04:13:00|9356.8|9346.8|9356.3|9346.3|9356.8|9346.8|9356.3|9346.3|3
1652069600000|2022-05-09 04:13:20|9356.5|9346.5|9356.3|9346.3|9356.5|9346.5|9356.3|9346.3|2
1652069610000|2022-05-09 04:13:30|9356.5|9346.5|9356.3|9346.3|9356.5|9346.5|9356.3|9346.3|6
1652069620000|2022-05-09 04:13:40|9356|9346|9356.3|9346.3|9356.3|9346.3|9356|9346|2
1652069640000|2022-05-09 04:14:00|9355.8|9345.8|9355.5|9345.5|9355.8|9345.8|9355.5|9345.5|4
1652069690000|2022-05-09 04:14:50|9355.8|9345.8|9356.3|9346.3|9356.3|9346.3|9355.8|9345.8|2
1652069700000|2022-05-09 04:15:00|9356|9346|9355.8|9345.8|9356|9346|9355.5|9345.5|4
1652069710000|2022-05-09 04:15:10|9355.5|9345.5|9355.8|9345.8|9355.8|9345.8|9355.5|9345.5|2
1652069730000|2022-05-09 04:15:30|9355.5|9345.5|9355.5|9345.5|9355.5|9345.5|9355.5|9345.5|1
1652069770000|2022-05-09 04:16:10|9356.3|9346.3|9356.3|9346.3|9356.5|9346.5|9356.3|9346.3|3
1652069810000|2022-05-09 04:16:50|9356|9346|9357|9347|9357|9347|9356|9346|8
1652069830000|2022-05-09 04:17:10|9357.3|9347.3|9357|9347|9357.3|9347.3|9357|9347|2
1652069840000|2022-05-09 04:17:20|9356.8|9346.8|9357|9347|9357|9347|9356.3|9346.3|7
1652069850000|2022-05-09 04:17:30|9357.3|9347.3|9357.3|9347.3|9357.5|9347.5|9357.3|9347.3|3
1652069860000|2022-05-09 04:17:40|9357.5|9347.5|9357|9347|9358|9348|9357|9347|3
1652069870000|2022-05-09 04:17:50|9356.8|9346.8|9356.8|9346.8|9356.8|9346.8|9356.5|9346.5|3
1652069890000|2022-05-09 04:18:10|9356.5|9346.5|9357.5|9347.5|9357.5|9347.5|9356.5|9346.5|4
1652069900000|2022-05-09 04:18:20|9357.8|9347.8|9357.8|9347.8|9357.8|9347.8|9357.8|9347.8|1
1652069910000|2022-05-09 04:18:30|9357.5|9347.5|9357.3|9347.3|9357.5|9347.5|9356.8|9346.8|6
1652069940000|2022-05-09 04:19:00|9357.5|9347.5|9357.8|9347.8|9357.8|9347.8|9357.3|9347.3|4
1652069960000|2022-05-09 04:19:20|9358.3|9348.3|9358.3|9348.3|9358.3|9348.3|9358.3|9348.3|1
1652069970000|2022-05-09 04:19:30|9358.5|9348.5|9359|9349|9359|9349|9358.5|9348.5|4
1652069980000|2022-05-09 04:19:40|9360|9350|9359|9349|9360|9350|9359|9349|2
1652069990000|2022-05-09 04:19:50|9359.3|9349.3|9359.8|9349.8|9360.3|9350.3|9359.3|9349.3|6
1652070000000|2022-05-09 04:20:00|9360.3|9350.3|9360.3|9350.3|9360.5|9350.5|9360|9350|5
1652070010000|2022-05-09 04:20:10|9360|9350|9359.8|9349.8|9360|9350|9359.8|9349.8|2
1652070020000|2022-05-09 04:20:20|9360|9350|9360.5|9350.5|9360.5|9350.5|9360|9350|3
1652070030000|2022-05-09 04:20:30|9360.3|9350.3|9359.8|9349.8|9360.3|9350.3|9359.8|9349.8|4
1652070040000|2022-05-09 04:20:40|9359.5|9349.5|9360|9350|9360|9350|9359.5|9349.5|2
1652070050000|2022-05-09 04:20:50|9359.8|9349.8|9359|9349|9359.8|9349.8|9358.5|9348.5|6
1652070060000|2022-05-09 04:21:00|9358.8|9348.8|9359|9349|9359.3|9349.3|9358.8|9348.8|4
1652070070000|2022-05-09 04:21:10|9359.3|9349.3|9358.5|9348.5|9359.3|9349.3|9358.5|9348.5|3
1652070080000|2022-05-09 04:21:20|9359|9349|9360|9350|9360|9350|9359|9349|2
1652070090000|2022-05-09 04:21:30|9359.8|9349.8|9359.3|9349.3|9359.8|9349.8|9359.3|9349.3|2
1652070110000|2022-05-09 04:21:50|9359.8|9349.8|9359.3|9349.3|9359.8|9349.8|9359.3|9349.3|2
1652070120000|2022-05-09 04:22:00|9359.5|9349.5|9359.8|9349.8|9359.8|9349.8|9359.5|9349.5|2
1652070140000|2022-05-09 04:22:20|9359.5|9349.5|9359.8|9349.8|9359.8|9349.8|9359.3|9349.3|4
1652070150000|2022-05-09 04:22:30|9359.5|9349.5|9359.3|9349.3|9359.5|9349.5|9359.3|9349.3|2
1652070160000|2022-05-09 04:22:40|9359.8|9349.8|9359.3|9349.3|9359.8|9349.8|9359|9349|4
1652070170000|2022-05-09 04:22:50|9359|9349|9359.5|9349.5|9359.5|9349.5|9359|9349|3
1652070180000|2022-05-09 04:23:00|9359.3|9349.3|9359.5|9349.5|9359.5|9349.5|9359.3|9349.3|2
1652070200000|2022-05-09 04:23:20|9359.8|9349.8|9359.3|9349.3|9359.8|9349.8|9359.3|9349.3|9
1652070210000|2022-05-09 04:23:30|9359.5|9349.5|9359.5|9349.5|9359.8|9349.8|9359.3|9349.3|8
1652070220000|2022-05-09 04:23:40|9359.8|9349.8|9359.3|9349.3|9359.8|9349.8|9359.3|9349.3|3
1652070230000|2022-05-09 04:23:50|9359.5|9349.5|9359.3|9349.3|9359.8|9349.8|9359.3|9349.3|4
1652070240000|2022-05-09 04:24:00|9359.5|9349.5|9359.5|9349.5|9359.5|9349.5|9359.5|9349.5|1
1652070250000|2022-05-09 04:24:10|9359.3|9349.3|9359.3|9349.3|9359.3|9349.3|9359.3|9349.3|1
1652070260000|2022-05-09 04:24:20|9359|9349|9358.5|9348.5|9359.3|9349.3|9358.3|9348.3|6
1652070270000|2022-05-09 04:24:30|9358|9348|9358|9348|9358|9348|9357.8|9347.8|3
1652070300000|2022-05-09 04:25:00|9357.8|9347.8|9357.3|9347.3|9357.8|9347.8|9357|9347|4
1652070310000|2022-05-09 04:25:10|9357|9347|9356.8|9346.8|9357|9347|9356.8|9346.8|2
1652070320000|2022-05-09 04:25:20|9357|9347|9356.8|9346.8|9357|9347|9356.8|9346.8|2
1652070330000|2022-05-09 04:25:30|9357|9347|9358|9348|9358.5|9348.5|9357|9347|3
1652070350000|2022-05-09 04:25:50|9357.8|9347.8|9357.8|9347.8|9358|9348|9357.8|9347.8|3
1652070360000|2022-05-09 04:26:00|9358.5|9348.5|9358.5|9348.5|9358.5|9348.5|9358.5|9348.5|1
1652070370000|2022-05-09 04:26:10|9358.3|9348.3|9357.8|9347.8|9358.5|9348.5|9357.8|9347.8|4
1652070380000|2022-05-09 04:26:20|9357.5|9347.5|9358|9348|9358.3|9348.3|9357.3|9347.3|9
1652070390000|2022-05-09 04:26:30|9358.3|9348.3|9358|9348|9358.3|9348.3|9358|9348|4
1652070400000|2022-05-09 04:26:40|9358.3|9348.3|9358|9348|9359|9349|9358|9348|4
1652070430000|2022-05-09 04:27:10|9358.3|9348.3|9359|9349|9359|9349|9358.3|9348.3|2
1652070450000|2022-05-09 04:27:30|9359.3|9349.3|9359.3|9349.3|9359.3|9349.3|9359.3|9349.3|1
1652070460000|2022-05-09 04:27:40|9359.5|9349.5|9359.5|9349.5|9359.5|9349.5|9359.5|9349.5|1
1652070470000|2022-05-09 04:27:50|9359.3|9349.3|9359|9349|9359.3|9349.3|9359|9349|2
1652070480000|2022-05-09 04:28:00|9358.8|9348.8|9359.3|9349.3|9359.3|9349.3|9358.8|9348.8|3
1652070490000|2022-05-09 04:28:10|9359.5|9349.5|9359.3|9349.3|9359.5|9349.5|9359.3|9349.3|2
1652070500000|2022-05-09 04:28:20|9359.5|9349.5|9359.3|9349.3|9359.5|9349.5|9359.3|9349.3|2
1652070510000|2022-05-09 04:28:30|9359.5|9349.5|9359.5|9349.5|9359.8|9349.8|9359.5|9349.5|3
1652070520000|2022-05-09 04:28:40|9360|9350|9359.5|9349.5|9360|9350|9359.5|9349.5|5
1652070540000|2022-05-09 04:29:00|9359.3|9349.3|9359.5|9349.5|9359.5|9349.5|9359.3|9349.3|4
1652070550000|2022-05-09 04:29:10|9359.3|9349.3|9359|9349|9359.5|9349.5|9359|9349|5
1652070570000|2022-05-09 04:29:30|9359.3|9349.3|9359|9349|9359.3|9349.3|9359|9349|2
1652070600000|2022-05-09 04:30:00|9358.8|9348.8|9358.5|9348.5|9358.8|9348.8|9358.3|9348.3|4
1652070610000|2022-05-09 04:30:10|9358.3|9348.3|9357.8|9347.8|9358.5|9348.5|9357.8|9347.8|8
1652070640000|2022-05-09 04:30:40|9357.5|9347.5|9356.8|9346.8|9357.8|9347.8|9356.8|9346.8|4
1652070650000|2022-05-09 04:30:50|9356.5|9346.5|9356.8|9346.8|9356.8|9346.8|9356.5|9346.5|4
1652070660000|2022-05-09 04:31:00|9356.5|9346.5|9356|9346|9356.5|9346.5|9356|9346|2
1652070670000|2022-05-09 04:31:10|9355.8|9345.8|9356.3|9346.3|9356.5|9346.5|9355.8|9345.8|3
1652070680000|2022-05-09 04:31:20|9355.8|9345.8|9355.8|9345.8|9355.8|9345.8|9355.8|9345.8|1
1652070690000|2022-05-09 04:31:30|9356.3|9346.3|9356.3|9346.3|9356.3|9346.3|9356.3|9346.3|1
1652070710000|2022-05-09 04:31:50|9355.8|9345.8|9356.3|9346.3|9356.5|9346.5|9355.8|9345.8|4
1652070720000|2022-05-09 04:32:00|9356.5|9346.5|9356.3|9346.3|9356.5|9346.5|9356.3|9346.3|2
1652070730000|2022-05-09 04:32:10|9356.5|9346.5|9356.5|9346.5|9356.5|9346.5|9356.5|9346.5|1
1652070780000|2022-05-09 04:33:00|9356.3|9346.3|9357|9347|9357|9347|9355.8|9345.8|4
1652070830000|2022-05-09 04:33:50|9356.8|9346.8|9357|9347|9357|9347|9356.8|9346.8|2
1652070840000|2022-05-09 04:34:00|9357.3|9347.3|9357.5|9347.5|9357.5|9347.5|9357.3|9347.3|2
1652070850000|2022-05-09 04:34:10|9357.8|9347.8|9358|9348|9358|9348|9357.8|9347.8|2
1652070870000|2022-05-09 04:34:30|9357.8|9347.8|9357.5|9347.5|9357.8|9347.8|9357.3|9347.3|4
1652070880000|2022-05-09 04:34:40|9357.3|9347.3|9357|9347|9357.3|9347.3|9357|9347|2
1652070900000|2022-05-09 04:35:00|9356.8|9346.8|9356.3|9346.3|9356.8|9346.8|9356.3|9346.3|3
1652070910000|2022-05-09 04:35:10|9355.5|9345.5|9357.3|9347.3|9357.5|9347.5|9355.5|9345.5|5
1652070920000|2022-05-09 04:35:20|9356.8|9346.8|9356.5|9346.5|9356.8|9346.8|9356.5|9346.5|2
1652070940000|2022-05-09 04:35:40|9356.3|9346.3|9355.8|9345.8|9356.3|9346.3|9355.8|9345.8|2
1652070950000|2022-05-09 04:35:50|9356.5|9346.5|9357|9347|9357|9347|9356.5|9346.5|3
1652070970000|2022-05-09 04:36:10|9356.5|9346.5|9355.5|9345.5|9356.5|9346.5|9355.5|9345.5|4
1652070980000|2022-05-09 04:36:20|9355.8|9345.8|9356.5|9346.5|9356.5|9346.5|9355.8|9345.8|2
1652070990000|2022-05-09 04:36:30|9356.3|9346.3|9355.5|9345.5|9356.3|9346.3|9355.5|9345.5|3
1652071030000|2022-05-09 04:37:10|9356|9346|9356.5|9346.5|9356.5|9346.5|9356|9346|2
1652071040000|2022-05-09 04:37:20|9356.3|9346.3|9356|9346|9356.3|9346.3|9356|9346|6
1652071050000|2022-05-09 04:37:30|9356.3|9346.3|9356.3|9346.3|9356.3|9346.3|9356|9346|3
1652071060000|2022-05-09 04:37:40|9356.5|9346.5|9356.8|9346.8|9357|9347|9356.5|9346.5|3
1652071070000|2022-05-09 04:37:50|9356.5|9346.5|9357|9347|9357|9347|9356.5|9346.5|2
1652071100000|2022-05-09 04:38:20|9356.5|9346.5|9357|9347|9357|9347|9356.3|9346.3|18
1652071110000|2022-05-09 04:38:30|9356.3|9346.3|9357|9347|9357|9347|9356.3|9346.3|16
1652071120000|2022-05-09 04:38:40|9356.3|9346.3|9356.3|9346.3|9357|9347|9356.3|9346.3|7
1652071130000|2022-05-09 04:38:50|9356|9346|9356|9346|9356.8|9346.8|9356|9346|4
1652071150000|2022-05-09 04:39:10|9355.8|9345.8|9356|9346|9356.5|9346.5|9355.8|9345.8|25
1652071160000|2022-05-09 04:39:20|9356.3|9346.3|9356.5|9346.5|9356.5|9346.5|9356.3|9346.3|4
1652071170000|2022-05-09 04:39:30|9356.3|9346.3|9355.5|9345.5|9356.5|9346.5|9355.5|9345.5|5
1652071180000|2022-05-09 04:39:40|9355|9345|9356.5|9346.5|9356.5|9346.5|9355|9345|2
1652071220000|2022-05-09 04:40:20|9356.3|9346.3|9355.5|9345.5|9356.3|9346.3|9355.3|9345.3|4
1652071230000|2022-05-09 04:40:30|9355.3|9345.3|9355.8|9345.8|9355.8|9345.8|9354.5|9344.5|10
1652071240000|2022-05-09 04:40:40|9355.5|9345.5|9355.5|9345.5|9355.5|9345.5|9355.5|9345.5|1
1652071250000|2022-05-09 04:40:50|9355.8|9345.8|9355.5|9345.5|9355.8|9345.8|9355.5|9345.5|4
1652071260000|2022-05-09 04:41:00|9355.3|9345.3|9355.5|9345.5|9356.3|9346.3|9355.3|9345.3|4
1652071330000|2022-05-09 04:42:10|9354.5|9344.5|9355.5|9345.5|9355.8|9345.8|9354.5|9344.5|3
1652071380000|2022-05-09 04:43:00|9356|9346|9356|9346|9356.5|9346.5|9356|9346|4
1652071390000|2022-05-09 04:43:10|9355.8|9345.8|9355.5|9345.5|9355.8|9345.8|9355.5|9345.5|2
1652071400000|2022-05-09 04:43:20|9355.8|9345.8|9356|9346|9356|9346|9355.8|9345.8|6
1652071420000|2022-05-09 04:43:40|9356.5|9346.5|9357.5|9347.5|9357.5|9347.5|9356.5|9346.5|7
1652071460000|2022-05-09 04:44:20|9357|9347|9357|9347|9357|9347|9357|9347|1
1652071480000|2022-05-09 04:44:40|9357.3|9347.3|9357.3|9347.3|9357.3|9347.3|9357.3|9347.3|1
1652071500000|2022-05-09 04:45:00|9357|9347|9357.3|9347.3|9357.3|9347.3|9357|9347|2
1652071550000|2022-05-09 04:45:50|9356.8|9346.8|9356.5|9346.5|9356.8|9346.8|9356.3|9346.3|3
1652071560000|2022-05-09 04:46:00|9356.3|9346.3|9356.3|9346.3|9356.3|9346.3|9356.3|9346.3|1
1652071580000|2022-05-09 04:46:20|9356|9346|9356|9346|9356|9346|9356|9346|1
1652071590000|2022-05-09 04:46:30|9356.3|9346.3|9356.5|9346.5|9356.5|9346.5|9356.3|9346.3|2
1652071600000|2022-05-09 04:46:40|9356.8|9346.8|9356.5|9346.5|9357.3|9347.3|9356.5|9346.5|4
1652071610000|2022-05-09 04:46:50|9357|9347|9357|9347|9357|9347|9357|9347|1
1652071630000|2022-05-09 04:47:10|9356.5|9346.5|9356.8|9346.8|9357|9347|9356.5|9346.5|3
1652071650000|2022-05-09 04:47:30|9356.5|9346.5|9356.8|9346.8|9356.8|9346.8|9356.5|9346.5|2
1652071680000|2022-05-09 04:48:00|9356.5|9346.5|9356.5|9346.5|9356.5|9346.5|9356.3|9346.3|3
1652071720000|2022-05-09 04:48:40|9356.3|9346.3|9356.3|9346.3|9356.3|9346.3|9356.3|9346.3|1
1652071750000|2022-05-09 04:49:10|9356|9346|9353.8|9343.8|9356|9346|9353.8|9343.8|4
1652071760000|2022-05-09 04:49:20|9353.5|9343.5|9352.3|9342.3|9353.5|9343.5|9352.3|9342.3|6
1652071810000|2022-05-09 04:50:10|9352.5|9342.5|9353.8|9343.8|9353.8|9343.8|9352.5|9342.5|6
1652071820000|2022-05-09 04:50:20|9353.5|9343.5|9353.3|9343.3|9353.5|9343.5|9353.3|9343.3|4
1652071830000|2022-05-09 04:50:30|9353.5|9343.5|9353.8|9343.8|9353.8|9343.8|9353.5|9343.5|2
1652071840000|2022-05-09 04:50:40|9353.5|9343.5|9353.3|9343.3|9353.5|9343.5|9353.3|9343.3|2
1652071850000|2022-05-09 04:50:50|9353|9343|9352.3|9342.3|9353|9343|9352.3|9342.3|4
1652071860000|2022-05-09 04:51:00|9352|9342|9349.8|9339.8|9352|9342|9349.8|9339.8|5
1652071880000|2022-05-09 04:51:20|9351.3|9341.3|9351.8|9341.8|9351.8|9341.8|9351.3|9341.3|2
1652071890000|2022-05-09 04:51:30|9352|9342|9351.3|9341.3|9352|9342|9351.3|9341.3|2
1652071900000|2022-05-09 04:51:40|9351.5|9341.5|9351.8|9341.8|9352.8|9342.8|9351.5|9341.5|5
1652071910000|2022-05-09 04:51:50|9351.5|9341.5|9351.3|9341.3|9351.5|9341.5|9351.3|9341.3|2
1652071920000|2022-05-09 04:52:00|9351.8|9341.8|9351.8|9341.8|9351.8|9341.8|9351.8|9341.8|1
1652071930000|2022-05-09 04:52:10|9351.5|9341.5|9350.5|9340.5|9351.5|9341.5|9350.5|9340.5|3
1652072010000|2022-05-09 04:53:30|9351.3|9341.3|9350.5|9340.5|9351.3|9341.3|9350.5|9340.5|3
1652072040000|2022-05-09 04:54:00|9351|9341|9350.3|9340.3|9351|9341|9350.3|9340.3|2
1652072050000|2022-05-09 04:54:10|9350|9340|9350.3|9340.3|9350.5|9340.5|9350|9340|3
1652072060000|2022-05-09 04:54:20|9350.5|9340.5|9350.5|9340.5|9350.5|9340.5|9350.5|9340.5|1
1652072080000|2022-05-09 04:54:40|9350|9340|9350|9340|9350|9340|9350|9340|1
1652072090000|2022-05-09 04:54:50|9350.5|9340.5|9350.5|9340.5|9350.8|9340.8|9350|9340|4
1652072100000|2022-05-09 04:55:00|9350.8|9340.8|9351.3|9341.3|9351.3|9341.3|9350.8|9340.8|3
1652072120000|2022-05-09 04:55:20|9351.5|9341.5|9352|9342|9352|9342|9351.5|9341.5|3
1652072130000|2022-05-09 04:55:30|9351.8|9341.8|9352|9342|9352|9342|9351.8|9341.8|2
1652072150000|2022-05-09 04:55:50|9351.5|9341.5|9351|9341|9351.5|9341.5|9351|9341|4
1652072180000|2022-05-09 04:56:20|9350.8|9340.8|9350.3|9340.3|9350.8|9340.8|9350.3|9340.3|2
1652072190000|2022-05-09 04:56:30|9350|9340|9349.5|9339.5|9350|9340|9349.5|9339.5|6
1652072200000|2022-05-09 04:56:40|9349.8|9339.8|9352|9342|9352.3|9342.3|9349.3|9339.3|7
1652072210000|2022-05-09 04:56:50|9352.3|9342.3|9352.3|9342.3|9352.3|9342.3|9352|9342|3
1652072220000|2022-05-09 04:57:00|9352|9342|9352|9342|9352.3|9342.3|9352|9342|3
1652072230000|2022-05-09 04:57:10|9352.3|9342.3|9351.8|9341.8|9352.3|9342.3|9351.8|9341.8|3
1652072240000|2022-05-09 04:57:20|9351.5|9341.5|9352|9342|9352|9342|9351.5|9341.5|3
1652072250000|2022-05-09 04:57:30|9351.8|9341.8|9351.5|9341.5|9351.8|9341.8|9351.5|9341.5|2
1652072260000|2022-05-09 04:57:40|9351.3|9341.3|9350.3|9340.3|9351.3|9341.3|9350.3|9340.3|4
1652072310000|2022-05-09 04:58:30|9350.8|9340.8|9350.5|9340.5|9350.8|9340.8|9350.5|9340.5|2
1652072320000|2022-05-09 04:58:40|9350.8|9340.8|9350.5|9340.5|9350.8|9340.8|9350.5|9340.5|2
1652072340000|2022-05-09 04:59:00|9350.8|9340.8|9350.8|9340.8|9350.8|9340.8|9350.8|9340.8|1
1652072350000|2022-05-09 04:59:10|9350.3|9340.3|9349.5|9339.5|9350.8|9340.8|9349.5|9339.5|6
1652072370000|2022-05-09 04:59:30|9350.5|9340.5|9350.8|9340.8|9351|9341|9350.5|9340.5|3
1652072380000|2022-05-09 04:59:40|9351|9341|9351|9341|9351|9341|9351|9341|1
1652072390000|2022-05-09 04:59:50|9350.8|9340.8|9352|9342|9352|9342|9350.8|9340.8|6
1652072400000|2022-05-09 05:00:00|9351.8|9341.8|9351.3|9341.3|9351.8|9341.8|9351|9341|6
1652072410000|2022-05-09 05:00:10|9351|9341|9350.8|9340.8|9351|9341|9350.8|9340.8|2
1652072420000|2022-05-09 05:00:20|9350.5|9340.5|9350.5|9340.5|9350.5|9340.5|9350.3|9340.3|5
1652072430000|2022-05-09 05:00:30|9350.3|9340.3|9349.8|9339.8|9350.3|9340.3|9349.8|9339.8|7
1652072460000|2022-05-09 05:01:00|9349.5|9339.5|9349.8|9339.8|9350|9340|9349.5|9339.5|4
1652072490000|2022-05-09 05:01:30|9350.3|9340.3|9350.3|9340.3|9350.3|9340.3|9350.3|9340.3|1
1652072510000|2022-05-09 05:01:50|9349.8|9339.8|9349.8|9339.8|9349.8|9339.8|9349.8|9339.8|1
1652072520000|2022-05-09 05:02:00|9349.5|9339.5|9349.5|9339.5|9349.5|9339.5|9349.3|9339.3|3
1652072540000|2022-05-09 05:02:20|9349.8|9339.8|9349.8|9339.8|9349.8|9339.8|9349.8|9339.8|1
1652072550000|2022-05-09 05:02:30|9349.5|9339.5|9349.5|9339.5|9349.5|9339.5|9349.5|9339.5|1
1652072560000|2022-05-09 05:02:40|9349.3|9339.3|9349.5|9339.5|9349.5|9339.5|9349.3|9339.3|2
1652072580000|2022-05-09 05:03:00|9349.8|9339.8|9350.5|9340.5|9350.5|9340.5|9349.8|9339.8|5
1652072590000|2022-05-09 05:03:10|9350|9340|9351|9341|9351|9341|9350|9340|10
1652072600000|2022-05-09 05:03:20|9350.8|9340.8|9350.8|9340.8|9350.8|9340.8|9350.8|9340.8|1
1652072610000|2022-05-09 05:03:30|9350.5|9340.5|9350.8|9340.8|9350.8|9340.8|9350.5|9340.5|8
1652072620000|2022-05-09 05:03:40|9350.5|9340.5|9350.5|9340.5|9350.8|9340.8|9350.5|9340.5|5
1652072630000|2022-05-09 05:03:50|9350.8|9340.8|9350.8|9340.8|9350.8|9340.8|9350.8|9340.8|1
1652072640000|2022-05-09 05:04:00|9350.5|9340.5|9350.8|9340.8|9350.8|9340.8|9350.5|9340.5|2
1652072650000|2022-05-09 05:04:10|9351|9341|9351.3|9341.3|9351.3|9341.3|9351|9341|2
1652072660000|2022-05-09 05:04:20|9351|9341|9351|9341|9351|9341|9351|9341|1
1652072670000|2022-05-09 05:04:30|9350.8|9340.8|9350.8|9340.8|9350.8|9340.8|9350.3|9340.3|5
1652072680000|2022-05-09 05:04:40|9350.5|9340.5|9350.3|9340.3|9350.5|9340.5|9350.3|9340.3|2
1652072690000|2022-05-09 05:04:50|9350|9340|9350.5|9340.5|9350.5|9340.5|9350|9340|3
1652072700000|2022-05-09 05:05:00|9350.8|9340.8|9350.8|9340.8|9350.8|9340.8|9350|9340|7
1652072720000|2022-05-09 05:05:20|9350.5|9340.5|9350.5|9340.5|9350.5|9340.5|9350.3|9340.3|3
1652072730000|2022-05-09 05:05:30|9350.3|9340.3|9349.5|9339.5|9350.3|9340.3|9349.5|9339.5|3
1652072750000|2022-05-09 05:05:50|9350|9340|9347.8|9337.8|9350|9340|9347.8|9337.8|5
1652072760000|2022-05-09 05:06:00|9348|9338|9348.8|9338.8|9348.8|9338.8|9348|9338|6
1652072770000|2022-05-09 05:06:10|9348.3|9338.3|9348|9338|9348.3|9338.3|9348|9338|2
1652072780000|2022-05-09 05:06:20|9348.3|9338.3|9349|9339|9349.3|9339.3|9348.3|9338.3|4
1652072790000|2022-05-09 05:06:30|9348.5|9338.5|9347.8|9337.8|9348.5|9338.5|9347.8|9337.8|3
1652072800000|2022-05-09 05:06:40|9348|9338|9348.3|9338.3|9348.3|9338.3|9348|9338|2
1652072810000|2022-05-09 05:06:50|9348.8|9338.8|9348|9338|9348.8|9338.8|9348|9338|2
1652072820000|2022-05-09 05:07:00|9347.8|9337.8|9348.3|9338.3|9348.5|9338.5|9347.8|9337.8|5
1652072830000|2022-05-09 05:07:10|9348.5|9338.5|9348|9338|9348.5|9338.5|9348|9338|5
1652072840000|2022-05-09 05:07:20|9348.5|9338.5|9348.8|9338.8|9348.8|9338.8|9348.5|9338.5|2
1652072850000|2022-05-09 05:07:30|9348.5|9338.5|9349.5|9339.5|9349.5|9339.5|9348.5|9338.5|3
1652072860000|2022-05-09 05:07:40|9349.8|9339.8|9350.8|9340.8|9351.5|9341.5|9349.8|9339.8|8
1652072870000|2022-05-09 05:07:50|9351|9341|9351.8|9341.8|9352.3|9342.3|9351|9341|7
1652072880000|2022-05-09 05:08:00|9352|9342|9352.8|9342.8|9353|9343|9352|9342|6
1652072890000|2022-05-09 05:08:10|9353|9343|9351.8|9341.8|9353|9343|9351.8|9341.8|5
1652072900000|2022-05-09 05:08:20|9351.5|9341.5|9351.5|9341.5|9351.5|9341.5|9351|9341|4
1652072910000|2022-05-09 05:08:30|9351.8|9341.8|9351.8|9341.8|9351.8|9341.8|9351.8|9341.8|1
1652072920000|2022-05-09 05:08:40|9352|9342|9352.8|9342.8|9352.8|9342.8|9351.8|9341.8|8
1652072930000|2022-05-09 05:08:50|9353|9343|9352.8|9342.8|9353|9343|9352.8|9342.8|4
1652072940000|2022-05-09 05:09:00|9352|9342|9352|9342|9352|9342|9351.3|9341.3|5
1652072970000|2022-05-09 05:09:30|9351.8|9341.8|9351.3|9341.3|9352|9342|9351.3|9341.3|5
1652072980000|2022-05-09 05:09:40|9351.5|9341.5|9351.5|9341.5|9351.5|9341.5|9351.5|9341.5|1
1652072990000|2022-05-09 05:09:50|9351.3|9341.3|9351.3|9341.3|9351.3|9341.3|9351.3|9341.3|1
1652073000000|2022-05-09 05:10:00|9351.5|9341.5|9351.5|9341.5|9351.8|9341.8|9351.5|9341.5|3
1652073010000|2022-05-09 05:10:10|9351.3|9341.3|9351|9341|9351.3|9341.3|9350.8|9340.8|4
1652073020000|2022-05-09 05:10:20|9350.8|9340.8|9350.8|9340.8|9351|9341|9350.5|9340.5|5
1652073040000|2022-05-09 05:10:40|9350.5|9340.5|9350.5|9340.5|9350.8|9340.8|9350.5|9340.5|5
1652073050000|2022-05-09 05:10:50|9350.8|9340.8|9350.8|9340.8|9351|9341|9350.8|9340.8|3
1652073060000|2022-05-09 05:11:00|9351|9341|9350.8|9340.8|9351|9341|9350.8|9340.8|2
1652073070000|2022-05-09 05:11:10|9351|9341|9350.8|9340.8|9351|9341|9350.5|9340.5|4
1652073080000|2022-05-09 05:11:20|9350.5|9340.5|9352.6|9342.6|9352.8|9342.8|9350.5|9340.5|3
1652073100000|2022-05-09 05:11:40|9352.8|9342.8|9352.5|9342.5|9352.8|9342.8|9352.5|9342.5|2
1652073110000|2022-05-09 05:11:50|9352.3|9342.3|9350.3|9340.3|9352.3|9342.3|9350.3|9340.3|3
1652073120000|2022-05-09 05:12:00|9350.5|9340.5|9349.8|9339.8|9350.5|9340.5|9349.8|9339.8|4
1652073130000|2022-05-09 05:12:10|9350|9340|9350|9340|9350|9340|9350|9340|1
1652073150000|2022-05-09 05:12:30|9350.3|9340.3|9350.3|9340.3|9350.3|9340.3|9350.3|9340.3|1
1652073160000|2022-05-09 05:12:40|9350|9340|9349.3|9339.3|9350|9340|9349.3|9339.3|3
1652073170000|2022-05-09 05:12:50|9349.5|9339.5|9349|9339|9349.5|9339.5|9349|9339|4
1652073180000|2022-05-09 05:13:00|9349.3|9339.3|9349.3|9339.3|9349.5|9339.5|9348.5|9338.5|12
1652073190000|2022-05-09 05:13:10|9349|9339|9349|9339|9349|9339|9349|9339|1
1652073200000|2022-05-09 05:13:20|9348.8|9338.8|9348.5|9338.5|9348.8|9338.8|9348.5|9338.5|2
1652073210000|2022-05-09 05:13:30|9348.3|9338.3|9348.3|9338.3|9348.3|9338.3|9348.3|9338.3|1
1652073240000|2022-05-09 05:14:00|9348|9338|9348|9338|9348|9338|9347.8|9337.8|3
1652073250000|2022-05-09 05:14:10|9347.8|9337.8|9347.8|9337.8|9348|9338|9347.8|9337.8|5
1652073270000|2022-05-09 05:14:30|9347.5|9337.5|9348|9338|9348|9338|9347.5|9337.5|3
1652073280000|2022-05-09 05:14:40|9347.8|9337.8|9347.8|9337.8|9347.8|9337.8|9347.8|9337.8|1
1652073300000|2022-05-09 05:15:00|9347.5|9337.5|9347.5|9337.5|9347.5|9337.5|9347.5|9337.5|1
1652073310000|2022-05-09 05:15:10|9348|9338|9348|9338|9348.5|9338.5|9348|9338|3
1652073320000|2022-05-09 05:15:20|9348.3|9338.3|9349|9339|9349.3|9339.3|9348.3|9338.3|5
1652073350000|2022-05-09 05:15:50|9348.8|9338.8|9347.8|9337.8|9348.8|9338.8|9347.8|9337.8|4
1652073360000|2022-05-09 05:16:00|9348|9338|9348|9338|9348.3|9338.3|9348|9338|3
1652073370000|2022-05-09 05:16:10|9347.8|9337.8|9347.5|9337.5|9347.8|9337.8|9347.5|9337.5|2
1652073430000|2022-05-09 05:17:10|9347.3|9337.3|9343|9333|9347.5|9337.5|9343|9333|6
1652073440000|2022-05-09 05:17:20|9342.8|9332.8|9342.8|9332.8|9342.8|9332.8|9342.5|9332.5|3
1652073450000|2022-05-09 05:17:30|9342.5|9332.5|9342|9332|9342.5|9332.5|9342|9332|3
1652073460000|2022-05-09 05:17:40|9342.8|9332.8|9346.8|9336.8|9346.8|9336.8|9342.8|9332.8|2
1652073470000|2022-05-09 05:17:50|9345.8|9335.8|9346.3|9336.3|9346.8|9336.8|9345.8|9335.8|7
1652073480000|2022-05-09 05:18:00|9346.5|9336.5|9346.3|9336.3|9346.8|9336.8|9346|9336|15
1652073490000|2022-05-09 05:18:10|9346.5|9336.5|9346.8|9336.8|9346.8|9336.8|9346.5|9336.5|6
1652073500000|2022-05-09 05:18:20|9346.5|9336.5|9346.5|9336.5|9346.5|9336.5|9346.5|9336.5|1
1652073510000|2022-05-09 05:18:30|9347|9337|9350|9340|9350|9340|9347|9337|2
1652073520000|2022-05-09 05:18:40|9349.5|9339.5|9349.3|9339.3|9349.8|9339.8|9349.3|9339.3|4
1652073530000|2022-05-09 05:18:50|9348.8|9338.8|9349|9339|9349|9339|9348.8|9338.8|4
1652073540000|2022-05-09 05:19:00|9348.5|9338.5|9349.3|9339.3|9349.8|9339.8|9348.5|9338.5|6
1652073550000|2022-05-09 05:19:10|9349.5|9339.5|9349|9339|9349.8|9339.8|9349|9339|6
1652073560000|2022-05-09 05:19:20|9348.8|9338.8|9349|9339|9349|9339|9348.8|9338.8|4
1652073570000|2022-05-09 05:19:30|9349.5|9339.5|9349.5|9339.5|9349.5|9339.5|9349.5|9339.5|1
1652073580000|2022-05-09 05:19:40|9349.3|9339.3|9349|9339|9349.5|9339.5|9349|9339|4
1652073590000|2022-05-09 05:19:50|9349.3|9339.3|9349|9339|9349.5|9339.5|9349|9339|4
1652073610000|2022-05-09 05:20:10|9349.5|9339.5|9349.5|9339.5|9349.5|9339.5|9349.3|9339.3|3
1652073620000|2022-05-09 05:20:20|9349.3|9339.3|9349.3|9339.3|9349.3|9339.3|9349|9339|3
1652073630000|2022-05-09 05:20:30|9349|9339|9349.8|9339.8|9349.8|9339.8|9349|9339|4
1652073660000|2022-05-09 05:21:00|9350|9340|9350.8|9340.8|9350.8|9340.8|9350|9340|2
1652073680000|2022-05-09 05:21:20|9350.3|9340.3|9350.3|9340.3|9350.3|9340.3|9350|9340|3
1652073700000|2022-05-09 05:21:40|9350.5|9340.5|9348.3|9338.3|9350.8|9340.8|9348.3|9338.3|7
1652073710000|2022-05-09 05:21:50|9348.5|9338.5|9348.5|9338.5|9349.3|9339.3|9348.5|9338.5|8
1652073720000|2022-05-09 05:22:00|9347.5|9337.5|9346.5|9336.5|9347.5|9337.5|9346.3|9336.3|4
1652073730000|2022-05-09 05:22:10|9346.3|9336.3|9345.5|9335.5|9346.5|9336.5|9345.5|9335.5|4
1652073790000|2022-05-09 05:23:10|9346|9336|9346|9336|9346.5|9336.5|9345.8|9335.8|6
1652073800000|2022-05-09 05:23:20|9345.8|9335.8|9346|9336|9346|9336|9345.8|9335.8|4
1652073810000|2022-05-09 05:23:30|9345.8|9335.8|9347|9337|9347|9337|9345.8|9335.8|5
1652073820000|2022-05-09 05:23:40|9346.8|9336.8|9346.8|9336.8|9346.8|9336.8|9346.8|9336.8|1
1652073830000|2022-05-09 05:23:50|9346.5|9336.5|9346|9336|9346.5|9336.5|9345.8|9335.8|5
1652073850000|2022-05-09 05:24:10|9345.8|9335.8|9346|9336|9346|9336|9345.8|9335.8|2
1652073860000|2022-05-09 05:24:20|9345.5|9335.5|9346|9336|9346|9336|9344.3|9334.3|8
1652073870000|2022-05-09 05:24:30|9345.8|9335.8|9345.8|9335.8|9345.8|9335.8|9345.8|9335.8|1
1652073880000|2022-05-09 05:24:40|9345.3|9335.3|9345.5|9335.5|9345.5|9335.5|9344.5|9334.5|4
1652073890000|2022-05-09 05:24:50|9344.5|9334.5|9345.5|9335.5|9345.5|9335.5|9344.5|9334.5|3
1652073900000|2022-05-09 05:25:00|9345.3|9335.3|9345.5|9335.5|9345.5|9335.5|9344|9334|3
1652073920000|2022-05-09 05:25:20|9344.5|9334.5|9343|9333|9345.3|9335.3|9342.8|9332.8|6
1652073930000|2022-05-09 05:25:30|9343.3|9333.3|9342.8|9332.8|9343.5|9333.5|9342.8|9332.8|5
1652073940000|2022-05-09 05:25:40|9343|9333|9342.8|9332.8|9343|9333|9342.8|9332.8|2
1652074000000|2022-05-09 05:26:40|9343|9333|9343|9333|9343|9333|9343|9333|1
1652074010000|2022-05-09 05:26:50|9343.3|9333.3|9344.5|9334.5|9344.5|9334.5|9343.3|9333.3|2
1652074030000|2022-05-09 05:27:10|9344.3|9334.3|9344|9334|9344.3|9334.3|9344|9334|2
1652074040000|2022-05-09 05:27:20|9344.3|9334.3|9344|9334|9344.3|9334.3|9344|9334|4
1652074050000|2022-05-09 05:27:30|9344.3|9334.3|9344|9334|9344.3|9334.3|9344|9334|4
1652074060000|2022-05-09 05:27:40|9344.3|9334.3|9344|9334|9344.3|9334.3|9343.8|9333.8|4
1652074070000|2022-05-09 05:27:50|9344.3|9334.3|9345|9335|9345|9335|9344|9334|3
1652074080000|2022-05-09 05:28:00|9345.3|9335.3|9346.3|9336.3|9346.3|9336.3|9345.3|9335.3|2
1652074090000|2022-05-09 05:28:10|9345.8|9335.8|9345.5|9335.5|9345.8|9335.8|9345.5|9335.5|6
1652074100000|2022-05-09 05:28:20|9345.8|9335.8|9345.8|9335.8|9345.8|9335.8|9345.8|9335.8|1
1652074110000|2022-05-09 05:28:30|9345.5|9335.5|9343.3|9333.3|9345.5|9335.5|9343.3|9333.3|5
1652074120000|2022-05-09 05:28:40|9343.5|9333.5|9344.8|9334.8|9344.8|9334.8|9343.5|9333.5|13
1652074130000|2022-05-09 05:28:50|9345.5|9335.5|9346.5|9336.5|9346.5|9336.5|9345.5|9335.5|5
1652074140000|2022-05-09 05:29:00|9346.3|9336.3|9346.5|9336.5|9346.5|9336.5|9346.3|9336.3|2
1652074160000|2022-05-09 05:29:20|9345.8|9335.8|9345|9335|9345.8|9335.8|9345|9335|2
1652074170000|2022-05-09 05:29:30|9345.8|9335.8|9344.5|9334.5|9345.8|9335.8|9344.3|9334.3|7
1652074180000|2022-05-09 05:29:40|9344.8|9334.8|9345|9335|9345.5|9335.5|9344.5|9334.5|6
1652074190000|2022-05-09 05:29:50|9345.3|9335.3|9346.3|9336.3|9346.8|9336.8|9345.3|9335.3|7
1652074200000|2022-05-09 05:30:00|9346|9336|9345.3|9335.3|9346.5|9336.5|9344.3|9334.3|18
1652074210000|2022-05-09 05:30:10|9345.5|9335.5|9344.8|9334.8|9347|9337|9344.3|9334.3|15
1652074220000|2022-05-09 05:30:20|9345|9335|9344|9334|9345.5|9335.5|9343.8|9333.8|16
1652074230000|2022-05-09 05:30:30|9343.8|9333.8|9345.8|9335.8|9345.8|9335.8|9342.8|9332.8|18
1652074240000|2022-05-09 05:30:40|9346|9336|9342.5|9332.5|9346.5|9336.5|9342.5|9332.5|14
1652074250000|2022-05-09 05:30:50|9343|9333|9342.8|9332.8|9343|9333|9341.3|9331.3|7
1652074260000|2022-05-09 05:31:00|9343.3|9333.3|9346.3|9336.3|9346.3|9336.3|9343.3|9333.3|11
1652074270000|2022-05-09 05:31:10|9346.5|9336.5|9345.3|9335.3|9348.8|9338.8|9345.3|9335.3|20
1652074280000|2022-05-09 05:31:20|9345.8|9335.8|9346.8|9336.8|9346.8|9336.8|9345.5|9335.5|10
1652074290000|2022-05-09 05:31:30|9346.5|9336.5|9349|9339|9354.5|9339.5|9346.3|9334.1|10
1652074300000|2022-05-09 05:31:40|9348.8|9338.8|9345.8|9335.8|9348.8|9338.8|9345.8|9335.8|15
1652074310000|2022-05-09 05:31:50|9346|9336|9344.5|9334.5|9346.5|9336.5|9344.5|9334.5|16
1652074320000|2022-05-09 05:32:00|9344.3|9334.3|9342.8|9332.8|9344.5|9334.5|9342.5|9332.5|16
1652074330000|2022-05-09 05:32:10|9342.5|9332.5|9341.8|9331.8|9342.5|9332.5|9341.5|9331.5|10
1652074340000|2022-05-09 05:32:20|9342|9332|9342.8|9332.8|9344.3|9334.3|9342|9332|8
1652074350000|2022-05-09 05:32:30|9343|9333|9345.8|9335.8|9350.8|9336|9342|9329.4|14
1652074360000|2022-05-09 05:32:40|9345.6|9335.6|9345.5|9335.5|9345.8|9335.8|9343|9333|12
1652074370000|2022-05-09 05:32:50|9345.8|9335.8|9346.5|9336.5|9346.5|9336.5|9345|9335|13
1652074380000|2022-05-09 05:33:00|9346.8|9336.8|9348.3|9338.3|9348.3|9338.3|9345.8|9335.8|23
1652074390000|2022-05-09 05:33:10|9348|9338|9347|9337|9349|9339|9347|9337|14
1652074400000|2022-05-09 05:33:20|9346.8|9336.8|9346|9336|9347|9337|9345.8|9335.8|12
1652074410000|2022-05-09 05:33:30|9345.8|9335.8|9344.8|9334.8|9347|9337|9344.8|9334.8|15
1652074420000|2022-05-09 05:33:40|9345|9335|9345.5|9335.5|9346|9336|9344.5|9334.5|11
1652074430000|2022-05-09 05:33:50|9345.8|9335.8|9344.8|9334.8|9346.3|9336.3|9344.5|9334.5|9
1652074440000|2022-05-09 05:34:00|9345.3|9335.3|9349.3|9339.3|9353.4|9341|9343.8|9333.4|21
1652074450000|2022-05-09 05:34:10|9349.5|9339.5|9350.3|9340.3|9350.8|9340.8|9349.3|9339.3|6
1652074460000|2022-05-09 05:34:20|9350.5|9340.5|9351|9341|9351.3|9341.3|9350.5|9340.5|6
1652074470000|2022-05-09 05:34:30|9350.8|9340.8|9351|9341|9351.5|9341.5|9350.8|9340.8|6
1652074480000|2022-05-09 05:34:40|9350.8|9340.8|9350.5|9340.5|9350.8|9340.8|9349.8|9339.8|8
1652074490000|2022-05-09 05:34:50|9351.5|9341.5|9351.8|9341.8|9351.8|9341.8|9350.5|9340.5|3
1652074500000|2022-05-09 05:35:00|9351.5|9341.5|9351.5|9341.5|9351.5|9341.5|9351.5|9341.5|1
1652074510000|2022-05-09 05:35:10|9351.3|9341.3|9349.5|9339.5|9351.3|9341.3|9349.5|9339.5|4
1652074520000|2022-05-09 05:35:20|9349.3|9339.3|9348.8|9338.8|9349.8|9339.8|9348.8|9338.8|9
1652074540000|2022-05-09 05:35:40|9349|9339|9349.3|9339.3|9349.3|9339.3|9349|9339|2
1652074550000|2022-05-09 05:35:50|9349|9339|9348.8|9338.8|9349.3|9339.3|9348.8|9338.8|8
1652074560000|2022-05-09 05:36:00|9348.5|9338.5|9349|9339|9349.8|9339.8|9348.5|9338.5|8
1652074570000|2022-05-09 05:36:10|9348.8|9338.8|9348.5|9338.5|9349|9339|9348.5|9338.5|6
1652074580000|2022-05-09 05:36:20|9348.3|9338.3|9346.3|9336.3|9348.5|9338.5|9344.8|9334.8|12
1652074590000|2022-05-09 05:36:30|9345.5|9335.5|9344.3|9334.3|9345.5|9335.5|9344|9334|15
1652074600000|2022-05-09 05:36:40|9344|9334|9343|9333|9344|9334|9342.3|9332.3|13
1652074610000|2022-05-09 05:36:50|9342.5|9332.5|9342.3|9332.3|9343|9333|9341|9331|18
1652074620000|2022-05-09 05:37:00|9342.5|9332.5|9342.5|9332.5|9343|9333|9341.8|9331.8|11
1652074630000|2022-05-09 05:37:10|9342.3|9332.3|9342.5|9332.5|9342.5|9332.5|9342.3|9332.3|4
1652074640000|2022-05-09 05:37:20|9343.5|9333.5|9344.3|9334.3|9344.3|9334.3|9343.5|9333.5|3
1652074650000|2022-05-09 05:37:30|9344.8|9334.8|9346.8|9336.8|9346.8|9336.8|9344.8|9334.8|9
1652074660000|2022-05-09 05:37:40|9347.5|9337.5|9349|9339|9349|9339|9347.5|9337.5|8
1652074670000|2022-05-09 05:37:50|9349.5|9339.5|9349.5|9339.5|9350.3|9340.3|9349|9339|10
1652074680000|2022-05-09 05:38:00|9350|9340|9349.5|9339.5|9350|9340|9349|9339|6
1652074690000|2022-05-09 05:38:10|9349.3|9339.3|9346.8|9336.8|9349.3|9339.3|9346.5|9336.5|8
1652074700000|2022-05-09 05:38:20|9346.5|9336.5|9346.8|9336.8|9347.3|9337.3|9346.5|9336.5|5
1652074710000|2022-05-09 05:38:30|9347|9337|9349.5|9339.5|9349.5|9339.5|9347|9337|19
1652074720000|2022-05-09 05:38:40|9349.8|9339.8|9349.3|9339.3|9350.8|9340.8|9348.8|9338.8|17
1652074730000|2022-05-09 05:38:50|9349|9339|9350.3|9340.3|9350.3|9340.3|9349|9339|17
1652074740000|2022-05-09 05:39:00|9350.5|9340.5|9350.5|9340.5|9350.5|9340.5|9350.5|9340.5|1
1652074750000|2022-05-09 05:39:10|9350.3|9340.3|9351.3|9341.3|9351.3|9341.3|9350.3|9340.3|2
1652074760000|2022-05-09 05:39:20|9352.3|9342.3|9351.3|9341.3|9353|9343|9350.8|9340.8|16
1652074770000|2022-05-09 05:39:30|9351|9341|9350.3|9340.3|9351|9341|9349.5|9339.5|11
1652074780000|2022-05-09 05:39:40|9350|9340|9351.3|9341.3|9351.5|9341.5|9349.8|9339.8|13
1652074790000|2022-05-09 05:39:50|9351|9341|9350.8|9340.8|9352.3|9342.3|9350.3|9340.3|21
1652074800000|2022-05-09 05:40:00|9350.5|9340.5|9349|9339|9350.5|9340.5|9348.5|9338.5|15
1652074810000|2022-05-09 05:40:10|9348.8|9338.8|9347.5|9337.5|9349|9339|9347.5|9337.5|16
1652074820000|2022-05-09 05:40:20|9348.8|9338.8|9347.8|9337.8|9349|9339|9347.5|9337.5|13
1652074830000|2022-05-09 05:40:30|9347.5|9337.5|9347.3|9337.3|9347.5|9337.5|9346.3|9336.3|19
1652074840000|2022-05-09 05:40:40|9347.5|9337.5|9347.3|9337.3|9348|9338|9347|9337|12
1652074850000|2022-05-09 05:40:50|9347|9337|9345.5|9335.5|9347.5|9337.5|9345.5|9335.5|14
1652074860000|2022-05-09 05:41:00|9345.8|9335.8|9346.8|9336.8|9347|9337|9345.5|9335.5|15
1652074870000|2022-05-09 05:41:10|9347.5|9337.5|9348.3|9338.3|9348.3|9338.3|9347.3|9337.3|13
1652074880000|2022-05-09 05:41:20|9348|9338|9349|9339|9349|9339|9345.5|9335.5|21
1652074890000|2022-05-09 05:41:30|9349.3|9339.3|9349|9339|9349.3|9339.3|9349|9339|4
1652074910000|2022-05-09 05:41:50|9349.3|9339.3|9349.3|9339.3|9349.3|9339.3|9349|9339|15
1652074920000|2022-05-09 05:42:00|9349|9339|9348.8|9338.8|9349.3|9339.3|9348.5|9338.5|10
1652074930000|2022-05-09 05:42:10|9349|9339|9348.8|9338.8|9349|9339|9348.5|9338.5|6
1652074940000|2022-05-09 05:42:20|9348.5|9338.5|9348.3|9338.3|9348.5|9338.5|9347.8|9337.8|3
1652074950000|2022-05-09 05:42:30|9348.5|9338.5|9348.8|9338.8|9349.3|9339.3|9348.5|9338.5|6
1652074960000|2022-05-09 05:42:40|9349.3|9339.3|9348.8|9338.8|9349.3|9339.3|9348.8|9338.8|5
1652074970000|2022-05-09 05:42:50|9349.3|9339.3|9349.8|9339.8|9350.3|9340.3|9349.3|9339.3|6
1652074980000|2022-05-09 05:43:00|9350|9340|9349.8|9339.8|9350|9340|9348.8|9338.8|11
1652074990000|2022-05-09 05:43:10|9349.5|9339.5|9350|9340|9350|9340|9349.3|9339.3|7
1652075000000|2022-05-09 05:43:20|9349.8|9339.8|9348.8|9338.8|9349.8|9339.8|9348.8|9338.8|5
1652075010000|2022-05-09 05:43:30|9348.5|9338.5|9345.8|9335.8|9348.5|9338.5|9345.8|9335.8|6
1652075020000|2022-05-09 05:43:40|9345.5|9335.5|9346|9336|9346|9336|9345.5|9335.5|3
1652075030000|2022-05-09 05:43:50|9345.8|9335.8|9345.5|9335.5|9345.8|9335.8|9345.3|9335.3|5
1652075040000|2022-05-09 05:44:00|9345.8|9335.8|9345.8|9335.8|9345.8|9335.8|9345.8|9335.8|1
1652075050000|2022-05-09 05:44:10|9345.3|9335.3|9345.3|9335.3|9346.5|9336.5|9345.3|9335.3|14
1652075060000|2022-05-09 05:44:20|9345.5|9335.5|9345.3|9335.3|9345.8|9335.8|9345.3|9335.3|11
1652075070000|2022-05-09 05:44:30|9345|9335|9345|9335|9345.3|9335.3|9345|9335|3
1652075080000|2022-05-09 05:44:40|9345.3|9335.3|9346|9336|9346.3|9336.3|9345|9335|7
1652075100000|2022-05-09 05:45:00|9345.8|9335.8|9345|9335|9345.8|9335.8|9345|9335|9
1652075110000|2022-05-09 05:45:10|9345.3|9335.3|9345.3|9335.3|9345.3|9335.3|9345.3|9335.3|1
1652075120000|2022-05-09 05:45:20|9345|9335|9345|9335|9345.3|9335.3|9345|9335|5
1652075130000|2022-05-09 05:45:30|9344.8|9334.8|9342.3|9332.3|9345.3|9335.3|9342.3|9332.3|12
1652075140000|2022-05-09 05:45:40|9342|9332|9341.3|9331.3|9342|9332|9341.3|9331.3|4
1652075150000|2022-05-09 05:45:50|9341.5|9331.5|9342.3|9332.3|9342.3|9332.3|9340.8|9330.8|11
1652075160000|2022-05-09 05:46:00|9342|9332|9339|9329|9342|9332|9338|9328|9
1652075170000|2022-05-09 05:46:10|9339.3|9329.3|9338.8|9328.8|9340.3|9330.3|9338.5|9328.5|8
1652075180000|2022-05-09 05:46:20|9339.3|9329.3|9339|9329|9340|9330|9339|9329|4
1652075200000|2022-05-09 05:46:40|9338.8|9328.8|9340|9330|9340|9330|9338.8|9328.8|4
1652075210000|2022-05-09 05:46:50|9339.8|9329.8|9340.8|9330.8|9341.3|9331.3|9339.8|9329.8|8
1652075220000|2022-05-09 05:47:00|9340.5|9330.5|9341.3|9331.3|9341.8|9331.8|9340.5|9330.5|10
1652075230000|2022-05-09 05:47:10|9340.8|9330.8|9339.3|9329.3|9344.6|9331|9339.3|9324.6|10
1652075240000|2022-05-09 05:47:20|9339|9329|9337.3|9327.3|9339|9329|9337|9327|11
1652075250000|2022-05-09 05:47:30|9336.8|9326.8|9337|9327|9337.3|9327.3|9336.5|9326.5|10
1652075260000|2022-05-09 05:47:40|9337.3|9327.3|9336.8|9326.8|9337.3|9327.3|9336.5|9326.5|9
1652075270000|2022-05-09 05:47:50|9337|9327|9337.8|9327.8|9338.3|9328.3|9336.8|9326.8|13
1652075280000|2022-05-09 05:48:00|9337.5|9327.5|9338|9328|9338|9328|9336.8|9326.8|7
1652075290000|2022-05-09 05:48:10|9337.8|9327.8|9337.8|9327.8|9338.5|9328.5|9337.8|9327.8|8
1652075300000|2022-05-09 05:48:20|9338|9328|9338.5|9328.5|9338.5|9328.5|9338|9328|2
1652075310000|2022-05-09 05:48:30|9338.3|9328.3|9336.3|9326.3|9338.3|9328.3|9336.3|9326.3|5
1652075320000|2022-05-09 05:48:40|9336|9326|9336.5|9326.5|9337|9327|9335.8|9325.8|6
1652075330000|2022-05-09 05:48:50|9336.3|9326.3|9336.3|9326.3|9336.5|9326.5|9336.3|9326.3|3
1652075340000|2022-05-09 05:49:00|9336|9326|9336.3|9326.3|9336.5|9326.5|9335.5|9325.5|10
1652075350000|2022-05-09 05:49:10|9336.5|9326.5|9336.3|9326.3|9336.5|9326.5|9335.8|9325.8|6
1652075360000|2022-05-09 05:49:20|9336.8|9326.8|9336.3|9326.3|9337|9327|9336.3|9326.3|4
1652075370000|2022-05-09 05:49:30|9337|9327|9337.3|9327.3|9337.3|9327.3|9337|9327|2
1652075380000|2022-05-09 05:49:40|9337.5|9327.5|9337.3|9327.3|9337.5|9327.5|9337.3|9327.3|2
1652075390000|2022-05-09 05:49:50|9336.5|9326.5|9336.5|9326.5|9336.5|9326.5|9335.5|9325.5|4
1652075400000|2022-05-09 05:50:00|9336.8|9326.8|9337|9327|9337|9327|9335.8|9325.8|12
1652075410000|2022-05-09 05:50:10|9336.8|9326.8|9336|9326|9336.8|9326.8|9335.8|9325.8|5
1652075420000|2022-05-09 05:50:20|9335.8|9325.8|9335.3|9325.3|9336.5|9326.5|9335.3|9325.3|5
1652075430000|2022-05-09 05:50:30|9335|9325|9334.3|9324.3|9335|9325|9334.3|9324.3|2
1652075440000|2022-05-09 05:50:40|9333.8|9323.8|9333.5|9323.5|9334.3|9324.3|9333.5|9323.5|10
1652075450000|2022-05-09 05:50:50|9333.3|9323.3|9332.5|9312.5|9333.3|9323.3|9332|9312.5|6
1652075460000|2022-05-09 05:51:00|9332.8|9312.8|9332.8|9312.8|9332.8|9312.8|9332.8|9312.8|1
1652075470000|2022-05-09 05:51:10|9332.4|9312.4|9326.3|9316.3|9332.6|9316.9|9326.3|9312|8
1652075480000|2022-05-09 05:51:20|9326.5|9316.5|9326|9316|9326.5|9316.5|9326|9316|3
1652075490000|2022-05-09 05:51:30|9325.8|9315.8|9323.3|9313.3|9325.8|9315.8|9323.3|9313.3|10
1652075500000|2022-05-09 05:51:40|9323|9313|9320.3|9310.3|9323.3|9313.3|9319.5|9309.5|18
1652075510000|2022-05-09 05:51:50|9320|9310|9312.3|9302.3|9320|9310|9311.8|9301.8|20
1652075520000|2022-05-09 05:52:00|9313.5|9303.5|9312|9302|9314.3|9304.3|9312|9302|18
1652075530000|2022-05-09 05:52:10|9312.3|9302.3|9313|9303|9314|9304|9312|9302|15
1652075540000|2022-05-09 05:52:20|9312.8|9302.8|9312|9302|9313.3|9303.3|9312|9302|6
1652075550000|2022-05-09 05:52:30|9312.8|9302.8|9313.5|9303.5|9313.5|9303.5|9312.8|9302.8|5
1652075560000|2022-05-09 05:52:40|9313.8|9303.8|9314.3|9304.3|9316|9306|9313.5|9303.5|19
1652075570000|2022-05-09 05:52:50|9315.5|9305.5|9314.5|9304.5|9315.8|9305.8|9314.3|9304.3|13
1652075580000|2022-05-09 05:53:00|9315.3|9305.3|9313.8|9303.8|9315.3|9305.3|9312.8|9302.8|16
1652075590000|2022-05-09 05:53:10|9314|9304|9315.5|9305.5|9315.5|9305.5|9314|9304|8
1652075600000|2022-05-09 05:53:20|9315.3|9305.3|9319.5|9309.5|9320.8|9310.8|9315|9305|13
1652075610000|2022-05-09 05:53:30|9319.3|9309.3|9319.5|9309.5|9320|9310|9318.5|9308.5|14
1652075620000|2022-05-09 05:53:40|9319.3|9309.3|9321.5|9311.5|9321.5|9311.5|9319.3|9309.3|5
1652075630000|2022-05-09 05:53:50|9322.3|9312.3|9322.5|9312.5|9325|9315|9322.3|9312.3|10
1652075640000|2022-05-09 05:54:00|9323.5|9313.5|9323|9313|9325|9315|9323|9313|12
1652075650000|2022-05-09 05:54:10|9323.3|9313.3|9322.3|9312.3|9325|9315|9322.3|9312.3|17
1652075660000|2022-05-09 05:54:20|9322|9312|9324.3|9314.3|9326|9316|9321.5|9311.5|10
1652075670000|2022-05-09 05:54:30|9323.5|9313.5|9325.5|9315.5|9325.5|9315.5|9323.3|9313.3|8
1652075680000|2022-05-09 05:54:40|9325.3|9315.3|9326.3|9316.3|9326.3|9316.3|9324|9314|9
1652075690000|2022-05-09 05:54:50|9328.1|9318.1|9327.8|9317.8|9329.5|9319.5|9327.8|9317.8|10
1652075700000|2022-05-09 05:55:00|9326.8|9316.8|9325.3|9315.3|9327.8|9317.8|9325.3|9315.3|15
1652075710000|2022-05-09 05:55:10|9324.5|9314.5|9322.5|9312.5|9325|9315|9321.8|9311.8|13
1652075720000|2022-05-09 05:55:20|9322.8|9312.8|9322.5|9312.5|9322.8|9312.8|9322.3|9312.3|9
1652075730000|2022-05-09 05:55:30|9322.8|9312.8|9322.5|9312.5|9324|9314|9322.5|9312.5|11
1652075740000|2022-05-09 05:55:40|9322.8|9312.8|9321|9311|9323.5|9313.5|9320.5|9310.5|15
1652075750000|2022-05-09 05:55:50|9321.3|9311.3|9319|9309|9322|9312|9319|9309|8
1652075760000|2022-05-09 05:56:00|9320|9310|9317|9307|9320|9310|9317|9307|17
1652075770000|2022-05-09 05:56:10|9316.8|9306.8|9316.5|9306.5|9317|9307|9316.5|9306.5|6
1652075780000|2022-05-09 05:56:20|9316.3|9306.3|9316|9306|9316.3|9306.3|9315.8|9305.8|3
1652075790000|2022-05-09 05:56:30|9315.8|9305.8|9314.3|9304.3|9315.8|9305.8|9314.3|9304.3|8
1652075800000|2022-05-09 05:56:40|9314.5|9304.5|9314.3|9304.3|9314.8|9304.8|9314|9304|7
1652075810000|2022-05-09 05:56:50|9313.8|9303.8|9313.3|9303.3|9314.3|9304.3|9313.3|9303.3|6
1652075820000|2022-05-09 05:57:00|9313|9303|9312|9302|9313.5|9303.5|9311.5|9301.5|14
1652075830000|2022-05-09 05:57:10|9312.3|9302.3|9312|9302|9313|9303|9312|9302|10
1652075840000|2022-05-09 05:57:20|9312.3|9302.3|9313.1|9303.1|9313.5|9303.5|9311|9301|8
1652075850000|2022-05-09 05:57:30|9313|9303|9312.5|9302.5|9313.3|9303.3|9312.5|9302.5|4
1652075860000|2022-05-09 05:57:40|9312.8|9302.8|9312.8|9302.8|9312.8|9302.8|9312.8|9302.8|1
1652075870000|2022-05-09 05:57:50|9312.5|9302.5|9313.8|9303.8|9314.3|9304.3|9312|9302|6
1652075880000|2022-05-09 05:58:00|9313.5|9303.5|9313|9303|9314.3|9304.3|9312.8|9302.8|12
1652075890000|2022-05-09 05:58:10|9313.3|9303.3|9312.3|9302.3|9313.5|9303.5|9312.3|9302.3|6
1652075900000|2022-05-09 05:58:20|9312|9302|9312.8|9302.8|9312.8|9302.8|9311.8|9301.8|5
1652075910000|2022-05-09 05:58:30|9312.5|9302.5|9311.8|9301.8|9312.5|9302.5|9310.3|9300.3|18
1652075920000|2022-05-09 05:58:40|9311.3|9301.3|9313.5|9303.5|9313.5|9303.5|9311|9301|14
1652075930000|2022-05-09 05:58:50|9312.8|9302.8|9313.8|9303.8|9314.3|9304.3|9312.8|9302.8|8
1652075940000|2022-05-09 05:59:00|9313.3|9303.3|9315|9305|9315|9305|9313.3|9303.3|3
1652075950000|2022-05-09 05:59:10|9314|9304|9312.5|9302.5|9314|9304|9312.5|9302.5|11
1652075960000|2022-05-09 05:59:20|9312.8|9302.8|9313|9303|9313.3|9303.3|9312.8|9302.8|4
1652075970000|2022-05-09 05:59:30|9313.3|9303.3|9312|9302|9313.8|9303.8|9311.3|9301.3|12
1652075980000|2022-05-09 05:59:40|9312.3|9302.3|9312.8|9302.8|9313.5|9303.5|9312.3|9302.3|11
1652075990000|2022-05-09 05:59:50|9313|9303|9311.3|9301.3|9313|9303|9311.3|9301.3|6
1652076000000|2022-05-09 06:00:00|9311|9301|9311|9301|9312.3|9302.3|9308.8|9298.8|22
1652076010000|2022-05-09 06:00:10|9311.5|9301.5|9311.8|9301.8|9312.5|9302.5|9311.3|9301.3|14
1652076020000|2022-05-09 06:00:20|9312|9302|9312.8|9302.8|9313.8|9303.8|9312|9302|15
1652076030000|2022-05-09 06:00:30|9312.5|9302.5|9313|9303|9313.3|9303.3|9312.3|9302.3|13
1652076040000|2022-05-09 06:00:40|9312.3|9302.3|9310|9300|9312.3|9302.3|9310|9300|9
1652076050000|2022-05-09 06:00:50|9310.3|9300.3|9313.5|9303.5|9313.8|9303.8|9310.3|9300.3|9
1652076060000|2022-05-09 06:01:00|9313|9303|9313.3|9303.3|9313.5|9303.5|9312|9302|13
1652076070000|2022-05-09 06:01:10|9313|9303|9314|9304|9315.5|9305.5|9313|9303|14
1652076080000|2022-05-09 06:01:20|9314.5|9304.5|9314.5|9304.5|9314.5|9304.5|9314|9304|4
1652076090000|2022-05-09 06:01:30|9314.3|9304.3|9312.5|9302.5|9314.3|9304.3|9312.3|9302.3|10
1652076100000|2022-05-09 06:01:40|9312|9302|9310.8|9300.8|9312.3|9302.3|9310.3|9300.3|13
1652076110000|2022-05-09 06:01:50|9311|9301|9311|9301|9311|9301|9310.3|9300.3|5
1652076120000|2022-05-09 06:02:00|9310.8|9300.8|9312.5|9302.5|9312.5|9302.5|9310.5|9300.5|12
1652076130000|2022-05-09 06:02:10|9313|9303|9311.3|9301.3|9313|9303|9310.8|9300.8|16
1652076140000|2022-05-09 06:02:20|9311.8|9301.8|9312|9302|9312.8|9302.8|9311.8|9301.8|6
1652076150000|2022-05-09 06:02:30|9311.8|9301.8|9310.3|9300.3|9312|9302|9310|9300|15
1652076160000|2022-05-09 06:02:40|9310.5|9300.5|9310.5|9300.5|9311|9301|9310|9300|10
1652076170000|2022-05-09 06:02:50|9310.3|9300.3|9310.5|9300.5|9310.5|9300.5|9310|9300|3
1652076180000|2022-05-09 06:03:00|9310.8|9300.8|9312|9302|9313|9303|9309|9299|20
1652076190000|2022-05-09 06:03:10|9311.8|9301.8|9311.8|9301.8|9312.5|9302.5|9311.5|9301.5|14
1652076200000|2022-05-09 06:03:20|9312|9302|9312.3|9302.3|9312.5|9302.5|9312|9302|6
1652076210000|2022-05-09 06:03:30|9312|9302|9312|9302|9312.8|9302.8|9311.5|9301.5|16
1652076220000|2022-05-09 06:03:40|9312.3|9302.3|9312.5|9302.5|9313.5|9303.5|9312|9302|12
1652076230000|2022-05-09 06:03:50|9312.8|9302.8|9312.8|9302.8|9313.3|9303.3|9312.5|9302.5|15
1652076240000|2022-05-09 06:04:00|9312.3|9302.3|9311.3|9301.3|9312.3|9302.3|9311|9301|4
1652076250000|2022-05-09 06:04:10|9311|9301|9311.3|9301.3|9311.5|9301.5|9311|9301|4
1652076260000|2022-05-09 06:04:20|9311.5|9301.5|9311.3|9301.3|9311.5|9301.5|9311|9301|6
1652076270000|2022-05-09 06:04:30|9311|9301|9311|9301|9311.3|9301.3|9311|9301|3
1652076280000|2022-05-09 06:04:40|9310.8|9300.8|9309.8|9299.8|9311|9301|9309.8|9299.8|7
1652076290000|2022-05-09 06:04:50|9310|9300|9311|9301|9316.1|9301|9309.8|9296.1|7
1652076300000|2022-05-09 06:05:00|9310.8|9300.8|9312.3|9302.3|9312.8|9302.8|9310.5|9300.5|18
1652076310000|2022-05-09 06:05:10|9312.8|9302.8|9312|9302|9313|9303|9311.5|9301.5|21
1652076320000|2022-05-09 06:05:20|9312.3|9302.3|9312|9302|9313|9303|9312|9302|15
1652076330000|2022-05-09 06:05:30|9312.3|9302.3|9310|9300|9312.5|9302.5|9310|9300|15
1652076340000|2022-05-09 06:05:40|9310.3|9300.3|9310.3|9300.3|9310.3|9300.3|9310|9300|7
1652076350000|2022-05-09 06:05:50|9310|9300|9309|9299|9310.3|9300.3|9308.8|9298.8|20
1652076360000|2022-05-09 06:06:00|9308.8|9298.8|9310.5|9300.5|9310.5|9300.5|9307.8|9297.8|12
1652076370000|2022-05-09 06:06:10|9311|9301|9312|9302|9312.5|9302.5|9311|9301|8
1652076380000|2022-05-09 06:06:20|9312.3|9302.3|9312.8|9302.8|9314.3|9304.3|9312.3|9302.3|9
1652076390000|2022-05-09 06:06:30|9313.5|9303.5|9313|9303|9313.8|9303.8|9313|9303|6
1652076400000|2022-05-09 06:06:40|9312.8|9302.8|9313.5|9303.5|9313.5|9303.5|9312.5|9302.5|7
1652076410000|2022-05-09 06:06:50|9316|9306|9317.3|9307.3|9318|9308|9315.8|9305.8|15
1652076420000|2022-05-09 06:07:00|9317|9307|9316|9306|9317.5|9307.5|9315.5|9305.5|13
1652076430000|2022-05-09 06:07:10|9315.5|9305.5|9315.5|9305.5|9315.8|9305.8|9315.5|9305.5|3
1652076440000|2022-05-09 06:07:20|9315.8|9305.8|9315.5|9305.5|9315.8|9305.8|9315.5|9305.5|2
1652076450000|2022-05-09 06:07:30|9315|9305|9315.3|9305.3|9315.3|9305.3|9313.5|9303.5|11
1652076460000|2022-05-09 06:07:40|9315.5|9305.5|9315.8|9305.8|9316|9306|9315.5|9305.5|4
1652076470000|2022-05-09 06:07:50|9315.5|9305.5|9316.3|9306.3|9316.3|9306.3|9315.5|9305.5|7
1652076480000|2022-05-09 06:08:00|9316|9306|9316|9306|9316.3|9306.3|9316|9306|3
1652076490000|2022-05-09 06:08:10|9315.8|9305.8|9315.8|9305.8|9315.8|9305.8|9315.8|9305.8|1
1652076500000|2022-05-09 06:08:20|9315.5|9305.5|9317.8|9307.8|9317.8|9307.8|9315.5|9305.5|9
1652076510000|2022-05-09 06:08:30|9317.5|9307.5|9317.5|9307.5|9317.5|9307.5|9317.5|9307.5|1
1652076520000|2022-05-09 06:08:40|9317.3|9307.3|9316|9306|9317.8|9307.8|9316|9306|7
1652076540000|2022-05-09 06:09:00|9315.8|9305.8|9316|9306|9316.8|9306.8|9315.5|9305.5|9
1652076550000|2022-05-09 06:09:10|9315.8|9305.8|9313.8|9303.8|9315.8|9305.8|9313.5|9303.5|6
1652076560000|2022-05-09 06:09:20|9314|9304|9316.3|9306.3|9316.3|9306.3|9314|9304|9
1652076570000|2022-05-09 06:09:30|9315.8|9305.8|9315.5|9305.5|9315.8|9305.8|9315.5|9305.5|4
1652076580000|2022-05-09 06:09:40|9315.8|9305.8|9317.3|9307.3|9317.3|9307.3|9315.8|9305.8|15
1652076590000|2022-05-09 06:09:50|9317|9307|9317.8|9307.8|9317.8|9307.8|9317|9307|7
1652076600000|2022-05-09 06:10:00|9317.5|9307.5|9316.5|9306.5|9317.8|9307.8|9316|9306|9
1652076610000|2022-05-09 06:10:10|9316.8|9306.8|9319|9309|9319|9309|9316.8|9306.8|9
1652076620000|2022-05-09 06:10:20|9320|9310|9319.8|9309.8|9320.8|9310.8|9319.5|9309.5|9
1652076630000|2022-05-09 06:10:30|9319.3|9309.3|9319.5|9309.5|9320.5|9310.5|9319.3|9309.3|14
1652076640000|2022-05-09 06:10:40|9319.8|9309.8|9319|9309|9319.8|9309.8|9318.8|9308.8|6
1652076650000|2022-05-09 06:10:50|9318.5|9308.5|9318.5|9308.5|9318.5|9308.5|9318|9308|5
1652076660000|2022-05-09 06:11:00|9318.3|9308.3|9320.5|9310.5|9320.8|9310.8|9317.8|9307.8|12
1652076670000|2022-05-09 06:11:10|9320.8|9310.8|9320.8|9310.8|9320.8|9310.8|9320.3|9310.3|7
1652076680000|2022-05-09 06:11:20|9321|9311|9321.5|9311.5|9321.5|9311.5|9321|9311|5
1652076690000|2022-05-09 06:11:30|9321.3|9311.3|9322.5|9312.5|9322.5|9312.5|9321.3|9311.3|3
1652076700000|2022-05-09 06:11:40|9322.8|9312.8|9321.8|9311.8|9322.8|9312.8|9321.8|9311.8|3
1652076710000|2022-05-09 06:11:50|9321|9311|9320|9310|9321.5|9311.5|9320|9310|8
1652076720000|2022-05-09 06:12:00|9320.3|9310.3|9322.3|9312.3|9322.3|9312.3|9320.3|9310.3|4
1652076730000|2022-05-09 06:12:10|9322.5|9312.5|9323.8|9313.8|9323.8|9313.8|9322.5|9312.5|5
1652076740000|2022-05-09 06:12:20|9323.5|9313.5|9321|9311|9323.5|9313.5|9321|9311|11
1652076750000|2022-05-09 06:12:30|9321.3|9311.3|9321.3|9311.3|9321.3|9311.3|9321|9311|7
1652076760000|2022-05-09 06:12:40|9321|9311|9319.3|9309.3|9321.3|9311.3|9319.3|9309.3|6
1652076770000|2022-05-09 06:12:50|9319|9309|9320.3|9310.3|9321.3|9311.3|9319|9309|11
1652076780000|2022-05-09 06:13:00|9320.5|9310.5|9321|9311|9321.5|9311.5|9320|9310|11
1652076790000|2022-05-09 06:13:10|9321.3|9311.3|9320.8|9310.8|9321.3|9311.3|9320.3|9310.3|10
1652076800000|2022-05-09 06:13:20|9320.5|9310.5|9321.5|9311.5|9321.5|9311.5|9320.5|9310.5|5
1652076810000|2022-05-09 06:13:30|9322.8|9312.8|9323.3|9313.3|9323.3|9313.3|9322.8|9312.8|5
1652076820000|2022-05-09 06:13:40|9323.5|9313.5|9325.5|9315.5|9325.5|9315.5|9323.5|9313.5|7
1652076830000|2022-05-09 06:13:50|9325.3|9315.3|9325.3|9315.3|9325.3|9315.3|9324.8|9314.8|5
1652076840000|2022-05-09 06:14:00|9324.8|9314.8|9326|9316|9326|9316|9324.5|9314.5|7
1652076850000|2022-05-09 06:14:10|9325.8|9315.8|9325.3|9315.3|9325.8|9315.8|9324.5|9314.5|5
1652076860000|2022-05-09 06:14:20|9325|9315|9321.3|9311.3|9325.3|9315.3|9321|9311|13
1652076870000|2022-05-09 06:14:30|9321.5|9311.5|9320.8|9310.8|9321.5|9311.5|9320.8|9310.8|13
1652076880000|2022-05-09 06:14:40|9320.5|9310.5|9320.5|9310.5|9320.5|9310.5|9320|9310|4
1652076900000|2022-05-09 06:15:00|9320.3|9310.3|9319.5|9309.5|9320.8|9310.8|9319.3|9309.3|12
1652076910000|2022-05-09 06:15:10|9319.8|9309.8|9320.3|9310.3|9321.3|9311.3|9319.8|9309.8|4
1652076920000|2022-05-09 06:15:20|9320|9310|9319|9309|9320|9310|9319|9309|5
1652076930000|2022-05-09 06:15:30|9319.3|9309.3|9319.3|9309.3|9319.5|9309.5|9319|9309|5
1652076940000|2022-05-09 06:15:40|9319|9309|9319.3|9309.3|9319.3|9309.3|9319|9309|4
1652076950000|2022-05-09 06:15:50|9319|9309|9316.8|9306.8|9319.3|9309.3|9316.8|9306.8|5
1652076960000|2022-05-09 06:16:00|9317|9307|9316.5|9306.5|9317|9307|9316|9306|9
1652076970000|2022-05-09 06:16:10|9316.8|9306.8|9319.3|9309.3|9324.9|9309.8|9316.8|9304.9|15
1652076980000|2022-05-09 06:16:20|9319|9309|9318.8|9308.8|9319|9309|9318.5|9308.5|6
1652076990000|2022-05-09 06:16:30|9318.5|9308.5|9314.3|9304.3|9318.5|9308.5|9312.5|9302.5|7
1652077000000|2022-05-09 06:16:40|9314|9304|9312|9302|9314|9304|9312|9302|6
1652077010000|2022-05-09 06:16:50|9312.3|9302.3|9310.8|9300.8|9312.3|9302.3|9310.8|9300.8|8
1652077030000|2022-05-09 06:17:10|9311.3|9301.3|9311.3|9301.3|9312.8|9302.8|9311|9301|9
1652077040000|2022-05-09 06:17:20|9311|9301|9312.8|9302.8|9312.8|9302.8|9310|9300|8
1652077050000|2022-05-09 06:17:30|9312.5|9302.5|9311.3|9301.3|9312.5|9302.5|9311|9301|8
1652077060000|2022-05-09 06:17:40|9311.5|9301.5|9313.8|9303.8|9313.8|9303.8|9311.5|9301.5|8
1652077070000|2022-05-09 06:17:50|9314.3|9304.3|9314.8|9304.8|9315.5|9305.5|9314.3|9304.3|8
1652077080000|2022-05-09 06:18:00|9314.5|9304.5|9313.8|9303.8|9314.5|9304.5|9313.8|9303.8|10
1652077090000|2022-05-09 06:18:10|9314|9304|9313.3|9303.3|9314|9304|9313|9303|4
1652077100000|2022-05-09 06:18:20|9313.8|9303.8|9312.5|9302.5|9313.8|9303.8|9312.5|9302.5|6
1652077110000|2022-05-09 06:18:30|9311.8|9301.8|9313.5|9303.5|9313.5|9303.5|9311.8|9301.8|3
1652077120000|2022-05-09 06:18:40|9313.3|9303.3|9315.5|9305.5|9315.5|9305.5|9313.3|9303.3|9
1652077130000|2022-05-09 06:18:50|9315.8|9305.8|9317.3|9307.3|9317.8|9307.8|9315.8|9305.8|10
1652077140000|2022-05-09 06:19:00|9316.8|9306.8|9317.8|9307.8|9317.8|9307.8|9316.3|9306.3|9
1652077150000|2022-05-09 06:19:10|9317.5|9307.5|9316.8|9306.8|9317.8|9307.8|9316.8|9306.8|9
1652077160000|2022-05-09 06:19:20|9317|9307|9316.3|9306.3|9317|9307|9316.3|9306.3|6
1652077170000|2022-05-09 06:19:30|9316.5|9306.5|9316.8|9306.8|9316.8|9306.8|9316.5|9306.5|2
1652077180000|2022-05-09 06:19:40|9316.3|9306.3|9316.3|9306.3|9316.3|9306.3|9316|9306|3
1652077190000|2022-05-09 06:19:50|9316|9306|9316.3|9306.3|9316.3|9306.3|9315.5|9305.5|5
1652077200000|2022-05-09 06:20:00|9316|9306|9318|9308|9318.8|9308.8|9316|9306|9
1652077210000|2022-05-09 06:20:10|9318.3|9308.3|9317.3|9307.3|9318.5|9308.5|9317|9307|15
1652077220000|2022-05-09 06:20:20|9317.8|9307.8|9317.8|9307.8|9318|9308|9317.8|9307.8|3
1652077230000|2022-05-09 06:20:30|9318|9308|9317.8|9307.8|9318|9308|9317.5|9307.5|5
1652077240000|2022-05-09 06:20:40|9318|9308|9319|9309|9319.3|9309.3|9318|9308|8
1652077250000|2022-05-09 06:20:50|9318.5|9308.5|9318.8|9308.8|9318.8|9308.8|9318.5|9308.5|2
1652077260000|2022-05-09 06:21:00|9319.3|9309.3|9320|9310|9320|9310|9319.3|9309.3|3
1652077270000|2022-05-09 06:21:10|9319.8|9309.8|9322.8|9312.8|9322.8|9312.8|9319.8|9309.8|8
1652077280000|2022-05-09 06:21:20|9323|9313|9323.3|9313.3|9324|9314|9323|9313|8
1652077290000|2022-05-09 06:21:30|9323.5|9313.5|9323.5|9313.5|9325|9315|9323.5|9313.5|11
1652077300000|2022-05-09 06:21:40|9323|9313|9323.5|9313.5|9324.3|9314.3|9322.5|9312.5|20
1652077310000|2022-05-09 06:21:50|9323.3|9313.3|9320.5|9310.5|9323.8|9313.8|9320.5|9310.5|22
1652077320000|2022-05-09 06:22:00|9319.8|9309.8|9320.3|9310.3|9320.3|9310.3|9319.3|9309.3|14
1652077330000|2022-05-09 06:22:10|9320.5|9310.5|9322|9312|9322.5|9312.5|9320.3|9310.3|12
1652077340000|2022-05-09 06:22:20|9322.3|9312.3|9322.5|9312.5|9322.5|9312.5|9322.3|9312.3|2
1652077350000|2022-05-09 06:22:30|9322.3|9312.3|9322.5|9312.5|9322.5|9312.5|9321.5|9311.5|11
1652077360000|2022-05-09 06:22:40|9322.3|9312.3|9321|9311|9322.3|9312.3|9320.8|9310.8|6
1652077370000|2022-05-09 06:22:50|9320.8|9310.8|9321.5|9311.5|9321.5|9311.5|9320.5|9310.5|4
1652077380000|2022-05-09 06:23:00|9321.3|9311.3|9324.3|9314.3|9325|9315|9321|9311|10
1652077390000|2022-05-09 06:23:10|9324.5|9314.5|9325.3|9315.3|9325.8|9315.8|9324.5|9314.5|11
1652077400000|2022-05-09 06:23:20|9325|9315|9326|9316|9326.8|9316.8|9325|9315|14
1652077410000|2022-05-09 06:23:30|9325.8|9315.8|9326.5|9316.5|9327.8|9317.8|9325.8|9315.8|13
1652077420000|2022-05-09 06:23:40|9326.3|9316.3|9326.3|9316.3|9326.3|9316.3|9325.5|9315.5|7
1652077430000|2022-05-09 06:23:50|9325.5|9315.5|9326.5|9316.5|9326.8|9316.8|9325.5|9315.5|12
1652077440000|2022-05-09 06:24:00|9326.3|9316.3|9325.3|9315.3|9326.3|9316.3|9325|9315|12
1652077450000|2022-05-09 06:24:10|9325|9315|9324.5|9314.5|9325|9315|9323.8|9313.8|14
1652077460000|2022-05-09 06:24:20|9324.8|9314.8|9324.5|9314.5|9324.8|9314.8|9323.3|9313.3|7
1652077470000|2022-05-09 06:24:30|9323.5|9313.5|9324.5|9314.5|9325|9315|9322.8|9312.8|14
1652077480000|2022-05-09 06:24:40|9324.8|9314.8|9323.8|9313.8|9324.8|9314.8|9323.8|9313.8|4
1652077490000|2022-05-09 06:24:50|9323.5|9313.5|9321.3|9311.3|9323.5|9313.5|9321.3|9311.3|10
1652077500000|2022-05-09 06:25:00|9321.5|9311.5|9322.8|9312.8|9323.3|9313.3|9321.5|9311.5|9
1652077510000|2022-05-09 06:25:10|9323.3|9313.3|9323|9313|9323.8|9313.8|9323|9313|7
1652077520000|2022-05-09 06:25:20|9323.3|9313.3|9325.3|9315.3|9325.3|9315.3|9322.5|9312.5|10
1652077530000|2022-05-09 06:25:30|9325.5|9315.5|9322.5|9312.5|9326.3|9316.3|9322.3|9312.3|10
1652077540000|2022-05-09 06:25:40|9322.3|9312.3|9322.3|9312.3|9322.3|9312.3|9321.3|9311.3|12
1652077550000|2022-05-09 06:25:50|9322|9312|9321.3|9311.3|9322.5|9312.5|9321.3|9311.3|12
1652077560000|2022-05-09 06:26:00|9321|9311|9320|9310|9321|9311|9319.5|9309.5|3
1652077570000|2022-05-09 06:26:10|9319.8|9309.8|9321.3|9311.3|9321.3|9311.3|9319.8|9309.8|12
1652077580000|2022-05-09 06:26:20|9321|9311|9321|9311|9321.3|9311.3|9320.5|9310.5|10
1652077590000|2022-05-09 06:26:30|9320.5|9310.5|9321|9311|9321.5|9311.5|9320.5|9310.5|10
1652077600000|2022-05-09 06:26:40|9321.3|9311.3|9322|9312|9322.3|9312.3|9320.5|9310.5|17
1652077610000|2022-05-09 06:26:50|9322.3|9312.3|9322.5|9312.5|9322.8|9312.8|9322|9312|11
1652077620000|2022-05-09 06:27:00|9322.3|9312.3|9322|9312|9323|9313|9321.8|9311.8|13
1652077630000|2022-05-09 06:27:10|9321.8|9311.8|9320.5|9310.5|9321.8|9311.8|9319.8|9309.8|8
1652077640000|2022-05-09 06:27:20|9320.3|9310.3|9321.5|9311.5|9321.8|9311.8|9320.3|9310.3|7
1652077650000|2022-05-09 06:27:30|9321.8|9311.8|9321.8|9311.8|9322.3|9312.3|9321.3|9311.3|7
1652077660000|2022-05-09 06:27:40|9321.5|9311.5|9321.8|9311.8|9322.3|9312.3|9321|9311|19
1652077670000|2022-05-09 06:27:50|9321.5|9311.5|9320|9310|9322|9312|9319.8|9309.8|11
1652077680000|2022-05-09 06:28:00|9319.8|9309.8|9319.8|9309.8|9320.3|9310.3|9318.3|9308.3|17
1652077690000|2022-05-09 06:28:10|9321|9311|9324.5|9314.5|9324.5|9314.5|9321|9311|8
1652077700000|2022-05-09 06:28:20|9324.8|9314.8|9325|9315|9325.8|9315.8|9324.8|9314.8|6
1652077710000|2022-05-09 06:28:30|9324.8|9314.8|9324.3|9314.3|9325|9315|9324.3|9314.3|4
1652077720000|2022-05-09 06:28:40|9324|9314|9324.8|9314.8|9324.8|9314.8|9324|9314|2
1652077730000|2022-05-09 06:28:50|9324.3|9314.3|9324.8|9314.8|9329.4|9315.8|9324.3|9309.4|9
1652077740000|2022-05-09 06:29:00|9324.9|9314.9|9325|9315|9325|9315|9324.9|9314.9|2
1652077750000|2022-05-09 06:29:10|9325.3|9315.3|9325.8|9315.8|9325.8|9315.8|9325.3|9315.3|2
1652077780000|2022-05-09 06:29:40|9325.5|9315.5|9325|9315|9325.5|9315.5|9324.5|9314.5|6
1652077790000|2022-05-09 06:29:50|9325.3|9315.3|9326|9316|9326|9316|9325.3|9315.3|2
1652077800000|2022-05-09 06:30:00|9325.8|9315.8|9324.3|9314.3|9325.8|9315.8|9324.3|9314.3|10
1652077810000|2022-05-09 06:30:10|9324.5|9314.5|9325|9315|9325.3|9315.3|9324.3|9314.3|6
1652077820000|2022-05-09 06:30:20|9324.8|9314.8|9325|9315|9325.3|9315.3|9324.8|9314.8|6
1652077830000|2022-05-09 06:30:30|9326|9316|9325.8|9315.8|9326|9316|9325.8|9315.8|2
1652077840000|2022-05-09 06:30:40|9325.5|9315.5|9325.8|9315.8|9326|9316|9325.3|9315.3|6
1652077850000|2022-05-09 06:30:50|9326|9316|9327.5|9317.5|9327.5|9317.5|9326|9316|3
1652077860000|2022-05-09 06:31:00|9327.8|9317.8|9326|9316|9327.8|9317.8|9326|9316|6
1652077870000|2022-05-09 06:31:10|9326.3|9316.3|9326|9316|9326.3|9316.3|9325.5|9315.5|5
1652077880000|2022-05-09 06:31:20|9325.8|9315.8|9324.3|9314.3|9325.8|9315.8|9324.3|9314.3|7
1652077890000|2022-05-09 06:31:30|9324.5|9314.5|9324|9314|9324.5|9314.5|9324|9314|5
1652077900000|2022-05-09 06:31:40|9324.3|9314.3|9324.5|9314.5|9324.8|9314.8|9324|9314|8
1652077910000|2022-05-09 06:31:50|9324.8|9314.8|9324.5|9314.5|9324.8|9314.8|9324.3|9314.3|8
1652077920000|2022-05-09 06:32:00|9323.5|9313.5|9322|9312|9323.5|9313.5|9322|9312|6
1652077930000|2022-05-09 06:32:10|9322.5|9312.5|9321.8|9311.8|9322.5|9312.5|9321.8|9311.8|4
1652077940000|2022-05-09 06:32:20|9320.3|9310.3|9322.5|9312.5|9322.5|9312.5|9320.3|9310.3|6
1652077950000|2022-05-09 06:32:30|9322.3|9312.3|9322|9312|9322.3|9312.3|9321.8|9311.8|4
1652077960000|2022-05-09 06:32:40|9321.8|9311.8|9322.5|9312.5|9322.5|9312.5|9321.8|9311.8|5
1652077980000|2022-05-09 06:33:00|9322|9312|9322|9312|9322|9312|9322|9312|1
1652077990000|2022-05-09 06:33:10|9321.8|9311.8|9317.8|9307.8|9321.8|9311.8|9317.5|9307.5|8
1652078000000|2022-05-09 06:33:20|9317.5|9307.5|9319.9|9309.9|9325.1|9309.9|9316.5|9305|10
1652078010000|2022-05-09 06:33:30|9319.8|9309.8|9320.4|9310.4|9320.4|9310.4|9319.8|9309.8|3
1652078020000|2022-05-09 06:33:40|9321|9311|9321.3|9311.3|9321.3|9311.3|9321|9311|9
1652078030000|2022-05-09 06:33:50|9321|9311|9322.3|9312.3|9322.3|9312.3|9321|9311|8
1652078040000|2022-05-09 06:34:00|9322|9312|9323|9313|9323.8|9313.8|9322|9312|11
1652078050000|2022-05-09 06:34:10|9322.3|9312.3|9321.5|9311.5|9322.5|9312.5|9321.5|9311.5|5
1652078060000|2022-05-09 06:34:20|9321.8|9311.8|9321.8|9311.8|9321.8|9311.8|9321.5|9311.5|3
1652078070000|2022-05-09 06:34:30|9321.5|9311.5|9321.5|9311.5|9321.5|9311.5|9321.5|9311.5|1
1652078080000|2022-05-09 06:34:40|9321.3|9311.3|9321.5|9311.5|9321.5|9311.5|9321.3|9311.3|2
1652078090000|2022-05-09 06:34:50|9321.3|9311.3|9322|9312|9322|9312|9321.3|9311.3|3
1652078100000|2022-05-09 06:35:00|9321.8|9311.8|9321.5|9311.5|9322|9312|9321|9311|10
1652078110000|2022-05-09 06:35:10|9321.3|9311.3|9322|9312|9322.3|9312.3|9321.3|9311.3|10
1652078120000|2022-05-09 06:35:20|9322.3|9312.3|9324.8|9314.8|9324.8|9314.8|9322.3|9312.3|9
1652078130000|2022-05-09 06:35:30|9324.5|9314.5|9324.8|9314.8|9324.8|9314.8|9324.5|9314.5|2
1652078140000|2022-05-09 06:35:40|9325|9315|9325.3|9315.3|9325.3|9315.3|9325|9315|2
1652078150000|2022-05-09 06:35:50|9324.8|9314.8|9324|9314|9324.8|9314.8|9323.8|9313.8|11
1652078160000|2022-05-09 06:36:00|9324.3|9314.3|9325|9315|9325|9315|9324.3|9314.3|2
1652078170000|2022-05-09 06:36:10|9324.8|9314.8|9323.8|9313.8|9324.8|9314.8|9323|9313|12
1652078180000|2022-05-09 06:36:20|9324|9314|9321|9311|9324|9314|9321|9311|3
1652078190000|2022-05-09 06:36:30|9321.5|9311.5|9322.3|9312.3|9322.3|9312.3|9321.3|9311.3|8
1652078200000|2022-05-09 06:36:40|9322|9312|9321.8|9311.8|9322|9312|9321.8|9311.8|2
1652078210000|2022-05-09 06:36:50|9322|9312|9322.8|9312.8|9322.8|9312.8|9322|9312|5
1652078220000|2022-05-09 06:37:00|9323|9313|9322.8|9312.8|9323|9313|9322.5|9312.5|6
1652078230000|2022-05-09 06:37:10|9322.5|9312.5|9322.5|9312.5|9322.5|9312.5|9322.5|9312.5|1
1652078240000|2022-05-09 06:37:20|9322.8|9312.8|9325|9315|9325|9315|9322.8|9312.8|8
1652078250000|2022-05-09 06:37:30|9325.3|9315.3|9326.8|9316.8|9326.8|9316.8|9325.3|9315.3|7
1652078260000|2022-05-09 06:37:40|9326.5|9316.5|9326|9316|9326.5|9316.5|9325.3|9315.3|10
1652078270000|2022-05-09 06:37:50|9325.8|9315.8|9326.3|9316.3|9326.8|9316.8|9324.3|9314.3|10
1652078280000|2022-05-09 06:38:00|9326.5|9316.5|9325.3|9315.3|9327|9317|9325.3|9315.3|7
1652078290000|2022-05-09 06:38:10|9325|9315|9324.3|9314.3|9325.3|9315.3|9324.3|9314.3|7
1652078300000|2022-05-09 06:38:20|9324|9314|9322.8|9312.8|9324|9314|9322.3|9312.3|7
1652078310000|2022-05-09 06:38:30|9322.5|9312.5|9322|9312|9322.8|9312.8|9322|9312|5
1652078320000|2022-05-09 06:38:40|9321.8|9311.8|9321.3|9311.3|9321.8|9311.8|9321.3|9311.3|2
1652078340000|2022-05-09 06:39:00|9321.5|9311.5|9321.5|9311.5|9321.5|9311.5|9321.5|9311.5|1
1652078350000|2022-05-09 06:39:10|9321.8|9311.8|9322.3|9312.3|9322.8|9312.8|9321.8|9311.8|10
1652078360000|2022-05-09 06:39:20|9322.5|9312.5|9323|9313|9323.3|9313.3|9322.5|9312.5|4
1652078370000|2022-05-09 06:39:30|9322.8|9312.8|9320.3|9310.3|9322.8|9312.8|9320|9310|6
1652078380000|2022-05-09 06:39:40|9320|9310|9320.3|9310.3|9320.8|9310.8|9319.8|9309.8|6
1652078390000|2022-05-09 06:39:50|9319.8|9309.8|9319.8|9309.8|9319.8|9309.8|9319.8|9309.8|1
1652078400000|2022-05-09 06:40:00|9319.5|9309.5|9318.8|9308.8|9319.5|9309.5|9317.8|9307.8|7
1652078410000|2022-05-09 06:40:10|9319|9309|9318.5|9308.5|9319|9309|9318.5|9308.5|2
1652078420000|2022-05-09 06:40:20|9317.8|9307.8|9317|9307|9317.8|9307.8|9317|9307|2
1652078430000|2022-05-09 06:40:30|9316.8|9306.8|9315|9305|9316.8|9306.8|9315|9305|4
1652078440000|2022-05-09 06:40:40|9314.8|9304.8|9316.5|9306.5|9317|9307|9314.8|9304.8|15
1652078450000|2022-05-09 06:40:50|9316.8|9306.8|9315.5|9305.5|9316.8|9306.8|9315.5|9305.5|12
1652078460000|2022-05-09 06:41:00|9315.3|9305.3|9314.5|9304.5|9315.3|9305.3|9314.5|9304.5|7
1652078470000|2022-05-09 06:41:10|9314.3|9304.3|9314|9304|9314.3|9304.3|9313.8|9303.8|10
1652078480000|2022-05-09 06:41:20|9314.3|9304.3|9315|9305|9315.3|9305.3|9314.3|9304.3|8
1652078490000|2022-05-09 06:41:30|9314.8|9304.8|9314|9304|9315.8|9305.8|9314|9304|10
1652078500000|2022-05-09 06:41:40|9314.3|9304.3|9315|9305|9315.3|9305.3|9314.3|9304.3|7
1652078510000|2022-05-09 06:41:50|9316|9306|9316|9306|9316.3|9306.3|9314.5|9304.5|7
1652078520000|2022-05-09 06:42:00|9315.5|9305.5|9315.5|9305.5|9315.5|9305.5|9315.5|9305.5|1
1652078530000|2022-05-09 06:42:10|9316|9306|9315.8|9305.8|9316|9306|9315.5|9305.5|10
1652078540000|2022-05-09 06:42:20|9315.5|9305.5|9316|9306|9316|9306|9315.5|9305.5|4
1652078550000|2022-05-09 06:42:30|9316.3|9306.3|9316.3|9306.3|9316.8|9306.8|9315.8|9305.8|8
1652078560000|2022-05-09 06:42:40|9316|9306|9316|9306|9316|9306|9315|9305|7
1652078570000|2022-05-09 06:42:50|9315.8|9305.8|9315.5|9305.5|9317.3|9307.3|9315.5|9305.5|12
1652078580000|2022-05-09 06:43:00|9315.3|9305.3|9314.8|9304.8|9315.5|9305.5|9314.8|9304.8|10
1652078590000|2022-05-09 06:43:10|9314.5|9304.5|9314.5|9304.5|9314.5|9304.5|9314.5|9304.5|1
1652078600000|2022-05-09 06:43:20|9315|9305|9315|9305|9315.5|9305.5|9315|9305|4
1652078610000|2022-05-09 06:43:30|9314.5|9304.5|9315.8|9305.8|9316|9306|9314.5|9304.5|6
1652078620000|2022-05-09 06:43:40|9316|9306|9316.8|9306.8|9317|9307|9316|9306|6
1652078630000|2022-05-09 06:43:50|9317|9307|9316|9306|9317.3|9307.3|9316|9306|5
1652078640000|2022-05-09 06:44:00|9316.3|9306.3|9316.8|9306.8|9316.8|9306.8|9316.3|9306.3|7
1652078650000|2022-05-09 06:44:10|9317|9307|9317.3|9307.3|9318|9308|9317|9307|11
1652078660000|2022-05-09 06:44:20|9317.5|9307.5|9317|9307|9319.8|9309.8|9317|9307|11
1652078670000|2022-05-09 06:44:30|9317.3|9307.3|9317|9307|9317.3|9307.3|9317|9307|2
1652078680000|2022-05-09 06:44:40|9316.8|9306.8|9317|9307|9317|9307|9316.8|9306.8|2
1652078690000|2022-05-09 06:44:50|9317.3|9307.3|9317.5|9307.5|9317.5|9307.5|9317|9307|6
1652078700000|2022-05-09 06:45:00|9316.8|9306.8|9316.8|9306.8|9317.5|9307.5|9316.8|9306.8|5
1652078710000|2022-05-09 06:45:10|9315.8|9305.8|9317.3|9307.3|9317.3|9307.3|9315.5|9305.5|4
1652078720000|2022-05-09 06:45:20|9317|9307|9317.3|9307.3|9317.3|9307.3|9317|9307|8
1652078730000|2022-05-09 06:45:30|9317.5|9307.5|9316.8|9306.8|9317.5|9307.5|9316.8|9306.8|6
1652078740000|2022-05-09 06:45:40|9316.3|9306.3|9316.3|9306.3|9316.3|9306.3|9315.8|9305.8|11
1652078750000|2022-05-09 06:45:50|9316.5|9306.5|9317|9307|9317.3|9307.3|9316.5|9306.5|5
1652078760000|2022-05-09 06:46:00|9317.3|9307.3|9317|9307|9317.3|9307.3|9316.8|9306.8|14
1652078770000|2022-05-09 06:46:10|9317.3|9307.3|9314.5|9304.5|9317.3|9307.3|9314.5|9304.5|7
1652078780000|2022-05-09 06:46:20|9314.3|9304.3|9314|9304|9314.3|9304.3|9314|9304|2
1652078790000|2022-05-09 06:46:30|9314.3|9304.3|9314.3|9304.3|9314.3|9304.3|9314|9304|5
1652078800000|2022-05-09 06:46:40|9314|9304|9317.3|9307.3|9317.3|9307.3|9314|9304|12
1652078810000|2022-05-09 06:46:50|9317|9307|9316.5|9306.5|9317.3|9307.3|9316|9306|10
1652078820000|2022-05-09 06:47:00|9316|9306|9315|9305|9316|9306|9315|9305|8
1652078830000|2022-05-09 06:47:10|9315.3|9305.3|9317.3|9307.3|9317.3|9307.3|9314.8|9304.8|7
1652078840000|2022-05-09 06:47:20|9317|9307|9316.8|9306.8|9317.3|9307.3|9316.3|9306.3|11
1652078850000|2022-05-09 06:47:30|9316.5|9306.5|9315.5|9305.5|9316.8|9306.8|9315.5|9305.5|8
1652078860000|2022-05-09 06:47:40|9316.3|9306.3|9315|9305|9316.3|9306.3|9315|9305|5
1652078870000|2022-05-09 06:47:50|9314.8|9304.8|9314.3|9304.3|9314.8|9304.8|9314.3|9304.3|4
1652078880000|2022-05-09 06:48:00|9314.8|9304.8|9318|9308|9318.5|9308.5|9314|9304|10
1652078890000|2022-05-09 06:48:10|9317.5|9307.5|9316|9306|9317.5|9307.5|9316|9306|4
1652078900000|2022-05-09 06:48:20|9315.8|9305.8|9314.3|9304.3|9315.8|9305.8|9314|9304|8
1652078910000|2022-05-09 06:48:30|9314|9304|9316.5|9306.5|9317.3|9307.3|9314|9304|10
1652078920000|2022-05-09 06:48:40|9316.3|9306.3|9315.8|9305.8|9316.3|9306.3|9315.3|9305.3|5
1652078930000|2022-05-09 06:48:50|9316|9306|9314.8|9304.8|9316|9306|9314.8|9304.8|5
1652078940000|2022-05-09 06:49:00|9315|9305|9315.5|9305.5|9315.5|9305.5|9314.8|9304.8|10
1652078950000|2022-05-09 06:49:10|9315.3|9305.3|9314.8|9304.8|9315.3|9305.3|9314.3|9304.3|7
1652078960000|2022-05-09 06:49:20|9315|9305|9314.8|9304.8|9315|9305|9314.8|9304.8|6
1652078970000|2022-05-09 06:49:30|9314.5|9304.5|9313.8|9303.8|9314.5|9304.5|9313.8|9303.8|3
1652078980000|2022-05-09 06:49:40|9313.3|9303.3|9313|9303|9314|9304|9313|9303|6
1652078990000|2022-05-09 06:49:50|9312.8|9302.8|9312.3|9302.3|9312.8|9302.8|9312|9302|6
1652079000000|2022-05-09 06:50:00|9312|9302|9310|9300|9312|9302|9310|9300|5
1652079020000|2022-05-09 06:50:20|9309.8|9299.8|9307.3|9297.3|9309.8|9299.8|9307.3|9297.3|4
1652079030000|2022-05-09 06:50:30|9306.3|9296.3|9301.8|9291.8|9306.5|9296.5|9301.5|9291.5|7
1652079040000|2022-05-09 06:50:40|9302|9292|9303.5|9293.5|9304|9294|9302|9292|16
1652079050000|2022-05-09 06:50:50|9303.3|9293.3|9304|9294|9305|9295|9302.8|9292.8|16
1652079060000|2022-05-09 06:51:00|9304.3|9294.3|9306|9296|9307.3|9297.3|9304.3|9294.3|10
1652079070000|2022-05-09 06:51:10|9306.5|9296.5|9306|9296|9306.5|9296.5|9305.8|9295.8|3
1652079080000|2022-05-09 06:51:20|9305.8|9295.8|9305.5|9295.5|9305.8|9295.8|9304.3|9294.3|9
1652079090000|2022-05-09 06:51:30|9305.8|9295.8|9307.3|9297.3|9307.5|9297.5|9305|9295|12
1652079100000|2022-05-09 06:51:40|9307|9297|9306|9296|9307|9297|9305.8|9295.8|5
1652079110000|2022-05-09 06:51:50|9306.3|9296.3|9305|9295|9306.3|9296.3|9304.8|9294.8|10
1652079120000|2022-05-09 06:52:00|9305.3|9295.3|9307.8|9297.8|9307.8|9297.8|9305.3|9295.3|5
1652079130000|2022-05-09 06:52:10|9307.5|9297.5|9306|9296|9307.5|9297.5|9305.3|9295.3|10
1652079140000|2022-05-09 06:52:20|9306.3|9296.3|9301.8|9291.8|9306.5|9296.5|9301.8|9291.8|16
1652079150000|2022-05-09 06:52:30|9302|9292|9302.3|9292.3|9303.8|9293.8|9302|9292|14
1652079160000|2022-05-09 06:52:40|9302|9292|9302.8|9292.8|9302.8|9292.8|9301.8|9291.8|9
1652079170000|2022-05-09 06:52:50|9304|9294|9302.3|9292.3|9304.3|9294.3|9302.3|9292.3|11
1652079180000|2022-05-09 06:53:00|9302.5|9292.5|9301.8|9291.8|9302.5|9292.5|9301|9291|11
1652079190000|2022-05-09 06:53:10|9302|9292|9302|9292|9302.3|9292.3|9301|9291|13
1652079200000|2022-05-09 06:53:20|9301.8|9291.8|9300.5|9290.5|9302.5|9292.5|9300.5|9290.5|12
1652079210000|2022-05-09 06:53:30|9300.8|9290.8|9298.5|9288.5|9300.8|9290.8|9298.5|9288.5|14
1652079220000|2022-05-09 06:53:40|9298|9288|9298.3|9288.3|9298.5|9288.5|9297.5|9287.5|14
1652079230000|2022-05-09 06:53:50|9298|9288|9298.8|9288.8|9298.8|9288.8|9297.8|9287.8|9
1652079240000|2022-05-09 06:54:00|9298.5|9288.5|9299|9289|9299.8|9289.8|9298.5|9288.5|9
1652079250000|2022-05-09 06:54:10|9299.3|9289.3|9297.3|9287.3|9299.3|9289.3|9297.3|9287.3|13
1652079260000|2022-05-09 06:54:20|9297.5|9287.5|9295|9285|9297.8|9287.8|9295|9285|17
1652079270000|2022-05-09 06:54:30|9294.3|9284.3|9298.3|9288.3|9298.3|9288.3|9294.3|9284.3|16
1652079280000|2022-05-09 06:54:40|9298|9288|9299|9289|9300.5|9290.5|9296.8|9286.8|11
1652079290000|2022-05-09 06:54:50|9298.8|9288.8|9295|9285|9298.8|9288.8|9295|9285|9
1652079300000|2022-05-09 06:55:00|9294.8|9284.8|9297.3|9287.3|9297.3|9287.3|9294.5|9284.5|8
1652079310000|2022-05-09 06:55:10|9297.1|9287.1|9297.4|9287.4|9297.4|9287.4|9296.6|9286.6|11
1652079320000|2022-05-09 06:55:20|9297.1|9287.1|9296.9|9286.9|9297.6|9287.6|9295.9|9285.9|10
1652079330000|2022-05-09 06:55:30|9296.6|9286.6|9297.9|9287.9|9298.4|9288.4|9295.6|9285.6|16
1652079340000|2022-05-09 06:55:40|9297.6|9287.6|9297.9|9287.9|9298.1|9288.1|9297.4|9287.4|6
1652079350000|2022-05-09 06:55:50|9297.6|9287.6|9296.1|9286.1|9297.6|9287.6|9296.1|9286.1|8
1652079360000|2022-05-09 06:56:00|9296.4|9286.4|9295.4|9285.4|9297.4|9287.4|9294.4|9284.4|12
1652079370000|2022-05-09 06:56:10|9295.6|9285.6|9294.9|9284.9|9296.6|9286.6|9294.9|9284.9|8
1652079380000|2022-05-09 06:56:20|9295.1|9285.1|9293.6|9283.6|9295.4|9285.4|9293.6|9283.6|8
1652079390000|2022-05-09 06:56:30|9294.4|9284.4|9294.6|9284.6|9294.6|9284.6|9293.6|9283.6|4
1652079400000|2022-05-09 06:56:40|9295.1|9285.1|9294.6|9284.6|9295.1|9285.1|9294.1|9284.1|7
1652079410000|2022-05-09 06:56:50|9294.4|9284.4|9294.6|9284.6|9295.1|9285.1|9293.6|9283.6|9
1652079420000|2022-05-09 06:57:00|9294.4|9284.4|9295.9|9285.9|9295.9|9285.9|9294.4|9284.4|8
1652079430000|2022-05-09 06:57:10|9295.6|9285.6|9294.6|9284.6|9295.6|9285.6|9294.4|9284.4|7
1652079440000|2022-05-09 06:57:20|9294.4|9284.4|9294.4|9284.4|9294.6|9284.6|9293.6|9283.6|6
1652079450000|2022-05-09 06:57:30|9294.6|9284.6|9294.4|9284.4|9294.6|9284.6|9294.4|9284.4|10
1652079460000|2022-05-09 06:57:40|9294.1|9284.1|9287.4|9277.4|9294.4|9284.4|9285.9|9275.9|16
1652079470000|2022-05-09 06:57:50|9287.6|9277.6|9287.4|9277.4|9287.9|9277.9|9286.9|9276.9|7
1652079480000|2022-05-09 06:58:00|9286.9|9276.9|9288.9|9278.9|9289.1|9279.1|9286.9|9276.9|9
1652079490000|2022-05-09 06:58:10|9288.6|9278.6|9287.4|9277.4|9288.9|9278.9|9287.1|9277.1|9
1652079500000|2022-05-09 06:58:20|9287.1|9277.1|9287.6|9277.6|9288.6|9278.6|9287.1|9277.1|9
1652079510000|2022-05-09 06:58:30|9288.1|9278.1|9290.9|9280.9|9291.1|9281.1|9288.1|9278.1|20
1652079520000|2022-05-09 06:58:40|9291.4|9281.4|9293.9|9283.9|9294.1|9284.1|9291.4|9281.4|15
1652079530000|2022-05-09 06:58:50|9294.1|9284.1|9294.1|9284.1|9295.6|9285.6|9294.1|9284.1|5
1652079540000|2022-05-09 06:59:00|9294.4|9284.4|9294.9|9284.9|9295.4|9285.4|9293.4|9283.4|21
1652079550000|2022-05-09 06:59:10|9295.1|9285.1|9294.4|9284.4|9295.4|9285.4|9293.9|9283.9|8
1652079560000|2022-05-09 06:59:20|9294.6|9284.6|9294.1|9284.1|9294.6|9284.6|9292.4|9282.4|11
1652079570000|2022-05-09 06:59:30|9294.4|9284.4|9292.9|9282.9|9295.1|9285.1|9292.1|9282.1|21
1652079580000|2022-05-09 06:59:40|9293.1|9283.1|9293.4|9283.4|9293.6|9283.6|9292.9|9282.9|9
1652079590000|2022-05-09 06:59:50|9293.6|9283.6|9294.6|9284.6|9295.9|9285.9|9293.6|9283.6|14
1652079600000|2022-05-09 07:00:00|9294.4|9284.4|9289.9|9279.9|9294.4|9284.4|9289.6|9279.6|18
1652079610000|2022-05-09 07:00:10|9289.6|9279.6|9284.4|9274.4|9289.6|9279.6|9284.4|9274.4|21
1652079620000|2022-05-09 07:00:20|9284.1|9274.1|9282.9|9272.9|9284.1|9274.1|9282.6|9272.6|14
1652079630000|2022-05-09 07:00:30|9282.6|9272.6|9283.4|9273.4|9284.4|9274.4|9282.6|9272.6|7
1652079640000|2022-05-09 07:00:40|9283.6|9273.6|9283.1|9273.1|9285.4|9275.4|9283.1|9273.1|6
1652079650000|2022-05-09 07:00:50|9283.4|9273.4|9286.9|9276.9|9287.6|9277.6|9283.4|9273.4|17
1652079660000|2022-05-09 07:01:00|9286.6|9276.6|9287.4|9277.4|9288.6|9278.6|9286.1|9276.1|9
1652079670000|2022-05-09 07:01:10|9287.9|9277.9|9288.4|9278.4|9288.4|9278.4|9287.9|9277.9|3
1652079680000|2022-05-09 07:01:20|9288.6|9278.6|9286.6|9276.6|9289.1|9279.1|9286.6|9276.6|6
1652079690000|2022-05-09 07:01:30|9286.4|9276.4|9285.9|9275.9|9286.4|9276.4|9285.6|9275.6|5
1652079700000|2022-05-09 07:01:40|9285.6|9275.6|9287.6|9277.6|9287.6|9277.6|9285.6|9275.6|3
1652079710000|2022-05-09 07:01:50|9287.4|9277.4|9287.6|9277.6|9287.6|9277.6|9287.4|9277.4|6
1652079720000|2022-05-09 07:02:00|9287.1|9277.1|9287.4|9277.4|9287.4|9277.4|9286.1|9276.1|6
1652079730000|2022-05-09 07:02:10|9287.6|9277.6|9286.1|9276.1|9287.6|9277.6|9285.9|9275.9|8
1652079740000|2022-05-09 07:02:20|9286.9|9276.9|9285.9|9275.9|9287.1|9277.1|9285.9|9275.9|8
1652079750000|2022-05-09 07:02:30|9286.1|9276.1|9284.9|9274.9|9286.1|9276.1|9284.9|9274.9|3
1652079760000|2022-05-09 07:02:40|9285.1|9275.1|9286.9|9276.9|9287.1|9277.1|9284.9|9274.9|9
1652079770000|2022-05-09 07:02:50|9287.1|9277.1|9287.4|9277.4|9287.4|9277.4|9287.1|9277.1|2
1652079780000|2022-05-09 07:03:00|9287.1|9277.1|9286.1|9276.1|9287.6|9277.6|9285.4|9275.4|12
1652079790000|2022-05-09 07:03:10|9286.6|9276.6|9285.9|9275.9|9286.6|9276.6|9285.9|9275.9|9
1652079800000|2022-05-09 07:03:20|9285.6|9275.6|9282.1|9272.1|9285.6|9275.6|9282.1|9272.1|7
1652079810000|2022-05-09 07:03:30|9282.4|9272.4|9282.9|9272.9|9283.6|9273.6|9282.4|9272.4|5
1652079820000|2022-05-09 07:03:40|9282.6|9272.6|9282.6|9272.6|9282.9|9272.9|9282.1|9272.1|7
1652079830000|2022-05-09 07:03:50|9282.9|9272.9|9282.9|9272.9|9284.1|9274.1|9282.6|9272.6|9
1652079840000|2022-05-09 07:04:00|9283.1|9273.1|9276.4|9266.4|9283.1|9273.1|9275.6|9265.6|9
1652079850000|2022-05-09 07:04:10|9276.1|9266.1|9276.4|9266.4|9276.9|9266.9|9276.1|9266.1|6
1652079860000|2022-05-09 07:04:20|9276.1|9266.1|9275.6|9265.6|9276.1|9266.1|9275.6|9265.6|3
1652079870000|2022-05-09 07:04:30|9275.9|9265.9|9271.9|9261.9|9275.9|9265.9|9271.9|9261.9|9
1652079880000|2022-05-09 07:04:40|9272.1|9262.1|9272.4|9262.4|9272.6|9262.6|9271.9|9261.9|6
1652079890000|2022-05-09 07:04:50|9272.6|9262.6|9272.4|9262.4|9272.9|9262.9|9271.6|9261.6|7
1652079900000|2022-05-09 07:05:00|9272.6|9262.6|9272.9|9262.9|9272.9|9262.9|9272.1|9262.1|7
1652079910000|2022-05-09 07:05:10|9271.9|9261.9|9269.4|9259.4|9271.9|9261.9|9267.1|9257.1|14
1652079920000|2022-05-09 07:05:20|9269.1|9259.1|9268.1|9258.1|9269.1|9259.1|9267.9|9257.9|9
1652079930000|2022-05-09 07:05:30|9267.9|9257.9|9268.1|9258.1|9268.6|9258.6|9267.9|9257.9|11
1652079940000|2022-05-09 07:05:40|9268.4|9258.4|9263.6|9253.6|9268.6|9258.6|9263.6|9253.6|6
1652079950000|2022-05-09 07:05:50|9263.9|9253.9|9260.9|9250.9|9263.9|9253.9|9260.4|9250.4|5
1652079960000|2022-05-09 07:06:00|9260.6|9250.6|9257.1|9247.1|9261.9|9251.9|9257.1|9247.1|12
1652079970000|2022-05-09 07:06:10|9257.4|9247.4|9258.4|9248.4|9258.4|9248.4|9257.1|9247.1|7
1652079980000|2022-05-09 07:06:20|9258.6|9248.6|9261.4|9251.4|9262.9|9252.9|9258.6|9248.6|7
1652079990000|2022-05-09 07:06:30|9260.9|9250.9|9257.9|9247.9|9261.6|9251.6|9257.9|9247.9|6
1652080000000|2022-05-09 07:06:40|9257.6|9247.6|9255.1|9245.1|9257.6|9247.6|9253.9|9243.9|12
1652080020000|2022-05-09 07:07:00|9254.9|9244.9|9258.6|9248.6|9258.6|9248.6|9252.1|9242.1|14
1652080030000|2022-05-09 07:07:10|9257.9|9247.9|9258.1|9248.1|9259.1|9249.1|9257.6|9247.6|17
1652080040000|2022-05-09 07:07:20|9261.6|9251.6|9264.4|9254.4|9264.4|9254.4|9261.5|9251.5|13
1652080050000|2022-05-09 07:07:30|9264.6|9254.6|9270|9260|9270|9260|9264.6|9254.6|14
1652080060000|2022-05-09 07:07:40|9269.8|9259.8|9269.6|9259.6|9270|9260|9266.4|9256.4|11
1652080070000|2022-05-09 07:07:50|9270.1|9260.1|9274.5|9264.5|9274.5|9264.5|9270.1|9260.1|10
1652080080000|2022-05-09 07:08:00|9273.8|9263.8|9272.5|9262.5|9273.8|9263.8|9271.8|9261.8|11
1652080090000|2022-05-09 07:08:10|9273.4|9263.4|9276.8|9266.8|9276.8|9266.8|9273.1|9263.1|6
1652080100000|2022-05-09 07:08:20|9276.5|9266.5|9274.8|9264.8|9276.5|9266.5|9274.8|9264.8|10
1652080110000|2022-05-09 07:08:30|9274.4|9264.4|9273.9|9263.9|9274.4|9264.4|9273.9|9263.9|3
1652080120000|2022-05-09 07:08:40|9274.1|9264.1|9271.6|9261.6|9274.4|9264.4|9270.4|9260.4|10
1652080130000|2022-05-09 07:08:50|9271.4|9261.4|9275.1|9265.1|9275.4|9265.4|9271.4|9261.4|8
1652080140000|2022-05-09 07:09:00|9274.4|9264.4|9273.9|9263.9|9274.4|9264.4|9273.4|9263.4|10
1652080150000|2022-05-09 07:09:10|9273.6|9263.6|9273.6|9263.6|9273.9|9263.9|9273.6|9263.6|3
1652080160000|2022-05-09 07:09:20|9273.4|9263.4|9275.9|9265.9|9275.9|9265.9|9273.4|9263.4|8
1652080170000|2022-05-09 07:09:30|9275.6|9265.6|9274.9|9264.9|9275.9|9265.9|9274.6|9264.6|6
1652080180000|2022-05-09 07:09:40|9275.1|9265.1|9275.6|9265.6|9275.6|9265.6|9275.1|9265.1|2
1652080190000|2022-05-09 07:09:50|9275.4|9265.4|9272.1|9262.1|9275.6|9265.6|9272.1|9262.1|9
1652080200000|2022-05-09 07:10:00|9271.9|9261.9|9269.9|9259.9|9271.9|9261.9|9269.4|9259.4|9
1652080210000|2022-05-09 07:10:10|9269.6|9259.6|9268.6|9258.6|9269.6|9259.6|9267.4|9257.4|11
1652080220000|2022-05-09 07:10:20|9268.4|9258.4|9270.6|9260.6|9271.1|9261.1|9266.9|9256.9|13
1652080230000|2022-05-09 07:10:30|9271.1|9261.1|9274.9|9264.9|9274.9|9264.9|9270.1|9260.1|11
1652080240000|2022-05-09 07:10:40|9276.9|9266.9|9277.6|9267.6|9278.1|9268.1|9276.9|9266.9|9
1652080250000|2022-05-09 07:10:50|9277.9|9267.9|9279.6|9269.6|9279.6|9269.6|9277.9|9267.9|9
1652080260000|2022-05-09 07:11:00|9279.9|9269.9|9281.1|9271.1|9281.9|9271.9|9279.1|9269.1|10
1652080270000|2022-05-09 07:11:10|9281.6|9271.6|9283.1|9273.1|9283.6|9273.6|9281.6|9271.6|9
1652080280000|2022-05-09 07:11:20|9283.6|9273.6|9280.6|9270.6|9283.9|9273.9|9280.6|9270.6|11
1652080290000|2022-05-09 07:11:30|9281.6|9271.6|9280.1|9270.1|9281.6|9271.6|9279.4|9269.4|6
1652080300000|2022-05-09 07:11:40|9280.4|9270.4|9280.1|9270.1|9283.1|9273.1|9280.1|9270.1|13
1652080310000|2022-05-09 07:11:50|9279.6|9269.6|9279.6|9269.6|9280.1|9270.1|9279.1|9269.1|12
1652080320000|2022-05-09 07:12:00|9279.4|9269.4|9278.4|9268.4|9279.4|9269.4|9277.6|9267.6|7
1652080330000|2022-05-09 07:12:10|9278.6|9268.6|9278.1|9268.1|9281.4|9271.4|9277.9|9267.9|15
1652080340000|2022-05-09 07:12:20|9278.3|9268.3|9283.3|9273.3|9283.3|9273.3|9278.3|9268.3|10
1652080350000|2022-05-09 07:12:30|9283.1|9273.1|9281.4|9271.4|9283.1|9273.1|9281.4|9271.4|6
1652080360000|2022-05-09 07:12:40|9281.1|9271.1|9278.9|9268.9|9281.1|9271.1|9278.4|9268.4|15
1652080370000|2022-05-09 07:12:50|9279.6|9269.6|9278.6|9268.6|9280.8|9270.8|9278.6|9268.6|5
1652080380000|2022-05-09 07:13:00|9278.4|9268.4|9277.4|9267.4|9278.9|9268.9|9277.4|9267.4|10
1652080390000|2022-05-09 07:13:10|9277.1|9267.1|9278.9|9268.9|9279.1|9269.1|9276.9|9266.9|7
1652080400000|2022-05-09 07:13:20|9279.1|9269.1|9281.1|9271.1|9281.1|9271.1|9278.9|9268.9|10
1652080410000|2022-05-09 07:13:30|9281.4|9271.4|9281.4|9271.4|9281.6|9271.6|9281.4|9271.4|3
1652080420000|2022-05-09 07:13:40|9281.6|9271.6|9281.4|9271.4|9282.4|9272.4|9281.4|9271.4|10
1652080430000|2022-05-09 07:13:50|9281.1|9271.1|9283.1|9273.1|9283.4|9273.4|9281.1|9271.1|6
1652080440000|2022-05-09 07:14:00|9283.4|9273.4|9282.1|9272.1|9283.6|9273.6|9281.4|9271.4|15
1652080450000|2022-05-09 07:14:10|9281.9|9271.9|9282.1|9272.1|9282.1|9272.1|9280.9|9270.9|7
1652080460000|2022-05-09 07:14:20|9282.4|9272.4|9283.4|9273.4|9283.9|9273.9|9282.4|9272.4|7
1652080470000|2022-05-09 07:14:30|9283.6|9273.6|9282.6|9272.6|9283.9|9273.9|9282.6|9272.6|7
1652080480000|2022-05-09 07:14:40|9282.1|9272.1|9283.9|9273.9|9284.4|9274.4|9282.1|9272.1|7
1652080500000|2022-05-09 07:15:00|9283.4|9273.4|9279.4|9269.4|9283.4|9273.4|9279.1|9269.1|14
1652080510000|2022-05-09 07:15:10|9279.1|9269.1|9280.1|9270.1|9280.1|9270.1|9278.9|9268.9|9
1652080520000|2022-05-09 07:15:20|9279.9|9269.9|9282.6|9272.6|9283.1|9273.1|9279.9|9269.9|9
1652080530000|2022-05-09 07:15:30|9283.6|9273.6|9281.9|9271.9|9283.6|9273.6|9281.9|9271.9|6
1652080540000|2022-05-09 07:15:40|9281.4|9271.4|9283.6|9273.6|9283.6|9273.6|9281.4|9271.4|9
1652080550000|2022-05-09 07:15:50|9282.4|9272.4|9281.9|9271.9|9283.1|9273.1|9281.9|9271.9|10
1652080560000|2022-05-09 07:16:00|9281.6|9271.6|9283.4|9273.4|9283.9|9273.9|9281.6|9271.6|13
1652080570000|2022-05-09 07:16:10|9283.1|9273.1|9280.6|9270.6|9283.4|9273.4|9280.6|9270.6|18
1652080580000|2022-05-09 07:16:20|9281.1|9271.1|9279.9|9269.9|9281.1|9271.1|9279.9|9269.9|10
1652080590000|2022-05-09 07:16:30|9279.4|9269.4|9277.4|9267.4|9279.4|9269.4|9277.4|9267.4|6
1652080600000|2022-05-09 07:16:40|9279.4|9269.4|9277.6|9267.6|9279.4|9269.4|9277.6|9267.6|9
1652080610000|2022-05-09 07:16:50|9278.1|9268.1|9278.1|9268.1|9278.4|9268.4|9277.9|9267.9|8
1652080620000|2022-05-09 07:17:00|9277.9|9267.9|9276.1|9266.1|9278.1|9268.1|9276.1|9266.1|6
1652080630000|2022-05-09 07:17:10|9275.4|9265.4|9276.9|9266.9|9276.9|9266.9|9275.4|9265.4|2
1652080640000|2022-05-09 07:17:20|9276.6|9266.6|9273.9|9263.9|9276.6|9266.6|9273.9|9263.9|8
1652080650000|2022-05-09 07:17:30|9272.1|9262.1|9272.4|9262.4|9272.4|9262.4|9270.6|9260.6|7
1652080660000|2022-05-09 07:17:40|9272.6|9262.6|9271.4|9261.4|9272.6|9262.6|9271.1|9261.1|9
1652080680000|2022-05-09 07:18:00|9271.1|9261.1|9271.6|9261.6|9272.1|9262.1|9271.1|9261.1|5
1652080690000|2022-05-09 07:18:10|9271.9|9261.9|9272.6|9262.6|9272.9|9262.9|9271.9|9261.9|4
1652080700000|2022-05-09 07:18:20|9272.9|9262.9|9272.9|9262.9|9273.4|9263.4|9272.9|9262.9|3
1652080710000|2022-05-09 07:18:30|9273.9|9263.9|9278.4|9268.4|9278.9|9268.9|9273.9|9263.9|11
1652080720000|2022-05-09 07:18:40|9278.6|9268.6|9277.4|9267.4|9279.9|9269.9|9277.4|9267.4|8
1652080730000|2022-05-09 07:18:50|9276.4|9266.4|9273.6|9263.6|9276.4|9266.4|9273.6|9263.6|17
1652080740000|2022-05-09 07:19:00|9273.4|9263.4|9273.1|9263.1|9273.9|9263.9|9273.1|9263.1|6
1652080750000|2022-05-09 07:19:10|9272.9|9262.9|9267.9|9257.9|9272.9|9262.9|9267.9|9257.9|8
1652080760000|2022-05-09 07:19:20|9267.1|9257.1|9267.4|9257.4|9268.4|9258.4|9267.1|9257.1|10
1652080770000|2022-05-09 07:19:30|9266.4|9256.4|9263.9|9253.9|9266.4|9256.4|9263.9|9253.9|10
1652080780000|2022-05-09 07:19:40|9261.4|9251.4|9260.4|9250.4|9261.6|9251.6|9260.4|9250.4|7
1652080790000|2022-05-09 07:19:50|9260.9|9250.9|9261.1|9251.1|9261.4|9251.4|9260.9|9250.9|4
1652080800000|2022-05-09 07:20:00|9261.6|9251.6|9261.1|9251.1|9261.6|9251.6|9261.1|9251.1|5
1652080810000|2022-05-09 07:20:10|9261.6|9251.6|9261.1|9251.1|9261.6|9251.6|9261.1|9251.1|2
1652080820000|2022-05-09 07:20:20|9260.9|9250.9|9258.1|9248.1|9260.9|9250.9|9257.1|9247.1|7
1652080830000|2022-05-09 07:20:30|9258.4|9248.4|9254.1|9244.1|9258.9|9248.9|9254.1|9244.1|8
1652080840000|2022-05-09 07:20:40|9252.6|9242.6|9254.1|9244.1|9254.1|9244.1|9252.1|9242.1|7
1652080850000|2022-05-09 07:20:50|9253.9|9243.9|9253.6|9243.6|9254.1|9244.1|9253.6|9243.6|4
1652080860000|2022-05-09 07:21:00|9253.9|9243.9|9252.4|9242.4|9253.9|9243.9|9252.4|9242.4|5
1652080870000|2022-05-09 07:21:10|9252.1|9242.1|9254.1|9244.1|9254.4|9244.4|9252.1|9242.1|7
1652080880000|2022-05-09 07:21:20|9253.9|9243.9|9252.1|9242.1|9253.9|9243.9|9251.4|9241.4|6
1652080890000|2022-05-09 07:21:30|9253.1|9243.1|9253.9|9243.9|9253.9|9243.9|9253.1|9243.1|7
1652080900000|2022-05-09 07:21:40|9253.6|9243.6|9253.4|9243.4|9253.6|9243.6|9253.4|9243.4|2
1652080910000|2022-05-09 07:21:50|9253.6|9243.6|9254.4|9244.4|9254.4|9244.4|9253.6|9243.6|4
1652080920000|2022-05-09 07:22:00|9254.1|9244.1|9254.6|9244.6|9254.9|9244.9|9253.9|9243.9|7
1652080930000|2022-05-09 07:22:10|9254.4|9244.4|9253.6|9243.6|9254.4|9244.4|9253.6|9243.6|4
1652080940000|2022-05-09 07:22:20|9253.9|9243.9|9253.4|9243.4|9254.4|9244.4|9251.9|9241.9|11
1652080950000|2022-05-09 07:22:30|9253.6|9243.6|9253.4|9243.4|9253.6|9243.6|9253.4|9243.4|2
1652080960000|2022-05-09 07:22:40|9253.9|9243.9|9254.1|9244.1|9254.6|9244.6|9253.9|9243.9|5
1652080980000|2022-05-09 07:23:00|9252.6|9242.6|9248.9|9238.9|9252.6|9242.6|9248.6|9238.6|6
1652080990000|2022-05-09 07:23:10|9248.6|9238.6|9247.9|9237.9|9248.6|9238.6|9247.6|9237.6|5
1652081000000|2022-05-09 07:23:20|9248.1|9238.1|9254.1|9244.1|9254.1|9244.1|9248.1|9238.1|14
1652081010000|2022-05-09 07:23:30|9253.9|9243.9|9252.1|9242.1|9254.1|9244.1|9252.1|9242.1|7
1652081020000|2022-05-09 07:23:40|9252.4|9242.4|9252.4|9242.4|9252.4|9242.4|9252.4|9242.4|1
1652081030000|2022-05-09 07:23:50|9252.1|9242.1|9251.9|9241.9|9253.1|9243.1|9249.6|9239.6|10
1652081040000|2022-05-09 07:24:00|9252.1|9242.1|9251.1|9241.1|9254.6|9244.6|9251.1|9241.1|8
1652081050000|2022-05-09 07:24:10|9249.6|9239.6|9251.1|9241.1|9252.1|9242.1|9249.4|9239.4|15
1652081060000|2022-05-09 07:24:20|9251.6|9241.6|9251.4|9241.4|9251.6|9241.6|9251.1|9241.1|4
1652081070000|2022-05-09 07:24:30|9250.9|9240.9|9247.6|9237.6|9250.9|9240.9|9247.6|9237.6|7
1652081080000|2022-05-09 07:24:40|9247.9|9237.9|9249.4|9239.4|9250.6|9240.6|9247.9|9237.9|6
1652081090000|2022-05-09 07:24:50|9249.1|9239.1|9250.4|9240.4|9250.4|9240.4|9248.4|9238.4|9
1652081100000|2022-05-09 07:25:00|9250.1|9240.1|9248.4|9238.4|9250.1|9240.1|9248.4|9238.4|8
1652081110000|2022-05-09 07:25:10|9248.1|9238.1|9249.6|9239.6|9249.6|9239.6|9247.6|9237.6|4
1652081120000|2022-05-09 07:25:20|9249.4|9239.4|9248.4|9238.4|9249.6|9239.6|9248.4|9238.4|9
1652081130000|2022-05-09 07:25:30|9248.6|9238.6|9248.6|9238.6|9248.9|9238.9|9248.1|9238.1|6
1652081140000|2022-05-09 07:25:40|9248.9|9238.9|9248.1|9238.1|9249.1|9239.1|9247.6|9237.6|8
1652081150000|2022-05-09 07:25:50|9248.6|9238.6|9247.1|9237.1|9248.6|9238.6|9247.1|9237.1|7
1652081160000|2022-05-09 07:26:00|9246.6|9236.6|9246.1|9236.1|9246.6|9236.6|9245.6|9235.6|4
1652081170000|2022-05-09 07:26:10|9246.4|9236.4|9250.6|9240.6|9250.6|9240.6|9246.4|9236.4|9
1652081180000|2022-05-09 07:26:20|9250.9|9240.9|9251.6|9241.6|9253.9|9243.9|9250.9|9240.9|19
1652081190000|2022-05-09 07:26:30|9251.9|9241.9|9253.9|9243.9|9254.1|9244.1|9251.9|9241.9|9
1652081200000|2022-05-09 07:26:40|9253.6|9243.6|9253.9|9243.9|9253.9|9243.9|9253.4|9243.4|5
1652081210000|2022-05-09 07:26:50|9254.1|9244.1|9253.6|9243.6|9254.6|9244.6|9253.4|9243.4|9
1652081220000|2022-05-09 07:27:00|9253.4|9243.4|9251.1|9241.1|9253.6|9243.6|9250.4|9240.4|12
1652081230000|2022-05-09 07:27:10|9250.6|9240.6|9253.1|9243.1|9253.1|9243.1|9250.6|9240.6|17
1652081240000|2022-05-09 07:27:20|9252.9|9242.9|9244.1|9234.1|9254.1|9244.1|9244.1|9234.1|12
1652081250000|2022-05-09 07:27:30|9243.6|9233.6|9245.6|9235.6|9246.4|9236.4|9243.6|9233.6|10
1652081260000|2022-05-09 07:27:40|9245.9|9235.9|9242.9|9232.9|9246.1|9236.1|9242.9|9232.9|14
1652081270000|2022-05-09 07:27:50|9243.4|9233.4|9243.1|9233.1|9243.6|9233.6|9242.6|9232.6|11
1652081280000|2022-05-09 07:28:00|9242.9|9232.9|9239.6|9229.6|9243.1|9233.1|9239.6|9229.6|10
1652081290000|2022-05-09 07:28:10|9240.4|9230.4|9240.1|9230.1|9241.1|9231.1|9239.1|9229.1|9
1652081300000|2022-05-09 07:28:20|9239.1|9229.1|9239.6|9229.6|9240.1|9230.1|9239.1|9229.1|7
1652081310000|2022-05-09 07:28:30|9239.9|9229.9|9240.1|9230.1|9240.1|9230.1|9239.9|9229.9|2
1652081320000|2022-05-09 07:28:40|9239.9|9229.9|9242.9|9232.9|9242.9|9232.9|9239.9|9229.9|7
1652081330000|2022-05-09 07:28:50|9243.4|9233.4|9246.1|9236.1|9246.1|9236.1|9243.4|9233.4|9
1652081340000|2022-05-09 07:29:00|9245.9|9235.9|9248.1|9238.1|9248.4|9238.4|9245.9|9235.9|7
1652081350000|2022-05-09 07:29:10|9249.4|9239.4|9249.4|9239.4|9249.6|9239.6|9248.1|9238.1|7
1652081360000|2022-05-09 07:29:20|9249.6|9239.6|9252.4|9242.4|9252.6|9242.6|9249.6|9239.6|11
1652081370000|2022-05-09 07:29:30|9252.6|9242.6|9254.6|9244.6|9254.6|9244.6|9252.6|9242.6|9
1652081380000|2022-05-09 07:29:40|9254.4|9244.4|9254.4|9244.4|9254.4|9244.4|9254.1|9244.1|5
1652081390000|2022-05-09 07:29:50|9254.6|9244.6|9250.6|9240.6|9254.6|9244.6|9250.6|9240.6|14
1652081400000|2022-05-09 07:30:00|9250.4|9240.4|9251.1|9241.1|9252.6|9242.6|9250.4|9240.4|11
1652081410000|2022-05-09 07:30:10|9251.4|9241.4|9254.4|9244.4|9254.4|9244.4|9251.4|9241.4|13
1652081420000|2022-05-09 07:30:20|9254.6|9244.6|9261.1|9251.1|9261.6|9251.6|9254.6|9244.6|8
1652081430000|2022-05-09 07:30:30|9260.1|9250.1|9260.6|9250.6|9261.1|9251.1|9260.1|9250.1|4
1652081440000|2022-05-09 07:30:40|9260.9|9250.9|9258.6|9248.6|9261.6|9251.6|9257.1|9247.1|8
1652081450000|2022-05-09 07:30:50|9258.9|9248.9|9257.1|9247.1|9259.4|9249.4|9257.1|9247.1|8
1652081460000|2022-05-09 07:31:00|9256.9|9246.9|9250.1|9240.1|9256.9|9246.9|9250.1|9240.1|16
1652081470000|2022-05-09 07:31:10|9249.9|9239.9|9246.1|9236.1|9249.9|9239.9|9245.6|9235.6|11
1652081480000|2022-05-09 07:31:20|9245.9|9235.9|9243.9|9233.9|9247.1|9237.1|9243.9|9233.9|14
1652081490000|2022-05-09 07:31:30|9243.6|9233.6|9243.4|9233.4|9243.6|9233.6|9241.1|9231.1|16
1652081500000|2022-05-09 07:31:40|9243.9|9233.9|9245.4|9235.4|9245.4|9235.4|9243.9|9233.9|12
1652081510000|2022-05-09 07:31:50|9245.6|9235.6|9244.9|9234.9|9245.6|9235.6|9244.9|9234.9|5
1652081520000|2022-05-09 07:32:00|9245.1|9235.1|9245.9|9235.9|9246.9|9236.9|9243.6|9233.6|9
1652081530000|2022-05-09 07:32:10|9246.1|9236.1|9244.6|9234.6|9246.6|9236.6|9243.6|9233.6|9
1652081540000|2022-05-09 07:32:20|9245.1|9235.1|9240.6|9230.6|9245.1|9235.1|9240.6|9230.6|15
1652081550000|2022-05-09 07:32:30|9240.9|9230.9|9239.1|9229.1|9240.9|9230.9|9239.1|9229.1|6
1652081560000|2022-05-09 07:32:40|9238.9|9228.9|9239.4|9229.4|9239.6|9229.6|9238.6|9228.6|10
1652081570000|2022-05-09 07:32:50|9239.6|9229.6|9240.1|9230.1|9240.9|9230.9|9239.6|9229.6|8
1652081580000|2022-05-09 07:33:00|9240.4|9230.4|9245.1|9235.1|9246.1|9236.1|9240.4|9230.4|12
1652081590000|2022-05-09 07:33:10|9244.9|9234.9|9245.6|9235.6|9246.9|9236.9|9244.6|9234.6|11
1652081600000|2022-05-09 07:33:20|9245.4|9235.4|9242.6|9232.6|9245.4|9235.4|9242.6|9232.6|16
1652081610000|2022-05-09 07:33:30|9243.4|9233.4|9244.6|9234.6|9245.4|9235.4|9243.4|9233.4|13
1652081620000|2022-05-09 07:33:40|9244.4|9234.4|9245.6|9235.6|9247.6|9237.6|9244.1|9234.1|19
1652081630000|2022-05-09 07:33:50|9245.9|9235.9|9246.9|9236.9|9248.1|9238.1|9245.1|9235.1|14
1652081640000|2022-05-09 07:34:00|9247.1|9237.1|9246.6|9236.6|9247.1|9237.1|9246.6|9236.6|5
1652081650000|2022-05-09 07:34:10|9248.1|9238.1|9247.4|9237.4|9248.1|9238.1|9242.6|9232.6|12
1652081660000|2022-05-09 07:34:20|9247.1|9237.1|9243.6|9233.6|9247.6|9237.6|9243.6|9233.6|10
1652081670000|2022-05-09 07:34:30|9243.4|9233.4|9244.6|9234.6|9246.4|9236.4|9243.4|9233.4|11
1652081680000|2022-05-09 07:34:40|9244.1|9234.1|9244.3|9234.3|9246.4|9236.4|9243.9|9233.9|14
1652081690000|2022-05-09 07:34:50|9244.1|9234.1|9244.1|9234.1|9244.4|9234.4|9244.1|9234.1|3
1652081700000|2022-05-09 07:35:00|9243.9|9233.9|9243.4|9233.4|9244.1|9234.1|9243.4|9233.4|5
1652081710000|2022-05-09 07:35:10|9243.1|9233.1|9242.9|9232.9|9243.6|9233.6|9242.9|9232.9|5
1652081720000|2022-05-09 07:35:20|9242.1|9232.1|9242.1|9232.1|9242.4|9232.4|9240.9|9230.9|13
1652081730000|2022-05-09 07:35:30|9241.4|9231.4|9241.6|9231.6|9242.6|9232.6|9241.4|9231.4|10
1652081740000|2022-05-09 07:35:40|9240.4|9230.4|9238.9|9228.9|9240.4|9230.4|9237.9|9227.9|9
1652081750000|2022-05-09 07:35:50|9239.1|9229.1|9238.9|9228.9|9239.1|9229.1|9238.9|9228.9|2
1652081760000|2022-05-09 07:36:00|9238.6|9228.6|9238.1|9228.1|9238.9|9228.9|9237.9|9227.9|9
1652081770000|2022-05-09 07:36:10|9237.9|9227.9|9239.1|9229.1|9239.6|9229.6|9237.9|9227.9|6
1652081780000|2022-05-09 07:36:20|9238.9|9228.9|9238.4|9228.4|9239.1|9229.1|9238.4|9228.4|6
1652081790000|2022-05-09 07:36:30|9238.1|9228.1|9238.4|9228.4|9239.4|9229.4|9238.1|9228.1|11
1652081800000|2022-05-09 07:36:40|9238.6|9228.6|9239.4|9229.4|9239.4|9229.4|9238.4|9228.4|9
1652081810000|2022-05-09 07:36:50|9239.1|9229.1|9241.1|9231.1|9241.1|9231.1|9238.4|9228.4|10
1652081820000|2022-05-09 07:37:00|9241.4|9231.4|9244.9|9234.9|9244.9|9234.9|9239.9|9229.9|19
1652081830000|2022-05-09 07:37:10|9244.6|9234.6|9245.1|9235.1|9245.9|9235.9|9242.4|9232.4|14
1652081840000|2022-05-09 07:37:20|9244.9|9234.9|9246.9|9236.9|9247.6|9237.6|9244.9|9234.9|11
1652081850000|2022-05-09 07:37:30|9246.4|9236.4|9245.9|9235.9|9247.1|9237.1|9245.9|9235.9|7
1652081870000|2022-05-09 07:37:50|9245.6|9235.6|9245.6|9235.6|9245.9|9235.9|9244.4|9234.4|8
1652081880000|2022-05-09 07:38:00|9247.1|9237.1|9248.4|9238.4|9249.4|9239.4|9247.1|9237.1|13
1652081890000|2022-05-09 07:38:10|9248.6|9238.6|9248.6|9238.6|9248.6|9238.6|9247.9|9237.9|9
1652081900000|2022-05-09 07:38:20|9248.4|9238.4|9248.4|9238.4|9248.9|9238.9|9247.9|9237.9|13
1652081910000|2022-05-09 07:38:30|9248.1|9238.1|9248.6|9238.6|9248.6|9238.6|9247.9|9237.9|7
1652081920000|2022-05-09 07:38:40|9248.9|9238.9|9247.4|9237.4|9250.4|9240.4|9247.4|9237.4|11
1652081930000|2022-05-09 07:38:50|9247.1|9237.1|9246.6|9236.6|9247.1|9237.1|9246.6|9236.6|3
1652081940000|2022-05-09 07:39:00|9247.4|9237.4|9247.1|9237.1|9247.4|9237.4|9245.1|9235.1|10
1652081950000|2022-05-09 07:39:10|9246.9|9236.9|9246.6|9236.6|9246.9|9236.9|9246.6|9236.6|2
1652081960000|2022-05-09 07:39:20|9246.4|9236.4|9246.4|9236.4|9246.4|9236.4|9245.9|9235.9|6
1652081980000|2022-05-09 07:39:40|9246.6|9236.6|9249.9|9239.9|9250.4|9240.4|9246.6|9236.6|4
1652081990000|2022-05-09 07:39:50|9250.1|9240.1|9248.4|9238.4|9250.1|9240.1|9248.1|9238.1|14
1652082000000|2022-05-09 07:40:00|9248.6|9238.6|9246.9|9236.9|9248.6|9238.6|9246.4|9236.4|15
1652082010000|2022-05-09 07:40:10|9247.1|9237.1|9244.9|9234.9|9247.1|9237.1|9244.9|9234.9|9
1652082020000|2022-05-09 07:40:20|9245.6|9235.6|9246.4|9236.4|9246.4|9236.4|9244.6|9234.6|8
1652082030000|2022-05-09 07:40:30|9246.6|9236.6|9246.4|9236.4|9246.6|9236.6|9245.9|9235.9|6
1652082040000|2022-05-09 07:40:40|9245.9|9235.9|9246.4|9236.4|9246.6|9236.6|9245.9|9235.9|4
1652082050000|2022-05-09 07:40:50|9246.6|9236.6|9246.4|9236.4|9246.6|9236.6|9246.4|9236.4|4
1652082060000|2022-05-09 07:41:00|9246.6|9236.6|9242.1|9232.1|9246.6|9236.6|9241.6|9231.6|10
1652082070000|2022-05-09 07:41:10|9241.4|9231.4|9244.1|9234.1|9244.6|9234.6|9241.4|9231.4|6
1652082080000|2022-05-09 07:41:20|9244.6|9234.6|9243.4|9233.4|9244.6|9234.6|9243.1|9233.1|10
1652082090000|2022-05-09 07:41:30|9243.6|9233.6|9237.9|9227.9|9243.6|9233.6|9237.9|9227.9|12
1652082100000|2022-05-09 07:41:40|9238.1|9228.1|9240.4|9230.4|9241.4|9231.4|9238.1|9228.1|10
1652082110000|2022-05-09 07:41:50|9241.4|9231.4|9243.4|9233.4|9243.4|9233.4|9239.6|9229.6|7
1652082120000|2022-05-09 07:42:00|9243.6|9233.6|9245.6|9235.6|9245.6|9235.6|9242.9|9232.9|11
1652082130000|2022-05-09 07:42:10|9245.9|9235.9|9246.1|9236.1|9246.9|9236.9|9245.9|9235.9|5
1652082140000|2022-05-09 07:42:20|9245.9|9235.9|9246.9|9236.9|9247.4|9237.4|9245.9|9235.9|5
1652082150000|2022-05-09 07:42:30|9247.1|9237.1|9246.4|9236.4|9247.9|9237.9|9246.1|9236.1|5
1652082160000|2022-05-09 07:42:40|9246.1|9236.1|9242.9|9232.9|9246.1|9236.1|9241.6|9231.6|17
1652082170000|2022-05-09 07:42:50|9243.4|9233.4|9238|9228|9243.9|9233.9|9238|9228|13
1652082180000|2022-05-09 07:43:00|9238.3|9228.3|9239.5|9229.5|9239.6|9229.6|9238.3|9228.3|6
1652082190000|2022-05-09 07:43:10|9240.4|9230.4|9240.4|9230.4|9240.4|9230.4|9240.4|9230.4|1
1652082200000|2022-05-09 07:43:20|9241.1|9231.1|9238.6|9228.6|9241.9|9231.9|9237.9|9227.9|8
1652082210000|2022-05-09 07:43:30|9238.4|9228.4|9237.9|9227.9|9238.4|9228.4|9237.9|9227.9|4
1652082220000|2022-05-09 07:43:40|9237.4|9227.4|9237.1|9227.1|9238.6|9228.6|9237.1|9227.1|6
1652082230000|2022-05-09 07:43:50|9237.4|9227.4|9238.1|9228.1|9238.1|9228.1|9237.4|9227.4|2
1652082240000|2022-05-09 07:44:00|9238.4|9228.4|9239.9|9229.9|9239.9|9229.9|9238.4|9228.4|3
1652082250000|2022-05-09 07:44:10|9240.6|9230.6|9242.1|9232.1|9242.4|9232.4|9240.6|9230.6|8
1652082260000|2022-05-09 07:44:20|9241.9|9231.9|9240.9|9230.9|9241.9|9231.9|9240.9|9230.9|7
1652082270000|2022-05-09 07:44:30|9240.4|9230.4|9241.4|9231.4|9241.6|9231.6|9239.9|9229.9|8
1652082280000|2022-05-09 07:44:40|9241.1|9231.1|9240.9|9230.9|9241.6|9231.6|9240.6|9230.6|7
1652082290000|2022-05-09 07:44:50|9240.4|9230.4|9239.9|9229.9|9240.4|9230.4|9239.9|9229.9|7
1652082300000|2022-05-09 07:45:00|9239.4|9229.4|9241.4|9231.4|9241.4|9231.4|9238.9|9228.9|9
1652082320000|2022-05-09 07:45:20|9241.1|9231.1|9241.1|9231.1|9241.1|9231.1|9241.1|9231.1|1
1652082330000|2022-05-09 07:45:30|9240.9|9230.9|9240.9|9230.9|9240.9|9230.9|9240.9|9230.9|1
1652082340000|2022-05-09 07:45:40|9241.1|9231.1|9246.6|9236.6|9246.6|9236.6|9241.1|9231.1|8
1652082350000|2022-05-09 07:45:50|9246.4|9236.4|9246.1|9236.1|9246.9|9236.9|9245.9|9235.9|10
1652082360000|2022-05-09 07:46:00|9245.6|9235.6|9243.6|9233.6|9247.1|9237.1|9243.6|9233.6|10
1652082370000|2022-05-09 07:46:10|9243.9|9233.9|9243.4|9233.4|9244.4|9234.4|9242.9|9232.9|6
1652082380000|2022-05-09 07:46:20|9243.6|9233.6|9245.1|9235.1|9245.1|9235.1|9243.1|9233.1|6
1652082390000|2022-05-09 07:46:30|9244.6|9234.6|9246.1|9236.1|9247.4|9237.4|9244.4|9234.4|9
1652082400000|2022-05-09 07:46:40|9245.9|9235.9|9245.6|9235.6|9245.9|9235.9|9245.6|9235.6|2
1652082410000|2022-05-09 07:46:50|9245.9|9235.9|9246.1|9236.1|9246.1|9236.1|9245.9|9235.9|2
1652082430000|2022-05-09 07:47:10|9245.9|9235.9|9246.1|9236.1|9246.1|9236.1|9245.9|9235.9|2
1652082450000|2022-05-09 07:47:30|9245.6|9235.6|9243.6|9233.6|9245.6|9235.6|9243.1|9233.1|6
1652082460000|2022-05-09 07:47:40|9244.1|9234.1|9244.1|9234.1|9244.1|9234.1|9243.1|9233.1|9
1652082470000|2022-05-09 07:47:50|9243.6|9233.6|9247.1|9237.1|9247.1|9237.1|9243.6|9233.6|6
1652082480000|2022-05-09 07:48:00|9246.9|9236.9|9247.1|9237.1|9247.1|9237.1|9246.9|9236.9|4
1652082490000|2022-05-09 07:48:10|9247.4|9237.4|9247.4|9237.4|9247.4|9237.4|9247.4|9237.4|1
1652082500000|2022-05-09 07:48:20|9248.9|9238.9|9249.4|9239.4|9249.6|9239.6|9248.6|9238.6|7
1652082510000|2022-05-09 07:48:30|9249.1|9239.1|9248.4|9238.4|9249.1|9239.1|9248.4|9238.4|4
1652082520000|2022-05-09 07:48:40|9248.1|9238.1|9248.6|9238.6|9248.6|9238.6|9248.1|9238.1|3
1652082530000|2022-05-09 07:48:50|9248.9|9238.9|9250.4|9240.4|9251.4|9241.4|9248.9|9238.9|10
1652082540000|2022-05-09 07:49:00|9249.6|9239.6|9249.1|9239.1|9249.6|9239.6|9249.1|9239.1|2
1652082550000|2022-05-09 07:49:10|9248.9|9238.9|9249.6|9239.6|9249.6|9239.6|9248.9|9238.9|4
1652082560000|2022-05-09 07:49:20|9249.4|9239.4|9248.6|9238.6|9249.4|9239.4|9248.6|9238.6|4
1652082570000|2022-05-09 07:49:30|9249.1|9239.1|9249.4|9239.4|9249.6|9239.6|9248.6|9238.6|5
1652082580000|2022-05-09 07:49:40|9248.9|9238.9|9251.6|9241.6|9251.6|9241.6|9248.6|9238.6|7
1652082590000|2022-05-09 07:49:50|9251.4|9241.4|9253.1|9243.1|9253.6|9243.6|9251.4|9241.4|6
1652082600000|2022-05-09 07:50:00|9253.4|9243.4|9255.4|9245.4|9255.4|9245.4|9253.4|9243.4|7
1652082610000|2022-05-09 07:50:10|9255.9|9245.9|9256.1|9246.1|9256.6|9246.6|9255.9|9245.9|4
1652082620000|2022-05-09 07:50:20|9255.9|9245.9|9258.4|9248.4|9258.4|9248.4|9255.9|9245.9|9
1652082630000|2022-05-09 07:50:30|9258.1|9248.1|9257.1|9247.1|9258.9|9248.9|9256.9|9246.9|8
1652082640000|2022-05-09 07:50:40|9255.6|9245.6|9255.9|9245.9|9256.1|9246.1|9255.4|9245.4|5
1652082650000|2022-05-09 07:50:50|9255.6|9245.6|9255.4|9245.4|9255.6|9245.6|9255.4|9245.4|2
1652082660000|2022-05-09 07:51:00|9255.9|9245.9|9258.4|9248.4|9258.6|9248.6|9255.9|9245.9|11
1652082670000|2022-05-09 07:51:10|9258.1|9248.1|9255.9|9245.9|9258.1|9248.1|9255.9|9245.9|5
1652082680000|2022-05-09 07:51:20|9255.6|9245.6|9255.6|9245.6|9255.9|9245.9|9255.4|9245.4|7
1652082690000|2022-05-09 07:51:30|9255.9|9245.9|9258.1|9248.1|9258.1|9248.1|9255.9|9245.9|6
1652082700000|2022-05-09 07:51:40|9257.6|9247.6|9256.9|9246.9|9258.1|9248.1|9256.6|9246.6|7
1652082710000|2022-05-09 07:51:50|9256.6|9246.6|9255.9|9245.9|9258.1|9248.1|9255.9|9245.9|10
1652082720000|2022-05-09 07:52:00|9255.4|9245.4|9251.4|9241.4|9255.6|9245.6|9251.1|9241.1|10
1652082730000|2022-05-09 07:52:10|9251.1|9241.1|9250.1|9240.1|9251.4|9241.4|9249.9|9239.9|7
1652082740000|2022-05-09 07:52:20|9250.4|9240.4|9250.4|9240.4|9250.4|9240.4|9249.1|9239.1|7
1652082750000|2022-05-09 07:52:30|9249.9|9239.9|9250.4|9240.4|9250.6|9240.6|9249.9|9239.9|4
1652082760000|2022-05-09 07:52:40|9249.9|9239.9|9249.9|9239.9|9249.9|9239.9|9249.9|9239.9|1
1652082770000|2022-05-09 07:52:50|9250.4|9240.4|9251.1|9241.1|9251.4|9241.4|9250.4|9240.4|6
1652082780000|2022-05-09 07:53:00|9251.4|9241.4|9250.6|9240.6|9253.1|9243.1|9250.6|9240.6|10
1652082790000|2022-05-09 07:53:10|9251.1|9241.1|9251.4|9241.4|9251.4|9241.4|9251.1|9241.1|2
1652082800000|2022-05-09 07:53:20|9251.1|9241.1|9248.6|9238.6|9251.4|9241.4|9248.6|9238.6|5
1652082840000|2022-05-09 07:54:00|9248.4|9238.4|9246.6|9236.6|9248.4|9238.4|9245.9|9235.9|10
1652082850000|2022-05-09 07:54:10|9246.4|9236.4|9242.9|9232.9|9246.4|9236.4|9242.9|9232.9|7
1652082860000|2022-05-09 07:54:20|9243.9|9233.9|9245.1|9235.1|9245.6|9235.6|9243.9|9233.9|8
1652082870000|2022-05-09 07:54:30|9245.6|9235.6|9245.9|9235.9|9245.9|9235.9|9245.6|9235.6|2
1652082890000|2022-05-09 07:54:50|9245.6|9235.6|9247.6|9237.6|9247.6|9237.6|9244.9|9234.9|5
1652082900000|2022-05-09 07:55:00|9248.6|9238.6|9246.6|9236.6|9248.6|9238.6|9246.6|9236.6|7
1652082910000|2022-05-09 07:55:10|9246.4|9236.4|9243.6|9233.6|9246.4|9236.4|9242.4|9232.4|12
1652082920000|2022-05-09 07:55:20|9243.9|9233.9|9242.4|9232.4|9243.9|9233.9|9241.6|9231.6|11
1652082930000|2022-05-09 07:55:30|9242.6|9232.6|9240.9|9230.9|9242.9|9232.9|9240.9|9230.9|6
1652082940000|2022-05-09 07:55:40|9241.4|9231.4|9240.9|9230.9|9241.4|9231.4|9240.9|9230.9|2
1652082950000|2022-05-09 07:55:50|9241.9|9231.9|9240.9|9230.9|9241.9|9231.9|9240.9|9230.9|2
1652082960000|2022-05-09 07:56:00|9240.6|9230.6|9240.9|9230.9|9241.4|9231.4|9240.4|9230.4|9
1652082980000|2022-05-09 07:56:20|9241.9|9231.9|9238.1|9228.1|9241.9|9231.9|9238.1|9228.1|18
1652082990000|2022-05-09 07:56:30|9237.9|9227.9|9236.4|9226.4|9237.9|9227.9|9236.4|9226.4|9
1652083000000|2022-05-09 07:56:40|9236.1|9226.1|9236.4|9226.4|9236.4|9226.4|9236.1|9226.1|4
1652083010000|2022-05-09 07:56:50|9236.6|9226.6|9236.4|9226.4|9236.6|9226.6|9236.4|9226.4|2
1652083020000|2022-05-09 07:57:00|9235.9|9225.9|9235.6|9225.6|9236.4|9226.4|9235.6|9225.6|5
1652083030000|2022-05-09 07:57:10|9235.4|9225.4|9234.6|9224.6|9235.4|9225.4|9234.6|9224.6|2
1652083040000|2022-05-09 07:57:20|9235.1|9225.1|9239.9|9229.9|9239.9|9229.9|9235.1|9225.1|8
1652083050000|2022-05-09 07:57:30|9240.9|9230.9|9245.1|9235.1|9245.1|9235.1|9240.6|9230.6|11
1652083060000|2022-05-09 07:57:40|9244.9|9234.9|9244.9|9234.9|9245.1|9235.1|9244.9|9234.9|3
1652083070000|2022-05-09 07:57:50|9245.4|9235.4|9245.4|9235.4|9246.4|9236.4|9244.9|9234.9|5
1652083080000|2022-05-09 07:58:00|9244.4|9234.4|9245.1|9235.1|9245.6|9235.6|9242.9|9232.9|7
1652083100000|2022-05-09 07:58:20|9244.9|9234.9|9239.6|9229.6|9244.9|9234.9|9239.6|9229.6|10
1652083110000|2022-05-09 07:58:30|9239.4|9229.4|9238.9|9228.9|9239.4|9229.4|9238.9|9228.9|4
1652083120000|2022-05-09 07:58:40|9238.6|9228.6|9236.9|9226.9|9238.6|9228.6|9236.9|9226.9|2
1652083130000|2022-05-09 07:58:50|9236.4|9226.4|9238.9|9228.9|9239.9|9229.9|9236.4|9226.4|6
1652083140000|2022-05-09 07:59:00|9238.6|9228.6|9238.9|9228.9|9238.9|9228.9|9237.4|9227.4|4
1652083150000|2022-05-09 07:59:10|9239.1|9229.1|9239.4|9229.4|9239.4|9229.4|9238.9|9228.9|6
1652083160000|2022-05-09 07:59:20|9240.3|9230.3|9244.1|9234.1|9244.1|9234.1|9240.3|9230.3|14
1652083170000|2022-05-09 07:59:30|9243.9|9233.9|9242.9|9232.9|9243.9|9233.9|9242.4|9232.4|11
1652083180000|2022-05-09 07:59:40|9243.1|9233.1|9242.1|9232.1|9244.1|9234.1|9241.9|9231.9|7
1652083190000|2022-05-09 07:59:50|9243.1|9233.1|9242.6|9232.6|9244.1|9234.1|9242.4|9232.4|6
1652083200000|2022-05-09 08:00:00|9242.4|9232.4|9242.1|9232.1|9245.6|9235.6|9240.9|9230.9|15
1652083210000|2022-05-09 08:00:10|9241.9|9231.9|9238.1|9228.1|9243.1|9233.1|9238.1|9228.1|12
1652083220000|2022-05-09 08:00:20|9238.9|9228.9|9239.9|9229.9|9240.6|9230.6|9237.4|9227.4|16
1652083230000|2022-05-09 08:00:30|9240.3|9230.3|9240.9|9230.9|9240.9|9230.9|9238.6|9228.6|9
1652083240000|2022-05-09 08:00:40|9241|9231|9243.6|9233.6|9243.6|9233.6|9241|9231|6
1652083250000|2022-05-09 08:00:50|9243.5|9233.5|9242.6|9232.6|9243.5|9233.5|9242.6|9232.6|3
1652083260000|2022-05-09 08:01:00|9241.9|9231.9|9243.1|9233.1|9244.9|9234.9|9241.4|9231.4|15
1652083270000|2022-05-09 08:01:10|9242.9|9232.9|9241.6|9231.6|9242.9|9232.9|9241.6|9231.6|11
1652083280000|2022-05-09 08:01:20|9241.4|9231.4|9239.9|9229.9|9242.4|9232.4|9239.9|9229.9|9
1652083290000|2022-05-09 08:01:30|9240.6|9230.6|9239.6|9229.6|9240.6|9230.6|9239.6|9229.6|4
1652083300000|2022-05-09 08:01:40|9240.4|9230.4|9244.4|9234.4|9244.4|9234.4|9240.4|9230.4|13
1652083310000|2022-05-09 08:01:50|9242.9|9232.9|9242.9|9232.9|9243.9|9233.9|9242.4|9232.4|9
1652083320000|2022-05-09 08:02:00|9243.1|9233.1|9243.6|9233.6|9243.6|9233.6|9242.6|9232.6|11
1652083330000|2022-05-09 08:02:10|9243.4|9233.4|9242.6|9232.6|9243.6|9233.6|9242.6|9232.6|5
1652083340000|2022-05-09 08:02:20|9241.9|9231.9|9242.1|9232.1|9242.6|9232.6|9238.4|9228.4|9
1652083350000|2022-05-09 08:02:30|9241.4|9231.4|9241.4|9231.4|9242.1|9232.1|9241.4|9231.4|5
1652083360000|2022-05-09 08:02:40|9240.9|9230.9|9240.9|9230.9|9241.4|9231.4|9240.6|9230.6|6
1652083370000|2022-05-09 08:02:50|9241.4|9231.4|9242.1|9232.1|9242.4|9232.4|9241.4|9231.4|6
1652083380000|2022-05-09 08:03:00|9241.9|9231.9|9238.4|9228.4|9241.9|9231.9|9238.4|9228.4|11
1652083390000|2022-05-09 08:03:10|9238.1|9228.1|9234.6|9224.6|9238.4|9228.4|9234.6|9224.6|8
1652083410000|2022-05-09 08:03:30|9234.1|9224.1|9233.6|9223.6|9234.1|9224.1|9233.6|9223.6|4
1652083420000|2022-05-09 08:03:40|9232.9|9222.9|9230.6|9220.6|9232.9|9222.9|9230.1|9220.1|10
1652083430000|2022-05-09 08:03:50|9230.4|9220.4|9231.9|9221.9|9231.9|9221.9|9230.4|9220.4|8
1652083440000|2022-05-09 08:04:00|9232.1|9222.1|9233.9|9223.9|9233.9|9223.9|9231.9|9221.9|5
1652083450000|2022-05-09 08:04:10|9233.4|9223.4|9234.4|9224.4|9235.9|9225.9|9233.4|9223.4|11
1652083460000|2022-05-09 08:04:20|9234.6|9224.6|9236.6|9226.6|9236.6|9226.6|9234.6|9224.6|11
1652083470000|2022-05-09 08:04:30|9236.4|9226.4|9237.1|9227.1|9237.1|9227.1|9235.9|9225.9|9
1652083480000|2022-05-09 08:04:40|9237.9|9227.9|9240.4|9230.4|9241.6|9231.6|9237.9|9227.9|14
1652083490000|2022-05-09 08:04:50|9240.1|9230.1|9240.4|9230.4|9240.4|9230.4|9239.4|9229.4|9
1652083500000|2022-05-09 08:05:00|9241.6|9231.6|9241.9|9231.9|9241.9|9231.9|9241.4|9231.4|8
1652083510000|2022-05-09 08:05:10|9242.4|9232.4|9244.1|9234.1|9244.1|9234.1|9242.4|9232.4|9
1652083520000|2022-05-09 08:05:20|9244.4|9234.4|9244.1|9234.1|9244.9|9234.9|9244.1|9234.1|5
1652083530000|2022-05-09 08:05:30|9243.9|9233.9|9246.6|9236.6|9247.6|9237.6|9243.4|9233.4|16
1652083540000|2022-05-09 08:05:40|9246.4|9236.4|9247.4|9237.4|9247.4|9237.4|9246.4|9236.4|14
1652083550000|2022-05-09 08:05:50|9247.1|9237.1|9249.9|9239.9|9249.9|9239.9|9246.6|9236.6|23
1652083560000|2022-05-09 08:06:00|9250.1|9240.1|9250.1|9240.1|9250.1|9240.1|9249.4|9239.4|12
1652083570000|2022-05-09 08:06:10|9249.9|9239.9|9249.6|9239.6|9249.9|9239.9|9249.6|9239.6|2
1652083580000|2022-05-09 08:06:20|9249.4|9239.4|9251.1|9241.1|9251.1|9241.1|9249.4|9239.4|6
1652083590000|2022-05-09 08:06:30|9251.4|9241.4|9252.1|9242.1|9252.1|9242.1|9251.4|9241.4|2
1652083600000|2022-05-09 08:06:40|9251.4|9241.4|9253.1|9243.1|9253.1|9243.1|9251.4|9241.4|7
1652083610000|2022-05-09 08:06:50|9253.4|9243.4|9252.1|9242.1|9253.4|9243.4|9252.1|9242.1|3
1652083620000|2022-05-09 08:07:00|9251.9|9241.9|9250.4|9240.4|9251.9|9241.9|9250.4|9240.4|4
1652083630000|2022-05-09 08:07:10|9247.4|9237.4|9249.1|9239.1|9249.4|9239.4|9247.4|9237.4|9
1652083640000|2022-05-09 08:07:20|9248.9|9238.9|9248.6|9238.6|9248.9|9238.9|9248.6|9238.6|2
1652083650000|2022-05-09 08:07:30|9248.9|9238.9|9250.9|9240.9|9251.4|9241.4|9248.9|9238.9|6
1652083660000|2022-05-09 08:07:40|9252.4|9242.4|9248.1|9238.1|9252.4|9242.4|9248.1|9238.1|10
1652083670000|2022-05-09 08:07:50|9247.9|9237.9|9245.9|9235.9|9249.4|9239.4|9245.9|9235.9|9
1652083680000|2022-05-09 08:08:00|9245.6|9235.6|9242.9|9232.9|9245.6|9235.6|9242.4|9232.4|8
1652083690000|2022-05-09 08:08:10|9242.6|9232.6|9241.6|9231.6|9242.6|9232.6|9241.6|9231.6|4
1652083700000|2022-05-09 08:08:20|9241.4|9231.4|9242.1|9232.1|9242.1|9232.1|9241.1|9231.1|4
1652083710000|2022-05-09 08:08:30|9242.4|9232.4|9248.1|9238.1|9248.1|9238.1|9242.4|9232.4|11
1652083720000|2022-05-09 08:08:40|9247.6|9237.6|9248.1|9238.1|9248.1|9238.1|9247.6|9237.6|3
1652083730000|2022-05-09 08:08:50|9248.4|9238.4|9247.1|9237.1|9248.4|9238.4|9247.1|9237.1|5
1652083740000|2022-05-09 08:09:00|9246.9|9236.9|9246.9|9236.9|9247.1|9237.1|9246.1|9236.1|12
1652083750000|2022-05-09 08:09:10|9246.6|9236.6|9247.6|9237.6|9248.1|9238.1|9245.4|9235.4|13
1652083760000|2022-05-09 08:09:20|9248.1|9238.1|9250.1|9240.1|9250.4|9240.4|9248.1|9238.1|6
1652083770000|2022-05-09 08:09:30|9250.4|9240.4|9250.1|9240.1|9250.4|9240.4|9250.1|9240.1|2
1652083780000|2022-05-09 08:09:40|9250.4|9240.4|9250.1|9240.1|9250.4|9240.4|9250.1|9240.1|4
1652083790000|2022-05-09 08:09:50|9250.4|9240.4|9250.4|9240.4|9250.4|9240.4|9250.4|9240.4|1
1652083800000|2022-05-09 08:10:00|9248.4|9238.4|9244.4|9234.4|9248.4|9238.4|9244.4|9234.4|9
1652083810000|2022-05-09 08:10:10|9244.9|9234.9|9246.6|9236.6|9246.9|9236.9|9244.9|9234.9|4
1652083820000|2022-05-09 08:10:20|9246.9|9236.9|9248.9|9238.9|9248.9|9238.9|9246.9|9236.9|8
1652083830000|2022-05-09 08:10:30|9248.6|9238.6|9249.9|9239.9|9250.1|9240.1|9248.6|9238.6|6
1652083840000|2022-05-09 08:10:40|9249.6|9239.6|9253.1|9243.1|9253.4|9243.4|9249.4|9239.4|13
1652083850000|2022-05-09 08:10:50|9253.9|9243.9|9257.6|9247.6|9258.9|9248.9|9253.9|9243.9|14
1652083860000|2022-05-09 08:11:00|9257.4|9247.4|9259.1|9249.1|9259.1|9249.1|9256.1|9246.1|8
1652083870000|2022-05-09 08:11:10|9258.9|9248.9|9256.9|9246.9|9258.9|9248.9|9256.4|9246.4|6
1652083880000|2022-05-09 08:11:20|9257.6|9247.6|9254.1|9244.1|9258.9|9248.9|9254.1|9244.1|9
1652083890000|2022-05-09 08:11:30|9254.4|9244.4|9252.1|9242.1|9254.9|9244.9|9252.1|9242.1|11
1652083900000|2022-05-09 08:11:40|9251.9|9241.9|9253.4|9243.4|9253.4|9243.4|9251.4|9241.4|8
1652083910000|2022-05-09 08:11:50|9253.6|9243.6|9253.9|9243.9|9253.9|9243.9|9253.4|9243.4|6
1652083920000|2022-05-09 08:12:00|9254.1|9244.1|9254.4|9244.4|9254.4|9244.4|9254.1|9244.1|2
1652083930000|2022-05-09 08:12:10|9254.6|9244.6|9254.6|9244.6|9254.6|9244.6|9252.9|9242.9|13
1652083940000|2022-05-09 08:12:20|9254.4|9244.4|9254.1|9244.1|9254.4|9244.4|9253.4|9243.4|5
1652083950000|2022-05-09 08:12:30|9253.6|9243.6|9253.6|9243.6|9253.9|9243.9|9253.1|9243.1|8
1652083960000|2022-05-09 08:12:40|9253.9|9243.9|9254.4|9244.4|9254.9|9244.9|9253.6|9243.6|8
1652083970000|2022-05-09 08:12:50|9254.1|9244.1|9251.6|9241.6|9254.4|9244.4|9251.6|9241.6|10
1652083980000|2022-05-09 08:13:00|9250.6|9240.6|9250.6|9240.6|9252.6|9242.6|9249.9|9239.9|14
1652083990000|2022-05-09 08:13:10|9250.1|9240.1|9248.1|9238.1|9250.4|9240.4|9248.1|9238.1|4
1652084000000|2022-05-09 08:13:20|9248.4|9238.4|9249.1|9239.1|9250.6|9240.6|9246.1|9236.1|9
1652084010000|2022-05-09 08:13:30|9248.9|9238.9|9248.9|9238.9|9248.9|9238.9|9247.6|9237.6|8
1652084020000|2022-05-09 08:13:40|9249.1|9239.1|9249.4|9239.4|9249.6|9239.6|9248.6|9238.6|9
1652084030000|2022-05-09 08:13:50|9249.1|9239.1|9248.1|9238.1|9249.1|9239.1|9247.9|9237.9|7
1652084040000|2022-05-09 08:14:00|9246.9|9236.9|9248.6|9238.6|9250.6|9240.6|9246.6|9236.6|10
1652084050000|2022-05-09 08:14:10|9248.4|9238.4|9250.9|9240.9|9250.9|9240.9|9248.4|9238.4|7
1652084060000|2022-05-09 08:14:20|9251.1|9241.1|9249.6|9239.6|9251.9|9241.9|9248.6|9238.6|14
1652084070000|2022-05-09 08:14:30|9249.4|9239.4|9251.1|9241.1|9251.9|9241.9|9249.4|9239.4|9
1652084080000|2022-05-09 08:14:40|9250.6|9240.6|9248.4|9238.4|9250.6|9240.6|9248.4|9238.4|12
1652084090000|2022-05-09 08:14:50|9248.1|9238.1|9247.4|9237.4|9249.1|9239.1|9247.4|9237.4|10
1652084100000|2022-05-09 08:15:00|9248.1|9238.1|9243.1|9233.1|9248.1|9238.1|9242.6|9232.6|9
1652084110000|2022-05-09 08:15:10|9242.9|9232.9|9242.9|9232.9|9243.1|9233.1|9241.4|9231.4|10
1652084120000|2022-05-09 08:15:20|9242.4|9232.4|9241.6|9231.6|9242.4|9232.4|9241.6|9231.6|3
1652084130000|2022-05-09 08:15:30|9241.4|9231.4|9241.9|9231.9|9244.6|9234.6|9241.4|9231.4|6
1652084140000|2022-05-09 08:15:40|9241.4|9231.4|9241.1|9231.1|9242.6|9232.6|9241.1|9231.1|5
1652084150000|2022-05-09 08:15:50|9240.1|9230.1|9242.8|9232.8|9242.8|9232.8|9237.6|9227.6|12
1652084160000|2022-05-09 08:16:00|9245.9|9235.9|9244.6|9234.6|9246|9236|9242.9|9232.9|10
1652084170000|2022-05-09 08:16:10|9243.9|9233.9|9242.4|9232.4|9244.1|9234.1|9242.4|9232.4|5
1652084180000|2022-05-09 08:16:20|9242.1|9232.1|9240.1|9230.1|9242.1|9232.1|9240.1|9230.1|13
1652084190000|2022-05-09 08:16:30|9239.4|9229.4|9240.1|9230.1|9240.4|9230.4|9238.6|9228.6|12
1652084200000|2022-05-09 08:16:40|9239.9|9229.9|9239.1|9229.1|9240.1|9230.1|9238.4|9228.4|7
1652084210000|2022-05-09 08:16:50|9242.4|9232.4|9243.1|9233.1|9246.9|9236.9|9242.4|9232.4|17
1652084220000|2022-05-09 08:17:00|9242.9|9232.9|9243.9|9233.9|9243.9|9233.9|9242.1|9232.1|5
1652084230000|2022-05-09 08:17:10|9245.1|9235.1|9242.1|9232.1|9245.1|9235.1|9242.1|9232.1|9
1652084240000|2022-05-09 08:17:20|9241.9|9231.9|9241.9|9231.9|9243.9|9233.9|9241.6|9231.6|9
1652084250000|2022-05-09 08:17:30|9241.6|9231.6|9239.4|9229.4|9241.6|9231.6|9239.4|9229.4|8
1652084260000|2022-05-09 08:17:40|9239.1|9229.1|9239.1|9229.1|9240.6|9230.6|9238.9|9228.9|10
1652084280000|2022-05-09 08:18:00|9240.1|9230.1|9239.9|9229.9|9242.6|9232.6|9239.6|9229.6|17
1652084290000|2022-05-09 08:18:10|9239.6|9229.6|9238.4|9228.4|9239.6|9229.6|9238.4|9228.4|7
1652084300000|2022-05-09 08:18:20|9238.6|9228.6|9238.4|9228.4|9239.4|9229.4|9238.4|9228.4|6
1652084310000|2022-05-09 08:18:30|9238.6|9228.6|9235.9|9225.9|9238.6|9228.6|9235.9|9225.9|6
1652084320000|2022-05-09 08:18:40|9235.6|9225.6|9236.1|9226.1|9236.4|9226.4|9234.4|9224.4|15
1652084330000|2022-05-09 08:18:50|9235.1|9225.1|9235.1|9225.1|9235.6|9225.6|9234.4|9224.4|9
1652084340000|2022-05-09 08:19:00|9233.9|9223.9|9233.4|9223.4|9233.9|9223.9|9233.4|9223.4|9
1652084350000|2022-05-09 08:19:10|9232.6|9222.6|9231.9|9221.9|9232.9|9222.9|9231.9|9221.9|8
1652084360000|2022-05-09 08:19:20|9232.1|9222.1|9229.9|9219.9|9232.4|9222.4|9229.6|9219.6|9
1652084370000|2022-05-09 08:19:30|9230.9|9220.9|9235.1|9225.1|9235.6|9225.6|9229.9|9219.9|18
1652084380000|2022-05-09 08:19:40|9235.4|9225.4|9232.6|9222.6|9235.4|9225.4|9232.1|9222.1|9
1652084390000|2022-05-09 08:19:50|9232.4|9222.4|9232.4|9222.4|9232.4|9222.4|9232.4|9222.4|1
1652084400000|2022-05-09 08:20:00|9232.1|9222.1|9230.4|9220.4|9232.4|9222.4|9230.1|9220.1|6
1652084410000|2022-05-09 08:20:10|9230.1|9220.1|9231.1|9221.1|9231.1|9221.1|9229.6|9219.6|13
1652084420000|2022-05-09 08:20:20|9231.4|9221.4|9232.4|9222.4|9232.9|9222.9|9231.4|9221.4|4
1652084430000|2022-05-09 08:20:30|9231.1|9221.1|9230.6|9220.6|9231.1|9221.1|9228.9|9218.9|10
1652084440000|2022-05-09 08:20:40|9230.4|9220.4|9230.1|9220.1|9230.4|9220.4|9229.6|9219.6|7
1652084450000|2022-05-09 08:20:50|9230.6|9220.6|9232.6|9222.6|9232.6|9222.6|9229.6|9219.6|9
1652084460000|2022-05-09 08:21:00|9232.4|9222.4|9231.4|9221.4|9232.4|9222.4|9230.4|9220.4|10
1652084470000|2022-05-09 08:21:10|9231.1|9221.1|9229.6|9219.6|9231.1|9221.1|9229.1|9219.1|7
1652084480000|2022-05-09 08:21:20|9229.4|9219.4|9229.4|9219.4|9230.1|9220.1|9228.6|9218.6|10
1652084490000|2022-05-09 08:21:30|9229.6|9219.6|9229.1|9219.1|9230.1|9220.1|9229.1|9219.1|6
1652084500000|2022-05-09 08:21:40|9230.4|9220.4|9233.9|9223.9|9234.9|9224.9|9230.4|9220.4|7
1652084510000|2022-05-09 08:21:50|9233.4|9223.4|9233.6|9223.6|9234.9|9224.9|9233.4|9223.4|9
1652084520000|2022-05-09 08:22:00|9233.4|9223.4|9232.6|9222.6|9233.6|9223.6|9232.1|9222.1|9
1652084530000|2022-05-09 08:22:10|9232.4|9222.4|9232.4|9222.4|9232.4|9222.4|9231.9|9221.9|5
1652084540000|2022-05-09 08:22:20|9232.1|9222.1|9230.6|9220.6|9232.1|9222.1|9230.6|9220.6|8
1652084550000|2022-05-09 08:22:30|9229.1|9219.1|9229.9|9219.9|9229.9|9219.9|9228.6|9218.6|6
1652084560000|2022-05-09 08:22:40|9229.4|9219.4|9229.9|9219.9|9229.9|9219.9|9229.4|9219.4|5
1652084570000|2022-05-09 08:22:50|9230.1|9220.1|9229.9|9219.9|9230.1|9220.1|9229.9|9219.9|2
1652084580000|2022-05-09 08:23:00|9229.1|9219.1|9228.6|9218.6|9229.1|9219.1|9228.4|9218.4|5
1652084590000|2022-05-09 08:23:10|9228.9|9218.9|9228.4|9218.4|9229.1|9219.1|9228.4|9218.4|5
1652084600000|2022-05-09 08:23:20|9228.9|9218.9|9220.3|9210.3|9228.9|9218.9|9220.1|9210.1|8
1652084610000|2022-05-09 08:23:30|9220.5|9210.5|9220.4|9210.4|9221.4|9211.4|9219.6|9209.6|10
1652084620000|2022-05-09 08:23:40|9219.6|9209.6|9219.9|9209.9|9219.9|9209.9|9219.1|9209.1|6
1652084630000|2022-05-09 08:23:50|9219.4|9209.4|9222.3|9212.3|9222.3|9212.3|9219.4|9209.4|5
1652084640000|2022-05-09 08:24:00|9222.1|9212.1|9222.8|9212.8|9222.9|9212.9|9222.1|9212.1|5
1652084650000|2022-05-09 08:24:10|9223.1|9213.1|9222.9|9212.9|9223.9|9213.9|9222.9|9212.9|7
1652084660000|2022-05-09 08:24:20|9222.6|9212.6|9223.1|9213.1|9223.6|9213.6|9222.6|9212.6|4
1652084670000|2022-05-09 08:24:30|9224.1|9214.1|9223.1|9213.1|9224.4|9214.4|9223.1|9213.1|3
1652084680000|2022-05-09 08:24:40|9222.9|9212.9|9222.6|9212.6|9222.9|9212.9|9222.6|9212.6|2
1652084690000|2022-05-09 08:24:50|9222.9|9212.9|9222.9|9212.9|9222.9|9212.9|9222.4|9212.4|3
1652084700000|2022-05-09 08:25:00|9223.9|9213.9|9223.1|9213.1|9223.9|9213.9|9222.6|9212.6|10
1652084710000|2022-05-09 08:25:10|9223.4|9213.4|9223.9|9213.9|9224.9|9214.9|9223.4|9213.4|4
1652084720000|2022-05-09 08:25:20|9224.1|9214.1|9224.9|9214.9|9224.9|9214.9|9224.1|9214.1|2
1652084730000|2022-05-09 08:25:30|9224.1|9214.1|9224.1|9214.1|9225.4|9215.4|9224.1|9214.1|9
1652084740000|2022-05-09 08:25:40|9224.4|9214.4|9224.6|9214.6|9224.9|9214.9|9224.1|9214.1|6
1652084750000|2022-05-09 08:25:50|9224.4|9214.4|9220.4|9210.4|9224.4|9214.4|9220.1|9210.1|5
1652084760000|2022-05-09 08:26:00|9220.6|9210.6|9221.4|9211.4|9222.4|9212.4|9219.9|9209.9|12
1652084770000|2022-05-09 08:26:10|9221.1|9211.1|9219.4|9209.4|9221.1|9211.1|9219.4|9209.4|14
1652084780000|2022-05-09 08:26:20|9219.9|9209.9|9221.4|9211.4|9221.4|9211.4|9219.6|9209.6|8
1652084790000|2022-05-09 08:26:30|9222.4|9212.4|9222.4|9212.4|9222.9|9212.9|9221.9|9211.9|9
1652084800000|2022-05-09 08:26:40|9222.1|9212.1|9221.6|9211.6|9222.4|9212.4|9221.6|9211.6|5
1652084810000|2022-05-09 08:26:50|9220.4|9210.4|9221.4|9211.4|9224.1|9214.1|9220.4|9210.4|6
1652084820000|2022-05-09 08:27:00|9221.9|9211.9|9221.1|9211.1|9222.9|9212.9|9221.1|9211.1|8
1652084830000|2022-05-09 08:27:10|9221.4|9211.4|9219.6|9209.6|9221.4|9211.4|9219.6|9209.6|9
1652084840000|2022-05-09 08:27:20|9219.4|9209.4|9219.4|9209.4|9220.1|9210.1|9219.4|9209.4|6
1652084850000|2022-05-09 08:27:30|9219.1|9209.1|9220.9|9210.9|9220.9|9210.9|9219.1|9209.1|4
1652084860000|2022-05-09 08:27:40|9220.6|9210.6|9219.1|9209.1|9220.6|9210.6|9218.9|9208.9|7
1652084870000|2022-05-09 08:27:50|9218.6|9208.6|9218.1|9208.1|9218.6|9208.6|9217.9|9207.9|10
1652084880000|2022-05-09 08:28:00|9218.4|9208.4|9218.1|9208.1|9219.9|9209.9|9217.6|9207.6|13
1652084890000|2022-05-09 08:28:10|9217.9|9207.9|9218.4|9208.4|9218.4|9208.4|9217.9|9207.9|5
1652084900000|2022-05-09 08:28:20|9218.1|9208.1|9217.6|9207.6|9218.4|9208.4|9217.6|9207.6|7
1652084910000|2022-05-09 08:28:30|9217.9|9207.9|9219.4|9209.4|9219.4|9209.4|9217.9|9207.9|3
1652084920000|2022-05-09 08:28:40|9220.1|9210.1|9221.6|9211.6|9221.9|9211.9|9220.1|9210.1|12
1652084930000|2022-05-09 08:28:50|9221.9|9211.9|9220.9|9210.9|9221.9|9211.9|9220.9|9210.9|11
1652084940000|2022-05-09 08:29:00|9220.6|9210.6|9218.9|9208.9|9221.4|9211.4|9218.6|9208.6|16
1652084950000|2022-05-09 08:29:10|9218.6|9208.6|9218.6|9208.6|9218.9|9208.9|9218.4|9208.4|8
1652084960000|2022-05-09 08:29:20|9218.9|9208.9|9221.9|9211.9|9221.9|9211.9|9218.9|9208.9|6
1652084970000|2022-05-09 08:29:30|9220.9|9210.9|9220.6|9210.6|9221.4|9211.4|9219.9|9209.9|12
1652084990000|2022-05-09 08:29:50|9219.9|9209.9|9220.4|9210.4|9220.6|9210.6|9219.6|9209.6|8
1652085000000|2022-05-09 08:30:00|9219.9|9209.9|9221.9|9211.9|9222.1|9212.1|9219.9|9209.9|7
1652085010000|2022-05-09 08:30:10|9222.1|9212.1|9223.6|9213.6|9223.6|9213.6|9222.1|9212.1|6
1652085020000|2022-05-09 08:30:20|9223.4|9213.4|9223.6|9213.6|9224.1|9214.1|9223.1|9213.1|8
1652085030000|2022-05-09 08:30:30|9223.4|9213.4|9223.4|9213.4|9223.4|9213.4|9223.4|9213.4|1
1652085040000|2022-05-09 08:30:40|9222.9|9212.9|9218.6|9208.6|9222.9|9212.9|9218.6|9208.6|12
1652085050000|2022-05-09 08:30:50|9218.4|9208.4|9216.4|9206.4|9218.6|9208.6|9215.9|9205.9|12
1652085060000|2022-05-09 08:31:00|9216.9|9206.9|9216.4|9206.4|9217.1|9207.1|9216.1|9206.1|7
1652085070000|2022-05-09 08:31:10|9218.4|9208.4|9218.1|9208.1|9218.6|9208.6|9218.1|9208.1|6
1652085080000|2022-05-09 08:31:20|9217.9|9207.9|9215.9|9205.9|9218.1|9208.1|9215.9|9205.9|10
1652085090000|2022-05-09 08:31:30|9216.1|9206.1|9216.1|9206.1|9216.1|9206.1|9216.1|9206.1|1
1652085100000|2022-05-09 08:31:40|9216.9|9206.9|9216.6|9206.6|9216.9|9206.9|9216.4|9206.4|5
1652085110000|2022-05-09 08:31:50|9216.9|9206.9|9216.4|9206.4|9216.9|9206.9|9216.4|9206.4|2
1652085120000|2022-05-09 08:32:00|9215.9|9205.9|9215.9|9205.9|9216.1|9206.1|9215.9|9205.9|3
1652085130000|2022-05-09 08:32:10|9215.6|9205.6|9211.6|9201.6|9216.1|9206.1|9211.4|9201.4|6
1652085140000|2022-05-09 08:32:20|9211.4|9201.4|9210.9|9200.9|9211.4|9201.4|9209.9|9199.9|7
1652085150000|2022-05-09 08:32:30|9210.6|9200.6|9208.9|9198.9|9210.6|9200.6|9208.9|9198.9|8
1652085160000|2022-05-09 08:32:40|9208.6|9198.6|9207.6|9197.6|9208.6|9198.6|9207.6|9197.6|4
1652085170000|2022-05-09 08:32:50|9206.9|9196.9|9207.4|9197.4|9207.4|9197.4|9206.6|9196.6|5
1652085180000|2022-05-09 08:33:00|9207.9|9197.9|9207.1|9197.1|9208.1|9198.1|9206.9|9196.9|8
1652085190000|2022-05-09 08:33:10|9207.4|9197.4|9208.6|9198.6|9208.6|9198.6|9207.4|9197.4|7
1652085200000|2022-05-09 08:33:20|9208.4|9198.4|9210.6|9200.6|9210.6|9200.6|9208.4|9198.4|5
1652085210000|2022-05-09 08:33:30|9210.4|9200.4|9211.4|9201.4|9211.4|9201.4|9210.1|9200.1|10
1652085220000|2022-05-09 08:33:40|9211.6|9201.6|9209.1|9199.1|9212.6|9202.6|9209.1|9199.1|10
1652085230000|2022-05-09 08:33:50|9208.6|9198.6|9208.9|9198.9|9209.4|9199.4|9208.4|9198.4|7
1652085240000|2022-05-09 08:34:00|9209.1|9199.1|9205.6|9195.6|9209.1|9199.1|9205.4|9195.4|16
1652085250000|2022-05-09 08:34:10|9206.1|9196.1|9206.6|9196.6|9206.6|9196.6|9205.4|9195.4|6
1652085260000|2022-05-09 08:34:20|9206.9|9196.9|9207.1|9197.1|9207.1|9197.1|9206.9|9196.9|2
1652085270000|2022-05-09 08:34:30|9206.9|9196.9|9205.9|9195.9|9206.9|9196.9|9205.9|9195.9|3
1652085280000|2022-05-09 08:34:40|9206.1|9196.1|9205.9|9195.9|9206.1|9196.1|9205.9|9195.9|6
1652085290000|2022-05-09 08:34:50|9205.6|9195.6|9204.9|9194.9|9205.6|9195.6|9204.6|9194.6|3
1652085300000|2022-05-09 08:35:00|9205.6|9195.6|9205.6|9195.6|9206.6|9196.6|9205.6|9195.6|6
1652085310000|2022-05-09 08:35:10|9205.4|9195.4|9203.9|9193.9|9205.4|9195.4|9203.9|9193.9|2
1652085320000|2022-05-09 08:35:20|9204.1|9194.1|9204.4|9194.4|9204.4|9194.4|9204.1|9194.1|2
1652085330000|2022-05-09 08:35:30|9204.1|9194.1|9207.6|9197.6|9207.6|9197.6|9204.1|9194.1|7
1652085340000|2022-05-09 08:35:40|9207.4|9197.4|9206.9|9196.9|9207.4|9197.4|9206.6|9196.6|4
1652085350000|2022-05-09 08:35:50|9206.6|9196.6|9206.6|9196.6|9206.6|9196.6|9205.9|9195.9|8
1652085360000|2022-05-09 08:36:00|9207.6|9197.6|9208.9|9198.9|9208.9|9198.9|9207.4|9197.4|19
1652085370000|2022-05-09 08:36:10|9208.6|9198.6|9206.6|9196.6|9208.9|9198.9|9206.4|9196.4|11
1652085380000|2022-05-09 08:36:20|9206.9|9196.9|9210.1|9200.1|9210.1|9200.1|9206.9|9196.9|13
1652085390000|2022-05-09 08:36:30|9209.9|9199.9|9210.4|9200.4|9210.4|9200.4|9209.6|9199.6|5
1652085400000|2022-05-09 08:36:40|9210.6|9200.6|9210.1|9200.1|9211.1|9201.1|9209.9|9199.9|12
1652085410000|2022-05-09 08:36:50|9209.6|9199.6|9209.6|9199.6|9209.6|9199.6|9209.6|9199.6|1
1652085420000|2022-05-09 08:37:00|9209.4|9199.4|9206.9|9196.9|9209.4|9199.4|9206.9|9196.9|10
1652085430000|2022-05-09 08:37:10|9207.4|9197.4|9205.6|9195.6|9207.4|9197.4|9204.9|9194.9|12
1652085440000|2022-05-09 08:37:20|9205.9|9195.9|9207.1|9197.1|9207.1|9197.1|9205.9|9195.9|2
1652085450000|2022-05-09 08:37:30|9207.6|9197.6|9209.1|9199.1|9209.1|9199.1|9207.6|9197.6|8
1652085460000|2022-05-09 08:37:40|9209.6|9199.6|9210.4|9200.4|9210.6|9200.6|9209.4|9199.4|10
1652085470000|2022-05-09 08:37:50|9209.9|9199.9|9210.4|9200.4|9210.4|9200.4|9209.9|9199.9|6
1652085480000|2022-05-09 08:38:00|9210.1|9200.1|9210.6|9200.6|9210.6|9200.6|9210.1|9200.1|3
1652085490000|2022-05-09 08:38:10|9211.1|9201.1|9215.1|9205.1|9215.1|9205.1|9211.1|9201.1|7
1652085500000|2022-05-09 08:38:20|9214.9|9204.9|9213.6|9203.6|9214.9|9204.9|9213.6|9203.6|3
1652085510000|2022-05-09 08:38:30|9213.4|9203.4|9211.6|9201.6|9213.4|9203.4|9211.4|9201.4|11
1652085520000|2022-05-09 08:38:40|9211.9|9201.9|9216.6|9206.6|9217.6|9207.6|9211.9|9201.9|13
1652085530000|2022-05-09 08:38:50|9216.4|9206.4|9215.1|9205.1|9217.1|9207.1|9214.6|9204.6|12
1652085540000|2022-05-09 08:39:00|9214.9|9204.9|9214.9|9204.9|9215.1|9205.1|9214.4|9204.4|7
1652085550000|2022-05-09 08:39:10|9214.6|9204.6|9211.9|9201.9|9214.6|9204.6|9209.9|9199.9|17
1652085560000|2022-05-09 08:39:20|9212.1|9202.1|9212.1|9202.1|9212.6|9202.6|9211.4|9201.4|16
1652085570000|2022-05-09 08:39:30|9211.9|9201.9|9214.6|9204.6|9214.6|9204.6|9211.9|9201.9|5
1652085580000|2022-05-09 08:39:40|9214.9|9204.9|9208.9|9198.9|9214.9|9204.9|9208.9|9198.9|14
1652085590000|2022-05-09 08:39:50|9209.1|9199.1|9208.6|9198.6|9210.6|9200.6|9207.6|9197.6|10
1652085600000|2022-05-09 08:40:00|9208.9|9198.9|9207.6|9197.6|9210.6|9200.6|9207.6|9197.6|10
1652085610000|2022-05-09 08:40:10|9208.1|9198.1|9207.9|9197.9|9208.4|9198.4|9207.1|9197.1|7
1652085620000|2022-05-09 08:40:20|9208.6|9198.6|9209.6|9199.6|9209.6|9199.6|9207.6|9197.6|6
1652085630000|2022-05-09 08:40:30|9208.6|9198.6|9211.1|9201.1|9211.1|9201.1|9208.6|9198.6|4
1652085640000|2022-05-09 08:40:40|9210.9|9200.9|9208.9|9198.9|9210.9|9200.9|9208.9|9198.9|5
1652085650000|2022-05-09 08:40:50|9209.1|9199.1|9206.1|9196.1|9209.6|9199.6|9206.1|9196.1|9
1652085660000|2022-05-09 08:41:00|9206.6|9196.6|9206.9|9196.9|9208.1|9198.1|9206.6|9196.6|8
1652085670000|2022-05-09 08:41:10|9206.6|9196.6|9206.1|9196.1|9206.6|9196.6|9206.1|9196.1|3
1652085690000|2022-05-09 08:41:30|9206.4|9196.4|9207.9|9197.9|9207.9|9197.9|9206.4|9196.4|7
1652085700000|2022-05-09 08:41:40|9209.4|9199.4|9206.6|9196.6|9209.4|9199.4|9206.6|9196.6|8
1652085710000|2022-05-09 08:41:50|9206.9|9196.9|9207.4|9197.4|9208.1|9198.1|9206.9|9196.9|10
1652085720000|2022-05-09 08:42:00|9207.6|9197.6|9198.1|9188.1|9207.6|9197.6|9197.9|9187.9|8
1652085730000|2022-05-09 08:42:10|9199.1|9189.1|9198.1|9188.1|9199.6|9189.6|9197.9|9187.9|14
1652085740000|2022-05-09 08:42:20|9197.9|9187.9|9197.9|9187.9|9197.9|9187.9|9197.9|9187.9|1
1652085750000|2022-05-09 08:42:30|9197.6|9187.6|9200.4|9190.4|9200.6|9190.6|9197.4|9187.4|13
1652085760000|2022-05-09 08:42:40|9200.1|9190.1|9199.6|9189.6|9200.4|9190.4|9199.5|9189.5|6
1652085770000|2022-05-09 08:42:50|9199.8|9189.8|9199.4|9189.4|9199.8|9189.8|9198|9188|8
1652085780000|2022-05-09 08:43:00|9199.1|9189.1|9200.3|9190.3|9200.8|9190.8|9195.8|9185.8|13
1652085790000|2022-05-09 08:43:10|9200.4|9190.4|9197.1|9187.1|9200.9|9190.9|9197|9187|11
1652085800000|2022-05-09 08:43:20|9197|9187|9197.1|9187.1|9198.9|9188.9|9194.6|9184.6|16
1652085810000|2022-05-09 08:43:30|9197.3|9187.3|9196|9186|9197.4|9187.4|9196|9186|8
1652085820000|2022-05-09 08:43:40|9195.8|9185.8|9197.5|9187.5|9199.1|9189.1|9194.9|9184.9|13
1652085830000|2022-05-09 08:43:50|9197.3|9187.3|9193.4|9183.4|9197.5|9187.5|9193.4|9183.4|13
1652085840000|2022-05-09 08:44:00|9192.5|9182.5|9192.9|9182.9|9194.6|9184.6|9192.5|9182.5|16
1652085850000|2022-05-09 08:44:10|9193.1|9183.1|9195.5|9185.5|9195.9|9185.9|9193.1|9183.1|10
1652085860000|2022-05-09 08:44:20|9195.3|9185.3|9193.1|9183.1|9195.9|9185.9|9193.1|9183.1|17
1652085870000|2022-05-09 08:44:30|9192.9|9182.9|9192|9182|9192.9|9182.9|9192|9182|7
1652085880000|2022-05-09 08:44:40|9191.9|9181.9|9190|9180|9191.9|9181.9|9188.5|9178.5|9
1652085890000|2022-05-09 08:44:50|9190.3|9180.3|9190.1|9180.1|9190.3|9180.3|9190|9180|5
1652085900000|2022-05-09 08:45:00|9189.9|9179.9|9192.9|9182.9|9193.9|9183.9|9189.9|9179.9|10
1652085910000|2022-05-09 08:45:10|9192.4|9182.4|9193.4|9183.4|9193.4|9183.4|9191.9|9181.9|5
1652085920000|2022-05-09 08:45:20|9193.1|9183.1|9192.1|9182.1|9193.1|9183.1|9192.1|9182.1|4
1652085930000|2022-05-09 08:45:30|9191.4|9181.4|9189.4|9179.4|9191.4|9181.4|9189.4|9179.4|10
1652085940000|2022-05-09 08:45:40|9189.6|9179.6|9191.6|9181.6|9192.9|9182.9|9189.6|9179.6|13
1652085950000|2022-05-09 08:45:50|9191.4|9181.4|9189.4|9179.4|9191.9|9181.9|9189.4|9179.4|11
1652085960000|2022-05-09 08:46:00|9188.9|9178.9|9193.4|9183.4|9193.4|9183.4|9188.6|9178.6|18
1652085970000|2022-05-09 08:46:10|9193.6|9183.6|9192.9|9182.9|9194.3|9184.3|9190.6|9180.6|13
1652085980000|2022-05-09 08:46:20|9192.6|9182.6|9193.9|9183.9|9193.9|9183.9|9192.1|9182.1|9
1652085990000|2022-05-09 08:46:30|9195.9|9185.9|9195.9|9185.9|9198.6|9188.6|9195.9|9185.9|15
1652086000000|2022-05-09 08:46:40|9195.6|9185.6|9193.6|9183.6|9196.4|9186.4|9193.6|9183.6|11
1652086010000|2022-05-09 08:46:50|9193.4|9183.4|9193.1|9183.1|9193.6|9183.6|9192.1|9182.1|11
1652086020000|2022-05-09 08:47:00|9192.9|9182.9|9194.4|9184.4|9194.4|9184.4|9192.6|9182.6|6
1652086030000|2022-05-09 08:47:10|9194.6|9184.6|9195.1|9185.1|9195.1|9185.1|9194.1|9184.1|4
1652086040000|2022-05-09 08:47:20|9194.9|9184.9|9194.6|9184.6|9195.1|9185.1|9194.6|9184.6|8
1652086050000|2022-05-09 08:47:30|9194.9|9184.9|9191.4|9181.4|9194.9|9184.9|9191.4|9181.4|10
1652086060000|2022-05-09 08:47:40|9191.1|9181.1|9191.1|9181.1|9191.1|9181.1|9191.1|9181.1|1
1652086070000|2022-05-09 08:47:50|9191.4|9181.4|9192.4|9182.4|9192.9|9182.9|9190.9|9180.9|8
1652086080000|2022-05-09 08:48:00|9193.9|9183.9|9193.4|9183.4|9195.1|9185.1|9193.4|9183.4|8
1652086090000|2022-05-09 08:48:10|9193.6|9183.6|9193.9|9183.9|9194.1|9184.1|9193.4|9183.4|7
1652086100000|2022-05-09 08:48:20|9193.4|9183.4|9195.9|9185.9|9195.9|9185.9|9193.4|9183.4|9
1652086110000|2022-05-09 08:48:30|9196.4|9186.4|9199.1|9189.1|9199.1|9189.1|9196.4|9186.4|6
1652086120000|2022-05-09 08:48:40|9199.4|9189.4|9199.1|9189.1|9199.6|9189.6|9199.1|9189.1|4
1652086130000|2022-05-09 08:48:50|9198.9|9188.9|9199.1|9189.1|9199.6|9189.6|9195.6|9185.6|10
1652086140000|2022-05-09 08:49:00|9199.4|9189.4|9196.9|9186.9|9199.4|9189.4|9196.9|9186.9|9
1652086150000|2022-05-09 08:49:10|9196.6|9186.6|9198.6|9188.6|9198.6|9188.6|9196.6|9186.6|4
1652086160000|2022-05-09 08:49:20|9198.9|9188.9|9199.4|9189.4|9200.1|9190.1|9198.9|9188.9|5
1652086170000|2022-05-09 08:49:30|9199.6|9189.6|9199.1|9189.1|9201.4|9191.4|9199.1|9189.1|12
1652086180000|2022-05-09 08:49:40|9198.9|9188.9|9199.6|9189.6|9199.9|9189.9|9198.6|9188.6|9
1652086190000|2022-05-09 08:49:50|9199.9|9189.9|9201.6|9191.6|9202.1|9192.1|9199.9|9189.9|5
1652086200000|2022-05-09 08:50:00|9201.4|9191.4|9197.4|9187.4|9201.4|9191.4|9197.4|9187.4|13
1652086210000|2022-05-09 08:50:10|9198.1|9188.1|9200.1|9190.1|9200.9|9190.9|9198.1|9188.1|10
1652086220000|2022-05-09 08:50:20|9200.4|9190.4|9201.4|9191.4|9201.4|9191.4|9200.4|9190.4|6
1652086230000|2022-05-09 08:50:30|9201.9|9191.9|9203.4|9193.4|9203.4|9193.4|9201.9|9191.9|5
1652086240000|2022-05-09 08:50:40|9203.1|9193.1|9201.9|9191.9|9203.1|9193.1|9201.9|9191.9|2
1652086250000|2022-05-09 08:50:50|9202.1|9192.1|9203.9|9193.9|9203.9|9193.9|9202.1|9192.1|2
1652086260000|2022-05-09 08:51:00|9204.1|9194.1|9203.9|9193.9|9204.4|9194.4|9203.9|9193.9|4
1652086270000|2022-05-09 08:51:10|9204.4|9194.4|9203.6|9193.6|9204.4|9194.4|9203.4|9193.4|5
1652086280000|2022-05-09 08:51:20|9203.9|9193.9|9205.1|9195.1|9205.1|9195.1|9203.9|9193.9|5
1652086290000|2022-05-09 08:51:30|9204.6|9194.6|9204.4|9194.4|9205.9|9195.9|9204.4|9194.4|9
1652086300000|2022-05-09 08:51:40|9204.1|9194.1|9205.9|9195.9|9207.1|9197.1|9203.6|9193.6|14
1652086310000|2022-05-09 08:51:50|9205.6|9195.6|9206.6|9196.6|9206.6|9196.6|9205.6|9195.6|3
1652086320000|2022-05-09 08:52:00|9206.4|9196.4|9203.6|9193.6|9206.4|9196.4|9203.6|9193.6|12
1652086330000|2022-05-09 08:52:10|9203.4|9193.4|9199.6|9189.6|9203.4|9193.4|9199.6|9189.6|8
1652086340000|2022-05-09 08:52:20|9199.9|9189.9|9201.9|9191.9|9201.9|9191.9|9199.6|9189.6|8
1652086350000|2022-05-09 08:52:30|9201.6|9191.6|9201.4|9191.4|9201.9|9191.9|9200.4|9190.4|9
1652086360000|2022-05-09 08:52:40|9201.1|9191.1|9199.9|9189.9|9201.1|9191.1|9199.6|9189.6|6
1652086370000|2022-05-09 08:52:50|9200.1|9190.1|9199.4|9189.4|9200.1|9190.1|9199.4|9189.4|4
1652086380000|2022-05-09 08:53:00|9199.1|9189.1|9196|9186|9199.6|9189.6|9196|9186|9
1652086390000|2022-05-09 08:53:10|9195.8|9185.8|9196.9|9186.9|9196.9|9186.9|9194.9|9184.9|13
1652086400000|2022-05-09 08:53:20|9197.1|9187.1|9200.4|9190.4|9200.4|9190.4|9197.1|9187.1|13
1652086410000|2022-05-09 08:53:30|9200.1|9190.1|9199.9|9189.9|9200.1|9190.1|9199.9|9189.9|2
1652086420000|2022-05-09 08:53:40|9199.6|9189.6|9199.4|9189.4|9199.6|9189.6|9199.4|9189.4|2
1652086430000|2022-05-09 08:53:50|9199.9|9189.9|9200.6|9190.6|9200.6|9190.6|9199.9|9189.9|4
1652086440000|2022-05-09 08:54:00|9200.9|9190.9|9200.9|9190.9|9201.6|9191.6|9200.9|9190.9|7
1652086450000|2022-05-09 08:54:10|9201.1|9191.1|9202.9|9192.9|9202.9|9192.9|9201.1|9191.1|6
1652086460000|2022-05-09 08:54:20|9203.1|9193.1|9203.1|9193.1|9203.9|9193.9|9203.1|9193.1|7
1652086470000|2022-05-09 08:54:30|9203.4|9193.4|9203.1|9193.1|9203.4|9193.4|9202.6|9192.6|4
1652086480000|2022-05-09 08:54:40|9202.9|9192.9|9200.9|9190.9|9202.9|9192.9|9200.9|9190.9|4
1652086490000|2022-05-09 08:54:50|9201.1|9191.1|9200.6|9190.6|9201.4|9191.4|9200.6|9190.6|4
1652086500000|2022-05-09 08:55:00|9201.4|9191.4|9199.6|9189.6|9201.4|9191.4|9199.4|9189.4|7
1652086510000|2022-05-09 08:55:10|9200.1|9190.1|9199.9|9189.9|9200.4|9190.4|9199.6|9189.6|7
1652086520000|2022-05-09 08:55:20|9200.1|9190.1|9199.9|9189.9|9200.9|9190.9|9199.9|9189.9|7
1652086530000|2022-05-09 08:55:30|9200.1|9190.1|9200.6|9190.6|9200.6|9190.6|9200.1|9190.1|3
1652086540000|2022-05-09 08:55:40|9201.1|9191.1|9201.4|9191.4|9201.4|9191.4|9201.1|9191.1|4
1652086550000|2022-05-09 08:55:50|9201.6|9191.6|9201.4|9191.4|9201.6|9191.6|9201.4|9191.4|2
1652086560000|2022-05-09 08:56:00|9201.1|9191.1|9198.4|9188.4|9201.1|9191.1|9198.4|9188.4|7
1652086570000|2022-05-09 08:56:10|9198.6|9188.6|9198.9|9188.9|9199.1|9189.1|9198.6|9188.6|4
1652086580000|2022-05-09 08:56:20|9198.6|9188.6|9197.9|9187.9|9198.9|9188.9|9196.9|9186.9|10
1652086590000|2022-05-09 08:56:30|9198.1|9188.1|9197.6|9187.6|9198.1|9188.1|9197.1|9187.1|6
1652086600000|2022-05-09 08:56:40|9197.9|9187.9|9196.6|9186.6|9197.9|9187.9|9196.4|9186.4|5
1652086610000|2022-05-09 08:56:50|9196.4|9186.4|9195.6|9185.6|9196.4|9186.4|9195.1|9185.1|10
1652086620000|2022-05-09 08:57:00|9195.1|9185.1|9194.6|9184.6|9197.1|9187.1|9193.9|9183.9|11
1652086630000|2022-05-09 08:57:10|9195.1|9185.1|9194.6|9184.6|9195.1|9185.1|9194.6|9184.6|3
1652086640000|2022-05-09 08:57:20|9194.4|9184.4|9194.1|9184.1|9194.4|9184.4|9193.9|9183.9|4
1652086660000|2022-05-09 08:57:40|9194.4|9184.4|9194.4|9184.4|9194.9|9184.9|9194.1|9184.1|8
1652086670000|2022-05-09 08:57:50|9193.6|9183.6|9192.9|9182.9|9193.6|9183.6|9192.9|9182.9|8
1652086680000|2022-05-09 08:58:00|9193.1|9183.1|9192.6|9182.6|9193.1|9183.1|9192.6|9182.6|3
1652086690000|2022-05-09 08:58:10|9192.9|9182.9|9191.9|9181.9|9193.4|9183.4|9190.6|9180.6|9
1652086700000|2022-05-09 08:58:20|9191.1|9181.1|9190.1|9180.1|9191.1|9181.1|9190.1|9180.1|4
1652086710000|2022-05-09 08:58:30|9189.9|9179.9|9189.1|9179.1|9190.1|9180.1|9189.1|9179.1|4
1652086720000|2022-05-09 08:58:40|9188.9|9178.9|9188.6|9178.6|9188.9|9178.9|9188.6|9178.6|2
1652086730000|2022-05-09 08:58:50|9188.1|9178.1|9192.4|9182.4|9192.4|9182.4|9187.6|9177.6|6
1652086740000|2022-05-09 08:59:00|9192.6|9182.6|9191.4|9181.4|9194.1|9184.1|9191.4|9181.4|13
1652086750000|2022-05-09 08:59:10|9191.6|9181.6|9192.4|9182.4|9192.4|9182.4|9191.6|9181.6|6
1652086760000|2022-05-09 08:59:20|9192.6|9182.6|9189.4|9179.4|9192.6|9182.6|9189.4|9179.4|5
1652086770000|2022-05-09 08:59:30|9189.1|9179.1|9187.9|9177.9|9189.1|9179.1|9187.9|9177.9|8
1652086780000|2022-05-09 08:59:40|9187.6|9177.6|9186.9|9176.9|9187.6|9177.6|9186.6|9176.6|4
1652086790000|2022-05-09 08:59:50|9186.6|9176.6|9190.1|9180.1|9190.1|9180.1|9186.6|9176.6|11
1652086800000|2022-05-09 09:00:00|9189.9|9179.9|9191.6|9181.6|9191.6|9181.6|9189.9|9179.9|13
1652086810000|2022-05-09 09:00:10|9191.9|9181.9|9191.6|9181.6|9191.9|9181.9|9191.1|9181.1|6
1652086820000|2022-05-09 09:00:20|9191.9|9181.9|9191.1|9181.1|9192.1|9182.1|9191.1|9181.1|4
1652086830000|2022-05-09 09:00:30|9190.9|9180.9|9190.4|9180.4|9191.1|9181.1|9190.1|9180.1|9
1652086840000|2022-05-09 09:00:40|9190.9|9180.9|9191.6|9181.6|9191.6|9181.6|9190.9|9180.9|4
1652086850000|2022-05-09 09:00:50|9191.4|9181.4|9191.4|9181.4|9191.6|9181.6|9191.1|9181.1|6
1652086860000|2022-05-09 09:01:00|9190.9|9180.9|9190.9|9180.9|9191.1|9181.1|9190.9|9180.9|3
1652086870000|2022-05-09 09:01:10|9190.6|9180.6|9190.4|9180.4|9190.9|9180.9|9190.4|9180.4|5
1652086880000|2022-05-09 09:01:20|9190.1|9180.1|9190.1|9180.1|9190.9|9180.9|9189.6|9179.6|10
1652086890000|2022-05-09 09:01:30|9190.4|9180.4|9188.4|9178.4|9190.6|9180.6|9188.4|9178.4|6
1652086900000|2022-05-09 09:01:40|9188.6|9178.6|9187.1|9177.1|9189.1|9179.1|9186.6|9176.6|12
1652086910000|2022-05-09 09:01:50|9186.6|9176.6|9187.1|9177.1|9187.1|9177.1|9186.6|9176.6|2
1652086920000|2022-05-09 09:02:00|9187.4|9177.4|9186.4|9176.4|9187.6|9177.6|9186.1|9176.1|13
1652086930000|2022-05-09 09:02:10|9185.6|9175.6|9186.6|9176.6|9186.6|9176.6|9184.1|9174.1|12
1652086940000|2022-05-09 09:02:20|9186.9|9176.9|9188.9|9178.9|9188.9|9178.9|9186|9176|9
1652086950000|2022-05-09 09:02:30|9188.6|9178.6|9189.9|9179.9|9190.1|9180.1|9188.6|9178.6|8
1652086960000|2022-05-09 09:02:40|9189.6|9179.6|9188.4|9178.4|9189.6|9179.6|9188.1|9178.1|7
1652086980000|2022-05-09 09:03:00|9188.6|9178.6|9188.6|9178.6|9188.6|9178.6|9188.4|9178.4|3
1652086990000|2022-05-09 09:03:10|9188.4|9178.4|9189.1|9179.1|9189.1|9179.1|9188.4|9178.4|4
1652087000000|2022-05-09 09:03:20|9189.4|9179.4|9187.6|9177.6|9189.4|9179.4|9187.6|9177.6|5
1652087010000|2022-05-09 09:03:30|9187.9|9177.9|9188.1|9178.1|9189.4|9179.4|9187.6|9177.6|11
1652087020000|2022-05-09 09:03:40|9187.4|9177.4|9186.4|9176.4|9187.4|9177.4|9186.1|9176.1|7
1652087030000|2022-05-09 09:03:50|9186.1|9176.1|9182.1|9172.1|9187.1|9177.1|9182.1|9172.1|15
1652087040000|2022-05-09 09:04:00|9182.6|9172.6|9182.1|9172.1|9182.6|9172.6|9178.9|9168.9|14
1652087050000|2022-05-09 09:04:10|9182.4|9172.4|9184.9|9174.9|9184.9|9174.9|9181.6|9171.6|14
1652087060000|2022-05-09 09:04:20|9185.1|9175.1|9187.1|9177.1|9188.9|9178.9|9185.1|9175.1|17
1652087070000|2022-05-09 09:04:30|9186.9|9176.9|9185.9|9175.9|9186.9|9176.9|9185.1|9175.1|7
1652087080000|2022-05-09 09:04:40|9186.1|9176.1|9186.6|9176.6|9186.6|9176.6|9186.1|9176.1|5
1652087090000|2022-05-09 09:04:50|9186.4|9176.4|9186.1|9176.1|9186.4|9176.4|9186.1|9176.1|2
1652087100000|2022-05-09 09:05:00|9187|9177|9191.9|9181.9|9191.9|9181.9|9187|9177|5
1652087110000|2022-05-09 09:05:10|9192.6|9182.6|9194.9|9184.9|9195.1|9185.1|9192.6|9182.6|5
1652087120000|2022-05-09 09:05:20|9194.6|9184.6|9196.1|9186.1|9196.1|9186.1|9194.4|9184.4|8
1652087130000|2022-05-09 09:05:30|9196.9|9186.9|9198.1|9188.1|9198.1|9188.1|9196.6|9186.6|8
1652087140000|2022-05-09 09:05:40|9197.9|9187.9|9197.4|9187.4|9197.9|9187.9|9197.4|9187.4|5
1652087150000|2022-05-09 09:05:50|9197.1|9187.1|9197.9|9187.9|9197.9|9187.9|9197.1|9187.1|3
1652087160000|2022-05-09 09:06:00|9198.6|9188.6|9198.4|9188.4|9199.4|9189.4|9198.1|9188.1|8
1652087170000|2022-05-09 09:06:10|9197.9|9187.9|9196.6|9186.6|9197.9|9187.9|9196.6|9186.6|5
1652087180000|2022-05-09 09:06:20|9196.4|9186.4|9196.4|9186.4|9196.4|9186.4|9196.4|9186.4|1
1652087200000|2022-05-09 09:06:40|9196.6|9186.6|9196.9|9186.9|9196.9|9186.9|9196.6|9186.6|2
1652087210000|2022-05-09 09:06:50|9196.4|9186.4|9196.6|9186.6|9197.9|9187.9|9196.1|9186.1|10
1652087220000|2022-05-09 09:07:00|9196.4|9186.4|9197.6|9187.6|9197.6|9187.6|9196.1|9186.1|6
1652087230000|2022-05-09 09:07:10|9198.1|9188.1|9198.4|9188.4|9198.4|9188.4|9198.1|9188.1|4
1652087240000|2022-05-09 09:07:20|9198.9|9188.9|9196.4|9186.4|9199.1|9189.1|9195.6|9185.6|8
1652087250000|2022-05-09 09:07:30|9196.1|9186.1|9198.9|9188.9|9198.9|9188.9|9196.1|9186.1|5
1652087260000|2022-05-09 09:07:40|9198.6|9188.6|9198.9|9188.9|9198.9|9188.9|9198.6|9188.6|2
1652087270000|2022-05-09 09:07:50|9199.1|9189.1|9200.4|9190.4|9200.6|9190.6|9199.1|9189.1|8
1652087280000|2022-05-09 09:08:00|9200.6|9190.6|9201.6|9191.6|9201.6|9191.6|9198.4|9188.4|7
1652087290000|2022-05-09 09:08:10|9201.4|9191.4|9198.4|9188.4|9201.4|9191.4|9198.4|9188.4|8
1652087300000|2022-05-09 09:08:20|9199.4|9189.4|9200.9|9190.9|9200.9|9190.9|9198.6|9188.6|10
1652087310000|2022-05-09 09:08:30|9201.1|9191.1|9201.4|9191.4|9202.4|9192.4|9201.1|9191.1|4
1652087320000|2022-05-09 09:08:40|9201.1|9191.1|9200.4|9190.4|9201.1|9191.1|9199.9|9189.9|9
1652087330000|2022-05-09 09:08:50|9199.5|9189.5|9199.1|9189.1|9199.9|9189.9|9199.1|9189.1|8
1652087340000|2022-05-09 09:09:00|9199.4|9189.4|9201.9|9191.9|9201.9|9191.9|9199.1|9189.1|12
1652087350000|2022-05-09 09:09:10|9201.6|9191.6|9201.4|9191.4|9201.6|9191.6|9201.4|9191.4|2
1652087360000|2022-05-09 09:09:20|9201.6|9191.6|9201.4|9191.4|9201.6|9191.6|9200.6|9190.6|8
1652087370000|2022-05-09 09:09:30|9201.6|9191.6|9199.9|9189.9|9201.6|9191.6|9199.6|9189.6|10
1652087380000|2022-05-09 09:09:40|9199.6|9189.6|9201.6|9191.6|9201.9|9191.9|9199.6|9189.6|10
1652087390000|2022-05-09 09:09:50|9201.4|9191.4|9198.9|9188.9|9201.4|9191.4|9198.9|9188.9|8
1652087400000|2022-05-09 09:10:00|9199.6|9189.6|9199.6|9189.6|9199.6|9189.6|9199.4|9189.4|5
1652087410000|2022-05-09 09:10:10|9199.9|9189.9|9200.1|9190.1|9200.1|9190.1|9199.9|9189.9|4
1652087420000|2022-05-09 09:10:20|9199.9|9189.9|9199.1|9189.1|9200.1|9190.1|9199.1|9189.1|4
1652087430000|2022-05-09 09:10:30|9198.9|9188.9|9202.1|9192.1|9202.1|9192.1|9198.9|9188.9|4
1652087440000|2022-05-09 09:10:40|9201.9|9191.9|9202.6|9192.6|9202.9|9192.9|9201.9|9191.9|7
1652087450000|2022-05-09 09:10:50|9202.4|9192.4|9201.9|9191.9|9202.4|9192.4|9201.9|9191.9|2
1652087460000|2022-05-09 09:11:00|9201.4|9191.4|9202.1|9192.1|9203.4|9193.4|9201.4|9191.4|8
1652087470000|2022-05-09 09:11:10|9201.9|9191.9|9201.9|9191.9|9202.6|9192.6|9201.9|9191.9|5
1652087480000|2022-05-09 09:11:20|9201.4|9191.4|9201.9|9191.9|9201.9|9191.9|9201.4|9191.4|4
1652087490000|2022-05-09 09:11:30|9201.6|9191.6|9201.6|9191.6|9201.6|9191.6|9201.6|9191.6|1
1652087500000|2022-05-09 09:11:40|9201.4|9191.4|9201.1|9191.1|9201.4|9191.4|9200.9|9190.9|4
1652087510000|2022-05-09 09:11:50|9201.6|9191.6|9201.6|9191.6|9202.1|9192.1|9201.6|9191.6|6
1652087520000|2022-05-09 09:12:00|9201.4|9191.4|9203.9|9193.9|9203.9|9193.9|9200.9|9190.9|15
1652087530000|2022-05-09 09:12:10|9203.6|9193.6|9203.9|9193.9|9204.6|9194.6|9203.6|9193.6|3
1652087540000|2022-05-09 09:12:20|9204.1|9194.1|9203.1|9193.1|9204.1|9194.1|9203.1|9193.1|5
1652087550000|2022-05-09 09:12:30|9202.9|9192.9|9203.1|9193.1|9203.4|9193.4|9202.9|9192.9|6
1652087560000|2022-05-09 09:12:40|9202.6|9192.6|9203.1|9193.1|9203.1|9193.1|9202.6|9192.6|3
1652087570000|2022-05-09 09:12:50|9202.9|9192.9|9203.1|9193.1|9203.1|9193.1|9202.9|9192.9|4
1652087580000|2022-05-09 09:13:00|9202.9|9192.9|9203.1|9193.1|9203.4|9193.4|9201.4|9191.4|11
1652087590000|2022-05-09 09:13:10|9203.4|9193.4|9203.6|9193.6|9203.6|9193.6|9203.1|9193.1|6
1652087600000|2022-05-09 09:13:20|9203.4|9193.4|9203.6|9193.6|9204.6|9194.6|9202.6|9192.6|12
1652087610000|2022-05-09 09:13:30|9203.9|9193.9|9207.9|9197.9|9207.9|9197.9|9203.6|9193.6|9
1652087620000|2022-05-09 09:13:40|9208.6|9198.6|9210.9|9200.9|9210.9|9200.9|9208.6|9198.6|7
1652087630000|2022-05-09 09:13:50|9210.6|9200.6|9204.1|9194.1|9210.6|9200.6|9204.1|9194.1|9
1652087640000|2022-05-09 09:14:00|9204.4|9194.4|9206.1|9196.1|9206.1|9196.1|9204.4|9194.4|6
1652087650000|2022-05-09 09:14:10|9205.9|9195.9|9205.4|9195.4|9206.4|9196.4|9204.1|9194.1|10
1652087660000|2022-05-09 09:14:20|9205.6|9195.6|9205.4|9195.4|9206.4|9196.4|9205.4|9195.4|6
1652087670000|2022-05-09 09:14:30|9205.6|9195.6|9206.6|9196.6|9207.1|9197.1|9205.6|9195.6|10
1652087680000|2022-05-09 09:14:40|9206.9|9196.9|9207.4|9197.4|9207.6|9197.6|9206.6|9196.6|9
1652087690000|2022-05-09 09:14:50|9207.6|9197.6|9210.1|9200.1|9210.1|9200.1|9207.6|9197.6|9
1652087700000|2022-05-09 09:15:00|9210.6|9200.6|9212.4|9202.4|9212.6|9202.6|9210.6|9200.6|12
1652087710000|2022-05-09 09:15:10|9212.6|9202.6|9213.6|9203.6|9213.6|9203.6|9212.6|9202.6|5
1652087720000|2022-05-09 09:15:20|9213.4|9203.4|9213.4|9203.4|9213.4|9203.4|9211.6|9201.6|6
1652087730000|2022-05-09 09:15:30|9213.1|9203.1|9213.4|9203.4|9213.4|9203.4|9212.6|9202.6|4
1652087740000|2022-05-09 09:15:40|9213.6|9203.6|9218.6|9208.6|9218.8|9208.8|9213.6|9203.6|11
1652087750000|2022-05-09 09:15:50|9218.9|9208.9|9215.9|9205.9|9219.1|9209.1|9215.9|9205.9|7
1652087760000|2022-05-09 09:16:00|9215.6|9205.6|9215.1|9205.1|9215.6|9205.6|9215.1|9205.1|5
1652087770000|2022-05-09 09:16:10|9214.9|9204.9|9213.6|9203.6|9215.1|9205.1|9213.6|9203.6|10
1652087780000|2022-05-09 09:16:20|9214.4|9204.4|9212.1|9202.1|9215.4|9205.4|9212.1|9202.1|13
1652087790000|2022-05-09 09:16:30|9211.9|9201.9|9210.6|9200.6|9211.9|9201.9|9210.6|9200.6|7
1652087800000|2022-05-09 09:16:40|9210.9|9200.9|9212.1|9202.1|9212.1|9202.1|9210.9|9200.9|4
1652087810000|2022-05-09 09:16:50|9211.6|9201.6|9211.9|9201.9|9211.9|9201.9|9211.6|9201.6|2
1652087820000|2022-05-09 09:17:00|9212.1|9202.1|9211.6|9201.6|9212.1|9202.1|9211.6|9201.6|5
1652087830000|2022-05-09 09:17:10|9211.9|9201.9|9212.1|9202.1|9212.4|9202.4|9211.9|9201.9|4
1652087870000|2022-05-09 09:17:50|9212.4|9202.4|9212.4|9202.4|9212.4|9202.4|9212.4|9202.4|1
1652087880000|2022-05-09 09:18:00|9212.6|9202.6|9212.6|9202.6|9212.6|9202.6|9212.6|9202.6|1
1652087890000|2022-05-09 09:18:10|9213.6|9203.6|9213.6|9203.6|9213.9|9203.9|9213.6|9203.6|3
1652087900000|2022-05-09 09:18:20|9213.4|9203.4|9210.6|9200.6|9213.4|9203.4|9210.6|9200.6|3
1652087910000|2022-05-09 09:18:30|9210.4|9200.4|9211.1|9201.1|9211.1|9201.1|9208.6|9198.6|7
1652087920000|2022-05-09 09:18:40|9210.9|9200.9|9208.9|9198.9|9210.9|9200.9|9208.9|9198.9|6
1652087930000|2022-05-09 09:18:50|9209.1|9199.1|9211.4|9201.4|9211.9|9201.9|9209.1|9199.1|10
1652087940000|2022-05-09 09:19:00|9211.6|9201.6|9211.1|9201.1|9211.9|9201.9|9211.1|9201.1|9
1652087950000|2022-05-09 09:19:10|9210.6|9200.6|9210.6|9200.6|9210.6|9200.6|9210.6|9200.6|1
1652087960000|2022-05-09 09:19:20|9210.1|9200.1|9211.4|9201.4|9211.4|9201.4|9210.1|9200.1|7
1652087970000|2022-05-09 09:19:30|9211.9|9201.9|9212.1|9202.1|9212.4|9202.4|9211.9|9201.9|4
1652087980000|2022-05-09 09:19:40|9211.9|9201.9|9211.6|9201.6|9211.9|9201.9|9211.6|9201.6|2
1652087990000|2022-05-09 09:19:50|9211.9|9201.9|9211.6|9201.6|9211.9|9201.9|9211.6|9201.6|2
1652088000000|2022-05-09 09:20:00|9211.4|9201.4|9212.1|9202.1|9212.4|9202.4|9211.1|9201.1|6
1652088010000|2022-05-09 09:20:10|9211.9|9201.9|9211.4|9201.4|9211.9|9201.9|9210.4|9200.4|7
1652088020000|2022-05-09 09:20:20|9211.1|9201.1|9209.9|9199.9|9211.1|9201.1|9209.4|9199.4|4
1652088030000|2022-05-09 09:20:30|9209.6|9199.6|9211.9|9201.9|9211.9|9201.9|9209.6|9199.6|4
1652088040000|2022-05-09 09:20:40|9212.1|9202.1|9212.1|9202.1|9212.1|9202.1|9211.9|9201.9|5
1652088050000|2022-05-09 09:20:50|9212.4|9202.4|9212.1|9202.1|9212.4|9202.4|9212.1|9202.1|2
1652088060000|2022-05-09 09:21:00|9212.4|9202.4|9217.1|9207.1|9217.1|9207.1|9212.4|9202.4|7
1652088070000|2022-05-09 09:21:10|9216.1|9206.1|9215.1|9205.1|9216.1|9206.1|9214.6|9204.6|10
1652088080000|2022-05-09 09:21:20|9214.9|9204.9|9213.4|9203.4|9215.1|9205.1|9213.4|9203.4|7
1652088090000|2022-05-09 09:21:30|9213.1|9203.1|9212.1|9202.1|9213.1|9203.1|9212.1|9202.1|5
1652088100000|2022-05-09 09:21:40|9211.9|9201.9|9210.9|9200.9|9212.6|9202.6|9210.9|9200.9|11
1652088110000|2022-05-09 09:21:50|9211.1|9201.1|9211.9|9201.9|9212.6|9202.6|9211.1|9201.1|9
1652088120000|2022-05-09 09:22:00|9212.4|9202.4|9211.6|9201.6|9212.4|9202.4|9208.9|9198.9|13
1652088130000|2022-05-09 09:22:10|9210.6|9200.6|9211.4|9201.4|9211.4|9201.4|9209.9|9199.9|11
1652088140000|2022-05-09 09:22:20|9211.1|9201.1|9210.9|9200.9|9212.6|9202.6|9210.6|9200.6|11
1652088150000|2022-05-09 09:22:30|9210.6|9200.6|9210.9|9200.9|9210.9|9200.9|9210.4|9200.4|5
1652088160000|2022-05-09 09:22:40|9210.6|9200.6|9209.9|9199.9|9210.9|9200.9|9209.9|9199.9|6
1652088170000|2022-05-09 09:22:50|9209.6|9199.6|9206.6|9196.6|9209.6|9199.6|9206.6|9196.6|7
1652088180000|2022-05-09 09:23:00|9206.9|9196.9|9205.9|9195.9|9207.1|9197.1|9205.4|9195.4|12
1652088190000|2022-05-09 09:23:10|9206.1|9196.1|9203.9|9193.9|9207.1|9197.1|9203.9|9193.9|15
1652088200000|2022-05-09 09:23:20|9204.1|9194.1|9204.6|9194.6|9205.4|9195.4|9203.9|9193.9|9
1652088210000|2022-05-09 09:23:30|9203.9|9193.9|9203.6|9193.6|9203.9|9193.9|9203.6|9193.6|2
1652088220000|2022-05-09 09:23:40|9203.9|9193.9|9204.4|9194.4|9204.4|9194.4|9203.6|9193.6|8
1652088230000|2022-05-09 09:23:50|9204.1|9194.1|9203.6|9193.6|9204.1|9194.1|9203.4|9193.4|4
1652088240000|2022-05-09 09:24:00|9203.9|9193.9|9204.4|9194.4|9204.4|9194.4|9203.9|9193.9|4
1652088260000|2022-05-09 09:24:20|9204.1|9194.1|9204.4|9194.4|9204.4|9194.4|9203.9|9193.9|4
1652088270000|2022-05-09 09:24:30|9204.1|9194.1|9204.4|9194.4|9204.4|9194.4|9203.9|9193.9|4
1652088280000|2022-05-09 09:24:40|9204.1|9194.1|9201.1|9191.1|9204.1|9194.1|9200.6|9190.6|9
1652088290000|2022-05-09 09:24:50|9201.6|9191.6|9201.6|9191.6|9201.6|9191.6|9201.6|9191.6|1
1652088310000|2022-05-09 09:25:10|9201.4|9191.4|9200.9|9190.9|9201.4|9191.4|9200.9|9190.9|2
1652088320000|2022-05-09 09:25:20|9201.1|9191.1|9201.4|9191.4|9201.4|9191.4|9201.1|9191.1|2
1652088330000|2022-05-09 09:25:30|9201.1|9191.1|9200.9|9190.9|9201.1|9191.1|9200.9|9190.9|4
1652088340000|2022-05-09 09:25:40|9200.6|9190.6|9200.9|9190.9|9200.9|9190.9|9200.6|9190.6|2
1652088350000|2022-05-09 09:25:50|9201.1|9191.1|9200.9|9190.9|9201.1|9191.1|9200.9|9190.9|2
1652088370000|2022-05-09 09:26:10|9201.6|9191.6|9201.4|9191.4|9201.6|9191.6|9201.4|9191.4|4
1652088380000|2022-05-09 09:26:20|9201.1|9191.1|9201.1|9191.1|9201.1|9191.1|9201.1|9191.1|1
1652088390000|2022-05-09 09:26:30|9201.6|9191.6|9200.9|9190.9|9202.9|9192.9|9200.9|9190.9|7
1652088400000|2022-05-09 09:26:40|9201.1|9191.1|9200.9|9190.9|9201.4|9191.4|9200.9|9190.9|5
1652088410000|2022-05-09 09:26:50|9201.1|9191.1|9200.9|9190.9|9202.4|9192.4|9200.9|9190.9|7
1652088420000|2022-05-09 09:27:00|9201.1|9191.1|9200.9|9190.9|9201.6|9191.6|9200.9|9190.9|5
1652088430000|2022-05-09 09:27:10|9200.6|9190.6|9200.9|9190.9|9200.9|9190.9|9200.6|9190.6|2
1652088440000|2022-05-09 09:27:20|9200.6|9190.6|9198.9|9188.9|9200.6|9190.6|9198.9|9188.9|4
1652088450000|2022-05-09 09:27:30|9198.6|9188.6|9198.1|9188.1|9199.1|9189.1|9198.1|9188.1|7
1652088460000|2022-05-09 09:27:40|9197.6|9187.6|9194.9|9184.9|9197.6|9187.6|9194.9|9184.9|6
1652088470000|2022-05-09 09:27:50|9195.4|9185.4|9195.9|9185.9|9195.9|9185.9|9194.4|9184.4|8
1652088480000|2022-05-09 09:28:00|9195.6|9185.6|9192.1|9182.1|9195.9|9185.9|9192.1|9182.1|12
1652088490000|2022-05-09 09:28:10|9191.4|9181.4|9193.1|9183.1|9193.4|9183.4|9191.4|9181.4|10
1652088500000|2022-05-09 09:28:20|9191.6|9181.6|9192.1|9182.1|9192.6|9182.6|9191.4|9181.4|10
1652088510000|2022-05-09 09:28:30|9191.9|9181.9|9189.4|9179.4|9191.9|9181.9|9189.4|9179.4|10
1652088520000|2022-05-09 09:28:40|9188.1|9178.1|9190.4|9180.4|9191.1|9181.1|9187.9|9177.9|9
1652088530000|2022-05-09 09:28:50|9190.1|9180.1|9189.4|9179.4|9190.1|9180.1|9188.9|9178.9|3
1652088540000|2022-05-09 09:29:00|9189.6|9179.6|9191.1|9181.1|9191.4|9181.4|9189.6|9179.6|5
1652088550000|2022-05-09 09:29:10|9191.6|9181.6|9191.6|9181.6|9191.6|9181.6|9191.6|9181.6|1
1652088560000|2022-05-09 09:29:20|9191.9|9181.9|9191.4|9181.4|9193.6|9183.6|9191.4|9181.4|5
1652088570000|2022-05-09 09:29:30|9190.6|9180.6|9191.9|9181.9|9192.6|9182.6|9190.6|9180.6|11
1652088580000|2022-05-09 09:29:40|9192.1|9182.1|9192.4|9182.4|9192.4|9182.4|9191.6|9181.6|6
1652088590000|2022-05-09 09:29:50|9192.1|9182.1|9192.1|9182.1|9192.1|9182.1|9191.6|9181.6|6
1652088600000|2022-05-09 09:30:00|9192.4|9182.4|9194.4|9184.4|9194.9|9184.9|9192.4|9182.4|9
1652088610000|2022-05-09 09:30:10|9194.6|9184.6|9195.4|9185.4|9195.4|9185.4|9194.4|9184.4|6
1652088620000|2022-05-09 09:30:20|9195.1|9185.1|9193.6|9183.6|9196.4|9186.4|9193.6|9183.6|10
1652088630000|2022-05-09 09:30:30|9193.9|9183.9|9194.9|9184.9|9194.9|9184.9|9193.9|9183.9|5
1652088640000|2022-05-09 09:30:40|9195.1|9185.1|9194.4|9184.4|9196.1|9186.1|9194.4|9184.4|11
1652088650000|2022-05-09 09:30:50|9194.6|9184.6|9195.6|9185.6|9195.6|9185.6|9194.6|9184.6|4
1652088660000|2022-05-09 09:31:00|9195.4|9185.4|9193.4|9183.4|9195.4|9185.4|9193.4|9183.4|11
1652088670000|2022-05-09 09:31:10|9193.1|9183.1|9193.4|9183.4|9193.4|9183.4|9192.4|9182.4|7
1652088690000|2022-05-09 09:31:30|9194.3|9184.3|9194.6|9184.6|9195.6|9185.6|9194.3|9184.3|8
1652088700000|2022-05-09 09:31:40|9195.4|9185.4|9194.9|9184.9|9195.4|9185.4|9194.4|9184.4|5
1652088720000|2022-05-09 09:32:00|9195.1|9185.1|9194.1|9184.1|9195.1|9185.1|9194.1|9184.1|4
1652088730000|2022-05-09 09:32:10|9194.4|9184.4|9194.1|9184.1|9194.6|9184.6|9194.1|9184.1|7
1652088740000|2022-05-09 09:32:20|9193.9|9183.9|9192.9|9182.9|9193.9|9183.9|9192.1|9182.1|10
1652088750000|2022-05-09 09:32:30|9192.4|9182.4|9192.4|9182.4|9192.4|9182.4|9191.6|9181.6|7
1652088760000|2022-05-09 09:32:40|9192.6|9182.6|9194.6|9184.6|9194.6|9184.6|9192.6|9182.6|11
1652088770000|2022-05-09 09:32:50|9194.1|9184.1|9192.9|9182.9|9194.1|9184.1|9192.9|9182.9|6
1652088780000|2022-05-09 09:33:00|9192.6|9182.6|9189.4|9179.4|9192.6|9182.6|9189.4|9179.4|8
1652088790000|2022-05-09 09:33:10|9189.6|9179.6|9189.9|9179.9|9191.4|9181.4|9189.6|9179.6|13
1652088800000|2022-05-09 09:33:20|9190.1|9180.1|9190.4|9180.4|9190.9|9180.9|9190.1|9180.1|7
1652088810000|2022-05-09 09:33:30|9190.6|9180.6|9191.6|9181.6|9192.1|9182.1|9190.6|9180.6|7
1652088820000|2022-05-09 09:33:40|9192.1|9182.1|9191.6|9181.6|9192.1|9182.1|9191.6|9181.6|3
1652088830000|2022-05-09 09:33:50|9191.1|9181.1|9192.4|9182.4|9192.6|9182.6|9191.1|9181.1|11
1652088840000|2022-05-09 09:34:00|9190.6|9180.6|9190.1|9180.1|9190.6|9180.6|9188.4|9178.4|13
1652088850000|2022-05-09 09:34:10|9190.4|9180.4|9190.6|9180.6|9190.6|9180.6|9190.1|9180.1|4
1652088870000|2022-05-09 09:34:30|9190.4|9180.4|9191.1|9181.1|9191.4|9181.4|9189.4|9179.4|12
1652088880000|2022-05-09 09:34:40|9191.4|9181.4|9193.4|9183.4|9194.1|9184.1|9191.4|9181.4|8
1652088890000|2022-05-09 09:34:50|9193.6|9183.6|9194.6|9184.6|9194.6|9184.6|9193.6|9183.6|3
1652088900000|2022-05-09 09:35:00|9194.4|9184.4|9194.6|9184.6|9194.6|9184.6|9193.6|9183.6|6
1652088910000|2022-05-09 09:35:10|9194.4|9184.4|9192.1|9182.1|9194.4|9184.4|9191.9|9181.9|8
1652088920000|2022-05-09 09:35:20|9191.1|9181.1|9187.4|9177.4|9191.1|9181.1|9186.6|9176.6|11
1652088930000|2022-05-09 09:35:30|9187.1|9177.1|9184.9|9174.9|9187.9|9177.9|9184.9|9174.9|15
1652088940000|2022-05-09 09:35:40|9184.6|9174.6|9187.4|9177.4|9187.4|9177.4|9183.6|9173.6|9
1652088950000|2022-05-09 09:35:50|9187.1|9177.1|9187.4|9177.4|9188.6|9178.6|9187.1|9177.1|7
1652088960000|2022-05-09 09:36:00|9187.1|9177.1|9187.6|9177.6|9187.9|9177.9|9187.1|9177.1|7
1652088970000|2022-05-09 09:36:10|9187.4|9177.4|9184.9|9174.9|9187.4|9177.4|9183.9|9173.9|8
1652088980000|2022-05-09 09:36:20|9185.1|9175.1|9186.6|9176.6|9187.9|9177.9|9185.1|9175.1|7
1652088990000|2022-05-09 09:36:30|9185.6|9175.6|9186.4|9176.4|9186.6|9176.6|9185.6|9175.6|3
1652089000000|2022-05-09 09:36:40|9186.1|9176.1|9187.1|9177.1|9187.1|9177.1|9185.9|9175.9|8
1652089020000|2022-05-09 09:37:00|9187.4|9177.4|9188.6|9178.6|9188.6|9178.6|9187.4|9177.4|2
1652089030000|2022-05-09 09:37:10|9188.4|9178.4|9188.4|9178.4|9188.4|9178.4|9187.1|9177.1|4
1652089040000|2022-05-09 09:37:20|9188.1|9178.1|9186.1|9176.1|9188.1|9178.1|9186.1|9176.1|3
1652089050000|2022-05-09 09:37:30|9185.9|9175.9|9186.1|9176.1|9186.1|9176.1|9185.9|9175.9|4
1652089060000|2022-05-09 09:37:40|9185.9|9175.9|9185.6|9175.6|9185.9|9175.9|9185.1|9175.1|4
1652089070000|2022-05-09 09:37:50|9185.4|9175.4|9185.6|9175.6|9186.4|9176.4|9185.1|9175.1|6
1652089080000|2022-05-09 09:38:00|9186.1|9176.1|9185.6|9175.6|9186.1|9176.1|9185.6|9175.6|2
1652089090000|2022-05-09 09:38:10|9185.1|9175.1|9183.6|9173.6|9185.9|9175.9|9183.6|9173.6|7
1652089100000|2022-05-09 09:38:20|9183.4|9173.4|9182.6|9172.6|9183.4|9173.4|9181.6|9171.6|8
1652089110000|2022-05-09 09:38:30|9182.9|9172.9|9184.6|9174.6|9184.9|9174.9|9182.9|9172.9|8
1652089120000|2022-05-09 09:38:40|9184.4|9174.4|9184.6|9174.6|9184.6|9174.6|9184.1|9174.1|4
1652089130000|2022-05-09 09:38:50|9184.9|9174.9|9182.6|9172.6|9184.9|9174.9|9182.6|9172.6|7
1652089140000|2022-05-09 09:39:00|9180.6|9170.6|9180.6|9170.6|9182.6|9172.6|9180.6|9170.6|10
1652089150000|2022-05-09 09:39:10|9180.1|9170.1|9180.1|9170.1|9180.1|9170.1|9179.6|9169.6|7
1652089160000|2022-05-09 09:39:20|9179.9|9169.9|9178.6|9168.6|9179.9|9169.9|9177.6|9167.6|11
1652089170000|2022-05-09 09:39:30|9178.9|9168.9|9177.1|9167.1|9178.9|9168.9|9177.1|9167.1|10
1652089180000|2022-05-09 09:39:40|9177.4|9167.4|9180.6|9170.6|9180.6|9170.6|9177.1|9167.1|5
1652089190000|2022-05-09 09:39:50|9180.1|9170.1|9181.1|9171.1|9181.4|9171.4|9179.4|9169.4|13
1652089200000|2022-05-09 09:40:00|9180.9|9170.9|9181.6|9171.6|9182.9|9172.9|9180.9|9170.9|9
1652089210000|2022-05-09 09:40:10|9181.9|9171.9|9182.4|9172.4|9182.4|9172.4|9181.1|9171.1|8
1652089220000|2022-05-09 09:40:20|9182.6|9172.6|9181.6|9171.6|9184.1|9174.1|9181.6|9171.6|8
1652089230000|2022-05-09 09:40:30|9181.4|9171.4|9182.4|9172.4|9182.6|9172.6|9181.4|9171.4|9
1652089240000|2022-05-09 09:40:40|9182.6|9172.6|9181.1|9171.1|9182.6|9172.6|9181.1|9171.1|9
1652089250000|2022-05-09 09:40:50|9181.6|9171.6|9180.9|9170.9|9181.6|9171.6|9180.9|9170.9|4
1652089260000|2022-05-09 09:41:00|9181.1|9171.1|9182.6|9172.6|9183.1|9173.1|9181.1|9171.1|3
1652089270000|2022-05-09 09:41:10|9182.9|9172.9|9184.1|9174.1|9184.4|9174.4|9182.6|9172.6|12
1652089290000|2022-05-09 09:41:30|9183.9|9173.9|9183.9|9173.9|9184.4|9174.4|9183.6|9173.6|7
1652089300000|2022-05-09 09:41:40|9184.1|9174.1|9181.9|9171.9|9184.6|9174.6|9181.9|9171.9|8
1652089310000|2022-05-09 09:41:50|9181.6|9171.6|9181.4|9171.4|9181.6|9171.6|9181.4|9171.4|2
1652089320000|2022-05-09 09:42:00|9181.1|9171.1|9183.1|9173.1|9183.1|9173.1|9181.1|9171.1|6
1652089330000|2022-05-09 09:42:10|9182.9|9172.9|9184.1|9174.1|9185.9|9175.9|9182.9|9172.9|13
1652089340000|2022-05-09 09:42:20|9184.4|9174.4|9184.9|9174.9|9184.9|9174.9|9184.4|9174.4|2
1652089350000|2022-05-09 09:42:30|9184.6|9174.6|9186.4|9176.4|9186.4|9176.4|9184.1|9174.1|8
1652089360000|2022-05-09 09:42:40|9185.9|9175.9|9186.9|9176.9|9187.4|9177.4|9185.9|9175.9|11
1652089370000|2022-05-09 09:42:50|9186.6|9176.6|9187.6|9177.6|9187.6|9177.6|9186.6|9176.6|2
1652089380000|2022-05-09 09:43:00|9187.4|9177.4|9187.4|9177.4|9188.9|9178.9|9187.4|9177.4|9
1652089390000|2022-05-09 09:43:10|9187.6|9177.6|9188.4|9178.4|9188.4|9178.4|9187.6|9177.6|9
1652089410000|2022-05-09 09:43:30|9188.1|9178.1|9191.1|9181.1|9191.1|9181.1|9188.1|9178.1|14
1652089420000|2022-05-09 09:43:40|9190.9|9180.9|9189.6|9179.6|9190.9|9180.9|9187.9|9177.9|10
1652089430000|2022-05-09 09:43:50|9189.4|9179.4|9186.1|9176.1|9189.4|9179.4|9186.1|9176.1|10
1652089440000|2022-05-09 09:44:00|9185.9|9175.9|9186.6|9176.6|9188.4|9178.4|9185.6|9175.6|16
1652089450000|2022-05-09 09:44:10|9186.9|9176.9|9185.4|9175.4|9186.9|9176.9|9185.4|9175.4|7
1652089460000|2022-05-09 09:44:20|9185.1|9175.1|9183.6|9173.6|9185.1|9175.1|9183.4|9173.4|7
1652089470000|2022-05-09 09:44:30|9182.9|9172.9|9183.1|9173.1|9183.1|9173.1|9181.9|9171.9|7
1652089480000|2022-05-09 09:44:40|9183.4|9173.4|9185.6|9175.6|9186.6|9176.6|9182.4|9172.4|16
1652089490000|2022-05-09 09:44:50|9185.4|9175.4|9186.1|9176.1|9186.4|9176.4|9185.4|9175.4|6
1652089500000|2022-05-09 09:45:00|9185.9|9175.9|9185.9|9175.9|9186.9|9176.9|9185.4|9175.4|10
1652089510000|2022-05-09 09:45:10|9186.1|9176.1|9186.4|9176.4|9186.6|9176.6|9186.1|9176.1|4
1652089520000|2022-05-09 09:45:20|9186.6|9176.6|9184.9|9174.9|9187.4|9177.4|9184.6|9174.6|8
1652089530000|2022-05-09 09:45:30|9184.6|9174.6|9187.1|9177.1|9187.9|9177.9|9184.1|9174.1|12
1652089540000|2022-05-09 09:45:40|9187.4|9177.4|9187.9|9177.9|9187.9|9177.9|9187.4|9177.4|2
1652089560000|2022-05-09 09:46:00|9187.6|9177.6|9187.4|9177.4|9187.6|9177.6|9184.9|9174.9|9
1652089570000|2022-05-09 09:46:10|9187.9|9177.9|9187.4|9177.4|9187.9|9177.9|9187.1|9177.1|5
1652089580000|2022-05-09 09:46:20|9187.1|9177.1|9184.9|9174.9|9187.1|9177.1|9184.4|9174.4|5
1652089590000|2022-05-09 09:46:30|9186.4|9176.4|9185.6|9175.6|9186.4|9176.4|9185.4|9175.4|9
1652089600000|2022-05-09 09:46:40|9186.1|9176.1|9182.9|9172.9|9186.1|9176.1|9182.9|9172.9|7
1652089610000|2022-05-09 09:46:50|9183.4|9173.4|9184.6|9174.6|9184.9|9174.9|9183.4|9173.4|9
1652089620000|2022-05-09 09:47:00|9185.6|9175.6|9186.6|9176.6|9186.6|9176.6|9184.9|9174.9|8
1652089630000|2022-05-09 09:47:10|9186.4|9176.4|9187.1|9177.1|9187.1|9177.1|9186.4|9176.4|2
1652089640000|2022-05-09 09:47:20|9186.9|9176.9|9184.6|9174.6|9186.9|9176.9|9184.4|9174.4|8
1652089650000|2022-05-09 09:47:30|9184.4|9174.4|9184.4|9174.4|9184.4|9174.4|9183.4|9173.4|11
1652089660000|2022-05-09 09:47:40|9184.1|9174.1|9185.1|9175.1|9185.6|9175.6|9183.9|9173.9|9
1652089670000|2022-05-09 09:47:50|9184.9|9174.9|9185.1|9175.1|9185.9|9175.9|9184.9|9174.9|7
1652089680000|2022-05-09 09:48:00|9185.4|9175.4|9183.9|9173.9|9186.1|9176.1|9183.9|9173.9|8
1652089690000|2022-05-09 09:48:10|9184.1|9174.1|9185.1|9175.1|9185.1|9175.1|9184.1|9174.1|4
1652089700000|2022-05-09 09:48:20|9185.4|9175.4|9182.6|9172.6|9185.9|9175.9|9182.6|9172.6|9
1652089710000|2022-05-09 09:48:30|9182.4|9172.4|9183.4|9173.4|9183.4|9173.4|9182.4|9172.4|4
1652089720000|2022-05-09 09:48:40|9183.6|9173.6|9187.9|9177.9|9187.9|9177.9|9183.6|9173.6|7
1652089730000|2022-05-09 09:48:50|9188.1|9178.1|9190.9|9180.9|9190.9|9180.9|9188.1|9178.1|9
1652089740000|2022-05-09 09:49:00|9191.1|9181.1|9191.1|9181.1|9191.6|9181.6|9190.4|9180.4|6
1652089750000|2022-05-09 09:49:10|9191.4|9181.4|9188.9|9178.9|9191.9|9181.9|9188.9|9178.9|9
1652089760000|2022-05-09 09:49:20|9191.9|9181.9|9191.9|9181.9|9191.9|9181.9|9191.9|9181.9|1
1652089770000|2022-05-09 09:49:30|9192.1|9182.1|9193.9|9183.9|9193.9|9183.9|9191.9|9181.9|7
1652089780000|2022-05-09 09:49:40|9193.4|9183.4|9191.5|9181.5|9193.4|9183.4|9189.9|9179.9|8
1652089790000|2022-05-09 09:49:50|9191.8|9181.8|9191.9|9181.9|9191.9|9181.9|9191.8|9181.8|2
1652089800000|2022-05-09 09:50:00|9192.1|9182.1|9193.9|9183.9|9193.9|9183.9|9192.1|9182.1|11
1652089810000|2022-05-09 09:50:10|9194.1|9184.1|9195.9|9185.9|9195.9|9185.9|9194.1|9184.1|6
1652089820000|2022-05-09 09:50:20|9195.4|9185.4|9198.4|9188.4|9198.4|9188.4|9195.4|9185.4|4
1652089830000|2022-05-09 09:50:30|9198.6|9188.6|9198.9|9188.9|9198.9|9188.9|9198.6|9188.6|4
1652089840000|2022-05-09 09:50:40|9198.6|9188.6|9196.9|9186.9|9198.6|9188.6|9196.6|9186.6|3
1652089850000|2022-05-09 09:50:50|9196.6|9186.6|9196.4|9186.4|9196.9|9186.9|9195.4|9185.4|13
1652089860000|2022-05-09 09:51:00|9196.6|9186.6|9195.9|9185.9|9196.9|9186.9|9195.4|9185.4|14
1652089870000|2022-05-09 09:51:10|9196.1|9186.1|9196.4|9186.4|9197.1|9187.1|9195.9|9185.9|13
1652089880000|2022-05-09 09:51:20|9196.6|9186.6|9195.6|9185.6|9196.6|9186.6|9194.4|9184.4|8
1652089890000|2022-05-09 09:51:30|9195.9|9185.9|9194.4|9184.4|9195.9|9185.9|9193.6|9183.6|6
1652089900000|2022-05-09 09:51:40|9194.1|9184.1|9193.1|9183.1|9194.1|9184.1|9193.1|9183.1|8
1652089910000|2022-05-09 09:51:50|9193.4|9183.4|9193.6|9183.6|9194.6|9184.6|9193.4|9183.4|9
1652089920000|2022-05-09 09:52:00|9193.4|9183.4|9193.4|9183.4|9193.9|9183.9|9192.9|9182.9|9
1652089930000|2022-05-09 09:52:10|9193.1|9183.1|9190.4|9180.4|9193.1|9183.1|9190.4|9180.4|5
1652089940000|2022-05-09 09:52:20|9190.1|9180.1|9190.4|9180.4|9190.4|9180.4|9190.1|9180.1|2
1652089950000|2022-05-09 09:52:30|9190.6|9180.6|9192.4|9182.4|9192.6|9182.6|9190.6|9180.6|10
1652089960000|2022-05-09 09:52:40|9191.9|9181.9|9191.6|9181.6|9191.9|9181.9|9191.1|9181.1|5
1652089970000|2022-05-09 09:52:50|9191.9|9181.9|9192.6|9182.6|9192.6|9182.6|9191.4|9181.4|5
1652089980000|2022-05-09 09:53:00|9192.9|9182.9|9193.4|9183.4|9193.9|9183.9|9192.6|9182.6|6
1652089990000|2022-05-09 09:53:10|9193.1|9183.1|9193.6|9183.6|9193.9|9183.9|9193.1|9183.1|9
1652090000000|2022-05-09 09:53:20|9193.4|9183.4|9191.4|9181.4|9193.4|9183.4|9191.4|9181.4|6
1652090010000|2022-05-09 09:53:30|9191.6|9181.6|9191.6|9181.6|9192.4|9182.4|9191.4|9181.4|5
1652090020000|2022-05-09 09:53:40|9191.4|9181.4|9190.6|9180.6|9191.9|9181.9|9190.6|9180.6|9
1652090030000|2022-05-09 09:53:50|9188.9|9178.9|9189.4|9179.4|9189.4|9179.4|9188.6|9178.6|4
1652090040000|2022-05-09 09:54:00|9189.1|9179.1|9189.1|9179.1|9189.1|9179.1|9189.1|9179.1|1
1652090050000|2022-05-09 09:54:10|9189.4|9179.4|9189.1|9179.1|9189.4|9179.4|9189.1|9179.1|2
1652090060000|2022-05-09 09:54:20|9188.9|9178.9|9186.1|9176.1|9188.9|9178.9|9185.4|9175.4|12
1652090070000|2022-05-09 09:54:30|9185.9|9175.9|9183.6|9173.6|9185.9|9175.9|9183.4|9173.4|12
1652090080000|2022-05-09 09:54:40|9183.9|9173.9|9184.4|9174.4|9184.4|9174.4|9183.9|9173.9|2
1652090090000|2022-05-09 09:54:50|9185.1|9175.1|9188.4|9178.4|9188.4|9178.4|9185.1|9175.1|6
1652090100000|2022-05-09 09:55:00|9188.1|9178.1|9185.4|9175.4|9188.1|9178.1|9185.4|9175.4|6
1652090110000|2022-05-09 09:55:10|9186.1|9176.1|9189.9|9179.9|9189.9|9179.9|9186.1|9176.1|10
1652090120000|2022-05-09 09:55:20|9190.4|9180.4|9190.4|9180.4|9190.4|9180.4|9190.4|9180.4|1
1652090130000|2022-05-09 09:55:30|9189.6|9179.6|9191.4|9181.4|9191.4|9181.4|9189.1|9179.1|8
1652090140000|2022-05-09 09:55:40|9191.6|9181.6|9192.4|9182.4|9192.4|9182.4|9191.4|9181.4|6
1652090150000|2022-05-09 09:55:50|9192.6|9182.6|9192.1|9182.1|9193.1|9183.1|9192.1|9182.1|10
1652090160000|2022-05-09 09:56:00|9191.9|9181.9|9191.4|9181.4|9191.9|9181.9|9191.1|9181.1|4
1652090170000|2022-05-09 09:56:10|9191.1|9181.1|9189.6|9179.6|9191.1|9181.1|9189.6|9179.6|2
1652090180000|2022-05-09 09:56:20|9189.9|9179.9|9188.1|9178.1|9189.9|9179.9|9187.6|9177.6|6
1652090190000|2022-05-09 09:56:30|9188.4|9178.4|9189.4|9179.4|9189.6|9179.6|9188.4|9178.4|7
1652090200000|2022-05-09 09:56:40|9189.1|9179.1|9189.1|9179.1|9189.1|9179.1|9188.9|9178.9|3
1652090210000|2022-05-09 09:56:50|9189.4|9179.4|9189.4|9179.4|9189.4|9179.4|9189.4|9179.4|1
1652090220000|2022-05-09 09:57:00|9188.9|9178.9|9187.4|9177.4|9188.9|9178.9|9186.9|9176.9|9
1652090230000|2022-05-09 09:57:10|9186.1|9176.1|9183.9|9173.9|9186.1|9176.1|9183.4|9173.4|8
1652090240000|2022-05-09 09:57:20|9184.6|9174.6|9183.9|9173.9|9185.9|9175.9|9183.9|9173.9|8
1652090250000|2022-05-09 09:57:30|9183.6|9173.6|9185.1|9175.1|9186.1|9176.1|9183.1|9173.1|10
1652090260000|2022-05-09 09:57:40|9185.4|9175.4|9185.9|9175.9|9185.9|9175.9|9185.4|9175.4|2
1652090270000|2022-05-09 09:57:50|9185.6|9175.6|9185.9|9175.9|9185.9|9175.9|9185.1|9175.1|9
1652090280000|2022-05-09 09:58:00|9185.6|9175.6|9185.6|9175.6|9185.9|9175.9|9184.6|9174.6|9
1652090290000|2022-05-09 09:58:10|9185.9|9175.9|9188.9|9178.9|9188.9|9178.9|9185.1|9175.1|10
1652090300000|2022-05-09 09:58:20|9189.1|9179.1|9188.6|9178.6|9189.1|9179.1|9186.6|9176.6|10
1652090320000|2022-05-09 09:58:40|9188.4|9178.4|9187.6|9177.6|9190.4|9180.4|9187.4|9177.4|14
1652090330000|2022-05-09 09:58:50|9187.9|9177.9|9188.9|9178.9|9189.1|9179.1|9187.9|9177.9|10
1652090340000|2022-05-09 09:59:00|9188.6|9178.6|9188.4|9178.4|9188.6|9178.6|9186.4|9176.4|19
1652090350000|2022-05-09 09:59:10|9188.9|9178.9|9188.4|9178.4|9188.9|9178.9|9187.1|9177.1|11
1652090360000|2022-05-09 09:59:20|9188.6|9178.6|9188.9|9178.9|9188.9|9178.9|9188.6|9178.6|2
1652090370000|2022-05-09 09:59:30|9188.6|9178.6|9188.4|9178.4|9188.6|9178.6|9188.1|9178.1|3
1652090380000|2022-05-09 09:59:40|9188.1|9178.1|9188.4|9178.4|9188.4|9178.4|9188.1|9178.1|2
1652090390000|2022-05-09 09:59:50|9188.1|9178.1|9188.9|9178.9|9188.9|9178.9|9188.1|9178.1|6
1652090400000|2022-05-09 10:00:00|9188.6|9178.6|9190.6|9180.6|9190.6|9180.6|9188.6|9178.6|7
1652090410000|2022-05-09 10:00:10|9190.9|9180.9|9191.9|9181.9|9192.4|9182.4|9190.9|9180.9|12
1652090420000|2022-05-09 10:00:20|9191.6|9181.6|9191.4|9181.4|9192.6|9182.6|9191.4|9181.4|11
1652090430000|2022-05-09 10:00:30|9190.9|9180.9|9189.4|9179.4|9190.9|9180.9|9189.1|9179.1|11
1652090440000|2022-05-09 10:00:40|9189.1|9179.1|9189.1|9179.1|9189.1|9179.1|9188.6|9178.6|10
1652090450000|2022-05-09 10:00:50|9189.4|9179.4|9189.4|9179.4|9190.9|9180.9|9188.4|9178.4|8
1652090460000|2022-05-09 10:01:00|9189.1|9179.1|9188.1|9178.1|9189.1|9179.1|9188.1|9178.1|12
1652090470000|2022-05-09 10:01:10|9188.4|9178.4|9189.1|9179.1|9189.1|9179.1|9188.4|9178.4|5
1652090480000|2022-05-09 10:01:20|9188.9|9178.9|9188.9|9178.9|9188.9|9178.9|9187.9|9177.9|10
1652090490000|2022-05-09 10:01:30|9189.1|9179.1|9189.4|9179.4|9190.9|9180.9|9189.1|9179.1|10
1652090500000|2022-05-09 10:01:40|9189.6|9179.6|9188.6|9178.6|9189.6|9179.6|9188.6|9178.6|5
1652090510000|2022-05-09 10:01:50|9188.4|9178.4|9188.6|9178.6|9188.6|9178.6|9187.9|9177.9|7
1652090520000|2022-05-09 10:02:00|9188.9|9178.9|9188.6|9178.6|9188.9|9178.9|9188.6|9178.6|2
1652090530000|2022-05-09 10:02:10|9188.4|9178.4|9188.1|9178.1|9188.9|9178.9|9188.1|9178.1|7
1652090540000|2022-05-09 10:02:20|9188.4|9178.4|9190.6|9180.6|9190.6|9180.6|9188.4|9178.4|5
1652090550000|2022-05-09 10:02:30|9190.4|9180.4|9190.9|9180.9|9191.1|9181.1|9190.4|9180.4|5
1652090560000|2022-05-09 10:02:40|9191.6|9181.6|9188.4|9178.4|9191.6|9181.6|9188.4|9178.4|17
1652090570000|2022-05-09 10:02:50|9188.6|9178.6|9189.6|9179.6|9189.9|9179.9|9188.4|9178.4|9
1652090580000|2022-05-09 10:03:00|9189.9|9179.9|9189.9|9179.9|9190.6|9180.6|9189.6|9179.6|12
1652090590000|2022-05-09 10:03:10|9189.6|9179.6|9189.4|9179.4|9189.6|9179.6|9189.4|9179.4|2
1652090600000|2022-05-09 10:03:20|9189.6|9179.6|9187.9|9177.9|9189.6|9179.6|9187.4|9177.4|8
1652090610000|2022-05-09 10:03:30|9187.6|9177.6|9185.4|9175.4|9187.6|9177.6|9185.4|9175.4|10
1652090620000|2022-05-09 10:03:40|9185.6|9175.6|9186.4|9176.4|9186.6|9176.6|9185.6|9175.6|4
1652090630000|2022-05-09 10:03:50|9186.6|9176.6|9186.4|9176.4|9186.6|9176.6|9186.4|9176.4|2
1652090640000|2022-05-09 10:04:00|9186.6|9176.6|9181.6|9171.6|9186.6|9176.6|9181.6|9171.6|12
1652090650000|2022-05-09 10:04:10|9181.4|9171.4|9176.9|9166.9|9181.4|9171.4|9176.6|9166.6|11
1652090660000|2022-05-09 10:04:20|9177.1|9167.1|9175.6|9165.6|9177.1|9167.1|9175.4|9165.4|6
1652090680000|2022-05-09 10:04:40|9175.4|9165.4|9176.6|9166.6|9176.9|9166.9|9175.4|9165.4|5
1652090690000|2022-05-09 10:04:50|9176.9|9166.9|9179.1|9169.1|9179.1|9169.1|9176.9|9166.9|5
1652090700000|2022-05-09 10:05:00|9178.9|9168.9|9180.4|9170.4|9180.4|9170.4|9178.4|9168.4|9
1652090710000|2022-05-09 10:05:10|9180.9|9170.9|9182.4|9172.4|9182.4|9172.4|9180.9|9170.9|6
1652090720000|2022-05-09 10:05:20|9182.6|9172.6|9183.4|9173.4|9184.6|9174.6|9182.6|9172.6|16
1652090730000|2022-05-09 10:05:30|9183.6|9173.6|9185.9|9175.9|9186.4|9176.4|9183.6|9173.6|16
1652090740000|2022-05-09 10:05:40|9186.1|9176.1|9186.9|9176.9|9186.9|9176.9|9186.1|9176.1|3
1652090750000|2022-05-09 10:05:50|9187.1|9177.1|9188.6|9178.6|9188.9|9178.9|9187.1|9177.1|14
1652090760000|2022-05-09 10:06:00|9188.9|9178.9|9186.9|9176.9|9189.9|9179.9|9186.9|9176.9|9
1652090770000|2022-05-09 10:06:10|9186.1|9176.1|9186.4|9176.4|9186.6|9176.6|9185.6|9175.6|5
1652090780000|2022-05-09 10:06:20|9185.4|9175.4|9185.4|9175.4|9185.4|9175.4|9185.4|9175.4|1
1652090800000|2022-05-09 10:06:40|9185.1|9175.1|9186.1|9176.1|9186.6|9176.6|9185.1|9175.1|7
1652090810000|2022-05-09 10:06:50|9185.9|9175.9|9185.6|9175.6|9185.9|9175.9|9185.6|9175.6|2
1652090820000|2022-05-09 10:07:00|9185.4|9175.4|9182.9|9172.9|9185.4|9175.4|9182.9|9172.9|13
1652090830000|2022-05-09 10:07:10|9182.6|9172.6|9181.9|9171.9|9182.6|9172.6|9181.1|9171.1|7
1652090840000|2022-05-09 10:07:20|9182.1|9172.1|9181.9|9171.9|9183.1|9173.1|9181.9|9171.9|8
1652090850000|2022-05-09 10:07:30|9182.1|9172.1|9182.1|9172.1|9182.1|9172.1|9182.1|9172.1|1
1652090860000|2022-05-09 10:07:40|9181.6|9171.6|9179.4|9169.4|9181.6|9171.6|9179.4|9169.4|6
1652090870000|2022-05-09 10:07:50|9178.9|9168.9|9179.6|9169.6|9179.9|9169.9|9178.9|9168.9|5
1652090880000|2022-05-09 10:08:00|9179.4|9169.4|9179.1|9169.1|9179.4|9169.4|9178.1|9168.1|12
1652090890000|2022-05-09 10:08:10|9178.9|9168.9|9175.9|9165.9|9178.9|9168.9|9175.9|9165.9|4
1652090900000|2022-05-09 10:08:20|9176.1|9166.1|9176.1|9166.1|9176.4|9166.4|9176.1|9166.1|5
1652090910000|2022-05-09 10:08:30|9176.4|9166.4|9177.4|9167.4|9177.4|9167.4|9176.4|9166.4|5
1652090930000|2022-05-09 10:08:50|9177.1|9167.1|9176.1|9166.1|9177.1|9167.1|9176.1|9166.1|4
1652090940000|2022-05-09 10:09:00|9175.9|9165.9|9172.4|9162.4|9175.9|9165.9|9171.6|9161.6|9
1652090950000|2022-05-09 10:09:10|9172.6|9162.6|9173.1|9163.1|9173.1|9163.1|9172.1|9162.1|5
1652090960000|2022-05-09 10:09:20|9172.9|9162.9|9173.6|9163.6|9173.6|9163.6|9171.4|9161.4|7
1652090970000|2022-05-09 10:09:30|9173.4|9163.4|9175.4|9165.4|9175.4|9165.4|9173.4|9163.4|7
1652090980000|2022-05-09 10:09:40|9175.6|9165.6|9175.6|9165.6|9177.4|9167.4|9175.4|9165.4|10
1652090990000|2022-05-09 10:09:50|9175.9|9165.9|9174.1|9164.1|9176.4|9166.4|9174.1|9164.1|6
1652091000000|2022-05-09 10:10:00|9174.4|9164.4|9174.9|9164.9|9175.1|9165.1|9174.4|9164.4|6
1652091010000|2022-05-09 10:10:10|9175.1|9165.1|9172.9|9162.9|9175.4|9165.4|9172.9|9162.9|8
1652091020000|2022-05-09 10:10:20|9173.1|9163.1|9172.6|9162.6|9173.1|9163.1|9172.6|9162.6|3
1652091030000|2022-05-09 10:10:30|9174|9164|9179.1|9169.1|9179.4|9169.4|9174|9164|7
1652091040000|2022-05-09 10:10:40|9178.9|9168.9|9178.9|9168.9|9179.1|9169.1|9177.6|9167.6|8
1652091050000|2022-05-09 10:10:50|9179.1|9169.1|9180.4|9170.4|9180.4|9170.4|9178.9|9168.9|5
1652091060000|2022-05-09 10:11:00|9180.6|9170.6|9181.9|9171.9|9182.1|9172.1|9180.6|9170.6|5
1652091070000|2022-05-09 10:11:10|9182.6|9172.6|9185.1|9175.1|9185.1|9175.1|9182.6|9172.6|7
1652091080000|2022-05-09 10:11:20|9184.9|9174.9|9184.4|9174.4|9185.6|9175.6|9182.6|9172.6|15
1652091090000|2022-05-09 10:11:30|9184.6|9174.6|9181.9|9171.9|9184.6|9174.6|9181.6|9171.6|8
1652091100000|2022-05-09 10:11:40|9182.1|9172.1|9184.1|9174.1|9184.1|9174.1|9182.1|9172.1|4
1652091110000|2022-05-09 10:11:50|9183.9|9173.9|9182.6|9172.6|9183.9|9173.9|9182.6|9172.6|8
1652091120000|2022-05-09 10:12:00|9182.9|9172.9|9182.9|9172.9|9183.9|9173.9|9182.6|9172.6|7
1652091130000|2022-05-09 10:12:10|9182.6|9172.6|9184.9|9174.9|9186.9|9176.9|9182.1|9172.1|10
1652091140000|2022-05-09 10:12:20|9185.1|9175.1|9183.4|9173.4|9186.1|9176.1|9183.4|9173.4|6
1652091150000|2022-05-09 10:12:30|9182.9|9172.9|9186.1|9176.1|9186.1|9176.1|9182.6|9172.6|6
1652091160000|2022-05-09 10:12:40|9185.9|9175.9|9185.9|9175.9|9186.6|9176.6|9185.6|9175.6|6
1652091170000|2022-05-09 10:12:50|9185.6|9175.6|9185.1|9175.1|9186.1|9176.1|9185.1|9175.1|9
1652091180000|2022-05-09 10:13:00|9184.9|9174.9|9183.6|9173.6|9184.9|9174.9|9183.6|9173.6|8
1652091190000|2022-05-09 10:13:10|9183.9|9173.9|9183.1|9173.1|9183.9|9173.9|9183.1|9173.1|8
1652091200000|2022-05-09 10:13:20|9183.4|9173.4|9185.4|9175.4|9185.4|9175.4|9183.4|9173.4|6
1652091210000|2022-05-09 10:13:30|9185.1|9175.1|9185.9|9175.9|9186.6|9176.6|9185.1|9175.1|8
1652091230000|2022-05-09 10:13:50|9186.4|9176.4|9187.1|9177.1|9187.4|9177.4|9186.4|9176.4|4
1652091240000|2022-05-09 10:14:00|9187.4|9177.4|9187.4|9177.4|9187.6|9177.6|9187.4|9177.4|5
1652091250000|2022-05-09 10:14:10|9187.1|9177.1|9186.6|9176.6|9187.4|9177.4|9186.6|9176.6|5
1652091260000|2022-05-09 10:14:20|9186.4|9176.4|9186.9|9176.9|9187.4|9177.4|9186.4|9176.4|7
1652091270000|2022-05-09 10:14:30|9187.1|9177.1|9186.6|9176.6|9187.1|9177.1|9186.4|9176.4|5
1652091280000|2022-05-09 10:14:40|9186.9|9176.9|9189.1|9179.1|9189.9|9179.9|9186.9|9176.9|8
1652091290000|2022-05-09 10:14:50|9188.1|9178.1|9191.1|9181.1|9191.4|9181.4|9188.1|9178.1|14
1652091300000|2022-05-09 10:15:00|9191.6|9181.6|9191.1|9181.1|9191.9|9181.9|9191.1|9181.1|6
1652091310000|2022-05-09 10:15:10|9190.6|9180.6|9190.1|9180.1|9190.6|9180.6|9190.1|9180.1|2
1652091320000|2022-05-09 10:15:20|9190.9|9180.9|9192.6|9182.6|9192.9|9182.9|9190.9|9180.9|9
1652091330000|2022-05-09 10:15:30|9192.4|9182.4|9188.9|9178.9|9192.4|9182.4|9188.6|9178.6|8
1652091340000|2022-05-09 10:15:40|9189.1|9179.1|9188.9|9178.9|9190.9|9180.9|9187.9|9177.9|14
1652091350000|2022-05-09 10:15:50|9189.1|9179.1|9186.1|9176.1|9189.1|9179.1|9185.4|9175.4|13
1652091360000|2022-05-09 10:16:00|9186.4|9176.4|9186.9|9176.9|9187.6|9177.6|9186.4|9176.4|7
1652091370000|2022-05-09 10:16:10|9187.1|9177.1|9187.1|9177.1|9187.9|9177.9|9186.6|9176.6|9
1652091380000|2022-05-09 10:16:20|9186.9|9176.9|9186.1|9176.1|9186.9|9176.9|9184.4|9174.4|17
1652091390000|2022-05-09 10:16:30|9185.4|9175.4|9184.1|9174.1|9185.4|9175.4|9184.1|9174.1|9
1652091400000|2022-05-09 10:16:40|9184.4|9174.4|9183.4|9173.4|9185.4|9175.4|9183.4|9173.4|12
1652091410000|2022-05-09 10:16:50|9183.1|9173.1|9178.4|9168.4|9183.1|9173.1|9178.4|9168.4|10
1652091420000|2022-05-09 10:17:00|9177.9|9167.9|9180.1|9170.1|9180.1|9170.1|9176.1|9166.1|6
1652091430000|2022-05-09 10:17:10|9180.4|9170.4|9180.9|9170.9|9180.9|9170.9|9180.4|9170.4|7
1652091440000|2022-05-09 10:17:20|9181.4|9171.4|9179.4|9169.4|9181.4|9171.4|9178.1|9168.1|10
1652091450000|2022-05-09 10:17:30|9179.1|9169.1|9180.1|9170.1|9180.1|9170.1|9179.1|9169.1|4
1652091460000|2022-05-09 10:17:40|9179.9|9169.9|9179.4|9169.4|9179.9|9169.9|9179.4|9169.4|2
1652091470000|2022-05-09 10:17:50|9179.1|9169.1|9180.4|9170.4|9180.4|9170.4|9178.4|9168.4|5
1652091480000|2022-05-09 10:18:00|9180.6|9170.6|9180.1|9170.1|9180.6|9170.6|9180.1|9170.1|2
1652091490000|2022-05-09 10:18:10|9180.4|9170.4|9180.4|9170.4|9180.4|9170.4|9180.4|9170.4|1
1652091510000|2022-05-09 10:18:30|9180.1|9170.1|9179.4|9169.4|9180.1|9170.1|9179.4|9169.4|3
1652091520000|2022-05-09 10:18:40|9179.6|9169.6|9182.6|9172.6|9182.6|9172.6|9178.9|9168.9|8
1652091530000|2022-05-09 10:18:50|9182.4|9172.4|9183.1|9173.1|9183.9|9173.9|9181.6|9171.6|8
1652091540000|2022-05-09 10:19:00|9183.4|9173.4|9183.4|9173.4|9184.1|9174.1|9183.4|9173.4|5
1652091550000|2022-05-09 10:19:10|9183.1|9173.1|9183.4|9173.4|9184.1|9174.1|9183.1|9173.1|6
1652091570000|2022-05-09 10:19:30|9183.6|9173.6|9182.9|9172.9|9184.4|9174.4|9182.9|9172.9|8
1652091580000|2022-05-09 10:19:40|9181.6|9171.6|9181.6|9171.6|9181.6|9171.6|9181.6|9171.6|1
1652091590000|2022-05-09 10:19:50|9181.4|9171.4|9179.1|9169.1|9181.4|9171.4|9179.1|9169.1|2
1652091600000|2022-05-09 10:20:00|9179.4|9169.4|9183.4|9173.4|9183.4|9173.4|9179.4|9169.4|9
1652091620000|2022-05-09 10:20:20|9183.6|9173.6|9183.9|9173.9|9183.9|9173.9|9183.4|9173.4|4
1652091630000|2022-05-09 10:20:30|9184.1|9174.1|9184.6|9174.6|9184.6|9174.6|9183.9|9173.9|6
1652091640000|2022-05-09 10:20:40|9184.4|9174.4|9183.9|9173.9|9184.4|9174.4|9183.6|9173.6|6
1652091660000|2022-05-09 10:21:00|9184.1|9174.1|9184.4|9174.4|9184.4|9174.4|9184.1|9174.1|4
1652091670000|2022-05-09 10:21:10|9184.6|9174.6|9184.6|9174.6|9184.6|9174.6|9184.6|9174.6|1
1652091680000|2022-05-09 10:21:20|9184.1|9174.1|9184.1|9174.1|9184.1|9174.1|9184.1|9174.1|1
1652091690000|2022-05-09 10:21:30|9183.9|9173.9|9184.1|9174.1|9184.1|9174.1|9182.9|9172.9|7
1652091700000|2022-05-09 10:21:40|9184.4|9174.4|9183.4|9173.4|9184.4|9174.4|9183.4|9173.4|3
1652091710000|2022-05-09 10:21:50|9183.1|9173.1|9183.1|9173.1|9183.1|9173.1|9182.9|9172.9|3
1652091720000|2022-05-09 10:22:00|9182.9|9172.9|9182.6|9172.6|9182.9|9172.9|9181.9|9171.9|5
1652091730000|2022-05-09 10:22:10|9182.1|9172.1|9182.9|9172.9|9182.9|9172.9|9182.1|9172.1|2
1652091740000|2022-05-09 10:22:20|9182.6|9172.6|9182.6|9172.6|9183.1|9173.1|9181.9|9171.9|7
1652091750000|2022-05-09 10:22:30|9182.4|9172.4|9182.4|9172.4|9182.4|9172.4|9182.4|9172.4|1
1652091760000|2022-05-09 10:22:40|9182.1|9172.1|9179.9|9169.9|9182.1|9172.1|9179.9|9169.9|9
1652091770000|2022-05-09 10:22:50|9180.4|9170.4|9179.6|9169.6|9181.1|9171.1|9179.6|9169.6|9
1652091780000|2022-05-09 10:23:00|9179.9|9169.9|9181.6|9171.6|9181.6|9171.6|9179.9|9169.9|4
1652091790000|2022-05-09 10:23:10|9181.4|9171.4|9176.6|9166.6|9181.4|9171.4|9176.6|9166.6|7
1652091800000|2022-05-09 10:23:20|9176.1|9166.1|9174.9|9164.9|9176.6|9166.6|9174.9|9164.9|5
1652091810000|2022-05-09 10:23:30|9175.1|9165.1|9176.4|9166.4|9177.6|9167.6|9174.1|9164.1|13
1652091820000|2022-05-09 10:23:40|9176.6|9166.6|9177.4|9167.4|9177.4|9167.4|9176.4|9166.4|13
1652091830000|2022-05-09 10:23:50|9177.1|9167.1|9176.6|9166.6|9177.1|9167.1|9175.1|9165.1|8
1652091840000|2022-05-09 10:24:00|9176.4|9166.4|9174.9|9164.9|9176.4|9166.4|9174.1|9164.1|9
1652091850000|2022-05-09 10:24:10|9174.6|9164.6|9174.6|9164.6|9174.9|9164.9|9174.6|9164.6|5
1652091860000|2022-05-09 10:24:20|9174.9|9164.9|9179.6|9169.6|9179.6|9169.6|9174.6|9164.6|13
1652091870000|2022-05-09 10:24:30|9179.4|9169.4|9179.4|9169.4|9179.4|9169.4|9179.4|9169.4|1
1652091880000|2022-05-09 10:24:40|9179.1|9169.1|9178.1|9168.1|9179.1|9169.1|9178.1|9168.1|3
1652091890000|2022-05-09 10:24:50|9177.9|9167.9|9178.6|9168.6|9178.6|9168.6|9177.9|9167.9|3
1652091900000|2022-05-09 10:25:00|9179.1|9169.1|9180.1|9170.1|9180.1|9170.1|9178.1|9168.1|5
1652091910000|2022-05-09 10:25:10|9180.4|9170.4|9180.6|9170.6|9180.6|9170.6|9180.1|9170.1|3
1652091930000|2022-05-09 10:25:30|9180.9|9170.9|9182.1|9172.1|9182.4|9172.4|9180.9|9170.9|6
1652091940000|2022-05-09 10:25:40|9181.9|9171.9|9182.1|9172.1|9182.1|9172.1|9181.9|9171.9|2
1652091950000|2022-05-09 10:25:50|9181.9|9171.9|9182.1|9172.1|9182.1|9172.1|9181.9|9171.9|2
1652091960000|2022-05-09 10:26:00|9181.4|9171.4|9182.1|9172.1|9182.4|9172.4|9181.4|9171.4|6
1652091970000|2022-05-09 10:26:10|9181.9|9171.9|9182.1|9172.1|9182.1|9172.1|9181.4|9171.4|5
1652091980000|2022-05-09 10:26:20|9181.9|9171.9|9181.9|9171.9|9181.9|9171.9|9181.9|9171.9|1
1652091990000|2022-05-09 10:26:30|9181.6|9171.6|9180.9|9170.9|9181.6|9171.6|9180.9|9170.9|3
1652092000000|2022-05-09 10:26:40|9182.1|9172.1|9183.1|9173.1|9183.1|9173.1|9182.1|9172.1|2
1652092010000|2022-05-09 10:26:50|9182.9|9172.9|9180.9|9170.9|9182.9|9172.9|9180.9|9170.9|7
1652092020000|2022-05-09 10:27:00|9180.6|9170.6|9182.9|9172.9|9182.9|9172.9|9180.4|9170.4|3
1652092030000|2022-05-09 10:27:10|9183.1|9173.1|9184.1|9174.1|9184.1|9174.1|9183.1|9173.1|6
1652092040000|2022-05-09 10:27:20|9183.9|9173.9|9183.4|9173.4|9184.1|9174.1|9183.4|9173.4|7
1652092050000|2022-05-09 10:27:30|9182.6|9172.6|9182.6|9172.6|9182.6|9172.6|9181.6|9171.6|13
1652092060000|2022-05-09 10:27:40|9182.1|9172.1|9182.6|9172.6|9182.6|9172.6|9181.4|9171.4|14
1652092070000|2022-05-09 10:27:50|9182.9|9172.9|9182.6|9172.6|9183.1|9173.1|9182.6|9172.6|4
1652092080000|2022-05-09 10:28:00|9182.4|9172.4|9183.4|9173.4|9183.4|9173.4|9182.1|9172.1|7
1652092100000|2022-05-09 10:28:20|9183.6|9173.6|9183.6|9173.6|9183.6|9173.6|9183.4|9173.4|3
1652092110000|2022-05-09 10:28:30|9183.4|9173.4|9183.6|9173.6|9183.6|9173.6|9183.4|9173.4|2
1652092120000|2022-05-09 10:28:40|9183.4|9173.4|9187.1|9177.1|9187.1|9177.1|9183.4|9173.4|6
1652092130000|2022-05-09 10:28:50|9186.9|9176.9|9186.9|9176.9|9187.1|9177.1|9186.4|9176.4|7
1652092140000|2022-05-09 10:29:00|9186.4|9176.4|9186.6|9176.6|9187.4|9177.4|9186.4|9176.4|7
1652092150000|2022-05-09 10:29:10|9186.9|9176.9|9186.6|9176.6|9187.1|9177.1|9186.4|9176.4|5
1652092160000|2022-05-09 10:29:20|9186.9|9176.9|9187.1|9177.1|9187.4|9177.4|9186.9|9176.9|6
1652092170000|2022-05-09 10:29:30|9186.9|9176.9|9188.6|9178.6|9188.6|9178.6|9186.6|9176.6|11
1652092180000|2022-05-09 10:29:40|9188.4|9178.4|9187.9|9177.9|9188.6|9178.6|9187.9|9177.9|5
1652092190000|2022-05-09 10:29:50|9188.1|9178.1|9188.4|9178.4|9188.6|9178.6|9188.1|9178.1|4
1652092200000|2022-05-09 10:30:00|9188.1|9178.1|9186.1|9176.1|9188.9|9178.9|9186.1|9176.1|9
1652092210000|2022-05-09 10:30:10|9186.4|9176.4|9187.6|9177.6|9187.6|9177.6|9186.4|9176.4|5
1652092220000|2022-05-09 10:30:20|9187.9|9177.9|9189.1|9179.1|9189.4|9179.4|9187.9|9177.9|5
1652092230000|2022-05-09 10:30:30|9189.4|9179.4|9188.6|9178.6|9189.9|9179.9|9188.6|9178.6|4
1652092240000|2022-05-09 10:30:40|9188.9|9178.9|9188.9|9178.9|9189.6|9179.6|9188.1|9178.1|9
1652092250000|2022-05-09 10:30:50|9189.1|9179.1|9188.6|9178.6|9189.1|9179.1|9188.6|9178.6|5
1652092260000|2022-05-09 10:31:00|9186.9|9176.9|9186.1|9176.1|9187.6|9177.6|9185.6|9175.6|10
1652092270000|2022-05-09 10:31:10|9186.4|9176.4|9184.4|9174.4|9186.6|9176.6|9184.4|9174.4|7
1652092280000|2022-05-09 10:31:20|9183.4|9173.4|9182.6|9172.6|9183.4|9173.4|9182.6|9172.6|4
1652092290000|2022-05-09 10:31:30|9181.6|9171.6|9184.1|9174.1|9184.4|9174.4|9181.4|9171.4|5
1652092300000|2022-05-09 10:31:40|9183.4|9173.4|9181.9|9171.9|9183.4|9173.4|9181.9|9171.9|4
1652092320000|2022-05-09 10:32:00|9181.4|9171.4|9180.9|9170.9|9181.9|9171.9|9180.9|9170.9|5
1652092330000|2022-05-09 10:32:10|9181.1|9171.1|9184.4|9174.4|9184.9|9174.9|9180.9|9170.9|7
1652092340000|2022-05-09 10:32:20|9184.1|9174.1|9182.9|9172.9|9184.1|9174.1|9182.9|9172.9|4
1652092350000|2022-05-09 10:32:30|9183.6|9173.6|9183.9|9173.9|9184.9|9174.9|9183.6|9173.6|5
1652092360000|2022-05-09 10:32:40|9183.4|9173.4|9183.6|9173.6|9183.6|9173.6|9182.6|9172.6|3
1652092370000|2022-05-09 10:32:50|9183.4|9173.4|9183.1|9173.1|9183.4|9173.4|9183.1|9173.1|2
1652092380000|2022-05-09 10:33:00|9183.4|9173.4|9186.1|9176.1|9186.1|9176.1|9183.1|9173.1|7
1652092390000|2022-05-09 10:33:10|9185.9|9175.9|9184.9|9174.9|9185.9|9175.9|9184.9|9174.9|3
1652092400000|2022-05-09 10:33:20|9184.6|9174.6|9182.9|9172.9|9184.6|9174.6|9182.4|9172.4|8
1652092410000|2022-05-09 10:33:30|9183.9|9173.9|9186.1|9176.1|9186.6|9176.6|9183.9|9173.9|6
1652092420000|2022-05-09 10:33:40|9185.4|9175.4|9185.1|9175.1|9185.4|9175.4|9184.9|9174.9|4
1652092430000|2022-05-09 10:33:50|9184.9|9174.9|9186.4|9176.4|9186.4|9176.4|9184.9|9174.9|3
1652092440000|2022-05-09 10:34:00|9186.6|9176.6|9186.4|9176.4|9188.1|9178.1|9186.1|9176.1|14
1652092450000|2022-05-09 10:34:10|9187.1|9177.1|9187.6|9177.6|9187.6|9177.6|9187.1|9177.1|7
1652092460000|2022-05-09 10:34:20|9187.1|9177.1|9184.9|9174.9|9187.1|9177.1|9184.9|9174.9|8
1652092470000|2022-05-09 10:34:30|9184.6|9174.6|9183.9|9173.9|9184.6|9174.6|9183.9|9173.9|2
1652092480000|2022-05-09 10:34:40|9183.4|9173.4|9182.6|9172.6|9183.4|9173.4|9182.6|9172.6|8
1652092500000|2022-05-09 10:35:00|9182.4|9172.4|9181.9|9171.9|9182.4|9172.4|9181.6|9171.6|6
1652092510000|2022-05-09 10:35:10|9184.1|9174.1|9183.1|9173.1|9184.9|9174.9|9183.1|9173.1|4
1652092520000|2022-05-09 10:35:20|9182.1|9172.1|9183.1|9173.1|9183.1|9173.1|9181.9|9171.9|7
1652092530000|2022-05-09 10:35:30|9183.4|9173.4|9182.9|9172.9|9183.4|9173.4|9182.9|9172.9|3
1652092540000|2022-05-09 10:35:40|9182.6|9172.6|9181.1|9171.1|9182.6|9172.6|9180.9|9170.9|7
1652092550000|2022-05-09 10:35:50|9180.9|9170.9|9178.4|9168.4|9180.9|9170.9|9178.4|9168.4|3
1652092560000|2022-05-09 10:36:00|9178.1|9168.1|9179.9|9169.9|9180.4|9170.4|9178.1|9168.1|7
1652092570000|2022-05-09 10:36:10|9180.4|9170.4|9178.9|9168.9|9180.4|9170.4|9178.6|9168.6|5
1652092580000|2022-05-09 10:36:20|9179.4|9169.4|9183.4|9173.4|9184.6|9174.6|9179.4|9169.4|11
1652092590000|2022-05-09 10:36:30|9183.6|9173.6|9183.6|9173.6|9183.6|9173.6|9183.4|9173.4|3
1652092600000|2022-05-09 10:36:40|9183.4|9173.4|9182.4|9172.4|9183.4|9173.4|9182.1|9172.1|5
1652092610000|2022-05-09 10:36:50|9182.6|9172.6|9181.4|9171.4|9182.9|9172.9|9181.4|9171.4|6
1652092640000|2022-05-09 10:37:20|9181.1|9171.1|9178.9|9168.9|9181.1|9171.1|9178.9|9168.9|8
1652092650000|2022-05-09 10:37:30|9179.1|9169.1|9178.9|9168.9|9179.4|9169.4|9178.9|9168.9|4
1652092660000|2022-05-09 10:37:40|9179.1|9169.1|9181.4|9171.4|9181.6|9171.6|9179.1|9169.1|5
1652092670000|2022-05-09 10:37:50|9181.9|9171.9|9184.1|9174.1|9184.1|9174.1|9181.9|9171.9|2
1652092680000|2022-05-09 10:38:00|9184.4|9174.4|9183.6|9173.6|9185.1|9175.1|9183.6|9173.6|10
1652092690000|2022-05-09 10:38:10|9183.1|9173.1|9181.1|9171.1|9183.1|9173.1|9180.9|9170.9|10
1652092700000|2022-05-09 10:38:20|9180.9|9170.9|9178.6|9168.6|9180.9|9170.9|9178.4|9168.4|9
1652092710000|2022-05-09 10:38:30|9178.4|9168.4|9174.9|9164.9|9178.4|9168.4|9174.6|9164.6|5
1652092720000|2022-05-09 10:38:40|9174.6|9164.6|9173.1|9163.1|9174.6|9164.6|9172.4|9162.4|8
1652092730000|2022-05-09 10:38:50|9172.9|9162.9|9172.1|9162.1|9173.1|9163.1|9172.1|9162.1|9
1652092740000|2022-05-09 10:39:00|9171.1|9161.1|9173.6|9163.6|9174.4|9164.4|9171.1|9161.1|6
1652092750000|2022-05-09 10:39:10|9173.9|9163.9|9174.4|9164.4|9175.1|9165.1|9173.9|9163.9|4
1652092760000|2022-05-09 10:39:20|9174.1|9164.1|9173.4|9163.4|9174.1|9164.1|9173.4|9163.4|6
1652092770000|2022-05-09 10:39:30|9173.1|9163.1|9169.9|9159.9|9173.1|9163.1|9169.9|9159.9|7
1652092780000|2022-05-09 10:39:40|9169.6|9159.6|9170.4|9160.4|9170.6|9160.6|9169.6|9159.6|10
1652092790000|2022-05-09 10:39:50|9170.1|9160.1|9170.9|9160.9|9170.9|9160.9|9170.1|9160.1|3
1652092800000|2022-05-09 10:40:00|9171.1|9161.1|9174.6|9164.6|9175.9|9165.9|9171.1|9161.1|12
1652092810000|2022-05-09 10:40:10|9174.9|9164.9|9175.4|9165.4|9175.9|9165.9|9174.1|9164.1|13
1652092820000|2022-05-09 10:40:20|9175.6|9165.6|9176.6|9166.6|9176.6|9166.6|9174.6|9164.6|10
1652092830000|2022-05-09 10:40:30|9175.1|9165.1|9176.9|9166.9|9177.4|9167.4|9175.1|9165.1|11
1652092840000|2022-05-09 10:40:40|9177.1|9167.1|9176.6|9166.6|9178.1|9168.1|9176.6|9166.6|9
1652092850000|2022-05-09 10:40:50|9176.9|9166.9|9174.6|9164.6|9176.9|9166.9|9174.6|9164.6|13
1652092860000|2022-05-09 10:41:00|9175.1|9165.1|9176.4|9166.4|9176.6|9166.6|9175.1|9165.1|7
1652092870000|2022-05-09 10:41:10|9176.1|9166.1|9174.6|9164.6|9177.4|9167.4|9174.6|9164.6|8
1652092880000|2022-05-09 10:41:20|9174.9|9164.9|9172.9|9162.9|9174.9|9164.9|9172.6|9162.6|6
1652092890000|2022-05-09 10:41:30|9173.1|9163.1|9171.6|9161.6|9173.1|9163.1|9171.6|9161.6|5
1652092900000|2022-05-09 10:41:40|9171.4|9161.4|9170.4|9160.4|9171.6|9161.6|9170.1|9160.1|8
1652092910000|2022-05-09 10:41:50|9170.1|9160.1|9170.6|9160.6|9170.6|9160.6|9170.1|9160.1|3
1652092920000|2022-05-09 10:42:00|9170.4|9160.4|9169.9|9159.9|9170.4|9160.4|9169.9|9159.9|3
1652092940000|2022-05-09 10:42:20|9170.1|9160.1|9171.6|9161.6|9171.6|9161.6|9170.1|9160.1|6
1652092950000|2022-05-09 10:42:30|9171.9|9161.9|9172.1|9162.1|9172.6|9162.6|9171.1|9161.1|12
1652092960000|2022-05-09 10:42:40|9172.4|9162.4|9170.6|9160.6|9172.4|9162.4|9170.6|9160.6|6
1652092970000|2022-05-09 10:42:50|9170.4|9160.4|9170.1|9160.1|9170.4|9160.4|9170.1|9160.1|2
1652092980000|2022-05-09 10:43:00|9170.4|9160.4|9167.9|9157.9|9170.4|9160.4|9167.1|9157.1|7
1652092990000|2022-05-09 10:43:10|9168.1|9158.1|9168.1|9158.1|9168.9|9158.9|9168.1|9158.1|6
1652093000000|2022-05-09 10:43:20|9168.4|9158.4|9168.6|9158.6|9168.9|9158.9|9168.4|9158.4|6
1652093010000|2022-05-09 10:43:30|9168.4|9158.4|9168.4|9158.4|9168.9|9158.9|9168.1|9158.1|6
1652093020000|2022-05-09 10:43:40|9168.1|9158.1|9167.9|9157.9|9168.1|9158.1|9167.1|9157.1|7
1652093030000|2022-05-09 10:43:50|9167.6|9157.6|9167.6|9157.6|9169.4|9159.4|9167.6|9157.6|6
1652093040000|2022-05-09 10:44:00|9167.9|9157.9|9167.6|9157.6|9167.9|9157.9|9167.6|9157.6|2
1652093050000|2022-05-09 10:44:10|9167.4|9157.4|9168.1|9158.1|9168.4|9158.4|9167.4|9157.4|8
1652093060000|2022-05-09 10:44:20|9168.6|9158.6|9167.9|9157.9|9169.1|9159.1|9167.9|9157.9|16
1652093070000|2022-05-09 10:44:30|9168.1|9158.1|9166.1|9156.1|9168.1|9158.1|9166.1|9156.1|7
1652093080000|2022-05-09 10:44:40|9165.9|9155.9|9166.1|9156.1|9168.6|9158.6|9165.9|9155.9|14
1652093090000|2022-05-09 10:44:50|9165.9|9155.9|9166.4|9156.4|9167.1|9157.1|9165.9|9155.9|9
1652093100000|2022-05-09 10:45:00|9167.1|9157.1|9167.6|9157.6|9168.1|9158.1|9167.1|9157.1|5
1652093110000|2022-05-09 10:45:10|9167.4|9157.4|9165.4|9155.4|9167.4|9157.4|9164.4|9154.4|8
1652093120000|2022-05-09 10:45:20|9165.1|9155.1|9167.4|9157.4|9167.9|9157.9|9164.9|9154.9|10
1652093130000|2022-05-09 10:45:30|9167.6|9157.6|9168.9|9158.9|9169.6|9159.6|9167.6|9157.6|8
1652093140000|2022-05-09 10:45:40|9169.4|9159.4|9168.9|9158.9|9170.4|9160.4|9168.1|9158.1|8
1652093150000|2022-05-09 10:45:50|9169.1|9159.1|9168.1|9158.1|9169.9|9159.9|9167.9|9157.9|8
1652093160000|2022-05-09 10:46:00|9167.9|9157.9|9168.6|9158.6|9169.1|9159.1|9167.9|9157.9|11
1652093170000|2022-05-09 10:46:10|9167.9|9157.9|9165.4|9155.4|9167.9|9157.9|9164.4|9154.4|10
1652093180000|2022-05-09 10:46:20|9165.9|9155.9|9167.1|9157.1|9168.6|9158.6|9165.9|9155.9|8
1652093190000|2022-05-09 10:46:30|9167.4|9157.4|9165.9|9155.9|9168.1|9158.1|9165.9|9155.9|7
1652093200000|2022-05-09 10:46:40|9166.1|9156.1|9166.1|9156.1|9166.1|9156.1|9166.1|9156.1|1
1652093220000|2022-05-09 10:47:00|9165.6|9155.6|9165.9|9155.9|9165.9|9155.9|9164.1|9154.1|12
1652093230000|2022-05-09 10:47:10|9166.1|9156.1|9168.1|9158.1|9168.1|9158.1|9166.1|9156.1|16
1652093240000|2022-05-09 10:47:20|9167.9|9157.9|9166.4|9156.4|9167.9|9157.9|9166.4|9156.4|8
1652093250000|2022-05-09 10:47:30|9166.1|9156.1|9165.1|9155.1|9166.4|9156.4|9165.1|9155.1|4
1652093260000|2022-05-09 10:47:40|9165.4|9155.4|9166.1|9156.1|9166.6|9156.6|9164.4|9154.4|10
1652093270000|2022-05-09 10:47:50|9165.9|9155.9|9166.6|9156.6|9166.6|9156.6|9165.9|9155.9|10
1652093280000|2022-05-09 10:48:00|9166.4|9156.4|9166.4|9156.4|9167.6|9157.6|9166.4|9156.4|6
1652093290000|2022-05-09 10:48:10|9166.6|9156.6|9165.1|9155.1|9166.6|9156.6|9165.1|9155.1|9
1652093300000|2022-05-09 10:48:20|9165.6|9155.6|9164.4|9154.4|9166.6|9156.6|9164.4|9154.4|17
1652093310000|2022-05-09 10:48:30|9164.6|9154.6|9164.4|9154.4|9164.6|9154.6|9164.4|9154.4|4
1652093320000|2022-05-09 10:48:40|9164.6|9154.6|9166.1|9156.1|9166.1|9156.1|9164.6|9154.6|5
1652093330000|2022-05-09 10:48:50|9166.4|9156.4|9168.6|9158.6|9168.9|9158.9|9166.4|9156.4|6
1652093340000|2022-05-09 10:49:00|9168.9|9158.9|9168.6|9158.6|9169.9|9159.9|9168.1|9158.1|13
1652093350000|2022-05-09 10:49:10|9168.4|9158.4|9166.9|9156.9|9168.4|9158.4|9166.4|9156.4|8
1652093360000|2022-05-09 10:49:20|9166.4|9156.4|9166.9|9156.9|9167.1|9157.1|9166.1|9156.1|10
1652093370000|2022-05-09 10:49:30|9166.4|9156.4|9167.1|9157.1|9167.6|9157.6|9166.4|9156.4|9
1652093380000|2022-05-09 10:49:40|9167.4|9157.4|9167.4|9157.4|9167.9|9157.9|9166.4|9156.4|12
1652093390000|2022-05-09 10:49:50|9167.6|9157.6|9167.6|9157.6|9168.6|9158.6|9167.6|9157.6|7
1652093400000|2022-05-09 10:50:00|9167.4|9157.4|9168.1|9158.1|9168.6|9158.6|9167.4|9157.4|7
1652093410000|2022-05-09 10:50:10|9168.4|9158.4|9167.1|9157.1|9168.4|9158.4|9167.1|9157.1|7
1652093420000|2022-05-09 10:50:20|9167.4|9157.4|9167.4|9157.4|9168.6|9158.6|9166.6|9156.6|12
1652093440000|2022-05-09 10:50:40|9167.1|9157.1|9166.1|9156.1|9167.1|9157.1|9166.1|9156.1|2
1652093450000|2022-05-09 10:50:50|9166.4|9156.4|9166.9|9156.9|9167.6|9157.6|9166.4|9156.4|12
1652093460000|2022-05-09 10:51:00|9166.6|9156.6|9166.6|9156.6|9166.6|9156.6|9165.9|9155.9|8
1652093470000|2022-05-09 10:51:10|9166.4|9156.4|9166.1|9156.1|9166.6|9156.6|9166.1|9156.1|6
1652093480000|2022-05-09 10:51:20|9165.9|9155.9|9167.1|9157.1|9167.4|9157.4|9165.4|9155.4|8
1652093490000|2022-05-09 10:51:30|9167.4|9157.4|9167.4|9157.4|9167.6|9157.6|9166.6|9156.6|6
1652093500000|2022-05-09 10:51:40|9167.6|9157.6|9167.4|9157.4|9167.9|9157.9|9167.4|9157.4|4
1652093510000|2022-05-09 10:51:50|9167.1|9157.1|9166.4|9156.4|9167.1|9157.1|9165.9|9155.9|6
1652093520000|2022-05-09 10:52:00|9165.9|9155.9|9164.1|9154.1|9165.9|9155.9|9164.1|9154.1|7
1652093540000|2022-05-09 10:52:20|9163.9|9153.9|9163.9|9153.9|9163.9|9153.9|9163.9|9153.9|1
1652093550000|2022-05-09 10:52:30|9163.6|9153.6|9164.4|9154.4|9164.9|9154.9|9163.6|9153.6|6
1652093560000|2022-05-09 10:52:40|9164.6|9154.6|9164.6|9154.6|9164.9|9154.9|9164.6|9154.6|3
1652093580000|2022-05-09 10:53:00|9164.9|9154.9|9166.3|9156.3|9166.3|9156.3|9164.9|9154.9|10
1652093590000|2022-05-09 10:53:10|9166.5|9156.5|9165.9|9155.9|9167|9157|9165.9|9155.9|8
1652093600000|2022-05-09 10:53:20|9166.3|9156.3|9166.1|9156.1|9167.4|9157.4|9165|9155|11
1652093610000|2022-05-09 10:53:30|9165.9|9155.9|9165.9|9155.9|9165.9|9155.9|9164.9|9154.9|4
1652093620000|2022-05-09 10:53:40|9165.5|9155.5|9165.5|9155.5|9165.8|9155.8|9165.5|9155.5|5
1652093630000|2022-05-09 10:53:50|9165.3|9155.3|9165.3|9155.3|9165.5|9155.5|9165.3|9155.3|3
1652093640000|2022-05-09 10:54:00|9164.8|9154.8|9165.4|9155.4|9165.4|9155.4|9164.8|9154.8|3
1652093650000|2022-05-09 10:54:10|9164.4|9154.4|9164.1|9154.1|9164.4|9154.4|9164.1|9154.1|2
1652093660000|2022-05-09 10:54:20|9164.4|9154.4|9166.4|9156.4|9166.5|9156.5|9164.4|9154.4|8
1652093670000|2022-05-09 10:54:30|9166|9156|9166.3|9156.3|9166.3|9156.3|9165.8|9155.8|6
1652093680000|2022-05-09 10:54:40|9166.4|9156.4|9167.5|9157.5|9168.4|9158.4|9166.4|9156.4|9
1652093690000|2022-05-09 10:54:50|9167.3|9157.3|9166.5|9156.5|9167.3|9157.3|9166.5|9156.5|2
1652093700000|2022-05-09 10:55:00|9166.3|9156.3|9166.3|9156.3|9166.3|9156.3|9166|9156|5
1652093710000|2022-05-09 10:55:10|9166|9156|9167.4|9157.4|9167.4|9157.4|9166|9156|4
1652093720000|2022-05-09 10:55:20|9167.5|9157.5|9167.6|9157.6|9167.6|9157.6|9167.3|9157.3|4
1652093730000|2022-05-09 10:55:30|9167.5|9157.5|9167|9157|9167.5|9157.5|9166.3|9156.3|10
1652093740000|2022-05-09 10:55:40|9167.3|9157.3|9170|9160|9170.8|9160.8|9167.3|9157.3|11
1652093750000|2022-05-09 10:55:50|9170.1|9160.1|9171.3|9161.3|9173.4|9163.4|9170.1|9160.1|12
1652093760000|2022-05-09 10:56:00|9170.6|9160.6|9173.1|9163.1|9173.1|9163.1|9170.1|9160.1|12
1652093770000|2022-05-09 10:56:10|9172.9|9162.9|9172|9162|9172.9|9162.9|9171.5|9161.5|11
1652093780000|2022-05-09 10:56:20|9171.8|9161.8|9171.1|9161.1|9171.8|9161.8|9170.3|9160.3|8
1652093790000|2022-05-09 10:56:30|9171.6|9161.6|9171.3|9161.3|9171.6|9161.6|9170.8|9160.8|5
1652093800000|2022-05-09 10:56:40|9171|9161|9171.9|9161.9|9172.3|9162.3|9171|9161|4
1652093810000|2022-05-09 10:56:50|9172|9162|9171.6|9161.6|9172|9162|9171.6|9161.6|3
1652093820000|2022-05-09 10:57:00|9171.8|9161.8|9171.8|9161.8|9173.8|9163.8|9171.8|9161.8|8
1652093830000|2022-05-09 10:57:10|9172|9162|9171|9161|9173.3|9163.3|9171|9161|10
1652093840000|2022-05-09 10:57:20|9171.3|9161.3|9173.3|9163.3|9173.5|9163.5|9171.3|9161.3|10
1652093850000|2022-05-09 10:57:30|9173.1|9163.1|9171.8|9161.8|9173.1|9163.1|9170.8|9160.8|5
1652093860000|2022-05-09 10:57:40|9171.5|9161.5|9168.9|9158.9|9171.5|9161.5|9168.9|9158.9|7
1652093870000|2022-05-09 10:57:50|9168.4|9158.4|9168.9|9158.9|9168.9|9158.9|9168.4|9158.4|4
1652093880000|2022-05-09 10:58:00|9168.4|9158.4|9166.5|9156.5|9168.6|9158.6|9166.5|9156.5|11
1652093890000|2022-05-09 10:58:10|9166.1|9156.1|9164.1|9154.1|9166.1|9156.1|9164.1|9154.1|10
1652093900000|2022-05-09 10:58:20|9164.4|9154.4|9166.1|9156.1|9166.4|9156.4|9164.4|9154.4|6
1652093910000|2022-05-09 10:58:30|9166.5|9156.5|9167|9157|9167.6|9157.6|9166|9156|10
1652093920000|2022-05-09 10:58:40|9167.6|9157.6|9168.8|9158.8|9169|9159|9167.6|9157.6|3
1652093930000|2022-05-09 10:58:50|9168.6|9158.6|9167.4|9157.4|9171.3|9161.3|9167|9157|12
1652093940000|2022-05-09 10:59:00|9167.5|9157.5|9168.5|9158.5|9168.5|9158.5|9167.1|9157.1|11
1652093950000|2022-05-09 10:59:10|9169.6|9159.6|9169.5|9159.5|9169.9|9159.9|9169.5|9159.5|4
1652093960000|2022-05-09 10:59:20|9169.8|9159.8|9164.9|9154.9|9169.8|9159.8|9164.9|9154.9|5
1652093970000|2022-05-09 10:59:30|9164.4|9154.4|9164.4|9154.4|9165.3|9155.3|9164.1|9154.1|6
1652093980000|2022-05-09 10:59:40|9164.1|9154.1|9164.4|9154.4|9164.4|9154.4|9164.1|9154.1|2
1652093990000|2022-05-09 10:59:50|9163.9|9153.9|9164.9|9154.9|9165.1|9155.1|9163.9|9153.9|7
1652094000000|2022-05-09 11:00:00|9164.6|9154.6|9166.1|9156.1|9166.1|9156.1|9164.3|9154.3|14
1652094010000|2022-05-09 11:00:10|9166.4|9156.4|9166.6|9156.6|9166.8|9156.8|9166.1|9156.1|7
1652094020000|2022-05-09 11:00:20|9166.4|9156.4|9166.3|9156.3|9166.4|9156.4|9166.3|9156.3|2
1652094030000|2022-05-09 11:00:30|9166.6|9156.6|9170.1|9160.1|9170.1|9160.1|9166.6|9156.6|20
1652094040000|2022-05-09 11:00:40|9170.4|9160.4|9172.1|9162.1|9172.4|9162.4|9170.4|9160.4|8
1652094050000|2022-05-09 11:00:50|9171.9|9161.9|9171.6|9161.6|9172.1|9162.1|9171.4|9161.4|8
1652094060000|2022-05-09 11:01:00|9171.4|9161.4|9171|9161|9172|9162|9171|9161|6
1652094070000|2022-05-09 11:01:10|9170.8|9160.8|9168.4|9158.4|9171|9161|9167.5|9157.5|8
1652094080000|2022-05-09 11:01:20|9168.6|9158.6|9169.6|9159.6|9170.4|9160.4|9168.6|9158.6|7
1652094090000|2022-05-09 11:01:30|9169.5|9159.5|9169.8|9159.8|9170.5|9160.5|9168.4|9158.4|10
1652094100000|2022-05-09 11:01:40|9169.4|9159.4|9170.4|9160.4|9171.4|9161.4|9169.4|9159.4|17
1652094110000|2022-05-09 11:01:50|9170|9160|9169.5|9159.5|9170|9160|9169.5|9159.5|3
1652094120000|2022-05-09 11:02:00|9169.3|9159.3|9170.5|9160.5|9170.5|9160.5|9168.8|9158.8|7
1652094130000|2022-05-09 11:02:10|9170.4|9160.4|9169.4|9159.4|9170.4|9160.4|9168.1|9158.1|9
1652094140000|2022-05-09 11:02:20|9170.1|9160.1|9168.1|9158.1|9170.1|9160.1|9167.5|9157.5|13
1652094150000|2022-05-09 11:02:30|9168.4|9158.4|9168.1|9158.1|9168.9|9158.9|9168.1|9158.1|6
1652094160000|2022-05-09 11:02:40|9167.9|9157.9|9168.9|9158.9|9168.9|9158.9|9166.5|9156.5|14
1652094170000|2022-05-09 11:02:50|9168.8|9158.8|9168.5|9158.5|9169|9159|9168.3|9158.3|6
1652094180000|2022-05-09 11:03:00|9168.3|9158.3|9168.3|9158.3|9169|9159|9168|9158|11
1652094190000|2022-05-09 11:03:10|9168|9158|9168.5|9158.5|9169|9159|9168|9158|7
1652094200000|2022-05-09 11:03:20|9168.3|9158.3|9168|9158|9168.3|9158.3|9168|9158|2
1652094210000|2022-05-09 11:03:30|9168.1|9158.1|9169|9159|9169.3|9159.3|9168.1|9158.1|5
1652094220000|2022-05-09 11:03:40|9168.5|9158.5|9168.9|9158.9|9168.9|9158.9|9168.5|9158.5|2
1652094230000|2022-05-09 11:03:50|9169.3|9159.3|9167|9157|9169.3|9159.3|9167|9157|6
1652094240000|2022-05-09 11:04:00|9166.9|9156.9|9168|9158|9168.4|9158.4|9166.8|9156.8|9
1652094250000|2022-05-09 11:04:10|9167.9|9157.9|9168.5|9158.5|9168.5|9158.5|9167.5|9157.5|11
1652094260000|2022-05-09 11:04:20|9168.4|9158.4|9168.1|9158.1|9168.6|9158.6|9168.1|9158.1|5
1652094270000|2022-05-09 11:04:30|9168|9158|9167.3|9157.3|9168|9158|9167.3|9157.3|7
1652094280000|2022-05-09 11:04:40|9165.8|9155.8|9165.9|9155.9|9166.3|9156.3|9165.6|9155.6|10
1652094290000|2022-05-09 11:04:50|9166|9156|9166.3|9156.3|9166.3|9156.3|9165.9|9155.9|4
1652094300000|2022-05-09 11:05:00|9166.6|9156.6|9166.3|9156.3|9166.6|9156.6|9166.3|9156.3|7
1652094310000|2022-05-09 11:05:10|9166.5|9156.5|9163.6|9153.6|9166.5|9156.5|9163.6|9153.6|9
1652094330000|2022-05-09 11:05:30|9163.8|9153.8|9163.6|9153.6|9163.8|9153.8|9163.6|9153.6|2
1652094340000|2022-05-09 11:05:40|9163.4|9153.4|9161.1|9151.1|9163.4|9153.4|9161.1|9151.1|3
1652094350000|2022-05-09 11:05:50|9160.9|9150.9|9157.9|9147.9|9160.9|9150.9|9157.6|9147.6|6
1652094360000|2022-05-09 11:06:00|9158|9148|9159.5|9149.5|9160.9|9150.9|9158|9148|12
1652094370000|2022-05-09 11:06:10|9160.1|9150.1|9161.3|9151.3|9162|9152|9160.1|9150.1|10
1652094380000|2022-05-09 11:06:20|9161.9|9151.9|9160.6|9150.6|9161.9|9151.9|9160.6|9150.6|3
1652094390000|2022-05-09 11:06:30|9160.8|9150.8|9164.3|9154.3|9164.3|9154.3|9160.8|9150.8|13
1652094400000|2022-05-09 11:06:40|9163.6|9153.6|9162|9152|9163.6|9153.6|9161.6|9151.6|9
1652094410000|2022-05-09 11:06:50|9161.8|9151.8|9161.9|9151.9|9162|9152|9161.8|9151.8|7
1652094420000|2022-05-09 11:07:00|9161.6|9151.6|9166.1|9156.1|9167|9157|9161.6|9151.6|6
1652094430000|2022-05-09 11:07:10|9165.3|9155.3|9162.5|9152.5|9166.4|9156.4|9162.5|9152.5|14
1652094440000|2022-05-09 11:07:20|9162.3|9152.3|9162.8|9152.8|9162.9|9152.9|9161.5|9151.5|9
1652094450000|2022-05-09 11:07:30|9162.9|9152.9|9162.1|9152.1|9162.9|9152.9|9161.8|9151.8|6
1652094460000|2022-05-09 11:07:40|9162.4|9152.4|9160.9|9150.9|9163.3|9153.3|9160.4|9150.4|14
1652094480000|2022-05-09 11:08:00|9161.5|9151.5|9163.5|9153.5|9164|9154|9161.5|9151.5|7
1652094490000|2022-05-09 11:08:10|9163.4|9153.4|9164.1|9154.1|9165.6|9155.6|9161.9|9151.9|15
1652094500000|2022-05-09 11:08:20|9163.1|9153.1|9163.1|9153.1|9163.4|9153.4|9162.9|9152.9|6
1652094510000|2022-05-09 11:08:30|9163|9153|9163.1|9153.1|9164|9154|9162.8|9152.8|9
1652094520000|2022-05-09 11:08:40|9163.4|9153.4|9162.3|9152.3|9163.6|9153.6|9162.3|9152.3|9
1652094530000|2022-05-09 11:08:50|9162.5|9152.5|9162.3|9152.3|9162.8|9152.8|9162.3|9152.3|5
1652094540000|2022-05-09 11:09:00|9162.5|9152.5|9164|9154|9164|9154|9162.5|9152.5|2
1652094550000|2022-05-09 11:09:10|9163.8|9153.8|9163.9|9153.9|9164.1|9154.1|9163|9153|11
1652094560000|2022-05-09 11:09:20|9164.3|9154.3|9165.3|9155.3|9165.5|9155.5|9164.3|9154.3|5
1652094570000|2022-05-09 11:09:30|9165.1|9155.1|9162.9|9152.9|9165.1|9155.1|9162.9|9152.9|9
1652094580000|2022-05-09 11:09:40|9162.8|9152.8|9162.8|9152.8|9162.9|9152.9|9162.6|9152.6|5
1652094590000|2022-05-09 11:09:50|9162.3|9152.3|9161.9|9151.9|9162.3|9152.3|9161.9|9151.9|3
1652094600000|2022-05-09 11:10:00|9161.8|9151.8|9159.6|9149.6|9161.8|9151.8|9159.6|9149.6|5
1652094610000|2022-05-09 11:10:10|9159.4|9149.4|9160.6|9150.6|9161.4|9151.4|9158.6|9148.6|13
1652094620000|2022-05-09 11:10:20|9160.5|9150.5|9159.4|9149.4|9160.5|9150.5|9158.6|9148.6|10
1652094630000|2022-05-09 11:10:30|9159.1|9149.1|9159.4|9149.4|9159.5|9149.5|9158.8|9148.8|6
1652094640000|2022-05-09 11:10:40|9159.6|9149.6|9159.6|9149.6|9159.6|9149.6|9159.6|9149.6|1
1652094660000|2022-05-09 11:11:00|9159.4|9149.4|9159.1|9149.1|9159.6|9149.6|9159.1|9149.1|5
1652094670000|2022-05-09 11:11:10|9159.4|9149.4|9158.4|9148.4|9159.4|9149.4|9158.4|9148.4|4
1652094680000|2022-05-09 11:11:20|9158.6|9148.6|9160.1|9150.1|9160.1|9150.1|9158.6|9148.6|2
1652094690000|2022-05-09 11:11:30|9160.3|9150.3|9159.5|9149.5|9160.3|9150.3|9159.4|9149.4|7
1652094700000|2022-05-09 11:11:40|9159.6|9149.6|9159.4|9149.4|9159.6|9149.6|9159.4|9149.4|4
1652094710000|2022-05-09 11:11:50|9159.6|9149.6|9159.6|9149.6|9159.9|9149.9|9159.6|9149.6|3
1652094720000|2022-05-09 11:12:00|9159.5|9149.5|9162.3|9152.3|9162.5|9152.5|9159.5|9149.5|4
1652094730000|2022-05-09 11:12:10|9162.6|9152.6|9162.6|9152.6|9164.1|9154.1|9162.6|9152.6|8
1652094740000|2022-05-09 11:12:20|9162.9|9152.9|9163.1|9153.1|9163.6|9153.6|9162.9|9152.9|4
1652094750000|2022-05-09 11:12:30|9162.8|9152.8|9163.9|9153.9|9163.9|9153.9|9162.6|9152.6|8
1652094760000|2022-05-09 11:12:40|9164.1|9154.1|9164.1|9154.1|9165|9155|9163.6|9153.6|10
1652094770000|2022-05-09 11:12:50|9164.4|9154.4|9162.5|9152.5|9164.6|9154.6|9162.5|9152.5|5
1652094780000|2022-05-09 11:13:00|9162.8|9152.8|9164.3|9154.3|9164.3|9154.3|9162.8|9152.8|4
1652094790000|2022-05-09 11:13:10|9164.9|9154.9|9165.3|9155.3|9165.5|9155.5|9164.3|9154.3|5
1652094800000|2022-05-09 11:13:20|9165.5|9155.5|9165.5|9155.5|9165.8|9155.8|9165.5|9155.5|3
1652094810000|2022-05-09 11:13:30|9165.4|9155.4|9164.3|9154.3|9165.4|9155.4|9163.4|9153.4|8
1652094820000|2022-05-09 11:13:40|9164|9154|9164|9154|9164|9154|9164|9154|1
1652094830000|2022-05-09 11:13:50|9164.1|9154.1|9164|9154|9164.4|9154.4|9164|9154|4
1652094840000|2022-05-09 11:14:00|9164.1|9154.1|9169.5|9159.5|9169.5|9159.5|9164.1|9154.1|10
1652094850000|2022-05-09 11:14:10|9169.3|9159.3|9169.8|9159.8|9170|9160|9169.3|9159.3|7
1652094870000|2022-05-09 11:14:30|9170.1|9160.1|9170.5|9160.5|9170.5|9160.5|9170.1|9160.1|2
1652094880000|2022-05-09 11:14:40|9170.8|9160.8|9168.8|9158.8|9170.8|9160.8|9166.8|9156.8|12
1652094890000|2022-05-09 11:14:50|9168.6|9158.6|9169.4|9159.4|9169.4|9159.4|9168|9158|8
1652094900000|2022-05-09 11:15:00|9169|9159|9171.3|9161.3|9171.6|9161.6|9169|9159|13
1652094910000|2022-05-09 11:15:10|9171|9161|9171.6|9161.6|9171.8|9161.8|9170.5|9160.5|8
1652094920000|2022-05-09 11:15:20|9171.8|9161.8|9172.6|9162.6|9172.6|9162.6|9171.8|9161.8|4
1652094930000|2022-05-09 11:15:30|9171.9|9161.9|9170|9160|9171.9|9161.9|9170|9160|10
1652094940000|2022-05-09 11:15:40|9169.8|9159.8|9171.4|9161.4|9171.4|9161.4|9169.5|9159.5|9
1652094950000|2022-05-09 11:15:50|9172.1|9162.1|9172.4|9162.4|9172.4|9162.4|9170.8|9160.8|13
1652094960000|2022-05-09 11:16:00|9172.6|9162.6|9172|9162|9172.6|9162.6|9172|9162|7
1652094970000|2022-05-09 11:16:10|9172.4|9162.4|9172.4|9162.4|9172.9|9162.9|9172.4|9162.4|7
1652094980000|2022-05-09 11:16:20|9173.1|9163.1|9173.3|9163.3|9173.3|9163.3|9173.1|9163.1|2
1652094990000|2022-05-09 11:16:30|9173.6|9163.6|9173.1|9163.1|9173.6|9163.6|9173.1|9163.1|3
1652095000000|2022-05-09 11:16:40|9172.8|9162.8|9173.6|9163.6|9173.6|9163.6|9171.8|9161.8|10
1652095010000|2022-05-09 11:16:50|9173.9|9163.9|9175.5|9165.5|9175.5|9165.5|9173.9|9163.9|5
1652095020000|2022-05-09 11:17:00|9176.6|9166.6|9177.1|9167.1|9177.5|9167.5|9176.3|9166.3|11
1652095030000|2022-05-09 11:17:10|9177|9167|9175.6|9165.6|9177|9167|9175.3|9165.3|14
1652095040000|2022-05-09 11:17:20|9175.5|9165.5|9174.9|9164.9|9175.6|9165.6|9174.6|9164.6|10
1652095050000|2022-05-09 11:17:30|9175.1|9165.1|9175.4|9165.4|9176.5|9166.5|9175.1|9165.1|6
1652095060000|2022-05-09 11:17:40|9176.1|9166.1|9176.4|9166.4|9176.4|9166.4|9176.1|9166.1|2
1652095070000|2022-05-09 11:17:50|9175.6|9165.6|9173.1|9163.1|9175.9|9165.9|9172.8|9162.8|9
1652095080000|2022-05-09 11:18:00|9174.3|9164.3|9173|9163|9174.3|9164.3|9173|9163|11
1652095090000|2022-05-09 11:18:10|9173.1|9163.1|9174|9164|9174.1|9164.1|9173.1|9163.1|4
1652095100000|2022-05-09 11:18:20|9174.4|9164.4|9173.3|9163.3|9175.3|9165.3|9173.3|9163.3|10
1652095110000|2022-05-09 11:18:30|9173|9163|9169|9159|9173|9163|9169|9159|4
1652095120000|2022-05-09 11:18:40|9168.8|9158.8|9168|9158|9169.9|9159.9|9167.9|9157.9|12
1652095130000|2022-05-09 11:18:50|9167.9|9157.9|9167.6|9157.6|9167.9|9157.9|9167.4|9157.4|4
1652095140000|2022-05-09 11:19:00|9167.9|9157.9|9167.3|9157.3|9167.9|9157.9|9167.3|9157.3|10
1652095150000|2022-05-09 11:19:10|9167|9157|9167.4|9157.4|9167.6|9157.6|9166.5|9156.5|8
1652095160000|2022-05-09 11:19:20|9167.1|9157.1|9167.4|9157.4|9167.4|9157.4|9166.1|9156.1|8
1652095170000|2022-05-09 11:19:30|9167.5|9157.5|9167.8|9157.8|9168.9|9158.9|9167.5|9157.5|7
1652095180000|2022-05-09 11:19:40|9168|9158|9167|9157|9168|9158|9167|9157|4
1652095190000|2022-05-09 11:19:50|9167.3|9157.3|9166.4|9156.4|9167.3|9157.3|9166.4|9156.4|3
1652095200000|2022-05-09 11:20:00|9167.1|9157.1|9166.5|9156.5|9169.3|9159.3|9166.5|9156.5|8
1652095210000|2022-05-09 11:20:10|9166.3|9156.3|9165.4|9155.4|9166.3|9156.3|9164.1|9154.1|11
1652095220000|2022-05-09 11:20:20|9165.1|9155.1|9167.5|9157.5|9167.5|9157.5|9165|9155|9
1652095230000|2022-05-09 11:20:30|9168|9158|9166.8|9156.8|9168|9158|9166.8|9156.8|4
1652095240000|2022-05-09 11:20:40|9167.1|9157.1|9167.3|9157.3|9167.3|9157.3|9166.9|9156.9|4
1652095250000|2022-05-09 11:20:50|9167.1|9157.1|9164.8|9154.8|9167.1|9157.1|9164.5|9154.5|11
1652095260000|2022-05-09 11:21:00|9165|9155|9164.6|9154.6|9165.6|9155.6|9164.5|9154.5|12
1652095270000|2022-05-09 11:21:10|9164.9|9154.9|9164.8|9154.8|9164.9|9154.9|9164.8|9154.8|2
1652095280000|2022-05-09 11:21:20|9164.6|9154.6|9163.5|9153.5|9164.6|9154.6|9163.5|9153.5|3
1652095290000|2022-05-09 11:21:30|9163.3|9153.3|9162|9152|9163.3|9153.3|9162|9152|8
1652095300000|2022-05-09 11:21:40|9161.9|9151.9|9161|9151|9161.9|9151.9|9160.6|9150.6|6
1652095310000|2022-05-09 11:21:50|9161.3|9151.3|9160.4|9150.4|9161.5|9151.5|9159.8|9149.8|10
1652095320000|2022-05-09 11:22:00|9160.6|9150.6|9165.8|9155.8|9166|9156|9160.6|9150.6|14
1652095330000|2022-05-09 11:22:10|9165.6|9155.6|9165.5|9155.5|9167.3|9157.3|9165|9155|14
1652095340000|2022-05-09 11:22:20|9165.3|9155.3|9165.5|9155.5|9166.8|9156.8|9164.4|9154.4|8
1652095350000|2022-05-09 11:22:30|9165.3|9155.3|9163.3|9153.3|9165.3|9155.3|9163.3|9153.3|6
1652095360000|2022-05-09 11:22:40|9163|9153|9163|9153|9163|9153|9163|9153|1
1652095370000|2022-05-09 11:22:50|9162.8|9152.8|9162.4|9152.4|9162.8|9152.8|9162.1|9152.1|4
1652095380000|2022-05-09 11:23:00|9163.1|9153.1|9160.5|9150.5|9163.1|9153.1|9160.5|9150.5|12
1652095390000|2022-05-09 11:23:10|9160.4|9150.4|9157.4|9147.4|9161.1|9151.1|9157.4|9147.4|11
1652095400000|2022-05-09 11:23:20|9157.1|9147.1|9157.1|9147.1|9157.1|9147.1|9157.1|9147.1|1
1652095420000|2022-05-09 11:23:40|9158.1|9148.1|9160.5|9150.5|9161.1|9151.1|9158.1|9148.1|6
1652095430000|2022-05-09 11:23:50|9160.8|9150.8|9156.4|9146.4|9161.5|9151.5|9156.4|9146.4|7
1652095440000|2022-05-09 11:24:00|9157.1|9147.1|9159.6|9149.6|9160.9|9150.9|9157.1|9147.1|15
1652095450000|2022-05-09 11:24:10|9159.3|9149.3|9157.4|9147.4|9159.3|9149.3|9157.4|9147.4|6
1652095460000|2022-05-09 11:24:20|9157.6|9147.6|9157.1|9147.1|9157.6|9147.6|9157.1|9147.1|5
1652095470000|2022-05-09 11:24:30|9156.9|9146.9|9156.4|9146.4|9156.9|9146.9|9156.4|9146.4|2
1652095480000|2022-05-09 11:24:40|9156.6|9146.6|9158.8|9148.8|9158.8|9148.8|9156.6|9146.6|6
1652095490000|2022-05-09 11:24:50|9159.1|9149.1|9158.8|9148.8|9159.5|9149.5|9158.5|9148.5|10
1652095500000|2022-05-09 11:25:00|9159|9149|9161.1|9151.1|9161.1|9151.1|9159|9149|8
1652095510000|2022-05-09 11:25:10|9161.5|9151.5|9160.4|9150.4|9162|9152|9160.4|9150.4|10
1652095520000|2022-05-09 11:25:20|9160.6|9150.6|9160.5|9150.5|9160.9|9150.9|9160.1|9150.1|6
1652095530000|2022-05-09 11:25:30|9160|9150|9157.6|9147.6|9160|9150|9157.6|9147.6|2
1652095540000|2022-05-09 11:25:40|9157.4|9147.4|9156.3|9146.3|9157.4|9147.4|9156.3|9146.3|6
1652095550000|2022-05-09 11:25:50|9156.5|9146.5|9156.3|9146.3|9157|9147|9156.3|9146.3|9
1652095560000|2022-05-09 11:26:00|9156.4|9146.4|9159.1|9149.1|9159.4|9149.4|9156.4|9146.4|13
1652095570000|2022-05-09 11:26:10|9159.6|9149.6|9159.1|9149.1|9159.6|9149.6|9159|9149|7
1652095580000|2022-05-09 11:26:20|9159.4|9149.4|9156.3|9146.3|9162.1|9152.1|9156.3|9146.3|12
1652095590000|2022-05-09 11:26:30|9156|9146|9155.3|9145.3|9156|9146|9155.3|9145.3|3
1652095600000|2022-05-09 11:26:40|9155.5|9145.5|9155.6|9145.6|9156.8|9146.8|9155.5|9145.5|10
1652095610000|2022-05-09 11:26:50|9155.9|9145.9|9156.5|9146.5|9156.8|9146.8|9155.9|9145.9|7
1652095620000|2022-05-09 11:27:00|9157|9147|9156.3|9146.3|9157.1|9147.1|9156.1|9146.1|13
1652095630000|2022-05-09 11:27:10|9156.1|9146.1|9156.1|9146.1|9156.3|9146.3|9156.1|9146.1|7
1652095640000|2022-05-09 11:27:20|9156.3|9146.3|9155.1|9145.1|9156.4|9146.4|9155.1|9145.1|10
1652095650000|2022-05-09 11:27:30|9155.4|9145.4|9155.1|9145.1|9155.4|9145.4|9153.4|9143.4|7
1652095660000|2022-05-09 11:27:40|9154.9|9144.9|9155.4|9145.4|9155.4|9145.4|9154.9|9144.9|5
1652095670000|2022-05-09 11:27:50|9155.1|9145.1|9154.3|9144.3|9155.4|9145.4|9153.6|9143.6|7
1652095680000|2022-05-09 11:28:00|9154|9144|9154.3|9144.3|9154.8|9144.8|9153.8|9143.8|5
1652095690000|2022-05-09 11:28:10|9154|9144|9154.5|9144.5|9154.5|9144.5|9154|9144|7
1652095700000|2022-05-09 11:28:20|9154.8|9144.8|9153.8|9143.8|9154.9|9144.9|9153.8|9143.8|6
1652095710000|2022-05-09 11:28:30|9153.5|9143.5|9154.6|9144.6|9154.6|9144.6|9153.5|9143.5|4
1652095720000|2022-05-09 11:28:40|9154.9|9144.9|9155.3|9145.3|9155.5|9145.5|9154.4|9144.4|11
1652095730000|2022-05-09 11:28:50|9155|9145|9154.4|9144.4|9155|9145|9154.4|9144.4|3
1652095740000|2022-05-09 11:29:00|9154.6|9144.6|9157.4|9147.4|9157.4|9147.4|9154.6|9144.6|7
1652095750000|2022-05-09 11:29:10|9157.6|9147.6|9155.9|9145.9|9157.6|9147.6|9155.9|9145.9|7
1652095760000|2022-05-09 11:29:20|9156.6|9146.6|9155.9|9145.9|9156.6|9146.6|9155.9|9145.9|9
1652095770000|2022-05-09 11:29:30|9155.6|9145.6|9156.1|9146.1|9156.1|9146.1|9155.6|9145.6|4
1652095780000|2022-05-09 11:29:40|9155.8|9145.8|9158.6|9148.6|9158.6|9148.6|9155.8|9145.8|7
1652095790000|2022-05-09 11:29:50|9158.9|9148.9|9158.6|9148.6|9160.1|9150.1|9158.6|9148.6|7
1652095800000|2022-05-09 11:30:00|9158.4|9148.4|9157.3|9147.3|9158.8|9148.8|9157|9147|11
1652095810000|2022-05-09 11:30:10|9157|9147|9154.4|9144.4|9157|9147|9153.6|9143.6|12
1652095820000|2022-05-09 11:30:20|9153.9|9143.9|9155.1|9145.1|9159.9|9145.4|9153.8|9139.9|8
1652095830000|2022-05-09 11:30:30|9155.9|9145.9|9155.6|9145.6|9156.3|9146.3|9155|9145|10
1652095840000|2022-05-09 11:30:40|9155.9|9145.9|9156.6|9146.6|9157.1|9147.1|9155.9|9145.9|8
1652095850000|2022-05-09 11:30:50|9156.9|9146.9|9158.4|9148.4|9158.4|9148.4|9156.6|9146.6|11
1652095860000|2022-05-09 11:31:00|9159.1|9149.1|9166.9|9156.9|9166.9|9156.9|9159.1|9149.1|23
1652095870000|2022-05-09 11:31:10|9166.6|9156.6|9164.4|9154.4|9166.6|9156.6|9164.4|9154.4|11
1652095880000|2022-05-09 11:31:20|9164.6|9154.6|9164.6|9154.6|9165.4|9155.4|9164.3|9154.3|15
1652095890000|2022-05-09 11:31:30|9164.9|9154.9|9164.9|9154.9|9165.8|9155.8|9164.4|9154.4|9
1652095900000|2022-05-09 11:31:40|9164.6|9154.6|9163.9|9153.9|9164.6|9154.6|9163.4|9153.4|7
1652095910000|2022-05-09 11:31:50|9163.6|9153.6|9161.4|9151.4|9163.9|9153.9|9161.4|9151.4|10
1652095920000|2022-05-09 11:32:00|9161.6|9151.6|9163.1|9153.1|9163.6|9153.6|9161.6|9151.6|7
1652095930000|2022-05-09 11:32:10|9162.9|9152.9|9162.9|9152.9|9163.1|9153.1|9162.6|9152.6|5
1652095940000|2022-05-09 11:32:20|9163.1|9153.1|9161.1|9151.1|9163.1|9153.1|9160.9|9150.9|8
1652095950000|2022-05-09 11:32:30|9161.3|9151.3|9160.5|9150.5|9161.3|9151.3|9160.5|9150.5|6
1652095960000|2022-05-09 11:32:40|9160.6|9150.6|9163.9|9153.9|9163.9|9153.9|9160.6|9150.6|12
1652095970000|2022-05-09 11:32:50|9164|9154|9164.4|9154.4|9166.1|9156.1|9164|9154|10
1652095980000|2022-05-09 11:33:00|9164.5|9154.5|9163.9|9153.9|9166.1|9156.1|9163.6|9153.6|16
1652095990000|2022-05-09 11:33:10|9163.6|9153.6|9163.6|9153.6|9163.9|9153.9|9163.6|9153.6|3
1652096000000|2022-05-09 11:33:20|9163.8|9153.8|9164.1|9154.1|9165.6|9155.6|9163.8|9153.8|4
1652096010000|2022-05-09 11:33:30|9164.8|9154.8|9166.1|9156.1|9166.1|9156.1|9164.8|9154.8|12
1652096020000|2022-05-09 11:33:40|9165.9|9155.9|9163.6|9153.6|9166.1|9156.1|9163.6|9153.6|12
1652096030000|2022-05-09 11:33:50|9163.9|9153.9|9161.8|9151.8|9163.9|9153.9|9161.8|9151.8|5
1652096040000|2022-05-09 11:34:00|9162.1|9152.1|9161.9|9151.9|9163.9|9153.9|9161.3|9151.3|13
1652096050000|2022-05-09 11:34:10|9161.6|9151.6|9160.4|9150.4|9161.6|9151.6|9159.4|9149.4|14
1652096060000|2022-05-09 11:34:20|9159.9|9149.9|9156.4|9146.4|9159.9|9149.9|9156.4|9146.4|11
1652096070000|2022-05-09 11:34:30|9156.6|9146.6|9156.6|9146.6|9156.6|9146.6|9156.6|9146.6|1
1652096080000|2022-05-09 11:34:40|9156.9|9146.9|9159.3|9149.3|9159.9|9149.9|9156.9|9146.9|14
1652096090000|2022-05-09 11:34:50|9158.3|9148.3|9160.6|9150.6|9162.8|9152.8|9158.3|9148.3|17
1652096100000|2022-05-09 11:35:00|9160.5|9150.5|9161.9|9151.9|9163.9|9153.9|9159.6|9149.6|23
1652096110000|2022-05-09 11:35:10|9161.4|9151.4|9159.4|9149.4|9162.1|9152.1|9159.4|9149.4|5
1652096120000|2022-05-09 11:35:20|9159.1|9149.1|9159.1|9149.1|9159.1|9149.1|9158|9148|4
1652096130000|2022-05-09 11:35:30|9158.9|9148.9|9160.5|9150.5|9160.6|9150.6|9157.4|9147.4|10
1652096140000|2022-05-09 11:35:40|9160.1|9150.1|9157.9|9147.9|9160.1|9150.1|9157.9|9147.9|6
1652096150000|2022-05-09 11:35:50|9157.6|9147.6|9157|9147|9158.5|9148.5|9156.6|9146.6|8
1652096160000|2022-05-09 11:36:00|9155.9|9145.9|9158.9|9148.9|9160.1|9150.1|9155.9|9145.9|19
1652096170000|2022-05-09 11:36:10|9158.6|9148.6|9156.9|9146.9|9158.6|9148.6|9156.5|9146.5|10
1652096180000|2022-05-09 11:36:20|9157.1|9147.1|9156.9|9146.9|9158.8|9148.8|9156.6|9146.6|12
1652096190000|2022-05-09 11:36:30|9156.1|9146.1|9157|9147|9157|9147|9156.1|9146.1|3
1652096200000|2022-05-09 11:36:40|9157.4|9147.4|9159.6|9149.6|9159.9|9149.9|9157.4|9147.4|11
1652096210000|2022-05-09 11:36:50|9159.9|9149.9|9159.9|9149.9|9159.9|9149.9|9159.9|9149.9|1
1652096220000|2022-05-09 11:37:00|9160.1|9150.1|9162.9|9152.9|9164.1|9154.1|9160.1|9150.1|15
1652096230000|2022-05-09 11:37:10|9162.6|9152.6|9162.9|9152.9|9163.1|9153.1|9162.6|9152.6|8
1652096250000|2022-05-09 11:37:30|9162.6|9152.6|9162.6|9152.6|9162.6|9152.6|9162.6|9152.6|1
1652096260000|2022-05-09 11:37:40|9162.9|9152.9|9164.1|9154.1|9164.1|9154.1|9162.9|9152.9|2
1652096270000|2022-05-09 11:37:50|9164.4|9154.4|9164.1|9154.1|9164.4|9154.4|9163.9|9153.9|6
1652096280000|2022-05-09 11:38:00|9164.3|9154.3|9164.4|9154.4|9165.1|9155.1|9164.1|9154.1|9
1652096290000|2022-05-09 11:38:10|9164.5|9154.5|9165.1|9155.1|9165.6|9155.6|9164.5|9154.5|6
1652096300000|2022-05-09 11:38:20|9165.3|9155.3|9166.9|9156.9|9166.9|9156.9|9165.3|9155.3|7
1652096310000|2022-05-09 11:38:30|9166.6|9156.6|9166.1|9156.1|9167.1|9157.1|9165.6|9155.6|14
1652096320000|2022-05-09 11:38:40|9166.4|9156.4|9166.1|9156.1|9166.4|9156.4|9166.1|9156.1|4
1652096330000|2022-05-09 11:38:50|9164.6|9154.6|9164.4|9154.4|9164.6|9154.6|9164.4|9154.4|2
1652096340000|2022-05-09 11:39:00|9165.4|9155.4|9165.6|9155.6|9166.4|9156.4|9165.1|9155.1|8
1652096350000|2022-05-09 11:39:10|9164.9|9154.9|9166.1|9156.1|9166.1|9156.1|9164.9|9154.9|3
1652096360000|2022-05-09 11:39:20|9165.9|9155.9|9164.1|9154.1|9165.9|9155.9|9163.5|9153.5|8
1652096370000|2022-05-09 11:39:30|9163.9|9153.9|9164.9|9154.9|9165.6|9155.6|9163.9|9153.9|8
1652096380000|2022-05-09 11:39:40|9164.4|9154.4|9164.6|9154.6|9165.1|9155.1|9164.4|9154.4|11
1652096390000|2022-05-09 11:39:50|9164.9|9154.9|9164.6|9154.6|9164.9|9154.9|9164.4|9154.4|4
1652096400000|2022-05-09 11:40:00|9164.4|9154.4|9164|9154|9164.9|9154.9|9164|9154|6
1652096410000|2022-05-09 11:40:10|9164.4|9154.4|9165.1|9155.1|9165.4|9155.4|9164.4|9154.4|6
1652096420000|2022-05-09 11:40:20|9165.4|9155.4|9165.6|9155.6|9165.6|9155.6|9165.1|9155.1|6
1652096430000|2022-05-09 11:40:30|9165.4|9155.4|9164.9|9154.9|9165.4|9155.4|9164.9|9154.9|3
1652096450000|2022-05-09 11:40:50|9165|9155|9164.4|9154.4|9165.4|9155.4|9164.1|9154.1|8
1652096460000|2022-05-09 11:41:00|9164.6|9154.6|9165.1|9155.1|9165.9|9155.9|9164.6|9154.6|7
1652096470000|2022-05-09 11:41:10|9164.9|9154.9|9165.6|9155.6|9166.1|9156.1|9164.9|9154.9|8
1652096480000|2022-05-09 11:41:20|9165.9|9155.9|9165.1|9155.1|9165.9|9155.9|9165.1|9155.1|4
1652096490000|2022-05-09 11:41:30|9164.9|9154.9|9164.9|9154.9|9164.9|9154.9|9164.9|9154.9|1
1652096500000|2022-05-09 11:41:40|9164.6|9154.6|9164.1|9154.1|9164.9|9154.9|9164|9154|8
1652096510000|2022-05-09 11:41:50|9163.9|9153.9|9164.1|9154.1|9164.4|9154.4|9163.4|9153.4|6
1652096530000|2022-05-09 11:42:10|9164|9154|9162.9|9152.9|9164|9154|9162.3|9152.3|13
1652096540000|2022-05-09 11:42:20|9163|9153|9164.1|9154.1|9164.1|9154.1|9163|9153|2
1652096550000|2022-05-09 11:42:30|9164.4|9154.4|9165|9155|9165|9155|9164.4|9154.4|2
1652096560000|2022-05-09 11:42:40|9165.3|9155.3|9164.3|9154.3|9165.4|9155.4|9164.3|9154.3|6
1652096570000|2022-05-09 11:42:50|9164.8|9154.8|9165.3|9155.3|9165.3|9155.3|9164.8|9154.8|4
1652096580000|2022-05-09 11:43:00|9165.4|9155.4|9167.8|9157.8|9168.9|9158.9|9165.4|9155.4|13
1652096590000|2022-05-09 11:43:10|9167.5|9157.5|9167.1|9157.1|9168.4|9158.4|9167.1|9157.1|9
1652096600000|2022-05-09 11:43:20|9167.4|9157.4|9168.1|9158.1|9168.3|9158.3|9167.4|9157.4|4
1652096610000|2022-05-09 11:43:30|9168|9158|9166.5|9156.5|9168.3|9158.3|9166.3|9156.3|15
1652096620000|2022-05-09 11:43:40|9166.4|9156.4|9168.8|9158.8|9169|9159|9166.1|9156.1|9
1652096630000|2022-05-09 11:43:50|9168.6|9158.6|9167.6|9157.6|9168.9|9158.9|9167.6|9157.6|7
1652096640000|2022-05-09 11:44:00|9167.4|9157.4|9167.4|9157.4|9167.5|9157.5|9166.6|9156.6|10
1652096650000|2022-05-09 11:44:10|9167.6|9157.6|9168.3|9158.3|9168.9|9158.9|9167.6|9157.6|6
1652096660000|2022-05-09 11:44:20|9168.9|9158.9|9168.6|9158.6|9168.9|9158.9|9168.6|9158.6|2
1652096670000|2022-05-09 11:44:30|9168.9|9158.9|9163.6|9153.6|9168.9|9158.9|9163.6|9153.6|4
1652096680000|2022-05-09 11:44:40|9163.4|9153.4|9163.5|9153.5|9164.4|9154.4|9162.4|9152.4|8
1652096690000|2022-05-09 11:44:50|9163.1|9153.1|9162.4|9152.4|9163.1|9153.1|9162.4|9152.4|8
1652096700000|2022-05-09 11:45:00|9162.9|9152.9|9158.8|9148.8|9162.9|9152.9|9158.8|9148.8|14
1652096710000|2022-05-09 11:45:10|9159.9|9149.9|9162.8|9152.8|9164.1|9154.1|9159.9|9149.9|13
1652096720000|2022-05-09 11:45:20|9162.9|9152.9|9162.8|9152.8|9163.4|9153.4|9162.8|9152.8|3
1652096730000|2022-05-09 11:45:30|9162.5|9152.5|9162.1|9152.1|9162.5|9152.5|9162.1|9152.1|2
1652096740000|2022-05-09 11:45:40|9162.4|9152.4|9161.6|9151.6|9162.9|9152.9|9160.8|9150.8|11
1652096750000|2022-05-09 11:45:50|9161.4|9151.4|9161.4|9151.4|9161.4|9151.4|9161.4|9151.4|1
1652096760000|2022-05-09 11:46:00|9160.9|9150.9|9161.6|9151.6|9161.6|9151.6|9160.6|9150.6|4
1652096770000|2022-05-09 11:46:10|9161.5|9151.5|9160.8|9150.8|9161.5|9151.5|9160.8|9150.8|4
1652096780000|2022-05-09 11:46:20|9160.5|9150.5|9160.1|9150.1|9160.5|9150.5|9159.9|9149.9|5
1652096790000|2022-05-09 11:46:30|9159.9|9149.9|9159.1|9149.1|9159.9|9149.9|9159.1|9149.1|2
1652096800000|2022-05-09 11:46:40|9158.6|9148.6|9159.1|9149.1|9159.1|9149.1|9158.6|9148.6|3
1652096810000|2022-05-09 11:46:50|9158.9|9148.9|9158.9|9148.9|9158.9|9148.9|9158.9|9148.9|1
1652096820000|2022-05-09 11:47:00|9158.6|9148.6|9157.9|9147.9|9158.6|9148.6|9157.3|9147.3|7
1652096830000|2022-05-09 11:47:10|9160.9|9150.9|9157.6|9147.6|9160.9|9150.9|9157.6|9147.6|8
1652096840000|2022-05-09 11:47:20|9157.9|9147.9|9155.8|9145.8|9158.4|9148.4|9155.5|9145.5|7
1652096850000|2022-05-09 11:47:30|9155.9|9145.9|9156.8|9146.8|9157.6|9147.6|9155.9|9145.9|6
1652096860000|2022-05-09 11:47:40|9157.1|9147.1|9159.4|9149.4|9159.4|9149.4|9157.1|9147.1|5
1652096870000|2022-05-09 11:47:50|9158.9|9148.9|9156.9|9146.9|9158.9|9148.9|9156.9|9146.9|8
1652096880000|2022-05-09 11:48:00|9157.4|9147.4|9159.1|9149.1|9159.1|9149.1|9157.4|9147.4|5
1652096890000|2022-05-09 11:48:10|9159.4|9149.4|9160.9|9150.9|9160.9|9150.9|9159.4|9149.4|4
1652096900000|2022-05-09 11:48:20|9160.6|9150.6|9160.6|9150.6|9161.3|9151.3|9160.6|9150.6|7
1652096910000|2022-05-09 11:48:30|9160.9|9150.9|9160.9|9150.9|9160.9|9150.9|9160.6|9150.6|3
1652096920000|2022-05-09 11:48:40|9160.6|9150.6|9160.6|9150.6|9160.9|9150.9|9160.6|9150.6|3
1652096930000|2022-05-09 11:48:50|9160.1|9150.1|9159.4|9149.4|9160.4|9150.4|9159.4|9149.4|5
1652096940000|2022-05-09 11:49:00|9159.6|9149.6|9159.4|9149.4|9159.6|9149.6|9159.4|9149.4|3
1652096950000|2022-05-09 11:49:10|9159.5|9149.5|9159.3|9149.3|9159.9|9149.9|9159.3|9149.3|5
1652096960000|2022-05-09 11:49:20|9159|9149|9159.9|9149.9|9159.9|9149.9|9157.1|9147.1|11
1652096970000|2022-05-09 11:49:30|9159.6|9149.6|9161.1|9151.1|9161.9|9151.9|9158.9|9148.9|13
1652096980000|2022-05-09 11:49:40|9161.6|9151.6|9161.1|9151.1|9162.1|9152.1|9161.1|9151.1|4
1652097000000|2022-05-09 11:50:00|9160.8|9150.8|9161.9|9151.9|9162.9|9152.9|9160.8|9150.8|10
1652097010000|2022-05-09 11:50:10|9161.5|9151.5|9161.5|9151.5|9161.5|9151.5|9161.5|9151.5|1
1652097020000|2022-05-09 11:50:20|9161.4|9151.4|9163.6|9153.6|9163.6|9153.6|9159.9|9149.9|6
1652097030000|2022-05-09 11:50:30|9163.9|9153.9|9166.3|9156.3|9166.3|9156.3|9163.9|9153.9|3
1652097040000|2022-05-09 11:50:40|9166.1|9156.1|9165.6|9155.6|9166.4|9156.4|9165.3|9155.3|8
1652097050000|2022-05-09 11:50:50|9165.4|9155.4|9164.4|9154.4|9166.1|9156.1|9164.4|9154.4|12
1652097060000|2022-05-09 11:51:00|9164.6|9154.6|9166.9|9156.9|9167.6|9157.6|9164.6|9154.6|9
1652097070000|2022-05-09 11:51:10|9167.1|9157.1|9168.1|9158.1|9168.3|9158.3|9166.9|9156.9|9
1652097080000|2022-05-09 11:51:20|9167.9|9157.9|9167.1|9157.1|9167.9|9157.9|9167.1|9157.1|10
1652097090000|2022-05-09 11:51:30|9167.4|9157.4|9168.9|9158.9|9168.9|9158.9|9167.4|9157.4|7
1652097100000|2022-05-09 11:51:40|9169.1|9159.1|9171.1|9161.1|9171.1|9161.1|9169.1|9159.1|3
1652097110000|2022-05-09 11:51:50|9170.9|9160.9|9171.4|9161.4|9171.4|9161.4|9170.4|9160.4|8
1652097120000|2022-05-09 11:52:00|9172|9162|9170.4|9160.4|9173.4|9163.4|9170.4|9160.4|13
1652097130000|2022-05-09 11:52:10|9170.1|9160.1|9166.5|9156.5|9170.1|9160.1|9166.5|9156.5|8
1652097140000|2022-05-09 11:52:20|9166.9|9156.9|9168.8|9158.8|9169|9159|9166.9|9156.9|5
1652097150000|2022-05-09 11:52:30|9168.5|9158.5|9168.1|9158.1|9168.5|9158.5|9167.9|9157.9|7
1652097160000|2022-05-09 11:52:40|9167.5|9157.5|9168.1|9158.1|9168.1|9158.1|9165.9|9155.9|5
1652097170000|2022-05-09 11:52:50|9167.9|9157.9|9168|9158|9168|9158|9167.9|9157.9|4
1652097180000|2022-05-09 11:53:00|9167.9|9157.9|9171.4|9161.4|9171.4|9161.4|9167.6|9157.6|14
1652097190000|2022-05-09 11:53:10|9171.1|9161.1|9173.8|9163.8|9173.8|9163.8|9171.1|9161.1|9
1652097220000|2022-05-09 11:53:40|9173.6|9163.6|9174.3|9164.3|9174.3|9164.3|9173.6|9163.6|4
1652097230000|2022-05-09 11:53:50|9174.6|9164.6|9177.5|9167.5|9178.4|9168.4|9174.6|9164.6|7
1652097240000|2022-05-09 11:54:00|9177.6|9167.6|9176.3|9166.3|9178.6|9168.6|9176.3|9166.3|15
1652097250000|2022-05-09 11:54:10|9177.3|9167.3|9177.4|9167.4|9177.4|9167.4|9177.1|9167.1|3
1652097260000|2022-05-09 11:54:20|9176.4|9166.4|9174|9164|9176.4|9166.4|9173.9|9163.9|8
1652097270000|2022-05-09 11:54:30|9174.3|9164.3|9174.5|9164.5|9174.6|9164.6|9174|9164|4
1652097280000|2022-05-09 11:54:40|9175.4|9165.4|9178.6|9168.6|9178.9|9168.9|9175.4|9165.4|16
1652097290000|2022-05-09 11:54:50|9178|9168|9177.9|9167.9|9178|9168|9176.9|9166.9|7
1652097300000|2022-05-09 11:55:00|9177.5|9167.5|9177.5|9167.5|9177.5|9167.5|9176.4|9166.4|9
1652097310000|2022-05-09 11:55:10|9177.6|9167.6|9176.9|9166.9|9177.9|9167.9|9176.9|9166.9|5
1652097320000|2022-05-09 11:55:20|9177.1|9167.1|9177.1|9167.1|9177.8|9167.8|9176.8|9166.8|10
1652097330000|2022-05-09 11:55:30|9177.4|9167.4|9178.9|9168.9|9179.1|9169.1|9177.4|9167.4|12
1652097340000|2022-05-09 11:55:40|9179.1|9169.1|9173.5|9163.5|9179.1|9169.1|9172.3|9162.3|17
1652097350000|2022-05-09 11:55:50|9172.5|9162.5|9170.5|9160.5|9172.8|9162.8|9170.5|9160.5|10
1652097360000|2022-05-09 11:56:00|9170.6|9160.6|9167.4|9157.4|9170.9|9160.9|9167.3|9157.3|13
1652097370000|2022-05-09 11:56:10|9166.6|9156.6|9171.5|9161.5|9171.8|9161.8|9166.6|9156.6|17
1652097380000|2022-05-09 11:56:20|9171.8|9161.8|9170.3|9160.3|9171.8|9161.8|9169.3|9159.3|13
1652097390000|2022-05-09 11:56:30|9169.8|9159.8|9165.3|9155.3|9170.4|9160.4|9165.3|9155.3|15
1652097400000|2022-05-09 11:56:40|9164.9|9154.9|9163.4|9153.4|9165.1|9155.1|9163.4|9153.4|13
1652097410000|2022-05-09 11:56:50|9162.6|9152.6|9159.9|9149.9|9162.6|9152.6|9159.9|9149.9|9
1652097420000|2022-05-09 11:57:00|9159.6|9149.6|9162|9152|9162.4|9152.4|9159.4|9149.4|11
1652097430000|2022-05-09 11:57:10|9161.6|9151.6|9163.4|9153.4|9165.9|9155.9|9161.6|9151.6|13
1652097440000|2022-05-09 11:57:20|9163.5|9153.5|9163.4|9153.4|9165.1|9155.1|9163.4|9153.4|11
1652097450000|2022-05-09 11:57:30|9162.3|9152.3|9162.1|9152.1|9162.3|9152.3|9161.9|9151.9|3
1652097460000|2022-05-09 11:57:40|9162.6|9152.6|9160.4|9150.4|9162.6|9152.6|9159.9|9149.9|16
1652097470000|2022-05-09 11:57:50|9160.1|9150.1|9157|9147|9160.6|9150.6|9157|9147|15
1652097480000|2022-05-09 11:58:00|9156.9|9146.9|9156.9|9146.9|9159.4|9149.4|9156.9|9146.9|10
1652097490000|2022-05-09 11:58:10|9157.1|9147.1|9155.1|9145.1|9157.1|9147.1|9155.1|9145.1|13
1652097500000|2022-05-09 11:58:20|9154.9|9144.9|9158.9|9148.9|9158.9|9148.9|9154.9|9144.9|20
1652097510000|2022-05-09 11:58:30|9159.3|9149.3|9163.1|9153.1|9163.1|9153.1|9159.3|9149.3|10
1652097520000|2022-05-09 11:58:40|9164.4|9154.4|9162.9|9152.9|9164.6|9154.6|9162.9|9152.9|11
1652097530000|2022-05-09 11:58:50|9163|9153|9163.1|9153.1|9163.1|9153.1|9163|9153|2
1652097540000|2022-05-09 11:59:00|9163.5|9153.5|9164.1|9154.1|9164.1|9154.1|9163.5|9153.5|2
1652097550000|2022-05-09 11:59:10|9164.3|9154.3|9162.6|9152.6|9164.3|9154.3|9162.1|9152.1|8
1652097560000|2022-05-09 11:59:20|9161.6|9151.6|9160.6|9150.6|9161.6|9151.6|9160.6|9150.6|3
1652097570000|2022-05-09 11:59:30|9161.3|9151.3|9161.9|9151.9|9162.3|9152.3|9161.1|9151.1|13
1652097580000|2022-05-09 11:59:40|9161.5|9151.5|9157.9|9147.9|9161.5|9151.5|9156.3|9146.3|14
1652097590000|2022-05-09 11:59:50|9157.5|9147.5|9157.4|9147.4|9157.8|9147.8|9156.8|9146.8|13
1652097600000|2022-05-09 12:00:00|9156.1|9146.1|9148.9|9138.9|9156.6|9146.6|9147.4|9137.4|16
1652097610000|2022-05-09 12:00:10|9148.1|9138.1|9149.5|9139.5|9149.9|9139.9|9146.4|9136.4|15
1652097620000|2022-05-09 12:00:20|9150.4|9140.4|9157.8|9147.8|9157.8|9147.8|9150.4|9140.4|8
1652097630000|2022-05-09 12:00:30|9158.3|9148.3|9158.1|9148.1|9158.3|9148.3|9156.1|9146.1|9
1652097640000|2022-05-09 12:00:40|9159.1|9149.1|9161.1|9151.1|9161.6|9151.6|9158.9|9148.9|13
1652097650000|2022-05-09 12:00:50|9161.3|9151.3|9161.6|9151.6|9165.3|9155.3|9161.1|9151.1|19
1652097660000|2022-05-09 12:01:00|9161.8|9151.8|9167.5|9157.5|9168.6|9158.6|9161.8|9151.8|20
1652097670000|2022-05-09 12:01:10|9167.1|9157.1|9166.4|9156.4|9167.1|9157.1|9166.4|9156.4|7
1652097680000|2022-05-09 12:01:20|9165.8|9155.8|9166.4|9156.4|9166.4|9156.4|9165.5|9155.5|8
1652097690000|2022-05-09 12:01:30|9166.6|9156.6|9170|9160|9170|9160|9166.4|9156.4|13
1652097700000|2022-05-09 12:01:40|9170.1|9160.1|9170.8|9160.8|9170.9|9160.9|9170.1|9160.1|8
1652097710000|2022-05-09 12:01:50|9170.9|9160.9|9170.3|9160.3|9171.9|9161.9|9168.9|9158.9|8
1652097720000|2022-05-09 12:02:00|9169.4|9159.4|9173.8|9163.8|9174.1|9164.1|9169.1|9159.1|11
1652097730000|2022-05-09 12:02:10|9172.9|9162.9|9176.4|9166.4|9180|9167.4|9172.9|9160|17
1652097740000|2022-05-09 12:02:20|9176.3|9166.3|9172.6|9162.6|9176.3|9166.3|9172.6|9162.6|9
1652097750000|2022-05-09 12:02:30|9172.3|9162.3|9172.3|9162.3|9172.4|9162.4|9170.9|9160.9|11
1652097760000|2022-05-09 12:02:40|9172.1|9162.1|9166.6|9156.6|9172.1|9162.1|9165.6|9155.6|17
1652097770000|2022-05-09 12:02:50|9166.9|9156.9|9167.1|9157.1|9168.6|9158.6|9166.9|9156.9|14
1652097780000|2022-05-09 12:03:00|9165.4|9155.4|9167.3|9157.3|9167.6|9157.6|9165.4|9155.4|18
1652097790000|2022-05-09 12:03:10|9167|9157|9165.4|9155.4|9167|9157|9165.4|9155.4|8
1652097800000|2022-05-09 12:03:20|9165.9|9155.9|9165.4|9155.4|9165.9|9155.9|9164.6|9154.6|8
1652097810000|2022-05-09 12:03:30|9164.8|9154.8|9165.4|9155.4|9165.8|9155.8|9164.8|9154.8|7
1652097820000|2022-05-09 12:03:40|9164.6|9154.6|9166|9156|9166.4|9156.4|9163.9|9153.9|11
1652097830000|2022-05-09 12:03:50|9166.4|9156.4|9165.3|9155.3|9166.4|9156.4|9163.3|9153.3|13
1652097840000|2022-05-09 12:04:00|9165.9|9155.9|9164.4|9154.4|9166.1|9156.1|9164.1|9154.1|15
1652097850000|2022-05-09 12:04:10|9164.5|9154.5|9164.4|9154.4|9164.5|9154.5|9164.4|9154.4|2
1652097860000|2022-05-09 12:04:20|9164.5|9154.5|9166.9|9156.9|9170.9|9160.9|9164.5|9154.5|17
1652097870000|2022-05-09 12:04:30|9166.4|9156.4|9167|9157|9170|9160|9165.9|9155.9|17
1652097880000|2022-05-09 12:04:40|9167.4|9157.4|9178.9|9168.9|9178.9|9168.9|9167.4|9157.4|14
1652097890000|2022-05-09 12:04:50|9178.5|9168.5|9176.3|9166.3|9178.5|9168.5|9176.3|9166.3|4
1652097900000|2022-05-09 12:05:00|9176.4|9166.4|9177.4|9167.4|9178.4|9168.4|9176.4|9166.4|13
1652097910000|2022-05-09 12:05:10|9178.1|9168.1|9174.6|9164.6|9178.1|9168.1|9174.6|9164.6|11
1652097920000|2022-05-09 12:05:20|9176.4|9166.4|9175.5|9165.5|9176.5|9166.5|9175.4|9165.4|17
1652097930000|2022-05-09 12:05:30|9175.8|9165.8|9177.6|9167.6|9177.8|9167.8|9175.8|9165.8|10
1652097940000|2022-05-09 12:05:40|9177.5|9167.5|9178.9|9168.9|9178.9|9168.9|9177.3|9167.3|9
1652097950000|2022-05-09 12:05:50|9178.6|9168.6|9177.4|9167.4|9178.6|9168.6|9177.4|9167.4|4
1652097960000|2022-05-09 12:06:00|9179.9|9169.9|9179.4|9169.4|9181.4|9171.4|9178.6|9168.6|20
1652097970000|2022-05-09 12:06:10|9179.1|9169.1|9178.8|9168.8|9179.8|9169.8|9177.9|9167.9|12
1652097980000|2022-05-09 12:06:20|9179|9169|9180.1|9170.1|9180.6|9170.6|9179|9169|5
1652097990000|2022-05-09 12:06:30|9180.4|9170.4|9186.9|9176.9|9191.4|9181.4|9180.1|9170.1|19
1652098000000|2022-05-09 12:06:40|9186.6|9176.6|9189.5|9179.5|9190.6|9180.6|9185.6|9175.6|20
1652098010000|2022-05-09 12:06:50|9188.9|9178.9|9186.5|9176.5|9189.9|9179.9|9186.5|9176.5|22
1652098020000|2022-05-09 12:07:00|9186.1|9176.1|9186.6|9176.6|9188.4|9178.4|9186.1|9176.1|21
1652098030000|2022-05-09 12:07:10|9186.4|9176.4|9185.3|9175.3|9187.4|9177.4|9185.3|9175.3|21
1652098040000|2022-05-09 12:07:20|9185.4|9175.4|9185.6|9175.6|9187.1|9177.1|9185|9175|20
1652098050000|2022-05-09 12:07:30|9184.8|9174.8|9187|9177|9187|9177|9182.8|9172.8|13
1652098060000|2022-05-09 12:07:40|9187.3|9177.3|9186.9|9176.9|9187.4|9177.4|9186.9|9176.9|4
1652098070000|2022-05-09 12:07:50|9186.8|9176.8|9186.1|9176.1|9186.8|9176.8|9184.9|9174.9|10
1652098080000|2022-05-09 12:08:00|9186.6|9176.6|9191.5|9181.5|9191.5|9181.5|9184.9|9174.9|16
1652098090000|2022-05-09 12:08:10|9191.4|9181.4|9189.6|9179.6|9191.4|9181.4|9189.1|9179.1|10
1652098100000|2022-05-09 12:08:20|9189.9|9179.9|9189.6|9179.6|9190.1|9180.1|9188.3|9178.3|16
1652098110000|2022-05-09 12:08:30|9189.4|9179.4|9188.1|9178.1|9189.4|9179.4|9188.1|9178.1|6
1652098120000|2022-05-09 12:08:40|9188.9|9178.9|9189.4|9179.4|9191.6|9181.6|9188.9|9178.9|11
1652098130000|2022-05-09 12:08:50|9189.6|9179.6|9191.1|9181.1|9191.1|9181.1|9188.1|9178.1|11
1652098140000|2022-05-09 12:09:00|9190.6|9180.6|9186.5|9176.5|9190.6|9180.6|9186.1|9176.1|20
1652098150000|2022-05-09 12:09:10|9185.9|9175.9|9183.5|9173.5|9185.9|9175.9|9183.5|9173.5|18
1652098160000|2022-05-09 12:09:20|9183.4|9173.4|9185.4|9175.4|9186.8|9176.8|9182.1|9172.1|16
1652098170000|2022-05-09 12:09:30|9185.6|9175.6|9186.4|9176.4|9188.9|9178.9|9185.6|9175.6|12
1652098180000|2022-05-09 12:09:40|9186.6|9176.6|9191.5|9181.5|9191.5|9181.5|9186.6|9176.6|15
1652098190000|2022-05-09 12:09:50|9191.6|9181.6|9187.5|9177.5|9192|9182|9187.1|9177.1|13
1652098200000|2022-05-09 12:10:00|9185.9|9175.9|9188.9|9178.9|9188.9|9178.9|9184.6|9174.6|22
1652098210000|2022-05-09 12:10:10|9188.6|9178.6|9186.9|9176.9|9188.6|9178.6|9186.1|9176.1|18
1652098220000|2022-05-09 12:10:20|9186.6|9176.6|9186.1|9176.1|9187.3|9177.3|9186.1|9176.1|8
1652098230000|2022-05-09 12:10:30|9185.9|9175.9|9183.4|9173.4|9185.9|9175.9|9183.4|9173.4|17
1652098240000|2022-05-09 12:10:40|9183.8|9173.8|9179.9|9169.9|9183.8|9173.8|9179.4|9169.4|12
1652098250000|2022-05-09 12:10:50|9180.1|9170.1|9179.6|9169.6|9180.4|9170.4|9178.1|9168.1|14
1652098260000|2022-05-09 12:11:00|9179.4|9169.4|9173.9|9163.9|9179.6|9169.6|9173.9|9163.9|12
1652098270000|2022-05-09 12:11:10|9173.4|9163.4|9169.4|9159.4|9173.6|9163.6|9169.4|9159.4|16
1652098280000|2022-05-09 12:11:20|9169.1|9159.1|9167.1|9157.1|9169.1|9159.1|9167.1|9157.1|13
1652098290000|2022-05-09 12:11:30|9166.9|9156.9|9166.6|9156.6|9168.1|9158.1|9165.6|9155.6|17
1652098300000|2022-05-09 12:11:40|9166.8|9156.8|9167.5|9157.5|9168|9158|9166.1|9156.1|12
1652098310000|2022-05-09 12:11:50|9167.3|9157.3|9169.6|9159.6|9169.6|9159.6|9167.1|9157.1|5
1652098320000|2022-05-09 12:12:00|9169.9|9159.9|9172.4|9162.4|9173.1|9163.1|9169.9|9159.9|8
1652098330000|2022-05-09 12:12:10|9171.8|9161.8|9166.4|9156.4|9171.8|9161.8|9165.3|9155.3|13
1652098340000|2022-05-09 12:12:20|9166.5|9156.5|9166.1|9156.1|9167.6|9157.6|9166.1|9156.1|14
1652098350000|2022-05-09 12:12:30|9166.4|9156.4|9163.9|9153.9|9166.9|9156.9|9163.4|9153.4|18
1652098360000|2022-05-09 12:12:40|9164.1|9154.1|9161.4|9151.4|9164.1|9154.1|9161.4|9151.4|10
1652098370000|2022-05-09 12:12:50|9160.9|9150.9|9157.6|9147.6|9160.9|9150.9|9157.6|9147.6|7
1652098380000|2022-05-09 12:13:00|9157.9|9147.9|9158.5|9148.5|9161.4|9151.4|9157.9|9147.9|16
1652098390000|2022-05-09 12:13:10|9158.4|9148.4|9152.6|9142.6|9158.6|9148.6|9152.6|9142.6|14
1652098400000|2022-05-09 12:13:20|9152.5|9142.5|9150.6|9140.6|9152.6|9142.6|9150.6|9140.6|15
1652098410000|2022-05-09 12:13:30|9148.4|9138.4|9146.6|9136.6|9150.1|9140.1|9144.9|9134.9|22
1652098420000|2022-05-09 12:13:40|9149.9|9139.9|9153.9|9143.9|9155|9145|9149.9|9139.9|24
1652098430000|2022-05-09 12:13:50|9154.1|9144.1|9154.1|9144.1|9156.4|9146.4|9153.4|9143.4|15
1652098440000|2022-05-09 12:14:00|9154.5|9144.5|9152.4|9142.4|9154.9|9144.9|9151.9|9141.9|19
1652098450000|2022-05-09 12:14:10|9152.6|9142.6|9153.9|9143.9|9157.4|9147.4|9152.6|9142.6|15
1652098460000|2022-05-09 12:14:20|9154.1|9144.1|9156.9|9146.9|9156.9|9146.9|9153.6|9143.6|8
1652098470000|2022-05-09 12:14:30|9156.6|9146.6|9155.6|9145.6|9156.6|9146.6|9154.9|9144.9|9
1652098480000|2022-05-09 12:14:40|9154.8|9144.8|9152.6|9142.6|9154.9|9144.9|9152.4|9142.4|9
1652098490000|2022-05-09 12:14:50|9152.8|9142.8|9154.6|9144.6|9154.6|9144.6|9152.8|9142.8|11
1652098500000|2022-05-09 12:15:00|9154.9|9144.9|9154.1|9144.1|9156.4|9146.4|9154.1|9144.1|10
1652098510000|2022-05-09 12:15:10|9153.9|9143.9|9148.6|9138.6|9153.9|9143.9|9148.4|9138.4|15
1652098520000|2022-05-09 12:15:20|9148.1|9138.1|9146.5|9136.5|9148.1|9138.1|9145.8|9135.8|9
1652098530000|2022-05-09 12:15:30|9145.9|9135.9|9148.1|9138.1|9148.1|9138.1|9144.8|9134.8|16
1652098540000|2022-05-09 12:15:40|9150.4|9140.4|9153.4|9143.4|9154|9144|9150.4|9140.4|15
1652098550000|2022-05-09 12:15:50|9152.9|9142.9|9152.5|9142.5|9155.6|9145.6|9152.5|9142.5|12
1652098560000|2022-05-09 12:16:00|9152.6|9142.6|9158.1|9148.1|9158.9|9148.9|9152.6|9142.6|19
1652098570000|2022-05-09 12:16:10|9157.4|9147.4|9160.4|9150.4|9160.6|9150.6|9157.1|9147.1|18
1652098580000|2022-05-09 12:16:20|9160.6|9150.6|9165.9|9155.9|9167.6|9157.6|9160.6|9150.6|16
1652098590000|2022-05-09 12:16:30|9165.6|9155.6|9164.1|9154.1|9165.6|9155.6|9160.5|9150.5|19
1652098600000|2022-05-09 12:16:40|9163.4|9153.4|9161.9|9151.9|9167.1|9157.1|9161.9|9151.9|16
1652098610000|2022-05-09 12:16:50|9161.6|9151.6|9159.4|9149.4|9162.8|9152.8|9159.4|9149.4|15
1652098620000|2022-05-09 12:17:00|9159.9|9149.9|9161.6|9151.6|9163.1|9153.1|9159.9|9149.9|7
1652098630000|2022-05-09 12:17:10|9161.4|9151.4|9159.4|9149.4|9161.4|9151.4|9159.4|9149.4|8
1652098640000|2022-05-09 12:17:20|9161.9|9151.9|9165.4|9155.4|9165.4|9155.4|9161.9|9151.9|9
1652098650000|2022-05-09 12:17:30|9165|9155|9164|9154|9165|9155|9163.6|9153.6|10
1652098660000|2022-05-09 12:17:40|9163.6|9153.6|9160.9|9150.9|9163.6|9153.6|9160.9|9150.9|6
1652098670000|2022-05-09 12:17:50|9160.4|9150.4|9162.8|9152.8|9162.8|9152.8|9159.4|9149.4|14
1652098680000|2022-05-09 12:18:00|9161.1|9151.1|9161.9|9151.9|9162|9152|9160.8|9150.8|12
1652098700000|2022-05-09 12:18:20|9161.8|9151.8|9159.9|9149.9|9161.9|9151.9|9159.9|9149.9|5
1652098710000|2022-05-09 12:18:30|9159.8|9149.8|9159.8|9149.8|9160.6|9150.6|9159.4|9149.4|7
1652098720000|2022-05-09 12:18:40|9159.6|9149.6|9158.1|9148.1|9159.6|9149.6|9158|9148|8
1652098730000|2022-05-09 12:18:50|9158.4|9148.4|9158.1|9148.1|9158.5|9148.5|9158.1|9148.1|3
1652098740000|2022-05-09 12:19:00|9158.4|9148.4|9160|9150|9160.6|9150.6|9158.1|9148.1|10
1652098750000|2022-05-09 12:19:10|9159.9|9149.9|9163.6|9153.6|9164.1|9154.1|9159.4|9149.4|13
1652098760000|2022-05-09 12:19:20|9163.4|9153.4|9164.6|9154.6|9164.6|9154.6|9162.4|9152.4|8
1652098780000|2022-05-09 12:19:40|9164.8|9154.8|9169.6|9159.6|9170.9|9160.9|9164.8|9154.8|18
1652098790000|2022-05-09 12:19:50|9170.3|9160.3|9171.1|9161.1|9173.1|9163.1|9170.3|9160.3|18
1652098800000|2022-05-09 12:20:00|9171.6|9161.6|9170.1|9160.1|9171.6|9161.6|9170.1|9160.1|16
1652098810000|2022-05-09 12:20:10|9169.9|9159.9|9169.4|9159.4|9170.1|9160.1|9167.1|9157.1|16
1652098820000|2022-05-09 12:20:20|9169.1|9159.1|9166.8|9156.8|9169.1|9159.1|9166.6|9156.6|11
1652098830000|2022-05-09 12:20:30|9166.5|9156.5|9170.1|9160.1|9171.4|9161.4|9166.5|9156.5|16
1652098840000|2022-05-09 12:20:40|9170.6|9160.6|9174.9|9164.9|9176.4|9166.4|9170.6|9160.6|16
1652098850000|2022-05-09 12:20:50|9174.6|9164.6|9171.9|9161.9|9174.6|9164.6|9171.9|9161.9|12
1652098860000|2022-05-09 12:21:00|9171.6|9161.6|9168.9|9158.9|9172.9|9162.9|9168.9|9158.9|19
1652098870000|2022-05-09 12:21:10|9168.6|9158.6|9172.1|9162.1|9172.1|9162.1|9168.1|9158.1|9
1652098880000|2022-05-09 12:21:20|9171.9|9161.9|9173.4|9163.4|9173.4|9163.4|9170.9|9160.9|17
1652098890000|2022-05-09 12:21:30|9173.6|9163.6|9173.1|9163.1|9174.4|9164.4|9171.6|9161.6|18
1652098900000|2022-05-09 12:21:40|9172.9|9162.9|9172.1|9162.1|9172.9|9162.9|9171.9|9161.9|8
1652098910000|2022-05-09 12:21:50|9171.9|9161.9|9173.4|9163.4|9173.6|9163.6|9171.4|9161.4|10
1652098920000|2022-05-09 12:22:00|9173.6|9163.6|9173.4|9163.4|9174.1|9164.1|9171.6|9161.6|14
1652098930000|2022-05-09 12:22:10|9173.1|9163.1|9172.1|9162.1|9173.4|9163.4|9172.1|9162.1|14
1652098940000|2022-05-09 12:22:20|9172.4|9162.4|9172|9162|9174.1|9164.1|9171.9|9161.9|11
1652098950000|2022-05-09 12:22:30|9171.6|9161.6|9165.6|9155.6|9172|9162|9165.6|9155.6|16
1652098960000|2022-05-09 12:22:40|9165.9|9155.9|9165.9|9155.9|9168.1|9158.1|9165.4|9155.4|15
1652098970000|2022-05-09 12:22:50|9166.3|9156.3|9167.3|9157.3|9167.6|9157.6|9166.3|9156.3|11
1652098980000|2022-05-09 12:23:00|9167|9157|9163.4|9153.4|9167|9157|9161.6|9151.6|17
1652098990000|2022-05-09 12:23:10|9163.1|9153.1|9163.8|9153.8|9163.9|9153.9|9162.6|9152.6|7
1652099000000|2022-05-09 12:23:20|9163.9|9153.9|9161.6|9151.6|9164.4|9154.4|9161.6|9151.6|13
1652099010000|2022-05-09 12:23:30|9161.9|9151.9|9161.5|9151.5|9163.1|9153.1|9160.9|9150.9|13
1652099020000|2022-05-09 12:23:40|9161.6|9151.6|9162.1|9152.1|9162.6|9152.6|9161.1|9151.1|21
1652099030000|2022-05-09 12:23:50|9161.4|9151.4|9164.1|9154.1|9164.3|9154.3|9160.9|9150.9|16
1652099040000|2022-05-09 12:24:00|9164.3|9154.3|9162.1|9152.1|9164.3|9154.3|9162.1|9152.1|11
1652099050000|2022-05-09 12:24:10|9161.6|9151.6|9162.9|9152.9|9164.5|9154.5|9161.3|9151.3|14
1652099060000|2022-05-09 12:24:20|9162.5|9152.5|9161.8|9151.8|9162.5|9152.5|9161.8|9151.8|5
1652099070000|2022-05-09 12:24:30|9161.6|9151.6|9160.5|9150.5|9161.6|9151.6|9157.4|9147.4|14
1652099080000|2022-05-09 12:24:40|9160.9|9150.9|9166.6|9156.6|9166.8|9156.8|9160.9|9150.9|12
1652099090000|2022-05-09 12:24:50|9167|9157|9166.4|9156.4|9167|9157|9165.9|9155.9|6
1652099100000|2022-05-09 12:25:00|9166.1|9156.1|9168.1|9158.1|9168.6|9158.6|9166.1|9156.1|9
1652099110000|2022-05-09 12:25:10|9168|9158|9169.1|9159.1|9169.9|9159.9|9168|9158|6
1652099120000|2022-05-09 12:25:20|9168.9|9158.9|9170.6|9160.6|9170.6|9160.6|9168.6|9158.6|7
1652099130000|2022-05-09 12:25:30|9170.8|9160.8|9169.9|9159.9|9170.8|9160.8|9169.5|9159.5|9
1652099140000|2022-05-09 12:25:40|9169.6|9159.6|9165.3|9155.3|9172.4|9162.4|9164.9|9154.9|16
1652099150000|2022-05-09 12:25:50|9165.6|9155.6|9167.4|9157.4|9168.1|9158.1|9165.6|9155.6|18
1652099160000|2022-05-09 12:26:00|9167.8|9157.8|9168.9|9158.9|9171.6|9161.6|9167.8|9157.8|18
1652099170000|2022-05-09 12:26:10|9171.9|9161.9|9169.3|9159.3|9171.9|9161.9|9168.1|9158.1|16
1652099180000|2022-05-09 12:26:20|9169.6|9159.6|9173.3|9163.3|9173.4|9163.4|9169.6|9159.6|7
1652099190000|2022-05-09 12:26:30|9173|9163|9168.5|9158.5|9173|9163|9168.5|9158.5|17
1652099200000|2022-05-09 12:26:40|9168.4|9158.4|9168.4|9158.4|9169.1|9159.1|9167.5|9157.5|8
1652099210000|2022-05-09 12:26:50|9167.5|9157.5|9170.6|9160.6|9171.1|9161.1|9166.9|9156.9|11
1652099220000|2022-05-09 12:27:00|9171.3|9161.3|9173.9|9163.9|9173.9|9163.9|9171.3|9161.3|6
1652099230000|2022-05-09 12:27:10|9173.8|9163.8|9174.1|9164.1|9174.6|9164.6|9173.8|9163.8|6
1652099240000|2022-05-09 12:27:20|9173.9|9163.9|9175.4|9165.4|9175.6|9165.6|9173.4|9163.4|11
1652099250000|2022-05-09 12:27:30|9175.6|9165.6|9175.1|9165.1|9176.6|9166.6|9175.1|9165.1|7
1652099260000|2022-05-09 12:27:40|9175.4|9165.4|9175.4|9165.4|9176|9166|9175.1|9165.1|7
1652099270000|2022-05-09 12:27:50|9175.9|9165.9|9172.4|9162.4|9175.9|9165.9|9168.9|9158.9|16
1652099280000|2022-05-09 12:28:00|9172.6|9162.6|9171.3|9161.3|9172.9|9162.9|9171.3|9161.3|11
1652099290000|2022-05-09 12:28:10|9170.6|9160.6|9170.6|9160.6|9172.6|9162.6|9170.6|9160.6|9
1652099300000|2022-05-09 12:28:20|9171.8|9161.8|9169.1|9159.1|9171.8|9161.8|9168.8|9158.8|12
1652099310000|2022-05-09 12:28:30|9169.4|9159.4|9170.1|9160.1|9170.8|9160.8|9169.1|9159.1|14
1652099320000|2022-05-09 12:28:40|9169.9|9159.9|9169.1|9159.1|9170.1|9160.1|9169.1|9159.1|15
1652099330000|2022-05-09 12:28:50|9168.4|9158.4|9169.9|9159.9|9170.1|9160.1|9167|9157|12
1652099340000|2022-05-09 12:29:00|9170.1|9160.1|9168.1|9158.1|9171.9|9161.9|9167.3|9157.3|10
1652099350000|2022-05-09 12:29:10|9167.5|9157.5|9171.6|9161.6|9174.6|9164.6|9167.5|9157.5|19
1652099360000|2022-05-09 12:29:20|9171.4|9161.4|9172.1|9162.1|9172.6|9162.6|9170.6|9160.6|9
1652099370000|2022-05-09 12:29:30|9172.4|9162.4|9172.1|9162.1|9173.4|9163.4|9172.1|9162.1|12
1652099380000|2022-05-09 12:29:40|9171.9|9161.9|9173.9|9163.9|9174.6|9164.6|9171.9|9161.9|14
1652099390000|2022-05-09 12:29:50|9173.6|9163.6|9174|9164|9174.4|9164.4|9173.1|9163.1|7
1652099400000|2022-05-09 12:30:00|9174.6|9164.6|9170.4|9160.4|9174.9|9164.9|9169.8|9159.8|16
1652099410000|2022-05-09 12:30:10|9169.9|9159.9|9172.1|9162.1|9172.3|9162.3|9168.9|9158.9|17
1652099420000|2022-05-09 12:30:20|9172.3|9162.3|9174.1|9164.1|9174.1|9164.1|9172.3|9162.3|4
1652099430000|2022-05-09 12:30:30|9174.4|9164.4|9174.4|9164.4|9174.4|9164.4|9174.4|9164.4|1
1652099440000|2022-05-09 12:30:40|9174.9|9164.9|9175.1|9165.1|9178.5|9168.5|9174.1|9164.1|15
1652099450000|2022-05-09 12:30:50|9173.4|9163.4|9177.6|9167.6|9178|9168|9172|9162|19
1652099460000|2022-05-09 12:31:00|9177.4|9167.4|9175.9|9165.9|9179|9169|9175.9|9165.9|12
1652099470000|2022-05-09 12:31:10|9178.3|9168.3|9175.9|9165.9|9178.8|9168.8|9175.4|9165.4|12
1652099480000|2022-05-09 12:31:20|9176.1|9166.1|9180.6|9170.6|9180.9|9170.9|9176.1|9166.1|13
1652099490000|2022-05-09 12:31:30|9180.4|9170.4|9178.9|9168.9|9180.4|9170.4|9178.3|9168.3|9
1652099500000|2022-05-09 12:31:40|9178.8|9168.8|9178.9|9168.9|9179.4|9169.4|9178.3|9168.3|8
1652099510000|2022-05-09 12:31:50|9178.6|9168.6|9177.4|9167.4|9178.6|9168.6|9177.1|9167.1|10
1652099520000|2022-05-09 12:32:00|9178.1|9168.1|9178.6|9168.6|9179.6|9169.6|9178.1|9168.1|12
1652099530000|2022-05-09 12:32:10|9179.3|9169.3|9179.9|9169.9|9181.3|9171.3|9178.9|9168.9|15
1652099540000|2022-05-09 12:32:20|9178.5|9168.5|9178.6|9168.6|9179.1|9169.1|9178.5|9168.5|6
1652099550000|2022-05-09 12:32:30|9179.1|9169.1|9179.1|9169.1|9179.1|9169.1|9179.1|9169.1|1
1652099560000|2022-05-09 12:32:40|9179.3|9169.3|9180|9170|9180.9|9170.9|9179.3|9169.3|4
1652099570000|2022-05-09 12:32:50|9179.6|9169.6|9176.9|9166.9|9179.6|9169.6|9176.4|9166.4|4
1652099580000|2022-05-09 12:33:00|9176.6|9166.6|9176.8|9166.8|9176.9|9166.9|9173.9|9163.9|17
1652099590000|2022-05-09 12:33:10|9176.5|9166.5|9175.1|9165.1|9176.5|9166.5|9172.9|9162.9|10
1652099600000|2022-05-09 12:33:20|9174.9|9164.9|9171.8|9161.8|9174.9|9164.9|9171.8|9161.8|8
1652099610000|2022-05-09 12:33:30|9171.5|9161.5|9168.9|9158.9|9171.5|9161.5|9168.4|9158.4|8
1652099620000|2022-05-09 12:33:40|9169.1|9159.1|9173.1|9163.1|9174|9164|9169.1|9159.1|13
1652099630000|2022-05-09 12:33:50|9172.6|9162.6|9172|9162|9172.6|9162.6|9171.3|9161.3|12
1652099640000|2022-05-09 12:34:00|9171.9|9161.9|9171.6|9161.6|9172.6|9162.6|9170.1|9160.1|10
1652099650000|2022-05-09 12:34:10|9171.4|9161.4|9170.9|9160.9|9171.4|9161.4|9169.6|9159.6|10
1652099660000|2022-05-09 12:34:20|9170.4|9160.4|9169.4|9159.4|9171.5|9161.5|9169.4|9159.4|7
1652099670000|2022-05-09 12:34:30|9169.1|9159.1|9172.3|9162.3|9172.4|9162.4|9169.1|9159.1|10
1652099680000|2022-05-09 12:34:40|9172.1|9162.1|9170.6|9160.6|9172.1|9162.1|9169.6|9159.6|9
1652099690000|2022-05-09 12:34:50|9170.4|9160.4|9170.1|9160.1|9170.4|9160.4|9170.1|9160.1|2
1652099700000|2022-05-09 12:35:00|9169.9|9159.9|9171.3|9161.3|9172.1|9162.1|9169|9159|9
1652099710000|2022-05-09 12:35:10|9171|9161|9173.5|9163.5|9173.5|9163.5|9169.6|9159.6|11
1652099720000|2022-05-09 12:35:20|9173.1|9163.1|9171.4|9161.4|9173.1|9163.1|9171.4|9161.4|4
1652099730000|2022-05-09 12:35:30|9171.6|9161.6|9170.6|9160.6|9172.4|9162.4|9170.6|9160.6|6
1652099740000|2022-05-09 12:35:40|9170.4|9160.4|9169.8|9159.8|9170.6|9160.6|9169.8|9159.8|4
1652099750000|2022-05-09 12:35:50|9169.4|9159.4|9168.9|9158.9|9169.5|9159.5|9168.9|9158.9|6
1652099760000|2022-05-09 12:36:00|9169.1|9159.1|9171.6|9161.6|9171.9|9161.9|9167.8|9157.8|9
1652099770000|2022-05-09 12:36:10|9171.4|9161.4|9171|9161|9172.1|9162.1|9170.9|9160.9|9
1652099780000|2022-05-09 12:36:20|9169.6|9159.6|9169.6|9159.6|9170.1|9160.1|9168.6|9158.6|13
1652099790000|2022-05-09 12:36:30|9169.1|9159.1|9168.4|9158.4|9169.1|9159.1|9168.3|9158.3|4
1652099800000|2022-05-09 12:36:40|9168.3|9158.3|9165.9|9155.9|9168.3|9158.3|9165.9|9155.9|7
1652099810000|2022-05-09 12:36:50|9165.6|9155.6|9165.9|9155.9|9165.9|9155.9|9165.6|9155.6|2
1652099820000|2022-05-09 12:37:00|9166.1|9156.1|9171.4|9161.4|9171.4|9161.4|9166.1|9156.1|14
1652099830000|2022-05-09 12:37:10|9171.9|9161.9|9172.6|9162.6|9172.6|9162.6|9171.9|9161.9|3
1652099840000|2022-05-09 12:37:20|9172.9|9162.9|9175.4|9165.4|9176.1|9166.1|9171.4|9161.4|17
1652099850000|2022-05-09 12:37:30|9175.1|9165.1|9174.1|9164.1|9175.8|9165.8|9174.1|9164.1|10
1652099860000|2022-05-09 12:37:40|9174.3|9164.3|9171.1|9161.1|9174.4|9164.4|9171|9161|12
1652099870000|2022-05-09 12:37:50|9172.6|9162.6|9173.3|9163.3|9173.6|9163.6|9172.6|9162.6|8
1652099880000|2022-05-09 12:38:00|9173.1|9163.1|9170.9|9160.9|9173.1|9163.1|9170.9|9160.9|6
1652099890000|2022-05-09 12:38:10|9171.1|9161.1|9171.3|9161.3|9171.3|9161.3|9169.4|9159.4|8
1652099900000|2022-05-09 12:38:20|9171|9161|9170|9160|9171|9161|9168.6|9158.6|13
1652099910000|2022-05-09 12:38:30|9169.8|9159.8|9170.6|9160.6|9171.9|9161.9|9169.8|9159.8|13
1652099920000|2022-05-09 12:38:40|9170.4|9160.4|9172.5|9162.5|9172.6|9162.6|9170.4|9160.4|12
1652099930000|2022-05-09 12:38:50|9172.4|9162.4|9171.9|9161.9|9172.4|9162.4|9171.9|9161.9|3
1652099940000|2022-05-09 12:39:00|9171.6|9161.6|9173.5|9163.5|9173.5|9163.5|9169.3|9159.3|12
1652099950000|2022-05-09 12:39:10|9173.6|9163.6|9172.8|9162.8|9173.6|9163.6|9172.3|9162.3|10
1652099960000|2022-05-09 12:39:20|9172.5|9162.5|9176.4|9166.4|9176.4|9166.4|9171.6|9161.6|13
1652099970000|2022-05-09 12:39:30|9175.8|9165.8|9177.4|9167.4|9177.6|9167.6|9175.6|9165.6|9
1652099980000|2022-05-09 12:39:40|9177.6|9167.6|9177.4|9167.4|9177.8|9167.8|9176.8|9166.8|9
1652099990000|2022-05-09 12:39:50|9178|9168|9178.5|9168.5|9178.5|9168.5|9177.4|9167.4|6
1652100000000|2022-05-09 12:40:00|9178.8|9168.8|9179.4|9169.4|9179.4|9169.4|9178.5|9168.5|10
1652100010000|2022-05-09 12:40:10|9180.1|9170.1|9180.8|9170.8|9181.8|9171.8|9180|9170|11
1652100020000|2022-05-09 12:40:20|9180.6|9170.6|9181.5|9171.5|9181.5|9171.5|9180.6|9170.6|8
1652100030000|2022-05-09 12:40:30|9181.4|9171.4|9180.4|9170.4|9181.6|9171.6|9179.8|9169.8|14
1652100040000|2022-05-09 12:40:40|9180|9170|9180.4|9170.4|9180.4|9170.4|9179.5|9169.5|8
1652100050000|2022-05-09 12:40:50|9181.3|9171.3|9182.1|9172.1|9183.1|9173.1|9181|9171|9
1652100060000|2022-05-09 12:41:00|9181.9|9171.9|9180.9|9170.9|9182.6|9172.6|9180.9|9170.9|10
1652100070000|2022-05-09 12:41:10|9181.1|9171.1|9181.3|9171.3|9181.6|9171.6|9180.6|9170.6|7
1652100080000|2022-05-09 12:41:20|9180.9|9170.9|9178.1|9168.1|9180.9|9170.9|9178.1|9168.1|10
1652100090000|2022-05-09 12:41:30|9178.5|9168.5|9180.4|9170.4|9180.9|9170.9|9178.5|9168.5|13
1652100100000|2022-05-09 12:41:40|9179.8|9169.8|9181.4|9171.4|9182.8|9172.8|9179.8|9169.8|7
1652100110000|2022-05-09 12:41:50|9181.6|9171.6|9181.1|9171.1|9184|9174|9181.1|9171.1|10
1652100120000|2022-05-09 12:42:00|9181|9171|9177.9|9167.9|9181|9171|9177.9|9167.9|11
1652100130000|2022-05-09 12:42:10|9177.5|9167.5|9176.1|9166.1|9178.8|9168.8|9174.4|9164.4|16
1652100140000|2022-05-09 12:42:20|9178|9168|9179.6|9169.6|9179.6|9169.6|9177.1|9167.1|9
1652100150000|2022-05-09 12:42:30|9179.9|9169.9|9180.9|9170.9|9181.9|9171.9|9179.9|9169.9|12
1652100160000|2022-05-09 12:42:40|9180.6|9170.6|9178.6|9168.6|9180.6|9170.6|9178.4|9168.4|5
1652100170000|2022-05-09 12:42:50|9178.4|9168.4|9177.1|9167.1|9178.4|9168.4|9177.1|9167.1|2
1652100180000|2022-05-09 12:43:00|9176.9|9166.9|9176.1|9166.1|9176.9|9166.9|9176.1|9166.1|5
1652100190000|2022-05-09 12:43:10|9176.3|9166.3|9170.4|9160.4|9176.3|9166.3|9170.1|9160.1|11
1652100200000|2022-05-09 12:43:20|9170.5|9160.5|9170.9|9160.9|9171.1|9161.1|9168.8|9158.8|9
1652100210000|2022-05-09 12:43:30|9171.4|9161.4|9173.9|9163.9|9176|9166|9170.9|9160.9|17
1652100220000|2022-05-09 12:43:40|9174.1|9164.1|9178.1|9168.1|9178.1|9168.1|9174.1|9164.1|15
1652100230000|2022-05-09 12:43:50|9177.9|9167.9|9177.1|9167.1|9178.1|9168.1|9177.1|9167.1|4
1652100240000|2022-05-09 12:44:00|9177.4|9167.4|9175.6|9165.6|9178.1|9168.1|9175.6|9165.6|12
1652100250000|2022-05-09 12:44:10|9175.4|9165.4|9177.9|9167.9|9177.9|9167.9|9175|9165|11
1652100260000|2022-05-09 12:44:20|9177.6|9167.6|9178.1|9168.1|9178.8|9168.8|9177.3|9167.3|7
1652100270000|2022-05-09 12:44:30|9178.4|9168.4|9178.4|9168.4|9178.9|9168.9|9176.9|9166.9|13
1652100280000|2022-05-09 12:44:40|9178.1|9168.1|9178.4|9168.4|9178.4|9168.4|9177.9|9167.9|5
1652100290000|2022-05-09 12:44:50|9179.1|9169.1|9178.4|9168.4|9179.3|9169.3|9178.1|9168.1|6
1652100300000|2022-05-09 12:45:00|9178.1|9168.1|9178.1|9168.1|9180.1|9170.1|9177.9|9167.9|17
1652100310000|2022-05-09 12:45:10|9177.9|9167.9|9177.6|9167.6|9177.9|9167.9|9177.4|9167.4|6
1652100320000|2022-05-09 12:45:20|9178.4|9168.4|9176.1|9166.1|9179.9|9169.9|9176.1|9166.1|12
1652100330000|2022-05-09 12:45:30|9175.9|9165.9|9174.1|9164.1|9175.9|9165.9|9173.9|9163.9|9
1652100340000|2022-05-09 12:45:40|9174.4|9164.4|9176.1|9166.1|9176.5|9166.5|9173.1|9163.1|10
1652100350000|2022-05-09 12:45:50|9175.9|9165.9|9179.6|9169.6|9179.6|9169.6|9175.9|9165.9|7
1652100360000|2022-05-09 12:46:00|9180.4|9170.4|9181.1|9171.1|9182.1|9172.1|9180.4|9170.4|7
1652100370000|2022-05-09 12:46:10|9181|9171|9178.1|9168.1|9181|9171|9177.9|9167.9|6
1652100380000|2022-05-09 12:46:20|9177.9|9167.9|9178.4|9168.4|9178.4|9168.4|9176.6|9166.6|7
1652100390000|2022-05-09 12:46:30|9178.6|9168.6|9179.4|9169.4|9179.4|9169.4|9178.6|9168.6|3
1652100400000|2022-05-09 12:46:40|9179.3|9169.3|9180.1|9170.1|9180.1|9170.1|9178.9|9168.9|4
1652100410000|2022-05-09 12:46:50|9180.4|9170.4|9178.9|9168.9|9181.6|9171.6|9178.9|9168.9|5
1652100420000|2022-05-09 12:47:00|9178.6|9168.6|9181.6|9171.6|9181.6|9171.6|9178.1|9168.1|14
1652100430000|2022-05-09 12:47:10|9181.4|9171.4|9181.1|9171.1|9181.4|9171.4|9178.6|9168.6|9
1652100440000|2022-05-09 12:47:20|9180.9|9170.9|9178.1|9168.1|9181.1|9171.1|9178.1|9168.1|10
1652100450000|2022-05-09 12:47:30|9177.9|9167.9|9178.4|9168.4|9178.4|9168.4|9177.9|9167.9|7
1652100460000|2022-05-09 12:47:40|9178.1|9168.1|9180.4|9170.4|9180.4|9170.4|9177.8|9167.8|6
1652100470000|2022-05-09 12:47:50|9180.6|9170.6|9180.6|9170.6|9181.4|9171.4|9180.4|9170.4|11
1652100480000|2022-05-09 12:48:00|9180.9|9170.9|9178.5|9168.5|9180.9|9170.9|9178.5|9168.5|9
1652100490000|2022-05-09 12:48:10|9178.4|9168.4|9181.1|9171.1|9181.1|9171.1|9178.4|9168.4|8
1652100500000|2022-05-09 12:48:20|9181.3|9171.3|9181.6|9171.6|9182.5|9172.5|9181.3|9171.3|6
1652100510000|2022-05-09 12:48:30|9181.5|9171.5|9181.1|9171.1|9181.5|9171.5|9181.1|9171.1|3
1652100520000|2022-05-09 12:48:40|9181.4|9171.4|9181.1|9171.1|9181.8|9171.8|9180.8|9170.8|6
1652100530000|2022-05-09 12:48:50|9180.9|9170.9|9179.6|9169.6|9181|9171|9179.4|9169.4|11
1652100540000|2022-05-09 12:49:00|9180.1|9170.1|9180.1|9170.1|9181.6|9171.6|9180.1|9170.1|9
1652100550000|2022-05-09 12:49:10|9179.9|9169.9|9177.6|9167.6|9179.9|9169.9|9177.6|9167.6|7
1652100560000|2022-05-09 12:49:20|9179|9169|9179.1|9169.1|9179.1|9169.1|9178|9168|7
1652100570000|2022-05-09 12:49:30|9179.3|9169.3|9179.8|9169.8|9179.8|9169.8|9179.3|9169.3|5
1652100580000|2022-05-09 12:49:40|9181.4|9171.4|9182.5|9172.5|9182.5|9172.5|9181.4|9171.4|7
1652100590000|2022-05-09 12:49:50|9182.4|9172.4|9180.6|9170.6|9182.5|9172.5|9180.6|9170.6|9
1652100600000|2022-05-09 12:50:00|9180.4|9170.4|9181.4|9171.4|9182.3|9172.3|9179.8|9169.8|14
1652100610000|2022-05-09 12:50:10|9181.6|9171.6|9181.4|9171.4|9181.6|9171.6|9180.3|9170.3|10
1652100620000|2022-05-09 12:50:20|9181.1|9171.1|9179.9|9169.9|9181.6|9171.6|9179.9|9169.9|12
1652100630000|2022-05-09 12:50:30|9180.3|9170.3|9180.9|9170.9|9180.9|9170.9|9179.8|9169.8|11
1652100640000|2022-05-09 12:50:40|9180.6|9170.6|9180.3|9170.3|9182.3|9172.3|9180.3|9170.3|8
1652100650000|2022-05-09 12:50:50|9180.6|9170.6|9180.6|9170.6|9181.6|9171.6|9180.6|9170.6|6
1652100660000|2022-05-09 12:51:00|9180.9|9170.9|9182.6|9172.6|9182.6|9172.6|9180.9|9170.9|6
1652100670000|2022-05-09 12:51:10|9182|9172|9189.3|9169.3|9189.6|9173.6|9182|9169.3|8
1652100680000|2022-05-09 12:51:20|9184.4|9174.4|9185.4|9175.4|9186.4|9176.4|9182.6|9172.6|9
1652100690000|2022-05-09 12:51:30|9185.1|9175.1|9184.6|9174.6|9185.8|9175.8|9184.4|9174.4|6
1652100700000|2022-05-09 12:51:40|9187.6|9177.6|9188.6|9178.6|9188.6|9178.6|9186.4|9176.4|12
1652100710000|2022-05-09 12:51:50|9188.4|9178.4|9187.4|9177.4|9189.8|9179.8|9187.1|9177.1|13
1652100720000|2022-05-09 12:52:00|9186.8|9176.8|9190.9|9180.9|9191.4|9181.4|9186.5|9176.5|16
1652100730000|2022-05-09 12:52:10|9191.1|9181.1|9191.4|9181.4|9191.4|9181.4|9191.1|9181.1|2
1652100740000|2022-05-09 12:52:20|9192.4|9182.4|9189.9|9179.9|9192.4|9182.4|9189.6|9179.6|10
1652100750000|2022-05-09 12:52:30|9190.1|9180.1|9189.9|9179.9|9190.1|9180.1|9189.6|9179.6|7
1652100760000|2022-05-09 12:52:40|9189.6|9179.6|9192|9182|9193.9|9183.9|9189.1|9179.1|14
1652100770000|2022-05-09 12:52:50|9191.3|9181.3|9192.4|9182.4|9193.5|9183.5|9191.3|9181.3|13
1652100780000|2022-05-09 12:53:00|9192.8|9182.8|9194.1|9184.1|9194.1|9184.1|9192.8|9182.8|3
1652100790000|2022-05-09 12:53:10|9193.4|9183.4|9192.9|9182.9|9194.1|9184.1|9192.9|9182.9|12
1652100800000|2022-05-09 12:53:20|9193|9183|9191.6|9181.6|9193|9183|9191.4|9181.4|9
1652100810000|2022-05-09 12:53:30|9191.4|9181.4|9191.6|9181.6|9191.6|9181.6|9191.4|9181.4|2
1652100820000|2022-05-09 12:53:40|9191.9|9181.9|9191.9|9181.9|9192.3|9182.3|9191.4|9181.4|8
1652100830000|2022-05-09 12:53:50|9191.6|9181.6|9191.3|9181.3|9191.6|9181.6|9191.3|9181.3|3
1652100840000|2022-05-09 12:54:00|9192.1|9182.1|9192.8|9182.8|9192.8|9182.8|9192.1|9182.1|8
1652100850000|2022-05-09 12:54:10|9192.6|9182.6|9192.4|9182.4|9192.6|9182.6|9191.6|9181.6|8
1652100860000|2022-05-09 12:54:20|9192.6|9182.6|9195.4|9185.4|9195.4|9185.4|9192.6|9182.6|6
1652100870000|2022-05-09 12:54:30|9195.3|9185.3|9197.4|9187.4|9197.4|9187.4|9195.3|9185.3|13
1652100880000|2022-05-09 12:54:40|9197.1|9187.1|9195|9185|9197.1|9187.1|9194.3|9184.3|9
1652100890000|2022-05-09 12:54:50|9194.9|9184.9|9194|9184|9194.9|9184.9|9192.4|9182.4|13
1652100900000|2022-05-09 12:55:00|9192.6|9182.6|9193.8|9183.8|9195.6|9185.6|9192.6|9182.6|16
1652100910000|2022-05-09 12:55:10|9193.3|9183.3|9193|9183|9193.4|9183.4|9193|9183|4
1652100920000|2022-05-09 12:55:20|9193.3|9183.3|9193.9|9183.9|9193.9|9183.9|9193.3|9183.3|5
1652100930000|2022-05-09 12:55:30|9193.8|9183.8|9193.5|9183.5|9193.8|9183.8|9192.5|9182.5|7
1652100940000|2022-05-09 12:55:40|9193.4|9183.4|9193|9183|9193.4|9183.4|9191.1|9181.1|14
1652100950000|2022-05-09 12:55:50|9192.8|9182.8|9193.4|9183.4|9194.1|9184.1|9190.9|9180.9|16
1652100960000|2022-05-09 12:56:00|9192.4|9182.4|9190.1|9180.1|9192.4|9182.4|9189.4|9179.4|11
1652100970000|2022-05-09 12:56:10|9189.9|9179.9|9191.6|9181.6|9191.6|9181.6|9189.9|9179.9|7
1652100980000|2022-05-09 12:56:20|9191.9|9181.9|9191.9|9181.9|9192.1|9182.1|9191.9|9181.9|3
1652100990000|2022-05-09 12:56:30|9191.6|9181.6|9195.1|9185.1|9195.1|9185.1|9191.6|9181.6|14
1652101000000|2022-05-09 12:56:40|9194.6|9184.6|9196.1|9186.1|9196.1|9186.1|9194.6|9184.6|7
1652101010000|2022-05-09 12:56:50|9197.4|9187.4|9197.4|9187.4|9198.6|9188.6|9196.8|9186.8|11
1652101020000|2022-05-09 12:57:00|9196.9|9186.9|9197.5|9187.5|9197.5|9187.5|9196.9|9186.9|7
1652101030000|2022-05-09 12:57:10|9196.9|9186.9|9197.9|9187.9|9197.9|9187.9|9195.1|9185.1|8
1652101040000|2022-05-09 12:57:20|9198.1|9188.1|9196.3|9186.3|9198.1|9188.1|9196.3|9186.3|8
1652101050000|2022-05-09 12:57:30|9196.1|9186.1|9197.6|9187.6|9198.8|9188.8|9195.9|9185.9|13
1652101060000|2022-05-09 12:57:40|9197.4|9187.4|9196.9|9186.9|9197.4|9187.4|9196.9|9186.9|4
1652101070000|2022-05-09 12:57:50|9197.4|9187.4|9197.4|9187.4|9197.4|9187.4|9197.4|9187.4|1
1652101080000|2022-05-09 12:58:00|9198|9188|9198.4|9188.4|9198.6|9188.6|9197.4|9187.4|9
1652101090000|2022-05-09 12:58:10|9198.1|9188.1|9198.9|9188.9|9199.4|9189.4|9198.1|9188.1|4
1652101100000|2022-05-09 12:58:20|9198.4|9188.4|9196.1|9186.1|9198.6|9188.6|9196.1|9186.1|7
1652101110000|2022-05-09 12:58:30|9196.4|9186.4|9197.3|9187.3|9197.8|9187.8|9196.4|9186.4|11
1652101120000|2022-05-09 12:58:40|9197.5|9187.5|9197.4|9187.4|9197.9|9187.9|9196.9|9186.9|15
1652101130000|2022-05-09 12:58:50|9197.1|9187.1|9195.4|9185.4|9197.1|9187.1|9195.1|9185.1|8
1652101140000|2022-05-09 12:59:00|9196|9186|9197.4|9187.4|9202.1|9192.1|9196|9186|17
1652101150000|2022-05-09 12:59:10|9197.1|9187.1|9198.9|9188.9|9198.9|9188.9|9196.6|9186.6|6
1652101160000|2022-05-09 12:59:20|9199.1|9189.1|9199.9|9189.9|9200.9|9190.9|9198.8|9188.8|10
1652101170000|2022-05-09 12:59:30|9200.5|9190.5|9199|9189|9202.1|9192.1|9198.4|9188.4|15
1652101180000|2022-05-09 12:59:40|9198.9|9188.9|9199.3|9189.3|9199.3|9189.3|9198.9|9188.9|7
1652101190000|2022-05-09 12:59:50|9199.5|9189.5|9198.1|9188.1|9199.5|9189.5|9198.1|9188.1|8
1652101200000|2022-05-09 13:00:00|9197.9|9187.9|9206.9|9196.9|9211.4|9201.4|9197.9|9187.9|32
1652101210000|2022-05-09 13:00:10|9207.4|9197.4|9207.4|9197.4|9209|9199|9206.9|9196.9|26
1652101220000|2022-05-09 13:00:20|9207.3|9197.3|9208.4|9198.4|9208.4|9198.4|9203.9|9193.9|29
1652101230000|2022-05-09 13:00:30|9209.4|9199.4|9205.4|9195.4|9209.9|9199.9|9205.4|9195.4|19
1652101240000|2022-05-09 13:00:40|9205.1|9195.1|9204.8|9194.8|9206.1|9196.1|9203.9|9193.9|20
1652101250000|2022-05-09 13:00:50|9205|9195|9212.9|9202.9|9212.9|9202.9|9205|9195|23
1652101260000|2022-05-09 13:01:00|9213.4|9203.4|9208.1|9198.1|9214.4|9204.4|9208.1|9198.1|28
1652101270000|2022-05-09 13:01:10|9207.9|9197.9|9207.6|9197.6|9210|9200|9207.1|9197.1|31
1652101280000|2022-05-09 13:01:20|9208.1|9198.1|9206|9196|9209.1|9199.1|9204.6|9194.6|27
1652101290000|2022-05-09 13:01:30|9204.6|9194.6|9203.1|9193.1|9207.4|9197.4|9202.3|9192.3|29
1652101300000|2022-05-09 13:01:40|9202.9|9192.9|9202.3|9192.3|9203.4|9193.4|9198.5|9188.5|27
1652101310000|2022-05-09 13:01:50|9201.9|9191.9|9206.4|9196.4|9206.4|9196.4|9197.4|9187.4|19
1652101320000|2022-05-09 13:02:00|9206.5|9196.5|9204.8|9194.8|9208.1|9198.1|9199.8|9189.8|23
1652101330000|2022-05-09 13:02:10|9203.8|9193.8|9205|9195|9205|9195|9201.9|9191.9|21
1652101340000|2022-05-09 13:02:20|9204.5|9194.5|9202.4|9192.4|9204.5|9194.5|9202|9192|14
1652101350000|2022-05-09 13:02:30|9202.6|9192.6|9204.9|9194.9|9205.4|9195.4|9202.6|9192.6|12
1652101360000|2022-05-09 13:02:40|9205.4|9195.4|9210.6|9200.6|9212.6|9202.6|9204.9|9194.9|19
1652101370000|2022-05-09 13:02:50|9210.9|9200.9|9214|9204|9214|9204|9210.9|9200.9|23
1652101380000|2022-05-09 13:03:00|9214.4|9204.4|9206.9|9196.9|9214.4|9204.4|9205.9|9195.9|26
1652101390000|2022-05-09 13:03:10|9207.8|9197.8|9204.5|9194.5|9208.9|9198.9|9204.3|9194.3|20
1652101400000|2022-05-09 13:03:20|9205|9195|9207.6|9197.6|9207.6|9197.6|9204.8|9194.8|20
1652101410000|2022-05-09 13:03:30|9208.9|9198.9|9211.6|9201.6|9211.6|9201.6|9206.6|9196.6|14
1652101420000|2022-05-09 13:03:40|9211.9|9201.9|9210.9|9200.9|9212|9202|9209.9|9199.9|12
1652101430000|2022-05-09 13:03:50|9211.1|9201.1|9209.6|9199.6|9212.4|9202.4|9209.6|9199.6|10
1652101440000|2022-05-09 13:04:00|9209.9|9199.9|9215.4|9205.4|9215.4|9205.4|9209.9|9199.9|18
1652101450000|2022-05-09 13:04:10|9214.4|9204.4|9209.6|9199.6|9217.4|9207.4|9209.6|9199.6|24
1652101460000|2022-05-09 13:04:20|9209.8|9199.8|9211.8|9201.8|9212.5|9202.5|9209.1|9199.1|21
1652101470000|2022-05-09 13:04:30|9213|9203|9219.8|9209.8|9220.4|9210.4|9212.1|9202.1|28
1652101480000|2022-05-09 13:04:40|9219.1|9209.1|9219.1|9209.1|9221.4|9211.4|9218.1|9208.1|20
1652101490000|2022-05-09 13:04:50|9219.9|9209.9|9221.9|9211.9|9222.6|9212.6|9219.6|9209.6|15
1652101500000|2022-05-09 13:05:00|9222.1|9212.1|9221.4|9211.4|9223.4|9213.4|9219.1|9209.1|18
1652101510000|2022-05-09 13:05:10|9221.1|9211.1|9217.9|9207.9|9221.1|9211.1|9217.3|9207.3|13
1652101520000|2022-05-09 13:05:20|9218.1|9208.1|9218.9|9208.9|9218.9|9208.9|9217.4|9207.4|11
1652101530000|2022-05-09 13:05:30|9219|9209|9222.6|9212.6|9223.4|9213.4|9219|9209|13
1652101540000|2022-05-09 13:05:40|9222.5|9212.5|9222.4|9212.4|9224.4|9214.4|9222.1|9212.1|17
1652101550000|2022-05-09 13:05:50|9221.9|9211.9|9219.6|9209.6|9222.3|9212.3|9219.6|9209.6|23
1652101560000|2022-05-09 13:06:00|9219.8|9209.8|9224.1|9214.1|9224.1|9214.1|9219.4|9209.4|11
1652101570000|2022-05-09 13:06:10|9224.4|9214.4|9227.6|9217.6|9227.9|9217.9|9223.1|9213.1|11
1652101580000|2022-05-09 13:06:20|9224.1|9214.1|9225.1|9215.1|9225.6|9215.6|9223.4|9213.4|13
1652101590000|2022-05-09 13:06:30|9225.4|9215.4|9222.9|9212.9|9226.6|9216.6|9222.8|9212.8|18
1652101600000|2022-05-09 13:06:40|9223.6|9213.6|9224.6|9214.6|9226.4|9216.4|9223.6|9213.6|11
1652101610000|2022-05-09 13:06:50|9225.5|9215.5|9222.6|9212.6|9227.5|9217.5|9222.4|9212.4|14
1652101620000|2022-05-09 13:07:00|9222.5|9212.5|9223.9|9213.9|9224.1|9214.1|9222.4|9212.4|18
1652101630000|2022-05-09 13:07:10|9223.6|9213.6|9225.9|9215.9|9226.1|9216.1|9223.6|9213.6|10
1652101640000|2022-05-09 13:07:20|9225.6|9215.6|9224.9|9214.9|9225.6|9215.6|9223.9|9213.9|10
1652101650000|2022-05-09 13:07:30|9225.1|9215.1|9225.6|9215.6|9226.1|9216.1|9225|9215|11
1652101660000|2022-05-09 13:07:40|9226.4|9216.4|9225.9|9215.9|9226.4|9216.4|9225.4|9215.4|7
1652101670000|2022-05-09 13:07:50|9226.6|9216.6|9226.5|9216.5|9226.8|9216.8|9225.6|9215.6|9
1652101680000|2022-05-09 13:08:00|9225.8|9215.8|9234.1|9224.1|9234.1|9224.1|9225.6|9215.6|25
1652101690000|2022-05-09 13:08:10|9233.4|9223.4|9232.4|9222.4|9235.6|9225.6|9232.4|9222.4|21
1652101700000|2022-05-09 13:08:20|9231.4|9221.4|9235.6|9225.6|9236.5|9226.5|9231.4|9221.4|22
1652101710000|2022-05-09 13:08:30|9235.4|9225.4|9235.6|9225.6|9235.6|9225.6|9234.1|9224.1|12
1652101720000|2022-05-09 13:08:40|9235.4|9225.4|9235.4|9225.4|9235.4|9225.4|9235.4|9225.4|1
1652101730000|2022-05-09 13:08:50|9235.6|9225.6|9240.9|9230.9|9241.6|9231.6|9235.6|9225.6|24
1652101740000|2022-05-09 13:09:00|9241.1|9231.1|9241.4|9231.4|9242.1|9232.1|9240.5|9230.5|23
1652101750000|2022-05-09 13:09:10|9241.6|9231.6|9241.3|9231.3|9242.3|9232.3|9240.5|9230.5|20
1652101760000|2022-05-09 13:09:20|9241.1|9231.1|9244.5|9234.5|9244.5|9234.5|9239.3|9229.3|19
1652101770000|2022-05-09 13:09:30|9243.6|9233.6|9243.8|9233.8|9243.8|9233.8|9241.9|9231.9|13
1652101780000|2022-05-09 13:09:40|9243.9|9233.9|9242.6|9232.6|9246.8|9236.8|9242.4|9232.4|14
1652101790000|2022-05-09 13:09:50|9242.4|9232.4|9242.5|9232.5|9244.4|9234.4|9242.4|9232.4|15
1652101800000|2022-05-09 13:10:00|9242.9|9232.9|9239.6|9229.6|9242.9|9232.9|9239.6|9229.6|19
1652101810000|2022-05-09 13:10:10|9239|9229|9239.9|9229.9|9240.1|9230.1|9237.6|9227.6|13
1652101820000|2022-05-09 13:10:20|9240.6|9230.6|9245|9235|9245|9235|9240.1|9230.1|18
1652101830000|2022-05-09 13:10:30|9245.1|9235.1|9246.6|9236.6|9248.4|9238.4|9245.1|9235.1|12
1652101840000|2022-05-09 13:10:40|9246.3|9236.3|9252.6|9242.6|9252.6|9242.6|9246.3|9236.3|20
1652101850000|2022-05-09 13:10:50|9250.9|9240.9|9249|9239|9250.9|9240.9|9248.6|9238.6|17
1652101860000|2022-05-09 13:11:00|9248.6|9238.6|9247|9237|9250|9240|9247|9237|11
1652101870000|2022-05-09 13:11:10|9246.9|9236.9|9236.9|9226.9|9246.9|9236.9|9236.9|9226.9|17
1652101880000|2022-05-09 13:11:20|9236.6|9226.6|9236.6|9226.6|9237.4|9227.4|9234.1|9224.1|18
1652101890000|2022-05-09 13:11:30|9236.4|9226.4|9236.4|9226.4|9236.9|9226.9|9235.6|9225.6|11
1652101900000|2022-05-09 13:11:40|9236.5|9226.5|9236.6|9226.6|9237.6|9227.6|9236|9226|10
1652101910000|2022-05-09 13:11:50|9236.9|9226.9|9239.4|9229.4|9239.9|9229.9|9236.6|9226.6|6
1652101920000|2022-05-09 13:12:00|9239.6|9229.6|9241.8|9231.8|9241.8|9231.8|9238.1|9228.1|23
1652101930000|2022-05-09 13:12:10|9242|9232|9241.4|9231.4|9242|9232|9240.5|9230.5|14
1652101940000|2022-05-09 13:12:20|9241.6|9231.6|9240.6|9230.6|9242.6|9232.6|9240.3|9230.3|15
1652101950000|2022-05-09 13:12:30|9240.9|9230.9|9240.9|9230.9|9241.4|9231.4|9240.1|9230.1|5
1652101960000|2022-05-09 13:12:40|9241.1|9231.1|9240.9|9230.9|9241.1|9231.1|9240.6|9230.6|6
1652101970000|2022-05-09 13:12:50|9241.1|9231.1|9244.1|9234.1|9244.1|9234.1|9240.9|9230.9|15
1652101980000|2022-05-09 13:13:00|9244.4|9234.4|9244.6|9234.6|9246.3|9236.3|9243.6|9233.6|12
1652101990000|2022-05-09 13:13:10|9244.4|9234.4|9247.5|9237.5|9247.9|9237.9|9244.1|9234.1|11
1652102000000|2022-05-09 13:13:20|9247.8|9237.8|9247.8|9237.8|9248.4|9238.4|9246.1|9236.1|15
1652102010000|2022-05-09 13:13:30|9246.9|9236.9|9245.8|9235.8|9246.9|9236.9|9244.1|9234.1|8
1652102020000|2022-05-09 13:13:40|9245.4|9235.4|9247.9|9237.9|9249.6|9239.6|9245.4|9235.4|20
1652102030000|2022-05-09 13:13:50|9247.6|9237.6|9247.6|9237.6|9249.1|9239.1|9247.6|9237.6|8
1652102040000|2022-05-09 13:14:00|9247.4|9237.4|9246.6|9236.6|9248.6|9238.6|9246.6|9236.6|12
1652102050000|2022-05-09 13:14:10|9246.4|9236.4|9243.4|9233.4|9246.4|9236.4|9243.4|9233.4|16
1652102060000|2022-05-09 13:14:20|9244.4|9234.4|9240|9230|9244.4|9234.4|9240|9230|11
1652102070000|2022-05-09 13:14:30|9239.9|9229.9|9242.9|9232.9|9242.9|9232.9|9239.9|9229.9|9
1652102080000|2022-05-09 13:14:40|9242.6|9232.6|9245.5|9235.5|9247|9237|9242.6|9232.6|9
1652102090000|2022-05-09 13:14:50|9245.8|9235.8|9247.4|9237.4|9247.6|9237.6|9245.8|9235.8|5
1652102100000|2022-05-09 13:15:00|9247.8|9237.8|9248.5|9238.5|9249.1|9239.1|9247.5|9237.5|20
1652102110000|2022-05-09 13:15:10|9248.1|9238.1|9250|9240|9250.6|9240.6|9247.6|9237.6|14
1652102120000|2022-05-09 13:15:20|9250.1|9240.1|9245.9|9235.9|9250.1|9240.1|9244.9|9234.9|19
1652102130000|2022-05-09 13:15:30|9246.1|9236.1|9246.3|9236.3|9246.9|9236.9|9242.1|9232.1|18
1652102140000|2022-05-09 13:15:40|9245.4|9235.4|9247.8|9237.8|9247.8|9237.8|9243.8|9233.8|11
1652102150000|2022-05-09 13:15:50|9247.4|9237.4|9245.6|9235.6|9247.5|9237.5|9245.6|9235.6|14
1652102160000|2022-05-09 13:16:00|9245.9|9235.9|9245.1|9235.1|9248.8|9238.8|9244.9|9234.9|19
1652102170000|2022-05-09 13:16:10|9244.6|9234.6|9249.1|9239.1|9249.9|9239.9|9244.6|9234.6|18
1652102180000|2022-05-09 13:16:20|9249.3|9239.3|9249.6|9239.6|9250.5|9240.5|9248|9238|16
1652102190000|2022-05-09 13:16:30|9249.9|9239.9|9248.6|9238.6|9249.9|9239.9|9247.3|9237.3|12
1652102200000|2022-05-09 13:16:40|9248.9|9238.9|9248.5|9238.5|9248.9|9238.9|9248.4|9238.4|4
1652102210000|2022-05-09 13:16:50|9248.1|9238.1|9248.1|9238.1|9248.9|9238.9|9248.1|9238.1|8
1652102220000|2022-05-09 13:17:00|9248.6|9238.6|9252.3|9242.3|9252.4|9242.4|9248.3|9238.3|18
1652102230000|2022-05-09 13:17:10|9251.8|9241.8|9252.1|9242.1|9252.4|9242.4|9250.4|9240.4|9
1652102240000|2022-05-09 13:17:20|9252|9242|9248.9|9238.9|9252|9242|9248.4|9238.4|18
1652102250000|2022-05-09 13:17:30|9248.6|9238.6|9245.4|9235.4|9248.6|9238.6|9244.3|9234.3|15
1652102260000|2022-05-09 13:17:40|9244.6|9234.6|9248.9|9238.9|9249.1|9239.1|9244|9234|16
1652102270000|2022-05-09 13:17:50|9248.6|9238.6|9249.1|9239.1|9249.1|9239.1|9248.4|9238.4|8
1652102280000|2022-05-09 13:18:00|9248.6|9238.6|9251.9|9241.9|9251.9|9241.9|9248.6|9238.6|7
1652102290000|2022-05-09 13:18:10|9251.5|9241.5|9252.1|9242.1|9252.9|9242.9|9251.5|9241.5|7
1652102300000|2022-05-09 13:18:20|9252.3|9242.3|9253.4|9243.4|9253.5|9243.5|9252.3|9242.3|5
1652102320000|2022-05-09 13:18:40|9253.1|9243.1|9253.8|9243.8|9254.1|9244.1|9253.1|9243.1|13
1652102330000|2022-05-09 13:18:50|9253.9|9243.9|9255.4|9245.4|9255.4|9245.4|9253.1|9243.1|10
1652102340000|2022-05-09 13:19:00|9255.6|9245.6|9258.8|9248.8|9259.3|9249.3|9255.4|9245.4|17
1652102350000|2022-05-09 13:19:10|9259|9249|9259.1|9249.1|9259.8|9249.8|9258.5|9248.5|16
1652102360000|2022-05-09 13:19:20|9259.6|9249.6|9262.1|9252.1|9262.3|9252.3|9258.9|9248.9|9
1652102370000|2022-05-09 13:19:30|9261.9|9251.9|9258.9|9248.9|9263.6|9253.6|9258.9|9248.9|8
1652102380000|2022-05-09 13:19:40|9261.1|9251.1|9263|9253|9263|9253|9260.9|9250.9|17
1652102390000|2022-05-09 13:19:50|9262.8|9252.8|9261.4|9251.4|9263.1|9253.1|9260.9|9250.9|11
1652102400000|2022-05-09 13:20:00|9260.9|9250.9|9260.4|9250.4|9261.1|9251.1|9260.4|9250.4|6
1652102410000|2022-05-09 13:20:10|9259.9|9249.9|9257.9|9247.9|9260.1|9250.1|9257.4|9247.4|13
1652102420000|2022-05-09 13:20:20|9257.6|9247.6|9253.9|9243.9|9257.6|9247.6|9252.9|9242.9|15
1652102430000|2022-05-09 13:20:30|9253.8|9243.8|9252.6|9242.6|9253.8|9243.8|9252.6|9242.6|4
1652102440000|2022-05-09 13:20:40|9252.4|9242.4|9255.9|9245.9|9256.1|9246.1|9252.4|9242.4|10
1652102450000|2022-05-09 13:20:50|9255.8|9245.8|9255.9|9245.9|9255.9|9245.9|9255.6|9245.6|3
1652102460000|2022-05-09 13:21:00|9255.4|9245.4|9254.1|9244.1|9255.8|9245.8|9253.1|9243.1|15
1652102470000|2022-05-09 13:21:10|9253.9|9243.9|9250.1|9240.1|9253.9|9243.9|9249.3|9239.3|19
1652102480000|2022-05-09 13:21:20|9249.9|9239.9|9248.4|9238.4|9250.1|9240.1|9248.4|9238.4|10
1652102490000|2022-05-09 13:21:30|9248.1|9238.1|9248.4|9238.4|9248.5|9238.5|9247.6|9237.6|9
1652102500000|2022-05-09 13:21:40|9248.1|9238.1|9251.3|9241.3|9251.3|9241.3|9247.9|9237.9|9
1652102510000|2022-05-09 13:21:50|9251.5|9241.5|9252.8|9242.8|9253.6|9243.6|9251.5|9241.5|12
1652102520000|2022-05-09 13:22:00|9253|9243|9254.1|9244.1|9254.6|9244.6|9253|9243|20
1652102530000|2022-05-09 13:22:10|9253.6|9243.6|9254.6|9244.6|9255.9|9245.9|9252.9|9242.9|18
1652102540000|2022-05-09 13:22:20|9254.4|9244.4|9253.1|9243.1|9255.4|9245.4|9253.1|9243.1|20
1652102550000|2022-05-09 13:22:30|9252.8|9242.8|9252.3|9242.3|9253.8|9243.8|9250.5|9240.5|24
1652102560000|2022-05-09 13:22:40|9252.1|9242.1|9249.8|9239.8|9252.3|9242.3|9249.1|9239.1|13
1652102570000|2022-05-09 13:22:50|9249.5|9239.5|9247.5|9237.5|9249.5|9239.5|9247.5|9237.5|14
1652102580000|2022-05-09 13:23:00|9247.4|9237.4|9255.1|9245.1|9255.1|9245.1|9247.3|9237.3|22
1652102590000|2022-05-09 13:23:10|9254.4|9244.4|9255.1|9245.1|9255.1|9245.1|9253.1|9243.1|17
1652102600000|2022-05-09 13:23:20|9254.8|9244.8|9252.3|9242.3|9255.1|9245.1|9251.9|9241.9|10
1652102610000|2022-05-09 13:23:30|9252.6|9242.6|9251.6|9241.6|9252.6|9242.6|9251.1|9241.1|13
1652102620000|2022-05-09 13:23:40|9250.1|9240.1|9247.9|9237.9|9250.6|9240.6|9247.9|9237.9|13
1652102630000|2022-05-09 13:23:50|9248|9238|9249.9|9239.9|9250.4|9240.4|9248|9238|9
1652102640000|2022-05-09 13:24:00|9250|9240|9251.6|9241.6|9252|9242|9250|9240|15
1652102650000|2022-05-09 13:24:10|9251.9|9241.9|9252.5|9242.5|9252.6|9242.6|9251.9|9241.9|11
1652102660000|2022-05-09 13:24:20|9252.8|9242.8|9250.4|9240.4|9253.6|9243.6|9250.4|9240.4|10
1652102670000|2022-05-09 13:24:30|9250.1|9240.1|9249|9239|9250.4|9240.4|9249|9239|12
1652102680000|2022-05-09 13:24:40|9249.1|9239.1|9250.6|9240.6|9250.9|9240.9|9248.6|9238.6|16
1652102690000|2022-05-09 13:24:50|9251|9241|9249.6|9239.6|9251.3|9241.3|9249.1|9239.1|9
1652102700000|2022-05-09 13:25:00|9249|9239|9250.9|9240.9|9251.6|9241.6|9249|9239|12
1652102710000|2022-05-09 13:25:10|9251.1|9241.1|9253.5|9243.5|9253.8|9243.8|9251.1|9241.1|9
1652102720000|2022-05-09 13:25:20|9253|9243|9251.6|9241.6|9253.1|9243.1|9251.6|9241.6|13
1652102730000|2022-05-09 13:25:30|9251.4|9241.4|9253.1|9243.1|9253.1|9243.1|9250.4|9240.4|7
1652102740000|2022-05-09 13:25:40|9253.6|9243.6|9252|9242|9253.6|9243.6|9251.4|9241.4|21
1652102750000|2022-05-09 13:25:50|9252.4|9242.4|9255.1|9245.1|9255.1|9245.1|9252.4|9242.4|11
1652102760000|2022-05-09 13:26:00|9254.9|9244.9|9253.4|9243.4|9256.1|9246.1|9251.6|9241.6|13
1652102770000|2022-05-09 13:26:10|9251.4|9241.4|9249.1|9239.1|9252.4|9242.4|9248.9|9238.9|19
1652102780000|2022-05-09 13:26:20|9249.4|9239.4|9251.5|9241.5|9252|9242|9249.4|9239.4|11
1652102790000|2022-05-09 13:26:30|9251.9|9241.9|9253.9|9243.9|9253.9|9243.9|9251.9|9241.9|11
1652102800000|2022-05-09 13:26:40|9254|9244|9255.4|9245.4|9255.4|9245.4|9254|9244|5
1652102810000|2022-05-09 13:26:50|9255.1|9245.1|9253.9|9243.9|9255.1|9245.1|9252.4|9242.4|15
1652102820000|2022-05-09 13:27:00|9253.6|9243.6|9252.6|9242.6|9253.9|9243.9|9252.4|9242.4|12
1652102830000|2022-05-09 13:27:10|9252.4|9242.4|9250.6|9240.6|9252.4|9242.4|9250.6|9240.6|3
1652102840000|2022-05-09 13:27:20|9250.9|9240.9|9256.3|9246.3|9256.3|9246.3|9250.6|9240.6|12
1652102850000|2022-05-09 13:27:30|9256.1|9246.1|9256.1|9246.1|9256.4|9246.4|9256.1|9246.1|3
1652102860000|2022-05-09 13:27:40|9256|9246|9255.3|9245.3|9256|9246|9255.1|9245.1|7
1652102870000|2022-05-09 13:27:50|9255.4|9245.4|9256.3|9246.3|9256.3|9246.3|9254.6|9244.6|4
1652102880000|2022-05-09 13:28:00|9256|9246|9254.6|9244.6|9256|9246|9254|9244|18
1652102890000|2022-05-09 13:28:10|9254.4|9244.4|9254.9|9244.9|9255.6|9245.6|9253.6|9243.6|20
1652102900000|2022-05-09 13:28:20|9255.3|9245.3|9254.4|9244.4|9255.9|9245.9|9253.9|9243.9|10
1652102910000|2022-05-09 13:28:30|9254.1|9244.1|9251.1|9241.1|9254.6|9244.6|9250.6|9240.6|17
1652102920000|2022-05-09 13:28:40|9251.4|9241.4|9252.4|9242.4|9253.1|9243.1|9251.4|9241.4|18
1652102930000|2022-05-09 13:28:50|9252.1|9242.1|9249.1|9239.1|9252.4|9242.4|9248.6|9238.6|22
1652102940000|2022-05-09 13:29:00|9249.4|9239.4|9251.5|9241.5|9251.5|9241.5|9248.1|9238.1|17
1652102950000|2022-05-09 13:29:10|9251.3|9241.3|9252.1|9242.1|9252.3|9242.3|9251.3|9241.3|15
1652102960000|2022-05-09 13:29:20|9252|9242|9254.9|9244.9|9255.4|9245.4|9252|9242|20
1652102970000|2022-05-09 13:29:30|9255.1|9245.1|9253.4|9243.4|9255.1|9245.1|9253.4|9243.4|15
1652102980000|2022-05-09 13:29:40|9253.3|9243.3|9251.5|9241.5|9253.3|9243.3|9251.5|9241.5|10
1652102990000|2022-05-09 13:29:50|9251.3|9241.3|9246.8|9236.8|9251.3|9241.3|9246.8|9236.8|12
1652103000000|2022-05-09 13:30:00|9247.1|9237.1|9249.1|9239.1|9249.8|9239.8|9245.9|9235.9|30
1652103010000|2022-05-09 13:30:10|9249|9239|9246.1|9236.1|9249.8|9239.8|9246.1|9236.1|19
1652103020000|2022-05-09 13:30:20|9246.4|9236.4|9249.4|9239.4|9249.8|9239.8|9246.4|9236.4|18
1652103030000|2022-05-09 13:30:30|9249.6|9239.6|9250.6|9240.6|9252.6|9242.6|9248.6|9238.6|16
1652103040000|2022-05-09 13:30:40|9250.1|9240.1|9250.4|9240.4|9252.9|9242.9|9250.1|9240.1|19
1652103050000|2022-05-09 13:30:50|9250.6|9240.6|9252.1|9242.1|9253.4|9243.4|9250.6|9240.6|12
1652103060000|2022-05-09 13:31:00|9251.9|9241.9|9252.6|9242.6|9253.1|9243.1|9251.4|9241.4|22
1652103070000|2022-05-09 13:31:10|9252.1|9242.1|9253.1|9243.1|9253.1|9243.1|9251.1|9241.1|17
1652103080000|2022-05-09 13:31:20|9252.6|9242.6|9252.9|9242.9|9253.4|9243.4|9251.6|9241.6|18
1652103090000|2022-05-09 13:31:30|9252.3|9242.3|9252.6|9242.6|9252.6|9242.6|9251.4|9241.4|14
1652103100000|2022-05-09 13:31:40|9252.9|9242.9|9249.5|9239.5|9252.9|9242.9|9249.1|9239.1|21
1652103110000|2022-05-09 13:31:50|9249.1|9239.1|9248.9|9238.9|9249.1|9239.1|9248.4|9238.4|10
1652103120000|2022-05-09 13:32:00|9249.5|9239.5|9251.3|9241.3|9251.9|9241.9|9249.5|9239.5|22
1652103130000|2022-05-09 13:32:10|9250.9|9240.9|9250.6|9240.6|9251.9|9241.9|9250.1|9240.1|24
1652103140000|2022-05-09 13:32:20|9250.4|9240.4|9251.4|9241.4|9252.1|9242.1|9250.4|9240.4|13
1652103150000|2022-05-09 13:32:30|9251.6|9241.6|9251.6|9241.6|9252.9|9242.9|9251.4|9241.4|18
1652103160000|2022-05-09 13:32:40|9251.8|9241.8|9250.9|9240.9|9251.8|9241.8|9248.6|9238.6|24
1652103170000|2022-05-09 13:32:50|9250.6|9240.6|9252.4|9242.4|9252.4|9242.4|9250.6|9240.6|10
1652103180000|2022-05-09 13:33:00|9252.6|9242.6|9251.4|9241.4|9253|9243|9250.4|9240.4|21
1652103190000|2022-05-09 13:33:10|9251.1|9241.1|9243.9|9233.9|9251.1|9241.1|9240.6|9230.6|18
1652103200000|2022-05-09 13:33:20|9243.6|9233.6|9242.9|9232.9|9247.6|9237.6|9242.4|9232.4|28
1652103210000|2022-05-09 13:33:30|9242.4|9232.4|9243.4|9233.4|9245.9|9235.9|9242.4|9232.4|21
1652103220000|2022-05-09 13:33:40|9242.9|9232.9|9241.4|9231.4|9243.9|9233.9|9240.6|9230.6|20
1652103230000|2022-05-09 13:33:50|9242.6|9232.6|9239.3|9229.3|9242.9|9232.9|9238.6|9228.6|27
1652103240000|2022-05-09 13:34:00|9238.6|9228.6|9240.4|9230.4|9241.8|9231.8|9238.6|9228.6|15
1652103250000|2022-05-09 13:34:10|9240.1|9230.1|9241.1|9231.1|9241.4|9231.4|9237.9|9227.9|23
1652103260000|2022-05-09 13:34:20|9240.9|9230.9|9240.4|9230.4|9242.5|9232.5|9238.4|9228.4|19
1652103270000|2022-05-09 13:34:30|9240.9|9230.9|9235.4|9225.4|9240.9|9230.9|9234.1|9224.1|24
1652103280000|2022-05-09 13:34:40|9236.4|9226.4|9240.1|9230.1|9240.1|9230.1|9236.4|9226.4|15
1652103290000|2022-05-09 13:34:50|9239.9|9229.9|9241.9|9231.9|9241.9|9231.9|9238.6|9228.6|12
1652103300000|2022-05-09 13:35:00|9242.4|9232.4|9244.4|9234.4|9247.1|9237.1|9241.1|9231.1|31
1652103310000|2022-05-09 13:35:10|9244.6|9234.6|9242.6|9232.6|9244.6|9234.6|9241.4|9231.4|24
1652103320000|2022-05-09 13:35:20|9242.5|9232.5|9238.6|9228.6|9242.9|9232.9|9237.6|9227.6|18
1652103330000|2022-05-09 13:35:30|9243.9|9233.9|9245.9|9235.9|9246.8|9236.8|9241.4|9231.4|29
1652103340000|2022-05-09 13:35:40|9244.9|9234.9|9243.9|9233.9|9246.1|9236.1|9242.5|9232.5|25
1652103350000|2022-05-09 13:35:50|9243.1|9233.1|9240.6|9230.6|9243.6|9233.6|9240.6|9230.6|17
1652103360000|2022-05-09 13:36:00|9240.1|9230.1|9239.8|9229.8|9242.6|9232.6|9239.8|9229.8|23
1652103370000|2022-05-09 13:36:10|9240.9|9230.9|9240.6|9230.6|9240.9|9230.9|9239.9|9229.9|5
1652103380000|2022-05-09 13:36:20|9241.1|9231.1|9243.4|9233.4|9245.3|9235.3|9241.1|9231.1|15
1652103390000|2022-05-09 13:36:30|9243.1|9233.1|9244.4|9234.4|9245.4|9235.4|9243.1|9233.1|18
1652103400000|2022-05-09 13:36:40|9244.8|9234.8|9244.6|9234.6|9245.1|9235.1|9243|9233|22
1652103410000|2022-05-09 13:36:50|9245.1|9235.1|9246.4|9236.4|9247|9237|9245.1|9235.1|16
1652103420000|2022-05-09 13:37:00|9246.5|9236.5|9246.5|9236.5|9246.5|9236.5|9243.9|9233.9|17
1652103430000|2022-05-09 13:37:10|9246.4|9236.4|9242.9|9232.9|9246.4|9236.4|9242.4|9232.4|21
1652103440000|2022-05-09 13:37:20|9242.6|9232.6|9242.4|9232.4|9243.8|9233.8|9241.4|9231.4|17
1652103450000|2022-05-09 13:37:30|9242.1|9232.1|9241.1|9231.1|9242.4|9232.4|9238.4|9228.4|24
1652103460000|2022-05-09 13:37:40|9242.3|9232.3|9245|9235|9246.4|9236.4|9242.1|9232.1|17
1652103470000|2022-05-09 13:37:50|9244.4|9234.4|9244.6|9234.6|9246.4|9236.4|9244.4|9234.4|12
1652103480000|2022-05-09 13:38:00|9244.1|9234.1|9242.5|9232.5|9247|9237|9241.6|9231.6|18
1652103490000|2022-05-09 13:38:10|9244.1|9234.1|9244.3|9234.3|9244.9|9234.9|9244.1|9234.1|9
1652103500000|2022-05-09 13:38:20|9244.4|9234.4|9240.6|9230.6|9244.9|9234.9|9240.4|9230.4|15
1652103510000|2022-05-09 13:38:30|9240.9|9230.9|9245.5|9235.5|9245.6|9235.6|9240.9|9230.9|16
1652103520000|2022-05-09 13:38:40|9245.1|9235.1|9245.1|9235.1|9245.3|9235.3|9244.4|9234.4|13
1652103530000|2022-05-09 13:38:50|9244.6|9234.6|9244.1|9234.1|9244.9|9234.9|9241.9|9231.9|19
1652103540000|2022-05-09 13:39:00|9243.9|9233.9|9245.1|9235.1|9245.4|9235.4|9242.9|9232.9|10
1652103550000|2022-05-09 13:39:10|9244.6|9234.6|9248.3|9238.3|9250.1|9240.1|9244.4|9234.4|23
1652103560000|2022-05-09 13:39:20|9247.9|9237.9|9243.9|9233.9|9247.9|9237.9|9243.1|9233.1|15
1652103570000|2022-05-09 13:39:30|9243.4|9233.4|9243.6|9233.6|9243.6|9233.6|9242.1|9232.1|17
1652103580000|2022-05-09 13:39:40|9243.5|9233.5|9243.9|9233.9|9244.4|9234.4|9240.4|9230.4|17
1652103590000|2022-05-09 13:39:50|9243.6|9233.6|9240.1|9230.1|9245.3|9235.3|9239.9|9229.9|18
1652103600000|2022-05-09 13:40:00|9240.4|9230.4|9239.9|9229.9|9244.6|9234.6|9239.9|9229.9|22
1652103610000|2022-05-09 13:40:10|9240.3|9230.3|9239.6|9229.6|9243.9|9233.9|9239.1|9229.1|25
1652103620000|2022-05-09 13:40:20|9240.1|9230.1|9238.4|9228.4|9240.1|9230.1|9237.1|9227.1|24
1652103630000|2022-05-09 13:40:30|9238.6|9228.6|9233.5|9223.5|9238.6|9228.6|9233.1|9223.1|27
1652103640000|2022-05-09 13:40:40|9233.9|9223.9|9235.4|9225.4|9237|9227|9233.6|9223.6|19
1652103650000|2022-05-09 13:40:50|9235.1|9225.1|9240.1|9230.1|9241.9|9231.9|9235.1|9225.1|24
1652103660000|2022-05-09 13:41:00|9240.8|9230.8|9235.4|9225.4|9241.4|9231.4|9235.4|9225.4|18
1652103670000|2022-05-09 13:41:10|9234.6|9224.6|9233.6|9223.6|9237.1|9227.1|9233.6|9223.6|22
1652103680000|2022-05-09 13:41:20|9234|9224|9231.9|9221.9|9234|9224|9231.6|9221.6|19
1652103690000|2022-05-09 13:41:30|9232.1|9222.1|9231.9|9221.9|9233.3|9223.3|9231.9|9221.9|12
1652103700000|2022-05-09 13:41:40|9232|9222|9233.1|9223.1|9234.3|9224.3|9231.4|9221.4|21
1652103710000|2022-05-09 13:41:50|9233.4|9223.4|9231.4|9221.4|9235.5|9225.5|9231.4|9221.4|20
1652103720000|2022-05-09 13:42:00|9231.1|9221.1|9234.1|9224.1|9234.4|9224.4|9229.6|9219.6|16
1652103730000|2022-05-09 13:42:10|9233.8|9223.8|9229.3|9219.3|9234.6|9224.6|9229.3|9219.3|18
1652103740000|2022-05-09 13:42:20|9229.4|9219.4|9229.4|9219.4|9230.9|9220.9|9228.6|9218.6|9
1652103750000|2022-05-09 13:42:30|9229.1|9219.1|9228.5|9218.5|9229.3|9219.3|9228.4|9218.4|10
1652103760000|2022-05-09 13:42:40|9228.6|9218.6|9228|9218|9228.9|9218.9|9227.3|9217.3|15
1652103770000|2022-05-09 13:42:50|9226.8|9216.8|9228|9218|9228.5|9218.5|9226.8|9216.8|15
1652103780000|2022-05-09 13:43:00|9227.6|9217.6|9228.9|9218.9|9229.3|9219.3|9225.5|9215.5|15
1652103790000|2022-05-09 13:43:10|9228.6|9218.6|9233.3|9223.3|9237.4|9227.4|9228.3|9218.3|26
1652103800000|2022-05-09 13:43:20|9233.6|9223.6|9227.1|9217.1|9233.6|9223.6|9227|9217|20
1652103810000|2022-05-09 13:43:30|9227|9217|9225.1|9215.1|9227|9217|9225.1|9215.1|18
1652103820000|2022-05-09 13:43:40|9225.4|9215.4|9223.8|9213.8|9225.4|9215.4|9223.4|9213.4|14
1652103830000|2022-05-09 13:43:50|9223.9|9213.9|9223.1|9213.1|9223.9|9213.9|9222.9|9212.9|15
1652103840000|2022-05-09 13:44:00|9223|9213|9223.4|9213.4|9224.4|9214.4|9221.8|9211.8|14
1652103850000|2022-05-09 13:44:10|9224.3|9214.3|9226.9|9216.9|9226.9|9216.9|9223.4|9213.4|11
1652103860000|2022-05-09 13:44:20|9227.6|9217.6|9226|9216|9227.8|9217.8|9226|9216|12
1652103870000|2022-05-09 13:44:30|9226.1|9216.1|9227|9217|9227.6|9217.6|9226.1|9216.1|17
1652103880000|2022-05-09 13:44:40|9226.8|9216.8|9228.9|9218.9|9229.1|9219.1|9225|9215|19
1652103890000|2022-05-09 13:44:50|9229.4|9219.4|9229.5|9219.5|9229.9|9219.9|9229.3|9219.3|8
1652103900000|2022-05-09 13:45:00|9231|9221|9232.4|9222.4|9233.1|9223.1|9228.6|9218.6|25
1652103910000|2022-05-09 13:45:10|9231.6|9221.6|9232.1|9222.1|9235.4|9225.4|9230|9220|19
1652103920000|2022-05-09 13:45:20|9232.6|9222.6|9233.1|9223.1|9233.8|9223.8|9232.6|9222.6|11
1652103930000|2022-05-09 13:45:30|9232.9|9222.9|9232.8|9222.8|9233.1|9223.1|9229.8|9219.8|10
1652103940000|2022-05-09 13:45:40|9233|9223|9230.4|9220.4|9233|9223|9230.4|9220.4|13
1652103950000|2022-05-09 13:45:50|9230.6|9220.6|9233|9223|9233.1|9223.1|9230.1|9220.1|13
1652103960000|2022-05-09 13:46:00|9233.3|9223.3|9231.9|9221.9|9233.3|9223.3|9230.6|9220.6|10
1652103970000|2022-05-09 13:46:10|9232|9222|9224.6|9214.6|9232|9222|9224.6|9214.6|24
1652103980000|2022-05-09 13:46:20|9225.1|9215.1|9225.1|9215.1|9226.4|9216.4|9224.5|9214.5|16
1652103990000|2022-05-09 13:46:30|9225.5|9215.5|9225.4|9215.4|9225.5|9215.5|9222.5|9212.5|27
1652104000000|2022-05-09 13:46:40|9225.1|9215.1|9225.6|9215.6|9226.6|9216.6|9225.1|9215.1|12
1652104010000|2022-05-09 13:46:50|9225.9|9215.9|9223.6|9213.6|9225.9|9215.9|9223.4|9213.4|10
1652104020000|2022-05-09 13:47:00|9223.8|9213.8|9223.8|9213.8|9224.9|9214.9|9223.8|9213.8|11
1652104030000|2022-05-09 13:47:10|9223.6|9213.6|9222.1|9212.1|9223.6|9213.6|9221.1|9211.1|12
1652104040000|2022-05-09 13:47:20|9222.5|9212.5|9223.1|9213.1|9225.4|9215.4|9222.5|9212.5|12
1652104050000|2022-05-09 13:47:30|9222.9|9212.9|9224.8|9214.8|9224.8|9214.8|9222.9|9212.9|11
1652104060000|2022-05-09 13:47:40|9225|9215|9227.6|9217.6|9227.8|9217.8|9225|9215|16
1652104070000|2022-05-09 13:47:50|9227.9|9217.9|9231.4|9221.4|9232|9222|9227.9|9217.9|9
1652104080000|2022-05-09 13:48:00|9231.1|9221.1|9231.4|9221.4|9231.6|9221.6|9227.4|9217.4|16
1652104090000|2022-05-09 13:48:10|9231.1|9221.1|9230.4|9220.4|9231.1|9221.1|9230|9220|10
1652104100000|2022-05-09 13:48:20|9230.6|9220.6|9232.4|9222.4|9232.6|9222.6|9230.3|9220.3|15
1652104110000|2022-05-09 13:48:30|9232.1|9222.1|9231.4|9221.4|9232.6|9222.6|9231.1|9221.1|16
1652104120000|2022-05-09 13:48:40|9231.1|9221.1|9233.5|9223.5|9233.9|9223.9|9230.9|9220.9|11
1652104130000|2022-05-09 13:48:50|9233.6|9223.6|9235|9225|9235|9225|9232.6|9222.6|8
1652104140000|2022-05-09 13:49:00|9235.1|9225.1|9238|9228|9238|9228|9234.4|9224.4|18
1652104150000|2022-05-09 13:49:10|9238.3|9228.3|9238.3|9228.3|9238.5|9228.5|9237.1|9227.1|13
1652104160000|2022-05-09 13:49:20|9238.1|9228.1|9237.4|9227.4|9239.1|9229.1|9237.1|9227.1|14
1652104170000|2022-05-09 13:49:30|9238.1|9228.1|9238.5|9228.5|9238.9|9228.9|9237.4|9227.4|8
1652104180000|2022-05-09 13:49:40|9237.4|9227.4|9236.6|9226.6|9237.9|9227.9|9236.4|9226.4|11
1652104190000|2022-05-09 13:49:50|9236.8|9226.8|9240.1|9230.1|9240.3|9230.3|9236.8|9226.8|8
1652104200000|2022-05-09 13:50:00|9240|9230|9238.4|9228.4|9240.6|9230.6|9238.4|9228.4|15
1652104210000|2022-05-09 13:50:10|9238.6|9228.6|9243.4|9233.4|9243.9|9233.9|9238.6|9228.6|19
1652104220000|2022-05-09 13:50:20|9243.1|9233.1|9242.1|9232.1|9243.4|9233.4|9242.1|9232.1|18
1652104230000|2022-05-09 13:50:30|9242.9|9232.9|9244.6|9234.6|9245.5|9235.5|9242.9|9232.9|25
1652104240000|2022-05-09 13:50:40|9243.8|9233.8|9243.8|9233.8|9244.5|9234.5|9243.8|9233.8|12
1652104250000|2022-05-09 13:50:50|9242.4|9232.4|9240.9|9230.9|9242.4|9232.4|9240.9|9230.9|8
1652104260000|2022-05-09 13:51:00|9240.6|9230.6|9240.1|9230.1|9240.6|9230.6|9235.8|9225.8|22
1652104270000|2022-05-09 13:51:10|9239.9|9229.9|9241.9|9231.9|9242.4|9232.4|9239.9|9229.9|14
1652104280000|2022-05-09 13:51:20|9241.6|9231.6|9243.4|9233.4|9243.5|9233.5|9241.3|9231.3|10
1652104290000|2022-05-09 13:51:30|9243.5|9233.5|9246.1|9236.1|9246.9|9236.9|9243.4|9233.4|17
1652104300000|2022-05-09 13:51:40|9247.1|9237.1|9251.3|9241.3|9251.3|9241.3|9247|9237|23
1652104310000|2022-05-09 13:51:50|9251.1|9241.1|9249.3|9239.3|9251.1|9241.1|9249.3|9239.3|12
1652104320000|2022-05-09 13:52:00|9248.5|9238.5|9245.5|9235.5|9248.6|9238.6|9245.4|9235.4|23
1652104330000|2022-05-09 13:52:10|9246.1|9236.1|9247|9237|9247.6|9237.6|9245.4|9235.4|23
1652104340000|2022-05-09 13:52:20|9247.4|9237.4|9248|9238|9250.3|9240.3|9247.3|9237.3|21
1652104350000|2022-05-09 13:52:30|9248.6|9238.6|9248.6|9238.6|9249.1|9239.1|9248.1|9238.1|12
1652104360000|2022-05-09 13:52:40|9248.1|9238.1|9247.6|9237.6|9248.1|9238.1|9247.4|9237.4|9
1652104370000|2022-05-09 13:52:50|9247.4|9237.4|9247.4|9237.4|9247.6|9237.6|9247.1|9237.1|7
1652104380000|2022-05-09 13:53:00|9247.6|9237.6|9252.4|9242.4|9253.4|9243.4|9247.6|9237.6|12
1652104390000|2022-05-09 13:53:10|9252|9242|9250.4|9240.4|9252|9242|9250.4|9240.4|12
1652104400000|2022-05-09 13:53:20|9250.1|9240.1|9253.8|9243.8|9253.8|9243.8|9249.6|9239.6|14
1652104410000|2022-05-09 13:53:30|9253.6|9243.6|9253.1|9243.1|9253.8|9243.8|9252.9|9242.9|9
1652104420000|2022-05-09 13:53:40|9252.9|9242.9|9253.9|9243.9|9254|9244|9252.9|9242.9|6
1652104430000|2022-05-09 13:53:50|9253.6|9243.6|9253.1|9243.1|9253.6|9243.6|9251.9|9241.9|10
1652104440000|2022-05-09 13:54:00|9252.9|9242.9|9249|9239|9253|9243|9249|9239|16
1652104450000|2022-05-09 13:54:10|9248.8|9238.8|9248.4|9238.4|9250.1|9240.1|9247.4|9237.4|16
1652104460000|2022-05-09 13:54:20|9248.6|9238.6|9252|9242|9252.4|9242.4|9248.4|9238.4|15
1652104470000|2022-05-09 13:54:30|9251.9|9241.9|9253.4|9243.4|9254.1|9244.1|9251.4|9241.4|15
1652104480000|2022-05-09 13:54:40|9253.5|9243.5|9252.1|9242.1|9253.5|9243.5|9251.9|9241.9|10
1652104490000|2022-05-09 13:54:50|9251.6|9241.6|9251.4|9241.4|9251.6|9241.6|9251.4|9241.4|2
1652104500000|2022-05-09 13:55:00|9251.1|9241.1|9247.9|9237.9|9251.1|9241.1|9247.9|9237.9|13
1652104510000|2022-05-09 13:55:10|9247.4|9237.4|9246.9|9236.9|9249.1|9239.1|9246.9|9236.9|21
1652104520000|2022-05-09 13:55:20|9247|9237|9246.9|9236.9|9248|9238|9246.9|9236.9|12
1652104530000|2022-05-09 13:55:30|9247.1|9237.1|9246.9|9236.9|9247.4|9237.4|9246.3|9236.3|12
1652104540000|2022-05-09 13:55:40|9246.6|9236.6|9243.9|9233.9|9246.6|9236.6|9243.8|9233.8|13
1652104550000|2022-05-09 13:55:50|9244.1|9234.1|9244.9|9234.9|9245.3|9235.3|9244.1|9234.1|7
1652104560000|2022-05-09 13:56:00|9245|9235|9244.4|9234.4|9245|9235|9244.4|9234.4|12
1652104570000|2022-05-09 13:56:10|9243.9|9233.9|9244.5|9234.5|9244.6|9234.6|9242.4|9232.4|12
1652104580000|2022-05-09 13:56:20|9244.6|9234.6|9242.9|9232.9|9244.6|9234.6|9242.9|9232.9|7
1652104590000|2022-05-09 13:56:30|9242.5|9232.5|9242.6|9232.6|9242.8|9232.8|9242.5|9232.5|5
1652104600000|2022-05-09 13:56:40|9243.1|9233.1|9238.1|9228.1|9243.1|9233.1|9238|9228|11
1652104610000|2022-05-09 13:56:50|9238.6|9228.6|9236.1|9226.1|9238.9|9228.9|9235.6|9225.6|13
1652104620000|2022-05-09 13:57:00|9236.5|9226.5|9237.5|9227.5|9238.9|9228.9|9236.5|9226.5|10
1652104630000|2022-05-09 13:57:10|9237.3|9227.3|9237.6|9227.6|9238.8|9228.8|9237.1|9227.1|15
1652104640000|2022-05-09 13:57:20|9237.9|9227.9|9238|9228|9238.6|9228.6|9237.4|9227.4|14
1652104650000|2022-05-09 13:57:30|9237.8|9227.8|9233|9223|9237.9|9227.9|9233|9223|11
1652104660000|2022-05-09 13:57:40|9233.4|9223.4|9232.8|9222.8|9234.3|9224.3|9232.8|9222.8|10
1652104670000|2022-05-09 13:57:50|9232.6|9222.6|9231.5|9221.5|9233.6|9223.6|9231.1|9221.1|15
1652104680000|2022-05-09 13:58:00|9232.6|9222.6|9235.1|9225.1|9235.1|9225.1|9232.6|9222.6|10
1652104690000|2022-05-09 13:58:10|9235.4|9225.4|9236.4|9226.4|9237.8|9227.8|9235.4|9225.4|12
1652104700000|2022-05-09 13:58:20|9236.3|9226.3|9238.9|9228.9|9239.3|9229.3|9234.6|9224.6|8
1652104710000|2022-05-09 13:58:30|9239|9229|9241.6|9231.6|9242.5|9232.5|9239|9229|9
1652104720000|2022-05-09 13:58:40|9241.9|9231.9|9244.5|9234.5|9244.6|9234.6|9241.9|9231.9|11
1652104730000|2022-05-09 13:58:50|9244.1|9234.1|9243.6|9233.6|9244.1|9234.1|9243.6|9233.6|5
1652104740000|2022-05-09 13:59:00|9243.4|9233.4|9240.9|9230.9|9243.4|9233.4|9240.6|9230.6|7
1652104750000|2022-05-09 13:59:10|9240.5|9230.5|9239.6|9229.6|9240.5|9230.5|9238.4|9228.4|15
1652104760000|2022-05-09 13:59:20|9240.1|9230.1|9238.6|9228.6|9240.1|9230.1|9238.6|9228.6|13
1652104770000|2022-05-09 13:59:30|9238.9|9228.9|9243.8|9223.8|9243.8|9228.9|9237.4|9223.8|11
1652104780000|2022-05-09 13:59:40|9239.6|9229.6|9241.1|9231.1|9241.6|9231.6|9239.6|9229.6|8
1652104790000|2022-05-09 13:59:50|9240.9|9230.9|9239.4|9229.4|9240.9|9230.9|9237.4|9227.4|6
1652104800000|2022-05-09 14:00:00|9239.8|9229.8|9237.1|9227.1|9239.9|9229.9|9236.9|9226.9|12
1652104810000|2022-05-09 14:00:10|9236.6|9226.6|9241.1|9231.1|9241.4|9231.4|9236.6|9226.6|20
1652104820000|2022-05-09 14:00:20|9241.9|9231.9|9241.4|9231.4|9242.6|9232.6|9240.9|9230.9|11
1652104830000|2022-05-09 14:00:30|9241.1|9231.1|9239.1|9229.1|9241.1|9231.1|9238.6|9228.6|8
1652104840000|2022-05-09 14:00:40|9238.9|9228.9|9237.9|9227.9|9238.9|9228.9|9236.1|9226.1|22
1652104850000|2022-05-09 14:00:50|9238.1|9228.1|9238.3|9228.3|9239|9229|9236.1|9226.1|18
1652104860000|2022-05-09 14:01:00|9238.5|9228.5|9240|9230|9240|9230|9238.5|9228.5|13
1652104870000|2022-05-09 14:01:10|9240.6|9230.6|9241.6|9231.6|9241.8|9231.8|9238.8|9228.8|17
1652104880000|2022-05-09 14:01:20|9241.4|9231.4|9241.8|9231.8|9241.8|9231.8|9241.4|9231.4|8
1652104890000|2022-05-09 14:01:30|9242.1|9232.1|9249.6|9239.6|9250|9240|9242.1|9232.1|25
1652104900000|2022-05-09 14:01:40|9249.4|9239.4|9245|9235|9250|9240|9245|9235|17
1652104910000|2022-05-09 14:01:50|9244.5|9234.5|9244.1|9234.1|9244.5|9234.5|9243.4|9233.4|13
1652104920000|2022-05-09 14:02:00|9245.1|9235.1|9246.9|9236.9|9249.1|9239.1|9245.1|9235.1|24
1652104930000|2022-05-09 14:02:10|9247.4|9237.4|9247.8|9237.8|9248.6|9238.6|9246.9|9236.9|26
1652104940000|2022-05-09 14:02:20|9247.9|9237.9|9248.4|9238.4|9248.5|9238.5|9247.4|9237.4|11
1652104950000|2022-05-09 14:02:30|9248.1|9238.1|9249.5|9239.5|9250.1|9240.1|9248.1|9238.1|10
1652104960000|2022-05-09 14:02:40|9250|9240|9250|9240|9250.4|9240.4|9249.4|9239.4|11
1652104970000|2022-05-09 14:02:50|9249.9|9239.9|9250.4|9240.4|9253.4|9243.4|9249.9|9239.9|11
1652104980000|2022-05-09 14:03:00|9250.6|9240.6|9253.9|9243.9|9253.9|9243.9|9250.6|9240.6|19
1652104990000|2022-05-09 14:03:10|9253.6|9243.6|9253.9|9243.9|9253.9|9243.9|9252.6|9242.6|8
1652105000000|2022-05-09 14:03:20|9255.4|9245.4|9256.9|9246.9|9258.5|9248.5|9254.6|9244.6|19
1652105010000|2022-05-09 14:03:30|9257.6|9247.6|9261.6|9251.6|9262.1|9252.1|9257.6|9247.6|17
1652105020000|2022-05-09 14:03:40|9261.5|9251.5|9259.6|9249.6|9261.5|9251.5|9259.3|9249.3|15
1652105030000|2022-05-09 14:03:50|9259.5|9249.5|9259.9|9249.9|9261.1|9251.1|9258.1|9248.1|14
1652105040000|2022-05-09 14:04:00|9259.6|9249.6|9257.9|9247.9|9261.1|9251.1|9257.6|9247.6|22
1652105050000|2022-05-09 14:04:10|9257.6|9247.6|9254.4|9244.4|9257.6|9247.6|9254.4|9244.4|12
1652105060000|2022-05-09 14:04:20|9254.1|9244.1|9251.6|9241.6|9254.1|9244.1|9251.6|9241.6|10
1652105070000|2022-05-09 14:04:30|9251.1|9241.1|9249.9|9239.9|9251.6|9241.6|9249.9|9239.9|11
1652105080000|2022-05-09 14:04:40|9250.1|9240.1|9248|9238|9250.1|9240.1|9246.4|9236.4|13
1652105090000|2022-05-09 14:04:50|9247.5|9237.5|9252.5|9242.5|9253.3|9243.3|9246.6|9236.6|17
1652105100000|2022-05-09 14:05:00|9252.6|9242.6|9253.1|9243.1|9255.9|9245.9|9251.6|9241.6|22
1652105110000|2022-05-09 14:05:10|9252.6|9242.6|9254.9|9244.9|9255.4|9245.4|9252.3|9242.3|14
1652105120000|2022-05-09 14:05:20|9255.1|9245.1|9255|9245|9256.9|9246.9|9254.9|9244.9|12
1652105130000|2022-05-09 14:05:30|9254.8|9244.8|9254.3|9244.3|9254.8|9244.8|9253.1|9243.1|9
1652105140000|2022-05-09 14:05:40|9252.6|9242.6|9255.4|9245.4|9255.4|9245.4|9252.6|9242.6|11
1652105150000|2022-05-09 14:05:50|9256.1|9246.1|9258.3|9248.3|9258.9|9248.9|9256.1|9246.1|10
1652105160000|2022-05-09 14:06:00|9258.5|9248.5|9255.6|9245.6|9258.5|9248.5|9255.6|9245.6|8
1652105170000|2022-05-09 14:06:10|9255.1|9245.1|9253.8|9243.8|9255.1|9245.1|9253.8|9243.8|12
1652105180000|2022-05-09 14:06:20|9253.5|9243.5|9251.6|9241.6|9253.5|9243.5|9250.6|9240.6|13
1652105190000|2022-05-09 14:06:30|9251.3|9241.3|9251.6|9241.6|9252.9|9242.9|9251.1|9241.1|10
1652105200000|2022-05-09 14:06:40|9251.4|9241.4|9253.1|9243.1|9253.1|9243.1|9251.4|9241.4|9
1652105210000|2022-05-09 14:06:50|9252.9|9242.9|9252.4|9242.4|9252.9|9242.9|9252.1|9242.1|5
1652105220000|2022-05-09 14:07:00|9252|9242|9254.6|9244.6|9254.9|9244.9|9251.6|9241.6|15
1652105230000|2022-05-09 14:07:10|9254.4|9244.4|9252.1|9242.1|9254.4|9244.4|9251.6|9241.6|8
1652105240000|2022-05-09 14:07:20|9252.3|9242.3|9254.9|9244.9|9255.1|9245.1|9252.3|9242.3|8
1652105250000|2022-05-09 14:07:30|9254.6|9244.6|9252.5|9242.5|9254.6|9244.6|9252|9242|11
1652105260000|2022-05-09 14:07:40|9252.1|9242.1|9252.9|9242.9|9252.9|9242.9|9252.1|9242.1|4
1652105270000|2022-05-09 14:07:50|9252.6|9242.6|9252.6|9242.6|9252.9|9242.9|9252.6|9242.6|3
1652105280000|2022-05-09 14:08:00|9252.4|9242.4|9252.5|9242.5|9252.5|9242.5|9252.1|9242.1|6
1652105290000|2022-05-09 14:08:10|9252.9|9242.9|9254.1|9244.1|9254.1|9244.1|9252.9|9242.9|5
1652105300000|2022-05-09 14:08:20|9254.4|9244.4|9255.5|9245.5|9256.4|9246.4|9254.4|9244.4|13
1652105310000|2022-05-09 14:08:30|9255.4|9245.4|9255.3|9245.3|9255.9|9245.9|9255.3|9245.3|4
1652105320000|2022-05-09 14:08:40|9254.6|9244.6|9252.1|9242.1|9254.6|9244.6|9252.1|9242.1|8
1652105330000|2022-05-09 14:08:50|9252.3|9242.3|9252.5|9242.5|9252.9|9242.9|9252|9242|13
1652105340000|2022-05-09 14:09:00|9252.4|9242.4|9251|9241|9252.4|9242.4|9251|9241|4
1652105350000|2022-05-09 14:09:10|9250.9|9240.9|9244.8|9234.8|9250.9|9240.9|9244.8|9234.8|13
1652105360000|2022-05-09 14:09:20|9244.4|9234.4|9245.8|9235.8|9246.1|9236.1|9242.4|9232.4|17
1652105370000|2022-05-09 14:09:30|9246|9236|9247.1|9237.1|9247.4|9237.4|9245.1|9235.1|17
1652105380000|2022-05-09 14:09:40|9246.8|9236.8|9247.5|9237.5|9247.5|9237.5|9246.1|9236.1|14
1652105390000|2022-05-09 14:09:50|9247.1|9237.1|9247.6|9237.6|9248|9238|9246.1|9236.1|12
1652105400000|2022-05-09 14:10:00|9247.4|9237.4|9249.8|9239.8|9250.1|9240.1|9247.1|9237.1|16
1652105410000|2022-05-09 14:10:10|9250|9240|9248.5|9238.5|9250|9240|9247.9|9237.9|11
1652105420000|2022-05-09 14:10:20|9248.6|9238.6|9248.6|9238.6|9249.4|9239.4|9247.6|9237.6|14
1652105430000|2022-05-09 14:10:30|9249.4|9239.4|9248.5|9238.5|9249.5|9239.5|9248.1|9238.1|11
1652105440000|2022-05-09 14:10:40|9247.1|9237.1|9247.9|9237.9|9248.4|9238.4|9247.1|9237.1|11
1652105450000|2022-05-09 14:10:50|9247.4|9237.4|9247.4|9237.4|9248|9238|9247.4|9237.4|5
1652105460000|2022-05-09 14:11:00|9247.5|9237.5|9247.5|9237.5|9247.8|9237.8|9246.4|9236.4|16
1652105470000|2022-05-09 14:11:10|9247.1|9237.1|9248.4|9238.4|9248.6|9238.6|9247.1|9237.1|9
1652105480000|2022-05-09 14:11:20|9248.1|9238.1|9247.6|9237.6|9248.4|9238.4|9247.6|9237.6|7
1652105490000|2022-05-09 14:11:30|9245.4|9235.4|9246.6|9236.6|9246.9|9236.9|9244.6|9234.6|18
1652105500000|2022-05-09 14:11:40|9246.9|9236.9|9244.9|9234.9|9246.9|9236.9|9244.9|9234.9|13
1652105510000|2022-05-09 14:11:50|9245.3|9235.3|9246.3|9236.3|9246.9|9236.9|9244.9|9234.9|10
1652105520000|2022-05-09 14:12:00|9246.4|9236.4|9246|9236|9246.5|9236.5|9245.9|9235.9|10
1652105530000|2022-05-09 14:12:10|9246.6|9236.6|9245.9|9235.9|9246.6|9236.6|9245.6|9235.6|12
1652105540000|2022-05-09 14:12:20|9246.1|9236.1|9245.9|9235.9|9246.1|9236.1|9245.9|9235.9|8
1652105550000|2022-05-09 14:12:30|9245.6|9235.6|9242.4|9232.4|9245.6|9235.6|9241.9|9231.9|11
1652105560000|2022-05-09 14:12:40|9241.9|9231.9|9245.1|9235.1|9245.1|9235.1|9240.9|9230.9|13
1652105570000|2022-05-09 14:12:50|9246|9236|9247.4|9237.4|9248|9238|9245.1|9235.1|19
1652105580000|2022-05-09 14:13:00|9247.6|9237.6|9248.4|9238.4|9248.4|9238.4|9247.6|9237.6|9
1652105590000|2022-05-09 14:13:10|9248.6|9238.6|9248.4|9238.4|9249.1|9239.1|9247.4|9237.4|11
1652105600000|2022-05-09 14:13:20|9248.6|9238.6|9246.9|9236.9|9248.6|9238.6|9246.9|9236.9|12
1652105610000|2022-05-09 14:13:30|9246.6|9236.6|9246.1|9236.1|9246.6|9236.6|9245.9|9235.9|6
1652105620000|2022-05-09 14:13:40|9244.1|9234.1|9245.8|9235.8|9245.8|9235.8|9243.9|9233.9|14
1652105630000|2022-05-09 14:13:50|9245.4|9235.4|9243.9|9233.9|9245.9|9235.9|9243.9|9233.9|8
1652105640000|2022-05-09 14:14:00|9243.6|9233.6|9244.6|9234.6|9245.1|9235.1|9243.4|9233.4|18
1652105650000|2022-05-09 14:14:10|9244.4|9234.4|9241.4|9231.4|9244.8|9234.8|9241.4|9231.4|11
1652105660000|2022-05-09 14:14:20|9241.9|9231.9|9241.4|9231.4|9243|9233|9241.4|9231.4|13
1652105670000|2022-05-09 14:14:30|9241.1|9231.1|9241.9|9231.9|9242.5|9232.5|9241.1|9231.1|6
1652105680000|2022-05-09 14:14:40|9241.6|9231.6|9239.1|9229.1|9241.9|9231.9|9239.1|9229.1|13
1652105690000|2022-05-09 14:14:50|9237.4|9227.4|9238.5|9228.5|9238.5|9228.5|9237.4|9227.4|14
1652105700000|2022-05-09 14:15:00|9239.4|9229.4|9240.9|9230.9|9240.9|9230.9|9238.9|9228.9|18
1652105710000|2022-05-09 14:15:10|9240.6|9230.6|9242.1|9232.1|9246.6|9236.6|9240.6|9230.6|21
1652105720000|2022-05-09 14:15:20|9241.4|9231.4|9240.6|9230.6|9241.4|9231.4|9240.3|9230.3|10
1652105730000|2022-05-09 14:15:30|9240.4|9230.4|9241.3|9231.3|9241.6|9231.6|9239.5|9229.5|12
1652105740000|2022-05-09 14:15:40|9241.4|9231.4|9242.5|9232.5|9242.6|9232.6|9241.4|9231.4|10
1652105750000|2022-05-09 14:15:50|9239.9|9229.9|9240.4|9230.4|9240.4|9230.4|9239.9|9229.9|8
1652105760000|2022-05-09 14:16:00|9239.9|9229.9|9240.5|9230.5|9240.5|9230.5|9238.4|9228.4|10
1652105770000|2022-05-09 14:16:10|9240.8|9230.8|9240.8|9230.8|9243|9233|9239.5|9229.5|19
1652105780000|2022-05-09 14:16:20|9240.6|9230.6|9238.1|9228.1|9241|9231|9238.1|9228.1|17
1652105790000|2022-05-09 14:16:30|9238.6|9228.6|9235.9|9225.9|9238.9|9228.9|9234.5|9224.5|24
1652105800000|2022-05-09 14:16:40|9234.9|9224.9|9234.5|9224.5|9236.1|9226.1|9234.5|9224.5|17
1652105810000|2022-05-09 14:16:50|9234.6|9224.6|9235.5|9225.5|9235.9|9225.9|9234.6|9224.6|18
1652105820000|2022-05-09 14:17:00|9235|9225|9234.5|9224.5|9236.1|9226.1|9234.5|9224.5|8
1652105830000|2022-05-09 14:17:10|9234|9224|9236.4|9226.4|9237|9227|9234|9224|12
1652105840000|2022-05-09 14:17:20|9236.1|9226.1|9233.9|9223.9|9236.6|9226.6|9233.9|9223.9|12
1652105850000|2022-05-09 14:17:30|9233.4|9223.4|9231.6|9221.6|9233.4|9223.4|9229.4|9219.4|12
1652105860000|2022-05-09 14:17:40|9231.4|9221.4|9230.5|9220.5|9232|9222|9230.5|9220.5|19
1652105870000|2022-05-09 14:17:50|9229.9|9219.9|9228.1|9218.1|9231.4|9221.4|9228.1|9218.1|26
1652105880000|2022-05-09 14:18:00|9228.4|9218.4|9228.8|9218.8|9229.4|9219.4|9227.9|9217.9|17
1652105890000|2022-05-09 14:18:10|9228.4|9218.4|9226|9216|9228.4|9218.4|9224.9|9214.9|19
1652105900000|2022-05-09 14:18:20|9227.1|9217.1|9226.6|9216.6|9227.1|9217.1|9224.4|9214.4|20
1652105910000|2022-05-09 14:18:30|9226.4|9216.4|9227.4|9217.4|9230.4|9220.4|9226.4|9216.4|18
1652105920000|2022-05-09 14:18:40|9227.5|9217.5|9226.8|9216.8|9227.5|9217.5|9226.6|9216.6|7
1652105930000|2022-05-09 14:18:50|9226.5|9216.5|9225.4|9215.4|9226.9|9216.9|9222.1|9212.1|22
1652105940000|2022-05-09 14:19:00|9224.9|9214.9|9224.3|9214.3|9228.9|9218.9|9223.9|9213.9|16
1652105950000|2022-05-09 14:19:10|9223.9|9213.9|9227.8|9217.8|9230.3|9220.3|9223.9|9213.9|12
1652105960000|2022-05-09 14:19:20|9228.1|9218.1|9227.9|9217.9|9228.1|9218.1|9227.3|9217.3|9
1652105970000|2022-05-09 14:19:30|9227.6|9217.6|9224.6|9214.6|9228.3|9218.3|9224.5|9214.5|14
1652105980000|2022-05-09 14:19:40|9224.5|9214.5|9219.8|9209.8|9224.5|9214.5|9219.5|9209.5|18
1652105990000|2022-05-09 14:19:50|9220.1|9210.1|9220.1|9210.1|9222.4|9212.4|9220.1|9210.1|11
1652106000000|2022-05-09 14:20:00|9219.9|9209.9|9219|9209|9219.9|9209.9|9219|9209|8
1652106010000|2022-05-09 14:20:10|9219.4|9209.4|9220.5|9210.5|9222.3|9212.3|9219.4|9209.4|7
1652106020000|2022-05-09 14:20:20|9220.9|9210.9|9219.8|9209.8|9220.9|9210.9|9219.8|9209.8|8
1652106030000|2022-05-09 14:20:30|9220|9210|9218.9|9208.9|9220|9210|9218.4|9208.4|8
1652106040000|2022-05-09 14:20:40|9218.8|9208.8|9222.6|9212.6|9222.6|9212.6|9218.4|9208.4|10
1652106050000|2022-05-09 14:20:50|9222.5|9212.5|9222.4|9212.4|9223.4|9213.4|9222.1|9212.1|10
1652106060000|2022-05-09 14:21:00|9221.6|9211.6|9225.3|9215.3|9225.9|9215.9|9220.8|9210.8|16
1652106070000|2022-05-09 14:21:10|9225.4|9215.4|9225|9215|9225.9|9215.9|9224.1|9214.1|15
1652106080000|2022-05-09 14:21:20|9225.3|9215.3|9226.8|9216.8|9227.8|9217.8|9225.3|9215.3|19
1652106090000|2022-05-09 14:21:30|9226.9|9216.9|9226.4|9216.4|9227.4|9217.4|9226.4|9216.4|10
1652106100000|2022-05-09 14:21:40|9226.1|9216.1|9224.3|9214.3|9226.1|9216.1|9224|9214|19
1652106110000|2022-05-09 14:21:50|9224|9214|9222.9|9212.9|9224|9214|9222.3|9212.3|12
1652106120000|2022-05-09 14:22:00|9224.3|9214.3|9223.9|9213.9|9225.3|9215.3|9223.6|9213.6|12
1652106130000|2022-05-09 14:22:10|9224.1|9214.1|9222.4|9212.4|9224.1|9214.1|9221.1|9211.1|10
1652106140000|2022-05-09 14:22:20|9222.1|9212.1|9221.9|9211.9|9223.1|9213.1|9221.9|9211.9|13
1652106150000|2022-05-09 14:22:30|9221.6|9211.6|9223.3|9213.3|9223.3|9213.3|9221.4|9211.4|9
1652106160000|2022-05-09 14:22:40|9223.4|9213.4|9222.8|9212.8|9223.4|9213.4|9222.8|9212.8|4
1652106170000|2022-05-09 14:22:50|9222.4|9212.4|9221.5|9211.5|9223.1|9213.1|9221.5|9211.5|14
1652106180000|2022-05-09 14:23:00|9221.1|9211.1|9223.3|9213.3|9223.3|9213.3|9221.1|9211.1|19
1652106190000|2022-05-09 14:23:10|9223.5|9213.5|9225.6|9215.6|9226.1|9216.1|9223.3|9213.3|16
1652106200000|2022-05-09 14:23:20|9225.4|9215.4|9224.6|9214.6|9226.1|9216.1|9223.9|9213.9|19
1652106210000|2022-05-09 14:23:30|9225.6|9215.6|9223.9|9213.9|9225.6|9215.6|9223.1|9213.1|13
1652106220000|2022-05-09 14:23:40|9224.1|9214.1|9224.1|9214.1|9224.6|9214.6|9223.6|9213.6|12
1652106230000|2022-05-09 14:23:50|9224.3|9214.3|9223.9|9213.9|9226.1|9216.1|9223.9|9213.9|13
1652106240000|2022-05-09 14:24:00|9223.5|9213.5|9223.6|9213.6|9223.6|9213.6|9221.1|9211.1|14
1652106250000|2022-05-09 14:24:10|9223.8|9213.8|9222.6|9212.6|9223.8|9213.8|9222.6|9212.6|8
1652106260000|2022-05-09 14:24:20|9222.9|9212.9|9223.1|9213.1|9224.5|9214.5|9222.9|9212.9|15
1652106270000|2022-05-09 14:24:30|9222.9|9212.9|9223.6|9213.6|9224|9214|9222.9|9212.9|15
1652106280000|2022-05-09 14:24:40|9222.9|9212.9|9221.3|9211.3|9223.6|9213.6|9221.1|9211.1|13
1652106290000|2022-05-09 14:24:50|9221.5|9211.5|9224.9|9214.9|9225|9215|9221.3|9211.3|17
1652106300000|2022-05-09 14:25:00|9224.6|9214.6|9223.9|9213.9|9225.1|9215.1|9223.6|9213.6|19
1652106310000|2022-05-09 14:25:10|9224.6|9214.6|9223.6|9213.6|9224.6|9214.6|9223.4|9213.4|8
1652106320000|2022-05-09 14:25:20|9223.9|9213.9|9223.9|9213.9|9223.9|9213.9|9223.6|9213.6|6
1652106330000|2022-05-09 14:25:30|9224.1|9214.1|9225.9|9215.9|9226.1|9216.1|9224.1|9214.1|12
1652106340000|2022-05-09 14:25:40|9225.6|9215.6|9225.3|9215.3|9226.4|9216.4|9225.3|9215.3|9
1652106350000|2022-05-09 14:25:50|9224.4|9214.4|9228.6|9218.6|9228.9|9218.9|9224.4|9214.4|9
1652106360000|2022-05-09 14:26:00|9228.9|9218.9|9229.1|9219.1|9229.1|9219.1|9226.9|9216.9|20
1652106370000|2022-05-09 14:26:10|9229.3|9219.3|9228.9|9218.9|9229.4|9219.4|9228.9|9218.9|5
1652106380000|2022-05-09 14:26:20|9228.8|9218.8|9227.4|9217.4|9228.8|9218.8|9226.9|9216.9|11
1652106390000|2022-05-09 14:26:30|9227.9|9217.9|9226.3|9216.3|9227.9|9217.9|9226.1|9216.1|11
1652106400000|2022-05-09 14:26:40|9226.1|9216.1|9224.6|9214.6|9226.1|9216.1|9223.6|9213.6|9
1652106410000|2022-05-09 14:26:50|9224.4|9214.4|9226.3|9216.3|9226.9|9216.9|9224.1|9214.1|8
1652106420000|2022-05-09 14:27:00|9226.6|9216.6|9227.4|9217.4|9228.1|9218.1|9226.6|9216.6|11
1652106430000|2022-05-09 14:27:10|9227.1|9217.1|9228.1|9218.1|9228.4|9218.4|9226.6|9216.6|13
1652106440000|2022-05-09 14:27:20|9229.1|9219.1|9230.6|9220.6|9233.1|9223.1|9229.1|9219.1|15
1652106450000|2022-05-09 14:27:30|9231.1|9221.1|9231.3|9221.3|9232|9222|9230.9|9220.9|14
1652106460000|2022-05-09 14:27:40|9231.1|9221.1|9230.8|9220.8|9231.1|9221.1|9230.8|9220.8|5
1652106470000|2022-05-09 14:27:50|9230.5|9220.5|9229.3|9219.3|9230.8|9220.8|9228.1|9218.1|16
1652106480000|2022-05-09 14:28:00|9229.1|9219.1|9229.1|9219.1|9229.4|9219.4|9228.1|9218.1|19
1652106490000|2022-05-09 14:28:10|9228.4|9218.4|9227.4|9217.4|9228.9|9218.9|9227.4|9217.4|13
1652106500000|2022-05-09 14:28:20|9227.1|9217.1|9227.9|9217.9|9228.3|9218.3|9225.9|9215.9|11
1652106510000|2022-05-09 14:28:30|9227.1|9217.1|9228.1|9218.1|9229.4|9219.4|9227.1|9217.1|14
1652106520000|2022-05-09 14:28:40|9228.4|9218.4|9227.1|9217.1|9228.5|9218.5|9226.6|9216.6|19
1652106530000|2022-05-09 14:28:50|9226.9|9216.9|9224.4|9214.4|9227.1|9217.1|9224.1|9214.1|9
1652106540000|2022-05-09 14:29:00|9224.5|9214.5|9225.9|9215.9|9225.9|9215.9|9223|9213|14
1652106550000|2022-05-09 14:29:10|9225|9215|9224.3|9214.3|9225|9215|9223.8|9213.8|12
1652106560000|2022-05-09 14:29:20|9225.6|9215.6|9228.1|9218.1|9228.1|9218.1|9225|9215|15
1652106570000|2022-05-09 14:29:30|9227.9|9217.9|9225.5|9215.5|9227.9|9217.9|9224.6|9214.6|16
1652106580000|2022-05-09 14:29:40|9225.3|9215.3|9221.6|9211.6|9225.3|9215.3|9221.6|9211.6|15
1652106590000|2022-05-09 14:29:50|9221.4|9211.4|9219.1|9209.1|9221.4|9211.4|9216.1|9206.1|14
1652106600000|2022-05-09 14:30:00|9219.6|9209.6|9222.5|9212.5|9222.5|9212.5|9217.3|9207.3|18
1652106610000|2022-05-09 14:30:10|9222.8|9212.8|9221.6|9211.6|9223.4|9213.4|9221.4|9211.4|11
1652106620000|2022-05-09 14:30:20|9221.9|9211.9|9221.9|9211.9|9222.1|9212.1|9221.4|9211.4|13
1652106630000|2022-05-09 14:30:30|9222.1|9212.1|9224.8|9214.8|9225.6|9215.6|9221.6|9211.6|12
1652106640000|2022-05-09 14:30:40|9224.6|9214.6|9225.4|9215.4|9225.4|9215.4|9224.1|9214.1|7
1652106650000|2022-05-09 14:30:50|9225.6|9215.6|9224.9|9214.9|9225.6|9215.6|9223.5|9213.5|16
1652106660000|2022-05-09 14:31:00|9225.1|9215.1|9223.9|9213.9|9225.1|9215.1|9222.6|9212.6|7
1652106670000|2022-05-09 14:31:10|9224.1|9214.1|9220.4|9210.4|9224.1|9214.1|9219.3|9209.3|14
1652106680000|2022-05-09 14:31:20|9220.1|9210.1|9219.6|9209.6|9221|9211|9219.4|9209.4|10
1652106690000|2022-05-09 14:31:30|9219.4|9209.4|9219|9209|9220.6|9210.6|9218.6|9208.6|14
1652106700000|2022-05-09 14:31:40|9218.8|9208.8|9216.6|9206.6|9218.8|9208.8|9216.6|9206.6|15
1652106710000|2022-05-09 14:31:50|9216.4|9206.4|9214.1|9204.1|9216.4|9206.4|9214|9204|14
1652106720000|2022-05-09 14:32:00|9214|9204|9217.4|9207.4|9217.6|9207.6|9213.4|9203.4|17
1652106730000|2022-05-09 14:32:10|9217.6|9207.6|9216.8|9206.8|9217.6|9207.6|9214.6|9204.6|10
1652106740000|2022-05-09 14:32:20|9216.9|9206.9|9217.6|9207.6|9218.9|9208.9|9216.3|9206.3|14
1652106750000|2022-05-09 14:32:30|9217.4|9207.4|9215.1|9205.1|9217.4|9207.4|9214.4|9204.4|12
1652106760000|2022-05-09 14:32:40|9214.6|9204.6|9215.8|9205.8|9217.4|9207.4|9213.3|9203.3|10
1652106770000|2022-05-09 14:32:50|9215.6|9205.6|9212.9|9202.9|9215.6|9205.6|9212.9|9202.9|13
1652106780000|2022-05-09 14:33:00|9212.4|9202.4|9212.1|9202.1|9213.1|9203.1|9211.8|9201.8|9
1652106790000|2022-05-09 14:33:10|9212.4|9202.4|9212.4|9202.4|9213.1|9203.1|9211.1|9201.1|13
1652106800000|2022-05-09 14:33:20|9212.5|9202.5|9212.4|9202.4|9213.1|9203.1|9210.8|9200.8|17
1652106810000|2022-05-09 14:33:30|9212.6|9202.6|9210.1|9200.1|9212.8|9202.8|9210|9200|13
1652106820000|2022-05-09 14:33:40|9209.9|9199.9|9207.5|9197.5|9210.4|9200.4|9207.5|9197.5|21
1652106830000|2022-05-09 14:33:50|9207.9|9197.9|9207.4|9197.4|9209.4|9199.4|9207.1|9197.1|18
1652106840000|2022-05-09 14:34:00|9207.6|9197.6|9210.1|9200.1|9210.1|9200.1|9207|9197|17
1652106850000|2022-05-09 14:34:10|9209.9|9199.9|9209.9|9199.9|9210.6|9200.6|9208.5|9198.5|13
1652106860000|2022-05-09 14:34:20|9211.6|9201.6|9211.6|9201.6|9211.9|9201.9|9210.9|9200.9|10
1652106870000|2022-05-09 14:34:30|9211.4|9201.4|9215.9|9205.9|9216.1|9206.1|9211.4|9201.4|18
1652106880000|2022-05-09 14:34:40|9216.1|9206.1|9217.1|9207.1|9217.1|9207.1|9214.9|9204.9|15
1652106890000|2022-05-09 14:34:50|9216.9|9206.9|9213.6|9203.6|9216.9|9206.9|9213.5|9203.5|20
1652106900000|2022-05-09 14:35:00|9213.5|9203.5|9214.1|9204.1|9214.1|9204.1|9213.1|9203.1|14
1652106910000|2022-05-09 14:35:10|9213.8|9203.8|9213.8|9203.8|9213.9|9203.9|9213.8|9203.8|3
1652106920000|2022-05-09 14:35:20|9213.9|9203.9|9213.6|9203.6|9213.9|9203.9|9212.6|9202.6|13
1652106930000|2022-05-09 14:35:30|9213.9|9203.9|9213.1|9203.1|9214.4|9204.4|9212.9|9202.9|9
1652106940000|2022-05-09 14:35:40|9212.9|9202.9|9213.4|9203.4|9213.4|9203.4|9212.6|9202.6|8
1652106950000|2022-05-09 14:35:50|9212.5|9202.5|9212.1|9202.1|9212.6|9202.6|9211.6|9201.6|10
1652106960000|2022-05-09 14:36:00|9211.9|9201.9|9213.1|9203.1|9213.1|9203.1|9210|9200|20
1652106970000|2022-05-09 14:36:10|9212.6|9202.6|9213.5|9203.5|9213.5|9203.5|9212.5|9202.5|8
1652106980000|2022-05-09 14:36:20|9213.8|9203.8|9213.9|9203.9|9214.1|9204.1|9213.6|9203.6|11
1652106990000|2022-05-09 14:36:30|9213.8|9203.8|9214.4|9204.4|9215.6|9205.6|9213.8|9203.8|9
1652107000000|2022-05-09 14:36:40|9214.5|9204.5|9215.6|9205.6|9215.9|9205.9|9214.5|9204.5|16
1652107010000|2022-05-09 14:36:50|9215.4|9205.4|9215.1|9205.1|9215.6|9205.6|9214.3|9204.3|9
1652107020000|2022-05-09 14:37:00|9214.4|9204.4|9215.3|9205.3|9215.6|9205.6|9214.4|9204.4|5
1652107030000|2022-05-09 14:37:10|9214.9|9204.9|9214.4|9204.4|9215.6|9205.6|9213.6|9203.6|15
1652107040000|2022-05-09 14:37:20|9213.9|9203.9|9213.9|9203.9|9214.6|9204.6|9213.9|9203.9|5
1652107050000|2022-05-09 14:37:30|9213.6|9203.6|9214.9|9204.9|9216.9|9206.9|9213.3|9203.3|17
1652107060000|2022-05-09 14:37:40|9214.8|9204.8|9213.6|9203.6|9214.8|9204.8|9213.6|9203.6|5
1652107080000|2022-05-09 14:38:00|9212.9|9202.9|9214.1|9204.1|9214.9|9204.9|9212|9202|9
1652107090000|2022-05-09 14:38:10|9212.9|9202.9|9213.1|9203.1|9214.1|9204.1|9212.9|9202.9|9
1652107100000|2022-05-09 14:38:20|9213.5|9203.5|9213.4|9203.4|9213.8|9203.8|9213.4|9203.4|4
1652107110000|2022-05-09 14:38:30|9213.1|9203.1|9213.4|9203.4|9214.1|9204.1|9213.1|9203.1|10
1652107120000|2022-05-09 14:38:40|9213.6|9203.6|9213.9|9203.9|9213.9|9203.9|9213.3|9203.3|4
1652107130000|2022-05-09 14:38:50|9213.8|9203.8|9213.9|9203.9|9214|9204|9213.4|9203.4|14
1652107140000|2022-05-09 14:39:00|9213.6|9203.6|9213.3|9203.3|9213.9|9203.9|9213.3|9203.3|5
1652107150000|2022-05-09 14:39:10|9213.1|9203.1|9214.1|9204.1|9214.4|9204.4|9213.1|9203.1|9
1652107160000|2022-05-09 14:39:20|9214|9204|9213.9|9203.9|9214|9204|9213.8|9203.8|3
1652107170000|2022-05-09 14:39:30|9213.6|9203.6|9210.1|9200.1|9213.6|9203.6|9210.1|9200.1|18
1652107180000|2022-05-09 14:39:40|9209.6|9199.6|9208.9|9198.9|9210.3|9200.3|9207.4|9197.4|15
1652107190000|2022-05-09 14:39:50|9208.6|9198.6|9209.6|9199.6|9209.9|9199.9|9208.6|9198.6|11
1652107200000|2022-05-09 14:40:00|9209.4|9199.4|9210.5|9200.5|9210.5|9200.5|9207.1|9197.1|18
1652107210000|2022-05-09 14:40:10|9210.1|9200.1|9216.1|9206.1|9216.1|9206.1|9210.1|9200.1|15
1652107220000|2022-05-09 14:40:20|9215.9|9205.9|9218.6|9208.6|9219.3|9209.3|9215.9|9205.9|16
1652107230000|2022-05-09 14:40:30|9218.9|9208.9|9223.3|9213.3|9223.3|9213.3|9218.9|9208.9|15
1652107240000|2022-05-09 14:40:40|9222.6|9212.6|9220.9|9210.9|9223.1|9213.1|9219.6|9209.6|18
1652107250000|2022-05-09 14:40:50|9221.1|9211.1|9220.9|9210.9|9221.3|9211.3|9220.4|9210.4|12
1652107260000|2022-05-09 14:41:00|9221.1|9211.1|9224.5|9214.5|9224.6|9214.6|9220.9|9210.9|15
1652107270000|2022-05-09 14:41:10|9224|9214|9223.9|9213.9|9224.8|9214.8|9222.4|9212.4|18
1652107280000|2022-05-09 14:41:20|9223.6|9213.6|9223.9|9213.9|9223.9|9213.9|9222|9212|13
1652107290000|2022-05-09 14:41:30|9223.5|9213.5|9226.3|9216.3|9226.8|9216.8|9223.4|9213.4|14
1652107300000|2022-05-09 14:41:40|9226.4|9216.4|9226.4|9216.4|9228.1|9218.1|9226.4|9216.4|17
1652107310000|2022-05-09 14:41:50|9226.1|9216.1|9226.1|9216.1|9226.1|9216.1|9224.8|9214.8|9
1652107320000|2022-05-09 14:42:00|9225.9|9215.9|9224.1|9214.1|9226.1|9216.1|9223.6|9213.6|14
1652107330000|2022-05-09 14:42:10|9223.9|9213.9|9221.1|9211.1|9223.9|9213.9|9220.6|9210.6|4
1652107340000|2022-05-09 14:42:20|9220.4|9210.4|9221.1|9211.1|9221.6|9211.6|9219.4|9209.4|11
1652107350000|2022-05-09 14:42:30|9220.8|9210.8|9217.9|9207.9|9220.8|9210.8|9217.9|9207.9|7
1652107360000|2022-05-09 14:42:40|9217.8|9207.8|9219|9209|9220.9|9210.9|9217.8|9207.8|7
1652107370000|2022-05-09 14:42:50|9218.8|9208.8|9217.6|9207.6|9218.8|9208.8|9217.6|9207.6|11
1652107380000|2022-05-09 14:43:00|9217.1|9207.1|9218.9|9208.9|9218.9|9208.9|9217.1|9207.1|8
1652107390000|2022-05-09 14:43:10|9218.6|9208.6|9218.4|9208.4|9219.4|9209.4|9218.4|9208.4|10
1652107400000|2022-05-09 14:43:20|9218.1|9208.1|9217.6|9207.6|9218.1|9208.1|9217.6|9207.6|6
1652107410000|2022-05-09 14:43:30|9217.4|9207.4|9217.5|9207.5|9217.9|9207.9|9217.4|9207.4|6
1652107420000|2022-05-09 14:43:40|9217.8|9207.8|9219.1|9209.1|9219.1|9209.1|9217.8|9207.8|5
1652107430000|2022-05-09 14:43:50|9218.9|9208.9|9217.9|9207.9|9218.9|9208.9|9217.6|9207.6|10
1652107440000|2022-05-09 14:44:00|9218|9208|9217.6|9207.6|9218.6|9208.6|9217.6|9207.6|9
1652107450000|2022-05-09 14:44:10|9217.8|9207.8|9217.9|9207.9|9218|9208|9217.8|9207.8|3
1652107460000|2022-05-09 14:44:20|9218|9208|9219.9|9209.9|9220.9|9210.9|9217.8|9207.8|9
1652107470000|2022-05-09 14:44:30|9220|9210|9222.3|9212.3|9222.3|9212.3|9220|9210|8
1652107480000|2022-05-09 14:44:40|9222.6|9212.6|9223.9|9213.9|9223.9|9213.9|9222.5|9212.5|13
1652107490000|2022-05-09 14:44:50|9223.6|9213.6|9226.1|9216.1|9226.6|9216.6|9223.6|9213.6|7
1652107500000|2022-05-09 14:45:00|9226.4|9216.4|9225.9|9215.9|9227.1|9217.1|9225.5|9215.5|8
1652107510000|2022-05-09 14:45:10|9226|9216|9223.9|9213.9|9226|9216|9221.5|9211.5|13
1652107520000|2022-05-09 14:45:20|9223.3|9213.3|9222.6|9212.6|9223.5|9213.5|9222.3|9212.3|13
1652107530000|2022-05-09 14:45:30|9221.9|9211.9|9221.6|9211.6|9221.9|9211.9|9221.4|9211.4|10
1652107540000|2022-05-09 14:45:40|9221.9|9211.9|9221.6|9211.6|9221.9|9211.9|9221.4|9211.4|8
1652107550000|2022-05-09 14:45:50|9221.4|9211.4|9224.4|9214.4|9224.6|9214.6|9221.4|9211.4|10
1652107560000|2022-05-09 14:46:00|9224.6|9214.6|9226.6|9216.6|9226.6|9216.6|9224.6|9214.6|11
1652107570000|2022-05-09 14:46:10|9226.9|9216.9|9227.1|9217.1|9227.4|9217.4|9226.4|9216.4|8
1652107580000|2022-05-09 14:46:20|9227.6|9217.6|9228.9|9218.9|9229.1|9219.1|9227.6|9217.6|8
1652107590000|2022-05-09 14:46:30|9228.6|9218.6|9232|9222|9232|9222|9228.6|9218.6|7
1652107600000|2022-05-09 14:46:40|9232.1|9222.1|9228.1|9218.1|9232.1|9222.1|9228.1|9218.1|14
1652107610000|2022-05-09 14:46:50|9228.4|9218.4|9228.6|9218.6|9228.9|9218.9|9227.9|9217.9|19
1652107620000|2022-05-09 14:47:00|9227.1|9217.1|9226.1|9216.1|9227.1|9217.1|9225.5|9215.5|26
1652107630000|2022-05-09 14:47:10|9225.9|9215.9|9225.1|9215.1|9226.5|9216.5|9223.9|9213.9|20
1652107640000|2022-05-09 14:47:20|9225|9215|9226.4|9216.4|9226.4|9216.4|9223.9|9213.9|15
1652107650000|2022-05-09 14:47:30|9226.1|9216.1|9225.4|9215.4|9226.4|9216.4|9224.9|9214.9|17
1652107660000|2022-05-09 14:47:40|9225.8|9215.8|9226.3|9216.3|9226.4|9216.4|9225.5|9215.5|10
1652107670000|2022-05-09 14:47:50|9227|9217|9226.9|9216.9|9227.1|9217.1|9225.9|9215.9|12
1652107680000|2022-05-09 14:48:00|9227|9217|9228.6|9218.6|9230.1|9220.1|9226.9|9216.9|11
1652107690000|2022-05-09 14:48:10|9229.3|9219.3|9229|9219|9230.4|9220.4|9228.9|9218.9|7
1652107700000|2022-05-09 14:48:20|9228.9|9218.9|9226.4|9216.4|9229|9219|9226.1|9216.1|15
1652107710000|2022-05-09 14:48:30|9226.6|9216.6|9226.1|9216.1|9226.9|9216.9|9226.1|9216.1|7
1652107720000|2022-05-09 14:48:40|9225.6|9215.6|9223.1|9213.1|9225.6|9215.6|9222.3|9212.3|16
1652107730000|2022-05-09 14:48:50|9223.4|9213.4|9225.9|9215.9|9226.4|9216.4|9223.4|9213.4|8
1652107740000|2022-05-09 14:49:00|9226.1|9216.1|9229.5|9219.5|9229.5|9219.5|9224.1|9214.1|15
1652107750000|2022-05-09 14:49:10|9229.4|9219.4|9226.5|9216.5|9229.4|9219.4|9226.4|9216.4|9
1652107760000|2022-05-09 14:49:20|9226.1|9216.1|9226.4|9216.4|9226.9|9216.9|9226.1|9216.1|5
1652107770000|2022-05-09 14:49:30|9226.1|9216.1|9226.1|9216.1|9226.9|9216.9|9226.1|9216.1|11
1652107780000|2022-05-09 14:49:40|9226|9216|9222.6|9212.6|9226|9216|9222.6|9212.6|16
1652107790000|2022-05-09 14:49:50|9222.4|9212.4|9225.9|9215.9|9225.9|9215.9|9222.4|9212.4|5
1652107800000|2022-05-09 14:50:00|9226.1|9216.1|9228|9218|9228.9|9218.9|9226.1|9216.1|8
1652107810000|2022-05-09 14:50:10|9227.4|9217.4|9228.4|9218.4|9228.4|9218.4|9227.4|9217.4|7
1652107820000|2022-05-09 14:50:20|9228.6|9218.6|9227.4|9217.4|9228.6|9218.6|9227.4|9217.4|10
1652107830000|2022-05-09 14:50:30|9227.6|9217.6|9225.4|9215.4|9227.9|9217.9|9225.4|9215.4|14
1652107840000|2022-05-09 14:50:40|9225.1|9215.1|9223.6|9213.6|9225.1|9215.1|9223.6|9213.6|7
1652107850000|2022-05-09 14:50:50|9223.5|9213.5|9223.6|9213.6|9223.6|9213.6|9223.5|9213.5|6
1652107860000|2022-05-09 14:51:00|9223.4|9213.4|9224.3|9214.3|9225.1|9215.1|9223.1|9213.1|7
1652107870000|2022-05-09 14:51:10|9224.5|9214.5|9225.9|9215.9|9225.9|9215.9|9224.5|9214.5|5
1652107880000|2022-05-09 14:51:20|9225.6|9215.6|9221.9|9211.9|9225.6|9215.6|9221.9|9211.9|8
1652107890000|2022-05-09 14:51:30|9222.4|9212.4|9222.1|9212.1|9222.6|9212.6|9222.1|9212.1|11
1652107900000|2022-05-09 14:51:40|9222.4|9212.4|9221.1|9211.1|9222.4|9212.4|9221.1|9211.1|14
1652107910000|2022-05-09 14:51:50|9221|9211|9220.9|9210.9|9221.1|9211.1|9220.8|9210.8|7
1652107920000|2022-05-09 14:52:00|9220.6|9210.6|9214.5|9204.5|9220.6|9210.6|9214.5|9204.5|19
1652107930000|2022-05-09 14:52:10|9214.4|9204.4|9215.1|9205.1|9217.9|9207.9|9214.4|9204.4|14
1652107940000|2022-05-09 14:52:20|9214.9|9204.9|9212.6|9202.6|9215.1|9205.1|9212.6|9202.6|9
1652107950000|2022-05-09 14:52:30|9212.9|9202.9|9208.6|9198.6|9213|9203|9208.6|9198.6|28
1652107960000|2022-05-09 14:52:40|9210.1|9200.1|9209.1|9199.1|9210.1|9200.1|9206.3|9196.3|20
1652107970000|2022-05-09 14:52:50|9208.9|9198.9|9209.3|9199.3|9210.6|9200.6|9208.9|9198.9|10
1652107980000|2022-05-09 14:53:00|9207.6|9197.6|9206.9|9196.9|9209.6|9199.6|9206.6|9196.6|13
1652107990000|2022-05-09 14:53:10|9207.1|9197.1|9206.9|9196.9|9208.1|9198.1|9206.9|9196.9|13
1652108000000|2022-05-09 14:53:20|9207.1|9197.1|9203.8|9193.8|9207.1|9197.1|9203.8|9193.8|19
1652108010000|2022-05-09 14:53:30|9203.9|9193.9|9204|9194|9204.4|9194.4|9202.3|9192.3|16
1652108020000|2022-05-09 14:53:40|9204.9|9194.9|9203.8|9193.8|9205|9195|9203.5|9193.5|7
1652108030000|2022-05-09 14:53:50|9204.9|9194.9|9202.6|9192.6|9204.9|9194.9|9200.6|9190.6|16
1652108040000|2022-05-09 14:54:00|9202.8|9192.8|9203.9|9193.9|9204.1|9194.1|9202.6|9192.6|19
1652108050000|2022-05-09 14:54:10|9204.1|9194.1|9203.6|9193.6|9204.1|9194.1|9203.4|9193.4|11
1652108060000|2022-05-09 14:54:20|9202.1|9192.1|9200.8|9190.8|9202.4|9192.4|9200.5|9190.5|13
1652108070000|2022-05-09 14:54:30|9200.4|9190.4|9200.9|9190.9|9200.9|9190.9|9198.9|9188.9|15
1652108080000|2022-05-09 14:54:40|9201.3|9191.3|9203.1|9193.1|9203.1|9193.1|9201.1|9191.1|19
1652108090000|2022-05-09 14:54:50|9202.8|9192.8|9203.4|9193.4|9203.4|9193.4|9202.6|9192.6|19
1652108100000|2022-05-09 14:55:00|9203.1|9193.1|9199.9|9189.9|9203.1|9193.1|9199.4|9189.4|28
1652108110000|2022-05-09 14:55:10|9200.1|9190.1|9200.6|9190.6|9201.6|9191.6|9200.1|9190.1|18
1652108120000|2022-05-09 14:55:20|9200.9|9190.9|9201.4|9191.4|9201.6|9191.6|9200.9|9190.9|7
1652108130000|2022-05-09 14:55:30|9202.1|9192.1|9202.4|9192.4|9203|9193|9201.1|9191.1|13
1652108140000|2022-05-09 14:55:40|9202.3|9192.3|9202.5|9192.5|9202.9|9192.9|9201.8|9191.8|14
1652108150000|2022-05-09 14:55:50|9202.6|9192.6|9201|9191|9202.6|9192.6|9201|9191|5
1652108160000|2022-05-09 14:56:00|9200.9|9190.9|9199.1|9189.1|9200.9|9190.9|9197.1|9187.1|18
1652108170000|2022-05-09 14:56:10|9199.3|9189.3|9197.4|9187.4|9199.3|9189.3|9197.4|9187.4|13
1652108180000|2022-05-09 14:56:20|9197.9|9187.9|9198|9188|9198.9|9188.9|9196.5|9186.5|24
1652108190000|2022-05-09 14:56:30|9198.3|9188.3|9201.4|9191.4|9201.4|9191.4|9198.3|9188.3|21
1652108200000|2022-05-09 14:56:40|9201.9|9191.9|9203.3|9193.3|9203.9|9193.9|9200.8|9190.8|15
1652108210000|2022-05-09 14:56:50|9203.1|9193.1|9206.3|9196.3|9207.1|9197.1|9202.9|9192.9|16
1652108220000|2022-05-09 14:57:00|9206.5|9196.5|9208.3|9198.3|9208.4|9198.4|9206.5|9196.5|10
1652108230000|2022-05-09 14:57:10|9207.9|9197.9|9206|9196|9208.3|9198.3|9204.4|9194.4|12
1652108240000|2022-05-09 14:57:20|9205.9|9195.9|9206.3|9196.3|9206.4|9196.4|9205.9|9195.9|3
1652108250000|2022-05-09 14:57:30|9206|9196|9206.3|9196.3|9206.3|9196.3|9206|9196|2
1652108260000|2022-05-09 14:57:40|9206.1|9196.1|9206.1|9196.1|9206.4|9196.4|9205.9|9195.9|4
1652108270000|2022-05-09 14:57:50|9205.9|9195.9|9200|9190|9205.9|9195.9|9200|9190|14
1652108280000|2022-05-09 14:58:00|9199.6|9189.6|9204.5|9194.5|9204.9|9194.9|9199.5|9189.5|17
1652108290000|2022-05-09 14:58:10|9204.4|9194.4|9205.1|9195.1|9205.1|9195.1|9204|9194|5
1652108300000|2022-05-09 14:58:20|9205.4|9195.4|9204.4|9194.4|9206.6|9196.6|9204.4|9194.4|19
1652108310000|2022-05-09 14:58:30|9204.1|9194.1|9204.4|9194.4|9204.9|9194.9|9204.1|9194.1|10
1652108320000|2022-05-09 14:58:40|9204.6|9194.6|9204.4|9194.4|9204.9|9194.9|9204|9194|8
1652108330000|2022-05-09 14:58:50|9204|9194|9204.6|9194.6|9204.9|9194.9|9203.6|9193.6|7
1652108340000|2022-05-09 14:59:00|9204.4|9194.4|9204.6|9194.6|9204.9|9194.9|9204|9194|11
1652108350000|2022-05-09 14:59:10|9205.9|9195.9|9207.1|9197.1|9208.1|9198.1|9205.4|9195.4|29
1652108360000|2022-05-09 14:59:20|9207.9|9197.9|9207.6|9197.6|9208.4|9198.4|9206.4|9196.4|33
1652108370000|2022-05-09 14:59:30|9206.4|9196.4|9207.1|9197.1|9207.9|9197.9|9206.4|9196.4|24
1652108380000|2022-05-09 14:59:40|9207|9197|9206.1|9196.1|9207|9197|9204.8|9194.8|22
1652108390000|2022-05-09 14:59:50|9205.8|9195.8|9204.4|9194.4|9206.6|9196.6|9204.4|9194.4|11
1652108400000|2022-05-09 15:00:00|9203.6|9193.6|9203.8|9193.8|9204.3|9194.3|9202.5|9192.5|14
1652108410000|2022-05-09 15:00:10|9203.5|9193.5|9202.9|9192.9|9203.6|9193.6|9201.9|9191.9|16
1652108420000|2022-05-09 15:00:20|9204.4|9194.4|9206|9196|9206.9|9196.9|9204.4|9194.4|11
1652108430000|2022-05-09 15:00:30|9206.3|9196.3|9206.1|9196.1|9207.4|9197.4|9204.6|9194.6|24
1652108440000|2022-05-09 15:00:40|9205.4|9195.4|9207.6|9197.6|9207.6|9197.6|9204.8|9194.8|21
1652108450000|2022-05-09 15:00:50|9207.3|9197.3|9207.6|9197.6|9207.6|9197.6|9207.3|9197.3|9
1652108460000|2022-05-09 15:01:00|9207.9|9197.9|9207.5|9197.5|9208.4|9198.4|9206.6|9196.6|15
1652108470000|2022-05-09 15:01:10|9207.9|9197.9|9209.9|9199.9|9209.9|9199.9|9207.9|9197.9|11
1652108480000|2022-05-09 15:01:20|9209.5|9199.5|9209.4|9199.4|9210|9200|9209.4|9199.4|10
1652108490000|2022-05-09 15:01:30|9209.6|9199.6|9210|9200|9210.4|9200.4|9208.9|9198.9|13
1652108500000|2022-05-09 15:01:40|9210.1|9200.1|9209.9|9199.9|9213.1|9203.1|9209.9|9199.9|11
1652108510000|2022-05-09 15:01:50|9210.1|9200.1|9207.1|9197.1|9210.1|9200.1|9206.1|9196.1|24
1652108520000|2022-05-09 15:02:00|9206.4|9196.4|9207.3|9197.3|9207.4|9197.4|9205.8|9195.8|15
1652108530000|2022-05-09 15:02:10|9206.9|9196.9|9206.9|9196.9|9207.1|9197.1|9206.4|9196.4|15
1652108540000|2022-05-09 15:02:20|9206.6|9196.6|9206.8|9196.8|9206.8|9196.8|9205.6|9195.6|8
1652108550000|2022-05-09 15:02:30|9206.4|9196.4|9201.9|9191.9|9206.6|9196.6|9201.9|9191.9|15
1652108560000|2022-05-09 15:02:40|9202.1|9192.1|9198.9|9188.9|9202.1|9192.1|9198.9|9188.9|9
1652108570000|2022-05-09 15:02:50|9198.6|9188.6|9198.8|9188.8|9198.9|9188.9|9197.9|9187.9|10
1652108580000|2022-05-09 15:03:00|9199|9189|9203.1|9193.1|9203.1|9193.1|9199|9189|12
1652108590000|2022-05-09 15:03:10|9203|9193|9203.4|9193.4|9203.4|9193.4|9203|9193|6
1652108600000|2022-05-09 15:03:20|9204.4|9194.4|9206.4|9196.4|9206.6|9196.6|9203.3|9193.3|15
1652108610000|2022-05-09 15:03:30|9206.5|9196.5|9210.6|9200.6|9210.9|9200.9|9206.5|9196.5|11
1652108620000|2022-05-09 15:03:40|9210.9|9200.9|9210.1|9200.1|9211.9|9201.9|9209.8|9199.8|12
1652108630000|2022-05-09 15:03:50|9210.4|9200.4|9212.3|9202.3|9213.1|9203.1|9209.5|9199.5|11
1652108640000|2022-05-09 15:04:00|9212|9202|9212.9|9202.9|9212.9|9202.9|9212|9202|4
1652108650000|2022-05-09 15:04:10|9213.1|9203.1|9211.1|9201.1|9213.4|9203.4|9211.1|9201.1|8
1652108660000|2022-05-09 15:04:20|9210.4|9200.4|9211.1|9201.1|9213.6|9203.6|9208.8|9198.8|15
1652108670000|2022-05-09 15:04:30|9210.9|9200.9|9211.5|9201.5|9212.1|9202.1|9210.1|9200.1|12
1652108680000|2022-05-09 15:04:40|9211.6|9201.6|9213.6|9203.6|9213.9|9203.9|9211.6|9201.6|4
1652108690000|2022-05-09 15:04:50|9213.4|9203.4|9214.1|9204.1|9214.1|9204.1|9212.3|9202.3|5
1652108700000|2022-05-09 15:05:00|9213.6|9203.6|9216.1|9206.1|9216.1|9206.1|9213.4|9203.4|9
1652108710000|2022-05-09 15:05:10|9215.4|9205.4|9215.6|9205.6|9215.9|9205.9|9215.4|9205.4|5
1652108720000|2022-05-09 15:05:20|9215.4|9205.4|9214.1|9204.1|9215.6|9205.6|9214.1|9204.1|5
1652108730000|2022-05-09 15:05:30|9213.9|9203.9|9212.1|9202.1|9214.9|9204.9|9212.1|9202.1|9
1652108740000|2022-05-09 15:05:40|9211.6|9201.6|9211.4|9201.4|9211.6|9201.6|9210.9|9200.9|3
1652108750000|2022-05-09 15:05:50|9211.1|9201.1|9211.1|9201.1|9211.4|9201.4|9210.4|9200.4|6
1652108760000|2022-05-09 15:06:00|9210.9|9200.9|9211.1|9201.1|9211.4|9201.4|9210.9|9200.9|4
1652108770000|2022-05-09 15:06:10|9211.3|9201.3|9210.9|9200.9|9211.3|9201.3|9210.9|9200.9|2
1652108780000|2022-05-09 15:06:20|9210.5|9200.5|9214.1|9204.1|9215.9|9205.9|9210.5|9200.5|18
1652108790000|2022-05-09 15:06:30|9213.4|9203.4|9214.6|9204.6|9214.6|9204.6|9212.5|9202.5|10
1652108800000|2022-05-09 15:06:40|9214.8|9204.8|9212.9|9202.9|9214.8|9204.8|9212.9|9202.9|4
1652108810000|2022-05-09 15:06:50|9212.5|9202.5|9212.4|9202.4|9212.9|9202.9|9212.4|9202.4|4
1652108820000|2022-05-09 15:07:00|9212.5|9202.5|9212.6|9202.6|9212.8|9202.8|9212.1|9202.1|6
1652108830000|2022-05-09 15:07:10|9212.9|9202.9|9213.4|9203.4|9216.1|9206.1|9212.9|9202.9|10
1652108840000|2022-05-09 15:07:20|9213.3|9203.3|9213.1|9203.1|9213.5|9203.5|9212.9|9202.9|6
1652108850000|2022-05-09 15:07:30|9213.4|9203.4|9213.5|9203.5|9214.1|9204.1|9213.4|9203.4|6
1652108860000|2022-05-09 15:07:40|9213.1|9203.1|9212.8|9202.8|9213.1|9203.1|9212.6|9202.6|4
1652108870000|2022-05-09 15:07:50|9212.6|9202.6|9213|9203|9213.1|9203.1|9212.6|9202.6|5
1652108880000|2022-05-09 15:08:00|9212.6|9202.6|9213.1|9203.1|9214.1|9204.1|9212.4|9202.4|10
1652108890000|2022-05-09 15:08:10|9212.6|9202.6|9215.6|9205.6|9216.1|9206.1|9212.6|9202.6|11
1652108900000|2022-05-09 15:08:20|9215.4|9205.4|9215.6|9205.6|9215.6|9205.6|9214.9|9204.9|3
1652108910000|2022-05-09 15:08:30|9216.1|9206.1|9216.8|9206.8|9216.8|9206.8|9216.1|9206.1|3
1652108920000|2022-05-09 15:08:40|9216.5|9206.5|9216.5|9206.5|9216.8|9206.8|9216.5|9206.5|3
1652108930000|2022-05-09 15:08:50|9215.9|9205.9|9216.3|9206.3|9216.5|9206.5|9215.9|9205.9|3
1652108940000|2022-05-09 15:09:00|9216.5|9206.5|9215.6|9205.6|9216.6|9206.6|9215.4|9205.4|7
1652108950000|2022-05-09 15:09:10|9214.9|9204.9|9207.4|9197.4|9214.9|9204.9|9207.4|9197.4|8
1652108960000|2022-05-09 15:09:20|9207.3|9197.3|9206.9|9196.9|9207.4|9197.4|9205.8|9195.8|16
1652108970000|2022-05-09 15:09:30|9206.8|9196.8|9209.9|9199.9|9209.9|9199.9|9206.5|9196.5|10
1652108980000|2022-05-09 15:09:40|9209.6|9199.6|9210.3|9200.3|9210.9|9200.9|9208.1|9198.1|14
1652108990000|2022-05-09 15:09:50|9209.6|9199.6|9210.1|9200.1|9210.3|9200.3|9209.6|9199.6|5
1652109000000|2022-05-09 15:10:00|9209.8|9199.8|9211.1|9201.1|9211.9|9201.9|9208.9|9198.9|17
1652109010000|2022-05-09 15:10:10|9210.9|9200.9|9212.4|9202.4|9212.8|9202.8|9210.9|9200.9|17
1652109020000|2022-05-09 15:10:20|9212.1|9202.1|9209.1|9199.1|9212.1|9202.1|9208.5|9198.5|13
1652109030000|2022-05-09 15:10:30|9208.9|9198.9|9207.1|9197.1|9208.9|9198.9|9206.4|9196.4|12
1652109040000|2022-05-09 15:10:40|9206.9|9196.9|9207.3|9197.3|9207.3|9197.3|9206.4|9196.4|8
1652109050000|2022-05-09 15:10:50|9207.1|9197.1|9209.1|9199.1|9209.1|9199.1|9206.6|9196.6|18
1652109060000|2022-05-09 15:11:00|9208|9198|9208.5|9198.5|9209|9199|9207.4|9197.4|17
1652109070000|2022-05-09 15:11:10|9209.1|9199.1|9209.1|9199.1|9210.1|9200.1|9208.8|9198.8|11
1652109080000|2022-05-09 15:11:20|9209.4|9199.4|9209.3|9199.3|9210.1|9200.1|9208.5|9198.5|9
1652109090000|2022-05-09 15:11:30|9209|9199|9208.4|9198.4|9209|9199|9208.4|9198.4|6
1652109100000|2022-05-09 15:11:40|9208.6|9198.6|9208.6|9198.6|9209.3|9199.3|9208|9198|12
1652109110000|2022-05-09 15:11:50|9208.1|9198.1|9207.5|9197.5|9208.1|9198.1|9207.3|9197.3|5
1652109120000|2022-05-09 15:12:00|9208.1|9198.1|9204.9|9194.9|9208.1|9198.1|9203.6|9193.6|13
1652109130000|2022-05-09 15:12:10|9204.4|9194.4|9205.5|9195.5|9205.9|9195.9|9204.1|9194.1|11
1652109140000|2022-05-09 15:12:20|9205.6|9195.6|9206.1|9196.1|9206.4|9196.4|9205.6|9195.6|4
1652109150000|2022-05-09 15:12:30|9205.9|9195.9|9207.9|9197.9|9208|9198|9205.6|9195.6|16
1652109160000|2022-05-09 15:12:40|9208.1|9198.1|9205.6|9195.6|9208.1|9198.1|9205.5|9195.5|16
1652109170000|2022-05-09 15:12:50|9205.5|9195.5|9203.9|9193.9|9205.6|9195.6|9203.8|9193.8|18
1652109180000|2022-05-09 15:13:00|9203.8|9193.8|9204.4|9194.4|9205.6|9195.6|9203.6|9193.6|10
1652109190000|2022-05-09 15:13:10|9204.3|9194.3|9204.1|9194.1|9206|9196|9204.1|9194.1|11
1652109200000|2022-05-09 15:13:20|9203.9|9193.9|9201.3|9191.3|9204.1|9194.1|9201|9191|10
1652109210000|2022-05-09 15:13:30|9201|9191|9201|9191|9201.1|9191.1|9200.5|9190.5|11
1652109220000|2022-05-09 15:13:40|9201.1|9191.1|9200.4|9190.4|9201.1|9191.1|9200.4|9190.4|8
1652109230000|2022-05-09 15:13:50|9200.1|9190.1|9199.3|9189.3|9200.1|9190.1|9199.1|9189.1|15
1652109240000|2022-05-09 15:14:00|9199|9189|9196.4|9186.4|9199|9189|9194.6|9184.6|20
1652109250000|2022-05-09 15:14:10|9196|9186|9197.4|9187.4|9197.4|9187.4|9196|9186|11
1652109260000|2022-05-09 15:14:20|9197.1|9187.1|9197.8|9187.8|9198.1|9188.1|9197.1|9187.1|9
1652109270000|2022-05-09 15:14:30|9197.6|9187.6|9197.6|9187.6|9198|9188|9197.1|9187.1|10
1652109280000|2022-05-09 15:14:40|9197.4|9187.4|9195.4|9185.4|9197.4|9187.4|9195.4|9185.4|8
1652109290000|2022-05-09 15:14:50|9195.1|9185.1|9197.1|9187.1|9197.9|9187.9|9195.1|9185.1|13
1652109300000|2022-05-09 15:15:00|9197.4|9187.4|9201.1|9191.1|9201.6|9191.6|9197.4|9187.4|14
1652109310000|2022-05-09 15:15:10|9201|9191|9201|9191|9201.5|9191.5|9200.1|9190.1|18
1652109320000|2022-05-09 15:15:20|9201.3|9191.3|9201.8|9191.8|9202|9192|9201|9191|8
1652109330000|2022-05-09 15:15:30|9201.5|9191.5|9202.4|9192.4|9202.4|9192.4|9201.5|9191.5|10
1652109340000|2022-05-09 15:15:40|9201.9|9191.9|9202.8|9192.8|9202.8|9192.8|9201.9|9191.9|6
1652109350000|2022-05-09 15:15:50|9203|9193|9200.1|9190.1|9203|9193|9200.1|9190.1|5
1652109360000|2022-05-09 15:16:00|9198.1|9188.1|9202.1|9192.1|9202.1|9192.1|9198.1|9188.1|8
1652109370000|2022-05-09 15:16:10|9201.9|9191.9|9200.9|9190.9|9202.4|9192.4|9199.9|9189.9|18
1652109380000|2022-05-09 15:16:20|9200.6|9190.6|9201.1|9191.1|9201.1|9191.1|9198.9|9188.9|11
1652109390000|2022-05-09 15:16:30|9201|9191|9199.6|9189.6|9201.4|9191.4|9199.1|9189.1|17
1652109400000|2022-05-09 15:16:40|9199.4|9189.4|9199|9189|9199.6|9189.6|9198.5|9188.5|12
1652109410000|2022-05-09 15:16:50|9199.4|9189.4|9199.4|9189.4|9200.6|9190.6|9199.4|9189.4|11
1652109420000|2022-05-09 15:17:00|9199|9189|9198|9188|9199.3|9189.3|9198|9188|13
1652109430000|2022-05-09 15:17:10|9197.6|9187.6|9197.4|9187.4|9197.6|9187.6|9197.4|9187.4|4
1652109440000|2022-05-09 15:17:20|9197.1|9187.1|9195.4|9185.4|9197.1|9187.1|9195.4|9185.4|6
1652109450000|2022-05-09 15:17:30|9195.1|9185.1|9196.1|9186.1|9196.4|9186.4|9194.9|9184.9|13
1652109460000|2022-05-09 15:17:40|9198.5|9188.5|9197.8|9187.8|9198.8|9188.8|9197.8|9187.8|9
1652109470000|2022-05-09 15:17:50|9197.1|9187.1|9198.1|9188.1|9198.1|9188.1|9197.1|9187.1|8
1652109480000|2022-05-09 15:18:00|9198.4|9188.4|9195.9|9185.9|9198.6|9188.6|9195.9|9185.9|14
1652109490000|2022-05-09 15:18:10|9195|9185|9195.1|9185.1|9195.4|9185.4|9194.9|9184.9|7
1652109500000|2022-05-09 15:18:20|9195.5|9185.5|9197.6|9187.6|9197.6|9187.6|9195.5|9185.5|6
1652109510000|2022-05-09 15:18:30|9197.8|9187.8|9198.4|9188.4|9198.4|9188.4|9197.5|9187.5|4
1652109520000|2022-05-09 15:18:40|9198.6|9188.6|9199|9189|9199.3|9189.3|9198.6|9188.6|5
1652109530000|2022-05-09 15:18:50|9198.9|9188.9|9197.6|9187.6|9198.9|9188.9|9196.5|9186.5|8
1652109540000|2022-05-09 15:19:00|9197.4|9187.4|9193.9|9183.9|9197.4|9187.4|9193.9|9183.9|19
1652109550000|2022-05-09 15:19:10|9194.1|9184.1|9195.9|9185.9|9197|9187|9194.1|9184.1|13
1652109560000|2022-05-09 15:19:20|9195.5|9185.5|9195.1|9185.1|9195.5|9185.5|9194.6|9184.6|21
1652109570000|2022-05-09 15:19:30|9194.6|9184.6|9195.6|9185.6|9195.6|9185.6|9193.9|9183.9|14
1652109580000|2022-05-09 15:19:40|9196|9186|9195.4|9185.4|9196|9186|9194.6|9184.6|14
1652109590000|2022-05-09 15:19:50|9195|9185|9193.5|9183.5|9195.4|9185.4|9193.3|9183.3|10
1652109600000|2022-05-09 15:20:00|9192.8|9182.8|9190.4|9180.4|9193.3|9183.3|9190.4|9180.4|21
1652109610000|2022-05-09 15:20:10|9190.6|9180.6|9191.1|9181.1|9191.6|9181.6|9189.9|9179.9|12
1652109620000|2022-05-09 15:20:20|9191|9181|9190.9|9180.9|9191.4|9181.4|9190.6|9180.6|9
1652109630000|2022-05-09 15:20:30|9190.6|9180.6|9188.6|9178.6|9190.6|9180.6|9188.6|9178.6|6
1652109640000|2022-05-09 15:20:40|9187.1|9177.1|9187.4|9177.4|9188.1|9178.1|9185.4|9175.4|22
1652109650000|2022-05-09 15:20:50|9187.6|9177.6|9187.8|9177.8|9189.9|9179.9|9187.6|9177.6|12
1652109660000|2022-05-09 15:21:00|9187.9|9177.9|9188.6|9178.6|9189.1|9179.1|9186.9|9176.9|18
1652109670000|2022-05-09 15:21:10|9188.1|9178.1|9189.3|9179.3|9189.3|9179.3|9187.4|9177.4|14
1652109680000|2022-05-09 15:21:20|9189.1|9179.1|9186.4|9176.4|9189.1|9179.1|9186.1|9176.1|10
1652109690000|2022-05-09 15:21:30|9185.9|9175.9|9185.1|9175.1|9185.9|9175.9|9184.6|9174.6|16
1652109700000|2022-05-09 15:21:40|9185.4|9175.4|9185.6|9175.6|9185.9|9175.9|9184.9|9174.9|8
1652109710000|2022-05-09 15:21:50|9185.4|9175.4|9185.6|9175.6|9185.9|9175.9|9184.5|9174.5|13
1652109720000|2022-05-09 15:22:00|9185.4|9175.4|9184.9|9174.9|9185.6|9175.6|9184|9174|8
1652109730000|2022-05-09 15:22:10|9184.6|9174.6|9183.6|9173.6|9184.6|9174.6|9182.9|9172.9|17
1652109740000|2022-05-09 15:22:20|9184.1|9174.1|9184.4|9174.4|9186.1|9176.1|9184.1|9174.1|11
1652109750000|2022-05-09 15:22:30|9184.5|9174.5|9185.4|9175.4|9185.4|9175.4|9183.3|9173.3|13
1652109760000|2022-05-09 15:22:40|9185.1|9175.1|9184.8|9174.8|9185.1|9175.1|9184.4|9174.4|5
1652109770000|2022-05-09 15:22:50|9185|9175|9186.6|9176.6|9186.6|9176.6|9185|9175|8
1652109780000|2022-05-09 15:23:00|9185.9|9175.9|9183.9|9173.9|9186.4|9176.4|9183.9|9173.9|15
1652109790000|2022-05-09 15:23:10|9184|9174|9182.6|9172.6|9184.4|9174.4|9182.5|9172.5|6
1652109800000|2022-05-09 15:23:20|9182.4|9172.4|9185.1|9175.1|9185.1|9175.1|9182.1|9172.1|10
1652109810000|2022-05-09 15:23:30|9184.9|9174.9|9183.6|9173.6|9184.9|9174.9|9182.9|9172.9|10
1652109820000|2022-05-09 15:23:40|9183.1|9173.1|9184.4|9174.4|9185.9|9175.9|9183.1|9173.1|10
1652109830000|2022-05-09 15:23:50|9184.3|9174.3|9183.4|9173.4|9184.3|9174.3|9183.4|9173.4|8
1652109840000|2022-05-09 15:24:00|9183.5|9173.5|9183.9|9173.9|9183.9|9173.9|9182.8|9172.8|10
1652109850000|2022-05-09 15:24:10|9183.4|9173.4|9183.4|9173.4|9183.9|9173.9|9182.8|9172.8|10
1652109860000|2022-05-09 15:24:20|9183.3|9173.3|9182.6|9172.6|9183.3|9173.3|9182.6|9172.6|9
1652109870000|2022-05-09 15:24:30|9182.4|9172.4|9183.8|9173.8|9183.8|9173.8|9182.4|9172.4|8
1652109880000|2022-05-09 15:24:40|9184|9174|9182.3|9172.3|9184|9174|9182.1|9172.1|7
1652109890000|2022-05-09 15:24:50|9182.1|9172.1|9183.6|9173.6|9183.9|9173.9|9181.9|9171.9|20
1652109900000|2022-05-09 15:25:00|9183.8|9173.8|9185.6|9175.6|9185.9|9175.9|9183.8|9173.8|18
1652109910000|2022-05-09 15:25:10|9185.9|9175.9|9187.4|9177.4|9188.8|9178.8|9185.9|9175.9|24
1652109920000|2022-05-09 15:25:20|9186.8|9176.8|9189.4|9179.4|9189.4|9179.4|9186.3|9176.3|19
1652109930000|2022-05-09 15:25:30|9189.6|9179.6|9189.9|9179.9|9189.9|9179.9|9188|9178|12
1652109940000|2022-05-09 15:25:40|9190.4|9180.4|9191|9181|9191.1|9181.1|9190.4|9180.4|5
1652109950000|2022-05-09 15:25:50|9190.9|9180.9|9191|9181|9191.1|9181.1|9190.9|9180.9|5
1652109960000|2022-05-09 15:26:00|9190.5|9180.5|9186.1|9176.1|9191|9181|9185.6|9175.6|12
1652109970000|2022-05-09 15:26:10|9186.4|9176.4|9187.4|9177.4|9187.6|9177.6|9186.1|9176.1|12
1652109980000|2022-05-09 15:26:20|9187.1|9177.1|9187.6|9177.6|9188.9|9178.9|9186.6|9176.6|12
1652109990000|2022-05-09 15:26:30|9188.1|9178.1|9186.6|9176.6|9188.1|9178.1|9186.6|9176.6|16
1652110000000|2022-05-09 15:26:40|9186.9|9176.9|9187.1|9177.1|9188.1|9178.1|9186.6|9176.6|17
1652110010000|2022-05-09 15:26:50|9187.4|9177.4|9188.4|9178.4|9188.6|9178.6|9187.1|9177.1|20
1652110020000|2022-05-09 15:27:00|9188.1|9178.1|9190|9180|9190|9180|9185.9|9175.9|21
1652110030000|2022-05-09 15:27:10|9190.1|9180.1|9192.5|9182.5|9194|9184|9189.9|9179.9|20
1652110040000|2022-05-09 15:27:20|9192.3|9182.3|9191.6|9181.6|9193.9|9183.9|9191.1|9181.1|13
1652110050000|2022-05-09 15:27:30|9191.3|9181.3|9192.1|9182.1|9193.1|9183.1|9191|9181|13
1652110060000|2022-05-09 15:27:40|9191.9|9181.9|9189.5|9179.5|9191.9|9181.9|9189.5|9179.5|11
1652110070000|2022-05-09 15:27:50|9189.1|9179.1|9189.9|9179.9|9191.5|9181.5|9189.1|9179.1|11
1652110080000|2022-05-09 15:28:00|9188.6|9178.6|9191.1|9181.1|9191.1|9181.1|9188.6|9178.6|20
1652110090000|2022-05-09 15:28:10|9191.4|9181.4|9187.6|9177.6|9192.6|9182.6|9187.6|9177.6|20
1652110100000|2022-05-09 15:28:20|9188.1|9178.1|9187.4|9177.4|9188.4|9178.4|9186.9|9176.9|12
1652110110000|2022-05-09 15:28:30|9187.6|9177.6|9189.1|9179.1|9189.5|9179.5|9186.1|9176.1|13
1652110120000|2022-05-09 15:28:40|9189.4|9179.4|9188.9|9178.9|9189.6|9179.6|9188.9|9178.9|4
1652110130000|2022-05-09 15:28:50|9189.1|9179.1|9187.4|9177.4|9189.1|9179.1|9187.4|9177.4|5
1652110140000|2022-05-09 15:29:00|9187.9|9177.9|9186.4|9176.4|9188.3|9178.3|9186.1|9176.1|19
1652110150000|2022-05-09 15:29:10|9186.6|9176.6|9183.1|9173.1|9186.9|9176.9|9182.8|9172.8|19
1652110160000|2022-05-09 15:29:20|9184.1|9174.1|9184.5|9174.5|9185.1|9175.1|9183.9|9173.9|16
1652110170000|2022-05-09 15:29:30|9184.3|9174.3|9179.4|9169.4|9184.3|9174.3|9179.1|9169.1|13
1652110180000|2022-05-09 15:29:40|9179|9169|9177.9|9167.9|9179.3|9169.3|9177.4|9167.4|13
1652110190000|2022-05-09 15:29:50|9177.3|9167.3|9178.9|9168.9|9178.9|9168.9|9177.3|9167.3|18
1652110200000|2022-05-09 15:30:00|9178.3|9168.3|9180.4|9170.4|9180.8|9170.8|9178.3|9168.3|14
1652110210000|2022-05-09 15:30:10|9180.3|9170.3|9178.9|9168.9|9181|9171|9178.4|9168.4|15
1652110220000|2022-05-09 15:30:20|9178.6|9168.6|9178.6|9168.6|9179.1|9169.1|9178.3|9168.3|13
1652110230000|2022-05-09 15:30:30|9178.3|9168.3|9176.6|9166.6|9178.3|9168.3|9176.6|9166.6|15
1652110240000|2022-05-09 15:30:40|9176.1|9166.1|9177.1|9167.1|9177.6|9167.6|9176.1|9166.1|16
1652110250000|2022-05-09 15:30:50|9177.4|9167.4|9177.4|9167.4|9177.6|9167.6|9177.1|9167.1|8
1652110260000|2022-05-09 15:31:00|9177.6|9167.6|9181.4|9171.4|9181.4|9171.4|9177.4|9167.4|16
1652110270000|2022-05-09 15:31:10|9181.9|9171.9|9182.4|9172.4|9182.4|9172.4|9181.3|9171.3|13
1652110280000|2022-05-09 15:31:20|9182.9|9172.9|9179.4|9169.4|9182.9|9172.9|9179|9169|10
1652110290000|2022-05-09 15:31:30|9179|9169|9178.6|9168.6|9179|9169|9178|9168|14
1652110300000|2022-05-09 15:31:40|9178.4|9168.4|9176.1|9166.1|9178.8|9168.8|9175.3|9165.3|16
1652110310000|2022-05-09 15:31:50|9176.6|9166.6|9177|9167|9177.6|9167.6|9176.1|9166.1|21
1652110320000|2022-05-09 15:32:00|9177.8|9167.8|9178.3|9168.3|9179|9169|9177.8|9167.8|21
1652110330000|2022-05-09 15:32:10|9177.8|9167.8|9177.6|9167.6|9180.4|9170.4|9177.6|9167.6|20
1652110340000|2022-05-09 15:32:20|9177.4|9167.4|9172.4|9162.4|9177.8|9167.8|9172.4|9162.4|21
1652110350000|2022-05-09 15:32:30|9172.6|9162.6|9174.1|9164.1|9175|9165|9172.1|9162.1|20
1652110360000|2022-05-09 15:32:40|9174.6|9164.6|9172.9|9162.9|9174.6|9164.6|9172.9|9162.9|18
1652110370000|2022-05-09 15:32:50|9172.6|9162.6|9171.6|9161.6|9173.8|9163.8|9171.6|9161.6|14
1652110380000|2022-05-09 15:33:00|9167.6|9157.6|9168.9|9158.9|9170.6|9160.6|9167.4|9157.4|28
1652110390000|2022-05-09 15:33:10|9168.5|9158.5|9169.5|9159.5|9169.9|9159.9|9167.6|9157.6|24
1652110400000|2022-05-09 15:33:20|9169.4|9159.4|9171.5|9161.5|9171.6|9161.6|9168.6|9158.6|23
1652110410000|2022-05-09 15:33:30|9171.4|9161.4|9170.6|9160.6|9171.4|9161.4|9168.5|9158.5|13
1652110420000|2022-05-09 15:33:40|9171.1|9161.1|9168.5|9158.5|9171.1|9161.1|9168.4|9158.4|11
1652110430000|2022-05-09 15:33:50|9168.4|9158.4|9170.6|9160.6|9170.6|9160.6|9168.4|9158.4|15
1652110440000|2022-05-09 15:34:00|9170.4|9160.4|9169.5|9159.5|9170.4|9160.4|9169.5|9159.5|15
1652110450000|2022-05-09 15:34:10|9169.4|9159.4|9170.5|9160.5|9170.9|9160.9|9168.9|9158.9|21
1652110460000|2022-05-09 15:34:20|9169.8|9159.8|9173.6|9163.6|9173.8|9163.8|9169.5|9159.5|14
1652110470000|2022-05-09 15:34:30|9173.9|9163.9|9173.4|9163.4|9175|9165|9172.9|9162.9|10
1652110480000|2022-05-09 15:34:40|9173.1|9163.1|9175.1|9165.1|9175.1|9165.1|9173.1|9163.1|6
1652110490000|2022-05-09 15:34:50|9174.9|9164.9|9174.5|9164.5|9175.1|9165.1|9173.6|9163.6|12
1652110500000|2022-05-09 15:35:00|9174.8|9164.8|9177.1|9167.1|9177.1|9167.1|9174.8|9164.8|14
1652110510000|2022-05-09 15:35:10|9177.4|9167.4|9176.1|9166.1|9177.4|9167.4|9175.9|9165.9|11
1652110520000|2022-05-09 15:35:20|9176|9166|9176.9|9166.9|9176.9|9166.9|9175.9|9165.9|12
1652110530000|2022-05-09 15:35:30|9176.6|9166.6|9176.5|9166.5|9176.6|9166.6|9176.5|9166.5|2
1652110540000|2022-05-09 15:35:40|9177.4|9167.4|9181.9|9171.9|9182|9172|9177.4|9167.4|14
1652110550000|2022-05-09 15:35:50|9182.1|9172.1|9185.3|9175.3|9186.9|9176.9|9182.1|9172.1|14
1652110560000|2022-05-09 15:36:00|9184.9|9174.9|9183.6|9173.6|9185.6|9175.6|9183.6|9173.6|17
1652110570000|2022-05-09 15:36:10|9183.8|9173.8|9184.9|9174.9|9185.8|9175.8|9183.4|9173.4|17
1652110580000|2022-05-09 15:36:20|9185.6|9175.6|9190.9|9180.9|9191.4|9181.4|9185.6|9175.6|22
1652110590000|2022-05-09 15:36:30|9191.1|9181.1|9190.8|9180.8|9191.6|9181.6|9190.6|9180.6|5
1652110600000|2022-05-09 15:36:40|9190.9|9180.9|9189.6|9179.6|9190.9|9180.9|9189.1|9179.1|9
1652110610000|2022-05-09 15:36:50|9189.9|9179.9|9191.3|9181.3|9191.3|9181.3|9189.9|9179.9|5
1652110620000|2022-05-09 15:37:00|9191.1|9181.1|9186.5|9176.5|9191.1|9181.1|9186.5|9176.5|17
1652110630000|2022-05-09 15:37:10|9186.9|9176.9|9191.6|9181.6|9192.4|9182.4|9186.9|9176.9|15
1652110640000|2022-05-09 15:37:20|9191.4|9181.4|9190.6|9180.6|9191.4|9181.4|9190.1|9180.1|7
1652110650000|2022-05-09 15:37:30|9190.1|9180.1|9191.1|9181.1|9191.5|9181.5|9189.4|9179.4|7
1652110660000|2022-05-09 15:37:40|9190.9|9180.9|9189.9|9179.9|9190.9|9180.9|9187.8|9177.8|8
1652110670000|2022-05-09 15:37:50|9190.1|9180.1|9188.4|9178.4|9190.8|9180.8|9188.4|9178.4|6
1652110680000|2022-05-09 15:38:00|9188.9|9178.9|9193.1|9183.1|9193.1|9183.1|9188.9|9178.9|15
1652110690000|2022-05-09 15:38:10|9193.4|9183.4|9193.4|9183.4|9194.9|9184.9|9193.4|9183.4|9
1652110700000|2022-05-09 15:38:20|9193|9183|9191|9181|9193.3|9183.3|9190.9|9180.9|15
1652110710000|2022-05-09 15:38:30|9190.9|9180.9|9193.6|9183.6|9193.6|9183.6|9190.9|9180.9|9
1652110720000|2022-05-09 15:38:40|9194.4|9184.4|9194.8|9184.8|9195.4|9185.4|9194.1|9184.1|9
1652110730000|2022-05-09 15:38:50|9194.9|9184.9|9200.4|9190.4|9200.4|9190.4|9194.9|9184.9|12
1652110740000|2022-05-09 15:39:00|9200.6|9190.6|9201.8|9191.8|9202.1|9192.1|9200.4|9190.4|12
1652110750000|2022-05-09 15:39:10|9201.9|9191.9|9203.4|9193.4|9203.4|9193.4|9201.8|9191.8|16
1652110760000|2022-05-09 15:39:20|9204.6|9194.6|9205.9|9195.9|9206.5|9196.5|9204.6|9194.6|19
1652110770000|2022-05-09 15:39:30|9206.1|9196.1|9207.6|9197.6|9208.5|9198.5|9206.1|9196.1|11
1652110780000|2022-05-09 15:39:40|9207.4|9197.4|9210.3|9200.3|9210.3|9200.3|9206.6|9196.6|17
1652110790000|2022-05-09 15:39:50|9210.6|9200.6|9210.1|9200.1|9211.9|9201.9|9210|9200|18
1652110800000|2022-05-09 15:40:00|9210|9200|9211.4|9201.4|9211.4|9201.4|9210|9200|12
1652110810000|2022-05-09 15:40:10|9211.8|9201.8|9211.9|9201.9|9212.4|9202.4|9211.4|9201.4|7
1652110820000|2022-05-09 15:40:20|9211.1|9201.1|9212.4|9202.4|9212.6|9202.6|9210.4|9200.4|14
1652110830000|2022-05-09 15:40:30|9212.3|9202.3|9210.5|9200.5|9212.3|9202.3|9210|9200|8
1652110840000|2022-05-09 15:40:40|9210.4|9200.4|9211|9201|9212.1|9202.1|9210.1|9200.1|12
1652110850000|2022-05-09 15:40:50|9210.6|9200.6|9213.3|9203.3|9213.3|9203.3|9209.9|9199.9|14
1652110860000|2022-05-09 15:41:00|9212.9|9202.9|9212.4|9202.4|9212.9|9202.9|9212.3|9202.3|20
1652110870000|2022-05-09 15:41:10|9212.9|9202.9|9212.4|9202.4|9212.9|9202.9|9211.6|9201.6|8
1652110880000|2022-05-09 15:41:20|9212|9202|9213.5|9203.5|9213.9|9203.9|9211.9|9201.9|8
1652110890000|2022-05-09 15:41:30|9213.4|9203.4|9216.9|9206.9|9217.5|9207.5|9213.3|9203.3|14
1652110900000|2022-05-09 15:41:40|9217|9207|9217.3|9207.3|9217.9|9207.9|9216.9|9206.9|8
1652110910000|2022-05-09 15:41:50|9216.8|9206.8|9217.3|9207.3|9217.3|9207.3|9216.8|9206.8|2
1652110920000|2022-05-09 15:42:00|9216.9|9206.9|9216.6|9206.6|9216.9|9206.9|9215.9|9205.9|9
1652110930000|2022-05-09 15:42:10|9215.5|9205.5|9216.4|9206.4|9216.4|9206.4|9215.5|9205.5|2
1652110940000|2022-05-09 15:42:20|9215.3|9205.3|9217.1|9207.1|9217.1|9207.1|9215.3|9205.3|6
1652110950000|2022-05-09 15:42:30|9218|9208|9219.1|9209.1|9219.9|9209.9|9217.5|9207.5|15
1652110960000|2022-05-09 15:42:40|9219|9209|9219.5|9209.5|9219.9|9209.9|9219|9209|7
1652110970000|2022-05-09 15:42:50|9219.6|9209.6|9221.4|9211.4|9221.4|9211.4|9219.5|9209.5|9
1652110980000|2022-05-09 15:43:00|9221.6|9211.6|9224.1|9214.1|9224.1|9214.1|9221.6|9211.6|15
1652110990000|2022-05-09 15:43:10|9224.4|9214.4|9230.1|9220.1|9232.9|9222.9|9224.1|9214.1|18
1652111000000|2022-05-09 15:43:20|9230.4|9220.4|9228.9|9218.9|9231.4|9221.4|9228|9218|13
1652111010000|2022-05-09 15:43:30|9228.6|9218.6|9228.1|9218.1|9228.9|9218.9|9228|9218|19
1652111020000|2022-05-09 15:43:40|9228.6|9218.6|9229.3|9219.3|9229.6|9219.6|9227.3|9217.3|13
1652111030000|2022-05-09 15:43:50|9229.4|9219.4|9228.6|9218.6|9231|9221|9228.4|9218.4|13
1652111040000|2022-05-09 15:44:00|9228.4|9218.4|9229.5|9219.5|9229.9|9219.9|9228.4|9218.4|12
1652111050000|2022-05-09 15:44:10|9229.3|9219.3|9229.9|9219.9|9231.3|9221.3|9229.1|9219.1|19
1652111060000|2022-05-09 15:44:20|9229.6|9219.6|9231.4|9221.4|9231.4|9221.4|9229.6|9219.6|12
1652111070000|2022-05-09 15:44:30|9231.6|9221.6|9232.4|9222.4|9232.4|9222.4|9230.8|9220.8|9
1652111080000|2022-05-09 15:44:40|9232.1|9222.1|9231.5|9221.5|9232.3|9222.3|9231.3|9221.3|15
1652111090000|2022-05-09 15:44:50|9231.4|9221.4|9229.5|9219.5|9231.5|9221.5|9229.5|9219.5|11
1652111100000|2022-05-09 15:45:00|9229.8|9219.8|9229.9|9219.9|9230.4|9220.4|9229|9219|7
1652111110000|2022-05-09 15:45:10|9229.5|9219.5|9237.3|9227.3|9237.3|9227.3|9229.5|9219.5|10
1652111120000|2022-05-09 15:45:20|9237.5|9227.5|9239.6|9229.6|9239.6|9229.6|9237.3|9227.3|10
1652111130000|2022-05-09 15:45:30|9238.5|9228.5|9236.6|9226.6|9238.6|9228.6|9236.1|9226.1|14
1652111140000|2022-05-09 15:45:40|9237.1|9227.1|9239.6|9229.6|9239.6|9229.6|9237|9227|8
1652111150000|2022-05-09 15:45:50|9239.9|9229.9|9240.9|9230.9|9242.4|9232.4|9239.8|9229.8|16
1652111160000|2022-05-09 15:46:00|9241.1|9231.1|9239|9229|9242.1|9232.1|9239|9229|15
1652111170000|2022-05-09 15:46:10|9238.4|9228.4|9239.1|9229.1|9239.5|9229.5|9237|9227|23
1652111180000|2022-05-09 15:46:20|9238.9|9228.9|9237.6|9227.6|9239.1|9229.1|9237.1|9227.1|10
1652111190000|2022-05-09 15:46:30|9237.4|9227.4|9238.4|9228.4|9238.6|9228.6|9237.4|9227.4|5
1652111200000|2022-05-09 15:46:40|9237.8|9227.8|9237.9|9227.9|9238.6|9228.6|9237.4|9227.4|14
1652111210000|2022-05-09 15:46:50|9237.4|9227.4|9237.9|9227.9|9239.1|9229.1|9237.4|9227.4|10
1652111220000|2022-05-09 15:47:00|9238.6|9228.6|9241.3|9231.3|9244.9|9231.3|9238.6|9224.9|11
1652111230000|2022-05-09 15:47:10|9241|9231|9243.6|9233.6|9244.1|9234.1|9240.6|9230.6|12
1652111240000|2022-05-09 15:47:20|9243.4|9233.4|9246.1|9236.1|9247.6|9237.6|9243.4|9233.4|11
1652111250000|2022-05-09 15:47:30|9246.4|9236.4|9248.1|9238.1|9248.4|9238.4|9246.4|9236.4|11
1652111260000|2022-05-09 15:47:40|9248.4|9238.4|9247.5|9237.5|9248.4|9238.4|9246.9|9236.9|10
1652111270000|2022-05-09 15:47:50|9246.9|9236.9|9242.3|9232.3|9246.9|9236.9|9242.3|9232.3|9
1652111280000|2022-05-09 15:48:00|9242.4|9232.4|9238.9|9228.9|9242.4|9232.4|9238.8|9228.8|9
1652111290000|2022-05-09 15:48:10|9239.4|9229.4|9238.9|9228.9|9239.4|9229.4|9237.9|9227.9|13
1652111300000|2022-05-09 15:48:20|9240.1|9230.1|9242.1|9232.1|9242.1|9232.1|9239.4|9229.4|16
1652111310000|2022-05-09 15:48:30|9241.9|9231.9|9239.9|9229.9|9242.1|9232.1|9239.9|9229.9|7
1652111320000|2022-05-09 15:48:40|9239.6|9229.6|9239.4|9229.4|9239.6|9229.6|9239.4|9229.4|2
1652111340000|2022-05-09 15:49:00|9240.9|9230.9|9240.6|9230.6|9241.8|9231.8|9239.6|9229.6|17
1652111350000|2022-05-09 15:49:10|9240.5|9230.5|9238.6|9228.6|9240.5|9230.5|9238.4|9228.4|15
1652111360000|2022-05-09 15:49:20|9238.9|9228.9|9238.9|9228.9|9238.9|9228.9|9238.9|9228.9|1
1652111370000|2022-05-09 15:49:30|9239|9229|9247.4|9237.4|9248.5|9238.5|9239|9229|9
1652111380000|2022-05-09 15:49:40|9249|9239|9250.6|9240.6|9253.5|9243.5|9249|9239|17
1652111390000|2022-05-09 15:49:50|9251|9241|9249.4|9239.4|9251|9241|9248.1|9238.1|8
1652111400000|2022-05-09 15:50:00|9248.3|9238.3|9250.5|9240.5|9251.4|9241.4|9247.8|9237.8|13
1652111410000|2022-05-09 15:50:10|9250|9240|9245.9|9235.9|9250|9240|9245.9|9235.9|13
1652111420000|2022-05-09 15:50:20|9246.6|9236.6|9245.9|9235.9|9247.8|9237.8|9245.9|9235.9|11
1652111430000|2022-05-09 15:50:30|9245.5|9235.5|9247.9|9237.9|9248.1|9238.1|9245.5|9235.5|9
1652111440000|2022-05-09 15:50:40|9248.1|9238.1|9251|9241|9251|9241|9248.1|9238.1|9
1652111450000|2022-05-09 15:50:50|9250.3|9240.3|9252.1|9242.1|9252.6|9242.6|9250.3|9240.3|8
1652111460000|2022-05-09 15:51:00|9252.4|9242.4|9251.6|9241.6|9252.6|9242.6|9251.6|9241.6|8
1652111470000|2022-05-09 15:51:10|9250.8|9240.8|9252.4|9242.4|9253.9|9243.9|9249.9|9239.9|19
1652111480000|2022-05-09 15:51:20|9253.6|9243.6|9254.6|9244.6|9254.6|9244.6|9253.6|9243.6|3
1652111490000|2022-05-09 15:51:30|9253.9|9243.9|9253.6|9243.6|9253.9|9243.9|9253|9243|7
1652111500000|2022-05-09 15:51:40|9253.9|9243.9|9253|9243|9254.6|9244.6|9252.1|9242.1|16
1652111510000|2022-05-09 15:51:50|9252.6|9242.6|9252.6|9242.6|9252.6|9242.6|9250.8|9240.8|9
1652111520000|2022-05-09 15:52:00|9252.4|9242.4|9248.8|9238.8|9252.4|9242.4|9248.6|9238.6|16
1652111530000|2022-05-09 15:52:10|9249.1|9239.1|9246.8|9236.8|9250.1|9240.1|9246.8|9236.8|13
1652111540000|2022-05-09 15:52:20|9246.4|9236.4|9246.1|9236.1|9246.4|9236.4|9244.6|9234.6|12
1652111550000|2022-05-09 15:52:30|9246.4|9236.4|9246.1|9236.1|9246.4|9236.4|9244.9|9234.9|9
1652111560000|2022-05-09 15:52:40|9245.9|9235.9|9244.5|9234.5|9245.9|9235.9|9243.3|9233.3|15
1652111570000|2022-05-09 15:52:50|9244.6|9234.6|9242.4|9232.4|9244.6|9234.6|9242.4|9232.4|7
1652111580000|2022-05-09 15:53:00|9242.6|9232.6|9242.6|9232.6|9242.6|9232.6|9242.4|9232.4|5
1652111590000|2022-05-09 15:53:10|9242.4|9232.4|9242.8|9232.8|9242.8|9232.8|9242.4|9232.4|2
1652111600000|2022-05-09 15:53:20|9243.1|9233.1|9242.1|9232.1|9243.4|9233.4|9242.1|9232.1|7
1652111610000|2022-05-09 15:53:30|9242.4|9232.4|9242.1|9232.1|9242.4|9232.4|9242.1|9232.1|8
1652111620000|2022-05-09 15:53:40|9243.1|9233.1|9237.9|9227.9|9243.1|9233.1|9237.9|9227.9|8
1652111630000|2022-05-09 15:53:50|9237.6|9227.6|9242.4|9232.4|9242.4|9232.4|9237.3|9227.3|13
1652111640000|2022-05-09 15:54:00|9242.6|9232.6|9247|9237|9247.3|9237.3|9242.6|9232.6|9
1652111650000|2022-05-09 15:54:10|9246.8|9236.8|9246.8|9236.8|9247.9|9237.9|9245.9|9235.9|11
1652111660000|2022-05-09 15:54:20|9246.5|9236.5|9244.8|9234.8|9246.5|9236.5|9243.5|9233.5|11
1652111670000|2022-05-09 15:54:30|9244.6|9234.6|9244.1|9234.1|9245.1|9235.1|9243.9|9233.9|11
1652111680000|2022-05-09 15:54:40|9244.4|9234.4|9242.5|9232.5|9244.6|9234.6|9242.5|9232.5|11
1652111690000|2022-05-09 15:54:50|9242.1|9232.1|9241.4|9231.4|9242.4|9232.4|9241.4|9231.4|7
1652111700000|2022-05-09 15:55:00|9241.6|9231.6|9238.8|9228.8|9242.6|9232.6|9238.8|9228.8|15
1652111710000|2022-05-09 15:55:10|9238.5|9228.5|9236.9|9226.9|9238.6|9228.6|9236.3|9226.3|8
1652111720000|2022-05-09 15:55:20|9237.1|9227.1|9240.4|9230.4|9240.6|9230.6|9237.1|9227.1|14
1652111730000|2022-05-09 15:55:30|9240.1|9230.1|9239.9|9229.9|9240.3|9230.3|9238.4|9228.4|11
1652111740000|2022-05-09 15:55:40|9240.4|9230.4|9239.9|9229.9|9241|9231|9239.9|9229.9|5
1652111750000|2022-05-09 15:55:50|9240|9230|9241.1|9231.1|9241.1|9231.1|9239.4|9229.4|12
1652111760000|2022-05-09 15:56:00|9241.4|9231.4|9243.6|9233.6|9244.3|9234.3|9241.4|9231.4|12
1652111770000|2022-05-09 15:56:10|9243.4|9233.4|9243.4|9233.4|9244.1|9234.1|9242.1|9232.1|14
1652111780000|2022-05-09 15:56:20|9243.1|9233.1|9242.9|9232.9|9243.1|9233.1|9241.9|9231.9|10
1652111790000|2022-05-09 15:56:30|9242.5|9232.5|9242.5|9232.5|9243.1|9233.1|9242.5|9232.5|11
1652111800000|2022-05-09 15:56:40|9242.8|9232.8|9243.6|9233.6|9244.1|9234.1|9242.8|9232.8|12
1652111810000|2022-05-09 15:56:50|9243.9|9233.9|9244.1|9234.1|9244.1|9234.1|9243.6|9233.6|6
1652111820000|2022-05-09 15:57:00|9244.3|9234.3|9244.3|9234.3|9244.6|9234.6|9243.9|9233.9|7
1652111830000|2022-05-09 15:57:10|9243.9|9233.9|9243.6|9233.6|9244.9|9234.9|9243.4|9233.4|8
1652111840000|2022-05-09 15:57:20|9243.3|9233.3|9242.6|9232.6|9243.3|9233.3|9242.6|9232.6|4
1652111850000|2022-05-09 15:57:30|9242.3|9232.3|9242.6|9232.6|9242.6|9232.6|9241.5|9231.5|7
1652111860000|2022-05-09 15:57:40|9242.9|9232.9|9243.3|9233.3|9243.6|9233.6|9242.9|9232.9|9
1652111870000|2022-05-09 15:57:50|9243.1|9233.1|9241.4|9231.4|9243.1|9233.1|9241.4|9231.4|5
1652111880000|2022-05-09 15:58:00|9241.3|9231.3|9243.1|9233.1|9243.4|9233.4|9240.9|9230.9|11
1652111890000|2022-05-09 15:58:10|9243.4|9233.4|9242.1|9232.1|9243.4|9233.4|9242.1|9232.1|14
1652111900000|2022-05-09 15:58:20|9241.9|9231.9|9239.9|9229.9|9241.9|9231.9|9239.4|9229.4|11
1652111910000|2022-05-09 15:58:30|9240.3|9230.3|9237.6|9227.6|9240.4|9230.4|9236.4|9226.4|19
1652111920000|2022-05-09 15:58:40|9239.5|9229.5|9240|9230|9241.1|9231.1|9238.9|9228.9|19
1652111930000|2022-05-09 15:58:50|9240.3|9230.3|9241.5|9231.5|9242.4|9232.4|9240.3|9230.3|15
1652111940000|2022-05-09 15:59:00|9241.4|9231.4|9243|9233|9243|9233|9241.3|9231.3|15
1652111950000|2022-05-09 15:59:10|9242.1|9232.1|9240|9230|9242.1|9232.1|9240|9230|5
1652111960000|2022-05-09 15:59:20|9240.1|9230.1|9240.3|9230.3|9240.6|9230.6|9240.1|9230.1|8
1652111970000|2022-05-09 15:59:30|9240.1|9230.1|9238.1|9228.1|9240.1|9230.1|9238.1|9228.1|6
1652111980000|2022-05-09 15:59:40|9237.9|9227.9|9238.6|9228.6|9238.6|9228.6|9237.6|9227.6|14
1652111990000|2022-05-09 15:59:50|9238.4|9228.4|9238.1|9228.1|9238.4|9228.4|9237.9|9227.9|6
1652112000000|2022-05-09 16:00:00|9237.9|9227.9|9237.9|9227.9|9239.6|9229.6|9237.5|9227.5|20
1652112010000|2022-05-09 16:00:10|9237.8|9227.8|9240.4|9230.4|9240.8|9230.8|9237.5|9227.5|12
1652112020000|2022-05-09 16:00:20|9240.1|9230.1|9240.4|9230.4|9240.6|9230.6|9239.9|9229.9|8
1652112030000|2022-05-09 16:00:30|9240.1|9230.1|9240.9|9230.9|9242.9|9232.9|9240.1|9230.1|11
1652112040000|2022-05-09 16:00:40|9240.6|9230.6|9241.3|9231.3|9241.4|9231.4|9239.1|9229.1|13
1652112050000|2022-05-09 16:00:50|9241.4|9231.4|9241|9231|9241.6|9231.6|9241|9231|8
1652112060000|2022-05-09 16:01:00|9242|9232|9241.8|9231.8|9242.9|9232.9|9241.8|9231.8|7
1652112070000|2022-05-09 16:01:10|9240.6|9230.6|9241|9231|9241.6|9231.6|9240.6|9230.6|12
1652112080000|2022-05-09 16:01:20|9241.1|9231.1|9242.9|9232.9|9242.9|9232.9|9241.1|9231.1|6
1652112090000|2022-05-09 16:01:30|9244.1|9234.1|9243.4|9233.4|9244.1|9234.1|9241.9|9231.9|8
1652112100000|2022-05-09 16:01:40|9243.1|9233.1|9240|9230|9243.1|9233.1|9239.5|9229.5|8
1652112110000|2022-05-09 16:01:50|9240.1|9230.1|9237.6|9227.6|9240.1|9230.1|9237.6|9227.6|11
1652112120000|2022-05-09 16:02:00|9237.4|9227.4|9235.9|9225.9|9237.6|9227.6|9235.5|9225.5|17
1652112130000|2022-05-09 16:02:10|9236.9|9226.9|9236.1|9226.1|9237.4|9227.4|9235.9|9225.9|12
1652112140000|2022-05-09 16:02:20|9236.4|9226.4|9238.9|9228.9|9238.9|9228.9|9236.1|9226.1|10
1652112150000|2022-05-09 16:02:30|9239.1|9229.1|9240.3|9230.3|9240.6|9230.6|9239.1|9229.1|7
1652112160000|2022-05-09 16:02:40|9240|9230|9239.6|9229.6|9240|9230|9239.4|9229.4|12
1652112170000|2022-05-09 16:02:50|9239.5|9229.5|9239.1|9229.1|9239.6|9229.6|9238.4|9228.4|4
1652112180000|2022-05-09 16:03:00|9239.6|9229.6|9240.1|9230.1|9240.4|9230.4|9239.6|9229.6|7
1652112190000|2022-05-09 16:03:10|9239.9|9229.9|9239.6|9229.6|9239.9|9229.9|9239.4|9229.4|4
1652112200000|2022-05-09 16:03:20|9239.9|9229.9|9238.9|9228.9|9240.4|9230.4|9238.9|9228.9|8
1652112210000|2022-05-09 16:03:30|9239.1|9229.1|9238.4|9228.4|9239.3|9229.3|9237.9|9227.9|18
1652112220000|2022-05-09 16:03:40|9238.1|9228.1|9236.4|9226.4|9238.1|9228.1|9235.9|9225.9|10
1652112230000|2022-05-09 16:03:50|9236.1|9226.1|9235.9|9225.9|9236.1|9226.1|9235.6|9225.6|5
1652112240000|2022-05-09 16:04:00|9235.6|9225.6|9234|9224|9236.1|9226.1|9234|9224|10
1652112250000|2022-05-09 16:04:10|9233.9|9223.9|9233.1|9223.1|9234.1|9224.1|9233.1|9223.1|7
1652112260000|2022-05-09 16:04:20|9232.9|9222.9|9232.4|9222.4|9232.9|9222.9|9232.4|9222.4|8
1652112270000|2022-05-09 16:04:30|9232.6|9222.6|9232.1|9222.1|9232.6|9222.6|9232.1|9222.1|9
1652112280000|2022-05-09 16:04:40|9231.9|9221.9|9230.4|9220.4|9231.9|9221.9|9229.8|9219.8|6
1652112290000|2022-05-09 16:04:50|9231.4|9221.4|9230.4|9220.4|9231.4|9221.4|9230.1|9220.1|7
1652112300000|2022-05-09 16:05:00|9230.6|9220.6|9230|9220|9231.4|9221.4|9230|9220|9
1652112310000|2022-05-09 16:05:10|9230.4|9220.4|9232.4|9222.4|9232.4|9222.4|9230.4|9220.4|10
1652112320000|2022-05-09 16:05:20|9233.1|9223.1|9233.9|9223.9|9233.9|9223.9|9232.6|9222.6|8
1652112330000|2022-05-09 16:05:30|9235.6|9225.6|9238.6|9228.6|9238.6|9228.6|9235.6|9225.6|10
1652112340000|2022-05-09 16:05:40|9239|9229|9238.6|9228.6|9239.5|9229.5|9238.1|9228.1|14
1652112350000|2022-05-09 16:05:50|9239|9229|9242.9|9232.9|9244.9|9234.9|9239|9229|18
1652112360000|2022-05-09 16:06:00|9243.9|9233.9|9244.4|9234.4|9244.9|9234.9|9242.6|9232.6|14
1652112370000|2022-05-09 16:06:10|9243.9|9233.9|9245.1|9235.1|9245.6|9235.6|9243|9233|18
1652112380000|2022-05-09 16:06:20|9245.6|9235.6|9245.9|9235.9|9246.1|9236.1|9243.6|9233.6|15
1652112390000|2022-05-09 16:06:30|9246.1|9236.1|9247.6|9237.6|9248.4|9238.4|9245.9|9235.9|19
1652112400000|2022-05-09 16:06:40|9247.9|9237.9|9249.4|9239.4|9250.6|9240.6|9245.6|9235.6|17
1652112410000|2022-05-09 16:06:50|9249.6|9239.6|9251.4|9241.4|9254.1|9244.1|9249.4|9239.4|17
1652112420000|2022-05-09 16:07:00|9251.6|9241.6|9253.6|9243.6|9254.1|9244.1|9251.5|9241.5|18
1652112430000|2022-05-09 16:07:10|9253.9|9243.9|9252.5|9242.5|9253.9|9243.9|9250.1|9240.1|9
1652112440000|2022-05-09 16:07:20|9252.1|9242.1|9252.8|9242.8|9252.8|9242.8|9250.9|9240.9|12
1652112450000|2022-05-09 16:07:30|9253.6|9243.6|9253.6|9243.6|9254.9|9244.9|9252.8|9242.8|11
1652112460000|2022-05-09 16:07:40|9253.9|9243.9|9254.6|9244.6|9254.6|9244.6|9253.4|9243.4|14
1652112470000|2022-05-09 16:07:50|9253.6|9243.6|9255.6|9245.6|9257|9247|9253.6|9243.6|16
1652112480000|2022-05-09 16:08:00|9255.8|9245.8|9254.6|9244.6|9256.1|9246.1|9254.1|9244.1|10
1652112500000|2022-05-09 16:08:20|9254.3|9244.3|9253.9|9243.9|9254.6|9244.6|9253.1|9243.1|13
1652112510000|2022-05-09 16:08:30|9253.6|9243.6|9255.8|9245.8|9256.1|9246.1|9252.9|9242.9|12
1652112520000|2022-05-09 16:08:40|9256.4|9246.4|9259|9249|9259|9249|9255.6|9245.6|10
1652112530000|2022-05-09 16:08:50|9258.6|9248.6|9258.4|9248.4|9258.6|9248.6|9258.4|9248.4|2
1652112540000|2022-05-09 16:09:00|9258.3|9248.3|9258.9|9248.9|9258.9|9248.9|9256.9|9246.9|13
1652112550000|2022-05-09 16:09:10|9258.6|9248.6|9261.3|9251.3|9261.4|9251.4|9258.4|9248.4|9
1652112560000|2022-05-09 16:09:20|9261.6|9251.6|9262.9|9252.9|9262.9|9252.9|9261.1|9251.1|3
1652112570000|2022-05-09 16:09:30|9262.6|9252.6|9261.9|9251.9|9262.9|9252.9|9261|9251|15
1652112580000|2022-05-09 16:09:40|9261.6|9251.6|9261.9|9251.9|9261.9|9251.9|9261.4|9251.4|9
1652112590000|2022-05-09 16:09:50|9261.6|9251.6|9261.6|9251.6|9262.4|9252.4|9261.3|9251.3|10
1652112600000|2022-05-09 16:10:00|9261.9|9251.9|9267.4|9257.4|9270.8|9258.1|9261.9|9250.5|20
1652112610000|2022-05-09 16:10:10|9266.8|9256.8|9270.8|9260.8|9271.1|9261.1|9266.8|9256.8|16
1652112620000|2022-05-09 16:10:20|9271.1|9261.1|9282.5|9272.5|9283.8|9273.8|9271.1|9261.1|18
1652112630000|2022-05-09 16:10:30|9282.6|9272.6|9276.6|9266.6|9282.8|9272.8|9276.3|9266.3|23
1652112640000|2022-05-09 16:10:40|9276.9|9266.9|9276.8|9266.8|9278|9268|9275.6|9265.6|26
1652112650000|2022-05-09 16:10:50|9277|9267|9277.6|9267.6|9277.6|9267.6|9276.3|9266.3|10
1652112660000|2022-05-09 16:11:00|9278.8|9268.8|9283.1|9273.1|9283.1|9273.1|9278.5|9268.5|17
1652112670000|2022-05-09 16:11:10|9282.9|9272.9|9283.5|9273.5|9283.5|9273.5|9282.1|9272.1|16
1652112680000|2022-05-09 16:11:20|9282.4|9272.4|9278.1|9268.1|9282.6|9272.6|9277.4|9267.4|22
1652112690000|2022-05-09 16:11:30|9278.4|9268.4|9279.8|9269.8|9281.1|9271.1|9278.4|9268.4|14
1652112700000|2022-05-09 16:11:40|9279.6|9269.6|9282.5|9272.5|9282.5|9272.5|9279.4|9269.4|6
1652112710000|2022-05-09 16:11:50|9282.6|9272.6|9280.8|9270.8|9282.6|9272.6|9280.4|9270.4|8
1652112720000|2022-05-09 16:12:00|9280.9|9270.9|9280.9|9270.9|9281.6|9271.6|9280.8|9270.8|15
1652112730000|2022-05-09 16:12:10|9280.6|9270.6|9288.1|9278.1|9288.1|9278.1|9280.6|9270.6|19
1652112740000|2022-05-09 16:12:20|9288.4|9278.4|9289.1|9279.1|9290|9280|9288.4|9278.4|13
1652112750000|2022-05-09 16:12:30|9289.4|9279.4|9291.1|9281.1|9291.8|9281.8|9289.4|9279.4|13
1652112760000|2022-05-09 16:12:40|9291.4|9281.4|9294.6|9284.6|9294.6|9284.6|9291|9281|9
1652112770000|2022-05-09 16:12:50|9295.1|9285.1|9295.9|9285.9|9296.4|9286.4|9295.1|9285.1|6
1652112780000|2022-05-09 16:13:00|9296.4|9286.4|9289.9|9279.9|9298.4|9288.4|9289.9|9279.9|19
1652112790000|2022-05-09 16:13:10|9290.1|9280.1|9287.6|9277.6|9290.1|9280.1|9287.6|9277.6|12
1652112800000|2022-05-09 16:13:20|9287.9|9277.9|9287.5|9277.5|9289.1|9279.1|9287.4|9277.4|12
1652112810000|2022-05-09 16:13:30|9287.4|9277.4|9287.5|9277.5|9287.6|9277.6|9285.9|9275.9|13
1652112820000|2022-05-09 16:13:40|9287.6|9277.6|9288.1|9278.1|9288.9|9278.9|9287.4|9277.4|13
1652112830000|2022-05-09 16:13:50|9287.9|9277.9|9287.6|9277.6|9288.6|9278.6|9286.9|9276.9|14
1652112840000|2022-05-09 16:14:00|9287.4|9277.4|9290|9280|9290.1|9280.1|9287.4|9277.4|15
1652112850000|2022-05-09 16:14:10|9290.1|9280.1|9292.4|9282.4|9293.5|9283.5|9290|9280|12
1652112860000|2022-05-09 16:14:20|9292.9|9282.9|9290.9|9280.9|9293.9|9283.9|9290.9|9280.9|13
1652112870000|2022-05-09 16:14:30|9288.1|9278.1|9289.9|9279.9|9289.9|9279.9|9287.4|9277.4|12
1652112880000|2022-05-09 16:14:40|9289.8|9279.8|9291.4|9281.4|9291.4|9281.4|9289.4|9279.4|11
1652112890000|2022-05-09 16:14:50|9291.9|9281.9|9290.3|9280.3|9291.9|9281.9|9289.6|9279.6|14
1652112900000|2022-05-09 16:15:00|9290.4|9280.4|9288.3|9278.3|9290.4|9280.4|9288.3|9278.3|14
1652112910000|2022-05-09 16:15:10|9288|9278|9288.8|9278.8|9288.8|9278.8|9287.6|9277.6|7
1652112920000|2022-05-09 16:15:20|9288.6|9278.6|9289.3|9279.3|9289.3|9279.3|9288.6|9278.6|8
1652112930000|2022-05-09 16:15:30|9289.4|9279.4|9290.9|9280.9|9291.9|9281.9|9289.4|9279.4|9
1652112940000|2022-05-09 16:15:40|9291.1|9281.1|9292.9|9282.9|9292.9|9282.9|9291.1|9281.1|8
1652112950000|2022-05-09 16:15:50|9293.1|9283.1|9295.8|9285.8|9296.4|9286.4|9293.1|9283.1|13
1652112960000|2022-05-09 16:16:00|9295.9|9285.9|9295.8|9285.8|9297.3|9287.3|9294.9|9284.9|16
1652112970000|2022-05-09 16:16:10|9294.9|9284.9|9291.4|9281.4|9296|9286|9291.4|9281.4|15
1652112980000|2022-05-09 16:16:20|9291.1|9281.1|9292|9282|9292|9282|9290.9|9280.9|14
1652112990000|2022-05-09 16:16:30|9291.8|9281.8|9293.5|9283.5|9293.5|9283.5|9291.4|9281.4|15
1652113000000|2022-05-09 16:16:40|9293.1|9283.1|9295.1|9285.1|9295.5|9285.5|9291.6|9281.6|15
1652113010000|2022-05-09 16:16:50|9295.4|9285.4|9297.4|9287.4|9297.4|9287.4|9294.3|9284.3|8
1652113020000|2022-05-09 16:17:00|9296.6|9286.6|9300.5|9290.5|9300.5|9290.5|9296.4|9286.4|17
1652113030000|2022-05-09 16:17:10|9300.8|9290.8|9297.6|9287.6|9301|9291|9297.1|9287.1|12
1652113040000|2022-05-09 16:17:20|9297.3|9287.3|9298.5|9288.5|9298.6|9288.6|9296.4|9286.4|9
1652113050000|2022-05-09 16:17:30|9298.9|9288.9|9299.6|9289.6|9299.6|9289.6|9298.9|9288.9|11
1652113060000|2022-05-09 16:17:40|9300.1|9290.1|9301.4|9291.4|9301.4|9291.4|9298.9|9288.9|11
1652113070000|2022-05-09 16:17:50|9301.6|9291.6|9305.9|9295.9|9306.9|9296.9|9301.6|9291.6|13
1652113080000|2022-05-09 16:18:00|9306.1|9296.1|9304.4|9294.4|9306.1|9296.1|9303.9|9293.9|17
1652113090000|2022-05-09 16:18:10|9304.5|9294.5|9303.9|9293.9|9304.8|9294.8|9303.4|9293.4|14
1652113100000|2022-05-09 16:18:20|9304.1|9294.1|9305.1|9295.1|9305.1|9295.1|9303.4|9293.4|10
1652113110000|2022-05-09 16:18:30|9305.6|9295.6|9305|9295|9305.6|9295.6|9304.4|9294.4|4
1652113120000|2022-05-09 16:18:40|9304.6|9294.6|9304.4|9294.4|9304.8|9294.8|9304.4|9294.4|7
1652113130000|2022-05-09 16:18:50|9304.3|9294.3|9305.9|9295.9|9306.4|9296.4|9304.1|9294.1|6
1652113140000|2022-05-09 16:19:00|9306.6|9296.6|9309.6|9299.6|9309.6|9299.6|9306.4|9296.4|13
1652113150000|2022-05-09 16:19:10|9310|9300|9310.9|9300.9|9311|9301|9310|9300|6
1652113160000|2022-05-09 16:19:20|9310.8|9300.8|9311.5|9301.5|9311.5|9301.5|9309.5|9299.5|7
1652113170000|2022-05-09 16:19:30|9310.9|9300.9|9315.1|9305.1|9315.6|9305.6|9310.9|9300.9|15
1652113180000|2022-05-09 16:19:40|9315.5|9305.5|9315.6|9305.6|9315.6|9305.6|9315.5|9305.5|2
1652113190000|2022-05-09 16:19:50|9315.9|9305.9|9313.3|9303.3|9315.9|9305.9|9312.5|9302.5|18
1652113200000|2022-05-09 16:20:00|9313.1|9303.1|9313.4|9303.4|9314.6|9304.6|9312.6|9302.6|18
1652113210000|2022-05-09 16:20:10|9313.6|9303.6|9315.9|9305.9|9316.4|9306.4|9313.6|9303.6|6
1652113220000|2022-05-09 16:20:20|9316.4|9306.4|9317.9|9307.9|9317.9|9307.9|9316.3|9306.3|12
1652113230000|2022-05-09 16:20:30|9317.6|9307.6|9317.1|9307.1|9317.8|9307.8|9316.6|9306.6|14
1652113240000|2022-05-09 16:20:40|9316.9|9306.9|9317.4|9307.4|9317.4|9307.4|9315|9305|18
1652113250000|2022-05-09 16:20:50|9317.1|9307.1|9316.9|9306.9|9317.1|9307.1|9316.5|9306.5|10
1652113260000|2022-05-09 16:21:00|9318.1|9308.1|9316.9|9306.9|9318.4|9308.4|9316.1|9306.1|13
1652113270000|2022-05-09 16:21:10|9317.1|9307.1|9320.9|9310.9|9320.9|9310.9|9316.8|9306.8|13
1652113280000|2022-05-09 16:21:20|9320.6|9310.6|9321.6|9311.6|9324|9314|9320.6|9310.6|23
1652113290000|2022-05-09 16:21:30|9321.9|9311.9|9322.6|9312.6|9323.1|9313.1|9321.6|9311.6|7
1652113300000|2022-05-09 16:21:40|9319|9309|9319.1|9309.1|9321.4|9311.4|9318.4|9308.4|19
1652113310000|2022-05-09 16:21:50|9318.9|9308.9|9319|9309|9320.4|9310.4|9318.9|9308.9|8
1652113320000|2022-05-09 16:22:00|9315.4|9305.4|9315|9305|9316|9306|9315|9305|7
1652113330000|2022-05-09 16:22:10|9313.6|9303.6|9314.4|9304.4|9314.4|9304.4|9312.8|9302.8|10
1652113340000|2022-05-09 16:22:20|9312.6|9302.6|9311|9301|9312.6|9302.6|9309.4|9299.4|20
1652113350000|2022-05-09 16:22:30|9312|9302|9312.3|9302.3|9312.6|9302.6|9311.9|9301.9|16
1652113360000|2022-05-09 16:22:40|9312.4|9302.4|9310.8|9300.8|9313.5|9303.5|9310.8|9300.8|12
1652113370000|2022-05-09 16:22:50|9310.1|9300.1|9309.1|9299.1|9310.1|9300.1|9308.9|9298.9|15
1652113380000|2022-05-09 16:23:00|9308.9|9298.9|9309.3|9299.3|9309.3|9299.3|9308.6|9298.6|9
1652113390000|2022-05-09 16:23:10|9309.5|9299.5|9310.8|9300.8|9310.8|9300.8|9309.3|9299.3|8
1652113400000|2022-05-09 16:23:20|9310.6|9300.6|9311.6|9301.6|9311.6|9301.6|9309.9|9299.9|13
1652113410000|2022-05-09 16:23:30|9311.8|9301.8|9317.6|9307.6|9318.1|9308.1|9311.3|9301.3|15
1652113420000|2022-05-09 16:23:40|9317.3|9307.3|9321.3|9311.3|9321.3|9311.3|9317.3|9307.3|12
1652113430000|2022-05-09 16:23:50|9321.8|9311.8|9322.4|9312.4|9322.4|9312.4|9321.6|9311.6|6
1652113440000|2022-05-09 16:24:00|9323.1|9313.1|9323.9|9313.9|9324|9314|9322.9|9312.9|6
1652113450000|2022-05-09 16:24:10|9322.9|9312.9|9320.6|9310.6|9323.4|9313.4|9319.3|9309.3|11
1652113460000|2022-05-09 16:24:20|9321.6|9311.6|9322.9|9312.9|9322.9|9312.9|9320.9|9310.9|11
1652113470000|2022-05-09 16:24:30|9323.1|9313.1|9322.6|9312.6|9324|9314|9321.6|9311.6|17
1652113480000|2022-05-09 16:24:40|9322.4|9312.4|9321.9|9311.9|9322.4|9312.4|9321.6|9311.6|7
1652113490000|2022-05-09 16:24:50|9321.6|9311.6|9321.6|9311.6|9321.9|9311.9|9320.9|9310.9|5
1652113500000|2022-05-09 16:25:00|9322.1|9312.1|9322.6|9312.6|9324|9314|9321.6|9311.6|24
1652113510000|2022-05-09 16:25:10|9322.4|9312.4|9321.9|9311.9|9323.5|9313.5|9321.8|9311.8|13
1652113520000|2022-05-09 16:25:20|9322.4|9312.4|9322.4|9312.4|9322.6|9312.6|9321.8|9311.8|21
1652113530000|2022-05-09 16:25:30|9322.3|9312.3|9321.9|9311.9|9322.3|9312.3|9321.6|9311.6|8
1652113540000|2022-05-09 16:25:40|9321.6|9311.6|9321.6|9311.6|9321.9|9311.9|9320.8|9310.8|16
1652113550000|2022-05-09 16:25:50|9321.5|9311.5|9320.9|9310.9|9321.5|9311.5|9320.8|9310.8|9
1652113560000|2022-05-09 16:26:00|9320|9310|9320.6|9310.6|9320.6|9310.6|9319.6|9309.6|15
1652113570000|2022-05-09 16:26:10|9320.5|9310.5|9320.6|9310.6|9320.6|9310.6|9320.5|9310.5|4
1652113580000|2022-05-09 16:26:20|9320.8|9310.8|9321|9311|9321.6|9311.6|9320.8|9310.8|8
1652113590000|2022-05-09 16:26:30|9321.1|9311.1|9321|9311|9321.1|9311.1|9320.9|9310.9|6
1652113600000|2022-05-09 16:26:40|9321.1|9311.1|9320.6|9310.6|9321.1|9311.1|9320.6|9310.6|2
1652113610000|2022-05-09 16:26:50|9319.6|9309.6|9317.8|9307.8|9320.5|9310.5|9317.8|9307.8|12
1652113620000|2022-05-09 16:27:00|9317.5|9307.5|9316.9|9306.9|9317.5|9307.5|9315.6|9305.6|14
1652113630000|2022-05-09 16:27:10|9317.3|9307.3|9316.8|9306.8|9317.3|9307.3|9316.4|9306.4|11
1652113640000|2022-05-09 16:27:20|9316.9|9306.9|9316.4|9306.4|9316.9|9306.9|9316.4|9306.4|8
1652113650000|2022-05-09 16:27:30|9316.6|9306.6|9316.5|9306.5|9317.1|9307.1|9316.4|9306.4|9
1652113660000|2022-05-09 16:27:40|9316.3|9306.3|9315.4|9305.4|9316.4|9306.4|9314.6|9304.6|15
1652113670000|2022-05-09 16:27:50|9315.1|9305.1|9315.1|9305.1|9315.1|9305.1|9314.9|9304.9|11
1652113680000|2022-05-09 16:28:00|9315.3|9305.3|9316.9|9306.9|9317|9307|9314.1|9304.1|13
1652113690000|2022-05-09 16:28:10|9317.1|9307.1|9318.6|9308.6|9318.9|9308.9|9317.1|9307.1|10
1652113700000|2022-05-09 16:28:20|9318.9|9308.9|9318.9|9308.9|9319.1|9309.1|9318.9|9308.9|6
1652113710000|2022-05-09 16:28:30|9318.6|9308.6|9317.4|9307.4|9318.9|9308.9|9317.4|9307.4|12
1652113720000|2022-05-09 16:28:40|9317.6|9307.6|9320.1|9310.1|9320.1|9310.1|9317.6|9307.6|21
1652113730000|2022-05-09 16:28:50|9319.8|9309.8|9319.1|9309.1|9319.8|9309.8|9319.1|9309.1|5
1652113740000|2022-05-09 16:29:00|9318.9|9308.9|9319.1|9309.1|9319.3|9309.3|9318.6|9308.6|14
1652113750000|2022-05-09 16:29:10|9317.6|9307.6|9322.4|9312.4|9323.4|9313.4|9317.6|9307.6|23
1652113760000|2022-05-09 16:29:20|9322.9|9312.9|9321.5|9311.5|9322.9|9312.9|9321.5|9311.5|12
1652113770000|2022-05-09 16:29:30|9321.1|9311.1|9320.3|9310.3|9321.1|9311.1|9320.3|9310.3|2
1652113780000|2022-05-09 16:29:40|9320.4|9310.4|9321.4|9311.4|9321.9|9311.9|9320.4|9310.4|11
1652113790000|2022-05-09 16:29:50|9321.3|9311.3|9321.4|9311.4|9321.4|9311.4|9321.1|9311.1|3
1652113800000|2022-05-09 16:30:00|9321.1|9311.1|9321.3|9311.3|9321.4|9311.4|9319.1|9309.1|18
1652113810000|2022-05-09 16:30:10|9321.5|9311.5|9323.5|9313.5|9323.5|9313.5|9321.1|9311.1|16
1652113820000|2022-05-09 16:30:20|9323.4|9313.4|9323.5|9313.5|9323.5|9313.5|9323.4|9313.4|4
1652113830000|2022-05-09 16:30:30|9323.4|9313.4|9324.1|9314.1|9324.1|9314.1|9322.1|9312.1|8
1652113840000|2022-05-09 16:30:40|9323.5|9313.5|9320.3|9310.3|9323.5|9313.5|9320.3|9310.3|15
1652113850000|2022-05-09 16:30:50|9320|9310|9318.5|9308.5|9320.3|9310.3|9318.4|9308.4|7
1652113860000|2022-05-09 16:31:00|9318.4|9308.4|9320.9|9310.9|9321.6|9311.6|9318.4|9308.4|15
1652113870000|2022-05-09 16:31:10|9321.1|9311.1|9320.9|9310.9|9321.4|9311.4|9320.6|9310.6|10
1652113880000|2022-05-09 16:31:20|9321.1|9311.1|9332.8|9322.8|9333.6|9323.6|9321.1|9311.1|19
1652113890000|2022-05-09 16:31:30|9332.9|9322.9|9333.1|9323.1|9333.6|9323.6|9331.6|9321.6|18
1652113900000|2022-05-09 16:31:40|9334.4|9324.4|9333.9|9323.9|9335.3|9325.3|9333|9323|12
1652113910000|2022-05-09 16:31:50|9333.8|9323.8|9331.8|9321.8|9334.4|9324.4|9331.8|9321.8|17
1652113920000|2022-05-09 16:32:00|9331.9|9321.9|9329.4|9319.4|9331.9|9321.9|9328.1|9318.1|16
1652113930000|2022-05-09 16:32:10|9329.9|9319.9|9330.4|9320.4|9331.9|9321.9|9329.9|9319.9|18
1652113940000|2022-05-09 16:32:20|9331.3|9321.3|9333.8|9323.8|9333.8|9323.8|9331.3|9321.3|13
1652113950000|2022-05-09 16:32:30|9334.1|9324.1|9332.4|9322.4|9334.1|9324.1|9332.3|9322.3|10
1652113960000|2022-05-09 16:32:40|9332.1|9322.1|9332.1|9322.1|9332.9|9322.9|9331.9|9321.9|8
1652113970000|2022-05-09 16:32:50|9332.4|9322.4|9332.4|9322.4|9332.8|9322.8|9332.4|9322.4|6
1652113980000|2022-05-09 16:33:00|9332.6|9322.6|9329.9|9319.9|9332.6|9322.6|9329.4|9319.4|13
1652113990000|2022-05-09 16:33:10|9330|9320|9327.6|9317.6|9330.6|9320.6|9327.6|9317.6|12
1652114000000|2022-05-09 16:33:20|9327.9|9317.9|9329.6|9319.6|9329.9|9319.9|9327.9|9317.9|20
1652114010000|2022-05-09 16:33:30|9329.4|9319.4|9329.4|9319.4|9330.1|9320.1|9329.1|9319.1|10
1652114020000|2022-05-09 16:33:40|9328.6|9318.6|9329.4|9319.4|9329.4|9319.4|9328.6|9318.6|9
1652114030000|2022-05-09 16:33:50|9329.1|9319.1|9329.4|9319.4|9329.4|9319.4|9329.1|9319.1|15
1652114040000|2022-05-09 16:34:00|9329.6|9319.6|9332.6|9322.6|9335.1|9325.1|9329.6|9319.6|27
1652114050000|2022-05-09 16:34:10|9332.4|9322.4|9333.4|9323.4|9333.4|9323.4|9332.1|9322.1|10
1652114060000|2022-05-09 16:34:20|9333.9|9323.9|9333.6|9323.6|9333.9|9323.9|9333.1|9323.1|9
1652114070000|2022-05-09 16:34:30|9333.4|9323.4|9336.1|9326.1|9339.3|9329.3|9333.4|9323.4|23
1652114080000|2022-05-09 16:34:40|9336.9|9326.9|9330.5|9320.5|9338|9328|9330.1|9317.4|24
1652114090000|2022-05-09 16:34:50|9330.3|9320.3|9332.6|9322.6|9333.3|9323.3|9329.5|9319.5|17
1652114100000|2022-05-09 16:35:00|9332.9|9322.9|9333.8|9323.8|9334.4|9324.4|9332.8|9322.8|16
1652114110000|2022-05-09 16:35:10|9333.6|9323.6|9332.8|9322.8|9334.6|9324.6|9332.4|9322.4|17
1652114120000|2022-05-09 16:35:20|9332.9|9322.9|9333.4|9323.4|9334.1|9324.1|9332.6|9322.6|18
1652114130000|2022-05-09 16:35:30|9333.1|9323.1|9330.9|9320.9|9333.3|9323.3|9330.1|9320.1|10
1652114140000|2022-05-09 16:35:40|9329.6|9319.6|9326|9316|9330.3|9320.3|9326|9316|16
1652114150000|2022-05-09 16:35:50|9326.1|9316.1|9328.8|9318.8|9328.9|9318.9|9325.9|9315.9|20
1652114160000|2022-05-09 16:36:00|9329.1|9319.1|9329.4|9319.4|9331.3|9321.3|9329.1|9319.1|15
1652114170000|2022-05-09 16:36:10|9328.8|9318.8|9324.4|9314.4|9329|9319|9324.4|9314.4|17
1652114180000|2022-05-09 16:36:20|9324.1|9314.1|9321.4|9311.4|9324.1|9314.1|9321.4|9311.4|18
1652114190000|2022-05-09 16:36:30|9321.5|9311.5|9321.3|9311.3|9322.4|9312.4|9321.1|9311.1|15
1652114200000|2022-05-09 16:36:40|9321.1|9311.1|9319.3|9309.3|9321.1|9311.1|9318.1|9308.1|10
1652114210000|2022-05-09 16:36:50|9319.8|9309.8|9322.4|9312.4|9322.6|9312.6|9319.6|9309.6|14
1652114220000|2022-05-09 16:37:00|9322.1|9312.1|9322.6|9312.6|9323.6|9313.6|9321.6|9311.6|18
1652114230000|2022-05-09 16:37:10|9322.4|9312.4|9323.4|9313.4|9323.4|9313.4|9321.4|9311.4|17
1652114240000|2022-05-09 16:37:20|9323.3|9313.3|9323.9|9313.9|9324.9|9314.9|9322.1|9312.1|15
1652114250000|2022-05-09 16:37:30|9323.6|9313.6|9320.3|9310.3|9323.6|9313.6|9320.3|9310.3|10
1652114260000|2022-05-09 16:37:40|9321.6|9311.6|9319.6|9309.6|9322.4|9312.4|9319.6|9309.6|9
1652114270000|2022-05-09 16:37:50|9318.5|9308.5|9320|9310|9320|9310|9317.9|9307.9|18
1652114280000|2022-05-09 16:38:00|9319.9|9309.9|9316.1|9306.1|9320.4|9310.4|9316.1|9306.1|18
1652114290000|2022-05-09 16:38:10|9316.3|9306.3|9318.6|9308.6|9318.8|9308.8|9315.9|9305.9|23
1652114300000|2022-05-09 16:38:20|9318.9|9308.9|9316.4|9306.4|9318.9|9308.9|9316.4|9306.4|18
1652114310000|2022-05-09 16:38:30|9316.1|9306.1|9314.9|9304.9|9318.1|9308.1|9314.4|9304.4|17
1652114320000|2022-05-09 16:38:40|9315.1|9305.1|9315.5|9305.5|9315.5|9305.5|9314.4|9304.4|8
1652114330000|2022-05-09 16:38:50|9315.4|9305.4|9312.6|9302.6|9315.4|9305.4|9312.6|9302.6|16
1652114340000|2022-05-09 16:39:00|9312.8|9302.8|9312.6|9302.6|9314.3|9304.3|9312.6|9302.6|12
1652114350000|2022-05-09 16:39:10|9312.4|9302.4|9310.4|9300.4|9312.4|9302.4|9309.9|9299.9|8
1652114360000|2022-05-09 16:39:20|9310.3|9300.3|9308.6|9298.6|9310.9|9300.9|9308.6|9298.6|18
1652114370000|2022-05-09 16:39:30|9308.9|9298.9|9310.5|9300.5|9311|9301|9308.9|9298.9|13
1652114380000|2022-05-09 16:39:40|9311.6|9301.6|9307.9|9297.9|9311.6|9301.6|9307|9297|21
1652114390000|2022-05-09 16:39:50|9308.1|9298.1|9306.4|9296.4|9308.1|9298.1|9306|9296|17
1652114400000|2022-05-09 16:40:00|9306.3|9296.3|9307.9|9297.9|9307.9|9297.9|9305.4|9295.4|16
1652114410000|2022-05-09 16:40:10|9308.9|9298.9|9309|9299|9309.5|9299.5|9308.1|9298.1|8
1652114420000|2022-05-09 16:40:20|9309.1|9299.1|9310.1|9300.1|9310.4|9300.4|9309.1|9299.1|11
1652114430000|2022-05-09 16:40:30|9309.9|9299.9|9307.1|9297.1|9309.9|9299.9|9307.1|9297.1|8
1652114440000|2022-05-09 16:40:40|9307.4|9297.4|9306.4|9296.4|9308.5|9298.5|9305.8|9295.8|21
1652114450000|2022-05-09 16:40:50|9306.1|9296.1|9304.1|9294.1|9308.9|9298.9|9304|9294|20
1652114460000|2022-05-09 16:41:00|9304|9294|9305|9295|9305.4|9295.4|9303.8|9293.8|11
1652114470000|2022-05-09 16:41:10|9304.9|9294.9|9305.4|9295.4|9306.1|9296.1|9304.1|9294.1|9
1652114480000|2022-05-09 16:41:20|9305.1|9295.1|9304.3|9294.3|9306.1|9296.1|9304.1|9294.1|9
1652114490000|2022-05-09 16:41:30|9303.9|9293.9|9302.9|9292.9|9305.1|9295.1|9302.9|9292.9|11
1652114500000|2022-05-09 16:41:40|9303|9293|9304.4|9294.4|9305.4|9295.4|9302.9|9292.9|15
1652114510000|2022-05-09 16:41:50|9304.1|9294.1|9304.4|9294.4|9305.1|9295.1|9303.9|9293.9|23
1652114520000|2022-05-09 16:42:00|9304.6|9294.6|9304.9|9294.9|9305.4|9295.4|9304.6|9294.6|12
1652114530000|2022-05-09 16:42:10|9305.1|9295.1|9302.9|9292.9|9305.1|9295.1|9302.6|9292.6|15
1652114540000|2022-05-09 16:42:20|9302.6|9292.6|9300.1|9290.1|9302.9|9292.9|9299.5|9289.5|19
1652114550000|2022-05-09 16:42:30|9299.5|9289.5|9295.9|9285.9|9301.5|9291.5|9295.9|9285.9|15
1652114560000|2022-05-09 16:42:40|9295.4|9285.4|9290.4|9280.4|9296.1|9286.1|9290.1|9280.1|16
1652114570000|2022-05-09 16:42:50|9289.9|9279.9|9288.4|9278.4|9289.9|9279.9|9287.9|9277.9|16
1652114580000|2022-05-09 16:43:00|9288.1|9278.1|9294.4|9284.4|9294.4|9284.4|9288.1|9278.1|17
1652114590000|2022-05-09 16:43:10|9293.9|9283.9|9293.1|9283.1|9293.9|9283.9|9291.6|9281.6|15
1652114600000|2022-05-09 16:43:20|9292.6|9282.6|9293.1|9283.1|9293.6|9283.6|9292.1|9282.1|15
1652114610000|2022-05-09 16:43:30|9292.9|9282.9|9296.4|9286.4|9296.4|9286.4|9292.9|9282.9|20
1652114620000|2022-05-09 16:43:40|9296.5|9286.5|9294.1|9284.1|9296.8|9286.8|9293.6|9283.6|16
1652114630000|2022-05-09 16:43:50|9294.4|9284.4|9289.4|9279.4|9294.6|9284.6|9289.4|9279.4|17
1652114640000|2022-05-09 16:44:00|9288.9|9278.9|9288.4|9278.4|9288.9|9278.9|9287.4|9277.4|8
1652114650000|2022-05-09 16:44:10|9289.4|9279.4|9289.9|9279.9|9290.1|9280.1|9287.9|9277.9|15
1652114660000|2022-05-09 16:44:20|9289.6|9279.6|9289.1|9279.1|9289.6|9279.6|9286.4|9276.4|13
1652114670000|2022-05-09 16:44:30|9288.9|9278.9|9285.9|9275.9|9288.9|9278.9|9285.9|9275.9|16
1652114680000|2022-05-09 16:44:40|9286.1|9276.1|9281.1|9271.1|9286.6|9276.6|9280.8|9270.8|11
1652114690000|2022-05-09 16:44:50|9280.9|9270.9|9281.3|9271.3|9281.4|9271.4|9280.9|9270.9|4
1652114700000|2022-05-09 16:45:00|9281.5|9271.5|9280.8|9270.8|9281.5|9271.5|9280.5|9270.5|14
1652114710000|2022-05-09 16:45:10|9280.6|9270.6|9278.8|9268.8|9280.6|9270.6|9278.8|9268.8|8
1652114720000|2022-05-09 16:45:20|9279.1|9269.1|9280|9270|9280.6|9270.6|9278.4|9268.4|9
1652114730000|2022-05-09 16:45:30|9280.1|9270.1|9277.1|9267.1|9280.4|9270.4|9277.1|9267.1|9
1652114740000|2022-05-09 16:45:40|9277.3|9267.3|9276|9266|9277.6|9267.6|9275.1|9265.1|11
1652114750000|2022-05-09 16:45:50|9275.1|9265.1|9276.4|9266.4|9276.4|9266.4|9274.6|9264.6|15
1652114760000|2022-05-09 16:46:00|9276.9|9266.9|9276.9|9266.9|9277.1|9267.1|9276.4|9266.4|8
1652114770000|2022-05-09 16:46:10|9277.8|9267.8|9277.1|9267.1|9277.8|9267.8|9276.6|9266.6|7
1652114780000|2022-05-09 16:46:20|9276.9|9266.9|9276.8|9266.8|9276.9|9266.9|9276.8|9266.8|2
1652114800000|2022-05-09 16:46:40|9276.5|9266.5|9274.3|9264.3|9276.5|9266.5|9274.3|9264.3|8
1652114810000|2022-05-09 16:46:50|9274|9264|9274|9264|9274.3|9264.3|9274|9264|5
1652114820000|2022-05-09 16:47:00|9274.3|9264.3|9269.6|9259.6|9274.4|9264.4|9268.9|9258.9|11
1652114830000|2022-05-09 16:47:10|9269.4|9259.4|9269.6|9259.6|9269.6|9259.6|9269.4|9259.4|2
1652114840000|2022-05-09 16:47:20|9268.6|9258.6|9269.1|9259.1|9269.9|9259.9|9268.6|9258.6|5
1652114850000|2022-05-09 16:47:30|9268.9|9258.9|9269.9|9259.9|9271.6|9261.6|9268.9|9258.9|5
1652114860000|2022-05-09 16:47:40|9269.1|9259.1|9269.4|9259.4|9272.1|9262.1|9269.1|9259.1|11
1652114870000|2022-05-09 16:47:50|9269.1|9259.1|9272.5|9262.5|9272.5|9262.5|9268.6|9258.6|14
1652114880000|2022-05-09 16:48:00|9272.1|9262.1|9272.9|9262.9|9272.9|9262.9|9271.6|9261.6|10
1652114910000|2022-05-09 16:48:30|9273|9263|9272.6|9262.6|9274.4|9264.4|9272.6|9262.6|13
1652114920000|2022-05-09 16:48:40|9272.9|9262.9|9272.4|9262.4|9272.9|9262.9|9272.4|9262.4|5
1652114930000|2022-05-09 16:48:50|9271.1|9261.1|9272.1|9262.1|9272.1|9262.1|9271.1|9261.1|4
1652114940000|2022-05-09 16:49:00|9272.4|9262.4|9273.6|9263.6|9273.6|9263.6|9272.4|9262.4|6
1652114950000|2022-05-09 16:49:10|9273.4|9263.4|9271.9|9261.9|9273.4|9263.4|9271.9|9261.9|5
1652114960000|2022-05-09 16:49:20|9272.1|9262.1|9271.9|9261.9|9272.1|9262.1|9271.9|9261.9|2
1652114970000|2022-05-09 16:49:30|9271.6|9261.6|9268.5|9258.5|9271.8|9261.8|9268.4|9258.4|11
1652114980000|2022-05-09 16:49:40|9268.6|9258.6|9268.5|9258.5|9268.6|9258.6|9267.4|9257.4|6
1652114990000|2022-05-09 16:49:50|9268.6|9258.6|9266.1|9256.1|9270|9260|9266.1|9256.1|8
1652115000000|2022-05-09 16:50:00|9266.5|9256.5|9266.9|9256.9|9267.4|9257.4|9266.1|9256.1|13
1652115010000|2022-05-09 16:50:10|9266.5|9256.5|9266.6|9256.6|9266.6|9256.6|9266.3|9256.3|3
1652115020000|2022-05-09 16:50:20|9266.5|9256.5|9267.5|9257.5|9267.6|9257.6|9266.5|9256.5|9
1652115030000|2022-05-09 16:50:30|9267.8|9257.8|9269.4|9259.4|9269.4|9259.4|9267.8|9257.8|7
1652115040000|2022-05-09 16:50:40|9270.4|9260.4|9272.1|9262.1|9272.1|9262.1|9270.4|9260.4|10
1652115050000|2022-05-09 16:50:50|9272|9262|9271.6|9261.6|9272.6|9262.6|9271.6|9261.6|9
1652115060000|2022-05-09 16:51:00|9271.4|9261.4|9269.9|9259.9|9271.6|9261.6|9269.6|9259.6|8
1652115070000|2022-05-09 16:51:10|9269.5|9259.5|9267.9|9257.9|9269.8|9259.8|9266.6|9256.6|11
1652115080000|2022-05-09 16:51:20|9268|9258|9268.1|9258.1|9268.1|9258.1|9267.1|9257.1|8
1652115090000|2022-05-09 16:51:30|9267.8|9257.8|9268.5|9258.5|9268.5|9258.5|9267.8|9257.8|13
1652115100000|2022-05-09 16:51:40|9268.8|9258.8|9268.8|9258.8|9269|9259|9268.5|9258.5|9
1652115110000|2022-05-09 16:51:50|9268.5|9258.5|9266.9|9256.9|9268.5|9258.5|9266.9|9256.9|5
1652115120000|2022-05-09 16:52:00|9267|9257|9266.8|9256.8|9267|9257|9266.1|9256.1|8
1652115130000|2022-05-09 16:52:10|9267|9257|9264|9254|9267|9257|9264|9254|9
1652115140000|2022-05-09 16:52:20|9264.3|9254.3|9264.9|9254.9|9264.9|9254.9|9264.1|9254.1|9
1652115150000|2022-05-09 16:52:30|9264.6|9254.6|9265.5|9255.5|9265.5|9255.5|9264.4|9254.4|12
1652115160000|2022-05-09 16:52:40|9265.3|9255.3|9265.6|9255.6|9265.6|9255.6|9264.6|9254.6|11
1652115170000|2022-05-09 16:52:50|9265.8|9255.8|9264.3|9254.3|9266.3|9256.3|9263.8|9253.8|17
1652115180000|2022-05-09 16:53:00|9264|9254|9266.1|9256.1|9266.1|9256.1|9264|9254|14
1652115190000|2022-05-09 16:53:10|9265.9|9255.9|9266|9256|9267.1|9257.1|9265.9|9255.9|11
1652115200000|2022-05-09 16:53:20|9265.9|9255.9|9266.8|9256.8|9267.1|9257.1|9265.9|9255.9|8
1652115210000|2022-05-09 16:53:30|9266.6|9256.6|9268.4|9258.4|9268.9|9258.9|9266.6|9256.6|12
1652115220000|2022-05-09 16:53:40|9268.1|9258.1|9267.4|9257.4|9268.4|9258.4|9267.4|9257.4|4
1652115230000|2022-05-09 16:53:50|9267.6|9257.6|9264.6|9254.6|9267.6|9257.6|9264.4|9254.4|10
1652115240000|2022-05-09 16:54:00|9264.4|9254.4|9264.9|9254.9|9264.9|9254.9|9264.1|9254.1|11
1652115250000|2022-05-09 16:54:10|9264.5|9254.5|9264.1|9254.1|9264.5|9254.5|9264.1|9254.1|3
1652115260000|2022-05-09 16:54:20|9263.1|9253.1|9262.1|9252.1|9263.1|9253.1|9262.1|9252.1|2
1652115270000|2022-05-09 16:54:30|9262.4|9252.4|9261.9|9251.9|9264|9254|9261.9|9251.9|10
1652115280000|2022-05-09 16:54:40|9262.3|9252.3|9262.9|9252.9|9263.4|9253.4|9262.3|9252.3|5
1652115290000|2022-05-09 16:54:50|9263|9253|9262.4|9252.4|9263.1|9253.1|9262.4|9252.4|5
1652115300000|2022-05-09 16:55:00|9262.1|9252.1|9258.6|9248.6|9262.1|9252.1|9258.6|9248.6|8
1652115310000|2022-05-09 16:55:10|9258.4|9248.4|9258.9|9248.9|9259.5|9249.5|9257.4|9247.4|11
1652115320000|2022-05-09 16:55:20|9259.4|9249.4|9257|9247|9259.4|9249.4|9254.9|9244.9|17
1652115330000|2022-05-09 16:55:30|9257.4|9247.4|9261.4|9251.4|9261.6|9251.6|9257.1|9247.1|16
1652115340000|2022-05-09 16:55:40|9261.6|9251.6|9264.4|9254.4|9264.4|9254.4|9261.6|9251.6|12
1652115350000|2022-05-09 16:55:50|9264.1|9254.1|9262.1|9252.1|9264.6|9254.6|9262.1|9252.1|10
1652115360000|2022-05-09 16:56:00|9262.6|9252.6|9263.1|9253.1|9263.1|9253.1|9261.3|9251.3|10
1652115370000|2022-05-09 16:56:10|9262.9|9252.9|9258.6|9248.6|9262.9|9252.9|9256.6|9246.6|11
1652115380000|2022-05-09 16:56:20|9258.8|9248.8|9260.9|9250.9|9260.9|9250.9|9258.4|9248.4|7
1652115390000|2022-05-09 16:56:30|9260.1|9250.1|9263.6|9253.6|9263.9|9253.9|9260.1|9250.1|5
1652115400000|2022-05-09 16:56:40|9263.4|9253.4|9263.9|9253.9|9263.9|9253.9|9262.9|9252.9|7
1652115410000|2022-05-09 16:56:50|9264.1|9254.1|9265.1|9255.1|9268.8|9256.4|9263.8|9248.8|11
1652115420000|2022-05-09 16:57:00|9265.4|9255.4|9265.4|9255.4|9266.4|9256.4|9265|9255|6
1652115430000|2022-05-09 16:57:10|9264.4|9254.4|9264.9|9254.9|9266.6|9256.6|9264.4|9254.4|16
1652115440000|2022-05-09 16:57:20|9264.1|9254.1|9264.5|9254.5|9264.9|9254.9|9263.6|9253.6|11
1652115450000|2022-05-09 16:57:30|9263.6|9253.6|9263.5|9253.5|9264.9|9254.9|9263.1|9253.1|6
1652115460000|2022-05-09 16:57:40|9263.6|9253.6|9267.4|9257.4|9267.4|9257.4|9262.9|9252.9|12
1652115470000|2022-05-09 16:57:50|9267.1|9257.1|9269.1|9259.1|9269.4|9259.4|9267.1|9257.1|12
1652115480000|2022-05-09 16:58:00|9269.8|9259.8|9268.1|9258.1|9270.8|9260.8|9268.1|9258.1|20
1652115490000|2022-05-09 16:58:10|9269.1|9259.1|9267.4|9257.4|9269.1|9259.1|9266.6|9256.6|11
1652115500000|2022-05-09 16:58:20|9266.9|9256.9|9268.1|9258.1|9269.6|9259.6|9266.4|9256.4|15
1652115510000|2022-05-09 16:58:30|9267.6|9257.6|9265.6|9255.6|9269.9|9259.9|9265.1|9255.1|17
1652115520000|2022-05-09 16:58:40|9265.4|9255.4|9267.1|9257.1|9267.1|9257.1|9264.6|9254.6|9
1652115530000|2022-05-09 16:58:50|9266.1|9256.1|9266.6|9256.6|9266.6|9256.6|9263.6|9253.6|21
1652115540000|2022-05-09 16:59:00|9268.1|9258.1|9274.1|9264.1|9274.6|9264.6|9268.1|9258.1|18
1652115550000|2022-05-09 16:59:10|9273.6|9263.6|9275.4|9265.4|9277.9|9267.9|9273.6|9263.6|21
1652115560000|2022-05-09 16:59:20|9275.9|9265.9|9272.3|9262.3|9275.9|9265.9|9272.3|9262.3|14
1652115570000|2022-05-09 16:59:30|9272.1|9262.1|9272.1|9262.1|9272.1|9262.1|9272.1|9262.1|1
1652140920000|2022-05-10 00:02:00|9270.4|9250.4|9269.9|9249.9|9270.4|9250.4|9269.9|9249.9|2
1652140930000|2022-05-10 00:02:10|9269.1|9249.1|9268.1|9248.1|9269.1|9249.1|9268.1|9248.1|4
1652140940000|2022-05-10 00:02:20|9262.8|9252.8|9262.4|9242.4|9264.1|9252.8|9262.1|9242.4|7
1652140950000|2022-05-10 00:02:30|9257.3|9247.3|9257.3|9247.3|9257.3|9247.3|9256.8|9246.8|4
1652140960000|2022-05-10 00:02:40|9256.1|9246.1|9262.9|9242.9|9263.1|9246.1|9256.1|9238.1|8
1652140970000|2022-05-10 00:02:50|9263.1|9243.1|9268.6|9248.6|9268.9|9248.9|9263.1|9243.1|7
1652140980000|2022-05-10 00:03:00|9265.6|9245.6|9266.9|9246.9|9266.9|9246.9|9265.6|9245.6|6
1652140990000|2022-05-10 00:03:10|9267.9|9247.9|9274.1|9254.1|9275.9|9255.9|9267.9|9247.9|10
1652141000000|2022-05-10 00:03:20|9274.4|9254.4|9273.4|9253.4|9275.1|9255.1|9273.4|9253.4|8
1652141010000|2022-05-10 00:03:30|9273.6|9253.6|9268.5|9258.5|9273.6|9258.8|9268.5|9253.4|7
1652141020000|2022-05-10 00:03:40|9268.8|9258.8|9270.8|9260.8|9270.8|9260.8|9268.5|9258.5|14
1652141030000|2022-05-10 00:03:50|9271|9261|9271.5|9261.5|9271.8|9261.8|9271|9261|5
1652141040000|2022-05-10 00:04:00|9271.6|9261.6|9272|9262|9273|9263|9271.5|9261.5|13
1652141050000|2022-05-10 00:04:10|9271.6|9261.6|9271.5|9261.5|9271.6|9261.6|9271.4|9261.4|3
1652141060000|2022-05-10 00:04:20|9271.4|9261.4|9273.5|9263.5|9273.5|9263.5|9269.6|9259.6|6
1652141070000|2022-05-10 00:04:30|9272.8|9262.8|9272.3|9262.3|9272.8|9262.8|9272.3|9262.3|4
1652141080000|2022-05-10 00:04:40|9272.5|9262.5|9272.6|9262.6|9272.8|9262.8|9271.4|9261.4|11
1652141090000|2022-05-10 00:04:50|9272.4|9262.4|9273.4|9263.4|9273.4|9263.4|9272.4|9262.4|6
1652141110000|2022-05-10 00:05:10|9273.1|9263.1|9271.3|9261.3|9273.1|9263.1|9270.6|9260.6|3
1652141120000|2022-05-10 00:05:20|9271|9261|9271|9261|9271.8|9261.8|9271|9261|5
1652141130000|2022-05-10 00:05:30|9270.5|9260.5|9269|9259|9270.5|9260.5|9268.4|9258.4|4
1652141140000|2022-05-10 00:05:40|9268.8|9258.8|9273|9253|9273|9258.8|9267.9|9253|6
1652141150000|2022-05-10 00:05:50|9273.3|9253.3|9270.5|9260.5|9273.3|9260.5|9267.5|9253.3|8
1652141160000|2022-05-10 00:06:00|9270.6|9260.6|9272.4|9262.4|9272.6|9262.6|9270.5|9260.5|14
1652141170000|2022-05-10 00:06:10|9271.5|9261.5|9272.1|9262.1|9272.8|9262.8|9271.5|9261.5|7
1652141180000|2022-05-10 00:06:20|9271.9|9261.9|9270.6|9260.6|9272.3|9262.3|9270.4|9260.4|9
1652141190000|2022-05-10 00:06:30|9270.5|9260.5|9270.9|9260.9|9271.1|9261.1|9270.4|9260.4|10
1652141200000|2022-05-10 00:06:40|9270.4|9260.4|9270.8|9260.8|9271.8|9261.8|9270.4|9260.4|11
1652141210000|2022-05-10 00:06:50|9270.9|9260.9|9272.4|9262.4|9273.5|9263.5|9270.4|9260.4|16
1652141220000|2022-05-10 00:07:00|9272.5|9262.5|9271|9261|9273.6|9263.6|9271|9261|11
1652141230000|2022-05-10 00:07:10|9271.3|9261.3|9272.3|9262.3|9272.5|9262.5|9271.3|9261.3|13
1652141240000|2022-05-10 00:07:20|9272|9262|9270.4|9260.4|9272|9262|9270.4|9260.4|10
1652141250000|2022-05-10 00:07:30|9270.5|9260.5|9270.4|9260.4|9271.1|9261.1|9270.4|9260.4|11
1652141260000|2022-05-10 00:07:40|9270.6|9260.6|9269.8|9259.8|9270.6|9260.6|9269.8|9259.8|3
1652141270000|2022-05-10 00:07:50|9269.5|9259.5|9273.5|9263.5|9273.9|9263.9|9269.5|9259.5|18
1652141280000|2022-05-10 00:08:00|9273.1|9263.1|9272.8|9262.8|9273.1|9263.1|9272.3|9262.3|7
1652141290000|2022-05-10 00:08:10|9273|9263|9272.3|9262.3|9273.1|9263.1|9271.4|9261.4|6
1652141300000|2022-05-10 00:08:20|9272|9262|9271.4|9261.4|9272|9262|9270.8|9260.8|9
1652141310000|2022-05-10 00:08:30|9271.5|9261.5|9272.5|9262.5|9272.8|9262.8|9271.5|9261.5|11
1652141320000|2022-05-10 00:08:40|9272.3|9262.3|9270.8|9260.8|9272.3|9262.3|9270.4|9260.4|6
1652141330000|2022-05-10 00:08:50|9271|9261|9271.1|9261.1|9271.3|9261.3|9271|9261|5
1652141340000|2022-05-10 00:09:00|9271|9261|9269.8|9259.8|9271.3|9261.3|9268.3|9258.3|10
1652141350000|2022-05-10 00:09:10|9270.1|9260.1|9270.5|9260.5|9271.3|9261.3|9270.1|9260.1|10
1652141360000|2022-05-10 00:09:20|9270.8|9260.8|9270.8|9260.8|9271.8|9261.8|9270.3|9260.3|11
1652141370000|2022-05-10 00:09:30|9270.5|9260.5|9270.8|9260.8|9270.8|9260.8|9270.5|9260.5|10
1652141380000|2022-05-10 00:09:40|9271|9261|9270.8|9260.8|9271.8|9261.8|9270.5|9260.5|10
1652141390000|2022-05-10 00:09:50|9270.5|9260.5|9270.8|9260.8|9270.8|9260.8|9269.6|9259.6|10
1652141400000|2022-05-10 00:10:00|9271|9261|9270.5|9260.5|9271.8|9261.8|9270.3|9260.3|13
1652141410000|2022-05-10 00:10:10|9270.3|9260.3|9270.8|9260.8|9270.8|9260.8|9270.3|9260.3|3
1652141420000|2022-05-10 00:10:20|9271|9261|9269.5|9259.5|9271.3|9261.3|9268.8|9258.8|15
1652141430000|2022-05-10 00:10:30|9269.3|9259.3|9267.4|9257.4|9269.3|9259.3|9267|9257|17
1652141440000|2022-05-10 00:10:40|9267.8|9257.8|9266|9256|9267.8|9257.8|9266|9256|8
1652141450000|2022-05-10 00:10:50|9265.8|9255.8|9261.8|9251.8|9269.9|9256|9261.3|9249.9|18
1652141460000|2022-05-10 00:11:00|9262|9252|9262.8|9252.8|9263|9253|9262|9252|11
1652141470000|2022-05-10 00:11:10|9263|9253|9263.4|9253.4|9265|9255|9262.1|9252.1|15
1652141480000|2022-05-10 00:11:20|9262.6|9252.6|9262.9|9252.9|9263.8|9253.8|9262.6|9252.6|10
1652141490000|2022-05-10 00:11:30|9263.1|9253.1|9265.5|9255.5|9265.5|9255.5|9263.1|9253.1|12
1652141500000|2022-05-10 00:11:40|9265|9255|9264.5|9254.5|9265.9|9255.9|9264.5|9254.5|9
1652141510000|2022-05-10 00:11:50|9264.4|9254.4|9263.3|9253.3|9264.4|9254.4|9263.3|9253.3|8
1652141520000|2022-05-10 00:12:00|9263|9253|9261|9251|9263|9253|9261|9251|9
1652141530000|2022-05-10 00:12:10|9262.1|9252.1|9261.6|9251.6|9262.1|9252.1|9261.6|9251.6|4
1652141540000|2022-05-10 00:12:20|9261.9|9251.9|9263.5|9253.5|9264.5|9254.5|9261.9|9251.9|9
1652141550000|2022-05-10 00:12:30|9264.5|9254.5|9263|9253|9265.8|9255.8|9263|9253|10
1652141560000|2022-05-10 00:12:40|9263.3|9253.3|9264|9254|9264.3|9254.3|9262.8|9252.8|10
1652141570000|2022-05-10 00:12:50|9264.3|9254.3|9263.8|9253.8|9264.3|9254.3|9262.6|9252.6|11
1652141580000|2022-05-10 00:13:00|9264|9254|9265.5|9255.5|9265.8|9255.8|9263.9|9253.9|9
1652141590000|2022-05-10 00:13:10|9265.3|9255.3|9264.5|9254.5|9266|9256|9264|9254|11
1652141600000|2022-05-10 00:13:20|9264.3|9254.3|9264.5|9254.5|9264.5|9254.5|9263.4|9253.4|11
1652141610000|2022-05-10 00:13:30|9265|9255|9264|9254|9265|9255|9263.5|9253.5|8
1652141620000|2022-05-10 00:13:40|9262.5|9252.5|9261.3|9251.3|9262.5|9252.5|9261.3|9251.3|2
1652141630000|2022-05-10 00:13:50|9261|9251|9263.5|9253.5|9263.5|9253.5|9261|9251|5
1652141640000|2022-05-10 00:14:00|9263.8|9253.8|9264.5|9254.5|9264.5|9254.5|9263.8|9253.8|3
1652141650000|2022-05-10 00:14:10|9268.8|9248.8|9268.3|9248.3|9268.8|9248.8|9268.3|9248.3|2
1652141660000|2022-05-10 00:14:20|9267.3|9247.3|9260.5|9250.5|9267.3|9251.8|9260.3|9246.5|13
1652141670000|2022-05-10 00:14:30|9261|9251|9261|9251|9261.4|9251.4|9261|9251|4
1652141680000|2022-05-10 00:14:40|9264.5|9244.5|9257|9247|9264.5|9247|9257|9241.6|7
1652141690000|2022-05-10 00:14:50|9256.9|9246.9|9253.5|9243.5|9256.9|9246.9|9252.8|9242.8|14
1652141700000|2022-05-10 00:15:00|9253.3|9243.3|9248.8|9238.8|9253.3|9243.3|9248.5|9238.5|15
1652141710000|2022-05-10 00:15:10|9248.5|9238.5|9249.1|9239.1|9249.6|9239.6|9247.8|9237.8|17
1652141720000|2022-05-10 00:15:20|9248.9|9238.9|9246.5|9236.5|9251|9238.9|9244.9|9231|21
1652141730000|2022-05-10 00:15:30|9246.3|9236.3|9249.1|9239.1|9253.3|9239.1|9244.8|9233.3|14
1652141740000|2022-05-10 00:15:40|9248.8|9238.8|9250|9240|9250.5|9240.5|9248.4|9238.4|19
1652141750000|2022-05-10 00:15:50|9250.4|9240.4|9250.3|9240.3|9250.8|9240.8|9248.6|9238.6|17
1652141760000|2022-05-10 00:16:00|9251|9241|9247|9237|9251|9241|9245.8|9235.8|18
1652141770000|2022-05-10 00:16:10|9247.3|9237.3|9247|9237|9247.5|9237.5|9245.8|9235.8|14
1652141780000|2022-05-10 00:16:20|9247.3|9237.3|9246.3|9236.3|9247.5|9237.5|9246.3|9236.3|11
1652141790000|2022-05-10 00:16:30|9246|9236|9243.5|9233.5|9246|9236|9242.6|9232.6|12
1652141800000|2022-05-10 00:16:40|9242.6|9232.6|9245.3|9235.3|9246.8|9236.8|9242.3|9232.3|20
1652141810000|2022-05-10 00:16:50|9244.8|9234.8|9243.5|9233.5|9245.1|9235.1|9242.5|9232.5|19
1652141820000|2022-05-10 00:17:00|9244.6|9234.6|9246|9236|9246.8|9236.8|9244|9234|16
1652141830000|2022-05-10 00:17:10|9245.5|9235.5|9248.6|9238.6|9248.8|9238.8|9245.5|9235.5|17
1652141840000|2022-05-10 00:17:20|9248.1|9238.1|9248.9|9238.9|9248.9|9238.9|9247.8|9237.8|18
1652141850000|2022-05-10 00:17:30|9248.6|9238.6|9248.6|9238.6|9248.9|9238.9|9248.4|9238.4|11
1652141860000|2022-05-10 00:17:40|9248.9|9238.9|9246.8|9236.8|9249.4|9239.4|9246.8|9236.8|7
1652141870000|2022-05-10 00:17:50|9246.4|9236.4|9248.6|9238.6|9249|9239|9246.4|9236.4|13
1652141880000|2022-05-10 00:18:00|9248.5|9238.5|9247.9|9237.9|9248.8|9238.8|9247.9|9237.9|10
1652141890000|2022-05-10 00:18:10|9248|9238|9249.3|9239.3|9249.6|9239.6|9248|9238|11
1652141900000|2022-05-10 00:18:20|9248.9|9238.9|9248.3|9238.3|9249|9239|9248.3|9238.3|11
1652141910000|2022-05-10 00:18:30|9248.5|9238.5|9248.8|9238.8|9249.3|9239.3|9248.5|9238.5|5
1652141920000|2022-05-10 00:18:40|9249|9239|9253.5|9243.5|9253.5|9243.5|9249|9239|10
1652141930000|2022-05-10 00:18:50|9254.5|9244.5|9252.1|9242.1|9254.8|9244.8|9251.9|9241.9|9
1652141940000|2022-05-10 00:19:00|9252|9242|9252.1|9242.1|9252.3|9242.3|9251.5|9241.5|6
1652141950000|2022-05-10 00:19:10|9252.3|9242.3|9251|9241|9256.4|9243.9|9250.6|9236.4|9
1652141960000|2022-05-10 00:19:20|9250.8|9240.8|9250.6|9240.6|9250.8|9240.8|9249.5|9239.5|9
1652141970000|2022-05-10 00:19:30|9250.4|9240.4|9250.6|9240.6|9250.6|9240.6|9249.5|9239.5|9
1652141980000|2022-05-10 00:19:40|9250.4|9240.4|9248.5|9238.5|9250.4|9240.4|9248.5|9238.5|11
1652141990000|2022-05-10 00:19:50|9248.8|9238.8|9248.5|9238.5|9249.3|9239.3|9248.5|9238.5|4
1652142000000|2022-05-10 00:20:00|9248.8|9238.8|9250|9240|9250|9240|9248.3|9238.3|4
1652142010000|2022-05-10 00:20:10|9250.6|9240.6|9251.6|9241.6|9252|9242|9250.6|9240.6|9
1652142020000|2022-05-10 00:20:20|9251.5|9241.5|9251.4|9241.4|9253.1|9243.1|9251.4|9241.4|13
1652142030000|2022-05-10 00:20:30|9251.3|9241.3|9251.3|9241.3|9251.4|9241.4|9251.3|9241.3|3
1652142040000|2022-05-10 00:20:40|9251|9241|9251.1|9241.1|9251.3|9241.3|9251|9241|6
1652142050000|2022-05-10 00:20:50|9251|9241|9251.8|9241.8|9252.3|9242.3|9251|9241|8
1652142060000|2022-05-10 00:21:00|9252|9242|9260.1|9240.1|9260.1|9242|9251.3|9238.5|7
1652142070000|2022-05-10 00:21:10|9261|9241|9261.5|9241.5|9261.5|9241.5|9261|9241|3
1652142080000|2022-05-10 00:21:20|9261.8|9241.8|9257.3|9247.3|9262|9247.6|9257.3|9241.8|9
1652142090000|2022-05-10 00:21:30|9257.8|9247.8|9257.8|9247.8|9257.8|9247.8|9257.8|9247.8|1
1652142100000|2022-05-10 00:21:40|9257.9|9247.9|9260.5|9250.5|9265.3|9250.5|9257.8|9245.3|6
1652142110000|2022-05-10 00:21:50|9259.9|9249.9|9259.4|9249.4|9259.9|9249.9|9259.4|9249.4|2
1652142120000|2022-05-10 00:22:00|9259.8|9249.8|9260.6|9250.6|9261.4|9251.4|9259.8|9249.8|7
1652142130000|2022-05-10 00:22:10|9261.3|9251.3|9261|9251|9261.3|9251.3|9260.6|9250.6|7
1652142140000|2022-05-10 00:22:20|9261.1|9251.1|9260.1|9250.1|9261.1|9251.1|9260.1|9250.1|5
1652142150000|2022-05-10 00:22:30|9260.4|9250.4|9260.5|9250.5|9260.9|9250.9|9260.4|9250.4|5
1652142160000|2022-05-10 00:22:40|9260.3|9250.3|9260.3|9250.3|9260.3|9250.3|9258.5|9248.5|8
1652142170000|2022-05-10 00:22:50|9260.5|9250.5|9260.5|9250.5|9260.8|9250.8|9259.5|9249.5|6
1652142180000|2022-05-10 00:23:00|9260.3|9250.3|9259.5|9249.5|9260.3|9250.3|9258.6|9248.6|6
1652142190000|2022-05-10 00:23:10|9259.9|9249.9|9260|9250|9260.8|9250.8|9259.3|9249.3|7
1652142200000|2022-05-10 00:23:20|9260.3|9250.3|9260.8|9250.8|9260.8|9250.8|9259.5|9249.5|10
1652142210000|2022-05-10 00:23:30|9260.5|9250.5|9260.5|9250.5|9260.8|9250.8|9260|9250|6
1652142220000|2022-05-10 00:23:40|9260.3|9250.3|9260.8|9250.8|9260.8|9250.8|9260.3|9250.3|3
1652142230000|2022-05-10 00:23:50|9261.8|9251.8|9262.3|9252.3|9262.3|9252.3|9261.8|9251.8|2
1652142240000|2022-05-10 00:24:00|9262|9252|9262|9252|9262.1|9252.1|9262|9252|3
1652142250000|2022-05-10 00:24:10|9262.1|9252.1|9262.3|9252.3|9262.3|9252.3|9262.1|9252.1|4
1652142260000|2022-05-10 00:24:20|9262.1|9252.1|9262.1|9252.1|9262.3|9252.3|9262.1|9252.1|9
1652142280000|2022-05-10 00:24:40|9262.3|9252.3|9262|9252|9262.4|9252.4|9262|9252|4
1652142290000|2022-05-10 00:24:50|9262.1|9252.1|9262|9252|9262.3|9252.3|9262|9252|8
1652142300000|2022-05-10 00:25:00|9262.3|9252.3|9262.5|9252.5|9262.5|9252.5|9262.3|9252.3|2
1652142310000|2022-05-10 00:25:10|9268.5|9248.5|9269.3|9249.3|9269.4|9249.4|9268.5|9248.5|3
1652142320000|2022-05-10 00:25:20|9269.5|9249.5|9265.4|9255.4|9269.8|9256|9265.4|9249.5|5
1652142330000|2022-05-10 00:25:30|9265.1|9255.1|9269.3|9259.3|9269.3|9259.3|9265|9255|5
1652142340000|2022-05-10 00:25:40|9267.9|9257.9|9268.1|9258.1|9269|9259|9267.8|9257.8|6
1652142350000|2022-05-10 00:25:50|9268.4|9258.4|9270|9260|9270|9260|9268.1|9258.1|11
1652142360000|2022-05-10 00:26:00|9269.8|9259.8|9267.6|9257.6|9270.4|9260.4|9267.6|9257.6|4
1652142370000|2022-05-10 00:26:10|9268|9258|9268|9258|9269.8|9259.8|9268|9258|5
1652142380000|2022-05-10 00:26:20|9268.3|9258.3|9273.5|9263.5|9273.5|9263.5|9268.3|9258.3|11
1652142390000|2022-05-10 00:26:30|9273.3|9263.3|9275|9265|9275|9265|9273|9263|9
1652142400000|2022-05-10 00:26:40|9275.3|9265.3|9275.9|9265.9|9275.9|9265.9|9274.8|9264.8|5
1652142410000|2022-05-10 00:26:50|9276.5|9266.5|9277|9267|9277|9267|9275|9265|10
1652142420000|2022-05-10 00:27:00|9277.5|9267.5|9275.4|9265.4|9281.6|9267.5|9274.3|9261.6|9
1652142430000|2022-05-10 00:27:10|9275.3|9265.3|9277.3|9267.3|9277.5|9267.5|9273.5|9263.5|14
1652142440000|2022-05-10 00:27:20|9278.8|9268.8|9279.3|9269.3|9279.3|9269.3|9278.8|9268.8|4
1652142450000|2022-05-10 00:27:30|9279.8|9269.8|9280.5|9270.5|9280.5|9270.5|9279.8|9269.8|3
1652142460000|2022-05-10 00:27:40|9280.8|9270.8|9287.4|9267.4|9287.8|9271.9|9280.8|9267.4|5
1652142470000|2022-05-10 00:27:50|9287.6|9267.6|9287.6|9267.6|9287.6|9267.6|9287.6|9267.6|1
1652142480000|2022-05-10 00:28:00|9283.1|9273.1|9283.1|9273.1|9283.1|9273.1|9283.1|9273.1|1
1652142490000|2022-05-10 00:28:10|9282.9|9272.9|9281.4|9271.4|9282.9|9272.9|9280.9|9270.9|7
1652142500000|2022-05-10 00:28:20|9281.3|9271.3|9281.5|9271.5|9281.5|9271.5|9281.3|9271.3|2
1652142510000|2022-05-10 00:28:30|9282.3|9272.3|9282.5|9272.5|9282.5|9272.5|9282.3|9272.3|2
1652142540000|2022-05-10 00:29:00|9282.3|9272.3|9272.9|9262.9|9282.3|9272.3|9272.8|9258|10
1652142550000|2022-05-10 00:29:10|9272.4|9262.4|9282|9262|9282|9266.9|9272.4|9261.9|10
1652142560000|2022-05-10 00:29:20|9277.5|9267.5|9279|9269|9279|9269|9277.3|9267.3|4
1652142570000|2022-05-10 00:29:30|9278.8|9268.8|9280.9|9260.9|9280.9|9269|9277.6|9260.9|4
1652142580000|2022-05-10 00:29:40|9280.6|9260.6|9275.4|9265.4|9280.6|9265.4|9275.1|9260.6|3
1652142590000|2022-05-10 00:29:50|9275.6|9265.6|9278.4|9268.4|9278.4|9268.4|9275.6|9265.6|6
1652142600000|2022-05-10 00:30:00|9278.6|9268.6|9276.6|9266.6|9278.8|9268.8|9276.6|9266.6|11
1652142610000|2022-05-10 00:30:10|9276.4|9266.4|9279.3|9269.3|9279.3|9269.3|9274.8|9264.8|14
1652142620000|2022-05-10 00:30:20|9279|9269|9278.8|9268.8|9279|9269|9277.8|9267.8|8
1652142630000|2022-05-10 00:30:30|9278.4|9268.4|9277.1|9267.1|9278.4|9268.4|9277.1|9267.1|4
1652142640000|2022-05-10 00:30:40|9277.5|9267.5|9277.5|9267.5|9277.5|9267.5|9277.5|9267.5|1
1652142650000|2022-05-10 00:30:50|9276.3|9266.3|9277.5|9267.5|9282.4|9267.9|9276.3|9261.6|6
1652142660000|2022-05-10 00:31:00|9277|9267|9276.5|9266.5|9277|9267|9276.5|9266.5|4
1652142670000|2022-05-10 00:31:10|9276.3|9266.3|9270.4|9260.4|9279.1|9266.3|9270.4|9256.9|8
1652142680000|2022-05-10 00:31:20|9270.8|9260.8|9270.5|9260.5|9271.1|9261.1|9270|9260|8
1652142690000|2022-05-10 00:31:30|9271|9261|9272|9262|9273.5|9263.5|9271|9261|12
1652142700000|2022-05-10 00:31:40|9272.4|9262.4|9274.3|9264.3|9274.5|9264.5|9272.4|9262.4|8
1652142710000|2022-05-10 00:31:50|9274|9264|9274|9264|9274.3|9264.3|9272.3|9262.3|7
1652142720000|2022-05-10 00:32:00|9274.5|9264.5|9274|9264|9276|9266|9274|9264|12
1652142730000|2022-05-10 00:32:10|9273.8|9263.8|9274.5|9264.5|9276.1|9266.1|9273.8|9263.8|17
1652142740000|2022-05-10 00:32:20|9274.3|9264.3|9273.5|9263.5|9275.5|9265.5|9273.5|9263.5|12
1652142750000|2022-05-10 00:32:30|9273.3|9263.3|9275.3|9265.3|9275.5|9265.5|9273.3|9263.3|5
1652142760000|2022-05-10 00:32:40|9274.4|9264.4|9277.8|9267.8|9277.8|9267.8|9274.4|9264.4|9
1652142770000|2022-05-10 00:32:50|9277.5|9267.5|9277.3|9267.3|9278.6|9268.6|9277.3|9267.3|6
1652142780000|2022-05-10 00:33:00|9277|9267|9275.5|9265.5|9280.3|9267|9275.3|9260.3|8
1652142790000|2022-05-10 00:33:10|9275.3|9265.3|9274.8|9264.8|9275.3|9265.3|9274.8|9264.8|3
1652142800000|2022-05-10 00:33:20|9275|9265|9274|9264|9279.3|9265.3|9274|9259.3|5
1652142810000|2022-05-10 00:33:30|9273.8|9263.8|9273.5|9263.5|9273.8|9263.8|9272.9|9262.9|7
1652142820000|2022-05-10 00:33:40|9273.8|9263.8|9273.8|9263.8|9273.8|9263.8|9273.8|9263.8|1
1652142830000|2022-05-10 00:33:50|9274|9264|9275.8|9265.8|9275.8|9265.8|9274|9264|3
1652142840000|2022-05-10 00:34:00|9276|9266|9274.8|9264.8|9279.6|9266.8|9274.8|9259.6|7
1652142850000|2022-05-10 00:34:10|9275|9265|9276|9266|9276|9266|9275|9265|4
1652142860000|2022-05-10 00:34:20|9276.3|9266.3|9274.8|9264.8|9281.3|9266.3|9274.8|9260.4|10
1652142870000|2022-05-10 00:34:30|9278.9|9258.9|9273.6|9263.6|9278.9|9265.5|9273.6|9258.9|12
1652142880000|2022-05-10 00:34:40|9274.9|9264.9|9276.4|9266.4|9277|9267|9274.9|9264.9|5
1652142890000|2022-05-10 00:34:50|9276.5|9266.5|9277.1|9267.1|9277.1|9267.1|9276.5|9266.5|6
1652142900000|2022-05-10 00:35:00|9276.9|9266.9|9276|9266|9276.9|9266.9|9276|9266|3
1652142910000|2022-05-10 00:35:10|9275.9|9265.9|9276|9266|9276|9266|9275.9|9265.9|4
1652142920000|2022-05-10 00:35:20|9276.3|9266.3|9276.3|9266.3|9276.6|9266.6|9276.1|9266.1|5
1652142930000|2022-05-10 00:35:30|9276.6|9266.6|9275.4|9265.4|9276.6|9266.6|9275.4|9265.4|6
1652142940000|2022-05-10 00:35:40|9275.5|9265.5|9276.3|9266.3|9276.3|9266.3|9275.5|9265.5|6
1652142950000|2022-05-10 00:35:50|9276.5|9266.5|9276.5|9266.5|9276.5|9266.5|9276.5|9266.5|1
1652142960000|2022-05-10 00:36:00|9276.3|9266.3|9276.3|9266.3|9276.3|9266.3|9276.3|9266.3|1
1652142970000|2022-05-10 00:36:10|9276|9266|9276|9266|9276.4|9266.4|9276|9266|4
1652142980000|2022-05-10 00:36:20|9276.3|9266.3|9276|9266|9276.5|9266.5|9276|9266|6
1652142990000|2022-05-10 00:36:30|9276.5|9266.5|9276.5|9266.5|9276.5|9266.5|9276.5|9266.5|1
1652143000000|2022-05-10 00:36:40|9276.9|9266.9|9277.6|9267.6|9277.6|9267.6|9276.9|9266.9|3
1652143010000|2022-05-10 00:36:50|9277.1|9267.1|9277.1|9267.1|9277.1|9267.1|9277.1|9267.1|1
1652143020000|2022-05-10 00:37:00|9277.4|9267.4|9277.4|9267.4|9277.4|9267.4|9277.4|9267.4|1
1652143030000|2022-05-10 00:37:10|9277|9267|9277.4|9267.4|9277.4|9267.4|9277|9267|2
1652143040000|2022-05-10 00:37:20|9277.1|9267.1|9277.1|9267.1|9277.1|9267.1|9277.1|9267.1|1
1652143080000|2022-05-10 00:38:00|9276.9|9266.9|9277.3|9267.3|9277.3|9267.3|9275.4|9265.4|7
1652143090000|2022-05-10 00:38:10|9276.8|9266.8|9277.3|9267.3|9277.3|9267.3|9276.8|9266.8|4
1652143100000|2022-05-10 00:38:20|9276.8|9266.8|9277.3|9267.3|9277.3|9267.3|9276.8|9266.8|2
1652143130000|2022-05-10 00:38:50|9277.5|9267.5|9277.8|9267.8|9277.8|9267.8|9277.5|9267.5|2
1652143140000|2022-05-10 00:39:00|9278|9268|9280.3|9270.3|9280.9|9270.9|9278|9268|4
1652143150000|2022-05-10 00:39:10|9280.1|9270.1|9278.5|9268.5|9280.1|9270.1|9278.5|9268.5|3
1652143160000|2022-05-10 00:39:20|9278.8|9268.8|9278.6|9268.6|9279|9269|9278.6|9268.6|3
1652143170000|2022-05-10 00:39:30|9278.4|9268.4|9277.4|9267.4|9278.6|9268.6|9277.4|9267.4|6
1652143180000|2022-05-10 00:39:40|9277.6|9267.6|9277.6|9267.6|9277.6|9267.6|9277.6|9267.6|1
1652143190000|2022-05-10 00:39:50|9278|9268|9277.4|9267.4|9278|9268|9277.4|9267.4|3
1652143210000|2022-05-10 00:40:10|9277.8|9267.8|9277.4|9267.4|9277.8|9267.8|9277.4|9267.4|2
1652143230000|2022-05-10 00:40:30|9276.8|9266.8|9276.5|9266.5|9277|9267|9276.5|9266.5|4
1652143270000|2022-05-10 00:41:10|9276.3|9266.3|9274.6|9264.6|9276.3|9266.3|9274.6|9264.6|6
1652143280000|2022-05-10 00:41:20|9274.8|9264.8|9272.1|9262.1|9274.8|9264.8|9272.1|9262.1|7
1652143290000|2022-05-10 00:41:30|9272|9262|9271.5|9261.5|9272|9262|9271.5|9261.5|2
1652143300000|2022-05-10 00:41:40|9271|9261|9271.8|9261.8|9271.8|9261.8|9270.8|9260.8|9
1652143310000|2022-05-10 00:41:50|9273.1|9263.1|9272.9|9262.9|9274|9264|9272.9|9262.9|14
1652143320000|2022-05-10 00:42:00|9274|9264|9272.9|9262.9|9274|9264|9272.9|9262.9|3
1652143330000|2022-05-10 00:42:10|9273.1|9263.1|9272.3|9262.3|9273.1|9263.1|9272.3|9262.3|2
1652143340000|2022-05-10 00:42:20|9272.5|9262.5|9272.8|9262.8|9272.8|9262.8|9272.5|9262.5|2
1652143350000|2022-05-10 00:42:30|9273.6|9263.6|9274.3|9264.3|9274.3|9264.3|9273.4|9263.4|5
1652143360000|2022-05-10 00:42:40|9273.9|9263.9|9273.9|9263.9|9273.9|9263.9|9273.9|9263.9|1
1652143370000|2022-05-10 00:42:50|9274.5|9264.5|9273.1|9263.1|9274.5|9264.5|9273.1|9263.1|6
1652143380000|2022-05-10 00:43:00|9273.8|9263.8|9273|9263|9274.3|9264.3|9272.9|9262.9|6
1652143390000|2022-05-10 00:43:10|9274.5|9264.5|9273.6|9263.6|9274.5|9264.5|9273|9263|5
1652143410000|2022-05-10 00:43:30|9275|9265|9274.6|9264.6|9275|9265|9274|9264|4
1652143420000|2022-05-10 00:43:40|9274.1|9264.1|9274.8|9264.8|9274.8|9264.8|9274.1|9264.1|4
1652143430000|2022-05-10 00:43:50|9274.5|9264.5|9274|9264|9274.8|9264.8|9274|9264|12
1652143440000|2022-05-10 00:44:00|9274.4|9264.4|9273.6|9263.6|9274.4|9264.4|9273.6|9263.6|2
1652143450000|2022-05-10 00:44:10|9274|9264|9274|9264|9274|9264|9274|9264|1
1652143460000|2022-05-10 00:44:20|9274.3|9264.3|9274.3|9264.3|9274.9|9264.9|9274.3|9264.3|4
1652143470000|2022-05-10 00:44:30|9274.6|9264.6|9274.3|9264.3|9274.6|9264.6|9273.9|9263.9|3
1652143480000|2022-05-10 00:44:40|9274.5|9264.5|9276.5|9266.5|9276.5|9266.5|9274.5|9264.5|4
1652143490000|2022-05-10 00:44:50|9276.9|9266.9|9276.6|9266.6|9277.1|9267.1|9276.6|9266.6|5
1652143500000|2022-05-10 00:45:00|9276.4|9266.4|9276.3|9266.3|9276.8|9266.8|9276.3|9266.3|4
1652143510000|2022-05-10 00:45:10|9276.8|9266.8|9278.3|9268.3|9278.3|9268.3|9276.5|9266.5|15
1652143520000|2022-05-10 00:45:20|9278|9268|9277.6|9267.6|9278|9268|9277.4|9267.4|7
1652143540000|2022-05-10 00:45:40|9277.9|9267.9|9277.9|9267.9|9277.9|9267.9|9277.9|9267.9|1
1652143550000|2022-05-10 00:45:50|9277.6|9267.6|9277.5|9267.5|9278.1|9268.1|9277.5|9267.5|5
1652143560000|2022-05-10 00:46:00|9277.8|9267.8|9278.8|9268.8|9279.3|9269.3|9277.8|9267.8|8
1652143570000|2022-05-10 00:46:10|9278.5|9268.5|9278.5|9268.5|9278.5|9268.5|9278.5|9268.5|1
1652143580000|2022-05-10 00:46:20|9278.6|9268.6|9278.6|9268.6|9278.6|9268.6|9278.6|9268.6|1
1652143590000|2022-05-10 00:46:30|9278.5|9268.5|9277.8|9267.8|9278.5|9268.5|9277.8|9267.8|3
1652143600000|2022-05-10 00:46:40|9277.5|9267.5|9277.4|9267.4|9277.5|9267.5|9277.4|9267.4|2
1652143620000|2022-05-10 00:47:00|9277.9|9267.9|9276|9266|9277.9|9267.9|9276|9266|4
1652143630000|2022-05-10 00:47:10|9276.6|9266.6|9277.8|9267.8|9282.3|9267.8|9276.6|9261.9|8
1652143640000|2022-05-10 00:47:20|9277.5|9267.5|9277.6|9267.6|9277.8|9267.8|9277.3|9267.3|7
1652143650000|2022-05-10 00:47:30|9277.5|9267.5|9277.3|9267.3|9277.5|9267.5|9277.3|9267.3|2
1652143660000|2022-05-10 00:47:40|9277.4|9267.4|9277.8|9267.8|9277.8|9267.8|9276.9|9266.9|6
1652143670000|2022-05-10 00:47:50|9278|9268|9277.8|9267.8|9278|9268|9277.4|9267.4|5
1652143680000|2022-05-10 00:48:00|9278|9268|9278.4|9268.4|9279|9269|9277.8|9267.8|6
1652143690000|2022-05-10 00:48:10|9278.3|9268.3|9277|9267|9278.3|9268.3|9276.8|9266.8|5
1652143700000|2022-05-10 00:48:20|9277.3|9267.3|9277|9267|9277.5|9267.5|9276.8|9266.8|6
1652143710000|2022-05-10 00:48:30|9276.8|9266.8|9276.5|9266.5|9277|9267|9276.5|9266.5|3
1652143720000|2022-05-10 00:48:40|9277|9267|9277|9267|9277|9267|9277|9267|1
1652143730000|2022-05-10 00:48:50|9279.3|9269.3|9279.4|9269.4|9280|9270|9279.3|9269.3|4
1652143740000|2022-05-10 00:49:00|9279.1|9269.1|9278.8|9268.8|9279.1|9269.1|9278.6|9268.6|3
1652143750000|2022-05-10 00:49:10|9278.6|9268.6|9278.4|9268.4|9278.6|9268.6|9278.4|9268.4|2
1652143760000|2022-05-10 00:49:20|9278.6|9268.6|9279.4|9269.4|9280.9|9270.9|9278.6|9268.6|9
1652143770000|2022-05-10 00:49:30|9279.1|9269.1|9279.3|9269.3|9279.3|9269.3|9279.1|9269.1|2
1652143780000|2022-05-10 00:49:40|9279.5|9269.5|9279.1|9269.1|9279.5|9269.5|9279.1|9269.1|2
1652143790000|2022-05-10 00:49:50|9279.5|9269.5|9279.5|9269.5|9279.5|9269.5|9279.5|9269.5|1
1652143800000|2022-05-10 00:50:00|9279.1|9269.1|9278.9|9268.9|9279.1|9269.1|9278.9|9268.9|4
1652143810000|2022-05-10 00:50:10|9279.3|9269.3|9281|9271|9281|9271|9279.3|9269.3|5
1652143820000|2022-05-10 00:50:20|9280.8|9270.8|9281.3|9271.3|9281.3|9271.3|9280.8|9270.8|3
1652143830000|2022-05-10 00:50:30|9281.4|9271.4|9281|9271|9281.4|9271.4|9280.6|9270.6|4
1652143840000|2022-05-10 00:50:40|9281.3|9271.3|9280.6|9270.6|9281.3|9271.3|9280.6|9270.6|3
1652143850000|2022-05-10 00:50:50|9280.8|9270.8|9280.6|9270.6|9281|9271|9280.6|9270.6|3
1652143860000|2022-05-10 00:51:00|9279.6|9269.6|9280.5|9270.5|9280.5|9270.5|9279.6|9269.6|2
1652143870000|2022-05-10 00:51:10|9280.9|9270.9|9280.3|9270.3|9280.9|9270.9|9280.3|9270.3|3
1652143880000|2022-05-10 00:51:20|9280|9270|9280.3|9270.3|9280.3|9270.3|9280|9270|6
1652143890000|2022-05-10 00:51:30|9280|9270|9280.3|9270.3|9280.3|9270.3|9279.8|9269.8|8
1652143900000|2022-05-10 00:51:40|9280|9270|9279|9269|9280|9270|9278.9|9268.9|8
1652143920000|2022-05-10 00:52:00|9279.3|9269.3|9279|9269|9280|9270|9278.5|9268.5|13
1652143930000|2022-05-10 00:52:10|9279.3|9269.3|9278.6|9268.6|9280|9270|9278.6|9268.6|5
1652143940000|2022-05-10 00:52:20|9278.8|9268.8|9278.3|9268.3|9279.1|9269.1|9278.3|9268.3|3
1652143950000|2022-05-10 00:52:30|9278.5|9268.5|9278.5|9268.5|9278.5|9268.5|9278.5|9268.5|1
1652143960000|2022-05-10 00:52:40|9278.4|9268.4|9278.3|9268.3|9278.4|9268.4|9278|9268|3
1652143970000|2022-05-10 00:52:50|9278|9268|9278.3|9268.3|9278.3|9268.3|9278|9268|2
1652143980000|2022-05-10 00:53:00|9278|9268|9277.3|9267.3|9278.3|9268.3|9277.3|9267.3|4
1652143990000|2022-05-10 00:53:10|9277.4|9267.4|9277.4|9267.4|9277.4|9267.4|9277.1|9267.1|5
1652144000000|2022-05-10 00:53:20|9277.1|9267.1|9277.4|9267.4|9277.8|9267.8|9277.1|9267.1|4
1652144010000|2022-05-10 00:53:30|9278.4|9268.4|9278.8|9268.8|9278.8|9268.8|9278.4|9268.4|2
1652144020000|2022-05-10 00:53:40|9278.5|9268.5|9278.1|9268.1|9278.5|9268.5|9277.5|9267.5|8
1652144030000|2022-05-10 00:53:50|9277.9|9267.9|9277.9|9267.9|9277.9|9267.9|9277.5|9267.5|5
1652144040000|2022-05-10 00:54:00|9278.3|9268.3|9277.9|9267.9|9278.3|9268.3|9277.9|9267.9|2
1652144050000|2022-05-10 00:54:10|9278.8|9268.8|9279|9269|9279|9269|9278.5|9268.5|3
1652144060000|2022-05-10 00:54:20|9279.3|9269.3|9279|9269|9279.3|9269.3|9279|9269|2
1652144070000|2022-05-10 00:54:30|9278.6|9268.6|9279.8|9269.8|9279.8|9269.8|9278.6|9268.6|8
1652144080000|2022-05-10 00:54:40|9279.1|9269.1|9279.4|9269.4|9279.4|9269.4|9279.1|9269.1|2
1652144090000|2022-05-10 00:54:50|9280.1|9270.1|9281.9|9271.9|9282.1|9272.1|9279.6|9269.6|15
1652144100000|2022-05-10 00:55:00|9281.8|9271.8|9280.8|9270.8|9282|9272|9280.8|9270.8|9
1652144110000|2022-05-10 00:55:10|9281.8|9271.8|9282|9272|9282.3|9272.3|9281.8|9271.8|5
1652144120000|2022-05-10 00:55:20|9281.6|9271.6|9282|9272|9282|9272|9281.4|9271.4|4
1652144130000|2022-05-10 00:55:30|9282.1|9272.1|9284.5|9274.5|9285|9275|9282.1|9272.1|7
1652144140000|2022-05-10 00:55:40|9284.9|9274.9|9284.9|9274.9|9285.1|9275.1|9284.9|9274.9|3
1652144150000|2022-05-10 00:55:50|9284.5|9274.5|9284.9|9274.9|9284.9|9274.9|9284.5|9274.5|2
1652144160000|2022-05-10 00:56:00|9284.5|9274.5|9284.5|9274.5|9284.5|9274.5|9284.5|9274.5|1
1652144170000|2022-05-10 00:56:10|9284.9|9274.9|9284.9|9274.9|9284.9|9274.9|9284.9|9274.9|1
1652144180000|2022-05-10 00:56:20|9284.5|9274.5|9284.3|9274.3|9284.5|9274.5|9284.3|9274.3|2
1652144190000|2022-05-10 00:56:30|9283.9|9273.9|9283.3|9273.3|9283.9|9273.9|9283.3|9273.3|3
1652144200000|2022-05-10 00:56:40|9283|9273|9287.8|9267.8|9288|9273.1|9282.9|9267.6|10
1652144210000|2022-05-10 00:56:50|9287.6|9267.6|9281.4|9271.4|9287.6|9272.4|9281.4|9267.3|10
1652144220000|2022-05-10 00:57:00|9281.5|9271.5|9281.4|9271.4|9281.5|9271.5|9281.4|9271.4|4
1652144230000|2022-05-10 00:57:10|9281.5|9271.5|9282.1|9272.1|9282.5|9272.5|9281.3|9271.3|6
1652144240000|2022-05-10 00:57:20|9282|9272|9282|9272|9282|9272|9281.4|9271.4|5
1652144260000|2022-05-10 00:57:40|9282.4|9272.4|9282|9272|9282.4|9272.4|9282|9272|2
1652144280000|2022-05-10 00:58:00|9281.4|9271.4|9277.3|9267.3|9281.5|9271.5|9277.3|9267.3|9
1652144290000|2022-05-10 00:58:10|9277.5|9267.5|9278.1|9268.1|9278.6|9268.6|9277.5|9267.5|9
1652144300000|2022-05-10 00:58:20|9277.6|9267.6|9277.9|9267.9|9278.4|9268.4|9277.6|9267.6|3
1652144310000|2022-05-10 00:58:30|9277.6|9267.6|9277.3|9267.3|9278.4|9268.4|9277.3|9267.3|5
1652144320000|2022-05-10 00:58:40|9278.4|9268.4|9277.6|9267.6|9278.4|9268.4|9277.3|9267.3|4
1652144330000|2022-05-10 00:58:50|9278.5|9268.5|9278.1|9268.1|9278.6|9268.6|9277.6|9267.6|9
1652144340000|2022-05-10 00:59:00|9277.6|9267.6|9276.1|9266.1|9278.1|9268.1|9276.1|9266.1|8
1652144350000|2022-05-10 00:59:10|9276.4|9266.4|9277.5|9267.5|9277.5|9267.5|9276.1|9266.1|9
1652144360000|2022-05-10 00:59:20|9278.3|9268.3|9280.6|9270.6|9280.6|9270.6|9278.3|9268.3|19
1652144370000|2022-05-10 00:59:30|9280.3|9270.3|9280.6|9270.6|9280.8|9270.8|9280.3|9270.3|5
1652144380000|2022-05-10 00:59:40|9280.9|9270.9|9281.1|9271.1|9281.5|9271.5|9280.6|9270.6|11
1652144390000|2022-05-10 00:59:50|9281.5|9271.5|9282.5|9272.5|9282.8|9272.8|9281.1|9271.1|13
1652144400000|2022-05-10 01:00:00|9282.8|9272.8|9288.6|9278.6|9293.6|9279.4|9279.6|9269.6|29
1652144410000|2022-05-10 01:00:10|9288|9278|9288.9|9278.9|9289.4|9279.4|9287.1|9277.1|19
1652144420000|2022-05-10 01:00:20|9288|9278|9285|9275|9289.6|9278|9284|9268.3|14
1652144430000|2022-05-10 01:00:30|9284.9|9274.9|9286.6|9276.6|9286.6|9276.6|9281.8|9271.8|16
1652144440000|2022-05-10 01:00:40|9286.4|9276.4|9284.3|9274.3|9286.4|9276.4|9284.3|9274.3|9
1652144450000|2022-05-10 01:00:50|9282.3|9272.3|9281.8|9271.8|9282.3|9272.3|9281.5|9271.5|6
1652144460000|2022-05-10 01:01:00|9282.1|9272.1|9285.1|9275.1|9291.5|9276.8|9282.1|9271.5|20
1652144470000|2022-05-10 01:01:10|9284.8|9274.8|9281.4|9271.4|9284.8|9274.8|9281.4|9271.4|14
1652144480000|2022-05-10 01:01:20|9285|9265|9279.1|9269.1|9285.3|9270|9279.1|9265|7
1652144490000|2022-05-10 01:01:30|9279|9269|9277.9|9267.9|9279|9269|9277.9|9267.9|9
1652144500000|2022-05-10 01:01:40|9277.8|9267.8|9276.8|9266.8|9277.9|9267.9|9276.8|9266.8|15
1652144510000|2022-05-10 01:01:50|9277.4|9267.4|9278.8|9268.8|9280.3|9270.3|9277.4|9267.4|9
1652144520000|2022-05-10 01:02:00|9278.6|9268.6|9279.6|9269.6|9280.1|9270.1|9278.5|9268.5|16
1652144530000|2022-05-10 01:02:10|9280.1|9270.1|9279.1|9269.1|9280.1|9270.1|9278.6|9268.6|11
1652144540000|2022-05-10 01:02:20|9280|9270|9274.5|9264.5|9280|9270|9274.3|9264.3|13
1652144550000|2022-05-10 01:02:30|9274.8|9264.8|9274.8|9264.8|9275|9265|9274.5|9264.5|11
1652144560000|2022-05-10 01:02:40|9275|9265|9274|9264|9275|9265|9273.3|9263.3|15
1652144570000|2022-05-10 01:02:50|9274.5|9264.5|9273.1|9263.1|9274.5|9264.5|9272.4|9262.4|14
1652144580000|2022-05-10 01:03:00|9272.4|9262.4|9264.5|9254.5|9272.4|9262.4|9264.3|9254.3|12
1652144590000|2022-05-10 01:03:10|9264.8|9254.8|9266.8|9256.8|9266.8|9256.8|9264.8|9254.8|6
1652144600000|2022-05-10 01:03:20|9266.9|9256.9|9268.8|9258.8|9268.8|9258.8|9266.9|9256.9|12
1652144610000|2022-05-10 01:03:30|9269|9259|9271.8|9261.8|9274.5|9261.8|9269|9254.4|18
1652144620000|2022-05-10 01:03:40|9270.8|9260.8|9269|9259|9271|9261|9268.5|9258.5|11
1652144630000|2022-05-10 01:03:50|9268.5|9258.5|9268.8|9258.8|9269.8|9259.8|9267.5|9257.5|14
1652144640000|2022-05-10 01:04:00|9268.3|9258.3|9263.9|9253.9|9270.4|9258.3|9263.5|9250.4|20
1652144650000|2022-05-10 01:04:10|9263.3|9253.3|9260.1|9250.1|9263.9|9253.9|9260|9250|22
1652144660000|2022-05-10 01:04:20|9260|9250|9257.1|9247.1|9265.3|9250|9257.1|9245.3|18
1652144670000|2022-05-10 01:04:30|9257.9|9247.9|9258|9248|9260.8|9250.8|9257.9|9247.9|19
1652144680000|2022-05-10 01:04:40|9257.4|9247.4|9262.3|9252.3|9262.3|9252.3|9257.4|9247.4|15
1652144690000|2022-05-10 01:04:50|9264.8|9254.8|9265.6|9255.6|9268.3|9258.3|9264.5|9254.5|21
1652144700000|2022-05-10 01:05:00|9265.3|9255.3|9262.8|9252.8|9266|9256|9262.4|9252.4|26
1652144710000|2022-05-10 01:05:10|9262.4|9252.4|9264.8|9254.8|9265|9255|9262.1|9252.1|13
1652144720000|2022-05-10 01:05:20|9265|9255|9266.5|9256.5|9267.8|9257.8|9265|9255|18
1652144730000|2022-05-10 01:05:30|9266.3|9256.3|9270.3|9260.3|9270.8|9260.8|9266.3|9256.3|15
1652144740000|2022-05-10 01:05:40|9270|9260|9272.3|9262.3|9272.8|9262.8|9270|9260|15
1652144750000|2022-05-10 01:05:50|9272.5|9262.5|9273.6|9263.6|9273.9|9263.9|9272.3|9262.3|13
1652144760000|2022-05-10 01:06:00|9273.3|9263.3|9275.6|9265.6|9275.6|9265.6|9273.3|9263.3|11
1652144770000|2022-05-10 01:06:10|9275.5|9265.5|9272.3|9262.3|9275.5|9265.5|9272.3|9262.3|12
1652144780000|2022-05-10 01:06:20|9271.9|9261.9|9272.1|9262.1|9272.8|9262.8|9271.1|9261.1|15
1652144790000|2022-05-10 01:06:30|9272.3|9262.3|9272.1|9262.1|9272.4|9262.4|9271.4|9261.4|13
1652144800000|2022-05-10 01:06:40|9271.9|9261.9|9271.9|9261.9|9272.4|9262.4|9271.9|9261.9|12
1652144810000|2022-05-10 01:06:50|9271.5|9261.5|9270.3|9260.3|9271.9|9261.9|9269.8|9259.8|17
1652144820000|2022-05-10 01:07:00|9270|9260|9271.1|9261.1|9271.5|9261.5|9270|9260|14
1652144830000|2022-05-10 01:07:10|9270.9|9260.9|9276.5|9266.5|9277.4|9267.4|9270.9|9260.9|20
1652144840000|2022-05-10 01:07:20|9276.3|9266.3|9275.9|9265.9|9277|9267|9275.8|9265.8|14
1652144850000|2022-05-10 01:07:30|9276|9266|9275.1|9265.1|9276.8|9266.8|9273.5|9263.5|17
1652144860000|2022-05-10 01:07:40|9274.8|9264.8|9274.3|9264.3|9274.8|9264.8|9273.5|9263.5|7
1652144870000|2022-05-10 01:07:50|9274.5|9264.5|9274.5|9264.5|9274.8|9264.8|9274.5|9264.5|9
1652144880000|2022-05-10 01:08:00|9274.9|9264.9|9278.5|9268.5|9278.5|9268.5|9274.9|9264.9|15
1652144890000|2022-05-10 01:08:10|9278.9|9268.9|9276.5|9266.5|9278.9|9268.9|9276.5|9266.5|15
1652144900000|2022-05-10 01:08:20|9276.3|9266.3|9278.5|9268.5|9278.5|9268.5|9276.3|9266.3|10
1652144910000|2022-05-10 01:08:30|9278.3|9268.3|9281|9271|9281.4|9271.4|9277.9|9267.9|15
1652144920000|2022-05-10 01:08:40|9280.9|9270.9|9279.8|9269.8|9280.9|9270.9|9279.1|9269.1|5
1652144930000|2022-05-10 01:08:50|9279.5|9269.5|9279.9|9269.9|9282.9|9272.9|9279.5|9269.5|14
1652144940000|2022-05-10 01:09:00|9280|9270|9277.5|9267.5|9280|9270|9277.3|9267.3|17
1652144950000|2022-05-10 01:09:10|9277.8|9267.8|9277.3|9267.3|9277.8|9267.8|9277|9267|8
1652144960000|2022-05-10 01:09:20|9277|9267|9276.6|9266.6|9277.1|9267.1|9275.9|9265.9|12
1652144970000|2022-05-10 01:09:30|9276.4|9266.4|9277.8|9267.8|9277.8|9267.8|9276.4|9266.4|8
1652144980000|2022-05-10 01:09:40|9278|9268|9279.3|9269.3|9279.5|9269.5|9278|9268|7
1652144990000|2022-05-10 01:09:50|9278.9|9268.9|9278.5|9268.5|9279|9269|9277.8|9267.8|13
1652145000000|2022-05-10 01:10:00|9278.3|9268.3|9281.6|9271.6|9281.6|9271.6|9278.3|9268.3|8
1652145010000|2022-05-10 01:10:10|9281.4|9271.4|9280.9|9270.9|9281.4|9271.4|9280.3|9270.3|5
1652145020000|2022-05-10 01:10:20|9280.8|9270.8|9280.5|9270.5|9280.9|9270.9|9280.4|9270.4|8
1652145030000|2022-05-10 01:10:30|9280.4|9270.4|9280.5|9270.5|9280.5|9270.5|9279|9269|11
1652145040000|2022-05-10 01:10:40|9280.3|9270.3|9280.1|9270.1|9280.9|9270.9|9280.1|9270.1|11
1652145050000|2022-05-10 01:10:50|9280.3|9270.3|9280.1|9270.1|9280.3|9270.3|9279.5|9269.5|7
1652145060000|2022-05-10 01:11:00|9279.9|9269.9|9279.1|9269.1|9279.9|9269.9|9278.6|9268.6|12
1652145070000|2022-05-10 01:11:10|9279|9269|9278.6|9268.6|9279.3|9269.3|9278.5|9268.5|8
1652145080000|2022-05-10 01:11:20|9278.1|9268.1|9273.6|9263.6|9278.1|9268.1|9273.6|9263.6|18
1652145090000|2022-05-10 01:11:30|9273.9|9263.9|9265.6|9255.6|9273.9|9263.9|9265.6|9255.6|19
1652145100000|2022-05-10 01:11:40|9265.9|9255.9|9266.6|9256.6|9266.6|9256.6|9265|9255|12
1652145110000|2022-05-10 01:11:50|9266.9|9256.9|9268|9258|9268.5|9258.5|9266.8|9256.8|12
1652145120000|2022-05-10 01:12:00|9268.3|9258.3|9266.8|9256.8|9271.5|9259.5|9265.8|9251.1|19
1652145130000|2022-05-10 01:12:10|9267|9257|9266.6|9256.6|9267.6|9257.6|9265|9255|16
1652145140000|2022-05-10 01:12:20|9266.3|9256.3|9267|9257|9267|9257|9266.3|9256.3|2
1652145150000|2022-05-10 01:12:30|9267.9|9257.9|9270.3|9260.3|9270.3|9260.3|9267.9|9257.9|13
1652145160000|2022-05-10 01:12:40|9270|9260|9267.9|9257.9|9270|9260|9267.9|9257.9|10
1652145170000|2022-05-10 01:12:50|9268.3|9258.3|9268.6|9258.6|9269.1|9259.1|9268.3|9258.3|6
1652145180000|2022-05-10 01:13:00|9268.4|9258.4|9268.4|9258.4|9268.4|9258.4|9268.1|9258.1|3
1652145190000|2022-05-10 01:13:10|9267.5|9257.5|9261.4|9251.4|9267.8|9257.5|9261.4|9247.8|11
1652145200000|2022-05-10 01:13:20|9261.1|9251.1|9260.6|9250.6|9261.8|9251.8|9260.1|9250.1|22
1652145210000|2022-05-10 01:13:30|9260.9|9250.9|9260.8|9250.8|9261.3|9251.3|9260.4|9250.4|14
1652145220000|2022-05-10 01:13:40|9261|9251|9261.8|9251.8|9261.8|9251.8|9260.8|9250.8|8
1652145230000|2022-05-10 01:13:50|9261.9|9251.9|9261.5|9251.5|9262.6|9252.6|9261.4|9251.4|14
1652145240000|2022-05-10 01:14:00|9261.4|9251.4|9264.5|9254.5|9265.5|9255.5|9261.4|9251.4|21
1652145250000|2022-05-10 01:14:10|9264.3|9254.3|9262.3|9252.3|9264.5|9254.5|9261.8|9251.8|21
1652145260000|2022-05-10 01:14:20|9262|9252|9260.8|9250.8|9262.1|9252.1|9260.6|9250.6|11
1652145270000|2022-05-10 01:14:30|9260.5|9250.5|9260.8|9250.8|9260.8|9250.8|9259.3|9249.3|8
1652145280000|2022-05-10 01:14:40|9260.9|9250.9|9261|9251|9261.4|9251.4|9260.4|9250.4|11
1652145290000|2022-05-10 01:14:50|9260.9|9250.9|9261.9|9251.9|9261.9|9251.9|9260.8|9250.8|7
1652145300000|2022-05-10 01:15:00|9260.8|9250.8|9262|9252|9262.3|9252.3|9260.8|9250.8|18
1652145310000|2022-05-10 01:15:10|9262.3|9252.3|9262.5|9252.5|9262.8|9252.8|9261.5|9251.5|14
1652145320000|2022-05-10 01:15:20|9262.4|9252.4|9263.8|9253.8|9263.8|9253.8|9262.4|9252.4|10
1652145330000|2022-05-10 01:15:30|9263.6|9253.6|9263.6|9253.6|9263.6|9253.6|9263.6|9253.6|1
1652145340000|2022-05-10 01:15:40|9263.8|9253.8|9263.8|9253.8|9263.8|9253.8|9263.8|9253.8|1
1652145350000|2022-05-10 01:15:50|9263.6|9253.6|9261.3|9251.3|9263.6|9253.6|9261.3|9251.3|5
1652145360000|2022-05-10 01:16:00|9261.6|9251.6|9259.8|9249.8|9262.8|9252.8|9259.3|9249.3|12
1652145370000|2022-05-10 01:16:10|9260.3|9250.3|9260|9250|9261.1|9251.1|9260|9250|14
1652145380000|2022-05-10 01:16:20|9260.1|9250.1|9260.1|9250.1|9260.1|9250.1|9260.1|9250.1|1
1652145390000|2022-05-10 01:16:30|9259.8|9249.8|9259.3|9249.3|9260|9250|9258.8|9248.8|5
1652145400000|2022-05-10 01:16:40|9259.6|9249.6|9261.1|9251.1|9261.4|9251.4|9259.6|9249.6|7
1652145410000|2022-05-10 01:16:50|9261.4|9251.4|9262.8|9252.8|9269|9253.5|9261.4|9248.8|10
1652145420000|2022-05-10 01:17:00|9262.5|9252.5|9260.8|9250.8|9262.5|9252.5|9259.8|9249.8|13
1652145430000|2022-05-10 01:17:10|9260.9|9250.9|9260.1|9250.1|9261.5|9251.5|9259.1|9249.1|18
1652145440000|2022-05-10 01:17:20|9259.9|9249.9|9259|9249|9259.9|9249.9|9259|9249|13
1652145450000|2022-05-10 01:17:30|9259.8|9249.8|9259.8|9249.8|9259.9|9249.9|9259|9249|11
1652145460000|2022-05-10 01:17:40|9259.5|9249.5|9258.5|9248.5|9260.5|9250.5|9257.8|9247.8|20
1652145470000|2022-05-10 01:17:50|9258|9248|9259.5|9249.5|9260.3|9250.3|9258|9248|9
1652145480000|2022-05-10 01:18:00|9259.8|9249.8|9261.3|9251.3|9261.3|9251.3|9259.4|9249.4|14
1652145490000|2022-05-10 01:18:10|9261.1|9251.1|9261.8|9251.8|9262.5|9252.5|9261|9251|8
1652145500000|2022-05-10 01:18:20|9262|9252|9263|9253|9263.1|9253.1|9261.5|9251.5|9
1652145510000|2022-05-10 01:18:30|9262|9252|9262.3|9252.3|9263|9253|9261.6|9251.6|8
1652145520000|2022-05-10 01:18:40|9262.5|9252.5|9262.5|9252.5|9262.5|9252.5|9262.3|9252.3|5
1652145530000|2022-05-10 01:18:50|9262.3|9252.3|9262.8|9252.8|9262.8|9252.8|9262.3|9252.3|3
1652145540000|2022-05-10 01:19:00|9262.5|9252.5|9262.5|9252.5|9262.5|9252.5|9262.5|9252.5|1
1652145550000|2022-05-10 01:19:10|9262.3|9252.3|9266.5|9246.5|9266.5|9252.8|9262.3|9246.5|4
1652145560000|2022-05-10 01:19:20|9266.4|9246.4|9256.9|9246.9|9266.4|9251.5|9256.9|9246.3|12
1652145570000|2022-05-10 01:19:30|9256.6|9246.6|9250.8|9240.8|9257.8|9246.6|9249.9|9237.8|7
1652145580000|2022-05-10 01:19:40|9251|9241|9250|9240|9251|9241|9249.8|9239.8|8
1652145590000|2022-05-10 01:19:50|9247.6|9237.6|9250|9240|9251.5|9241.5|9246.9|9236.9|22
1652145600000|2022-05-10 01:20:00|9250.1|9240.1|9247|9237|9251.3|9241.3|9247|9237|19
1652145610000|2022-05-10 01:20:10|9246.6|9236.6|9246.3|9236.3|9247.5|9237.5|9245.4|9235.4|17
1652145620000|2022-05-10 01:20:20|9245.8|9235.8|9246.3|9236.3|9247.8|9237.8|9245.4|9235.4|25
1652145630000|2022-05-10 01:20:30|9246.6|9236.6|9252.5|9232.5|9252.5|9237.5|9246|9232.5|20
1652145640000|2022-05-10 01:20:40|9247.6|9237.6|9245.8|9235.8|9247.9|9237.9|9244.8|9234.8|9
1652145650000|2022-05-10 01:20:50|9247|9237|9248|9238|9248|9238|9247|9237|4
1652145660000|2022-05-10 01:21:00|9247.8|9237.8|9249.6|9239.6|9250.3|9240.3|9247.8|9237.8|15
1652145670000|2022-05-10 01:21:10|9249.4|9239.4|9249.8|9239.8|9250|9240|9248.5|9238.5|15
1652145680000|2022-05-10 01:21:20|9249.5|9239.5|9250.8|9240.8|9250.8|9240.8|9248.5|9238.5|20
1652145690000|2022-05-10 01:21:30|9251.1|9241.1|9245.1|9235.1|9252.1|9242.1|9245.1|9235.1|13
1652145700000|2022-05-10 01:21:40|9243.8|9233.8|9244.5|9234.5|9245.9|9235.9|9243.8|9233.8|17
1652145710000|2022-05-10 01:21:50|9244.3|9234.3|9245.6|9235.6|9245.9|9235.9|9244.3|9234.3|13
1652145720000|2022-05-10 01:22:00|9245.9|9235.9|9247.6|9237.6|9247.6|9237.6|9245.6|9235.6|15
1652145730000|2022-05-10 01:22:10|9246.9|9236.9|9247.8|9237.8|9249|9239|9246.8|9236.8|10
1652145740000|2022-05-10 01:22:20|9248.1|9238.1|9249|9239|9249.6|9239.6|9246.9|9236.9|20
1652145750000|2022-05-10 01:22:30|9248.5|9238.5|9248.5|9238.5|9253.8|9238.8|9246.9|9233.3|14
1652145760000|2022-05-10 01:22:40|9248.8|9238.8|9247.4|9237.4|9250|9240|9247.1|9237.1|18
1652145770000|2022-05-10 01:22:50|9247.1|9237.1|9247.8|9237.8|9253.8|9238.5|9246.8|9233.8|11
1652145780000|2022-05-10 01:23:00|9253.5|9233.5|9250.3|9240.3|9253.5|9240.3|9247.8|9233.5|16
1652145790000|2022-05-10 01:23:10|9250|9240|9249.8|9239.8|9255.3|9240|9248.8|9233.1|10
1652145800000|2022-05-10 01:23:20|9251.3|9241.3|9252.1|9242.1|9252.4|9242.4|9251|9241|8
1652145810000|2022-05-10 01:23:30|9252.4|9242.4|9252.1|9242.1|9252.4|9242.4|9251.9|9241.9|5
1652145820000|2022-05-10 01:23:40|9251.8|9241.8|9252.4|9242.4|9256.9|9242.4|9251|9236.9|11
1652145840000|2022-05-10 01:24:00|9251.8|9241.8|9248.8|9238.8|9252.4|9242.4|9248.8|9238.8|12
1652145850000|2022-05-10 01:24:10|9249.1|9239.1|9250.8|9240.8|9250.9|9240.9|9249|9239|14
1652145860000|2022-05-10 01:24:20|9250.5|9240.5|9250.8|9240.8|9251.3|9241.3|9250.3|9240.3|12
1652145870000|2022-05-10 01:24:30|9251|9241|9251|9241|9257.1|9241.5|9250.8|9236.8|11
1652145880000|2022-05-10 01:24:40|9250.8|9240.8|9250.8|9240.8|9251.3|9241.3|9250.5|9240.5|9
1652145890000|2022-05-10 01:24:50|9251|9241|9250.6|9240.6|9251.4|9241.4|9250.6|9240.6|11
1652145900000|2022-05-10 01:25:00|9251|9241|9251.1|9241.1|9251.3|9241.3|9250.5|9240.5|9
1652145910000|2022-05-10 01:25:10|9251.4|9241.4|9248.5|9238.5|9251.4|9241.4|9247.3|9237.3|11
1652145920000|2022-05-10 01:25:20|9249.3|9239.3|9253|9233|9253|9240|9248.9|9233|9
1652145930000|2022-05-10 01:25:30|9252.9|9232.9|9247.1|9237.1|9252.9|9237.8|9247.1|9232.6|7
1652145940000|2022-05-10 01:25:40|9247.5|9237.5|9247.5|9237.5|9247.8|9237.8|9246.9|9236.9|10
1652145950000|2022-05-10 01:25:50|9247.1|9237.1|9247.8|9237.8|9247.8|9237.8|9246.5|9236.5|11
1652145960000|2022-05-10 01:26:00|9247.9|9237.9|9248.5|9238.5|9252.8|9238.5|9247.8|9232.1|10
1652145970000|2022-05-10 01:26:10|9248.3|9238.3|9248|9238|9253|9238.3|9247.5|9233|13
1652145980000|2022-05-10 01:26:20|9247.8|9237.8|9247.8|9237.8|9247.8|9237.8|9247.4|9237.4|5
1652145990000|2022-05-10 01:26:30|9247.5|9237.5|9247.5|9237.5|9247.5|9237.5|9247.5|9237.5|1
1652146000000|2022-05-10 01:26:40|9247.8|9237.8|9247.5|9237.5|9248|9238|9247.1|9237.1|11
1652146010000|2022-05-10 01:26:50|9247.1|9237.1|9245.6|9235.6|9247.5|9237.5|9245|9235|15
1652146020000|2022-05-10 01:27:00|9245|9235|9246.1|9236.1|9246.6|9236.6|9244.4|9234.4|13
1652146030000|2022-05-10 01:27:10|9246.5|9236.5|9247.9|9237.9|9248|9238|9246.5|9236.5|6
1652146040000|2022-05-10 01:27:20|9247.5|9237.5|9247.5|9237.5|9247.5|9237.5|9247.5|9237.5|1
1652146050000|2022-05-10 01:27:30|9247.3|9237.3|9246.9|9236.9|9247.8|9237.8|9246.9|9236.9|11
1652146060000|2022-05-10 01:27:40|9246|9236|9247.8|9237.8|9247.8|9237.8|9246|9236|9
1652146070000|2022-05-10 01:27:50|9248.1|9238.1|9245.8|9235.8|9248.1|9238.1|9245.8|9235.8|12
1652146080000|2022-05-10 01:28:00|9245.5|9235.5|9245.8|9235.8|9246|9236|9245.5|9235.5|4
1652146090000|2022-05-10 01:28:10|9245.1|9235.1|9244.1|9234.1|9245.1|9235.1|9244.1|9234.1|8
1652146100000|2022-05-10 01:28:20|9244.4|9234.4|9244.1|9234.1|9244.4|9234.4|9243.9|9233.9|4
1652146110000|2022-05-10 01:28:30|9243.8|9233.8|9243.9|9233.9|9243.9|9233.9|9243.3|9233.3|14
1652146120000|2022-05-10 01:28:40|9244.1|9234.1|9243.9|9233.9|9244.1|9234.1|9243.6|9233.6|9
1652146130000|2022-05-10 01:28:50|9244.1|9234.1|9243.8|9233.8|9244.4|9234.4|9243.6|9233.6|7
1652146140000|2022-05-10 01:29:00|9243.5|9233.5|9242|9232|9243.5|9233.5|9242|9232|4
1652146160000|2022-05-10 01:29:20|9240.8|9230.8|9241.9|9231.9|9241.9|9231.9|9240.8|9230.8|2
1652146170000|2022-05-10 01:29:30|9242.3|9232.3|9242.3|9232.3|9242.3|9232.3|9242|9232|3
1652146180000|2022-05-10 01:29:40|9242|9232|9242.3|9232.3|9242.3|9232.3|9242|9232|2
1652146190000|2022-05-10 01:29:50|9242.4|9232.4|9247.8|9227.8|9248.3|9232.4|9242.3|9227.8|8
1652146200000|2022-05-10 01:30:00|9248|9228|9239|9229|9248|9233.6|9238.9|9225.1|25
1652146210000|2022-05-10 01:30:10|9238.5|9228.5|9238.4|9228.4|9239.4|9229.4|9236.8|9226.8|27
1652146220000|2022-05-10 01:30:20|9238.3|9228.3|9238|9228|9238.4|9228.4|9236.8|9226.8|14
1652146230000|2022-05-10 01:30:30|9237.9|9227.9|9237|9227|9241.9|9227.9|9236.1|9221.8|12
1652146240000|2022-05-10 01:30:40|9236|9226|9234.3|9224.3|9237.1|9227.1|9233|9223|15
1652146250000|2022-05-10 01:30:50|9234.5|9224.5|9233.5|9223.5|9234.5|9224.5|9232|9222|13
1652146260000|2022-05-10 01:31:00|9234.5|9224.5|9232.3|9222.3|9234.5|9224.5|9231.4|9221.4|15
1652146270000|2022-05-10 01:31:10|9232|9222|9231.6|9221.6|9232.3|9222.3|9231.6|9221.6|11
1652146280000|2022-05-10 01:31:20|9231.9|9221.9|9233|9223|9233|9223|9231.4|9221.4|10
1652146290000|2022-05-10 01:31:30|9232.8|9222.8|9232.6|9222.6|9233.3|9223.3|9232.3|9222.3|16
1652146300000|2022-05-10 01:31:40|9232.9|9222.9|9232.9|9222.9|9233.1|9223.1|9232.6|9222.6|8
1652146310000|2022-05-10 01:31:50|9233.1|9223.1|9235|9225|9235.6|9225.6|9233.1|9223.1|11
1652146320000|2022-05-10 01:32:00|9234.8|9224.8|9235.5|9225.5|9235.8|9225.8|9234.8|9224.8|9
1652146330000|2022-05-10 01:32:10|9236.1|9226.1|9237.3|9227.3|9237.6|9227.6|9236.1|9226.1|8
1652146340000|2022-05-10 01:32:20|9237|9227|9234.8|9224.8|9237.3|9227.3|9234.1|9224.1|13
1652146350000|2022-05-10 01:32:30|9234.5|9224.5|9234.5|9224.5|9235.6|9225.6|9233.8|9223.8|14
1652146360000|2022-05-10 01:32:40|9234.8|9224.8|9234.6|9224.6|9235.5|9225.5|9233.8|9223.8|11
1652146370000|2022-05-10 01:32:50|9235.5|9225.5|9235.8|9225.8|9236|9226|9235|9225|8
1652146380000|2022-05-10 01:33:00|9236|9226|9236.8|9226.8|9236.8|9226.8|9236|9226|3
1652146390000|2022-05-10 01:33:10|9237|9227|9242|9232|9242|9232|9236.5|9226.5|15
1652146400000|2022-05-10 01:33:20|9242.1|9232.1|9246.5|9236.5|9246.5|9236.5|9241.6|9231.6|16
1652146410000|2022-05-10 01:33:30|9246.9|9236.9|9247.5|9237.5|9249.3|9239.3|9246.8|9236.8|21
1652146420000|2022-05-10 01:33:40|9248|9238|9247|9237|9252.5|9238|9245.5|9232.5|13
1652146430000|2022-05-10 01:33:50|9246.8|9236.8|9243.4|9233.4|9250|9237|9242.9|9230|12
1652146440000|2022-05-10 01:34:00|9247.8|9227.8|9241.8|9231.8|9247.8|9232.8|9241|9227.8|25
1652146450000|2022-05-10 01:34:10|9241.1|9231.1|9241|9231|9241.5|9231.5|9239.1|9229.1|15
1652146460000|2022-05-10 01:34:20|9240.6|9230.6|9243.9|9233.9|9248.3|9233.9|9240.6|9226.9|8
1652146470000|2022-05-10 01:34:30|9244.5|9234.5|9245.5|9235.5|9245.6|9235.6|9244.5|9234.5|8
1652146480000|2022-05-10 01:34:40|9245.6|9235.6|9244.1|9234.1|9248.3|9235.6|9243.4|9228.3|10
1652146490000|2022-05-10 01:34:50|9244.4|9234.4|9245|9235|9245.1|9235.1|9244.1|9234.1|17
1652146500000|2022-05-10 01:35:00|9245.6|9235.6|9242.5|9232.5|9245.8|9235.8|9242.5|9232.5|7
1652146510000|2022-05-10 01:35:10|9241.5|9231.5|9242.6|9232.6|9242.6|9232.6|9239.1|9229.1|21
1652146520000|2022-05-10 01:35:20|9242.9|9232.9|9244.6|9234.6|9244.6|9234.6|9242.6|9232.6|10
1652146530000|2022-05-10 01:35:30|9244.3|9234.3|9249.6|9229.6|9249.6|9234.6|9243.8|9229.6|7
1652146540000|2022-05-10 01:35:40|9250|9230|9244|9234|9250|9234.6|9243.3|9229.1|13
1652146550000|2022-05-10 01:35:50|9244.3|9234.3|9243.5|9233.5|9244.9|9234.9|9243.5|9233.5|15
1652146560000|2022-05-10 01:36:00|9243.3|9233.3|9247.3|9227.3|9250.5|9233.3|9241.3|9227.3|16
1652146570000|2022-05-10 01:36:10|9246.5|9226.5|9240.1|9230.1|9246.5|9230.1|9240.1|9225.8|3
1652146580000|2022-05-10 01:36:20|9239.9|9229.9|9238.1|9228.1|9239.9|9229.9|9237.6|9227.6|9
1652146590000|2022-05-10 01:36:30|9237.9|9227.9|9237.4|9227.4|9237.9|9227.9|9237.4|9227.4|3
1652146600000|2022-05-10 01:36:40|9237|9227|9235|9225|9240.4|9227|9235|9220|9
1652146610000|2022-05-10 01:36:50|9235.4|9225.4|9236.4|9226.4|9236.8|9226.8|9235.4|9225.4|11
1652146620000|2022-05-10 01:37:00|9236.8|9226.8|9235.3|9225.3|9236.8|9226.8|9235.3|9225.3|4
1652146630000|2022-05-10 01:37:10|9236.1|9226.1|9235.8|9225.8|9236.1|9226.1|9234.8|9224.8|6
1652146640000|2022-05-10 01:37:20|9235.4|9225.4|9235.4|9225.4|9235.4|9225.4|9234.6|9224.6|7
1652146660000|2022-05-10 01:37:40|9236.4|9226.4|9235.4|9225.4|9236.4|9226.4|9234.5|9224.5|12
1652146670000|2022-05-10 01:37:50|9235.5|9225.5|9233|9223|9235.5|9225.5|9232.3|9222.3|8
1652146680000|2022-05-10 01:38:00|9234|9224|9234.1|9224.1|9234.4|9224.4|9233.6|9223.6|7
1652146690000|2022-05-10 01:38:10|9234.4|9224.4|9235|9225|9235.1|9225.1|9234.4|9224.4|4
1652146700000|2022-05-10 01:38:20|9235.4|9225.4|9238.6|9228.6|9238.6|9228.6|9235.4|9225.4|9
1652146710000|2022-05-10 01:38:30|9239.5|9229.5|9237.3|9227.3|9239.5|9229.5|9237.3|9227.3|11
1652146720000|2022-05-10 01:38:40|9237.5|9227.5|9240|9230|9240.8|9230.8|9237.5|9227.5|15
1652146730000|2022-05-10 01:38:50|9239.8|9229.8|9239.1|9229.1|9240|9230|9239.1|9229.1|14
1652146740000|2022-05-10 01:39:00|9239|9229|9236.5|9226.5|9239|9229|9235.4|9225.4|13
1652146750000|2022-05-10 01:39:10|9236.8|9226.8|9239.3|9229.3|9243.5|9229.3|9236.8|9223|8
1652146760000|2022-05-10 01:39:20|9239.5|9229.5|9240.3|9230.3|9241.4|9231.4|9239.5|9229.5|7
1652146770000|2022-05-10 01:39:30|9239.8|9229.8|9243.5|9223.5|9243.8|9229.8|9239.8|9223.5|3
1652146780000|2022-05-10 01:39:40|9239.1|9229.1|9242.8|9222.8|9242.8|9229.1|9238.3|9222.8|4
1652146790000|2022-05-10 01:39:50|9238.9|9228.9|9240.4|9230.4|9240.4|9230.4|9238.9|9228.9|5
1652146800000|2022-05-10 01:40:00|9240.1|9230.1|9242.3|9232.3|9246.3|9232.5|9238.3|9226.3|12
1652146810000|2022-05-10 01:40:10|9242.5|9232.5|9244.6|9234.6|9244.9|9234.9|9242.5|9232.5|12
1652146820000|2022-05-10 01:40:20|9244.5|9234.5|9244.6|9234.6|9244.6|9234.6|9242.8|9232.8|11
1652146830000|2022-05-10 01:40:30|9244.5|9234.5|9247.3|9237.3|9247.3|9237.3|9243.9|9233.9|13
1652146840000|2022-05-10 01:40:40|9247|9237|9245.5|9235.5|9247|9237|9245.5|9235.5|10
1652146850000|2022-05-10 01:40:50|9245.6|9235.6|9245.3|9235.3|9246.8|9236.8|9245|9235|11
1652146860000|2022-05-10 01:41:00|9245|9235|9247.8|9237.8|9247.8|9237.8|9244.5|9234.5|16
1652146870000|2022-05-10 01:41:10|9247.5|9237.5|9248.8|9238.8|9249.3|9239.3|9247.3|9237.3|18
1652146880000|2022-05-10 01:41:20|9248.4|9238.4|9248.3|9238.3|9248.4|9238.4|9246.6|9236.6|14
1652146890000|2022-05-10 01:41:30|9248|9238|9246.6|9236.6|9248.3|9238.3|9246.6|9236.6|11
1652146900000|2022-05-10 01:41:40|9246.9|9236.9|9248.1|9238.1|9248.3|9238.3|9246.6|9236.6|10
1652146910000|2022-05-10 01:41:50|9247.9|9237.9|9247|9237|9248.5|9238.5|9247|9237|14
1652146920000|2022-05-10 01:42:00|9247.8|9237.8|9249.3|9239.3|9249.3|9239.3|9247.4|9237.4|12
1652146930000|2022-05-10 01:42:10|9249|9239|9248|9238|9249|9239|9247|9237|17
1652146940000|2022-05-10 01:42:20|9247.8|9237.8|9247.6|9237.6|9247.8|9237.8|9246.4|9236.4|9
1652146950000|2022-05-10 01:42:30|9247.4|9237.4|9247.6|9237.6|9248.8|9238.8|9247.3|9237.3|13
1652146960000|2022-05-10 01:42:40|9246.9|9236.9|9247.8|9237.8|9252.9|9237.9|9246|9232.9|12
1652146970000|2022-05-10 01:42:50|9247.5|9237.5|9244.4|9234.4|9247.5|9237.5|9244.4|9234.4|11
1652146980000|2022-05-10 01:43:00|9244|9234|9239.9|9229.9|9244|9234|9239.9|9229.9|16
1652146990000|2022-05-10 01:43:10|9238.5|9228.5|9239.1|9229.1|9239.3|9229.3|9237.5|9227.5|9
1652147000000|2022-05-10 01:43:20|9237.9|9227.9|9238.5|9228.5|9238.5|9228.5|9237.9|9227.9|2
1652147010000|2022-05-10 01:43:30|9238.9|9228.9|9239.8|9229.8|9239.8|9229.8|9238.9|9228.9|4
1652147020000|2022-05-10 01:43:40|9240.1|9230.1|9241.3|9231.3|9241.3|9231.3|9239.4|9229.4|8
1652147030000|2022-05-10 01:43:50|9240.5|9230.5|9240.9|9230.9|9241.3|9231.3|9240.5|9230.5|3
1652147040000|2022-05-10 01:44:00|9240.3|9230.3|9241.9|9231.9|9242.4|9232.4|9239.9|9229.9|6
1652147050000|2022-05-10 01:44:10|9242.1|9232.1|9243.8|9233.8|9243.8|9233.8|9242.1|9232.1|3
1652147060000|2022-05-10 01:44:20|9244.1|9234.1|9243|9233|9244.5|9234.5|9242|9232|8
1652147070000|2022-05-10 01:44:30|9243.6|9233.6|9244.3|9234.3|9245.1|9235.1|9243.6|9233.6|8
1652147080000|2022-05-10 01:44:40|9244|9234|9243.8|9233.8|9244.4|9234.4|9243.8|9233.8|4
1652147090000|2022-05-10 01:44:50|9243.5|9233.5|9244.5|9234.5|9244.5|9234.5|9243.5|9233.5|6
1652147100000|2022-05-10 01:45:00|9244.9|9234.9|9244.6|9234.6|9245.5|9235.5|9244.4|9234.4|12
1652147110000|2022-05-10 01:45:10|9244.4|9234.4|9246.5|9236.5|9246.8|9236.8|9244.4|9234.4|14
1652147120000|2022-05-10 01:45:20|9246.3|9236.3|9248|9238|9248|9238|9244.9|9234.9|12
1652147130000|2022-05-10 01:45:30|9248.4|9238.4|9249.5|9239.5|9250|9240|9248.4|9238.4|9
1652147140000|2022-05-10 01:45:40|9249.3|9239.3|9248.5|9238.5|9249.3|9239.3|9247.6|9237.6|16
1652147150000|2022-05-10 01:45:50|9248.8|9238.8|9247.9|9237.9|9248.8|9238.8|9247.6|9237.6|8
1652147160000|2022-05-10 01:46:00|9248.3|9238.3|9248.8|9238.8|9248.8|9238.8|9248.3|9238.3|4
1652147170000|2022-05-10 01:46:10|9248.5|9238.5|9249.5|9239.5|9249.5|9239.5|9247.5|9237.5|5
1652147180000|2022-05-10 01:46:20|9249.9|9239.9|9253.3|9243.3|9253.8|9243.8|9249.9|9239.9|18
1652147190000|2022-05-10 01:46:30|9253|9243|9253.5|9243.5|9257.5|9244.1|9253|9237.5|11
1652147200000|2022-05-10 01:46:40|9253.9|9243.9|9255.8|9245.8|9256.6|9246.6|9253.9|9243.9|11
1652147210000|2022-05-10 01:46:50|9255.5|9245.5|9257.5|9247.5|9257.5|9247.5|9253.6|9243.6|17
1652147220000|2022-05-10 01:47:00|9257.3|9247.3|9256.4|9246.4|9257.5|9247.5|9256.4|9246.4|12
1652147230000|2022-05-10 01:47:10|9256.5|9246.5|9254.4|9244.4|9256.5|9246.5|9254.4|9244.4|18
1652147240000|2022-05-10 01:47:20|9254.6|9244.6|9254.3|9244.3|9254.6|9244.6|9252.3|9242.3|12
1652147250000|2022-05-10 01:47:30|9254.5|9244.5|9255.5|9245.5|9255.9|9245.9|9253.9|9243.9|16
1652147260000|2022-05-10 01:47:40|9254|9244|9255.3|9245.3|9255.5|9245.5|9254|9244|9
1652147270000|2022-05-10 01:47:50|9255.1|9245.1|9255.5|9245.5|9255.5|9245.5|9255.1|9245.1|4
1652147280000|2022-05-10 01:48:00|9255.8|9245.8|9254.4|9244.4|9256|9246|9254.4|9244.4|12
1652147290000|2022-05-10 01:48:10|9254.1|9244.1|9253.8|9243.8|9254.3|9244.3|9252.4|9242.4|12
1652147300000|2022-05-10 01:48:20|9253.3|9243.3|9252.4|9242.4|9255|9245|9252.4|9242.4|16
1652147310000|2022-05-10 01:48:30|9253.3|9243.3|9251.8|9241.8|9254|9244|9251.8|9241.8|13
1652147320000|2022-05-10 01:48:40|9252|9242|9249.4|9239.4|9252.3|9242.3|9249.3|9239.3|15
1652147330000|2022-05-10 01:48:50|9249.6|9239.6|9247|9237|9249.9|9239.9|9246.9|9236.9|14
1652147340000|2022-05-10 01:49:00|9246.8|9236.8|9246.4|9236.4|9246.8|9236.8|9246|9236|12
1652147350000|2022-05-10 01:49:10|9246.3|9236.3|9246.3|9236.3|9246.6|9236.6|9245.8|9235.8|9
1652147360000|2022-05-10 01:49:20|9246.5|9236.5|9246.8|9236.8|9246.8|9236.8|9246.5|9236.5|2
1652147370000|2022-05-10 01:49:30|9246.5|9236.5|9247.1|9237.1|9248.6|9238.6|9245.8|9235.8|10
1652147380000|2022-05-10 01:49:40|9248.1|9238.1|9246.6|9236.6|9248.1|9238.1|9245.6|9235.6|12
1652147390000|2022-05-10 01:49:50|9246.8|9236.8|9247.4|9237.4|9247.4|9237.4|9246.8|9236.8|3
1652147400000|2022-05-10 01:50:00|9248|9238|9250|9240|9250|9240|9248|9238|9
1652147410000|2022-05-10 01:50:10|9249.9|9239.9|9249.3|9239.3|9249.9|9239.9|9248.6|9238.6|7
1652147420000|2022-05-10 01:50:20|9249.5|9239.5|9249.4|9239.4|9249.8|9239.8|9248.5|9238.5|11
1652147430000|2022-05-10 01:50:30|9249.5|9239.5|9248.8|9238.8|9249.5|9239.5|9248.4|9238.4|6
1652147440000|2022-05-10 01:50:40|9248.6|9238.6|9247.8|9237.8|9248.6|9238.6|9246.8|9236.8|10
1652147450000|2022-05-10 01:50:50|9246.8|9236.8|9248.3|9238.3|9249|9239|9246.6|9236.6|13
1652147460000|2022-05-10 01:51:00|9248.9|9238.9|9247.3|9237.3|9248.9|9238.9|9247|9237|8
1652147470000|2022-05-10 01:51:10|9247|9237|9241.5|9231.5|9247|9237|9240.3|9230.3|27
1652147480000|2022-05-10 01:51:20|9240.6|9230.6|9241|9231|9241.5|9231.5|9240|9230|13
1652147490000|2022-05-10 01:51:30|9241.1|9231.1|9245.4|9235.4|9246.1|9236.1|9241.1|9231.1|17
1652147500000|2022-05-10 01:51:40|9244.9|9234.9|9247|9237|9247|9237|9244.9|9234.9|9
1652147510000|2022-05-10 01:51:50|9247.3|9237.3|9248.4|9238.4|9250|9240|9247.3|9237.3|13
1652147520000|2022-05-10 01:52:00|9247.5|9237.5|9249.6|9239.6|9250.3|9240.3|9246.6|9236.6|17
1652147530000|2022-05-10 01:52:10|9249.4|9239.4|9247.6|9237.6|9249.4|9239.4|9247.1|9237.1|16
1652147540000|2022-05-10 01:52:20|9247.8|9237.8|9248.4|9238.4|9248.4|9238.4|9247.8|9237.8|5
1652147550000|2022-05-10 01:52:30|9254.3|9234.3|9251.4|9241.4|9256.1|9241.8|9249.4|9234.3|16
1652147560000|2022-05-10 01:52:40|9251.1|9241.1|9253.3|9243.3|9253.6|9243.6|9251.1|9241.1|16
1652147570000|2022-05-10 01:52:50|9253.5|9243.5|9254.1|9244.1|9255.3|9245.3|9253.3|9243.3|14
1652147580000|2022-05-10 01:53:00|9254.3|9244.3|9252.3|9242.3|9255|9245|9252.3|9242.3|19
1652147590000|2022-05-10 01:53:10|9252.4|9242.4|9253.6|9243.6|9254.1|9244.1|9252.4|9242.4|10
1652147600000|2022-05-10 01:53:20|9254.6|9244.6|9251.3|9241.3|9254.6|9244.6|9250.8|9240.8|18
1652147610000|2022-05-10 01:53:30|9251|9241|9251.3|9241.3|9251.3|9241.3|9251|9241|4
1652147620000|2022-05-10 01:53:40|9251.4|9241.4|9251.6|9241.6|9251.6|9241.6|9251.4|9241.4|4
1652147630000|2022-05-10 01:53:50|9253.9|9243.9|9255.5|9245.5|9255.5|9245.5|9252.8|9242.8|12
1652147640000|2022-05-10 01:54:00|9255.3|9245.3|9254.1|9244.1|9255.8|9245.8|9253.9|9243.9|20
1652147650000|2022-05-10 01:54:10|9254|9244|9254.3|9244.3|9256.8|9246.8|9254|9244|19
1652147660000|2022-05-10 01:54:20|9254.5|9244.5|9255.8|9245.8|9255.8|9245.8|9254.3|9244.3|12
1652147670000|2022-05-10 01:54:30|9256.8|9246.8|9256.1|9246.1|9256.9|9246.9|9255.3|9245.3|16
1652147680000|2022-05-10 01:54:40|9255.8|9245.8|9255.8|9245.8|9257.4|9247.4|9255.4|9245.4|6
1652147690000|2022-05-10 01:54:50|9255.3|9245.3|9254.3|9244.3|9255.8|9245.8|9253.8|9243.8|18
1652147700000|2022-05-10 01:55:00|9254.4|9244.4|9253.9|9243.9|9254.8|9244.8|9253.9|9243.9|8
1652147710000|2022-05-10 01:55:10|9253.5|9243.5|9255.6|9245.6|9255.6|9245.6|9253.5|9243.5|12
1652147720000|2022-05-10 01:55:20|9255.9|9245.9|9255.8|9245.8|9257.1|9247.1|9255|9245|10
1652147730000|2022-05-10 01:55:30|9256|9246|9257.1|9247.1|9257.4|9247.4|9256|9246|9
1652147740000|2022-05-10 01:55:40|9257|9247|9257.1|9247.1|9257.3|9247.3|9256.8|9246.8|15
1652147750000|2022-05-10 01:55:50|9257|9247|9257.3|9247.3|9258.4|9248.4|9255.8|9245.8|16
1652147760000|2022-05-10 01:56:00|9257|9247|9257.5|9247.5|9257.5|9247.5|9257|9247|7
1652147770000|2022-05-10 01:56:10|9256.9|9246.9|9255.4|9245.4|9256.9|9246.9|9254.9|9244.9|16
1652147780000|2022-05-10 01:56:20|9255.6|9245.6|9254.8|9244.8|9255.9|9245.9|9254.8|9244.8|10
1652147790000|2022-05-10 01:56:30|9254.5|9244.5|9254.6|9244.6|9254.6|9244.6|9254.5|9244.5|2
1652147800000|2022-05-10 01:56:40|9254.5|9244.5|9255.1|9245.1|9255.3|9245.3|9252.6|9242.6|8
1652147810000|2022-05-10 01:56:50|9254.3|9244.3|9255|9245|9255.3|9245.3|9253.8|9243.8|15
1652147820000|2022-05-10 01:57:00|9255.1|9245.1|9257.6|9247.6|9257.6|9247.6|9253.9|9243.9|19
1652147830000|2022-05-10 01:57:10|9257.9|9247.9|9257.1|9247.1|9257.9|9247.9|9256.6|9246.6|13
1652147840000|2022-05-10 01:57:20|9257.6|9247.6|9256.3|9246.3|9260.9|9247.9|9255|9240.9|19
1652147850000|2022-05-10 01:57:30|9255.4|9245.4|9255.5|9245.5|9255.8|9245.8|9255|9245|15
1652147860000|2022-05-10 01:57:40|9256.4|9246.4|9257.5|9247.5|9262.3|9248|9256.4|9242.3|14
1652147870000|2022-05-10 01:57:50|9256.9|9246.9|9257.4|9247.4|9258|9248|9256.9|9246.9|24
1652147880000|2022-05-10 01:58:00|9257.5|9247.5|9256.4|9246.4|9257.5|9247.5|9256.4|9246.4|7
1652147890000|2022-05-10 01:58:10|9256.1|9246.1|9254|9244|9256.1|9246.1|9253.8|9243.8|15
1652147900000|2022-05-10 01:58:20|9254.3|9244.3|9255.1|9245.1|9255.3|9245.3|9254|9244|13
1652147910000|2022-05-10 01:58:30|9255.5|9245.5|9254.6|9244.6|9255.5|9245.5|9254.3|9244.3|10
1652147920000|2022-05-10 01:58:40|9254.9|9244.9|9255.3|9245.3|9255.3|9245.3|9254.5|9244.5|8
1652147930000|2022-05-10 01:58:50|9255|9245|9257.1|9247.1|9257.1|9247.1|9255|9245|4
1652147940000|2022-05-10 01:59:00|9256.4|9246.4|9255.6|9245.6|9257.1|9247.1|9255.6|9245.6|9
1652147950000|2022-05-10 01:59:10|9255.4|9245.4|9254|9244|9256.1|9246.1|9253.8|9243.8|15
1652147960000|2022-05-10 01:59:20|9253.8|9243.8|9253.8|9243.8|9253.9|9243.9|9253.4|9243.4|9
1652147970000|2022-05-10 01:59:30|9254.1|9244.1|9254.1|9244.1|9254.1|9244.1|9254.1|9244.1|1
1652147980000|2022-05-10 01:59:40|9253.8|9243.8|9251|9241|9254|9244|9251|9241|17
1652147990000|2022-05-10 01:59:50|9250.8|9240.8|9250.4|9240.4|9252.1|9242.1|9250.3|9240.3|8
1652148000000|2022-05-10 02:00:00|9250.6|9240.6|9253.3|9243.3|9253.3|9243.3|9250.6|9240.6|14
1652148010000|2022-05-10 02:00:10|9253|9243|9252.3|9242.3|9253.3|9243.3|9252.3|9242.3|10
1652148020000|2022-05-10 02:00:20|9252.5|9242.5|9251.6|9241.6|9252.5|9242.5|9251.1|9241.1|9
1652148030000|2022-05-10 02:00:30|9251.8|9241.8|9251.9|9241.9|9252|9242|9251.3|9241.3|14
1652148040000|2022-05-10 02:00:40|9251.8|9241.8|9251.8|9241.8|9251.8|9241.8|9251.8|9241.8|1
1652148050000|2022-05-10 02:00:50|9252|9242|9252|9242|9253.9|9243.9|9252|9242|7
1652148060000|2022-05-10 02:01:00|9252.9|9242.9|9253.1|9243.1|9253.1|9243.1|9251.9|9241.9|8
1652148070000|2022-05-10 02:01:10|9253.4|9243.4|9253.3|9243.3|9253.6|9243.6|9253.3|9243.3|3
1652148080000|2022-05-10 02:01:20|9253.6|9243.6|9257.3|9247.3|9257.8|9247.8|9253.6|9243.6|21
1652148090000|2022-05-10 02:01:30|9256.9|9246.9|9254.6|9244.6|9257|9247|9253.9|9243.9|13
1652148100000|2022-05-10 02:01:40|9255.3|9245.3|9257.8|9247.8|9257.8|9247.8|9255.3|9245.3|15
1652148110000|2022-05-10 02:01:50|9258.1|9248.1|9258.1|9248.1|9258.1|9248.1|9257.6|9247.6|3
1652148120000|2022-05-10 02:02:00|9258.4|9248.4|9260.9|9250.9|9261.4|9251.4|9258.4|9248.4|16
1652148130000|2022-05-10 02:02:10|9261.1|9251.1|9262.3|9252.3|9262.5|9252.5|9260.9|9250.9|15
1652148140000|2022-05-10 02:02:20|9263.5|9253.5|9265|9255|9265|9255|9262.1|9252.1|20
1652148150000|2022-05-10 02:02:30|9264.8|9254.8|9267|9257|9267|9257|9264.8|9254.8|8
1652148160000|2022-05-10 02:02:40|9267.4|9257.4|9266.5|9256.5|9267.8|9257.8|9266.5|9256.5|7
1652148170000|2022-05-10 02:02:50|9266.3|9256.3|9265.3|9255.3|9272.4|9257.4|9265|9251.8|15
1652148180000|2022-05-10 02:03:00|9265|9255|9264.3|9254.3|9265|9255|9263.8|9253.8|13
1652148190000|2022-05-10 02:03:10|9264|9254|9263.5|9253.5|9264.3|9254.3|9262.8|9252.8|7
1652148200000|2022-05-10 02:03:20|9263.1|9253.1|9262.6|9252.6|9263.1|9253.1|9262.1|9252.1|9
1652148210000|2022-05-10 02:03:30|9263|9253|9263.3|9253.3|9263.3|9253.3|9262.6|9252.6|3
1652148220000|2022-05-10 02:03:40|9263.5|9253.5|9262.9|9252.9|9263.5|9253.5|9262.6|9252.6|12
1652148230000|2022-05-10 02:03:50|9262.6|9252.6|9263.4|9253.4|9263.6|9253.6|9262.6|9252.6|5
1652148240000|2022-05-10 02:04:00|9263.1|9253.1|9263.3|9253.3|9263.3|9253.3|9262.5|9252.5|9
1652148250000|2022-05-10 02:04:10|9263.6|9253.6|9264.5|9254.5|9264.5|9254.5|9262.9|9252.9|11
1652148260000|2022-05-10 02:04:20|9264.1|9254.1|9263.9|9253.9|9264.5|9254.5|9263.9|9253.9|6
1652148270000|2022-05-10 02:04:30|9264|9254|9265|9255|9265.3|9255.3|9264|9254|9
1652148280000|2022-05-10 02:04:40|9265.3|9255.3|9265.5|9255.5|9265.8|9255.8|9265.1|9255.1|11
1652148290000|2022-05-10 02:04:50|9265.3|9255.3|9265.5|9255.5|9265.5|9255.5|9265.3|9255.3|2
1652148300000|2022-05-10 02:05:00|9265.3|9255.3|9262.6|9252.6|9265.3|9255.3|9262.6|9252.6|17
1652148310000|2022-05-10 02:05:10|9263.9|9253.9|9263.1|9253.1|9264.3|9254.3|9263|9253|11
1652148320000|2022-05-10 02:05:20|9263.4|9253.4|9264|9254|9264|9254|9262.8|9252.8|14
1652148330000|2022-05-10 02:05:30|9263.8|9253.8|9262.8|9252.8|9263.8|9253.8|9262.8|9252.8|5
1652148340000|2022-05-10 02:05:40|9262.9|9252.9|9262.6|9252.6|9263.6|9253.6|9262|9252|11
1652148350000|2022-05-10 02:05:50|9262.9|9252.9|9263.1|9253.1|9263.8|9253.8|9262|9252|13
1652148360000|2022-05-10 02:06:00|9262.3|9252.3|9262|9252|9262.3|9252.3|9262|9252|4
1652148370000|2022-05-10 02:06:10|9261.8|9251.8|9264|9254|9264|9254|9261|9251|14
1652148380000|2022-05-10 02:06:20|9263.8|9253.8|9263.9|9253.9|9264.6|9254.6|9263.5|9253.5|18
1652148390000|2022-05-10 02:06:30|9264.3|9254.3|9268.6|9258.6|9268.6|9258.6|9262.9|9252.9|26
1652148400000|2022-05-10 02:06:40|9268.8|9258.8|9268.8|9258.8|9270.4|9260.4|9268.4|9258.4|15
1652148410000|2022-05-10 02:06:50|9269.5|9259.5|9269.8|9259.8|9270|9260|9268.4|9258.4|15
1652148420000|2022-05-10 02:07:00|9270.5|9260.5|9266.8|9256.8|9270.5|9260.5|9266.5|9256.5|14
1652148430000|2022-05-10 02:07:10|9266.9|9256.9|9268.4|9258.4|9269.8|9259.8|9266.9|9256.9|14
1652148440000|2022-05-10 02:07:20|9268.8|9258.8|9267.4|9257.4|9269|9259|9267.4|9257.4|8
1652148450000|2022-05-10 02:07:30|9267.6|9257.6|9267.9|9257.9|9267.9|9257.9|9267.4|9257.4|4
1652148460000|2022-05-10 02:07:40|9267.8|9257.8|9266.9|9256.9|9268|9258|9266.6|9256.6|8
1652148470000|2022-05-10 02:07:50|9266.8|9256.8|9267.1|9257.1|9271.5|9257.1|9265.3|9251.5|9
1652148480000|2022-05-10 02:08:00|9267.3|9257.3|9268.5|9258.5|9268.8|9258.8|9267.3|9257.3|6
1652148490000|2022-05-10 02:08:10|9268.1|9258.1|9269|9259|9269|9259|9267.1|9257.1|8
1652148500000|2022-05-10 02:08:20|9269.4|9259.4|9268|9258|9270.3|9260.3|9268|9258|20
1652148510000|2022-05-10 02:08:30|9268.1|9258.1|9267.1|9257.1|9268.1|9258.1|9266.9|9256.9|7
1652148520000|2022-05-10 02:08:40|9267|9257|9267.3|9257.3|9267.5|9257.5|9267|9257|5
1652148530000|2022-05-10 02:08:50|9267.5|9257.5|9267.4|9257.4|9267.5|9257.5|9267.3|9257.3|3
1652148540000|2022-05-10 02:09:00|9267.8|9257.8|9269.8|9259.8|9270.6|9260.6|9267.8|9257.8|19
1652148550000|2022-05-10 02:09:10|9269.6|9259.6|9269.1|9259.1|9269.8|9259.8|9268.4|9258.4|10
1652148560000|2022-05-10 02:09:20|9269.4|9259.4|9267.6|9257.6|9269.9|9259.9|9267.6|9257.6|18
1652148570000|2022-05-10 02:09:30|9267.8|9257.8|9268.6|9258.6|9268.6|9258.6|9267.8|9257.8|5
1652148580000|2022-05-10 02:09:40|9267.8|9257.8|9267.3|9257.3|9267.8|9257.8|9267|9257|6
1652148590000|2022-05-10 02:09:50|9267.4|9257.4|9271.6|9261.6|9271.9|9261.9|9267.4|9257.4|18
1652148600000|2022-05-10 02:10:00|9271.1|9261.1|9273.1|9263.1|9273.1|9263.1|9271.1|9261.1|9
1652148610000|2022-05-10 02:10:10|9272.9|9262.9|9273.1|9263.1|9273.1|9263.1|9272.9|9262.9|10
1652148620000|2022-05-10 02:10:20|9273.4|9263.4|9273.1|9263.1|9273.4|9263.4|9273.1|9263.1|2
1652148630000|2022-05-10 02:10:30|9273.4|9263.4|9272.9|9262.9|9273.4|9263.4|9272.9|9262.9|2
1652148640000|2022-05-10 02:10:40|9273.1|9263.1|9273.4|9263.4|9273.4|9263.4|9272.9|9262.9|3
1652148650000|2022-05-10 02:10:50|9273.8|9263.8|9272.1|9262.1|9273.8|9263.8|9272.1|9262.1|8
1652148660000|2022-05-10 02:11:00|9271.6|9261.6|9273|9263|9273.4|9263.4|9271.6|9261.6|8
1652148670000|2022-05-10 02:11:10|9273.3|9263.3|9271|9261|9273.3|9263.3|9271|9261|9
1652148680000|2022-05-10 02:11:20|9270.5|9260.5|9270.5|9260.5|9270.5|9260.5|9270.5|9260.5|1
1652148690000|2022-05-10 02:11:30|9270.3|9260.3|9268.8|9258.8|9270.3|9260.3|9268.3|9258.3|10
1652148700000|2022-05-10 02:11:40|9269.1|9259.1|9269.8|9259.8|9270.1|9260.1|9269.1|9259.1|4
1652148710000|2022-05-10 02:11:50|9270|9260|9271|9261|9271|9261|9270|9260|3
1652148720000|2022-05-10 02:12:00|9271.3|9261.3|9272.9|9262.9|9272.9|9262.9|9271.3|9261.3|9
1652148730000|2022-05-10 02:12:10|9273.3|9263.3|9272.8|9262.8|9273.4|9263.4|9272.1|9262.1|8
1652148740000|2022-05-10 02:12:20|9272.6|9262.6|9271.3|9261.3|9272.8|9262.8|9271.3|9261.3|8
1652148750000|2022-05-10 02:12:30|9271.5|9261.5|9271.8|9261.8|9272.1|9262.1|9271.1|9261.1|6
1652148760000|2022-05-10 02:12:40|9271.4|9261.4|9271.4|9261.4|9271.8|9261.8|9271.1|9261.1|7
1652148770000|2022-05-10 02:12:50|9271.8|9261.8|9271.6|9261.6|9272.1|9262.1|9271.6|9261.6|6
1652148780000|2022-05-10 02:13:00|9271.9|9261.9|9271.8|9261.8|9272|9262|9271.3|9261.3|11
1652148790000|2022-05-10 02:13:10|9271.5|9261.5|9271.5|9261.5|9272.3|9262.3|9271.3|9261.3|11
1652148800000|2022-05-10 02:13:20|9271.3|9261.3|9271|9261|9271.3|9261.3|9271|9261|2
1652148810000|2022-05-10 02:13:30|9271.3|9261.3|9272.4|9262.4|9272.4|9262.4|9271.3|9261.3|11
1652148820000|2022-05-10 02:13:40|9272.3|9262.3|9271.3|9261.3|9272.3|9262.3|9271|9261|9
1652148830000|2022-05-10 02:13:50|9271.8|9261.8|9272|9262|9272|9262|9271.6|9261.6|7
1652148840000|2022-05-10 02:14:00|9272.3|9262.3|9270|9260|9272.3|9262.3|9269.5|9259.5|11
1652148850000|2022-05-10 02:14:10|9270.3|9260.3|9270.8|9260.8|9270.8|9260.8|9270.3|9260.3|7
1652148860000|2022-05-10 02:14:20|9270.5|9260.5|9270|9260|9270.5|9260.5|9269.8|9259.8|5
1652148870000|2022-05-10 02:14:30|9269.8|9259.8|9269.8|9259.8|9270|9260|9269.8|9259.8|7
1652148880000|2022-05-10 02:14:40|9270|9260|9270|9260|9270|9260|9270|9260|1
1652148890000|2022-05-10 02:14:50|9269.8|9259.8|9269|9259|9270|9260|9269|9259|11
1652148900000|2022-05-10 02:15:00|9268.9|9258.9|9268.6|9258.6|9268.9|9258.9|9268.6|9258.6|2
1652148910000|2022-05-10 02:15:10|9268.4|9258.4|9267.9|9257.9|9268.4|9258.4|9267.9|9257.9|3
1652148920000|2022-05-10 02:15:20|9268.1|9258.1|9269.3|9259.3|9269.3|9259.3|9268.1|9258.1|6
1652148930000|2022-05-10 02:15:30|9269.9|9259.9|9274.3|9254.3|9274.3|9260.4|9269.6|9254.3|8
1652148940000|2022-05-10 02:15:40|9273.6|9253.6|9268.6|9258.6|9273.6|9258.6|9268.6|9253.3|4
1652148950000|2022-05-10 02:15:50|9268.4|9258.4|9269.3|9259.3|9269.3|9259.3|9268.4|9258.4|4
1652148960000|2022-05-10 02:16:00|9269.5|9259.5|9270.4|9260.4|9270.6|9260.6|9269.5|9259.5|10
1652148970000|2022-05-10 02:16:10|9270.1|9260.1|9270.1|9260.1|9270.1|9260.1|9270.1|9260.1|1
1652148980000|2022-05-10 02:16:20|9270.4|9260.4|9270|9260|9270.4|9260.4|9268.8|9258.8|9
1652148990000|2022-05-10 02:16:30|9270.3|9260.3|9268.4|9258.4|9270.3|9260.3|9268.4|9258.4|6
1652149000000|2022-05-10 02:16:40|9268.6|9258.6|9268|9258|9269.1|9259.1|9268|9258|4
1652149010000|2022-05-10 02:16:50|9267.8|9257.8|9268|9258|9268|9258|9267.8|9257.8|2
1652149020000|2022-05-10 02:17:00|9267.8|9257.8|9268.6|9258.6|9268.6|9258.6|9267.8|9257.8|6
1652149030000|2022-05-10 02:17:10|9268.4|9258.4|9268.4|9258.4|9268.6|9258.6|9268.4|9258.4|9
1652149040000|2022-05-10 02:17:20|9268.6|9258.6|9268.6|9258.6|9268.6|9258.6|9268.1|9258.1|5
1652149050000|2022-05-10 02:17:30|9268.3|9258.3|9267|9257|9268.6|9258.6|9267|9257|10
1652149060000|2022-05-10 02:17:40|9267.3|9257.3|9268|9258|9268|9258|9267.3|9257.3|5
1652149070000|2022-05-10 02:17:50|9267.8|9257.8|9268.8|9258.8|9268.8|9258.8|9266.8|9256.8|10
1652149080000|2022-05-10 02:18:00|9268.5|9258.5|9269.8|9259.8|9270|9260|9268.5|9258.5|9
1652149090000|2022-05-10 02:18:10|9269.5|9259.5|9269.5|9259.5|9269.8|9259.8|9269.3|9259.3|5
1652149100000|2022-05-10 02:18:20|9269.3|9259.3|9270.5|9260.5|9270.5|9260.5|9269.3|9259.3|11
1652149110000|2022-05-10 02:18:30|9270.3|9260.3|9270.5|9260.5|9270.5|9260.5|9270.3|9260.3|4
1652149120000|2022-05-10 02:18:40|9270.9|9260.9|9270.9|9260.9|9271.1|9261.1|9270.6|9260.6|5
1652149130000|2022-05-10 02:18:50|9270.6|9260.6|9270.5|9260.5|9270.6|9260.6|9269.8|9259.8|10
1652149140000|2022-05-10 02:19:00|9270.8|9260.8|9269.4|9259.4|9270.9|9260.9|9269.1|9259.1|6
1652149150000|2022-05-10 02:19:10|9269.6|9259.6|9269.9|9259.9|9269.9|9259.9|9269.4|9259.4|6
1652149160000|2022-05-10 02:19:20|9269.6|9259.6|9269.9|9259.9|9269.9|9259.9|9269.1|9259.1|5
1652149180000|2022-05-10 02:19:40|9269.5|9259.5|9269.4|9259.4|9269.5|9259.5|9269.4|9259.4|2
1652149190000|2022-05-10 02:19:50|9269.6|9259.6|9270.9|9260.9|9270.9|9260.9|9269.6|9259.6|4
1652149200000|2022-05-10 02:20:00|9271.1|9261.1|9271.3|9261.3|9271.9|9261.9|9271.1|9261.1|3
1652149210000|2022-05-10 02:20:10|9271.4|9261.4|9271.3|9261.3|9271.9|9261.9|9270.9|9260.9|6
1652149220000|2022-05-10 02:20:20|9271|9261|9271.4|9261.4|9271.4|9261.4|9270.9|9260.9|7
1652149230000|2022-05-10 02:20:30|9271.3|9261.3|9277.1|9267.1|9277.1|9267.1|9270.9|9260.9|8
1652149240000|2022-05-10 02:20:40|9277.8|9267.8|9276.6|9266.6|9277.8|9267.8|9276.3|9266.3|5
1652149250000|2022-05-10 02:20:50|9277.4|9267.4|9275.8|9265.8|9277.4|9267.4|9275.5|9265.5|4
1652149260000|2022-05-10 02:21:00|9276|9266|9277.4|9267.4|9277.4|9267.4|9275.8|9265.8|12
1652149270000|2022-05-10 02:21:10|9276.4|9266.4|9283.3|9263.3|9283.3|9267.9|9276.4|9263.3|5
1652149280000|2022-05-10 02:21:20|9283.1|9263.1|9276.6|9266.6|9283.1|9267.1|9276.1|9263.1|7
1652149290000|2022-05-10 02:21:30|9276.9|9266.9|9278.3|9268.3|9278.8|9268.8|9276.9|9266.9|8
1652149300000|2022-05-10 02:21:40|9279.1|9269.1|9282.6|9272.6|9283|9273|9279.1|9269.1|9
1652149310000|2022-05-10 02:21:50|9282.4|9272.4|9284.6|9274.6|9284.6|9274.6|9282.4|9272.4|4
1652149320000|2022-05-10 02:22:00|9290.9|9270.9|9293.8|9273.8|9293.8|9273.8|9290.6|9270.6|9
1652149330000|2022-05-10 02:22:10|9290.9|9280.9|9291.5|9281.5|9296.6|9281.5|9289.8|9276.6|13
1652149340000|2022-05-10 02:22:20|9291.3|9281.3|9291.6|9281.6|9291.6|9281.6|9291.3|9281.3|2
1652149350000|2022-05-10 02:22:30|9292.3|9282.3|9293.8|9283.8|9294|9284|9292.3|9282.3|18
1652149360000|2022-05-10 02:22:40|9293.5|9283.5|9299.4|9279.4|9300|9286.8|9293.5|9279.4|10
1652149370000|2022-05-10 02:22:50|9299.5|9279.5|9296|9286|9299.5|9287.8|9294.1|9279.5|20
1652149380000|2022-05-10 02:23:00|9295.8|9285.8|9296.8|9286.8|9297.5|9287.5|9295.8|9285.8|9
1652149390000|2022-05-10 02:23:10|9296.5|9286.5|9297|9287|9298.6|9288.6|9296.3|9286.3|7
1652149400000|2022-05-10 02:23:20|9296.8|9286.8|9296.1|9286.1|9297.8|9287.8|9295.9|9285.9|15
1652149410000|2022-05-10 02:23:30|9295.9|9285.9|9294.8|9284.8|9295.9|9285.9|9294.5|9284.5|6
1652149420000|2022-05-10 02:23:40|9294.5|9284.5|9294.8|9284.8|9294.8|9284.8|9293.3|9283.3|14
1652149430000|2022-05-10 02:23:50|9294.5|9284.5|9293.3|9283.3|9294.5|9284.5|9292.8|9282.8|10
1652149440000|2022-05-10 02:24:00|9293.5|9283.5|9291.3|9281.3|9293.5|9283.5|9291.3|9281.3|8
1652149450000|2022-05-10 02:24:10|9291.8|9281.8|9291.8|9281.8|9291.8|9281.8|9291.1|9281.1|8
1652149460000|2022-05-10 02:24:20|9291.5|9281.5|9291.8|9281.8|9292|9282|9291.5|9281.5|6
1652149470000|2022-05-10 02:24:30|9294|9284|9295.4|9285.4|9296.3|9286.3|9294|9284|7
1652149480000|2022-05-10 02:24:40|9295|9285|9294.9|9284.9|9295.1|9285.1|9294|9284|6
1652149490000|2022-05-10 02:24:50|9294.5|9284.5|9295.8|9285.8|9295.8|9285.8|9294|9284|8
1652149500000|2022-05-10 02:25:00|9295.5|9285.5|9297.8|9287.8|9297.8|9287.8|9295.5|9285.5|8
1652149510000|2022-05-10 02:25:10|9298.4|9288.4|9300.9|9290.9|9302|9292|9298.4|9288.4|9
1652149520000|2022-05-10 02:25:20|9300.5|9290.5|9299.3|9289.3|9300.5|9290.5|9299.3|9289.3|6
1652149530000|2022-05-10 02:25:30|9298.8|9288.8|9303|9293|9303.3|9293.3|9298.6|9288.6|7
1652149540000|2022-05-10 02:25:40|9302|9292|9301|9291|9302.3|9292.3|9300.8|9290.8|7
1652149550000|2022-05-10 02:25:50|9301.3|9291.3|9299.3|9289.3|9302.6|9292.6|9299.3|9289.3|10
1652149560000|2022-05-10 02:26:00|9298.4|9288.4|9298.5|9288.5|9298.9|9288.9|9298.4|9288.4|5
1652149570000|2022-05-10 02:26:10|9299|9289|9298.5|9288.5|9299.8|9289.8|9298.5|9288.5|10
1652149580000|2022-05-10 02:26:20|9297.8|9287.8|9298.3|9288.3|9298.6|9288.6|9297.6|9287.6|7
1652149590000|2022-05-10 02:26:30|9298.5|9288.5|9299.9|9289.9|9301|9291|9298.5|9288.5|9
1652149600000|2022-05-10 02:26:40|9299.6|9289.6|9299.9|9289.9|9299.9|9289.9|9299.6|9289.6|6
1652149610000|2022-05-10 02:26:50|9299.6|9289.6|9301.1|9291.1|9301.1|9291.1|9299.6|9289.6|3
1652149620000|2022-05-10 02:27:00|9301.5|9291.5|9302.4|9292.4|9303.6|9293.6|9301.5|9291.5|10
1652149630000|2022-05-10 02:27:10|9302.6|9292.6|9306.3|9296.3|9306.9|9296.9|9302.6|9292.6|10
1652149640000|2022-05-10 02:27:20|9306.4|9296.4|9305.5|9295.5|9307.8|9297.8|9305.5|9295.5|12
1652149650000|2022-05-10 02:27:30|9305|9295|9303|9293|9305|9295|9303|9293|9
1652149660000|2022-05-10 02:27:40|9302.6|9292.6|9302.9|9292.9|9304.3|9294.3|9302.6|9292.6|6
1652149670000|2022-05-10 02:27:50|9303.1|9293.1|9307|9297|9307|9297|9302.3|9292.3|8
1652149680000|2022-05-10 02:28:00|9306.3|9296.3|9309|9299|9309|9299|9306.3|9296.3|14
1652149690000|2022-05-10 02:28:10|9309.1|9299.1|9313.9|9303.9|9316|9306|9309.1|9299.1|23
1652149700000|2022-05-10 02:28:20|9318|9298|9314.3|9304.3|9318|9304.3|9312|9298|19
1652149710000|2022-05-10 02:28:30|9314.4|9304.4|9320.5|9310.5|9321.1|9311.1|9313.9|9303.9|18
1652149720000|2022-05-10 02:28:40|9320.3|9310.3|9319.1|9309.1|9321.1|9311.1|9318.9|9308.9|16
1652149730000|2022-05-10 02:28:50|9319.4|9309.4|9321.3|9311.3|9321.5|9311.5|9319.4|9309.4|10
1652149740000|2022-05-10 02:29:00|9320.8|9310.8|9315|9305|9321.4|9310.8|9315|9301.4|15
1652149750000|2022-05-10 02:29:10|9315.3|9305.3|9314.8|9304.8|9315.6|9305.6|9311.9|9301.9|18
1652149760000|2022-05-10 02:29:20|9315|9305|9314.3|9304.3|9315.3|9305.3|9313.8|9303.8|12
1652149770000|2022-05-10 02:29:30|9314.5|9304.5|9316.5|9306.5|9317.5|9307.5|9313.8|9303.8|13
1652149780000|2022-05-10 02:29:40|9316.6|9306.6|9317.9|9307.9|9317.9|9307.9|9316.5|9306.5|9
1652149790000|2022-05-10 02:29:50|9318|9308|9318.3|9308.3|9319.9|9309.9|9317.9|9307.9|7
1652149800000|2022-05-10 02:30:00|9318.5|9308.5|9314.5|9304.5|9324.8|9310.6|9314.5|9304.5|28
1652149810000|2022-05-10 02:30:10|9314.6|9304.6|9318.9|9308.9|9320.3|9310.3|9314.6|9304.6|20
1652149820000|2022-05-10 02:30:20|9319.3|9309.3|9318.3|9308.3|9321.1|9311.1|9318.3|9308.3|23
1652149830000|2022-05-10 02:30:30|9317.8|9307.8|9318.3|9308.3|9319.5|9309.5|9317.8|9307.8|16
1652149840000|2022-05-10 02:30:40|9318.6|9308.6|9314.3|9304.3|9318.9|9308.9|9314.3|9304.3|20
1652149850000|2022-05-10 02:30:50|9314.8|9304.8|9316.3|9306.3|9317.5|9307.5|9314.8|9304.8|12
1652149860000|2022-05-10 02:31:00|9315.9|9305.9|9320.3|9310.3|9320.6|9310.6|9315.9|9305.9|20
1652149870000|2022-05-10 02:31:10|9319.6|9309.6|9321.8|9311.8|9321.8|9311.8|9319.6|9309.6|19
1652149880000|2022-05-10 02:31:20|9322.1|9312.1|9326.1|9316.1|9326.1|9316.1|9322.1|9312.1|13
1652149890000|2022-05-10 02:31:30|9326.4|9316.4|9325.6|9315.6|9327.9|9317.9|9325|9315|22
1652149900000|2022-05-10 02:31:40|9326|9316|9326.5|9316.5|9326.5|9316.5|9324.8|9314.8|20
1652149910000|2022-05-10 02:31:50|9327|9317|9327|9317|9327|9317|9327|9317|1
1652149920000|2022-05-10 02:32:00|9326.8|9316.8|9327|9317|9328|9318|9326.4|9316.4|15
1652149930000|2022-05-10 02:32:10|9326.8|9316.8|9328|9318|9328|9318|9326.4|9316.4|16
1652149940000|2022-05-10 02:32:20|9328.3|9318.3|9326.5|9316.5|9328.3|9318.3|9326.5|9316.5|10
1652149950000|2022-05-10 02:32:30|9326.3|9316.3|9324.6|9314.6|9330.3|9316.3|9324.6|9309.3|7
1652149960000|2022-05-10 02:32:40|9324.8|9314.8|9324.5|9314.5|9324.8|9314.8|9323.3|9313.3|8
1652149970000|2022-05-10 02:32:50|9324.8|9314.8|9326.3|9316.3|9327|9317|9324.8|9314.8|16
1652149980000|2022-05-10 02:33:00|9326|9316|9324.9|9314.9|9326|9316|9323.3|9313.3|11
1652149990000|2022-05-10 02:33:10|9325.5|9315.5|9324.8|9314.8|9325.5|9315.5|9323.9|9313.9|14
1652150000000|2022-05-10 02:33:20|9324.5|9314.5|9326|9316|9326.5|9316.5|9324.3|9314.3|17
1652150010000|2022-05-10 02:33:30|9327.5|9317.5|9326|9316|9327.5|9317.5|9325.8|9315.8|14
1652150020000|2022-05-10 02:33:40|9325.8|9315.8|9324.6|9314.6|9325.9|9315.9|9324.1|9314.1|13
1652150030000|2022-05-10 02:33:50|9323.8|9313.8|9319.6|9309.6|9328|9313.8|9319.4|9307.9|16
1652150040000|2022-05-10 02:34:00|9320|9310|9319.6|9309.6|9320.5|9310.5|9319|9309|19
1652150050000|2022-05-10 02:34:10|9319.3|9309.3|9317.9|9307.9|9319.3|9309.3|9317.9|9307.9|11
1652150060000|2022-05-10 02:34:20|9317.6|9307.6|9315|9305|9317.9|9307.9|9315|9305|10
1652150070000|2022-05-10 02:34:30|9314.8|9304.8|9317.1|9307.1|9319.4|9309.4|9313.5|9303.5|21
1652150080000|2022-05-10 02:34:40|9316.9|9306.9|9316.4|9306.4|9317|9307|9316.4|9306.4|11
1652150090000|2022-05-10 02:34:50|9315.5|9305.5|9316.4|9306.4|9317.8|9307.8|9315.5|9305.5|7
1652150100000|2022-05-10 02:35:00|9316.1|9306.1|9314.3|9304.3|9316.1|9306.1|9312.4|9302.4|12
1652150110000|2022-05-10 02:35:10|9315.8|9305.8|9318.9|9308.9|9318.9|9308.9|9315.8|9305.8|11
1652150120000|2022-05-10 02:35:20|9319.1|9309.1|9318.8|9308.8|9319.5|9309.5|9317.4|9307.4|16
1652150130000|2022-05-10 02:35:30|9319.6|9309.6|9316.4|9306.4|9320.5|9310.5|9316|9306|16
1652150140000|2022-05-10 02:35:40|9316.8|9306.8|9318|9308|9318.3|9308.3|9316.8|9306.8|13
1652150150000|2022-05-10 02:35:50|9318.3|9308.3|9317.8|9307.8|9318.8|9308.8|9317.5|9307.5|13
1652150160000|2022-05-10 02:36:00|9318.6|9308.6|9321.9|9311.9|9322.8|9312.8|9318.6|9308.6|16
1652150170000|2022-05-10 02:36:10|9321.3|9311.3|9321.3|9311.3|9321.6|9311.6|9321|9311|8
1652150180000|2022-05-10 02:36:20|9321|9311|9319|9309|9321|9311|9319|9309|10
1652150200000|2022-05-10 02:36:40|9318.6|9308.6|9319.8|9309.8|9320.5|9310.5|9318.6|9308.6|13
1652150210000|2022-05-10 02:36:50|9320|9310|9318.4|9308.4|9320|9310|9318|9308|11
1652150220000|2022-05-10 02:37:00|9318.5|9308.5|9318.8|9308.8|9319.8|9309.8|9318.3|9308.3|10
1652150230000|2022-05-10 02:37:10|9319|9309|9319|9309|9320.3|9310.3|9318.9|9308.9|13
1652150240000|2022-05-10 02:37:20|9318.8|9308.8|9316.6|9306.6|9318.8|9308.8|9316.3|9306.3|21
1652150250000|2022-05-10 02:37:30|9316.9|9306.9|9317.3|9307.3|9317.3|9307.3|9316.6|9306.6|8
1652150260000|2022-05-10 02:37:40|9316.9|9306.9|9316.6|9306.6|9316.9|9306.9|9316.4|9306.4|7
1652150270000|2022-05-10 02:37:50|9317|9307|9317.4|9307.4|9317.6|9307.6|9317|9307|3
1652150280000|2022-05-10 02:38:00|9317|9307|9314.3|9304.3|9317|9307|9313.8|9303.8|6
1652150290000|2022-05-10 02:38:10|9314.5|9304.5|9316.8|9306.8|9316.8|9306.8|9314.5|9304.5|13
1652150300000|2022-05-10 02:38:20|9316.5|9306.5|9316.8|9306.8|9316.8|9306.8|9316.5|9306.5|10
1652150310000|2022-05-10 02:38:30|9317|9307|9317.3|9307.3|9317.3|9307.3|9317|9307|2
1652150320000|2022-05-10 02:38:40|9318.8|9308.8|9320.3|9310.3|9324.5|9310.8|9318.8|9304.3|11
1652150330000|2022-05-10 02:38:50|9320.1|9310.1|9320.3|9310.3|9321.3|9311.3|9320|9310|8
1652150340000|2022-05-10 02:39:00|9320.6|9310.6|9322.8|9312.8|9322.8|9312.8|9320.5|9310.5|7
1652150350000|2022-05-10 02:39:10|9323.1|9313.1|9327.3|9317.3|9328.3|9318.3|9323.1|9313.1|15
1652150360000|2022-05-10 02:39:20|9327.4|9317.4|9327.1|9317.1|9327.4|9317.4|9326.6|9316.6|12
1652150370000|2022-05-10 02:39:30|9326.9|9316.9|9328.1|9318.1|9328.5|9318.5|9326.6|9316.6|10
1652150380000|2022-05-10 02:39:40|9328.3|9318.3|9327.8|9317.8|9329|9319|9327.3|9317.3|6
1652150390000|2022-05-10 02:39:50|9328|9318|9331.3|9321.3|9331.3|9321.3|9327.6|9317.6|12
1652150400000|2022-05-10 02:40:00|9330.6|9320.6|9330.4|9320.4|9332|9322|9330.1|9320.1|11
1652150410000|2022-05-10 02:40:10|9330|9320|9329.6|9319.6|9330|9320|9328|9318|15
1652150420000|2022-05-10 02:40:20|9329.5|9319.5|9328.6|9318.6|9329.9|9319.9|9328.3|9318.3|16
1652150430000|2022-05-10 02:40:30|9328.1|9318.1|9325.4|9315.4|9328.1|9318.1|9324.4|9314.4|12
1652150440000|2022-05-10 02:40:40|9325.6|9315.6|9323.4|9313.4|9326.4|9316.4|9322.8|9312.8|16
1652150450000|2022-05-10 02:40:50|9323.1|9313.1|9324.8|9314.8|9324.8|9314.8|9323.1|9313.1|13
1652150460000|2022-05-10 02:41:00|9324.5|9314.5|9324.3|9314.3|9325.3|9315.3|9324.3|9314.3|9
1652150470000|2022-05-10 02:41:10|9324.1|9314.1|9325|9315|9326.3|9316.3|9324.1|9314.1|13
1652150480000|2022-05-10 02:41:20|9324.5|9314.5|9324|9314|9324.5|9314.5|9324|9314|2
1652150490000|2022-05-10 02:41:30|9323.8|9313.8|9320.9|9310.9|9323.8|9313.8|9320.9|9310.9|15
1652150500000|2022-05-10 02:41:40|9320.6|9310.6|9318.5|9308.5|9321|9311|9318.5|9308.5|12
1652150510000|2022-05-10 02:41:50|9318.8|9308.8|9319.3|9309.3|9320|9310|9318.5|9308.5|10
1652150520000|2022-05-10 02:42:00|9319|9309|9316.9|9306.9|9319.5|9309.5|9316.8|9306.8|12
1652150530000|2022-05-10 02:42:10|9316.8|9306.8|9316.9|9306.9|9318|9308|9316.8|9306.8|15
1652150540000|2022-05-10 02:42:20|9319.3|9309.3|9318.9|9308.9|9319.3|9309.3|9318.8|9308.8|6
1652150550000|2022-05-10 02:42:30|9318.6|9308.6|9324|9304|9324.8|9308.8|9318.3|9304|8
1652150560000|2022-05-10 02:42:40|9323.8|9303.8|9317.3|9307.3|9323.8|9307.9|9316.9|9303.5|9
1652150570000|2022-05-10 02:42:50|9317|9307|9323.6|9303.6|9323.6|9307.6|9316.5|9303.6|5
1652150580000|2022-05-10 02:43:00|9323.5|9303.5|9316.9|9306.9|9323.5|9307.3|9316.3|9303.5|14
1652150590000|2022-05-10 02:43:10|9317.3|9307.3|9318.5|9308.5|9319.1|9309.1|9317.3|9307.3|17
1652150600000|2022-05-10 02:43:20|9318.3|9308.3|9318.4|9308.4|9319.1|9309.1|9318.3|9308.3|5
1652150610000|2022-05-10 02:43:30|9318.1|9308.1|9318.3|9308.3|9319|9309|9317.3|9307.3|15
1652150620000|2022-05-10 02:43:40|9317.8|9307.8|9316.9|9306.9|9317.8|9307.8|9316.3|9306.3|19
1652150630000|2022-05-10 02:43:50|9316.3|9306.3|9316.5|9306.5|9317.1|9307.1|9316|9306|8
1652150640000|2022-05-10 02:44:00|9316.3|9306.3|9316.8|9306.8|9317.9|9307.9|9316|9306|10
1652150650000|2022-05-10 02:44:10|9316.5|9306.5|9318.8|9308.8|9318.8|9308.8|9316.1|9306.1|6
1652150660000|2022-05-10 02:44:20|9319|9309|9318.6|9308.6|9319.5|9309.5|9318.6|9308.6|7
1652150670000|2022-05-10 02:44:30|9318.4|9308.4|9318.1|9308.1|9318.6|9308.6|9317.5|9307.5|8
1652150680000|2022-05-10 02:44:40|9318.4|9308.4|9321.5|9311.5|9321.5|9311.5|9318.4|9308.4|10
1652150690000|2022-05-10 02:44:50|9321.6|9311.6|9324|9314|9324.4|9314.4|9321.6|9311.6|7
1652150700000|2022-05-10 02:45:00|9323.6|9313.6|9323.9|9313.9|9324.4|9314.4|9323.4|9313.4|10
1652150710000|2022-05-10 02:45:10|9324.1|9314.1|9321.8|9311.8|9324.6|9314.6|9321.8|9311.8|9
1652150720000|2022-05-10 02:45:20|9321.4|9311.4|9321.8|9311.8|9322.6|9312.6|9321.4|9311.4|7
1652150730000|2022-05-10 02:45:30|9321.6|9311.6|9321.5|9311.5|9321.9|9311.9|9321.5|9311.5|5
1652150740000|2022-05-10 02:45:40|9321.4|9311.4|9320.3|9310.3|9321.5|9311.5|9319|9309|11
1652150750000|2022-05-10 02:45:50|9320.5|9310.5|9320.4|9310.4|9321.4|9311.4|9320.1|9310.1|7
1652150760000|2022-05-10 02:46:00|9320.8|9310.8|9322.1|9312.1|9322.9|9312.9|9320.8|9310.8|7
1652150770000|2022-05-10 02:46:10|9322.4|9312.4|9321.4|9311.4|9322.4|9312.4|9321.4|9311.4|5
1652150780000|2022-05-10 02:46:20|9321.6|9311.6|9320.6|9310.6|9321.6|9311.6|9320.5|9310.5|8
1652150790000|2022-05-10 02:46:30|9321|9311|9321.5|9311.5|9321.9|9311.9|9321|9311|7
1652150800000|2022-05-10 02:46:40|9321.6|9311.6|9322.8|9312.8|9322.8|9312.8|9321.3|9311.3|9
1652150810000|2022-05-10 02:46:50|9322.5|9312.5|9322.8|9312.8|9322.8|9312.8|9322.1|9312.1|7
1652150820000|2022-05-10 02:47:00|9323.1|9313.1|9322.8|9312.8|9323.1|9313.1|9321.9|9311.9|9
1652150830000|2022-05-10 02:47:10|9323|9313|9323.4|9313.4|9324.3|9314.3|9323|9313|11
1652150840000|2022-05-10 02:47:20|9323.6|9313.6|9324|9314|9324.6|9314.6|9323.6|9313.6|8
1652150850000|2022-05-10 02:47:30|9324.3|9314.3|9326.4|9316.4|9327|9317|9324.3|9314.3|21
1652150860000|2022-05-10 02:47:40|9325.9|9315.9|9325.5|9315.5|9326.3|9316.3|9325|9315|15
1652150870000|2022-05-10 02:47:50|9326.1|9316.1|9322.8|9312.8|9326.1|9316.1|9322.8|9312.8|9
1652150880000|2022-05-10 02:48:00|9322.6|9312.6|9320.6|9310.6|9322.6|9312.6|9320.5|9310.5|7
1652150890000|2022-05-10 02:48:10|9320.4|9310.4|9322.3|9312.3|9323.9|9313.9|9320.4|9310.4|9
1652150900000|2022-05-10 02:48:20|9321.9|9311.9|9321.4|9311.4|9323.3|9313.3|9321.4|9311.4|17
1652150910000|2022-05-10 02:48:30|9321.1|9311.1|9318.8|9308.8|9321.3|9311.3|9318.8|9308.8|11
1652150920000|2022-05-10 02:48:40|9320.3|9310.3|9319.9|9309.9|9320.8|9310.8|9318.9|9308.9|7
1652150930000|2022-05-10 02:48:50|9320.1|9310.1|9319.3|9309.3|9325.9|9310.1|9319|9305.9|10
1652150940000|2022-05-10 02:49:00|9319.5|9309.5|9320.3|9310.3|9320.8|9310.8|9318.4|9308.4|15
1652150950000|2022-05-10 02:49:10|9320.5|9310.5|9319.1|9309.1|9320.5|9310.5|9318.9|9308.9|9
1652150960000|2022-05-10 02:49:20|9319.5|9309.5|9318.9|9308.9|9319.8|9309.8|9318.9|9308.9|5
1652150970000|2022-05-10 02:49:30|9318|9308|9319.8|9309.8|9320.3|9310.3|9317.8|9307.8|12
1652150980000|2022-05-10 02:49:40|9320|9310|9320.3|9310.3|9320.8|9310.8|9319.5|9309.5|9
1652150990000|2022-05-10 02:49:50|9320.5|9310.5|9321.5|9311.5|9321.5|9311.5|9320.5|9310.5|7
1652151000000|2022-05-10 02:50:00|9321.3|9311.3|9318.8|9308.8|9321.5|9311.5|9318.8|9308.8|14
1652151010000|2022-05-10 02:50:10|9318.5|9308.5|9319.3|9309.3|9319.3|9309.3|9317.6|9307.6|13
1652151020000|2022-05-10 02:50:20|9319|9309|9319|9309|9319.5|9309.5|9318.8|9308.8|6
1652151030000|2022-05-10 02:50:30|9316.9|9306.9|9315.9|9305.9|9316.9|9306.9|9315.9|9305.9|10
1652151040000|2022-05-10 02:50:40|9315.8|9305.8|9315.9|9305.9|9315.9|9305.9|9315.8|9305.8|4
1652151050000|2022-05-10 02:50:50|9316.1|9306.1|9315.9|9305.9|9317.1|9307.1|9315.9|9305.9|14
1652151060000|2022-05-10 02:51:00|9316.1|9306.1|9318.8|9308.8|9318.8|9308.8|9316|9306|14
1652151070000|2022-05-10 02:51:10|9319|9309|9318.6|9308.6|9319.3|9309.3|9316.6|9306.6|12
1652151080000|2022-05-10 02:51:20|9318.5|9308.5|9318.1|9308.1|9318.8|9308.8|9318|9308|8
1652151090000|2022-05-10 02:51:30|9318|9308|9319.5|9309.5|9320.3|9310.3|9318|9308|17
1652151100000|2022-05-10 02:51:40|9319.8|9309.8|9319.8|9309.8|9320.6|9310.6|9319.3|9309.3|10
1652151110000|2022-05-10 02:51:50|9320|9310|9320.3|9310.3|9320.8|9310.8|9319.6|9309.6|10
1652151120000|2022-05-10 02:52:00|9320|9310|9317.6|9307.6|9320|9310|9316.6|9306.6|16
1652151130000|2022-05-10 02:52:10|9318.8|9308.8|9316.8|9306.8|9318.8|9308.8|9316.8|9306.8|14
1652151140000|2022-05-10 02:52:20|9316.6|9306.6|9317.5|9307.5|9317.5|9307.5|9316.4|9306.4|5
1652151150000|2022-05-10 02:52:30|9317.8|9307.8|9320.5|9310.5|9320.5|9310.5|9317.8|9307.8|4
1652151160000|2022-05-10 02:52:40|9320.3|9310.3|9318.8|9308.8|9320.3|9310.3|9318.3|9308.3|9
1652151170000|2022-05-10 02:52:50|9319.1|9309.1|9318.3|9308.3|9319.1|9309.1|9318|9308|9
1652151180000|2022-05-10 02:53:00|9318|9308|9315.8|9305.8|9318|9308|9315.6|9305.6|18
1652151190000|2022-05-10 02:53:10|9314.8|9304.8|9316.6|9306.6|9317.4|9307.4|9314.8|9304.8|24
1652151200000|2022-05-10 02:53:20|9316.1|9306.1|9316.9|9306.9|9317|9307|9316.1|9306.1|9
1652151210000|2022-05-10 02:53:30|9317.3|9307.3|9317.8|9307.8|9318|9308|9317.3|9307.3|4
1652151220000|2022-05-10 02:53:40|9317.5|9307.5|9316.4|9306.4|9318|9308|9316.4|9306.4|13
1652151230000|2022-05-10 02:53:50|9316.1|9306.1|9316|9306|9316.6|9306.6|9316|9306|9
1652151240000|2022-05-10 02:54:00|9316.3|9306.3|9319.3|9309.3|9319.8|9309.8|9316|9306|13
1652151250000|2022-05-10 02:54:10|9319.9|9309.9|9318.5|9308.5|9320.3|9310.3|9318.3|9308.3|10
1652151260000|2022-05-10 02:54:20|9318.3|9308.3|9317.9|9307.9|9318.3|9308.3|9317.3|9307.3|7
1652151270000|2022-05-10 02:54:30|9317.5|9307.5|9321.8|9311.8|9323.8|9312|9316.8|9303.8|12
1652151280000|2022-05-10 02:54:40|9321.5|9311.5|9321.4|9311.4|9321.5|9311.5|9321.4|9311.4|8
1652151290000|2022-05-10 02:54:50|9327.1|9307.1|9320.8|9310.8|9327.1|9310.9|9319.8|9307.1|8
1652151300000|2022-05-10 02:55:00|9320.9|9310.9|9319.3|9309.3|9321.3|9311.3|9319.3|9309.3|8
1652151310000|2022-05-10 02:55:10|9319|9309|9316.9|9306.9|9319|9309|9316.9|9306.9|15
1652151320000|2022-05-10 02:55:20|9317.1|9307.1|9316.4|9306.4|9317.1|9307.1|9316|9306|8
1652151330000|2022-05-10 02:55:30|9316.9|9306.9|9316.5|9306.5|9316.9|9306.9|9316.5|9306.5|22
1652151340000|2022-05-10 02:55:40|9316.8|9306.8|9315.9|9305.9|9322.8|9306.9|9315.4|9302.8|19
1652151350000|2022-05-10 02:55:50|9317.4|9307.4|9317.4|9307.4|9317.4|9307.4|9316.3|9306.3|18
1652151360000|2022-05-10 02:56:00|9317.1|9307.1|9318.3|9308.3|9318.5|9308.5|9316.4|9306.4|26
1652151370000|2022-05-10 02:56:10|9318|9308|9317.5|9307.5|9319.6|9309.6|9317.5|9307.5|28
1652151380000|2022-05-10 02:56:20|9317.8|9307.8|9318.1|9308.1|9319.8|9309.8|9317.8|9307.8|19
1652151390000|2022-05-10 02:56:30|9318.4|9308.4|9319.9|9309.9|9320.5|9310.5|9318.4|9308.4|16
1652151400000|2022-05-10 02:56:40|9320.3|9310.3|9320.6|9310.6|9321.5|9311.5|9319.4|9309.4|17
1652151410000|2022-05-10 02:56:50|9321.3|9311.3|9323|9313|9323|9313|9320.6|9310.6|17
1652151420000|2022-05-10 02:57:00|9322.1|9312.1|9325.3|9315.3|9325.3|9315.3|9321.8|9311.8|10
1652151430000|2022-05-10 02:57:10|9325.5|9315.5|9324.9|9314.9|9325.5|9315.5|9324.6|9314.6|8
1652151440000|2022-05-10 02:57:20|9325.1|9315.1|9324.3|9314.3|9325.5|9315.5|9323.5|9313.5|21
1652151450000|2022-05-10 02:57:30|9324.6|9314.6|9324|9314|9324.8|9314.8|9323.8|9313.8|8
1652151460000|2022-05-10 02:57:40|9324.5|9314.5|9323.9|9313.9|9325.3|9315.3|9323.9|9313.9|16
1652151470000|2022-05-10 02:57:50|9324.3|9314.3|9323.4|9313.4|9325.4|9315.4|9323.4|9313.4|15
1652151480000|2022-05-10 02:58:00|9323.6|9313.6|9326.1|9316.1|9327|9317|9323.6|9313.6|19
1652151490000|2022-05-10 02:58:10|9326.4|9316.4|9326.8|9316.8|9327|9317|9326.1|9316.1|12
1652151500000|2022-05-10 02:58:20|9327|9317|9331|9321|9331.8|9321.8|9326.5|9316.5|14
1652151510000|2022-05-10 02:58:30|9335.1|9315.1|9330.1|9320.1|9335.1|9321|9329.8|9315.1|12
1652151520000|2022-05-10 02:58:40|9330.3|9320.3|9330.9|9320.9|9336.1|9321.1|9330|9316.1|9
1652151530000|2022-05-10 02:58:50|9331.3|9321.3|9332.1|9322.1|9332.1|9322.1|9331.3|9321.3|4
1652151540000|2022-05-10 02:59:00|9333|9323|9333.5|9323.5|9334|9324|9332.8|9322.8|10
1652151550000|2022-05-10 02:59:10|9332|9322|9333|9323|9333|9323|9331.8|9321.8|17
1652151560000|2022-05-10 02:59:20|9332.6|9322.6|9332.8|9322.8|9332.9|9322.9|9331.8|9321.8|15
1652151570000|2022-05-10 02:59:30|9332.4|9322.4|9331.8|9321.8|9332.8|9322.8|9331.8|9321.8|6
1652151580000|2022-05-10 02:59:40|9331.5|9321.5|9331|9321|9335|9321.5|9330.1|9315|10
1652151590000|2022-05-10 02:59:50|9331.3|9321.3|9329.1|9319.1|9331.8|9321.8|9329.1|9319.1|11
1652151600000|2022-05-10 03:00:00|9328.4|9318.4|9331.3|9321.3|9331.8|9321.8|9328.4|9318.4|15
1652151610000|2022-05-10 03:00:10|9330.9|9320.9|9329.8|9319.8|9330.9|9320.9|9329.3|9319.3|13
1652151620000|2022-05-10 03:00:20|9330|9320|9328.8|9318.8|9330.3|9320.3|9328.8|9318.8|8
1652151630000|2022-05-10 03:00:30|9328.3|9318.3|9328.3|9318.3|9329.3|9319.3|9328.1|9318.1|12
1652151640000|2022-05-10 03:00:40|9328.5|9318.5|9329|9319|9329.3|9319.3|9328.4|9318.4|10
1652151650000|2022-05-10 03:00:50|9327.9|9317.9|9328|9318|9328.8|9318.8|9327.5|9317.5|13
1652151660000|2022-05-10 03:01:00|9328.3|9318.3|9328.1|9318.1|9329.3|9319.3|9328.1|9318.1|10
1652151670000|2022-05-10 03:01:10|9328.5|9318.5|9331.5|9321.5|9331.5|9321.5|9328.1|9318.1|21
1652151680000|2022-05-10 03:01:20|9331.3|9321.3|9331.3|9321.3|9335.8|9321.8|9331.3|9315.8|8
1652151690000|2022-05-10 03:01:30|9331.5|9321.5|9333.6|9323.6|9334.1|9324.1|9331.5|9321.5|18
1652151700000|2022-05-10 03:01:40|9333.8|9323.8|9332.5|9322.5|9334.3|9324.3|9332.5|9322.5|20
1652151710000|2022-05-10 03:01:50|9332|9322|9333.6|9323.6|9333.6|9323.6|9331.4|9321.4|12
1652151720000|2022-05-10 03:02:00|9333|9323|9333.5|9323.5|9333.5|9323.5|9332.1|9322.1|6
1652151730000|2022-05-10 03:02:10|9333.3|9323.3|9333.8|9323.8|9333.8|9323.8|9332.3|9322.3|13
1652151740000|2022-05-10 03:02:20|9334.9|9324.9|9335.5|9325.5|9335.5|9325.5|9334.6|9324.6|10
1652151750000|2022-05-10 03:02:30|9335.3|9325.3|9337.8|9327.8|9337.8|9327.8|9335.3|9325.3|15
1652151760000|2022-05-10 03:02:40|9337.6|9327.6|9340.8|9330.8|9340.9|9330.9|9337.6|9327.6|8
1652151770000|2022-05-10 03:02:50|9340.4|9330.4|9339|9329|9340.4|9330.4|9338.6|9328.6|12
1652151780000|2022-05-10 03:03:00|9338|9328|9336.4|9326.4|9338.3|9328.3|9335.5|9325.5|13
1652151790000|2022-05-10 03:03:10|9335.1|9325.1|9335.4|9325.4|9336.3|9326.3|9335.1|9325.1|13
1652151800000|2022-05-10 03:03:20|9335.6|9325.6|9335.5|9325.5|9335.6|9325.6|9335.5|9325.5|2
1652151810000|2022-05-10 03:03:30|9335.3|9325.3|9334.8|9324.8|9335.5|9325.5|9333.9|9323.9|9
1652151820000|2022-05-10 03:03:40|9335|9325|9335.3|9325.3|9335.5|9325.5|9334.1|9324.1|11
1652151830000|2022-05-10 03:03:50|9335.9|9325.9|9338.4|9328.4|9338.4|9328.4|9335.9|9325.9|11
1652151840000|2022-05-10 03:04:00|9338.6|9328.6|9343.1|9333.1|9343.1|9333.1|9338.6|9328.6|16
1652151850000|2022-05-10 03:04:10|9343.4|9333.4|9343.9|9333.9|9343.9|9333.9|9342.6|9332.6|8
1652151860000|2022-05-10 03:04:20|9342.5|9332.5|9342.5|9332.5|9343.3|9333.3|9342.5|9332.5|7
1652151870000|2022-05-10 03:04:30|9342.3|9332.3|9342.9|9332.9|9343.1|9333.1|9342.3|9332.3|10
1652151880000|2022-05-10 03:04:40|9342.8|9332.8|9344.3|9334.3|9344.3|9334.3|9342.8|9332.8|10
1652151890000|2022-05-10 03:04:50|9344|9334|9344.1|9334.1|9344.1|9334.1|9341.8|9331.8|12
1652151900000|2022-05-10 03:05:00|9344|9334|9343|9333|9344|9334|9342|9332|18
1652151910000|2022-05-10 03:05:10|9342.8|9332.8|9340.3|9330.3|9342.8|9332.8|9339.1|9329.1|20
1652151920000|2022-05-10 03:05:20|9340.1|9330.1|9341.1|9331.1|9342.3|9332.3|9339|9329|20
1652151930000|2022-05-10 03:05:30|9341.5|9331.5|9343.8|9333.8|9344|9334|9341.5|9331.5|15
1652151940000|2022-05-10 03:05:40|9344|9334|9345.8|9335.8|9346.8|9336.8|9344|9334|15
1652151950000|2022-05-10 03:05:50|9345.5|9335.5|9345.5|9335.5|9345.8|9335.8|9343.5|9333.5|23
1652151960000|2022-05-10 03:06:00|9345.8|9335.8|9344.9|9334.9|9345.8|9335.8|9344.9|9334.9|8
1652151970000|2022-05-10 03:06:10|9344.6|9334.6|9345.3|9335.3|9346.6|9336.6|9344.6|9334.6|12
1652151980000|2022-05-10 03:06:20|9345.5|9335.5|9345.5|9335.5|9346.3|9336.3|9344.9|9334.9|7
1652151990000|2022-05-10 03:06:30|9345.8|9335.8|9347.1|9337.1|9347.1|9337.1|9345.8|9335.8|11
1652152000000|2022-05-10 03:06:40|9346.9|9336.9|9344.9|9334.9|9346.9|9336.9|9344.9|9334.9|12
1652152010000|2022-05-10 03:06:50|9345.1|9335.1|9344.9|9334.9|9345.4|9335.4|9343.9|9333.9|13
1652152020000|2022-05-10 03:07:00|9345.3|9335.3|9352.6|9332.6|9352.6|9335.9|9345.3|9332.4|5
1652152030000|2022-05-10 03:07:10|9352.9|9332.9|9346.9|9336.9|9353|9338.4|9346.6|9332.9|9
1652152040000|2022-05-10 03:07:20|9346.6|9336.6|9347.1|9337.1|9347.6|9337.6|9346.3|9336.3|10
1652152050000|2022-05-10 03:07:30|9347.4|9337.4|9354.4|9344.4|9360.3|9345.9|9347.4|9337.4|19
1652152060000|2022-05-10 03:07:40|9354.9|9344.9|9354.4|9344.4|9354.9|9344.9|9352.9|9342.9|10
1652152070000|2022-05-10 03:07:50|9354.3|9344.3|9358.5|9348.5|9364.6|9349.9|9354.1|9344.1|14
1652152080000|2022-05-10 03:08:00|9358.8|9348.8|9360|9350|9361.9|9351.9|9358.3|9348.3|14
1652152090000|2022-05-10 03:08:10|9359.3|9349.3|9358.8|9348.8|9360.5|9350.5|9357.6|9347.6|24
1652152100000|2022-05-10 03:08:20|9359|9349|9359.4|9349.4|9362.1|9352.1|9358.9|9348.9|20
1652152110000|2022-05-10 03:08:30|9359.8|9349.8|9360.3|9350.3|9360.3|9350.3|9358.6|9348.6|25
1652152120000|2022-05-10 03:08:40|9359.5|9349.5|9361.3|9351.3|9362.6|9352.6|9359.1|9349.1|19
1652152130000|2022-05-10 03:08:50|9361.5|9351.5|9361|9351|9361.6|9351.6|9361|9351|6
1652152140000|2022-05-10 03:09:00|9361.4|9351.4|9361.5|9351.5|9361.5|9351.5|9360.3|9350.3|10
1652152150000|2022-05-10 03:09:10|9361.4|9351.4|9360.5|9350.5|9361.6|9351.6|9360.5|9350.5|5
1652152160000|2022-05-10 03:09:20|9360.8|9350.8|9360.4|9350.4|9361.8|9351.8|9359.5|9349.5|16
1652152170000|2022-05-10 03:09:30|9360.3|9350.3|9360|9350|9361.3|9351.3|9359.5|9349.5|18
1652152180000|2022-05-10 03:09:40|9359.8|9349.8|9360.3|9350.3|9361.8|9351.8|9358|9348|17
1652152190000|2022-05-10 03:09:50|9359.8|9349.8|9358.5|9348.5|9360.1|9350.1|9358.5|9348.5|5
1652152200000|2022-05-10 03:10:00|9358.3|9348.3|9356.9|9346.9|9358.3|9348.3|9356.3|9346.3|19
1652152210000|2022-05-10 03:10:10|9358.3|9348.3|9357.5|9347.5|9359.6|9349.6|9357.5|9347.5|25
1652152220000|2022-05-10 03:10:20|9357.8|9347.8|9359.3|9349.3|9360.8|9350.8|9357.5|9347.5|15
1652152230000|2022-05-10 03:10:30|9359.9|9349.9|9358|9348|9359.9|9349.9|9357.9|9347.9|9
1652152240000|2022-05-10 03:10:40|9358.3|9348.3|9358.5|9348.5|9358.5|9348.5|9357.1|9347.1|13
1652152250000|2022-05-10 03:10:50|9358.8|9348.8|9358.3|9348.3|9358.8|9348.8|9358|9348|9
1652152260000|2022-05-10 03:11:00|9358|9348|9358.9|9348.9|9365.1|9349.9|9358|9345.1|11
1652152270000|2022-05-10 03:11:10|9358.6|9348.6|9359.9|9349.9|9359.9|9349.9|9358.1|9348.1|13
1652152280000|2022-05-10 03:11:20|9360.5|9350.5|9359.9|9349.9|9361.8|9351.8|9359.9|9349.9|9
1652152290000|2022-05-10 03:11:30|9360.4|9350.4|9357.5|9347.5|9360.4|9350.4|9357.3|9347.3|12
1652152300000|2022-05-10 03:11:40|9357.3|9347.3|9356.3|9346.3|9357.8|9347.8|9356.3|9346.3|18
1652152310000|2022-05-10 03:11:50|9355.6|9345.6|9356.9|9346.9|9357.1|9347.1|9355.6|9345.6|12
1652152320000|2022-05-10 03:12:00|9356.5|9346.5|9352.8|9342.8|9356.9|9346.9|9352.8|9342.8|24
1652152330000|2022-05-10 03:12:10|9351.8|9341.8|9349.8|9339.8|9351.8|9341.8|9349.4|9339.4|12
1652152340000|2022-05-10 03:12:20|9349.1|9339.1|9351.5|9341.5|9351.5|9341.5|9346.9|9336.9|28
1652152350000|2022-05-10 03:12:30|9352|9342|9350.3|9340.3|9352.3|9342.3|9349.5|9339.5|14
1652152360000|2022-05-10 03:12:40|9352.8|9342.8|9352.6|9342.6|9353.3|9343.3|9352.1|9342.1|13
1652152370000|2022-05-10 03:12:50|9352.4|9342.4|9352.1|9342.1|9353.3|9343.3|9352.1|9342.1|8
1652152380000|2022-05-10 03:13:00|9351.9|9341.9|9354|9344|9354.6|9344.6|9351.9|9341.9|10
1652152390000|2022-05-10 03:13:10|9353.8|9343.8|9353.1|9343.1|9353.8|9343.8|9352.9|9342.9|14
1652152400000|2022-05-10 03:13:20|9352.6|9342.6|9354.5|9344.5|9354.5|9344.5|9352.4|9342.4|11
1652152410000|2022-05-10 03:13:30|9353.8|9343.8|9354.1|9344.1|9355|9345|9353.8|9343.8|5
1652152420000|2022-05-10 03:13:40|9353.9|9343.9|9352.1|9342.1|9353.9|9343.9|9352.1|9342.1|14
1652152430000|2022-05-10 03:13:50|9351.6|9341.6|9352.9|9342.9|9353.6|9343.6|9351.6|9341.6|10
1652152440000|2022-05-10 03:14:00|9353|9343|9354.4|9344.4|9354.8|9344.8|9353|9343|11
1652152450000|2022-05-10 03:14:10|9353.5|9343.5|9354|9344|9354.8|9344.8|9353|9343|13
1652152460000|2022-05-10 03:14:20|9354.8|9344.8|9355.6|9345.6|9355.6|9345.6|9353.6|9343.6|11
1652152470000|2022-05-10 03:14:30|9355|9345|9353.6|9343.6|9355|9345|9353.6|9343.6|5
1652152480000|2022-05-10 03:14:40|9353.9|9343.9|9353.6|9343.6|9353.9|9343.9|9353.5|9343.5|5
1652152490000|2022-05-10 03:14:50|9353.9|9343.9|9353.6|9343.6|9353.9|9343.9|9353.4|9343.4|8
1652152500000|2022-05-10 03:15:00|9353.9|9343.9|9354.5|9344.5|9354.5|9344.5|9353.6|9343.6|10
1652152510000|2022-05-10 03:15:10|9354.1|9344.1|9354.8|9344.8|9354.8|9344.8|9354|9344|4
1652152520000|2022-05-10 03:15:20|9355.3|9345.3|9355.4|9345.4|9355.4|9345.4|9354.8|9344.8|5
1652152530000|2022-05-10 03:15:30|9355.8|9345.8|9355.1|9345.1|9355.8|9345.8|9354.9|9344.9|6
1652152540000|2022-05-10 03:15:40|9355.3|9345.3|9354.5|9344.5|9355.3|9345.3|9354.3|9344.3|6
1652152550000|2022-05-10 03:15:50|9354.3|9344.3|9357.9|9347.9|9361.9|9347.9|9353.5|9341.9|10
1652152560000|2022-05-10 03:16:00|9358|9348|9357.4|9347.4|9358|9348|9357.4|9347.4|4
1652152570000|2022-05-10 03:16:10|9357.1|9347.1|9357.1|9347.1|9357.1|9347.1|9357.1|9347.1|1
1652152580000|2022-05-10 03:16:20|9356.8|9346.8|9354.3|9344.3|9356.8|9346.8|9354.3|9344.3|2
1652152590000|2022-05-10 03:16:30|9354|9344|9354.1|9344.1|9354.1|9344.1|9353.8|9343.8|5
1652152600000|2022-05-10 03:16:40|9354.5|9344.5|9355|9345|9357|9347|9354.5|9344.5|17
1652152610000|2022-05-10 03:16:50|9354.8|9344.8|9354.6|9344.6|9354.9|9344.9|9353.6|9343.6|11
1652152620000|2022-05-10 03:17:00|9354.4|9344.4|9351.9|9341.9|9354.4|9344.4|9351.9|9341.9|12
1652152630000|2022-05-10 03:17:10|9352.6|9342.6|9346|9336|9352.6|9342.6|9346|9336|12
1652152640000|2022-05-10 03:17:20|9347.5|9337.5|9348|9338|9348.3|9338.3|9347.5|9337.5|11
1652152650000|2022-05-10 03:17:30|9347.6|9337.6|9342.5|9332.5|9348|9338|9342.5|9332.5|10
1652152660000|2022-05-10 03:17:40|9343|9333|9342.1|9332.1|9343|9333|9341.9|9331.9|11
1652152670000|2022-05-10 03:17:50|9341.9|9331.9|9342.9|9332.9|9342.9|9332.9|9341.4|9331.4|12
1652152680000|2022-05-10 03:18:00|9342.6|9332.6|9342|9332|9342.6|9332.6|9342|9332|5
1652152690000|2022-05-10 03:18:10|9342.5|9332.5|9346.6|9336.6|9352|9336.8|9342.5|9331.3|6
1652152700000|2022-05-10 03:18:20|9346.3|9336.3|9342.8|9332.8|9348.3|9336.3|9342.8|9328|13
1652152710000|2022-05-10 03:18:30|9343|9333|9345|9335|9345|9335|9342.3|9332.3|13
1652152720000|2022-05-10 03:18:40|9345.5|9335.5|9344.1|9334.1|9346.5|9336.5|9344.1|9334.1|9
1652152730000|2022-05-10 03:18:50|9344.4|9334.4|9343.9|9333.9|9344.6|9334.6|9343.9|9333.9|10
1652152740000|2022-05-10 03:19:00|9343.3|9333.3|9342.5|9332.5|9343.3|9333.3|9342.3|9332.3|9
1652152750000|2022-05-10 03:19:10|9342.3|9332.3|9342.6|9332.6|9343.8|9333.8|9342.3|9332.3|9
1652152760000|2022-05-10 03:19:20|9342.8|9332.8|9343.5|9333.5|9344.3|9334.3|9342.8|9332.8|7
1652152770000|2022-05-10 03:19:30|9343.6|9333.6|9343|9333|9343.6|9333.6|9342.4|9332.4|10
1652152780000|2022-05-10 03:19:40|9342.1|9332.1|9342.5|9332.5|9342.9|9332.9|9341.1|9331.1|12
1652152790000|2022-05-10 03:19:50|9342.8|9332.8|9344.1|9334.1|9344.4|9334.4|9342.3|9332.3|10
1652152800000|2022-05-10 03:20:00|9344.4|9334.4|9345.4|9335.4|9346.9|9336.9|9344.1|9334.1|9
1652152810000|2022-05-10 03:20:10|9345.1|9335.1|9344.1|9334.1|9345.6|9335.6|9344.1|9334.1|12
1652152820000|2022-05-10 03:20:20|9344.4|9334.4|9343.5|9333.5|9344.4|9334.4|9342.8|9332.8|8
1652152830000|2022-05-10 03:20:30|9343.3|9333.3|9343.3|9333.3|9343.5|9333.5|9342.5|9332.5|10
1652152840000|2022-05-10 03:20:40|9343|9333|9350|9330|9350|9333.5|9343|9330|7
1652152850000|2022-05-10 03:20:50|9349.9|9329.9|9345.8|9335.8|9349.9|9336|9345.8|9329.8|4
1652152860000|2022-05-10 03:21:00|9346.3|9336.3|9346.4|9336.4|9346.4|9336.4|9346.1|9336.1|3
1652152870000|2022-05-10 03:21:10|9346.5|9336.5|9346.4|9336.4|9347.3|9337.3|9345.8|9335.8|12
1652152880000|2022-05-10 03:21:20|9347|9337|9346|9336|9347|9337|9346|9336|7
1652152890000|2022-05-10 03:21:30|9345.5|9335.5|9346.3|9336.3|9346.3|9336.3|9345.5|9335.5|16
1652152900000|2022-05-10 03:21:40|9346|9336|9345.1|9335.1|9346.4|9336.4|9345.1|9335.1|8
1652152910000|2022-05-10 03:21:50|9344.3|9334.3|9343.6|9333.6|9344.3|9334.3|9343.5|9333.5|3
1652152920000|2022-05-10 03:22:00|9343.1|9333.1|9347.1|9337.1|9347.8|9337.8|9343.1|9333.1|22
1652152930000|2022-05-10 03:22:10|9347.3|9337.3|9346.4|9336.4|9347.8|9337.8|9346.4|9336.4|14
1652152940000|2022-05-10 03:22:20|9346.9|9336.9|9342.8|9332.8|9346.9|9336.9|9342.8|9332.8|12
1652152950000|2022-05-10 03:22:30|9341.6|9331.6|9342.6|9332.6|9342.8|9332.8|9340.9|9330.9|23
1652152960000|2022-05-10 03:22:40|9342.4|9332.4|9341.6|9331.6|9342.8|9332.8|9341.6|9331.6|13
1652152970000|2022-05-10 03:22:50|9341.9|9331.9|9341.6|9331.6|9342.6|9332.6|9341.6|9331.6|15
1652152980000|2022-05-10 03:23:00|9341.8|9331.8|9342|9332|9342.4|9332.4|9341|9331|10
1652152990000|2022-05-10 03:23:10|9342.3|9332.3|9342.8|9332.8|9342.8|9332.8|9341.8|9331.8|12
1652153000000|2022-05-10 03:23:20|9342.5|9332.5|9342.4|9332.4|9342.5|9332.5|9342.1|9332.1|3
1652153010000|2022-05-10 03:23:30|9342.1|9332.1|9344|9334|9344|9334|9341.4|9331.4|15
1652153020000|2022-05-10 03:23:40|9343.5|9333.5|9341.8|9331.8|9343.5|9333.5|9341.8|9331.8|13
1652153030000|2022-05-10 03:23:50|9342.1|9332.1|9343.4|9333.4|9349.3|9334.8|9342.1|9329.3|15
1652153040000|2022-05-10 03:24:00|9343.8|9333.8|9342|9332|9344|9334|9342|9332|24
1652153050000|2022-05-10 03:24:10|9342.4|9332.4|9341.4|9331.4|9342.8|9332.8|9341.4|9331.4|8
1652153060000|2022-05-10 03:24:20|9341.5|9331.5|9340.1|9330.1|9342.4|9332.4|9340.1|9330.1|13
1652153070000|2022-05-10 03:24:30|9340.5|9330.5|9340.3|9330.3|9341.3|9331.3|9340.3|9330.3|13
1652153080000|2022-05-10 03:24:40|9340|9330|9339.6|9329.6|9340.3|9330.3|9339.6|9329.6|6
1652153090000|2022-05-10 03:24:50|9339.4|9329.4|9339.4|9329.4|9339.4|9329.4|9339.4|9329.4|1
1652153100000|2022-05-10 03:25:00|9338.6|9328.6|9339.8|9329.8|9340.5|9330.5|9338.6|9328.6|8
1652153110000|2022-05-10 03:25:10|9340|9330|9340.3|9330.3|9341.4|9331.4|9339.9|9329.9|14
1652153120000|2022-05-10 03:25:20|9339.9|9329.9|9338.9|9328.9|9340.3|9330.3|9338.9|9328.9|12
1652153130000|2022-05-10 03:25:30|9339.8|9329.8|9338.5|9328.5|9339.8|9329.8|9338|9328|10
1652153140000|2022-05-10 03:25:40|9338.1|9328.1|9334.3|9324.3|9338.1|9328.1|9334.3|9324.3|15
1652153150000|2022-05-10 03:25:50|9333.4|9323.4|9334.3|9324.3|9336|9326|9332.9|9322.9|17
1652153160000|2022-05-10 03:26:00|9334.5|9324.5|9334.9|9324.9|9336|9326|9334.4|9324.4|19
1652153170000|2022-05-10 03:26:10|9334.3|9324.3|9334.4|9324.4|9338.1|9325.5|9333.1|9318.1|14
1652153180000|2022-05-10 03:26:20|9334.6|9324.6|9334.1|9324.1|9334.6|9324.6|9333.5|9323.5|10
1652153190000|2022-05-10 03:26:30|9333.9|9323.9|9332.9|9322.9|9333.9|9323.9|9332.9|9322.9|11
1652153200000|2022-05-10 03:26:40|9332.5|9322.5|9330.5|9320.5|9332.5|9322.5|9329.9|9319.9|19
1652153210000|2022-05-10 03:26:50|9330.9|9320.9|9331.3|9321.3|9331.5|9321.5|9329.3|9319.3|10
1652153220000|2022-05-10 03:27:00|9331.1|9321.1|9330.8|9320.8|9331.3|9321.3|9329.5|9319.5|17
1652153230000|2022-05-10 03:27:10|9330.9|9320.9|9331|9321|9331.9|9321.9|9330.9|9320.9|8
1652153240000|2022-05-10 03:27:20|9330.8|9320.8|9330.6|9320.6|9331.1|9321.1|9329.6|9319.6|16
1652153250000|2022-05-10 03:27:30|9330.9|9320.9|9332.3|9322.3|9332.8|9322.8|9330.9|9320.9|5
1652153260000|2022-05-10 03:27:40|9332|9322|9333.3|9323.3|9333.3|9323.3|9332|9322|4
1652153270000|2022-05-10 03:27:50|9332.9|9322.9|9332.4|9322.4|9333.3|9323.3|9332.3|9322.3|18
1652153280000|2022-05-10 03:28:00|9332.8|9322.8|9332.5|9322.5|9332.8|9322.8|9332.3|9322.3|11
1652153290000|2022-05-10 03:28:10|9333|9323|9330.6|9320.6|9333|9323|9329.8|9319.8|8
1652153300000|2022-05-10 03:28:20|9330.5|9320.5|9330.5|9320.5|9330.6|9320.6|9329.6|9319.6|10
1652153310000|2022-05-10 03:28:30|9330.4|9320.4|9330.4|9320.4|9330.6|9320.6|9330.4|9320.4|5
1652153320000|2022-05-10 03:28:40|9330.6|9320.6|9331.9|9321.9|9332|9322|9330.4|9320.4|13
1652153330000|2022-05-10 03:28:50|9332|9322|9332|9322|9332.8|9322.8|9331.4|9321.4|15
1652153340000|2022-05-10 03:29:00|9332.3|9322.3|9331.3|9321.3|9332.3|9322.3|9330.9|9320.9|9
1652153350000|2022-05-10 03:29:10|9332.3|9322.3|9333.8|9323.8|9334|9324|9332.3|9322.3|16
1652153360000|2022-05-10 03:29:20|9333.5|9323.5|9332.8|9322.8|9333.5|9323.5|9332.8|9322.8|3
1652153370000|2022-05-10 03:29:30|9332.5|9322.5|9332|9322|9332.8|9322.8|9332|9322|7
1652153380000|2022-05-10 03:29:40|9332.5|9322.5|9332.6|9322.6|9333|9323|9332.3|9322.3|5
1652153390000|2022-05-10 03:29:50|9333|9323|9333.1|9323.1|9333.8|9323.8|9333|9323|8
1652153400000|2022-05-10 03:30:00|9333.5|9323.5|9331.3|9321.3|9334|9324|9331.3|9321.3|11
1652153410000|2022-05-10 03:30:10|9331|9321|9331.3|9321.3|9331.4|9321.4|9330.5|9320.5|8
1652153420000|2022-05-10 03:30:20|9331.4|9321.4|9331|9321|9331.4|9321.4|9331|9321|5
1652153430000|2022-05-10 03:30:30|9330.6|9320.6|9326.3|9316.3|9330.6|9320.6|9326.3|9316.3|2
1652153440000|2022-05-10 03:30:40|9326|9316|9327.6|9317.6|9327.6|9317.6|9325.8|9315.8|4
1652153450000|2022-05-10 03:30:50|9327.3|9317.3|9326|9316|9327.3|9317.3|9326|9316|9
1652153460000|2022-05-10 03:31:00|9325.8|9315.8|9325.9|9315.9|9325.9|9315.9|9325.8|9315.8|2
1652153490000|2022-05-10 03:31:30|9326|9316|9326|9316|9326|9316|9326|9316|1
1652153510000|2022-05-10 03:31:50|9326.1|9316.1|9327.3|9317.3|9327.3|9317.3|9326.1|9316.1|3
1652153520000|2022-05-10 03:32:00|9327|9317|9326.3|9316.3|9327.3|9317.3|9326.3|9316.3|7
1652153530000|2022-05-10 03:32:10|9326|9316|9325.4|9315.4|9326|9316|9325.4|9315.4|10
1652153540000|2022-05-10 03:32:20|9325.9|9315.9|9325.9|9315.9|9325.9|9315.9|9325.6|9315.6|3
1652153550000|2022-05-10 03:32:30|9326|9316|9327.8|9317.8|9327.8|9317.8|9326|9316|13
1652153560000|2022-05-10 03:32:40|9328|9318|9327.9|9317.9|9328|9318|9327.9|9317.9|2
1652153570000|2022-05-10 03:32:50|9328|9318|9327.5|9317.5|9328|9318|9326.6|9316.6|10
1652153580000|2022-05-10 03:33:00|9327.8|9317.8|9328|9318|9328|9318|9327.8|9317.8|2
1652153590000|2022-05-10 03:33:10|9327.8|9317.8|9326.8|9316.8|9327.8|9317.8|9326.8|9316.8|4
1652153600000|2022-05-10 03:33:20|9326.6|9316.6|9326.4|9316.4|9326.6|9316.6|9326|9316|7
1652153610000|2022-05-10 03:33:30|9326.1|9316.1|9325.4|9315.4|9326.1|9316.1|9325.4|9315.4|4
1652153620000|2022-05-10 03:33:40|9325.3|9315.3|9326.4|9316.4|9326.8|9316.8|9325.3|9315.3|7
1652153630000|2022-05-10 03:33:50|9326.1|9316.1|9325.9|9315.9|9326.3|9316.3|9325.9|9315.9|6
1652153640000|2022-05-10 03:34:00|9326.1|9316.1|9326.1|9316.1|9326.1|9316.1|9326.1|9316.1|1
1652153650000|2022-05-10 03:34:10|9326.4|9316.4|9325.9|9315.9|9327.3|9317.3|9325.9|9315.9|6
1652153660000|2022-05-10 03:34:20|9326.1|9316.1|9325.9|9315.9|9326.1|9316.1|9325.6|9315.6|4
1652153680000|2022-05-10 03:34:40|9326|9316|9326|9316|9326|9316|9326|9316|1
1652153690000|2022-05-10 03:34:50|9325.6|9315.6|9326|9316|9326|9316|9325.6|9315.6|3
1652153700000|2022-05-10 03:35:00|9325.6|9315.6|9325.9|9315.9|9325.9|9315.9|9325.6|9315.6|2
1652153710000|2022-05-10 03:35:10|9326|9316|9327.3|9317.3|9327.3|9317.3|9326|9316|6
1652153720000|2022-05-10 03:35:20|9327|9317|9326.1|9316.1|9327|9317|9326.1|9316.1|6
1652153730000|2022-05-10 03:35:30|9325.9|9315.9|9326.4|9316.4|9327|9317|9325.5|9315.5|8
1652153740000|2022-05-10 03:35:40|9327.1|9317.1|9327.5|9317.5|9328|9318|9327.1|9317.1|12
1652153750000|2022-05-10 03:35:50|9328|9318|9327.4|9317.4|9328|9318|9327.4|9317.4|20
1652153760000|2022-05-10 03:36:00|9327.1|9317.1|9326.9|9316.9|9327.3|9317.3|9326.4|9316.4|6
1652153770000|2022-05-10 03:36:10|9326.6|9316.6|9325.5|9315.5|9326.6|9316.6|9325.5|9315.5|2
1652153780000|2022-05-10 03:36:20|9325.8|9315.8|9327.5|9317.5|9329.8|9319.8|9325.6|9315.6|25
1652153790000|2022-05-10 03:36:30|9327.3|9317.3|9326.3|9316.3|9327.3|9317.3|9326.3|9316.3|6
1652153800000|2022-05-10 03:36:40|9326.4|9316.4|9326.4|9316.4|9326.6|9316.6|9326.1|9316.1|6
1652153810000|2022-05-10 03:36:50|9326|9316|9327|9317|9327.3|9317.3|9326|9316|7
1652153820000|2022-05-10 03:37:00|9327.3|9317.3|9327.5|9317.5|9327.5|9317.5|9327.3|9317.3|2
1652153830000|2022-05-10 03:37:10|9327.9|9317.9|9328|9318|9328|9318|9327.9|9317.9|2
1652153840000|2022-05-10 03:37:20|9327.8|9317.8|9327|9317|9327.8|9317.8|9327|9317|2
1652153850000|2022-05-10 03:37:30|9327.3|9317.3|9326.8|9316.8|9327.6|9317.6|9326.4|9316.4|8
1652153860000|2022-05-10 03:37:40|9327|9317|9327|9317|9327|9317|9326.8|9316.8|5
1652153870000|2022-05-10 03:37:50|9327.3|9317.3|9328.6|9318.6|9328.6|9318.6|9327|9317|8
1652153880000|2022-05-10 03:38:00|9328.5|9318.5|9329.8|9319.8|9330.8|9320.8|9328.3|9318.3|11
1652153890000|2022-05-10 03:38:10|9329.5|9319.5|9331.3|9321.3|9332|9322|9329.5|9319.5|9
1652153900000|2022-05-10 03:38:20|9331.8|9321.8|9332.3|9322.3|9333|9323|9331.3|9321.3|11
1652153910000|2022-05-10 03:38:30|9332.5|9322.5|9331.8|9321.8|9333.9|9323.9|9331.5|9321.5|10
1652153920000|2022-05-10 03:38:40|9331.5|9321.5|9331.5|9321.5|9331.5|9321.5|9331.1|9321.1|5
1652153930000|2022-05-10 03:38:50|9331.1|9321.1|9331.3|9321.3|9331.3|9321.3|9330.4|9320.4|8
1652153940000|2022-05-10 03:39:00|9331|9321|9330.3|9320.3|9331.8|9321.8|9330.3|9320.3|10
1652153950000|2022-05-10 03:39:10|9330.4|9320.4|9331.6|9321.6|9331.6|9321.6|9329.8|9319.8|6
1652153960000|2022-05-10 03:39:20|9331.1|9321.1|9330.5|9320.5|9331.1|9321.1|9330.3|9320.3|3
1652153970000|2022-05-10 03:39:30|9330.4|9320.4|9330.5|9320.5|9330.5|9320.5|9330.3|9320.3|3
1652153980000|2022-05-10 03:39:40|9330.3|9320.3|9330.5|9320.5|9330.5|9320.5|9330.3|9320.3|4
1652153990000|2022-05-10 03:39:50|9330.9|9320.9|9330.9|9320.9|9330.9|9320.9|9330.9|9320.9|1
1652154000000|2022-05-10 03:40:00|9330.6|9320.6|9330.5|9320.5|9331.1|9321.1|9330.5|9320.5|5
1652154010000|2022-05-10 03:40:10|9330.6|9320.6|9331.3|9321.3|9331.3|9321.3|9330.4|9320.4|8
1652154020000|2022-05-10 03:40:20|9332|9322|9332.3|9322.3|9332.3|9322.3|9331.5|9321.5|6
1652154030000|2022-05-10 03:40:30|9332|9322|9332.3|9322.3|9332.3|9322.3|9331.8|9321.8|3
1652154050000|2022-05-10 03:40:50|9332.8|9322.8|9332.3|9322.3|9333|9323|9332.3|9322.3|8
1652154060000|2022-05-10 03:41:00|9332|9322|9332.3|9322.3|9332.3|9322.3|9331.8|9321.8|4
1652154070000|2022-05-10 03:41:10|9336.5|9316.5|9329|9319|9336.5|9319.5|9329|9316.5|7
1652154080000|2022-05-10 03:41:20|9329.3|9319.3|9329.3|9319.3|9329.5|9319.5|9329|9319|5
1652154100000|2022-05-10 03:41:40|9329|9319|9328.8|9318.8|9329|9319|9328.8|9318.8|2
1652154110000|2022-05-10 03:41:50|9329|9319|9327.9|9317.9|9329.3|9319.3|9327.8|9317.8|8
1652154120000|2022-05-10 03:42:00|9327.8|9317.8|9326.8|9316.8|9327.8|9317.8|9326.8|9316.8|2
1652154130000|2022-05-10 03:42:10|9327.1|9317.1|9326.9|9316.9|9327.6|9317.6|9326.9|9316.9|9
1652154140000|2022-05-10 03:42:20|9327|9317|9326.9|9316.9|9327.8|9317.8|9326.9|9316.9|8
1652154160000|2022-05-10 03:42:40|9327.1|9317.1|9328.6|9318.6|9328.6|9318.6|9326.9|9316.9|8
1652154170000|2022-05-10 03:42:50|9328.9|9318.9|9328.1|9318.1|9329.3|9319.3|9327.8|9317.8|10
1652154180000|2022-05-10 03:43:00|9328.4|9318.4|9328|9318|9328.4|9318.4|9328|9318|2
1652154190000|2022-05-10 03:43:10|9328.1|9318.1|9328|9318|9328.1|9318.1|9328|9318|4
1652154200000|2022-05-10 03:43:20|9328.1|9318.1|9328.4|9318.4|9328.4|9318.4|9327.8|9317.8|7
1652154210000|2022-05-10 03:43:30|9328.3|9318.3|9328|9318|9328.3|9318.3|9327.8|9317.8|4
1652154220000|2022-05-10 03:43:40|9328.3|9318.3|9328.3|9318.3|9328.3|9318.3|9328|9318|5
1652154230000|2022-05-10 03:43:50|9328|9318|9327.9|9317.9|9328|9318|9327.1|9317.1|6
1652154240000|2022-05-10 03:44:00|9327.8|9317.8|9327.5|9317.5|9328|9318|9327.1|9317.1|9
1652154250000|2022-05-10 03:44:10|9327.9|9317.9|9326.8|9316.8|9327.9|9317.9|9326.6|9316.6|6
1652154260000|2022-05-10 03:44:20|9326.6|9316.6|9327|9317|9327.3|9317.3|9326.6|9316.6|12
1652154270000|2022-05-10 03:44:30|9327.4|9317.4|9326.9|9316.9|9328.5|9318.5|9326.9|9316.9|3
1652154280000|2022-05-10 03:44:40|9326.6|9316.6|9326|9316|9326.6|9316.6|9326|9316|2
1652154300000|2022-05-10 03:45:00|9325.8|9315.8|9326.1|9316.1|9326.1|9316.1|9325.1|9315.1|4
1652154310000|2022-05-10 03:45:10|9326.8|9316.8|9327.3|9317.3|9327.3|9317.3|9326.4|9316.4|9
1652154320000|2022-05-10 03:45:20|9327.4|9317.4|9327.3|9317.3|9327.4|9317.4|9327.3|9317.3|2
1652154340000|2022-05-10 03:45:40|9327.4|9317.4|9329.8|9319.8|9329.8|9319.8|9327.4|9317.4|3
1652154350000|2022-05-10 03:45:50|9330|9320|9329|9319|9330|9320|9328.5|9318.5|10
1652154360000|2022-05-10 03:46:00|9329.3|9319.3|9329.8|9319.8|9330.4|9320.4|9329.3|9319.3|4
1652154370000|2022-05-10 03:46:10|9330.1|9320.1|9331.8|9321.8|9332.5|9322.5|9330.1|9320.1|11
1652154380000|2022-05-10 03:46:20|9332.1|9322.1|9332|9322|9332.1|9322.1|9331.8|9321.8|6
1652154390000|2022-05-10 03:46:30|9332.3|9322.3|9332|9322|9332.3|9322.3|9332|9322|2
1652154400000|2022-05-10 03:46:40|9331.8|9321.8|9331.5|9321.5|9331.8|9321.8|9331.5|9321.5|4
1652154410000|2022-05-10 03:46:50|9331.8|9321.8|9333.1|9323.1|9333.1|9323.1|9331.8|9321.8|7
1652154420000|2022-05-10 03:47:00|9332.9|9322.9|9333.1|9323.1|9333.1|9323.1|9332|9322|4
1652154440000|2022-05-10 03:47:20|9332.8|9322.8|9333|9323|9333|9323|9331.8|9321.8|9
1652154450000|2022-05-10 03:47:30|9333.6|9323.6|9333|9323|9333.6|9323.6|9333|9323|2
1652154470000|2022-05-10 03:47:50|9333.1|9323.1|9334.5|9324.5|9334.5|9324.5|9333.1|9323.1|4
1652154480000|2022-05-10 03:48:00|9335.8|9325.8|9334.8|9324.8|9335.8|9325.8|9334.5|9324.5|7
1652154490000|2022-05-10 03:48:10|9334.5|9324.5|9334|9324|9334.8|9324.8|9333.8|9323.8|6
1652154500000|2022-05-10 03:48:20|9334.5|9324.5|9334.6|9324.6|9335.8|9325.8|9334.5|9324.5|5
1652154510000|2022-05-10 03:48:30|9334.9|9324.9|9334.4|9324.4|9334.9|9324.9|9334.4|9324.4|3
1652154520000|2022-05-10 03:48:40|9334.6|9324.6|9335.3|9325.3|9335.3|9325.3|9334.6|9324.6|3
1652154530000|2022-05-10 03:48:50|9334.9|9324.9|9335|9325|9335|9325|9334.3|9324.3|5
1652154540000|2022-05-10 03:49:00|9334.8|9324.8|9334.3|9324.3|9334.8|9324.8|9334|9324|3
1652154550000|2022-05-10 03:49:10|9334.5|9324.5|9336.3|9326.3|9336.3|9326.3|9334.5|9324.5|9
1652154560000|2022-05-10 03:49:20|9336.5|9326.5|9336.3|9326.3|9337.6|9327.6|9336.3|9326.3|10
1652154570000|2022-05-10 03:49:30|9336.5|9326.5|9338.4|9328.4|9338.4|9328.4|9336.1|9326.1|8
1652154580000|2022-05-10 03:49:40|9338.6|9328.6|9339|9329|9339|9329|9338.6|9328.6|2
1652154590000|2022-05-10 03:49:50|9339.1|9329.1|9340|9330|9340|9330|9339.1|9329.1|2
1652154600000|2022-05-10 03:50:00|9340.4|9330.4|9339.4|9329.4|9340.4|9330.4|9338.8|9328.8|12
1652154610000|2022-05-10 03:50:10|9339.6|9329.6|9339.6|9329.6|9340.5|9330.5|9339.3|9329.3|11
1652154620000|2022-05-10 03:50:20|9339.9|9329.9|9340.8|9330.8|9341.3|9331.3|9339.9|9329.9|11
1652154630000|2022-05-10 03:50:30|9340.5|9330.5|9340.1|9330.1|9340.8|9330.8|9339.5|9329.5|7
1652154640000|2022-05-10 03:50:40|9340.3|9330.3|9340.3|9330.3|9340.3|9330.3|9339.8|9329.8|6
1652154650000|2022-05-10 03:50:50|9340.6|9330.6|9342.3|9332.3|9342.5|9332.5|9340.6|9330.6|7
1652154660000|2022-05-10 03:51:00|9342|9332|9342.5|9332.5|9342.8|9332.8|9342|9332|9
1652154680000|2022-05-10 03:51:20|9342.8|9332.8|9342.8|9332.8|9343|9333|9342.5|9332.5|11
1652154690000|2022-05-10 03:51:30|9343|9333|9343|9333|9343|9333|9342.8|9332.8|9
1652154700000|2022-05-10 03:51:40|9342.8|9332.8|9342.3|9332.3|9343|9333|9342.3|9332.3|10
1652154710000|2022-05-10 03:51:50|9342.4|9332.4|9343|9333|9343|9333|9342.4|9332.4|5
1652154720000|2022-05-10 03:52:00|9347.1|9327.1|9348|9338|9348|9338|9342.6|9327.1|4
1652154730000|2022-05-10 03:52:10|9348.1|9338.1|9350.5|9340.5|9350.5|9340.5|9348.1|9338.1|5
1652154740000|2022-05-10 03:52:20|9350.9|9340.9|9355.6|9335.6|9355.6|9340.9|9350.9|9334.9|4
1652154750000|2022-05-10 03:52:30|9355.5|9335.5|9351.3|9341.3|9356|9341.3|9350.9|9335.5|10
1652154760000|2022-05-10 03:52:40|9351|9341|9351.9|9341.9|9351.9|9341.9|9351|9341|3
1652154770000|2022-05-10 03:52:50|9351.6|9341.6|9351.6|9341.6|9351.6|9341.6|9351.6|9341.6|1
1652154780000|2022-05-10 03:53:00|9351.9|9341.9|9355|9335|9355|9341.9|9350.8|9334.8|7
1652154790000|2022-05-10 03:53:10|9355.3|9335.3|9349.6|9339.6|9355.3|9340.4|9349.6|9335.3|5
1652154800000|2022-05-10 03:53:20|9349.8|9339.8|9349.3|9339.3|9349.8|9339.8|9349.3|9339.3|2
1652154810000|2022-05-10 03:53:30|9349.5|9339.5|9351.1|9341.1|9351.1|9341.1|9349.5|9339.5|3
1652154820000|2022-05-10 03:53:40|9350.6|9340.6|9350.8|9340.8|9350.8|9340.8|9350.5|9340.5|3
1652154830000|2022-05-10 03:53:50|9351.3|9341.3|9350.3|9340.3|9351.3|9341.3|9350|9340|4
1652154840000|2022-05-10 03:54:00|9350.1|9340.1|9350|9340|9350.1|9340.1|9350|9340|2
1652154850000|2022-05-10 03:54:10|9350.3|9340.3|9351.5|9341.5|9351.5|9341.5|9350.3|9340.3|3
1652154860000|2022-05-10 03:54:20|9351.3|9341.3|9351.5|9341.5|9351.5|9341.5|9350.4|9340.4|7
1652154870000|2022-05-10 03:54:30|9351.3|9341.3|9350.8|9340.8|9351.3|9341.3|9350|9340|13
1652154880000|2022-05-10 03:54:40|9350.5|9340.5|9349.4|9339.4|9350.5|9340.5|9349.3|9339.3|4
1652154890000|2022-05-10 03:54:50|9349|9339|9346.6|9336.6|9349|9339|9346.5|9336.5|4
1652154900000|2022-05-10 03:55:00|9346.1|9336.1|9349|9339|9349|9339|9346.1|9336.1|4
1652154910000|2022-05-10 03:55:10|9349.3|9339.3|9352.3|9342.3|9353.3|9343.3|9349.1|9339.1|11
1652154920000|2022-05-10 03:55:20|9352.4|9342.4|9352|9342|9352.9|9342.9|9352|9342|9
1652154930000|2022-05-10 03:55:30|9352.3|9342.3|9352|9342|9352.3|9342.3|9352|9342|2
1652154940000|2022-05-10 03:55:40|9351.9|9341.9|9348.3|9338.3|9351.9|9341.9|9348.3|9338.3|11
1652154950000|2022-05-10 03:55:50|9348.8|9338.8|9352.1|9342.1|9352.1|9342.1|9348.8|9338.8|17
1652154960000|2022-05-10 03:56:00|9352|9342|9352|9342|9352.1|9342.1|9352|9342|3
1652154980000|2022-05-10 03:56:20|9352.1|9342.1|9352.6|9342.6|9352.6|9342.6|9352.1|9342.1|2
1652154990000|2022-05-10 03:56:30|9353|9343|9352.9|9342.9|9353|9343|9352.9|9342.9|2
1652155000000|2022-05-10 03:56:40|9352.1|9342.1|9351.9|9341.9|9352.3|9342.3|9351.9|9341.9|9
1652155010000|2022-05-10 03:56:50|9352.1|9342.1|9351.9|9341.9|9352.1|9342.1|9351.9|9341.9|8
1652155020000|2022-05-10 03:57:00|9351.5|9341.5|9350.5|9340.5|9351.5|9341.5|9349.6|9339.6|15
1652155030000|2022-05-10 03:57:10|9350.3|9340.3|9349.6|9339.6|9351.1|9341.1|9348.6|9338.6|18
1652155040000|2022-05-10 03:57:20|9350.4|9340.4|9349.6|9339.6|9350.4|9340.4|9349.1|9339.1|17
1652155050000|2022-05-10 03:57:30|9349.4|9339.4|9349.6|9339.6|9350.1|9340.1|9349.4|9339.4|19
1652155060000|2022-05-10 03:57:40|9349.4|9339.4|9349|9339|9349.6|9339.6|9348.5|9338.5|15
1652155070000|2022-05-10 03:57:50|9348.8|9338.8|9348.4|9338.4|9349|9339|9348.1|9338.1|12
1652155080000|2022-05-10 03:58:00|9348.1|9338.1|9346.8|9336.8|9348.8|9338.8|9346.8|9336.8|10
1652155090000|2022-05-10 03:58:10|9346|9336|9346|9336|9348.8|9338.8|9345.8|9335.8|27
1652155100000|2022-05-10 03:58:20|9346.5|9336.5|9345|9335|9346.6|9336.6|9344.6|9334.6|20
1652155110000|2022-05-10 03:58:30|9345.3|9335.3|9343.6|9333.6|9345.3|9335.3|9343.6|9333.6|16
1652155120000|2022-05-10 03:58:40|9343.4|9333.4|9343.6|9333.6|9344|9334|9343.4|9333.4|7
1652155130000|2022-05-10 03:58:50|9343.4|9333.4|9343.5|9333.5|9343.8|9333.8|9343.4|9333.4|13
1652155140000|2022-05-10 03:59:00|9343.1|9333.1|9343|9333|9345.3|9335.3|9342.5|9332.5|30
1652155150000|2022-05-10 03:59:10|9343.5|9333.5|9342.6|9332.6|9344|9334|9342.6|9332.6|32
1652155160000|2022-05-10 03:59:20|9342.5|9332.5|9342.5|9332.5|9343|9333|9342.5|9332.5|8
1652155170000|2022-05-10 03:59:30|9342.8|9332.8|9342.4|9332.4|9342.8|9332.8|9342.4|9332.4|7
1652155180000|2022-05-10 03:59:40|9342.6|9332.6|9344.3|9334.3|9344.5|9334.5|9342.6|9332.6|3
1652155190000|2022-05-10 03:59:50|9344|9334|9343.8|9333.8|9344|9334|9343.5|9333.5|8
1652155200000|2022-05-10 04:00:00|9344.1|9334.1|9344.3|9334.3|9344.9|9334.9|9344.1|9334.1|7
1652155210000|2022-05-10 04:00:10|9343.8|9333.8|9343.3|9333.3|9343.8|9333.8|9343.3|9333.3|3
1652155220000|2022-05-10 04:00:20|9343|9333|9341.6|9331.6|9343.4|9333.4|9341.6|9331.6|4
1652155230000|2022-05-10 04:00:30|9342|9332|9341.4|9331.4|9342|9332|9341.4|9331.4|3
1652155240000|2022-05-10 04:00:40|9340.5|9330.5|9338.9|9328.9|9340.5|9330.5|9338.8|9328.8|5
1652155250000|2022-05-10 04:00:50|9345|9325|9339.6|9329.6|9345|9329.8|9339.3|9325|5
1652155260000|2022-05-10 04:01:00|9339.5|9329.5|9340.1|9330.1|9340.1|9330.1|9339.3|9329.3|6
1652155270000|2022-05-10 04:01:10|9340|9330|9340.3|9330.3|9340.3|9330.3|9339.8|9329.8|4
1652155280000|2022-05-10 04:01:20|9340.6|9330.6|9341.3|9331.3|9341.3|9331.3|9340.6|9330.6|5
1652155290000|2022-05-10 04:01:30|9341.1|9331.1|9341.3|9331.3|9341.5|9331.5|9341.1|9331.1|6
1652155300000|2022-05-10 04:01:40|9341.6|9331.6|9342.6|9332.6|9342.6|9332.6|9341.6|9331.6|6
1652155310000|2022-05-10 04:01:50|9342.9|9332.9|9342.9|9332.9|9342.9|9332.9|9342.9|9332.9|1
1652155320000|2022-05-10 04:02:00|9342.8|9332.8|9343.1|9333.1|9343.4|9333.4|9342.8|9332.8|8
1652155340000|2022-05-10 04:02:20|9349.4|9329.4|9348.5|9328.5|9349.4|9329.4|9348.5|9328.5|2
1652155350000|2022-05-10 04:02:30|9349.8|9329.8|9350.8|9330.8|9350.9|9330.9|9349.8|9329.8|3
1652155360000|2022-05-10 04:02:40|9350.6|9330.6|9346.3|9336.3|9350.9|9336.3|9346.3|9330.6|4
1652155380000|2022-05-10 04:03:00|9346|9336|9346.3|9336.3|9346.3|9336.3|9346|9336|2
1652155390000|2022-05-10 04:03:10|9347.4|9337.4|9346.8|9336.8|9347.4|9337.4|9346.8|9336.8|2
1652155400000|2022-05-10 04:03:20|9347|9337|9346.6|9336.6|9347.3|9337.3|9346.5|9336.5|5
1652155410000|2022-05-10 04:03:30|9347.6|9337.6|9346.1|9336.1|9347.6|9337.6|9346.1|9336.1|4
1652155420000|2022-05-10 04:03:40|9346.3|9336.3|9346.3|9336.3|9346.3|9336.3|9346.3|9336.3|1
1652155430000|2022-05-10 04:03:50|9346.6|9336.6|9347.8|9337.8|9347.8|9337.8|9346.6|9336.6|4
1652155440000|2022-05-10 04:04:00|9347.5|9337.5|9346.9|9336.9|9347.5|9337.5|9346.4|9336.4|5
1652155450000|2022-05-10 04:04:10|9346.8|9336.8|9346.4|9336.4|9347|9337|9346.4|9336.4|4
1652155460000|2022-05-10 04:04:20|9346.6|9336.6|9347.3|9337.3|9347.3|9337.3|9346.6|9336.6|2
1652155470000|2022-05-10 04:04:30|9347|9337|9346.8|9336.8|9347|9337|9346.8|9336.8|2
1652155480000|2022-05-10 04:04:40|9346.5|9336.5|9346.1|9336.1|9346.5|9336.5|9346.1|9336.1|2
1652155500000|2022-05-10 04:05:00|9345.9|9335.9|9346.1|9336.1|9346.1|9336.1|9345.9|9335.9|2
1652155510000|2022-05-10 04:05:10|9346.4|9336.4|9346.5|9336.5|9347|9337|9346.4|9336.4|3
1652155520000|2022-05-10 04:05:20|9346.8|9336.8|9346.8|9336.8|9346.8|9336.8|9346.8|9336.8|1
1652155530000|2022-05-10 04:05:30|9346.4|9336.4|9346.1|9336.1|9346.4|9336.4|9346.1|9336.1|2
1652155540000|2022-05-10 04:05:40|9346|9336|9346.5|9336.5|9346.8|9336.8|9346|9336|4
1652155550000|2022-05-10 04:05:50|9346.9|9336.9|9348.3|9338.3|9348.3|9338.3|9346.8|9336.8|4
1652155560000|2022-05-10 04:06:00|9348.5|9338.5|9348.3|9338.3|9348.5|9338.5|9348.3|9338.3|6
1652155570000|2022-05-10 04:06:10|9348.5|9338.5|9348.3|9338.3|9348.5|9338.5|9348.3|9338.3|6
1652155580000|2022-05-10 04:06:20|9348.5|9338.5|9348.5|9338.5|9349|9339|9348.3|9338.3|8
1652155590000|2022-05-10 04:06:30|9348.3|9338.3|9347.8|9337.8|9348.3|9338.3|9347.8|9337.8|2
1652155600000|2022-05-10 04:06:40|9347.3|9337.3|9346.5|9336.5|9347.3|9337.3|9346.5|9336.5|4
1652155610000|2022-05-10 04:06:50|9347|9337|9347|9337|9347|9337|9346.9|9336.9|5
1652155620000|2022-05-10 04:07:00|9346.9|9336.9|9346.5|9336.5|9346.9|9336.9|9346.3|9336.3|5
1652155630000|2022-05-10 04:07:10|9346.8|9336.8|9346.3|9336.3|9347|9337|9346.3|9336.3|5
1652155640000|2022-05-10 04:07:20|9346|9336|9346.3|9336.3|9346.3|9336.3|9346|9336|2
1652155650000|2022-05-10 04:07:30|9346.6|9336.6|9346.3|9336.3|9346.6|9336.6|9346.3|9336.3|2
1652155660000|2022-05-10 04:07:40|9346.4|9336.4|9346.3|9336.3|9346.4|9336.4|9346.3|9336.3|2
1652155670000|2022-05-10 04:07:50|9346|9336|9346|9336|9346|9336|9346|9336|1
1652155680000|2022-05-10 04:08:00|9346.3|9336.3|9346.5|9336.5|9346.5|9336.5|9346.3|9336.3|2
1652155690000|2022-05-10 04:08:10|9346.3|9336.3|9346|9336|9346.3|9336.3|9346|9336|2
1652155700000|2022-05-10 04:08:20|9346.1|9336.1|9346.1|9336.1|9346.1|9336.1|9346.1|9336.1|1
1652155710000|2022-05-10 04:08:30|9346|9336|9344|9334|9346|9336|9344|9334|3
1652155730000|2022-05-10 04:08:50|9344.1|9334.1|9344|9334|9344.1|9334.1|9343.8|9333.8|5
1652155740000|2022-05-10 04:09:00|9343.8|9333.8|9344|9334|9344|9334|9343.8|9333.8|2
1652155750000|2022-05-10 04:09:10|9344.3|9334.3|9342.5|9332.5|9344.3|9334.3|9342.5|9332.5|5
1652155760000|2022-05-10 04:09:20|9342.8|9332.8|9342.3|9332.3|9343|9333|9342.3|9332.3|10
1652155770000|2022-05-10 04:09:30|9342.5|9332.5|9343.9|9333.9|9344.1|9334.1|9342.3|9332.3|6
1652155780000|2022-05-10 04:09:40|9344.1|9334.1|9344|9334|9344.3|9334.3|9343.5|9333.5|8
1652155790000|2022-05-10 04:09:50|9344.3|9334.3|9344.4|9334.4|9344.4|9334.4|9344.3|9334.3|4
1652155800000|2022-05-10 04:10:00|9344.3|9334.3|9344.3|9334.3|9344.3|9334.3|9344.3|9334.3|1
1652155810000|2022-05-10 04:10:10|9344.4|9334.4|9344.3|9334.3|9344.4|9334.4|9344.3|9334.3|2
1652155830000|2022-05-10 04:10:30|9344.4|9334.4|9344.3|9334.3|9344.4|9334.4|9344.3|9334.3|2
1652155840000|2022-05-10 04:10:40|9344|9334|9342.5|9332.5|9344|9334|9342.5|9332.5|2
1652155870000|2022-05-10 04:11:10|9342.8|9332.8|9345|9335|9345|9335|9342.8|9332.8|6
1652155890000|2022-05-10 04:11:30|9345.3|9335.3|9345|9335|9345.3|9335.3|9345|9335|4
1652155900000|2022-05-10 04:11:40|9344.8|9334.8|9344.3|9334.3|9344.8|9334.8|9344.3|9334.3|4
1652155910000|2022-05-10 04:11:50|9344|9334|9343.4|9333.4|9344|9334|9343.3|9333.3|5
1652155920000|2022-05-10 04:12:00|9343.5|9333.5|9343.5|9333.5|9343.8|9333.8|9343.3|9333.3|5
1652155930000|2022-05-10 04:12:10|9343.8|9333.8|9342.8|9332.8|9344.3|9334.3|9342.5|9332.5|7
1652155970000|2022-05-10 04:12:50|9342.4|9332.4|9342.4|9332.4|9342.4|9332.4|9342.1|9332.1|3
1652155980000|2022-05-10 04:13:00|9342.1|9332.1|9341.1|9331.1|9342.1|9332.1|9341.1|9331.1|7
1652155990000|2022-05-10 04:13:10|9340.9|9330.9|9339.9|9329.9|9340.9|9330.9|9339.9|9329.9|4
1652156000000|2022-05-10 04:13:20|9339.6|9329.6|9339.1|9329.1|9339.9|9329.9|9339.1|9329.1|6
1652156030000|2022-05-10 04:13:50|9339.5|9329.5|9349|9329|9349.1|9329.5|9339.5|9328.9|5
1652156040000|2022-05-10 04:14:00|9349.3|9329.3|9343.9|9333.9|9349.3|9335.3|9343.9|9329.3|4
1652156050000|2022-05-10 04:14:10|9343.5|9333.5|9342.6|9332.6|9343.5|9333.5|9342.6|9332.6|6
1652156060000|2022-05-10 04:14:20|9342.8|9332.8|9343.3|9333.3|9343.5|9333.5|9342.8|9332.8|5
1652156070000|2022-05-10 04:14:30|9343.5|9333.5|9343.3|9333.3|9343.5|9333.5|9343|9333|4
1652156080000|2022-05-10 04:14:40|9343|9333|9342.8|9332.8|9343|9333|9342.8|9332.8|2
1652156090000|2022-05-10 04:14:50|9343|9333|9343|9333|9343|9333|9343|9333|1
1652156110000|2022-05-10 04:15:10|9343.3|9333.3|9343.1|9333.1|9343.3|9333.3|9343|9333|5
1652156120000|2022-05-10 04:15:20|9343|9333|9343.4|9333.4|9343.4|9333.4|9343|9333|3
1652156130000|2022-05-10 04:15:30|9343.3|9333.3|9343.3|9333.3|9343.3|9333.3|9343|9333|3
1652156140000|2022-05-10 04:15:40|9343|9333|9343.3|9333.3|9343.3|9333.3|9343|9333|6
1652156150000|2022-05-10 04:15:50|9343.4|9333.4|9343|9333|9343.4|9333.4|9343|9333|3
1652156160000|2022-05-10 04:16:00|9343.3|9333.3|9343.3|9333.3|9343.3|9333.3|9343.3|9333.3|1
1652156170000|2022-05-10 04:16:10|9343|9333|9343.3|9333.3|9343.3|9333.3|9343|9333|2
1652156190000|2022-05-10 04:16:30|9343|9333|9343.3|9333.3|9343.3|9333.3|9343|9333|4
1652156200000|2022-05-10 04:16:40|9343|9333|9343|9333|9343.3|9333.3|9343|9333|3
1652156210000|2022-05-10 04:16:50|9343.3|9333.3|9343.4|9333.4|9343.4|9333.4|9343.3|9333.3|2
1652156220000|2022-05-10 04:17:00|9343.3|9333.3|9343.3|9333.3|9343.3|9333.3|9343|9333|5
1652156230000|2022-05-10 04:17:10|9343.4|9333.4|9343.4|9333.4|9343.4|9333.4|9343.4|9333.4|1
1652156240000|2022-05-10 04:17:20|9343.3|9333.3|9343.6|9333.6|9343.9|9333.9|9343.3|9333.3|5
1652156250000|2022-05-10 04:17:30|9343.3|9333.3|9342.8|9332.8|9343.3|9333.3|9342.8|9332.8|3
1652156280000|2022-05-10 04:18:00|9343|9333|9343.3|9333.3|9343.3|9333.3|9343|9333|2
1652156290000|2022-05-10 04:18:10|9343|9333|9343|9333|9343.4|9333.4|9343|9333|7
1652156300000|2022-05-10 04:18:20|9343.3|9333.3|9343|9333|9343.3|9333.3|9343|9333|12
1652156310000|2022-05-10 04:18:30|9343.3|9333.3|9343.4|9333.4|9343.4|9333.4|9343|9333|6
1652156320000|2022-05-10 04:18:40|9343.3|9333.3|9343.4|9333.4|9343.4|9333.4|9343.3|9333.3|6
1652156330000|2022-05-10 04:18:50|9343.6|9333.6|9343.6|9333.6|9343.6|9333.6|9343.6|9333.6|1
1652156340000|2022-05-10 04:19:00|9343.5|9333.5|9343.4|9333.4|9343.6|9333.6|9343.3|9333.3|5
1652156360000|2022-05-10 04:19:20|9343.3|9333.3|9343.6|9333.6|9343.6|9333.6|9343.3|9333.3|3
1652156380000|2022-05-10 04:19:40|9343.4|9333.4|9343|9333|9343.4|9333.4|9342.8|9332.8|4
1652156390000|2022-05-10 04:19:50|9343.6|9333.6|9343.3|9333.3|9343.8|9333.8|9343.3|9333.3|6
1652156400000|2022-05-10 04:20:00|9343.4|9333.4|9344.3|9334.3|9344.3|9334.3|9343|9333|9
1652156410000|2022-05-10 04:20:10|9344.5|9334.5|9344.8|9334.8|9344.8|9334.8|9344.5|9334.5|2
1652156420000|2022-05-10 04:20:20|9350.5|9330.5|9350.3|9330.3|9350.5|9330.5|9350.3|9330.3|2
1652156440000|2022-05-10 04:20:40|9344.5|9334.5|9344.5|9334.5|9344.5|9334.5|9344.5|9334.5|1
1652156450000|2022-05-10 04:20:50|9344.3|9334.3|9343.3|9333.3|9344.3|9334.3|9343|9333|4
1652156460000|2022-05-10 04:21:00|9343.4|9333.4|9344.4|9334.4|9344.5|9334.5|9343.3|9333.3|5
1652156470000|2022-05-10 04:21:10|9343.5|9333.5|9344.3|9334.3|9344.3|9334.3|9343.5|9333.5|4
1652156480000|2022-05-10 04:21:20|9344|9334|9344.3|9334.3|9344.3|9334.3|9344|9334|2
1652156490000|2022-05-10 04:21:30|9344.5|9334.5|9344.8|9334.8|9344.8|9334.8|9344.5|9334.5|4
1652156500000|2022-05-10 04:21:40|9344.9|9334.9|9347.8|9337.8|9347.8|9337.8|9344.9|9334.9|5
1652156520000|2022-05-10 04:22:00|9348|9338|9348|9338|9348|9338|9348|9338|1
1652156530000|2022-05-10 04:22:10|9350|9340|9349.5|9339.5|9350.8|9340.8|9349.1|9339.1|9
1652156540000|2022-05-10 04:22:20|9349.3|9339.3|9348|9338|9349.3|9339.3|9347.8|9337.8|32
1652156550000|2022-05-10 04:22:30|9347.8|9337.8|9347.5|9337.5|9348.5|9338.5|9346.9|9336.9|17
1652156560000|2022-05-10 04:22:40|9347.3|9337.3|9347.5|9337.5|9348|9338|9347.3|9337.3|18
1652156570000|2022-05-10 04:22:50|9347.3|9337.3|9347.5|9337.5|9347.5|9337.5|9347.3|9337.3|12
1652156580000|2022-05-10 04:23:00|9347.3|9337.3|9347.8|9337.8|9349.5|9339.5|9346.8|9336.8|25
1652156590000|2022-05-10 04:23:10|9347.5|9337.5|9347.5|9337.5|9348|9338|9347|9337|13
1652156600000|2022-05-10 04:23:20|9347.3|9337.3|9347.3|9337.3|9347.3|9337.3|9346.8|9336.8|9
1652156610000|2022-05-10 04:23:30|9347|9337|9347.5|9337.5|9348|9338|9347|9337|7
1652156620000|2022-05-10 04:23:40|9347.3|9337.3|9346.5|9336.5|9347.5|9337.5|9345.8|9335.8|9
1652156630000|2022-05-10 04:23:50|9346.8|9336.8|9345.9|9335.9|9346.8|9336.8|9345.6|9335.6|23
1652156640000|2022-05-10 04:24:00|9346.3|9336.3|9346.1|9336.1|9346.3|9336.3|9346|9336|6
1652156650000|2022-05-10 04:24:10|9346.3|9336.3|9346.5|9336.5|9346.8|9336.8|9345.6|9335.6|25
1652156660000|2022-05-10 04:24:20|9346.1|9336.1|9345.9|9335.9|9346.5|9336.5|9345.9|9335.9|27
1652156670000|2022-05-10 04:24:30|9346.5|9336.5|9345.6|9335.6|9346.8|9336.8|9345.6|9335.6|14
1652156680000|2022-05-10 04:24:40|9346|9336|9346.3|9336.3|9346.3|9336.3|9345.5|9335.5|22
1652156690000|2022-05-10 04:24:50|9345.9|9335.9|9345.8|9335.8|9345.9|9335.9|9345|9335|9
1652156700000|2022-05-10 04:25:00|9345.3|9335.3|9345.5|9335.5|9345.5|9335.5|9345.3|9335.3|4
1652156710000|2022-05-10 04:25:10|9345.8|9335.8|9345.4|9335.4|9345.8|9335.8|9344.5|9334.5|15
1652156720000|2022-05-10 04:25:20|9345|9335|9346.5|9336.5|9346.5|9336.5|9345|9335|14
1652156730000|2022-05-10 04:25:30|9347.3|9337.3|9349.3|9339.3|9349.3|9339.3|9346.3|9336.3|16
1652156740000|2022-05-10 04:25:40|9349|9339|9349.8|9339.8|9349.8|9339.8|9348.8|9338.8|17
1652156750000|2022-05-10 04:25:50|9350.6|9340.6|9349.5|9339.5|9350.6|9340.6|9348.9|9338.9|26
1652156760000|2022-05-10 04:26:00|9349.8|9339.8|9347.4|9337.4|9350|9340|9347.4|9337.4|26
1652156770000|2022-05-10 04:26:10|9347.5|9337.5|9346.4|9336.4|9347.5|9337.5|9346.4|9336.4|12
1652156780000|2022-05-10 04:26:20|9346.3|9336.3|9346.8|9336.8|9346.8|9336.8|9346.3|9336.3|5
1652156790000|2022-05-10 04:26:30|9346.5|9336.5|9346.8|9336.8|9346.8|9336.8|9346.5|9336.5|2
1652156800000|2022-05-10 04:26:40|9346.5|9336.5|9346.5|9336.5|9347|9337|9345.8|9335.8|5
1652156810000|2022-05-10 04:26:50|9346.3|9336.3|9346.5|9336.5|9346.9|9336.9|9345.8|9335.8|25
1652156820000|2022-05-10 04:27:00|9346.3|9336.3|9346.8|9336.8|9347.5|9337.5|9346.3|9336.3|12
1652156830000|2022-05-10 04:27:10|9346.5|9336.5|9347.1|9337.1|9347.8|9337.8|9345.8|9335.8|20
1652156840000|2022-05-10 04:27:20|9347.5|9337.5|9349.5|9339.5|9351|9341|9347.5|9337.5|28
1652156850000|2022-05-10 04:27:30|9349.3|9339.3|9349.5|9339.5|9350.5|9340.5|9348.8|9338.8|25
1652156860000|2022-05-10 04:27:40|9349|9339|9349.5|9339.5|9350.4|9340.4|9348.8|9338.8|21
1652156880000|2022-05-10 04:28:00|9349.3|9339.3|9351|9341|9351|9341|9349.3|9339.3|23
1652156890000|2022-05-10 04:28:10|9350.5|9340.5|9350|9340|9351|9341|9349.3|9339.3|25
1652156900000|2022-05-10 04:28:20|9349.8|9339.8|9349.3|9339.3|9350|9340|9348.5|9338.5|25
1652156910000|2022-05-10 04:28:30|9349|9339|9349.5|9339.5|9351|9341|9349|9339|32
1652156920000|2022-05-10 04:28:40|9349.3|9339.3|9347.5|9337.5|9349.3|9339.3|9347.5|9337.5|24
1652156930000|2022-05-10 04:28:50|9347.4|9337.4|9347|9337|9347.5|9337.5|9346.5|9336.5|13
1652156940000|2022-05-10 04:29:00|9346.8|9336.8|9345.5|9335.5|9347.5|9337.5|9345.5|9335.5|15
1652156950000|2022-05-10 04:29:10|9345.3|9335.3|9345|9335|9345.3|9335.3|9344.8|9334.8|6
1652156960000|2022-05-10 04:29:20|9344.8|9334.8|9345.3|9335.3|9345.3|9335.3|9344.8|9334.8|15
1652156970000|2022-05-10 04:29:30|9351.5|9331.5|9345|9335|9351.5|9336|9344.8|9331.5|13
1652156980000|2022-05-10 04:29:40|9344.5|9334.5|9343.8|9333.8|9344.5|9334.5|9343.8|9333.8|8
1652157000000|2022-05-10 04:30:00|9343.9|9333.9|9343.9|9333.9|9343.9|9333.9|9343.9|9333.9|1
1652157010000|2022-05-10 04:30:10|9343.8|9333.8|9342.8|9332.8|9344|9334|9342.5|9332.5|15
1652157020000|2022-05-10 04:30:20|9342.5|9332.5|9339.3|9329.3|9342.5|9332.5|9339|9329|17
1652157030000|2022-05-10 04:30:30|9339.5|9329.5|9339.8|9329.8|9339.8|9329.8|9339|9329|23
1652157040000|2022-05-10 04:30:40|9339.5|9329.5|9339.9|9329.9|9339.9|9329.9|9339.3|9329.3|20
1652157060000|2022-05-10 04:31:00|9339.6|9329.6|9339.9|9329.9|9339.9|9329.9|9339.3|9329.3|4
1652157070000|2022-05-10 04:31:10|9340.1|9330.1|9341|9331|9341.6|9331.6|9340.1|9330.1|16
1652157080000|2022-05-10 04:31:20|9341.4|9331.4|9341.4|9331.4|9341.9|9331.9|9340|9330|27
1652157090000|2022-05-10 04:31:30|9341.1|9331.1|9339.8|9329.8|9341.1|9331.1|9339.3|9329.3|20
1652157100000|2022-05-10 04:31:40|9339.5|9329.5|9340.9|9330.9|9340.9|9330.9|9339.3|9329.3|17
1652157110000|2022-05-10 04:31:50|9340.6|9330.6|9341.4|9331.4|9341.4|9331.4|9340.6|9330.6|4
1652157120000|2022-05-10 04:32:00|9341.6|9331.6|9349.5|9339.5|9349.5|9339.5|9340.9|9330.9|15
1652157130000|2022-05-10 04:32:10|9349.8|9339.8|9349.8|9339.8|9350|9340|9349.8|9339.8|3
1652157140000|2022-05-10 04:32:20|9349.3|9339.3|9347.3|9337.3|9349.3|9339.3|9347.3|9337.3|6
1652157150000|2022-05-10 04:32:30|9347.8|9337.8|9347.5|9337.5|9347.8|9337.8|9347.5|9337.5|2
1652157160000|2022-05-10 04:32:40|9347.8|9337.8|9346.9|9336.9|9347.8|9337.8|9346.9|9336.9|5
1652157200000|2022-05-10 04:33:20|9347.1|9337.1|9348.6|9338.6|9348.6|9338.6|9347.1|9337.1|2
1652157210000|2022-05-10 04:33:30|9348.8|9338.8|9349.1|9339.1|9349.1|9339.1|9348.8|9338.8|2
1652157220000|2022-05-10 04:33:40|9349.3|9339.3|9353|9343|9353|9343|9349.1|9339.1|8
1652157230000|2022-05-10 04:33:50|9352.8|9342.8|9352.5|9342.5|9352.8|9342.8|9351.8|9341.8|7
1652157240000|2022-05-10 04:34:00|9352.3|9342.3|9351.3|9341.3|9352.3|9342.3|9350.9|9340.9|7
1652157250000|2022-05-10 04:34:10|9351|9341|9351.1|9341.1|9351.4|9341.4|9351|9341|5
1652157260000|2022-05-10 04:34:20|9351.3|9341.3|9351.5|9341.5|9351.5|9341.5|9351.3|9341.3|14
1652157270000|2022-05-10 04:34:30|9351.6|9341.6|9352.9|9342.9|9352.9|9342.9|9351.6|9341.6|2
1652157280000|2022-05-10 04:34:40|9353.1|9343.1|9359|9349|9363.9|9349.3|9353.1|9343.1|6
1652157290000|2022-05-10 04:34:50|9358.6|9348.6|9357.5|9347.5|9359.5|9349.5|9357|9347|11
1652157300000|2022-05-10 04:35:00|9358|9348|9359|9349|9359.3|9349.3|9358|9348|13
1652157310000|2022-05-10 04:35:10|9359.3|9349.3|9359.3|9349.3|9360.4|9350.4|9359.3|9349.3|7
1652157320000|2022-05-10 04:35:20|9359.4|9349.4|9359.5|9349.5|9359.5|9349.5|9359.3|9349.3|5
1652157330000|2022-05-10 04:35:30|9359.1|9349.1|9359.1|9349.1|9359.1|9349.1|9359.1|9349.1|1
1652157340000|2022-05-10 04:35:40|9358.9|9348.9|9358.6|9348.6|9358.9|9348.9|9358.6|9348.6|2
1652157350000|2022-05-10 04:35:50|9357.8|9347.8|9357.1|9347.1|9357.8|9347.8|9355.6|9345.6|5
1652157360000|2022-05-10 04:36:00|9357.4|9347.4|9356.5|9346.5|9357.4|9347.4|9356.5|9346.5|3
1652157370000|2022-05-10 04:36:10|9356.8|9346.8|9354.9|9344.9|9357.1|9347.1|9354.5|9344.5|5
1652157380000|2022-05-10 04:36:20|9356.1|9346.1|9354.1|9344.1|9356.1|9346.1|9354.1|9344.1|9
1652157400000|2022-05-10 04:36:40|9354.3|9344.3|9354.3|9344.3|9354.3|9344.3|9354.3|9344.3|1
1652157410000|2022-05-10 04:36:50|9354.9|9344.9|9355.8|9345.8|9355.8|9345.8|9354|9344|15
1652157420000|2022-05-10 04:37:00|9355.5|9345.5|9354.8|9344.8|9355.8|9345.8|9354.8|9344.8|10
1652157430000|2022-05-10 04:37:10|9355|9345|9356|9346|9356.8|9346.8|9355|9345|9
1652157440000|2022-05-10 04:37:20|9356.5|9346.5|9357|9347|9357|9347|9356.5|9346.5|2
1652157450000|2022-05-10 04:37:30|9356.8|9346.8|9356.1|9346.1|9360.4|9346.8|9356.1|9340.4|3
1652157460000|2022-05-10 04:37:40|9356.3|9346.3|9356.5|9346.5|9357.3|9347.3|9356.3|9346.3|12
1652157470000|2022-05-10 04:37:50|9356.3|9346.3|9359.4|9339.4|9359.4|9346.3|9356.3|9339.4|2
1652157480000|2022-05-10 04:38:00|9359.5|9339.5|9354.8|9344.8|9359.5|9344.8|9353.8|9339.5|6
1652157490000|2022-05-10 04:38:10|9355|9345|9353.9|9343.9|9355.6|9345.6|9353.9|9343.9|5
1652157500000|2022-05-10 04:38:20|9354.1|9344.1|9354.8|9344.8|9354.8|9344.8|9354.1|9344.1|2
1652157510000|2022-05-10 04:38:30|9355|9345|9355.1|9345.1|9355.5|9345.5|9354.8|9344.8|6
1652157530000|2022-05-10 04:38:50|9356.3|9346.3|9355.8|9345.8|9356.3|9346.3|9355.8|9345.8|2
1652157540000|2022-05-10 04:39:00|9356|9346|9356.5|9346.5|9356.5|9346.5|9356|9346|4
1652157550000|2022-05-10 04:39:10|9356.3|9346.3|9356|9346|9356.5|9346.5|9356|9346|6
1652157560000|2022-05-10 04:39:20|9356.3|9346.3|9354.8|9344.8|9356.5|9346.5|9354.8|9344.8|7
1652157580000|2022-05-10 04:39:40|9355.4|9345.4|9355.4|9345.4|9355.4|9345.4|9355.4|9345.4|1
1652157590000|2022-05-10 04:39:50|9355.3|9345.3|9355.8|9345.8|9356.3|9346.3|9354.9|9344.9|20
1652157600000|2022-05-10 04:40:00|9356|9346|9354.8|9344.8|9356|9346|9353.8|9343.8|12
1652157610000|2022-05-10 04:40:10|9355|9345|9356.4|9346.4|9356.4|9346.4|9355|9345|2
1652157620000|2022-05-10 04:40:20|9357.4|9347.4|9356.5|9346.5|9357.4|9347.4|9356.5|9346.5|2
1652157630000|2022-05-10 04:40:30|9356.3|9346.3|9356.9|9346.9|9356.9|9346.9|9355.1|9345.1|7
1652157650000|2022-05-10 04:40:50|9357.8|9347.8|9357|9347|9357.8|9347.8|9357|9347|2
1652157660000|2022-05-10 04:41:00|9357.3|9347.3|9358.4|9348.4|9358.4|9348.4|9357.3|9347.3|3
1652157690000|2022-05-10 04:41:30|9358.1|9348.1|9357|9347|9358.1|9348.1|9357|9347|4
1652157700000|2022-05-10 04:41:40|9356.8|9346.8|9356.8|9346.8|9356.8|9346.8|9356.8|9346.8|1
1652157710000|2022-05-10 04:41:50|9357|9347|9356.6|9346.6|9357.3|9347.3|9356.6|9346.6|4
1652157730000|2022-05-10 04:42:10|9356.5|9346.5|9357|9347|9357|9347|9356.5|9346.5|3
1652157740000|2022-05-10 04:42:20|9356.8|9346.8|9356.8|9346.8|9356.8|9346.8|9356.8|9346.8|1
1652157750000|2022-05-10 04:42:30|9357|9347|9358|9348|9358.4|9348.4|9357|9347|4
1652157760000|2022-05-10 04:42:40|9357.8|9347.8|9356.8|9346.8|9357.8|9347.8|9356.8|9346.8|4
1652157770000|2022-05-10 04:42:50|9356.5|9346.5|9356.5|9346.5|9356.5|9346.5|9356.5|9346.5|1
1652157780000|2022-05-10 04:43:00|9356.8|9346.8|9357.9|9347.9|9357.9|9347.9|9356.8|9346.8|4
1652157790000|2022-05-10 04:43:10|9357.6|9347.6|9356|9346|9357.6|9347.6|9356|9346|4
1652157800000|2022-05-10 04:43:20|9356.3|9346.3|9356|9346|9356.3|9346.3|9356|9346|2
1652157810000|2022-05-10 04:43:30|9356.3|9346.3|9356.6|9346.6|9356.6|9346.6|9356.3|9346.3|2
1652157830000|2022-05-10 04:43:50|9356.5|9346.5|9356.3|9346.3|9356.5|9346.5|9356.3|9346.3|2
1652157840000|2022-05-10 04:44:00|9356.5|9346.5|9356.5|9346.5|9356.5|9346.5|9356.5|9346.5|1
1652157850000|2022-05-10 04:44:10|9356.3|9346.3|9356.4|9346.4|9356.4|9346.4|9356.3|9346.3|2
1652157870000|2022-05-10 04:44:30|9363.3|9343.3|9364.8|9344.8|9364.9|9344.9|9363.3|9343.3|3
1652157890000|2022-05-10 04:44:50|9360.3|9350.3|9361|9351|9361|9351|9360.3|9350.3|4
1652157900000|2022-05-10 04:45:00|9361.3|9351.3|9360.3|9350.3|9361.6|9351.6|9360.3|9350.3|10
1652157910000|2022-05-10 04:45:10|9360.4|9350.4|9360.8|9350.8|9360.8|9350.8|9360.4|9350.4|2
1652157940000|2022-05-10 04:45:40|9361.3|9351.3|9361.5|9351.5|9361.5|9351.5|9361.3|9351.3|2
1652157950000|2022-05-10 04:45:50|9361.1|9351.1|9360.3|9350.3|9361.1|9351.1|9360.3|9350.3|3
1652157960000|2022-05-10 04:46:00|9360.5|9350.5|9360.5|9350.5|9360.5|9350.5|9360.5|9350.5|1
1652157980000|2022-05-10 04:46:20|9360.9|9350.9|9360.9|9350.9|9360.9|9350.9|9360.9|9350.9|1
1652157990000|2022-05-10 04:46:30|9360.3|9350.3|9360.3|9350.3|9360.5|9350.5|9359.9|9349.9|4
1652158000000|2022-05-10 04:46:40|9359.9|9349.9|9359.6|9349.6|9360.3|9350.3|9359.6|9349.6|3
1652158030000|2022-05-10 04:47:10|9360.1|9350.1|9360.3|9350.3|9360.5|9350.5|9360|9350|9
1652158040000|2022-05-10 04:47:20|9360.5|9350.5|9360|9350|9360.5|9350.5|9359.9|9349.9|9
1652158050000|2022-05-10 04:47:30|9359.8|9349.8|9359.5|9349.5|9360|9350|9359.5|9349.5|18
1652158060000|2022-05-10 04:47:40|9359.8|9349.8|9360.4|9350.4|9360.4|9350.4|9359.5|9349.5|16
1652158070000|2022-05-10 04:47:50|9360|9350|9360.4|9350.4|9360.4|9350.4|9359.8|9349.8|20
1652158080000|2022-05-10 04:48:00|9359.8|9349.8|9359.8|9349.8|9360.4|9350.4|9359.5|9349.5|21
1652158090000|2022-05-10 04:48:10|9359.5|9349.5|9360.5|9350.5|9360.5|9350.5|9359.5|9349.5|26
1652158100000|2022-05-10 04:48:20|9360.3|9350.3|9360.5|9350.5|9360.5|9350.5|9360.3|9350.3|6
1652158110000|2022-05-10 04:48:30|9360.3|9350.3|9360.3|9350.3|9360.5|9350.5|9360.3|9350.3|13
1652158140000|2022-05-10 04:49:00|9360.4|9350.4|9361.3|9351.3|9361.6|9351.6|9360.4|9350.4|11
1652158150000|2022-05-10 04:49:10|9361|9351|9372.1|9352.1|9372.1|9352.1|9361|9347.4|7
1652158160000|2022-05-10 04:49:20|9367.5|9357.5|9367.5|9357.5|9367.5|9357.5|9367.5|9357.5|1
1652158180000|2022-05-10 04:49:40|9367.1|9357.1|9366.3|9356.3|9367.1|9357.1|9366.3|9356.3|2
1652158190000|2022-05-10 04:49:50|9366.5|9356.5|9366.5|9356.5|9366.5|9356.5|9366.5|9356.5|1
1652158200000|2022-05-10 04:50:00|9366.3|9356.3|9366.3|9356.3|9366.3|9356.3|9366.3|9356.3|1
1652158210000|2022-05-10 04:50:10|9365.8|9355.8|9362.6|9352.6|9365.8|9355.8|9362.4|9352.4|12
1652158220000|2022-05-10 04:50:20|9362.9|9352.9|9363.1|9353.1|9363.1|9353.1|9362.9|9352.9|2
1652158230000|2022-05-10 04:50:30|9364.5|9354.5|9362.9|9352.9|9364.5|9354.5|9362.9|9352.9|3
1652158240000|2022-05-10 04:50:40|9362.6|9352.6|9361|9351|9362.9|9352.9|9360|9350|9
1652158250000|2022-05-10 04:50:50|9360.8|9350.8|9361.5|9351.5|9361.5|9351.5|9360.8|9350.8|4
1652158260000|2022-05-10 04:51:00|9361.3|9351.3|9361.5|9351.5|9361.5|9351.5|9361|9351|4
1652158270000|2022-05-10 04:51:10|9361.3|9351.3|9360.3|9350.3|9361.5|9351.5|9360|9350|8
1652158280000|2022-05-10 04:51:20|9360.1|9350.1|9358.9|9348.9|9360.1|9350.1|9358.9|9348.9|3
1652158290000|2022-05-10 04:51:30|9358.6|9348.6|9356.6|9346.6|9358.6|9348.6|9356.1|9346.1|4
1652158300000|2022-05-10 04:51:40|9356.5|9346.5|9355.1|9345.1|9356.5|9346.5|9354.8|9344.8|3
1652158310000|2022-05-10 04:51:50|9355.4|9345.4|9356.5|9346.5|9361.8|9347.3|9355.4|9341.8|9
1652158330000|2022-05-10 04:52:10|9358|9348|9357.6|9347.6|9358|9348|9357.1|9347.1|6
1652158340000|2022-05-10 04:52:20|9357.5|9347.5|9356.3|9346.3|9357.5|9347.5|9356.3|9346.3|6
1652158350000|2022-05-10 04:52:30|9356.5|9346.5|9355.4|9345.4|9356.6|9346.6|9355.4|9345.4|4
1652158360000|2022-05-10 04:52:40|9355.1|9345.1|9354.3|9344.3|9355.1|9345.1|9354.3|9344.3|5
1652158370000|2022-05-10 04:52:50|9354|9344|9355.3|9345.3|9355.3|9345.3|9354|9344|3
1652158380000|2022-05-10 04:53:00|9355|9345|9354|9344|9356|9346|9354|9344|7
1652158390000|2022-05-10 04:53:10|9354.1|9344.1|9354.1|9344.1|9354.1|9344.1|9354.1|9344.1|1
1652158400000|2022-05-10 04:53:20|9354.6|9344.6|9354.8|9344.8|9355.4|9345.4|9354.6|9344.6|4
1652158410000|2022-05-10 04:53:30|9354.4|9344.4|9353|9343|9356.8|9346.8|9352.8|9342.8|7
1652158420000|2022-05-10 04:53:40|9353.3|9343.3|9353.8|9343.8|9353.8|9343.8|9353.3|9343.3|3
1652158430000|2022-05-10 04:53:50|9353.5|9343.5|9353|9343|9354|9344|9353|9343|10
1652158440000|2022-05-10 04:54:00|9352.8|9342.8|9352.5|9342.5|9353.4|9343.4|9352.5|9342.5|6
1652158450000|2022-05-10 04:54:10|9352.3|9342.3|9349.8|9339.8|9352.3|9342.3|9349.8|9339.8|4
1652158460000|2022-05-10 04:54:20|9350|9340|9350.3|9340.3|9350.3|9340.3|9350|9340|2
1652158470000|2022-05-10 04:54:30|9356|9336|9351.8|9341.8|9356|9342|9351.4|9336|6
1652158490000|2022-05-10 04:54:50|9350.9|9340.9|9350.6|9340.6|9350.9|9340.9|9350.4|9340.4|3
1652158500000|2022-05-10 04:55:00|9350.4|9340.4|9350.4|9340.4|9350.5|9340.5|9350.4|9340.4|3
1652158510000|2022-05-10 04:55:10|9349.9|9339.9|9350.3|9340.3|9350.3|9340.3|9349.9|9339.9|2
1652158530000|2022-05-10 04:55:30|9350|9340|9349|9339|9350.3|9340.3|9348.8|9338.8|8
1652158540000|2022-05-10 04:55:40|9349.3|9339.3|9349.3|9339.3|9349.3|9339.3|9348.8|9338.8|5
1652158550000|2022-05-10 04:55:50|9349|9339|9348.5|9338.5|9349|9339|9347|9337|6
1652158560000|2022-05-10 04:56:00|9348.8|9338.8|9347.8|9337.8|9349|9339|9347.8|9337.8|7
1652158570000|2022-05-10 04:56:10|9348|9338|9348|9338|9348.8|9338.8|9348|9338|7
1652158590000|2022-05-10 04:56:30|9348.3|9338.3|9348|9338|9348.3|9338.3|9348|9338|2
1652158600000|2022-05-10 04:56:40|9348.3|9338.3|9349.1|9339.1|9349.1|9339.1|9348.3|9338.3|3
1652158610000|2022-05-10 04:56:50|9349.5|9339.5|9350|9340|9350|9340|9348.6|9338.6|6
1652158620000|2022-05-10 04:57:00|9349.8|9339.8|9353.5|9343.5|9354.1|9344.1|9349.8|9339.8|17
1652158630000|2022-05-10 04:57:10|9353.3|9343.3|9352.8|9342.8|9353.3|9343.3|9352.4|9342.4|6
1652158640000|2022-05-10 04:57:20|9353|9343|9353.6|9343.6|9354.5|9344.5|9352.5|9342.5|12
1652158650000|2022-05-10 04:57:30|9353.9|9343.9|9354.1|9344.1|9354.1|9344.1|9353.9|9343.9|2
1652158660000|2022-05-10 04:57:40|9354.4|9344.4|9354.5|9344.5|9355.3|9345.3|9354.3|9344.3|5
1652158670000|2022-05-10 04:57:50|9354.3|9344.3|9353.6|9343.6|9354.5|9344.5|9353.6|9343.6|7
1652158680000|2022-05-10 04:58:00|9353.9|9343.9|9355|9345|9355|9345|9353.9|9343.9|3
1652158690000|2022-05-10 04:58:10|9355.1|9345.1|9355|9345|9355.4|9345.4|9354.8|9344.8|8
1652158700000|2022-05-10 04:58:20|9354.8|9344.8|9354.8|9344.8|9355|9345|9354.5|9344.5|5
1652158710000|2022-05-10 04:58:30|9355|9345|9356.1|9346.1|9356.1|9346.1|9355|9345|3
1652158720000|2022-05-10 04:58:40|9355.6|9345.6|9355.3|9345.3|9355.6|9345.6|9355.3|9345.3|2
1652158730000|2022-05-10 04:58:50|9355|9345|9355|9345|9355|9345|9354.8|9344.8|5
1652158740000|2022-05-10 04:59:00|9354.8|9344.8|9354.5|9344.5|9355|9345|9354|9344|8
1652158750000|2022-05-10 04:59:10|9354.8|9344.8|9353.8|9343.8|9354.8|9344.8|9353.6|9343.6|5
1652158760000|2022-05-10 04:59:20|9353.5|9343.5|9353.5|9343.5|9353.5|9343.5|9353.5|9343.5|1
1652158770000|2022-05-10 04:59:30|9353.9|9343.9|9353.9|9343.9|9353.9|9343.9|9353.9|9343.9|1
1652158780000|2022-05-10 04:59:40|9353.8|9343.8|9353.3|9343.3|9353.8|9343.8|9352.8|9342.8|4
1652158790000|2022-05-10 04:59:50|9353.5|9343.5|9353.5|9343.5|9353.5|9343.5|9353.3|9343.3|3
1652158800000|2022-05-10 05:00:00|9353.3|9343.3|9354|9344|9354.3|9344.3|9353|9343|11
1652158810000|2022-05-10 05:00:10|9354.3|9344.3|9354.8|9344.8|9354.8|9344.8|9354.3|9344.3|3
1652158820000|2022-05-10 05:00:20|9355|9345|9354.8|9344.8|9356.1|9346.1|9354.8|9344.8|6
1652158830000|2022-05-10 05:00:30|9355|9345|9355.8|9345.8|9356.1|9346.1|9355|9345|6
1652158840000|2022-05-10 05:00:40|9355.5|9345.5|9355.5|9345.5|9355.8|9345.8|9354.9|9344.9|7
1652158850000|2022-05-10 05:00:50|9355.8|9345.8|9357.4|9347.4|9357.4|9347.4|9355.8|9345.8|2
1652158860000|2022-05-10 05:01:00|9357.8|9347.8|9358.3|9348.3|9358.5|9348.5|9357.8|9347.8|4
1652158870000|2022-05-10 05:01:10|9358.5|9348.5|9366.3|9346.3|9366.3|9351.1|9358.5|9346.3|9
1652158880000|2022-05-10 05:01:20|9366.8|9346.8|9361.8|9351.8|9367|9352|9361.6|9346.8|9
1652158890000|2022-05-10 05:01:30|9362|9352|9361.1|9351.1|9362|9352|9361.1|9351.1|6
1652158900000|2022-05-10 05:01:40|9361.3|9351.3|9362.5|9352.5|9362.5|9352.5|9361.3|9351.3|6
1652158910000|2022-05-10 05:01:50|9362.6|9352.6|9363|9353|9363|9353|9362.6|9352.6|2
1652158920000|2022-05-10 05:02:00|9363.3|9353.3|9364.6|9354.6|9364.6|9354.6|9363.3|9353.3|4
1652158930000|2022-05-10 05:02:10|9365.4|9355.4|9367.8|9357.8|9367.8|9357.8|9365.4|9355.4|7
1652158940000|2022-05-10 05:02:20|9366.8|9356.8|9367.1|9357.1|9367.1|9357.1|9365.6|9355.6|6
1652158950000|2022-05-10 05:02:30|9367|9357|9367.3|9357.3|9367.3|9357.3|9366.6|9356.6|4
1652158960000|2022-05-10 05:02:40|9367|9357|9366.5|9356.5|9367.3|9357.3|9366.5|9356.5|6
1652158970000|2022-05-10 05:02:50|9366.8|9356.8|9367.3|9357.3|9367.3|9357.3|9366.8|9356.8|3
1652158980000|2022-05-10 05:03:00|9367.6|9357.6|9366.5|9356.5|9367.6|9357.6|9366.5|9356.5|4
1652158990000|2022-05-10 05:03:10|9366.8|9356.8|9367|9357|9367.3|9357.3|9366.6|9356.6|5
1652159000000|2022-05-10 05:03:20|9366.8|9356.8|9365.8|9355.8|9366.8|9356.8|9365.8|9355.8|2
1652159010000|2022-05-10 05:03:30|9365.9|9355.9|9365.9|9355.9|9365.9|9355.9|9365.9|9355.9|1
1652159020000|2022-05-10 05:03:40|9365.3|9355.3|9365.9|9355.9|9365.9|9355.9|9365.3|9355.3|2
1652159030000|2022-05-10 05:03:50|9365.4|9355.4|9365.8|9355.8|9365.8|9355.8|9365.4|9355.4|3
1652159060000|2022-05-10 05:04:20|9365.6|9355.6|9365.8|9355.8|9365.8|9355.8|9365.6|9355.6|2
1652159080000|2022-05-10 05:04:40|9369.3|9349.3|9369.9|9349.9|9369.9|9349.9|9369.3|9349.3|3
1652159090000|2022-05-10 05:04:50|9369.8|9349.8|9365.3|9355.3|9369.8|9355.3|9365.3|9349.8|2
1652159100000|2022-05-10 05:05:00|9365.5|9355.5|9365.3|9355.3|9365.5|9355.5|9364.5|9354.5|7
1652159110000|2022-05-10 05:05:10|9365.5|9355.5|9365.8|9355.8|9365.8|9355.8|9365.5|9355.5|2
1652159120000|2022-05-10 05:05:20|9366.3|9356.3|9366.4|9356.4|9366.4|9356.4|9366.3|9356.3|2
1652159130000|2022-05-10 05:05:30|9366.8|9356.8|9366.8|9356.8|9367.1|9357.1|9366.1|9356.1|7
1652159140000|2022-05-10 05:05:40|9366.5|9356.5|9366.3|9356.3|9366.5|9356.5|9366.3|9356.3|2
1652159150000|2022-05-10 05:05:50|9366|9356|9365.8|9355.8|9366|9356|9365.8|9355.8|2
1652159160000|2022-05-10 05:06:00|9365.6|9355.6|9365.8|9355.8|9365.8|9355.8|9365.4|9355.4|4
1652159190000|2022-05-10 05:06:30|9365.6|9355.6|9365.3|9355.3|9365.6|9355.6|9364.9|9354.9|5
1652159210000|2022-05-10 05:06:50|9364.9|9354.9|9365.6|9355.6|9370.4|9355.6|9364.9|9350.4|5
1652159220000|2022-05-10 05:07:00|9366.4|9356.4|9365|9355|9366.4|9356.4|9365|9355|11
1652159230000|2022-05-10 05:07:10|9365.3|9355.3|9363.1|9353.1|9365.5|9355.5|9363.1|9353.1|5
1652159240000|2022-05-10 05:07:20|9363.4|9353.4|9363.9|9353.9|9363.9|9353.9|9363.1|9353.1|8
1652159250000|2022-05-10 05:07:30|9364.3|9354.3|9367.3|9357.3|9367.3|9357.3|9364.3|9354.3|3
1652159260000|2022-05-10 05:07:40|9367.5|9357.5|9367.5|9357.5|9367.8|9357.8|9367|9357|8
1652159270000|2022-05-10 05:07:50|9367.3|9357.3|9368.6|9358.6|9368.6|9358.6|9366.4|9356.4|12
1652159280000|2022-05-10 05:08:00|9368.1|9358.1|9367|9357|9368.4|9358.4|9367|9357|10
1652159290000|2022-05-10 05:08:10|9367.3|9357.3|9367.8|9357.8|9368.5|9358.5|9367.3|9357.3|13
1652159300000|2022-05-10 05:08:20|9367.5|9357.5|9372.3|9362.3|9372.3|9362.3|9367.5|9357.5|16
1652159310000|2022-05-10 05:08:30|9371.9|9361.9|9372.4|9362.4|9372.9|9362.9|9371.8|9361.8|7
1652159320000|2022-05-10 05:08:40|9372.3|9362.3|9373.9|9363.9|9373.9|9363.9|9372|9362|4
1652159330000|2022-05-10 05:08:50|9373.6|9363.6|9372.6|9362.6|9373.9|9363.9|9372.6|9362.6|5
1652159340000|2022-05-10 05:09:00|9372.5|9362.5|9372.5|9362.5|9372.6|9362.6|9372.5|9362.5|3
1652159350000|2022-05-10 05:09:10|9372.8|9362.8|9372.8|9362.8|9373.4|9363.4|9372.8|9362.8|4
1652159360000|2022-05-10 05:09:20|9372.9|9362.9|9372.6|9362.6|9373.4|9363.4|9372.5|9362.5|7
1652159370000|2022-05-10 05:09:30|9372.3|9362.3|9372.9|9362.9|9372.9|9362.9|9371.9|9361.9|16
1652159380000|2022-05-10 05:09:40|9372.8|9362.8|9372.8|9362.8|9372.9|9362.9|9372.8|9362.8|5
1652159390000|2022-05-10 05:09:50|9372.5|9362.5|9370.5|9360.5|9372.5|9362.5|9370.5|9360.5|15
1652159400000|2022-05-10 05:10:00|9370.8|9360.8|9373.8|9363.8|9373.9|9363.9|9370.5|9360.5|11
1652159410000|2022-05-10 05:10:10|9374|9364|9378|9368|9378.1|9368.1|9374|9364|14
1652159420000|2022-05-10 05:10:20|9377.8|9367.8|9378.1|9368.1|9379.5|9369.5|9377.8|9367.8|11
1652159430000|2022-05-10 05:10:30|9378|9368|9378.4|9368.4|9378.6|9368.6|9377.3|9367.3|16
1652159440000|2022-05-10 05:10:40|9378|9368|9377.3|9367.3|9378.3|9368.3|9376.8|9366.8|8
1652159450000|2022-05-10 05:10:50|9377.5|9367.5|9375.9|9365.9|9380.4|9367.8|9375.6|9360.4|6
1652159460000|2022-05-10 05:11:00|9380.8|9360.8|9372.8|9362.8|9380.8|9365.9|9372.5|9360.5|16
1652159470000|2022-05-10 05:11:10|9373|9363|9373|9363|9373.3|9363.3|9372.3|9362.3|7
1652159480000|2022-05-10 05:11:20|9373.3|9363.3|9372.8|9362.8|9373.5|9363.5|9372.5|9362.5|9
1652159490000|2022-05-10 05:11:30|9372.5|9362.5|9370|9360|9373.5|9363.5|9370|9360|14
1652159500000|2022-05-10 05:11:40|9376|9356|9374|9364|9376|9364|9374|9356|2
1652159510000|2022-05-10 05:11:50|9374.3|9364.3|9376.9|9366.9|9377.1|9367.1|9374.3|9364.3|8
1652159530000|2022-05-10 05:12:10|9377.1|9367.1|9383.1|9363.1|9383.1|9369.1|9377.1|9363.1|6
1652159540000|2022-05-10 05:12:20|9383.8|9363.8|9386.5|9366.5|9386.5|9366.5|9383.8|9363.8|3
1652159550000|2022-05-10 05:12:30|9384.3|9374.3|9381|9371|9384.3|9374.3|9381|9371|6
1652159560000|2022-05-10 05:12:40|9381.3|9371.3|9381.6|9371.6|9381.6|9371.6|9381.3|9371.3|2
1652159570000|2022-05-10 05:12:50|9381.9|9371.9|9382|9372|9382|9372|9381.6|9371.6|3
1652159580000|2022-05-10 05:13:00|9382.3|9372.3|9382.8|9372.8|9383.1|9373.1|9382|9372|10
1652159590000|2022-05-10 05:13:10|9383|9373|9382.8|9372.8|9383.6|9373.6|9382.8|9372.8|5
1652159600000|2022-05-10 05:13:20|9383|9373|9383.3|9373.3|9383.3|9373.3|9383|9373|4
1652159610000|2022-05-10 05:13:30|9383.5|9373.5|9383.3|9373.3|9383.5|9373.5|9383.3|9373.3|2
1652159620000|2022-05-10 05:13:40|9383.6|9373.6|9383.3|9373.3|9383.6|9373.6|9383|9373|4
1652159630000|2022-05-10 05:13:50|9383.1|9373.1|9383.6|9373.6|9383.6|9373.6|9383.1|9373.1|2
1652159640000|2022-05-10 05:14:00|9384.1|9374.1|9390.9|9380.9|9391.4|9381.4|9384.1|9374.1|11
1652159650000|2022-05-10 05:14:10|9391.4|9381.4|9390.9|9380.9|9391.5|9381.5|9390.1|9380.1|14
1652159660000|2022-05-10 05:14:20|9391.4|9381.4|9390|9380|9391.4|9381.4|9389.9|9379.9|8
1652159670000|2022-05-10 05:14:30|9390.3|9380.3|9390.9|9380.9|9391.4|9381.4|9390.3|9380.3|6
1652159680000|2022-05-10 05:14:40|9390.6|9380.6|9388.3|9378.3|9390.9|9380.9|9388.3|9378.3|10
1652159690000|2022-05-10 05:14:50|9388|9378|9388.9|9378.9|9389.4|9379.4|9388|9378|8
1652159700000|2022-05-10 05:15:00|9388.5|9378.5|9388.9|9378.9|9388.9|9378.9|9388|9378|6
1652159710000|2022-05-10 05:15:10|9388.8|9378.8|9387.3|9377.3|9388.8|9378.8|9386.5|9376.5|5
1652159720000|2022-05-10 05:15:20|9387.5|9377.5|9387.3|9377.3|9388.6|9378.6|9387|9377|12
1652159730000|2022-05-10 05:15:30|9387|9377|9388.3|9378.3|9388.3|9378.3|9386.8|9376.8|5
1652159740000|2022-05-10 05:15:40|9388|9378|9386.8|9376.8|9388|9378|9386.8|9376.8|3
1652159750000|2022-05-10 05:15:50|9385.9|9375.9|9386.8|9376.8|9386.8|9376.8|9385.4|9375.4|5
1652159760000|2022-05-10 05:16:00|9386.5|9376.5|9386|9376|9386.5|9376.5|9386|9376|4
1652159770000|2022-05-10 05:16:10|9385.8|9375.8|9386.5|9376.5|9386.5|9376.5|9385.8|9375.8|3
1652159780000|2022-05-10 05:16:20|9385.9|9375.9|9388|9378|9388.5|9378.5|9385.9|9375.9|7
1652159790000|2022-05-10 05:16:30|9387.5|9377.5|9386.1|9376.1|9388|9378|9385.9|9375.9|15
1652159800000|2022-05-10 05:16:40|9385.9|9375.9|9386.1|9376.1|9386.4|9376.4|9385.9|9375.9|3
1652159810000|2022-05-10 05:16:50|9385.9|9375.9|9387.5|9377.5|9387.5|9377.5|9385.9|9375.9|5
1652159820000|2022-05-10 05:17:00|9387.6|9377.6|9388.4|9378.4|9388.5|9378.5|9387.6|9377.6|6
1652159830000|2022-05-10 05:17:10|9388.3|9378.3|9387.3|9377.3|9388.3|9378.3|9387|9377|9
1652159840000|2022-05-10 05:17:20|9387|9377|9387|9377|9387.3|9377.3|9386.5|9376.5|6
1652159850000|2022-05-10 05:17:30|9386.8|9376.8|9386.4|9376.4|9386.8|9376.8|9386.1|9376.1|3
1652159860000|2022-05-10 05:17:40|9386.5|9376.5|9386.8|9376.8|9387|9377|9386.4|9376.4|7
1652159870000|2022-05-10 05:17:50|9386.3|9376.3|9386.5|9376.5|9386.9|9376.9|9386.3|9376.3|4
1652159880000|2022-05-10 05:18:00|9386.8|9376.8|9386.5|9376.5|9386.8|9376.8|9386.5|9376.5|4
1652159890000|2022-05-10 05:18:10|9386.8|9376.8|9386.5|9376.5|9387|9377|9386.5|9376.5|4
1652159900000|2022-05-10 05:18:20|9386.9|9376.9|9390.9|9380.9|9390.9|9380.9|9386.9|9376.9|11
1652159910000|2022-05-10 05:18:30|9390.8|9380.8|9390.6|9380.6|9391.1|9381.1|9390.6|9380.6|7
1652159920000|2022-05-10 05:18:40|9391.1|9381.1|9390.6|9380.6|9391.1|9381.1|9390.6|9380.6|3
1652159930000|2022-05-10 05:18:50|9390.4|9380.4|9391|9381|9391.3|9381.3|9390.4|9380.4|14
1652159940000|2022-05-10 05:19:00|9390.6|9380.6|9390.6|9380.6|9390.6|9380.6|9390.4|9380.4|19
1652159950000|2022-05-10 05:19:10|9390.4|9380.4|9391.1|9381.1|9391.1|9381.1|9390.4|9380.4|3
1652159960000|2022-05-10 05:19:20|9391.4|9381.4|9391.4|9381.4|9391.4|9381.4|9391.4|9381.4|1
1652159970000|2022-05-10 05:19:30|9391.8|9381.8|9391.4|9381.4|9391.8|9381.8|9391.4|9381.4|2
1652159980000|2022-05-10 05:19:40|9391.5|9381.5|9391.5|9381.5|9391.5|9381.5|9391.5|9381.5|1
1652159990000|2022-05-10 05:19:50|9391.9|9381.9|9400.4|9390.4|9402.3|9390.4|9391.9|9381.8|10
1652160000000|2022-05-10 05:20:00|9400.3|9390.3|9403|9383|9403|9390.3|9398|9383|13
1652160010000|2022-05-10 05:20:10|9397.1|9387.1|9398.3|9388.3|9398.5|9388.5|9397|9387|13
1652160020000|2022-05-10 05:20:20|9398.5|9388.5|9396.5|9386.5|9399|9389|9396.5|9386.5|15
1652160030000|2022-05-10 05:20:30|9397|9387|9396.9|9386.9|9398.3|9388.3|9396.3|9386.3|10
1652160040000|2022-05-10 05:20:40|9396.8|9386.8|9400.3|9390.3|9402.4|9392.4|9396.3|9386.3|17
1652160050000|2022-05-10 05:20:50|9400|9390|9399.3|9389.3|9400|9390|9398.4|9388.4|13
1652160060000|2022-05-10 05:21:00|9400.3|9390.3|9397.9|9387.9|9400.3|9390.3|9397.8|9387.8|6
1652160070000|2022-05-10 05:21:10|9397.8|9387.8|9398|9388|9398|9388|9397.8|9387.8|4
1652160080000|2022-05-10 05:21:20|9397.9|9387.9|9391.5|9381.5|9398|9388|9391.5|9381.5|8
1652160090000|2022-05-10 05:21:30|9391.9|9381.9|9395.3|9385.3|9396.3|9386.3|9391.9|9381.9|11
1652160100000|2022-05-10 05:21:40|9395.5|9385.5|9397.9|9377.9|9398.3|9385.5|9394.6|9377.9|8
1652160110000|2022-05-10 05:21:50|9398|9378|9392.3|9382.3|9398|9382.9|9392.3|9377.5|9
1652160120000|2022-05-10 05:22:00|9391.8|9381.8|9392|9382|9392|9382|9391.8|9381.8|4
1652160130000|2022-05-10 05:22:10|9391.8|9381.8|9392|9382|9392.5|9382.5|9391.8|9381.8|9
1652160150000|2022-05-10 05:22:30|9391.8|9381.8|9392|9382|9392|9382|9391.8|9381.8|4
1652160160000|2022-05-10 05:22:40|9391.8|9381.8|9392|9382|9392|9382|9391.8|9381.8|4
1652160170000|2022-05-10 05:22:50|9391.8|9381.8|9390.6|9380.6|9392|9382|9390.6|9380.6|9
1652160180000|2022-05-10 05:23:00|9390.1|9380.1|9389.3|9379.3|9391.8|9381.8|9388.5|9378.5|14
1652160190000|2022-05-10 05:23:10|9389|9379|9389.5|9379.5|9389.5|9379.5|9389|9379|3
1652160200000|2022-05-10 05:23:20|9389.9|9379.9|9391.1|9381.1|9391.8|9381.8|9389.9|9379.9|12
1652160210000|2022-05-10 05:23:30|9390.8|9380.8|9390.3|9380.3|9390.8|9380.8|9389.1|9379.1|6
1652160220000|2022-05-10 05:23:40|9390|9380|9390|9380|9390.5|9380.5|9390|9380|9
1652160230000|2022-05-10 05:23:50|9390.6|9380.6|9390.4|9380.4|9391.3|9381.3|9390.1|9380.1|9
1652160240000|2022-05-10 05:24:00|9394.5|9374.5|9390.3|9380.3|9394.5|9380.8|9390|9374.5|8
1652160250000|2022-05-10 05:24:10|9389|9379|9388.4|9378.4|9389.3|9379.3|9387.9|9377.9|10
1652160260000|2022-05-10 05:24:20|9388|9378|9388.5|9378.5|9388.8|9378.8|9388|9378|11
1652160270000|2022-05-10 05:24:30|9388.8|9378.8|9391.6|9381.6|9392.3|9382.3|9388.3|9378.3|9
1652160280000|2022-05-10 05:24:40|9391.9|9381.9|9393|9383|9393.3|9383.3|9391.9|9381.9|12
1652160290000|2022-05-10 05:24:50|9393.3|9383.3|9394.3|9384.3|9394.3|9384.3|9393|9383|16
1652160300000|2022-05-10 05:25:00|9394.4|9384.4|9394.3|9384.3|9394.5|9384.5|9394|9384|11
1652160310000|2022-05-10 05:25:10|9394.1|9384.1|9393.8|9383.8|9394.3|9384.3|9393|9383|11
1652160320000|2022-05-10 05:25:20|9393.4|9383.4|9394.3|9384.3|9394.3|9384.3|9393.4|9383.4|7
1652160330000|2022-05-10 05:25:30|9393.8|9383.8|9392.1|9382.1|9393.8|9383.8|9392.1|9382.1|4
1652160340000|2022-05-10 05:25:40|9392.4|9382.4|9393.8|9383.8|9394.5|9384.5|9392.4|9382.4|8
1652160350000|2022-05-10 05:25:50|9393.9|9383.9|9397.6|9387.6|9397.6|9387.6|9393.8|9383.8|9
1652160360000|2022-05-10 05:26:00|9397.1|9387.1|9394.8|9384.8|9397.1|9387.1|9394.8|9384.8|7
1652160370000|2022-05-10 05:26:10|9395|9385|9396.4|9386.4|9396.4|9386.4|9394.3|9384.3|7
1652160380000|2022-05-10 05:26:20|9397.1|9387.1|9400|9390|9400|9390|9397.1|9387.1|7
1652160390000|2022-05-10 05:26:30|9399.8|9389.8|9401.8|9391.8|9401.8|9391.8|9399.8|9389.8|8
1652160400000|2022-05-10 05:26:40|9402|9392|9407.9|9397.9|9407.9|9397.9|9402|9392|3
1652160410000|2022-05-10 05:26:50|9408.3|9398.3|9408.3|9398.3|9408.5|9398.5|9408.3|9398.3|4
1652160420000|2022-05-10 05:27:00|9408.5|9398.5|9408|9398|9408.5|9398.5|9408|9398|4
1652160430000|2022-05-10 05:27:10|9408.4|9398.4|9413.9|9403.9|9419.3|9404.1|9408.4|9398.4|8
1652160440000|2022-05-10 05:27:20|9413.3|9403.3|9413.4|9403.4|9413.5|9403.5|9412.9|9402.9|5
1652160450000|2022-05-10 05:27:30|9413|9403|9413|9403|9413|9403|9413|9403|1
1652160470000|2022-05-10 05:27:50|9412.9|9402.9|9412.1|9402.1|9412.9|9402.9|9409.3|9399.3|12
1652160480000|2022-05-10 05:28:00|9412.9|9402.9|9409.6|9399.6|9418|9403.3|9408.9|9398|22
1652160490000|2022-05-10 05:28:10|9409.8|9399.8|9410.9|9400.9|9411|9401|9409.8|9399.8|10
1652160500000|2022-05-10 05:28:20|9411.3|9401.3|9411.5|9401.5|9411.5|9401.5|9409.8|9399.8|7
1652160510000|2022-05-10 05:28:30|9411.3|9401.3|9409|9399|9411.3|9401.3|9407.5|9397.5|17
1652160520000|2022-05-10 05:28:40|9409.3|9399.3|9407.8|9397.8|9410.1|9400.1|9407.5|9397.5|10
1652160530000|2022-05-10 05:28:50|9408|9398|9407.5|9397.5|9408|9398|9407.5|9397.5|10
1652160540000|2022-05-10 05:29:00|9407.8|9397.8|9405.4|9395.4|9407.8|9397.8|9405.4|9395.4|7
1652160550000|2022-05-10 05:29:10|9403.5|9393.5|9403.5|9393.5|9404.8|9394.8|9403.5|9393.5|10
1652160560000|2022-05-10 05:29:20|9403.8|9393.8|9406.5|9396.5|9406.5|9396.5|9403.8|9393.8|9
1652160570000|2022-05-10 05:29:30|9408.3|9398.3|9410.4|9400.4|9410.4|9400.4|9408|9398|14
1652160580000|2022-05-10 05:29:40|9409.8|9399.8|9410.4|9400.4|9411|9401|9408.9|9398.9|12
1652160590000|2022-05-10 05:29:50|9410.6|9400.6|9411.4|9401.4|9411.4|9401.4|9410.6|9400.6|8
1652160600000|2022-05-10 05:30:00|9411.3|9401.3|9402.9|9392.9|9412.3|9402.3|9402.3|9392.3|29
1652160610000|2022-05-10 05:30:10|9402.4|9392.4|9403|9393|9404.1|9394.1|9402|9392|28
1652160620000|2022-05-10 05:30:20|9402.4|9392.4|9402.4|9392.4|9403.9|9393.9|9401.1|9391.1|24
1652160630000|2022-05-10 05:30:30|9403.3|9393.3|9397.9|9387.9|9403.6|9393.6|9397.6|9387.6|20
1652160640000|2022-05-10 05:30:40|9396.5|9386.5|9397.5|9387.5|9397.5|9387.5|9393.6|9383.6|18
1652160650000|2022-05-10 05:30:50|9398.3|9388.3|9396.5|9386.5|9399.3|9389.3|9391|9381|26
1652160660000|2022-05-10 05:31:00|9396.8|9386.8|9398.6|9388.6|9398.6|9388.6|9394.8|9384.8|22
1652160670000|2022-05-10 05:31:10|9399.4|9389.4|9400.4|9390.4|9400.9|9390.9|9396.3|9386.3|25
1652160680000|2022-05-10 05:31:20|9398.5|9388.5|9400.6|9390.6|9400.9|9390.9|9397.5|9387.5|14
1652160690000|2022-05-10 05:31:30|9399.6|9389.6|9399.8|9389.8|9400.1|9390.1|9398.4|9388.4|13
1652160700000|2022-05-10 05:31:40|9399.5|9389.5|9399.1|9389.1|9400.4|9390.4|9398.6|9388.6|13
1652160710000|2022-05-10 05:31:50|9399.5|9389.5|9401.3|9391.3|9402.8|9392.8|9399.5|9389.5|10
1652160720000|2022-05-10 05:32:00|9401.9|9391.9|9399|9389|9402.1|9392.1|9397.3|9387.3|22
1652160730000|2022-05-10 05:32:10|9398.4|9388.4|9399|9389|9402.3|9392.3|9397.9|9387.9|25
1652160740000|2022-05-10 05:32:20|9398.8|9388.8|9400.9|9390.9|9401.1|9391.1|9398|9388|15
1652160750000|2022-05-10 05:32:30|9402|9392|9399.3|9389.3|9402|9392|9399|9389|10
1652160760000|2022-05-10 05:32:40|9400|9390|9399.3|9389.3|9400.3|9390.3|9398.3|9388.3|10
1652160770000|2022-05-10 05:32:50|9399|9389|9397.6|9387.6|9399|9389|9397.6|9387.6|8
1652160780000|2022-05-10 05:33:00|9397.4|9387.4|9399.3|9389.3|9400.3|9390.3|9397.4|9387.4|14
1652160790000|2022-05-10 05:33:10|9399|9389|9403.5|9393.5|9403.5|9393.5|9398|9388|16
1652160800000|2022-05-10 05:33:20|9402.9|9392.9|9402.5|9392.5|9403.1|9393.1|9402.1|9392.1|9
1652160810000|2022-05-10 05:33:30|9402.3|9392.3|9401.6|9391.6|9402.3|9392.3|9401.6|9391.6|3
1652160820000|2022-05-10 05:33:40|9401.4|9391.4|9401.3|9391.3|9401.4|9391.4|9400.9|9390.9|4
1652160830000|2022-05-10 05:33:50|9401.5|9391.5|9402.3|9392.3|9402.3|9392.3|9401.5|9391.5|3
1652160840000|2022-05-10 05:34:00|9403.1|9393.1|9403.1|9393.1|9404.4|9394.4|9402.1|9392.1|18
1652160850000|2022-05-10 05:34:10|9403.3|9393.3|9408|9398|9408|9398|9403.3|9393.3|11
1652160860000|2022-05-10 05:34:20|9407.5|9397.5|9406.3|9396.3|9408.3|9398.3|9406.3|9396.3|14
1652160870000|2022-05-10 05:34:30|9406|9396|9405.9|9395.9|9406|9396|9404.8|9394.8|13
1652160880000|2022-05-10 05:34:40|9406.6|9396.6|9406.6|9396.6|9407.4|9397.4|9406.5|9396.5|8
1652160890000|2022-05-10 05:34:50|9407.1|9397.1|9407.4|9397.4|9407.4|9397.4|9406.6|9396.6|10
1652160900000|2022-05-10 05:35:00|9407.6|9397.6|9408.3|9398.3|9408.3|9398.3|9406.6|9396.6|10
1652160910000|2022-05-10 05:35:10|9408|9398|9408.3|9398.3|9408.5|9398.5|9408|9398|7
1652160920000|2022-05-10 05:35:20|9408.5|9398.5|9406.4|9396.4|9408.5|9398.5|9406.4|9396.4|9
1652160930000|2022-05-10 05:35:30|9406.6|9396.6|9407|9397|9407.1|9397.1|9406.1|9396.1|13
1652160940000|2022-05-10 05:35:40|9407.1|9397.1|9410.5|9400.5|9410.5|9400.5|9407|9397|10
1652160950000|2022-05-10 05:35:50|9410.3|9400.3|9409.6|9399.6|9410.3|9400.3|9407.5|9397.5|13
1652160960000|2022-05-10 05:36:00|9409.4|9399.4|9405.3|9395.3|9409.6|9399.6|9403.6|9393.6|23
1652160970000|2022-05-10 05:36:10|9405|9395|9401.6|9391.6|9405|9395|9401.6|9391.6|12
1652160980000|2022-05-10 05:36:20|9401.4|9391.4|9401.1|9391.1|9401.6|9391.6|9401.1|9391.1|5
1652160990000|2022-05-10 05:36:30|9401.4|9391.4|9401.6|9391.6|9401.8|9391.8|9400.8|9390.8|6
1652161000000|2022-05-10 05:36:40|9401.4|9391.4|9396.5|9386.5|9401.4|9391.4|9396.5|9386.5|10
1652161010000|2022-05-10 05:36:50|9396.8|9386.8|9399.5|9389.5|9399.8|9389.8|9396.8|9386.8|8
1652161020000|2022-05-10 05:37:00|9399.3|9389.3|9395.6|9385.6|9399.3|9389.3|9395|9385|13
1652161030000|2022-05-10 05:37:10|9395.9|9385.9|9391.8|9381.8|9397.4|9387.4|9391.8|9381.8|13
1652161040000|2022-05-10 05:37:20|9391|9381|9395.5|9385.5|9400.1|9387.6|9391|9380.1|14
1652161050000|2022-05-10 05:37:30|9395.3|9385.3|9395.6|9385.6|9395.6|9385.6|9394.8|9384.8|12
1652161060000|2022-05-10 05:37:40|9395.9|9385.9|9394.8|9384.8|9402.8|9387.3|9394.8|9382.8|16
1652161070000|2022-05-10 05:37:50|9395.4|9385.4|9392.3|9382.3|9395.4|9385.4|9392.3|9382.3|12
1652161080000|2022-05-10 05:38:00|9392.5|9382.5|9391.6|9381.6|9392.8|9382.8|9389.1|9379.1|15
1652161090000|2022-05-10 05:38:10|9391.5|9381.5|9397.4|9377.4|9397.4|9381.5|9389.5|9377.4|9
1652161100000|2022-05-10 05:38:20|9398.3|9378.3|9390.8|9380.8|9398.3|9382.9|9390.8|9378.3|13
1652161110000|2022-05-10 05:38:30|9390.3|9380.3|9388.8|9378.8|9390.3|9380.3|9388.5|9378.5|7
1652161120000|2022-05-10 05:38:40|9389.1|9379.1|9386.3|9376.3|9389.1|9379.1|9385.1|9375.1|16
1652161130000|2022-05-10 05:38:50|9385.8|9375.8|9386.6|9376.6|9386.6|9376.6|9383.8|9373.8|13
1652161140000|2022-05-10 05:39:00|9387.5|9377.5|9388.5|9378.5|9389.6|9379.6|9387.5|9377.5|7
1652161150000|2022-05-10 05:39:10|9388.9|9378.9|9386.1|9376.1|9388.9|9378.9|9386.1|9376.1|7
1652161160000|2022-05-10 05:39:20|9386|9376|9388.3|9378.3|9388.6|9378.6|9386|9376|24
1652161170000|2022-05-10 05:39:30|9388|9378|9389.5|9379.5|9389.8|9379.8|9387.1|9377.1|13
1652161180000|2022-05-10 05:39:40|9389.8|9379.8|9389.8|9379.8|9389.8|9379.8|9389.4|9379.4|4
1652161190000|2022-05-10 05:39:50|9390|9380|9388.8|9378.8|9390|9380|9387.3|9377.3|8
1652161200000|2022-05-10 05:40:00|9389.1|9379.1|9391|9381|9391|9381|9388.9|9378.9|4
1652161210000|2022-05-10 05:40:10|9391.3|9381.3|9393.3|9383.3|9394.5|9384.5|9390.1|9380.1|12
1652161220000|2022-05-10 05:40:20|9392.8|9382.8|9390.8|9380.8|9393.6|9383.6|9390.3|9380.3|14
1652161230000|2022-05-10 05:40:30|9391|9381|9393.1|9383.1|9393.1|9383.1|9389.6|9379.6|12
1652161240000|2022-05-10 05:40:40|9392.8|9382.8|9393.3|9383.3|9393.3|9383.3|9392|9382|7
1652161250000|2022-05-10 05:40:50|9393|9383|9392.5|9382.5|9393|9383|9392.5|9382.5|2
1652161260000|2022-05-10 05:41:00|9392.3|9382.3|9392.3|9382.3|9392.9|9382.9|9391.9|9381.9|9
1652161270000|2022-05-10 05:41:10|9392.1|9382.1|9392.4|9382.4|9392.4|9382.4|9392.1|9382.1|8
1652161280000|2022-05-10 05:41:20|9391.9|9381.9|9391.6|9381.6|9392.1|9382.1|9391.6|9381.6|7
1652161290000|2022-05-10 05:41:30|9391.8|9381.8|9391.9|9381.9|9392.1|9382.1|9391.8|9381.8|3
1652161300000|2022-05-10 05:41:40|9392.1|9382.1|9394.4|9384.4|9395.3|9385.3|9390.9|9380.9|10
1652161310000|2022-05-10 05:41:50|9395.9|9385.9|9398.5|9388.5|9398.5|9388.5|9395.9|9385.9|9
1652161320000|2022-05-10 05:42:00|9398.4|9388.4|9398.6|9388.6|9403.9|9388.6|9397.6|9383.8|8
1652161330000|2022-05-10 05:42:10|9398.4|9388.4|9396.8|9386.8|9398.4|9388.4|9396.3|9386.3|8
1652161340000|2022-05-10 05:42:20|9397|9387|9396.8|9386.8|9398|9388|9396.8|9386.8|13
1652161350000|2022-05-10 05:42:30|9396.6|9386.6|9395|9385|9396.6|9386.6|9395|9385|4
1652161360000|2022-05-10 05:42:40|9395.4|9385.4|9396.6|9386.6|9396.6|9386.6|9394.8|9384.8|9
1652161370000|2022-05-10 05:42:50|9396|9386|9395.5|9385.5|9396|9386|9394.9|9384.9|7
1652161380000|2022-05-10 05:43:00|9395.8|9385.8|9396.3|9386.3|9397|9387|9395.6|9385.6|11
1652161390000|2022-05-10 05:43:10|9396.5|9386.5|9395|9385|9396.5|9386.5|9394.3|9384.3|9
1652161400000|2022-05-10 05:43:20|9394.6|9384.6|9393.3|9383.3|9394.6|9384.6|9393|9383|14
1652161410000|2022-05-10 05:43:30|9393|9383|9391.6|9381.6|9393.4|9383.4|9391.6|9381.6|9
1652161420000|2022-05-10 05:43:40|9391.3|9381.3|9389.6|9379.6|9391.5|9381.5|9389.4|9379.4|7
1652161430000|2022-05-10 05:43:50|9389.3|9379.3|9389.4|9379.4|9389.4|9379.4|9389.3|9379.3|2
1652161440000|2022-05-10 05:44:00|9389.5|9379.5|9387.8|9377.8|9389.5|9379.5|9387.3|9377.3|10
1652161450000|2022-05-10 05:44:10|9388.6|9378.6|9385.8|9375.8|9388.6|9378.6|9385.4|9375.4|14
1652161460000|2022-05-10 05:44:20|9386|9376|9386.1|9376.1|9387|9377|9386|9376|6
1652161470000|2022-05-10 05:44:30|9386|9376|9388.6|9378.6|9389|9379|9386|9376|13
1652161480000|2022-05-10 05:44:40|9387.5|9377.5|9386.6|9376.6|9387.5|9377.5|9386.1|9376.1|6
1652161490000|2022-05-10 05:44:50|9386.4|9376.4|9387.3|9377.3|9387.3|9377.3|9386.3|9376.3|6
1652161500000|2022-05-10 05:45:00|9387|9377|9386.6|9376.6|9387|9377|9386.1|9376.1|5
1652161510000|2022-05-10 05:45:10|9386.4|9376.4|9386.6|9376.6|9387.3|9377.3|9385.8|9375.8|10
1652161520000|2022-05-10 05:45:20|9386.4|9376.4|9386.4|9376.4|9386.8|9376.8|9385.4|9375.4|9
1652161530000|2022-05-10 05:45:30|9386.8|9376.8|9386.5|9376.5|9386.8|9376.8|9386.5|9376.5|2
1652161540000|2022-05-10 05:45:40|9386|9376|9387.5|9377.5|9387.5|9377.5|9385.9|9375.9|8
1652161550000|2022-05-10 05:45:50|9387|9377|9386.3|9376.3|9387|9377|9386.3|9376.3|11
1652161560000|2022-05-10 05:46:00|9386.5|9376.5|9384.9|9374.9|9387|9377|9384.9|9374.9|10
1652161580000|2022-05-10 05:46:20|9385.1|9375.1|9386.5|9376.5|9387|9377|9385.1|9375.1|6
1652161590000|2022-05-10 05:46:30|9386.3|9376.3|9385.4|9375.4|9386.3|9376.3|9385.1|9375.1|7
1652161600000|2022-05-10 05:46:40|9385.1|9375.1|9379.6|9369.6|9385.1|9375.1|9379.4|9369.4|9
1652161610000|2022-05-10 05:46:50|9379.8|9369.8|9384.3|9374.3|9384.8|9374.8|9379.8|9369.8|14
1652161620000|2022-05-10 05:47:00|9383.9|9373.9|9385.8|9375.8|9385.8|9375.8|9383.6|9373.6|9
1652161630000|2022-05-10 05:47:10|9385.6|9375.6|9383.6|9373.6|9385.6|9375.6|9383.6|9373.6|12
1652161640000|2022-05-10 05:47:20|9383.9|9373.9|9382.1|9372.1|9385.1|9375.1|9382.1|9372.1|14
1652161650000|2022-05-10 05:47:30|9382.4|9372.4|9383.9|9373.9|9383.9|9373.9|9382.4|9372.4|2
1652161660000|2022-05-10 05:47:40|9384.3|9374.3|9384.4|9374.4|9384.4|9374.4|9384.1|9374.1|4
1652161670000|2022-05-10 05:47:50|9384.1|9374.1|9382.4|9372.4|9384.1|9374.1|9382.4|9372.4|4
1652161680000|2022-05-10 05:48:00|9382.1|9372.1|9380.8|9370.8|9382.1|9372.1|9380.5|9370.5|8
1652161690000|2022-05-10 05:48:10|9380.5|9370.5|9379.9|9369.9|9381|9371|9379.4|9369.4|11
1652161700000|2022-05-10 05:48:20|9380|9370|9381.9|9371.9|9382|9372|9379.6|9369.6|15
1652161710000|2022-05-10 05:48:30|9382.3|9372.3|9381|9371|9382.3|9372.3|9380.3|9370.3|16
1652161720000|2022-05-10 05:48:40|9380.9|9370.9|9380.3|9370.3|9381.9|9371.9|9379.6|9369.6|10
1652161730000|2022-05-10 05:48:50|9380.6|9370.6|9381.6|9371.6|9384|9374|9380.6|9370.6|13
1652161740000|2022-05-10 05:49:00|9380.8|9370.8|9380.6|9370.6|9381.6|9371.6|9379.9|9369.9|10
1652161750000|2022-05-10 05:49:10|9381.1|9371.1|9380|9370|9381.1|9371.1|9379.8|9369.8|4
1652161770000|2022-05-10 05:49:30|9380.4|9370.4|9380.9|9370.9|9382.1|9372.1|9380.4|9370.4|9
1652161780000|2022-05-10 05:49:40|9380.8|9370.8|9380.6|9370.6|9380.9|9370.9|9380.6|9370.6|3
1652161790000|2022-05-10 05:49:50|9380.9|9370.9|9380.5|9370.5|9380.9|9370.9|9379.8|9369.8|7
1652161800000|2022-05-10 05:50:00|9380.8|9370.8|9383.6|9373.6|9383.8|9373.8|9380.8|9370.8|16
1652161810000|2022-05-10 05:50:10|9383.8|9373.8|9390.8|9380.8|9390.8|9380.8|9383.8|9373.8|16
1652161820000|2022-05-10 05:50:20|9390.6|9380.6|9391.1|9381.1|9392.3|9382.3|9390.6|9380.6|13
1652161830000|2022-05-10 05:50:30|9390.6|9380.6|9390.6|9380.6|9392.3|9382.3|9389.5|9379.5|7
1652161840000|2022-05-10 05:50:40|9391.3|9381.3|9397.5|9387.5|9397.5|9387.5|9391.3|9381.3|11
1652161850000|2022-05-10 05:50:50|9398.3|9388.3|9396|9386|9398.3|9388.3|9395.9|9385.9|13
1652161860000|2022-05-10 05:51:00|9396.4|9386.4|9395.6|9385.6|9396.5|9386.5|9393.4|9383.4|13
1652161870000|2022-05-10 05:51:10|9395.5|9385.5|9395.1|9385.1|9396|9386|9395.1|9385.1|7
1652161880000|2022-05-10 05:51:20|9395.3|9385.3|9396.9|9386.9|9397.5|9387.5|9395.3|9385.3|9
1652161890000|2022-05-10 05:51:30|9396.8|9386.8|9395.4|9385.4|9397.3|9387.3|9395.4|9385.4|15
1652161900000|2022-05-10 05:51:40|9395.1|9385.1|9395|9385|9395.4|9385.4|9394.9|9384.9|7
1652161910000|2022-05-10 05:51:50|9394.9|9384.9|9393.3|9383.3|9395|9385|9392.6|9382.6|7
1652161920000|2022-05-10 05:52:00|9393.5|9383.5|9393.3|9383.3|9393.6|9383.6|9392.8|9382.8|9
1652161930000|2022-05-10 05:52:10|9393.6|9383.6|9400.3|9380.3|9400.3|9383.9|9393.6|9379.9|4
1652161940000|2022-05-10 05:52:20|9400.1|9380.1|9393.6|9383.6|9400.1|9383.6|9393.6|9380.1|2
1652161950000|2022-05-10 05:52:30|9394.6|9384.6|9392.9|9382.9|9394.6|9384.6|9392.9|9382.9|3
1652161960000|2022-05-10 05:52:40|9392.5|9382.5|9392.8|9382.8|9392.8|9382.8|9392.5|9382.5|2
1652161970000|2022-05-10 05:52:50|9393|9383|9392.6|9382.6|9393|9383|9392.5|9382.5|7
1652161980000|2022-05-10 05:53:00|9392.8|9382.8|9391.5|9381.5|9392.8|9382.8|9391.5|9381.5|5
1652161990000|2022-05-10 05:53:10|9391.9|9381.9|9391.4|9381.4|9391.9|9381.9|9391.3|9381.3|4
1652162000000|2022-05-10 05:53:20|9391.3|9381.3|9388.9|9378.9|9391.3|9381.3|9388.9|9378.9|4
1652162010000|2022-05-10 05:53:30|9388.6|9378.6|9388|9378|9388.9|9378.9|9387.5|9377.5|7
1652162020000|2022-05-10 05:53:40|9387.8|9377.8|9388|9378|9389.4|9379.4|9387.8|9377.8|7
1652162030000|2022-05-10 05:53:50|9388.1|9378.1|9388|9378|9389.5|9379.5|9388|9378|4
1652162040000|2022-05-10 05:54:00|9388.5|9378.5|9386.1|9376.1|9388.5|9378.5|9386.1|9376.1|11
1652162050000|2022-05-10 05:54:10|9384.8|9374.8|9385.1|9375.1|9385.8|9375.8|9384.8|9374.8|9
1652162060000|2022-05-10 05:54:20|9384.9|9374.9|9385.9|9375.9|9386.5|9376.5|9383.4|9373.4|10
1652162070000|2022-05-10 05:54:30|9385.6|9375.6|9384.1|9374.1|9387|9377|9383.8|9373.8|15
1652162080000|2022-05-10 05:54:40|9383.9|9373.9|9384.5|9374.5|9384.5|9374.5|9383.9|9373.9|3
1652162090000|2022-05-10 05:54:50|9384.3|9374.3|9384.5|9374.5|9384.5|9374.5|9383.6|9373.6|4
1652162100000|2022-05-10 05:55:00|9384.8|9374.8|9385.6|9375.6|9385.6|9375.6|9384.8|9374.8|3
1652162110000|2022-05-10 05:55:10|9385.8|9375.8|9387|9377|9387.9|9377.9|9385.8|9375.8|11
1652162120000|2022-05-10 05:55:20|9387.3|9377.3|9388.1|9378.1|9388.5|9378.5|9387.3|9377.3|8
1652162130000|2022-05-10 05:55:30|9387.9|9377.9|9384.3|9374.3|9387.9|9377.9|9384.3|9374.3|8
1652162140000|2022-05-10 05:55:40|9384.4|9374.4|9385.3|9375.3|9385.3|9375.3|9384.4|9374.4|2
1652162150000|2022-05-10 05:55:50|9385.5|9375.5|9384.6|9374.6|9386.4|9376.4|9384.6|9374.6|8
1652162160000|2022-05-10 05:56:00|9384|9374|9383.5|9373.5|9384|9374|9383.5|9373.5|2
1652162170000|2022-05-10 05:56:10|9382.4|9372.4|9380.5|9370.5|9383|9373|9380.5|9370.5|13
1652162180000|2022-05-10 05:56:20|9380.4|9370.4|9379.9|9369.9|9380.4|9370.4|9379.9|9369.9|2
1652162190000|2022-05-10 05:56:30|9379.6|9369.6|9380|9370|9380|9370|9379.4|9369.4|4
1652162200000|2022-05-10 05:56:40|9379.4|9369.4|9381.1|9371.1|9381.1|9371.1|9379.4|9369.4|5
1652162210000|2022-05-10 05:56:50|9380.9|9370.9|9377.1|9367.1|9380.9|9370.9|9376.9|9366.9|6
1652162220000|2022-05-10 05:57:00|9376.9|9366.9|9376.4|9366.4|9376.9|9366.9|9376.4|9366.4|3
1652162230000|2022-05-10 05:57:10|9376.8|9366.8|9375.3|9365.3|9376.8|9366.8|9375.1|9365.1|8
1652162240000|2022-05-10 05:57:20|9376.3|9366.3|9373.1|9363.1|9376.3|9366.3|9371.3|9361.3|13
1652162250000|2022-05-10 05:57:30|9372.6|9362.6|9372.9|9362.9|9372.9|9362.9|9372.6|9362.6|2
1652162260000|2022-05-10 05:57:40|9373.1|9363.1|9373.5|9363.5|9373.8|9363.8|9373.1|9363.1|4
1652162270000|2022-05-10 05:57:50|9373.8|9363.8|9375|9365|9375|9365|9373.8|9363.8|5
1652162280000|2022-05-10 05:58:00|9374.9|9364.9|9378.4|9368.4|9378.4|9368.4|9374.6|9364.6|8
1652162290000|2022-05-10 05:58:10|9379.6|9369.6|9380.1|9370.1|9380.1|9370.1|9379|9369|4
1652162300000|2022-05-10 05:58:20|9380.4|9370.4|9375.8|9365.8|9381|9371|9375.4|9365.4|13
1652162310000|2022-05-10 05:58:30|9376.1|9366.1|9375.4|9365.4|9378|9368|9375.4|9365.4|8
1652162320000|2022-05-10 05:58:40|9375.3|9365.3|9373.9|9363.9|9375.3|9365.3|9373.9|9363.9|6
1652162330000|2022-05-10 05:58:50|9373.6|9363.6|9372|9362|9373.6|9363.6|9371.1|9361.1|9
1652162340000|2022-05-10 05:59:00|9371.6|9361.6|9370|9360|9371.9|9361.9|9370|9360|6
1652162350000|2022-05-10 05:59:10|9370.4|9360.4|9370.4|9360.4|9370.4|9360.4|9370.4|9360.4|1
1652162360000|2022-05-10 05:59:20|9370.8|9360.8|9371|9361|9371.3|9361.3|9370.8|9360.8|8
1652162370000|2022-05-10 05:59:30|9370.8|9360.8|9370.5|9360.5|9371.6|9361.6|9370.5|9360.5|10
1652162380000|2022-05-10 05:59:40|9370.3|9360.3|9370|9360|9370.3|9360.3|9370|9360|2
1652162390000|2022-05-10 05:59:50|9369.5|9359.5|9369.9|9359.9|9370.1|9360.1|9369.5|9359.5|3
1652162400000|2022-05-10 06:00:00|9369.6|9359.6|9367.6|9357.6|9369.6|9359.6|9362.1|9352.1|23
1652162410000|2022-05-10 06:00:10|9367.4|9357.4|9367.4|9357.4|9367.6|9357.6|9365.4|9355.4|10
1652162420000|2022-05-10 06:00:20|9366.5|9356.5|9366.1|9356.1|9366.8|9356.8|9365.6|9355.6|11
1652162430000|2022-05-10 06:00:30|9365.9|9355.9|9367.6|9357.6|9369|9359|9365.8|9355.8|16
1652162440000|2022-05-10 06:00:40|9367.4|9357.4|9365.6|9355.6|9367.4|9357.4|9365.6|9355.6|15
1652162450000|2022-05-10 06:00:50|9365.4|9355.4|9361.8|9351.8|9365.4|9355.4|9360|9350|16
1652162460000|2022-05-10 06:01:00|9361.6|9351.6|9361|9351|9361.8|9351.8|9359.9|9349.9|7
1652162470000|2022-05-10 06:01:10|9361.6|9351.6|9363.1|9353.1|9363.1|9353.1|9360.3|9350.3|13
1652162480000|2022-05-10 06:01:20|9363.3|9353.3|9363.1|9353.1|9363.4|9353.4|9363.1|9353.1|5
1652162490000|2022-05-10 06:01:30|9362.9|9352.9|9362.9|9352.9|9362.9|9352.9|9360|9350|14
1652162500000|2022-05-10 06:01:40|9363.9|9353.9|9365.4|9355.4|9366.6|9356.6|9363.9|9353.9|16
1652162510000|2022-05-10 06:01:50|9365.1|9355.1|9362.9|9352.9|9365.1|9355.1|9362.9|9352.9|14
1652162520000|2022-05-10 06:02:00|9363.1|9353.1|9363.1|9353.1|9363.1|9353.1|9363.1|9353.1|1
1652162530000|2022-05-10 06:02:10|9362.9|9352.9|9362.9|9352.9|9362.9|9352.9|9362.9|9352.9|1
1652162540000|2022-05-10 06:02:20|9363.1|9353.1|9363.6|9353.6|9365.1|9355.1|9363.1|9353.1|9
1652162550000|2022-05-10 06:02:30|9364|9354|9363.6|9353.6|9364.9|9354.9|9363.4|9353.4|12
1652162560000|2022-05-10 06:02:40|9363.4|9353.4|9363.5|9353.5|9363.8|9353.8|9363.3|9353.3|6
1652162570000|2022-05-10 06:02:50|9363.8|9353.8|9364.6|9354.6|9364.9|9354.9|9363.8|9353.8|5
1652162580000|2022-05-10 06:03:00|9363.9|9353.9|9366.9|9356.9|9368|9358|9363.5|9353.5|18
1652162590000|2022-05-10 06:03:10|9367|9357|9367.1|9357.1|9367.4|9357.4|9367|9357|5
1652162600000|2022-05-10 06:03:20|9367.4|9357.4|9371.3|9361.3|9371.3|9361.3|9367.1|9357.1|11
1652162610000|2022-05-10 06:03:30|9370.9|9360.9|9371.1|9361.1|9371.8|9361.8|9370.9|9360.9|9
1652162620000|2022-05-10 06:03:40|9370.9|9360.9|9372|9362|9372|9362|9370|9360|9
1652162630000|2022-05-10 06:03:50|9372.3|9362.3|9370.9|9360.9|9372.3|9362.3|9369.5|9359.5|15
1652162640000|2022-05-10 06:04:00|9372|9362|9371.1|9361.1|9372|9362|9370.9|9360.9|14
1652162650000|2022-05-10 06:04:10|9370.9|9360.9|9370.5|9360.5|9371.3|9361.3|9369.5|9359.5|12
1652162660000|2022-05-10 06:04:20|9370.8|9360.8|9368.8|9358.8|9371.8|9361.8|9367.5|9357.5|13
1652162670000|2022-05-10 06:04:30|9368.5|9358.5|9367.5|9357.5|9368.5|9358.5|9367.3|9357.3|10
1652162680000|2022-05-10 06:04:40|9368.3|9358.3|9371.3|9361.3|9371.3|9361.3|9367.5|9357.5|13
1652162690000|2022-05-10 06:04:50|9371|9361|9369.4|9359.4|9371|9361|9368.8|9358.8|10
1652162700000|2022-05-10 06:05:00|9369.1|9359.1|9370.6|9360.6|9370.6|9360.6|9367.8|9357.8|9
1652162710000|2022-05-10 06:05:10|9370.9|9360.9|9371.4|9361.4|9371.8|9361.8|9370.9|9360.9|12
1652162720000|2022-05-10 06:05:20|9371.3|9361.3|9371.6|9361.6|9371.6|9361.6|9371.3|9361.3|4
1652162730000|2022-05-10 06:05:30|9371.5|9361.5|9373|9363|9373|9363|9371.4|9361.4|10
1652162740000|2022-05-10 06:05:40|9372.8|9362.8|9372.5|9362.5|9372.9|9362.9|9372.5|9362.5|4
1652162750000|2022-05-10 06:05:50|9372.8|9362.8|9375.9|9365.9|9375.9|9365.9|9372.8|9362.8|5
1652162760000|2022-05-10 06:06:00|9376.1|9366.1|9374.4|9364.4|9376.1|9366.1|9374|9364|10
1652162770000|2022-05-10 06:06:10|9374.1|9364.1|9373.6|9363.6|9374.1|9364.1|9373.5|9363.5|4
1652162780000|2022-05-10 06:06:20|9374|9364|9373.6|9363.6|9374|9364|9373.6|9363.6|3
1652162790000|2022-05-10 06:06:30|9373|9363|9372.8|9362.8|9373|9363|9372.5|9362.5|3
1652162800000|2022-05-10 06:06:40|9372.5|9362.5|9371.1|9361.1|9372.8|9362.8|9371.1|9361.1|6
1652162810000|2022-05-10 06:06:50|9370.9|9360.9|9366.6|9356.6|9370.9|9360.9|9366.3|9356.3|8
1652162820000|2022-05-10 06:07:00|9366.3|9356.3|9364.1|9354.1|9366.3|9356.3|9364.1|9354.1|12
1652162830000|2022-05-10 06:07:10|9364.5|9354.5|9367.1|9357.1|9367.8|9357.8|9364.5|9354.5|10
1652162840000|2022-05-10 06:07:20|9366.9|9356.9|9365|9355|9366.9|9356.9|9365|9355|10
1652162850000|2022-05-10 06:07:30|9364.6|9354.6|9364.3|9354.3|9364.6|9354.6|9363.9|9353.9|5
1652162880000|2022-05-10 06:08:00|9364|9354|9363|9353|9364|9354|9360.6|9350.6|11
1652162890000|2022-05-10 06:08:10|9362.6|9352.6|9363.6|9353.6|9363.6|9353.6|9362.6|9352.6|3
1652162900000|2022-05-10 06:08:20|9363|9353|9362.9|9352.9|9363.3|9353.3|9362.9|9352.9|3
1652162910000|2022-05-10 06:08:30|9362.6|9352.6|9361|9351|9362.8|9352.8|9361|9351|7
1652162920000|2022-05-10 06:08:40|9361.3|9351.3|9361.6|9351.6|9361.6|9351.6|9360.9|9350.9|9
1652162930000|2022-05-10 06:08:50|9360.9|9350.9|9360.8|9350.8|9361|9351|9359.4|9349.4|12
1652162940000|2022-05-10 06:09:00|9360.4|9350.4|9360|9350|9360.4|9350.4|9358.5|9348.5|7
1652162950000|2022-05-10 06:09:10|9360.6|9350.6|9360.9|9350.9|9360.9|9350.9|9360.3|9350.3|8
1652162960000|2022-05-10 06:09:20|9360.6|9350.6|9359.6|9349.6|9360.6|9350.6|9359.3|9349.3|11
1652162970000|2022-05-10 06:09:30|9359.4|9349.4|9358.3|9348.3|9359.4|9349.4|9358|9348|5
1652162980000|2022-05-10 06:09:40|9358|9348|9358.9|9348.9|9358.9|9348.9|9357.1|9347.1|10
1652162990000|2022-05-10 06:09:50|9358.5|9348.5|9359.5|9349.5|9359.5|9349.5|9358.4|9348.4|6
1652163000000|2022-05-10 06:10:00|9360.4|9350.4|9359.9|9349.9|9360.4|9350.4|9359.4|9349.4|11
1652163010000|2022-05-10 06:10:10|9359.6|9349.6|9359.6|9349.6|9359.6|9349.6|9358.8|9348.8|7
1652163020000|2022-05-10 06:10:20|9360|9350|9363.8|9353.8|9363.9|9353.9|9360|9350|9
1652163030000|2022-05-10 06:10:30|9363.6|9353.6|9362.6|9352.6|9364.9|9354.9|9362.6|9352.6|14
1652163040000|2022-05-10 06:10:40|9363|9353|9363.1|9353.1|9363.8|9353.8|9362.6|9352.6|11
1652163050000|2022-05-10 06:10:50|9363.4|9353.4|9363.6|9353.6|9363.6|9353.6|9363.4|9353.4|2
1652163060000|2022-05-10 06:11:00|9363.1|9353.1|9361.6|9351.6|9363.1|9353.1|9361.1|9351.1|11
1652163070000|2022-05-10 06:11:10|9361.5|9351.5|9363.1|9353.1|9363.1|9353.1|9360.9|9350.9|8
1652163080000|2022-05-10 06:11:20|9362.9|9352.9|9365.9|9355.9|9365.9|9355.9|9362.9|9352.9|10
1652163090000|2022-05-10 06:11:30|9366|9356|9366.9|9356.9|9367.9|9357.9|9365.1|9355.1|20
1652163100000|2022-05-10 06:11:40|9366.3|9356.3|9365.9|9355.9|9366.3|9356.3|9365|9355|6
1652163110000|2022-05-10 06:11:50|9365.6|9355.6|9364.6|9354.6|9365.6|9355.6|9364.6|9354.6|4
1652163120000|2022-05-10 06:12:00|9365|9355|9367.5|9357.5|9367.5|9357.5|9365|9355|12
1652163130000|2022-05-10 06:12:10|9368.4|9358.4|9367.9|9357.9|9368.6|9358.6|9366.9|9356.9|12
1652163140000|2022-05-10 06:12:20|9368.4|9358.4|9367.9|9357.9|9368.5|9358.5|9367.6|9357.6|7
1652163150000|2022-05-10 06:12:30|9368.3|9358.3|9370.8|9360.8|9371.9|9361.9|9368.3|9358.3|14
1652163160000|2022-05-10 06:12:40|9370.4|9360.4|9368.9|9358.9|9370.4|9360.4|9368.8|9358.8|10
1652163170000|2022-05-10 06:12:50|9369.9|9359.9|9370.5|9360.5|9370.5|9360.5|9368.6|9358.6|11
1652163180000|2022-05-10 06:13:00|9370.8|9360.8|9370|9360|9370.8|9360.8|9368.9|9358.9|12
1652163190000|2022-05-10 06:13:10|9370.3|9360.3|9368|9358|9370.3|9360.3|9368|9358|10
1652163200000|2022-05-10 06:13:20|9368.3|9358.3|9370|9360|9370.8|9360.8|9368.3|9358.3|11
1652163210000|2022-05-10 06:13:30|9370.1|9360.1|9369.9|9359.9|9370.9|9360.9|9369.9|9359.9|6
1652163220000|2022-05-10 06:13:40|9370|9360|9368.5|9358.5|9370|9360|9368.4|9358.4|12
1652163230000|2022-05-10 06:13:50|9368.9|9358.9|9370.5|9360.5|9371.3|9361.3|9368.9|9358.9|11
1652163240000|2022-05-10 06:14:00|9370.9|9360.9|9375.3|9365.3|9375.9|9365.9|9370.9|9360.9|8
1652163250000|2022-05-10 06:14:10|9375|9365|9375|9365|9375|9365|9374.4|9364.4|8
1652163260000|2022-05-10 06:14:20|9376.8|9366.8|9375.6|9365.6|9376.8|9366.8|9375|9365|7
1652163270000|2022-05-10 06:14:30|9375.4|9365.4|9375|9365|9375.6|9365.6|9375|9365|7
1652163280000|2022-05-10 06:14:40|9374.8|9364.8|9374|9364|9374.8|9364.8|9373.6|9363.6|6
1652163290000|2022-05-10 06:14:50|9374.3|9364.3|9373.8|9363.8|9375|9365|9373.6|9363.6|8
1652163300000|2022-05-10 06:15:00|9373.6|9363.6|9371.9|9361.9|9373.8|9363.8|9371.9|9361.9|7
1652163310000|2022-05-10 06:15:10|9371.6|9361.6|9373.6|9363.6|9374.5|9364.5|9371.6|9361.6|14
1652163320000|2022-05-10 06:15:20|9374|9364|9372.4|9362.4|9374.6|9364.6|9372.4|9362.4|8
1652163330000|2022-05-10 06:15:30|9372.1|9362.1|9370.9|9360.9|9372.1|9362.1|9369.9|9359.9|12
1652163340000|2022-05-10 06:15:40|9371.1|9361.1|9373.3|9363.3|9373.3|9363.3|9371.1|9361.1|10
1652163350000|2022-05-10 06:15:50|9373|9363|9372.6|9362.6|9373.6|9363.6|9372.3|9362.3|9
1652163360000|2022-05-10 06:16:00|9372.1|9362.1|9372.1|9362.1|9372.1|9362.1|9371.5|9361.5|4
1652163370000|2022-05-10 06:16:10|9372|9362|9372|9362|9372.3|9362.3|9372|9362|5
1652163380000|2022-05-10 06:16:20|9372.3|9362.3|9372|9362|9372.3|9362.3|9372|9362|2
1652163390000|2022-05-10 06:16:30|9371.8|9361.8|9370.4|9360.4|9371.8|9361.8|9369|9359|15
1652163400000|2022-05-10 06:16:40|9370|9360|9371.1|9361.1|9371.1|9361.1|9369.9|9359.9|9
1652163410000|2022-05-10 06:16:50|9370.5|9360.5|9370.1|9360.1|9370.5|9360.5|9369.5|9359.5|8
1652163420000|2022-05-10 06:17:00|9369.8|9359.8|9370.3|9360.3|9370.6|9360.6|9369.5|9359.5|14
1652163430000|2022-05-10 06:17:10|9370.6|9360.6|9372.4|9362.4|9372.6|9362.6|9370.3|9360.3|15
1652163440000|2022-05-10 06:17:20|9373.9|9353.9|9369|9359|9374|9359|9368.3|9353.5|11
1652163450000|2022-05-10 06:17:30|9369.4|9359.4|9369.4|9359.4|9370.3|9360.3|9369.4|9359.4|5
1652163460000|2022-05-10 06:17:40|9369.6|9359.6|9365.4|9355.4|9369.6|9359.6|9365.4|9355.4|11
1652163470000|2022-05-10 06:17:50|9365.1|9355.1|9366.1|9356.1|9366.1|9356.1|9365.1|9355.1|7
1652163480000|2022-05-10 06:18:00|9366.5|9356.5|9368.4|9358.4|9368.6|9358.6|9366.5|9356.5|11
1652163490000|2022-05-10 06:18:10|9368.6|9358.6|9366.9|9356.9|9368.6|9358.6|9366.9|9356.9|6
1652163500000|2022-05-10 06:18:20|9367.1|9357.1|9368.8|9358.8|9369.3|9359.3|9367.1|9357.1|9
1652163510000|2022-05-10 06:18:30|9368.4|9358.4|9367.4|9357.4|9368.4|9358.4|9367.4|9357.4|5
1652163520000|2022-05-10 06:18:40|9367.3|9357.3|9367.1|9357.1|9372.5|9357.3|9366.6|9352.5|7
1652163530000|2022-05-10 06:18:50|9366.9|9356.9|9365.3|9355.3|9366.9|9356.9|9365.3|9355.3|7
1652163540000|2022-05-10 06:19:00|9365.6|9355.6|9365.9|9355.9|9366.4|9356.4|9364.8|9354.8|11
1652163550000|2022-05-10 06:19:10|9366.3|9356.3|9363.9|9353.9|9366.6|9356.6|9363.9|9353.9|9
1652163560000|2022-05-10 06:19:20|9364.1|9354.1|9363|9353|9364.4|9354.4|9363|9353|11
1652163570000|2022-05-10 06:19:30|9362.8|9352.8|9364.4|9354.4|9364.4|9354.4|9362.5|9352.5|7
1652163580000|2022-05-10 06:19:40|9365|9355|9365.5|9355.5|9366.4|9356.4|9365|9355|6
1652163590000|2022-05-10 06:19:50|9365.3|9355.3|9364.3|9354.3|9366.5|9356.5|9364.3|9354.3|14
1652163600000|2022-05-10 06:20:00|9364.5|9354.5|9365.6|9355.6|9366.4|9356.4|9364.3|9354.3|11
1652163610000|2022-05-10 06:20:10|9365.3|9355.3|9364.8|9354.8|9365.8|9355.8|9364.8|9354.8|12
1652163620000|2022-05-10 06:20:20|9365|9355|9364.4|9354.4|9365|9355|9364.3|9354.3|6
1652163630000|2022-05-10 06:20:30|9364.8|9354.8|9365.3|9355.3|9366|9356|9364.8|9354.8|7
1652163640000|2022-05-10 06:20:40|9366|9356|9366.1|9356.1|9366.6|9356.6|9365.8|9355.8|7
1652163650000|2022-05-10 06:20:50|9365.9|9355.9|9364|9354|9366.1|9356.1|9364|9354|10
1652163660000|2022-05-10 06:21:00|9364.3|9354.3|9365.8|9355.8|9365.9|9355.9|9364.3|9354.3|6
1652163670000|2022-05-10 06:21:10|9365.4|9355.4|9364.6|9354.6|9365.6|9355.6|9364.6|9354.6|6
1652163680000|2022-05-10 06:21:20|9365.3|9355.3|9364.5|9354.5|9365.3|9355.3|9364.5|9354.5|3
1652163690000|2022-05-10 06:21:30|9364.3|9354.3|9364.4|9354.4|9364.6|9354.6|9364.3|9354.3|5
1652163700000|2022-05-10 06:21:40|9364.6|9354.6|9367|9357|9367|9357|9364.6|9354.6|5
1652163710000|2022-05-10 06:21:50|9366.8|9356.8|9367.1|9357.1|9367.1|9357.1|9366.3|9356.3|6
1652163720000|2022-05-10 06:22:00|9366.9|9356.9|9366.8|9356.8|9366.9|9356.9|9366.3|9356.3|5
1652163730000|2022-05-10 06:22:10|9367.1|9357.1|9368.4|9358.4|9368.6|9358.6|9366.8|9356.8|11
1652163740000|2022-05-10 06:22:20|9368.6|9358.6|9368.9|9358.9|9368.9|9358.9|9368.6|9358.6|6
1652163750000|2022-05-10 06:22:30|9368.6|9358.6|9368|9358|9368.6|9358.6|9367.9|9357.9|4
1652163760000|2022-05-10 06:22:40|9367.9|9357.9|9367.8|9357.8|9367.9|9357.9|9367.4|9357.4|6
1652163770000|2022-05-10 06:22:50|9367.9|9357.9|9368.1|9358.1|9368.9|9358.9|9367.9|9357.9|7
1652163780000|2022-05-10 06:23:00|9367.8|9357.8|9368.5|9358.5|9368.5|9358.5|9367.8|9357.8|5
1652163790000|2022-05-10 06:23:10|9368.9|9358.9|9368.8|9358.8|9369.8|9359.8|9368.8|9358.8|10
1652163800000|2022-05-10 06:23:20|9368.5|9358.5|9368.8|9358.8|9368.8|9358.8|9368.5|9358.5|2
1652163810000|2022-05-10 06:23:30|9368.5|9358.5|9366.6|9356.6|9368.5|9358.5|9366.3|9356.3|5
1652163820000|2022-05-10 06:23:40|9366.5|9356.5|9366|9356|9366.5|9356.5|9366|9356|7
1652163840000|2022-05-10 06:24:00|9366.3|9356.3|9366.5|9356.5|9366.5|9356.5|9366.3|9356.3|2
1652163850000|2022-05-10 06:24:10|9366.4|9356.4|9365.6|9355.6|9366.4|9356.4|9365.4|9355.4|4
1652163860000|2022-05-10 06:24:20|9364.6|9354.6|9364.4|9354.4|9364.8|9354.8|9364.1|9354.1|7
1652163870000|2022-05-10 06:24:30|9364.1|9354.1|9364.1|9354.1|9364.1|9354.1|9364.1|9354.1|1
1652163880000|2022-05-10 06:24:40|9363.9|9353.9|9364.3|9354.3|9364.5|9354.5|9363.9|9353.9|5
1652163890000|2022-05-10 06:24:50|9363.1|9353.1|9363.9|9353.9|9364.1|9354.1|9363.1|9353.1|8
1652163900000|2022-05-10 06:25:00|9363.8|9353.8|9363.6|9353.6|9363.8|9353.8|9362.9|9352.9|7
1652163920000|2022-05-10 06:25:20|9363.5|9353.5|9364.5|9354.5|9364.6|9354.6|9363.5|9353.5|3
1652163930000|2022-05-10 06:25:30|9364.3|9354.3|9364.3|9354.3|9364.3|9354.3|9364|9354|3
1652163940000|2022-05-10 06:25:40|9364|9354|9361.3|9351.3|9364|9354|9361.3|9351.3|9
1652163950000|2022-05-10 06:25:50|9360.9|9350.9|9360.1|9350.1|9360.9|9350.9|9359.8|9349.8|13
1652163960000|2022-05-10 06:26:00|9360|9350|9360.1|9350.1|9360.1|9350.1|9359.1|9349.1|5
1652163970000|2022-05-10 06:26:10|9360.3|9350.3|9362.6|9352.6|9362.9|9352.9|9360.3|9350.3|12
1652163980000|2022-05-10 06:26:20|9362.9|9352.9|9363.1|9353.1|9363.3|9353.3|9362.9|9352.9|3
1652163990000|2022-05-10 06:26:30|9363.3|9353.3|9361.5|9351.5|9363.3|9353.3|9361.5|9351.5|11
1652164000000|2022-05-10 06:26:40|9361.3|9351.3|9360.3|9350.3|9361.3|9351.3|9360.3|9350.3|5
1652164020000|2022-05-10 06:27:00|9360|9350|9360.6|9350.6|9360.6|9350.6|9359.9|9349.9|6
1652164030000|2022-05-10 06:27:10|9360.4|9350.4|9360.3|9350.3|9360.4|9350.4|9359.5|9349.5|6
1652164040000|2022-05-10 06:27:20|9359.6|9349.6|9359.6|9349.6|9360.3|9350.3|9359.3|9349.3|15
1652164050000|2022-05-10 06:27:30|9360.1|9350.1|9359.9|9349.9|9360.6|9350.6|9359.3|9349.3|12
1652164060000|2022-05-10 06:27:40|9360.6|9350.6|9361.1|9351.1|9361.9|9351.9|9360.6|9350.6|6
1652164070000|2022-05-10 06:27:50|9360.9|9350.9|9359.6|9349.6|9360.9|9350.9|9359.6|9349.6|7
1652164080000|2022-05-10 06:28:00|9359|9349|9359.6|9349.6|9360.1|9350.1|9359|9349|11
1652164090000|2022-05-10 06:28:10|9359.4|9349.4|9359.9|9349.9|9359.9|9349.9|9359.4|9349.4|5
1652164100000|2022-05-10 06:28:20|9360.1|9350.1|9358.9|9348.9|9360.6|9350.6|9357.8|9347.8|19
1652164110000|2022-05-10 06:28:30|9359.1|9349.1|9359|9349|9359.3|9349.3|9359|9349|4
1652164120000|2022-05-10 06:28:40|9358.6|9348.6|9358.1|9348.1|9358.6|9348.6|9358.1|9348.1|2
1652164130000|2022-05-10 06:28:50|9357.9|9347.9|9358.1|9348.1|9358.1|9348.1|9357.9|9347.9|2
1652164140000|2022-05-10 06:29:00|9358.5|9348.5|9358.6|9348.6|9360.1|9350.1|9358.4|9348.4|8
1652164150000|2022-05-10 06:29:10|9358.5|9348.5|9358.8|9348.8|9358.8|9348.8|9358.5|9348.5|2
1652164160000|2022-05-10 06:29:20|9359.3|9349.3|9358.9|9348.9|9360.3|9350.3|9358.6|9348.6|9
1652164170000|2022-05-10 06:29:30|9358.6|9348.6|9359.1|9349.1|9359.1|9349.1|9358.6|9348.6|5
1652164180000|2022-05-10 06:29:40|9358.9|9348.9|9357.6|9347.6|9358.9|9348.9|9357.6|9347.6|16
1652164190000|2022-05-10 06:29:50|9357.9|9347.9|9356.8|9346.8|9357.9|9347.9|9356.3|9346.3|10
1652164200000|2022-05-10 06:30:00|9356.5|9346.5|9358.5|9348.5|9358.5|9348.5|9355.9|9345.9|12
1652164210000|2022-05-10 06:30:10|9358.8|9348.8|9359.6|9349.6|9360.3|9350.3|9358.8|9348.8|12
1652164220000|2022-05-10 06:30:20|9359.3|9349.3|9360.1|9350.1|9360.4|9350.4|9358.9|9348.9|10
1652164230000|2022-05-10 06:30:30|9359.9|9349.9|9359.6|9349.6|9359.9|9349.9|9358.5|9348.5|9
1652164240000|2022-05-10 06:30:40|9359.5|9349.5|9359.4|9349.4|9359.5|9349.5|9359|9349|11
1652164250000|2022-05-10 06:30:50|9359.3|9349.3|9359.3|9349.3|9359.3|9349.3|9359.3|9349.3|1
1652164260000|2022-05-10 06:31:00|9359.4|9349.4|9358.9|9348.9|9359.4|9349.4|9358.9|9348.9|3
1652164270000|2022-05-10 06:31:10|9358.8|9348.8|9356.6|9346.6|9358.8|9348.8|9356.6|9346.6|4
1652164280000|2022-05-10 06:31:20|9356.9|9346.9|9356|9346|9357.4|9347.4|9355.8|9345.8|6
1652164290000|2022-05-10 06:31:30|9356.3|9346.3|9355.6|9345.6|9356.3|9346.3|9355.6|9345.6|3
1652164300000|2022-05-10 06:31:40|9353.8|9343.8|9354.8|9344.8|9354.8|9344.8|9352.5|9342.5|8
1652164310000|2022-05-10 06:31:50|9354.6|9344.6|9354.8|9344.8|9355.4|9345.4|9354.3|9344.3|13
1652164320000|2022-05-10 06:32:00|9354.3|9344.3|9356.1|9346.1|9356.1|9346.1|9353.8|9343.8|10
1652164330000|2022-05-10 06:32:10|9356.8|9346.8|9357.9|9347.9|9358.1|9348.1|9356.8|9346.8|11
1652164340000|2022-05-10 06:32:20|9357.6|9347.6|9357.5|9347.5|9357.8|9347.8|9357.4|9347.4|10
1652164350000|2022-05-10 06:32:30|9357.4|9347.4|9357.8|9347.8|9357.8|9347.8|9357.4|9347.4|9
1652164360000|2022-05-10 06:32:40|9357.5|9347.5|9358.3|9348.3|9358.4|9348.4|9357.5|9347.5|9
1652164370000|2022-05-10 06:32:50|9358|9348|9357.1|9347.1|9358.3|9348.3|9356.5|9346.5|14
1652164380000|2022-05-10 06:33:00|9356.9|9346.9|9358.4|9348.4|9358.4|9348.4|9356.9|9346.9|6
1652164390000|2022-05-10 06:33:10|9358|9348|9357.5|9347.5|9358.5|9348.5|9357.5|9347.5|5
1652164410000|2022-05-10 06:33:30|9357.8|9347.8|9357.5|9347.5|9357.8|9347.8|9357.5|9347.5|2
1652164420000|2022-05-10 06:33:40|9357.3|9347.3|9357.8|9347.8|9357.8|9347.8|9356.8|9346.8|4
1652164430000|2022-05-10 06:33:50|9357|9347|9357|9347|9357|9347|9357|9347|1
1652164440000|2022-05-10 06:34:00|9357.8|9347.8|9357.8|9347.8|9357.8|9347.8|9356.8|9346.8|7
1652164460000|2022-05-10 06:34:20|9358|9348|9357.5|9347.5|9358.3|9348.3|9357.4|9347.4|5
1652164470000|2022-05-10 06:34:30|9357.8|9347.8|9358.5|9348.5|9358.8|9348.8|9357.8|9347.8|3
1652164480000|2022-05-10 06:34:40|9358.3|9348.3|9358.5|9348.5|9358.5|9348.5|9358.3|9348.3|2
1652164490000|2022-05-10 06:34:50|9358.3|9348.3|9358.5|9348.5|9358.5|9348.5|9358.3|9348.3|2
1652164500000|2022-05-10 06:35:00|9358.8|9348.8|9359.9|9349.9|9360.1|9350.1|9357.4|9347.4|9
1652164510000|2022-05-10 06:35:10|9359.5|9349.5|9359|9349|9359.5|9349.5|9358.8|9348.8|5
1652164520000|2022-05-10 06:35:20|9359.3|9349.3|9359.9|9349.9|9360.1|9350.1|9359.1|9349.1|7
1652164530000|2022-05-10 06:35:30|9359.4|9349.4|9359.8|9349.8|9359.8|9349.8|9359.4|9349.4|2
1652164540000|2022-05-10 06:35:40|9359|9349|9355|9345|9359.3|9349.3|9355|9345|11
1652164550000|2022-05-10 06:35:50|9355.3|9345.3|9355.9|9345.9|9355.9|9345.9|9355|9345|5
1652164560000|2022-05-10 06:36:00|9356.1|9346.1|9356.3|9346.3|9356.9|9346.9|9356.1|9346.1|12
1652164570000|2022-05-10 06:36:10|9356.5|9346.5|9354.4|9344.4|9357.1|9347.1|9354.4|9344.4|9
1652164580000|2022-05-10 06:36:20|9353.5|9343.5|9352.4|9342.4|9353.5|9343.5|9350.8|9340.8|11
1652164590000|2022-05-10 06:36:30|9352.1|9342.1|9352.5|9342.5|9352.9|9342.9|9352.1|9342.1|7
1652164600000|2022-05-10 06:36:40|9351.8|9341.8|9353.9|9343.9|9354.1|9344.1|9351.8|9341.8|7
1652164610000|2022-05-10 06:36:50|9354.5|9344.5|9354.5|9344.5|9354.5|9344.5|9354.5|9344.5|1
1652164620000|2022-05-10 06:37:00|9353.9|9343.9|9353.3|9343.3|9354.4|9344.4|9353.3|9343.3|6
1652164630000|2022-05-10 06:37:10|9352.3|9342.3|9349.3|9339.3|9352.3|9342.3|9348|9338|15
1652164640000|2022-05-10 06:37:20|9349|9339|9348.1|9338.1|9349|9339|9348.1|9338.1|3
1652164650000|2022-05-10 06:37:30|9348.4|9338.4|9347.3|9337.3|9348.4|9338.4|9347|9337|4
1652164660000|2022-05-10 06:37:40|9347|9337|9347.1|9337.1|9347.1|9337.1|9347|9337|2
1652164670000|2022-05-10 06:37:50|9346.9|9336.9|9345.6|9335.6|9347.1|9337.1|9345.6|9335.6|5
1652164680000|2022-05-10 06:38:00|9346|9336|9347.8|9337.8|9348.3|9338.3|9346|9336|7
1652164690000|2022-05-10 06:38:10|9348|9338|9348.5|9338.5|9349.1|9339.1|9348|9338|7
1652164700000|2022-05-10 06:38:20|9349.3|9339.3|9349.5|9339.5|9349.5|9339.5|9348|9338|4
1652164710000|2022-05-10 06:38:30|9349.6|9339.6|9351.3|9341.3|9351.6|9341.6|9349.6|9339.6|5
1652164720000|2022-05-10 06:38:40|9351|9341|9349.4|9339.4|9351|9341|9349.4|9339.4|11
1652164730000|2022-05-10 06:38:50|9349|9339|9347.1|9337.1|9349|9339|9346.4|9336.4|6
1652164740000|2022-05-10 06:39:00|9346.8|9336.8|9344.1|9334.1|9346.8|9336.8|9343.4|9333.4|13
1652164750000|2022-05-10 06:39:10|9344.5|9334.5|9345.3|9335.3|9345.6|9335.6|9344.3|9334.3|11
1652164760000|2022-05-10 06:39:20|9344.8|9334.8|9346.6|9336.6|9346.8|9336.8|9344.8|9334.8|9
1652164770000|2022-05-10 06:39:30|9346.4|9336.4|9346|9336|9346.5|9336.5|9345.8|9335.8|10
1652164780000|2022-05-10 06:39:40|9345.9|9335.9|9345|9335|9345.9|9335.9|9344.8|9334.8|4
1652164790000|2022-05-10 06:39:50|9345.4|9335.4|9355.5|9335.5|9355.5|9336.8|9345.4|9333.4|11
1652164800000|2022-05-10 06:40:00|9350.3|9340.3|9346.6|9336.6|9350.5|9340.5|9345.3|9335.3|12
1652164810000|2022-05-10 06:40:10|9346.5|9336.5|9346.4|9336.4|9346.6|9336.6|9346.4|9336.4|3
1652164820000|2022-05-10 06:40:20|9346.1|9336.1|9346.3|9336.3|9346.4|9336.4|9345.9|9335.9|5
1652164830000|2022-05-10 06:40:30|9346.4|9336.4|9346.4|9336.4|9346.4|9336.4|9346.3|9336.3|3
1652164840000|2022-05-10 06:40:40|9346.6|9336.6|9349.1|9339.1|9349.4|9339.4|9346.6|9336.6|10
1652164850000|2022-05-10 06:40:50|9348.9|9338.9|9348.1|9338.1|9348.9|9338.9|9346.6|9336.6|14
1652164860000|2022-05-10 06:41:00|9348|9338|9347.5|9337.5|9348.3|9338.3|9346.9|9336.9|9
1652164870000|2022-05-10 06:41:10|9348|9338|9348|9338|9348|9338|9347.8|9337.8|3
1652164880000|2022-05-10 06:41:20|9348.1|9338.1|9348.1|9338.1|9348.1|9338.1|9348.1|9338.1|1
1652164890000|2022-05-10 06:41:30|9348.6|9338.6|9348.6|9338.6|9348.6|9338.6|9348.6|9338.6|1
1652164920000|2022-05-10 06:42:00|9349.1|9339.1|9350.6|9340.6|9350.6|9340.6|9349.1|9339.1|3
1652164940000|2022-05-10 06:42:20|9351|9341|9353.1|9343.1|9353.4|9343.4|9351|9341|9
1652164950000|2022-05-10 06:42:30|9353.4|9343.4|9355.4|9345.4|9355.4|9345.4|9353.4|9343.4|7
1652164960000|2022-05-10 06:42:40|9354.6|9344.6|9353.9|9343.9|9354.6|9344.6|9353.5|9343.5|9
1652164970000|2022-05-10 06:42:50|9353.4|9343.4|9354.8|9344.8|9354.8|9344.8|9352.5|9342.5|13
1652164980000|2022-05-10 06:43:00|9354.1|9344.1|9356|9346|9356|9346|9353.1|9343.1|15
1652164990000|2022-05-10 06:43:10|9355.8|9345.8|9356.6|9346.6|9356.9|9346.9|9353.8|9343.8|13
1652165000000|2022-05-10 06:43:20|9356.1|9346.1|9356.1|9346.1|9356.6|9346.6|9356|9346|12
1652165010000|2022-05-10 06:43:30|9356.4|9346.4|9357.4|9347.4|9357.4|9347.4|9356.4|9346.4|7
1652165020000|2022-05-10 06:43:40|9356.5|9346.5|9357.5|9347.5|9357.5|9347.5|9356.4|9346.4|7
1652165030000|2022-05-10 06:43:50|9357.1|9347.1|9356.4|9346.4|9357.3|9347.3|9355.6|9345.6|12
1652165040000|2022-05-10 06:44:00|9356|9346|9355|9345|9356|9346|9354.9|9344.9|7
1652165050000|2022-05-10 06:44:10|9354.5|9344.5|9358.4|9348.4|9359|9349|9354.5|9344.5|16
1652165060000|2022-05-10 06:44:20|9358.6|9348.6|9359.8|9349.8|9359.9|9349.9|9358.6|9348.6|9
1652165070000|2022-05-10 06:44:30|9359.5|9349.5|9357.9|9347.9|9359.5|9349.5|9357.6|9347.6|10
1652165080000|2022-05-10 06:44:40|9358.1|9348.1|9362.8|9352.8|9363.1|9353.1|9358.1|9348.1|8
1652165090000|2022-05-10 06:44:50|9363|9353|9363.1|9353.1|9363.1|9353.1|9361.5|9351.5|12
1652165100000|2022-05-10 06:45:00|9362.9|9352.9|9363.4|9353.4|9363.4|9353.4|9362.9|9352.9|3
1652165110000|2022-05-10 06:45:10|9363.1|9353.1|9362.8|9352.8|9363.1|9353.1|9361.5|9351.5|11
1652165120000|2022-05-10 06:45:20|9363|9353|9363.5|9353.5|9364|9354|9363|9353|6
1652165130000|2022-05-10 06:45:30|9363.9|9353.9|9361.6|9351.6|9363.9|9353.9|9361.6|9351.6|7
1652165140000|2022-05-10 06:45:40|9361.9|9351.9|9361.1|9351.1|9362.1|9352.1|9360.9|9350.9|9
1652165150000|2022-05-10 06:45:50|9361.4|9351.4|9362.1|9352.1|9362.4|9352.4|9361.4|9351.4|9
1652165160000|2022-05-10 06:46:00|9361.9|9351.9|9362.4|9352.4|9363.6|9353.6|9361.9|9351.9|13
1652165170000|2022-05-10 06:46:10|9362.5|9352.5|9361.5|9351.5|9363.3|9353.3|9361.3|9351.3|10
1652165180000|2022-05-10 06:46:20|9362.4|9352.4|9365.6|9355.6|9365.6|9355.6|9362.4|9352.4|6
1652165190000|2022-05-10 06:46:30|9365.3|9355.3|9364.8|9354.8|9365.3|9355.3|9364.1|9354.1|3
1652165200000|2022-05-10 06:46:40|9364.5|9354.5|9363.1|9353.1|9364.5|9354.5|9362.8|9352.8|7
1652165210000|2022-05-10 06:46:50|9362.6|9352.6|9361.3|9351.3|9362.6|9352.6|9361.3|9351.3|8
1652165220000|2022-05-10 06:47:00|9361|9351|9361|9351|9361|9351|9360.4|9350.4|5
1652165230000|2022-05-10 06:47:10|9361.3|9351.3|9361.3|9351.3|9361.3|9351.3|9361|9351|3
1652165240000|2022-05-10 06:47:20|9362.1|9352.1|9363|9353|9363|9353|9361.9|9351.9|7
1652165250000|2022-05-10 06:47:30|9363.9|9353.9|9363.9|9353.9|9363.9|9353.9|9363.8|9353.8|3
1652165270000|2022-05-10 06:47:50|9365.1|9355.1|9363.8|9353.8|9365.4|9355.4|9363.8|9353.8|12
1652165280000|2022-05-10 06:48:00|9363.5|9353.5|9360.8|9350.8|9363.5|9353.5|9360.8|9350.8|9
1652165290000|2022-05-10 06:48:10|9361.1|9351.1|9358.4|9348.4|9364|9351.1|9358.4|9343.5|9
1652165300000|2022-05-10 06:48:20|9358.1|9348.1|9363.8|9353.8|9363.9|9353.9|9358.1|9348.1|10
1652165310000|2022-05-10 06:48:30|9364.1|9354.1|9363.9|9353.9|9364.1|9354.1|9363.9|9353.9|2
1652165320000|2022-05-10 06:48:40|9362.9|9352.9|9363.1|9353.1|9363.1|9353.1|9362.4|9352.4|4
1652165330000|2022-05-10 06:48:50|9363|9353|9364.9|9354.9|9365.4|9355.4|9363|9353|6
1652165340000|2022-05-10 06:49:00|9364.6|9354.6|9364.6|9354.6|9364.6|9354.6|9364.6|9354.6|1
1652165350000|2022-05-10 06:49:10|9364.9|9354.9|9363.4|9353.4|9364.9|9354.9|9363.4|9353.4|10
1652165360000|2022-05-10 06:49:20|9363.6|9353.6|9363.8|9353.8|9364|9354|9363.6|9353.6|3
1652165370000|2022-05-10 06:49:30|9363.5|9353.5|9362.6|9352.6|9367.1|9353.9|9362.6|9346.8|9
1652165380000|2022-05-10 06:49:40|9362.5|9352.5|9362.3|9352.3|9362.9|9352.9|9362.3|9352.3|6
1652165390000|2022-05-10 06:49:50|9362.5|9352.5|9362.5|9352.5|9362.9|9352.9|9362.3|9352.3|8
1652165400000|2022-05-10 06:50:00|9362.4|9352.4|9362.3|9352.3|9362.5|9352.5|9362.3|9352.3|7
1652165410000|2022-05-10 06:50:10|9361.8|9351.8|9357.4|9347.4|9361.8|9351.8|9357.1|9347.1|14
1652165420000|2022-05-10 06:50:20|9357.3|9347.3|9356.5|9346.5|9357.3|9347.3|9356.5|9346.5|3
1652165430000|2022-05-10 06:50:30|9356.9|9346.9|9356.3|9346.3|9356.9|9346.9|9356.3|9346.3|5
1652165440000|2022-05-10 06:50:40|9356.5|9346.5|9356.3|9346.3|9356.5|9346.5|9356.3|9346.3|4
1652165450000|2022-05-10 06:50:50|9355.8|9345.8|9357|9347|9357|9347|9353.8|9343.8|11
1652165460000|2022-05-10 06:51:00|9357.1|9347.1|9354.8|9344.8|9357.6|9347.6|9354.5|9344.5|9
1652165470000|2022-05-10 06:51:10|9355.4|9345.4|9356.4|9346.4|9356.4|9346.4|9355.4|9345.4|5
1652165480000|2022-05-10 06:51:20|9356.6|9346.6|9356|9346|9357.6|9347.6|9356|9346|10
1652165490000|2022-05-10 06:51:30|9356.4|9346.4|9358.1|9348.1|9358.5|9348.5|9356.4|9346.4|10
1652165500000|2022-05-10 06:51:40|9357.5|9347.5|9356.3|9346.3|9357.5|9347.5|9355.6|9345.6|9
1652165510000|2022-05-10 06:51:50|9356|9346|9355.9|9345.9|9356|9346|9355.3|9345.3|6
1652165520000|2022-05-10 06:52:00|9356.1|9346.1|9357|9347|9357|9347|9356.1|9346.1|5
1652165530000|2022-05-10 06:52:10|9357.4|9347.4|9357.4|9347.4|9358.1|9348.1|9356.6|9346.6|6
1652165540000|2022-05-10 06:52:20|9357|9347|9357.4|9347.4|9357.4|9347.4|9357|9347|3
1652165550000|2022-05-10 06:52:30|9357.9|9347.9|9358.4|9348.4|9358.5|9348.5|9357.6|9347.6|9
1652165560000|2022-05-10 06:52:40|9360.4|9350.4|9360.8|9350.8|9361.1|9351.1|9360.4|9350.4|9
1652165570000|2022-05-10 06:52:50|9361.3|9351.3|9361.3|9351.3|9361.3|9351.3|9361.3|9351.3|1
1652165580000|2022-05-10 06:53:00|9361.8|9351.8|9364.1|9354.1|9364.1|9354.1|9361.8|9351.8|13
1652165590000|2022-05-10 06:53:10|9364.8|9354.8|9362.5|9352.5|9365|9355|9362.4|9352.4|11
1652165600000|2022-05-10 06:53:20|9362.4|9352.4|9361.9|9351.9|9364|9354|9361.5|9351.5|12
1652165610000|2022-05-10 06:53:30|9362.1|9352.1|9362|9352|9362.4|9352.4|9361.4|9351.4|13
1652165620000|2022-05-10 06:53:40|9361.9|9351.9|9363.6|9353.6|9363.6|9353.6|9361.6|9351.6|12
1652165630000|2022-05-10 06:53:50|9363.4|9353.4|9364.4|9354.4|9364.4|9354.4|9361|9351|9
1652165640000|2022-05-10 06:54:00|9364.1|9354.1|9362.8|9352.8|9364.5|9354.5|9362.8|9352.8|8
1652165650000|2022-05-10 06:54:10|9362.9|9352.9|9365.3|9355.3|9365.4|9355.4|9362.9|9352.9|7
1652165660000|2022-05-10 06:54:20|9365.6|9355.6|9368.6|9358.6|9368.9|9358.9|9365.6|9355.6|6
1652165670000|2022-05-10 06:54:30|9368.4|9358.4|9371|9361|9371|9361|9367.1|9357.1|10
1652165680000|2022-05-10 06:54:40|9371.3|9361.3|9369.5|9359.5|9371.4|9361.4|9369.5|9359.5|9
1652165690000|2022-05-10 06:54:50|9369.8|9359.8|9369.3|9359.3|9370|9360|9369.3|9359.3|7
1652165700000|2022-05-10 06:55:00|9369|9359|9367.6|9357.6|9369.1|9359.1|9367|9357|16
1652165710000|2022-05-10 06:55:10|9367.5|9357.5|9367.6|9357.6|9367.6|9357.6|9367.3|9357.3|6
1652165720000|2022-05-10 06:55:20|9367.4|9357.4|9364.6|9354.6|9367.4|9357.4|9364.4|9354.4|10
1652165730000|2022-05-10 06:55:30|9364.3|9354.3|9363.1|9353.1|9364.3|9354.3|9362.6|9352.6|12
1652165740000|2022-05-10 06:55:40|9363.4|9353.4|9361.9|9351.9|9363.4|9353.4|9361.9|9351.9|14
1652165750000|2022-05-10 06:55:50|9362.3|9352.3|9362.3|9352.3|9362.6|9352.6|9362|9352|8
1652165760000|2022-05-10 06:56:00|9362|9352|9361.6|9351.6|9362|9352|9361.1|9351.1|8
1652165770000|2022-05-10 06:56:10|9361.9|9351.9|9361.9|9351.9|9362.3|9352.3|9361.6|9351.6|14
1652165780000|2022-05-10 06:56:20|9361.6|9351.6|9361.6|9351.6|9361.6|9351.6|9361.6|9351.6|1
1652165790000|2022-05-10 06:56:30|9361.1|9351.1|9361.6|9351.6|9361.6|9351.6|9359.9|9349.9|5
1652165800000|2022-05-10 06:56:40|9361.8|9351.8|9362.9|9352.9|9362.9|9352.9|9359.8|9349.8|10
1652165810000|2022-05-10 06:56:50|9363|9353|9363.5|9353.5|9363.5|9353.5|9362.4|9352.4|8
1652165820000|2022-05-10 06:57:00|9363.3|9353.3|9362.4|9352.4|9363.5|9353.5|9362.4|9352.4|9
1652165830000|2022-05-10 06:57:10|9362.6|9352.6|9363|9353|9363|9353|9362.4|9352.4|8
1652165840000|2022-05-10 06:57:20|9363.5|9353.5|9364.5|9354.5|9364.6|9354.6|9362.9|9352.9|8
1652165850000|2022-05-10 06:57:30|9365.4|9355.4|9364.1|9354.1|9365.4|9355.4|9364.1|9354.1|4
1652165860000|2022-05-10 06:57:40|9364.4|9354.4|9364|9354|9366.1|9356.1|9364|9354|11
1652165870000|2022-05-10 06:57:50|9364.9|9354.9|9364.5|9354.5|9364.9|9354.9|9364.4|9354.4|4
1652165880000|2022-05-10 06:58:00|9364.6|9354.6|9363.4|9353.4|9364.6|9354.6|9362.1|9352.1|14
1652165890000|2022-05-10 06:58:10|9363.9|9353.9|9363.5|9353.5|9363.9|9353.9|9362.9|9352.9|10
1652165900000|2022-05-10 06:58:20|9363.4|9353.4|9363.9|9353.9|9363.9|9353.9|9363.1|9353.1|5
1652165910000|2022-05-10 06:58:30|9365.1|9355.1|9364.6|9354.6|9365.1|9355.1|9363.6|9353.6|11
1652165920000|2022-05-10 06:58:40|9364.4|9354.4|9363|9353|9364.4|9354.4|9362.6|9352.6|10
1652165930000|2022-05-10 06:58:50|9362.8|9352.8|9363.5|9353.5|9363.9|9353.9|9362.5|9352.5|6
1652165940000|2022-05-10 06:59:00|9363.3|9353.3|9362.6|9352.6|9363.3|9353.3|9361.9|9351.9|12
1652165950000|2022-05-10 06:59:10|9362.9|9352.9|9362.1|9352.1|9363.3|9353.3|9361.6|9351.6|12
1652165960000|2022-05-10 06:59:20|9362.4|9352.4|9361.3|9351.3|9362.6|9352.6|9361.3|9351.3|15
1652165970000|2022-05-10 06:59:30|9361.4|9351.4|9360.6|9350.6|9361.8|9351.8|9360|9350|10
1652165980000|2022-05-10 06:59:40|9360.4|9350.4|9360|9350|9360.6|9350.6|9359.9|9349.9|7
1652165990000|2022-05-10 06:59:50|9360.1|9350.1|9364.1|9354.1|9364.4|9354.4|9360|9350|10
1652166000000|2022-05-10 07:00:00|9365.1|9355.1|9371.3|9361.3|9374.4|9364.4|9365.1|9355.1|22
1652166010000|2022-05-10 07:00:10|9371.6|9361.6|9372.6|9362.6|9375.9|9365.9|9371.6|9361.6|15
1652166020000|2022-05-10 07:00:20|9372.5|9362.5|9372.9|9362.9|9372.9|9362.9|9372.5|9362.5|3
1652166030000|2022-05-10 07:00:30|9374.4|9364.4|9372.6|9362.6|9375.4|9365.4|9372.6|9362.6|12
1652166040000|2022-05-10 07:00:40|9372|9362|9371.9|9361.9|9372|9362|9371.5|9361.5|4
1652166050000|2022-05-10 07:00:50|9372.4|9362.4|9374.1|9364.1|9374.9|9364.9|9372.4|9362.4|11
1652166060000|2022-05-10 07:01:00|9373.9|9363.9|9374.4|9364.4|9375.9|9365.9|9373.9|9363.9|6
1652166070000|2022-05-10 07:01:10|9374.6|9364.6|9378.1|9368.1|9378.4|9368.4|9374.6|9364.6|12
1652166080000|2022-05-10 07:01:20|9377.1|9367.1|9376.6|9366.6|9377.1|9367.1|9376|9366|6
1652166090000|2022-05-10 07:01:30|9376.3|9366.3|9375.9|9365.9|9376.3|9366.3|9375.6|9365.6|4
1652166100000|2022-05-10 07:01:40|9375.8|9365.8|9374.4|9364.4|9375.8|9365.8|9374.4|9364.4|3
1652166110000|2022-05-10 07:01:50|9374.6|9364.6|9376.9|9366.9|9376.9|9366.9|9374.6|9364.6|4
1652166120000|2022-05-10 07:02:00|9376.8|9366.8|9376.5|9366.5|9376.8|9366.8|9376.5|9366.5|2
1652166130000|2022-05-10 07:02:10|9377.1|9367.1|9381.5|9371.5|9382|9372|9377.1|9367.1|7
1652166140000|2022-05-10 07:02:20|9381.6|9371.6|9380|9370|9381.6|9371.6|9380|9370|5
1652166150000|2022-05-10 07:02:30|9380.1|9370.1|9380.5|9370.5|9380.5|9370.5|9380.1|9370.1|3
1652166160000|2022-05-10 07:02:40|9380.4|9370.4|9379.6|9369.6|9380.4|9370.4|9379.1|9369.1|6
1652166170000|2022-05-10 07:02:50|9379.9|9369.9|9379.9|9369.9|9381.6|9371.6|9379.6|9369.6|11
1652166180000|2022-05-10 07:03:00|9380.3|9370.3|9379.6|9369.6|9380.3|9370.3|9379.5|9369.5|4
1652166190000|2022-05-10 07:03:10|9379.1|9369.1|9377.9|9367.9|9379.1|9369.1|9377.9|9367.9|5
1652166200000|2022-05-10 07:03:20|9378.1|9368.1|9375.9|9365.9|9378.1|9368.1|9375.9|9365.9|4
1652166210000|2022-05-10 07:03:30|9375.6|9365.6|9375.6|9365.6|9376.4|9366.4|9374.4|9364.4|7
1652166220000|2022-05-10 07:03:40|9374.9|9364.9|9373.5|9363.5|9374.9|9364.9|9373.1|9363.1|7
1652166230000|2022-05-10 07:03:50|9373.1|9363.1|9374.5|9364.5|9374.9|9364.9|9372.9|9362.9|11
1652166240000|2022-05-10 07:04:00|9374.3|9364.3|9373.6|9363.6|9374.3|9364.3|9373.6|9363.6|6
1652166250000|2022-05-10 07:04:10|9373|9363|9373.9|9363.9|9373.9|9363.9|9373|9363|5
1652166260000|2022-05-10 07:04:20|9373.6|9363.6|9373.9|9363.9|9373.9|9363.9|9373.6|9363.6|2
1652166270000|2022-05-10 07:04:30|9374|9364|9370.5|9360.5|9374|9364|9370.5|9360.5|6
1652166280000|2022-05-10 07:04:40|9370.8|9360.8|9370.5|9360.5|9371|9361|9370.5|9360.5|5
1652166290000|2022-05-10 07:04:50|9370|9360|9369.1|9359.1|9370|9360|9369.1|9359.1|2
1652166300000|2022-05-10 07:05:00|9369.4|9359.4|9375.5|9365.5|9375.5|9365.5|9369.4|9359.4|13
1652166310000|2022-05-10 07:05:10|9375.3|9365.3|9375.9|9365.9|9375.9|9365.9|9375.1|9365.1|5
1652166320000|2022-05-10 07:05:20|9376.6|9366.6|9378.4|9368.4|9378.8|9368.8|9376.6|9366.6|9
1652166330000|2022-05-10 07:05:30|9378.5|9368.5|9382.1|9372.1|9382.1|9372.1|9378.5|9368.5|6
1652166340000|2022-05-10 07:05:40|9382.4|9372.4|9385.1|9375.1|9385.1|9375.1|9382.4|9372.4|7
1652166350000|2022-05-10 07:05:50|9385|9375|9387.4|9377.4|9387.4|9377.4|9385|9375|6
1652166360000|2022-05-10 07:06:00|9387.3|9377.3|9383.5|9373.5|9387.3|9377.3|9383.5|9373.5|5
1652166370000|2022-05-10 07:06:10|9383.3|9373.3|9380.9|9370.9|9383.3|9373.3|9380.9|9370.9|8
1652166380000|2022-05-10 07:06:20|9380.8|9370.8|9376|9366|9380.8|9370.8|9375.9|9365.9|8
1652166390000|2022-05-10 07:06:30|9376.6|9366.6|9377.4|9367.4|9377.4|9367.4|9376.1|9366.1|8
1652166400000|2022-05-10 07:06:40|9377.1|9367.1|9377|9367|9378.4|9368.4|9377|9367|8
1652166410000|2022-05-10 07:06:50|9377.3|9367.3|9377.3|9367.3|9378.1|9368.1|9376.4|9366.4|6
1652166420000|2022-05-10 07:07:00|9377.9|9367.9|9376.9|9366.9|9378.1|9368.1|9376.4|9366.4|8
1652166430000|2022-05-10 07:07:10|9377|9367|9380.1|9370.1|9380.1|9370.1|9377|9367|7
1652166440000|2022-05-10 07:07:20|9379.9|9369.9|9379.9|9369.9|9380.1|9370.1|9379.6|9369.6|7
1652166450000|2022-05-10 07:07:30|9380|9370|9381|9371|9381|9371|9380|9370|5
1652166460000|2022-05-10 07:07:40|9380.6|9370.6|9380.9|9370.9|9380.9|9370.9|9380.6|9370.6|2
1652166470000|2022-05-10 07:07:50|9380.6|9370.6|9377.1|9367.1|9380.6|9370.6|9377.1|9367.1|6
1652166480000|2022-05-10 07:08:00|9377.3|9367.3|9377.9|9367.9|9379.3|9369.3|9377.3|9367.3|4
1652166490000|2022-05-10 07:08:10|9378|9368|9379|9369|9379.4|9369.4|9378|9368|11
1652166500000|2022-05-10 07:08:20|9378.8|9368.8|9378.6|9368.6|9378.8|9368.8|9378.4|9368.4|4
1652166510000|2022-05-10 07:08:30|9378.4|9368.4|9376.5|9366.5|9378.4|9368.4|9376.5|9366.5|8
1652166520000|2022-05-10 07:08:40|9376.4|9366.4|9373.1|9363.1|9376.4|9366.4|9372.9|9362.9|8
1652166530000|2022-05-10 07:08:50|9372.9|9362.9|9371.1|9361.1|9373.4|9363.4|9370.9|9360.9|7
1652166540000|2022-05-10 07:09:00|9370.4|9360.4|9369.4|9359.4|9371.4|9361.4|9368.3|9358.3|13
1652166550000|2022-05-10 07:09:10|9369.1|9359.1|9366.6|9356.6|9369.1|9359.1|9366.3|9356.3|11
1652166560000|2022-05-10 07:09:20|9365.6|9355.6|9367.8|9357.8|9367.8|9357.8|9365.6|9355.6|8
1652166570000|2022-05-10 07:09:30|9367.6|9357.6|9365.1|9355.1|9368|9358|9365|9355|10
1652166580000|2022-05-10 07:09:40|9365.3|9355.3|9367|9357|9367|9357|9365.3|9355.3|6
1652166590000|2022-05-10 07:09:50|9366.9|9356.9|9364.6|9354.6|9366.9|9356.9|9363.9|9353.9|10
1652166600000|2022-05-10 07:10:00|9364.4|9354.4|9357.1|9347.1|9364.4|9354.4|9357.1|9347.1|12
1652166610000|2022-05-10 07:10:10|9356.5|9346.5|9353.6|9343.6|9357.1|9347.1|9353.1|9343.1|12
1652166620000|2022-05-10 07:10:20|9353.9|9343.9|9351.6|9341.6|9353.9|9343.9|9351.6|9341.6|7
1652166630000|2022-05-10 07:10:30|9351.4|9341.4|9348.4|9338.4|9351.4|9341.4|9348.1|9338.1|15
1652166640000|2022-05-10 07:10:40|9348.6|9338.6|9352.9|9342.9|9353.1|9343.1|9348.6|9338.6|9
1652166650000|2022-05-10 07:10:50|9353.1|9343.1|9351.6|9341.6|9353.9|9343.9|9351.6|9341.6|10
1652166660000|2022-05-10 07:11:00|9352|9342|9354.1|9344.1|9354.1|9344.1|9351.5|9341.5|4
1652166670000|2022-05-10 07:11:10|9354.9|9344.9|9354.1|9344.1|9356.1|9346.1|9353.9|9343.9|11
1652166680000|2022-05-10 07:11:20|9354.4|9344.4|9352.4|9342.4|9354.8|9344.8|9352.3|9342.3|11
1652166690000|2022-05-10 07:11:30|9352.8|9342.8|9353.6|9343.6|9354.9|9344.9|9352.8|9342.8|11
1652166700000|2022-05-10 07:11:40|9353.4|9343.4|9348.9|9338.9|9354.1|9344.1|9348.9|9338.9|12
1652166710000|2022-05-10 07:11:50|9348.6|9338.6|9349.9|9339.9|9350.1|9340.1|9347.5|9337.5|11
1652166720000|2022-05-10 07:12:00|9349.8|9339.8|9347.5|9337.5|9349.8|9339.8|9347.5|9337.5|11
1652166730000|2022-05-10 07:12:10|9346.4|9336.4|9349.6|9339.6|9349.6|9339.6|9345.9|9335.9|14
1652166740000|2022-05-10 07:12:20|9350.1|9340.1|9351.1|9341.1|9351.1|9341.1|9349.4|9339.4|4
1652166750000|2022-05-10 07:12:30|9351.4|9341.4|9352.9|9342.9|9353.3|9343.3|9351.4|9341.4|12
1652166760000|2022-05-10 07:12:40|9352.6|9342.6|9351.1|9341.1|9352.6|9342.6|9351|9341|5
1652166770000|2022-05-10 07:12:50|9351|9341|9351.3|9341.3|9351.3|9341.3|9351|9341|2
1652166780000|2022-05-10 07:13:00|9351|9341|9349.9|9339.9|9351.3|9341.3|9348.1|9338.1|16
1652166790000|2022-05-10 07:13:10|9350|9340|9348.8|9338.8|9350.6|9340.6|9348.8|9338.8|11
1652166800000|2022-05-10 07:13:20|9348.5|9338.5|9350.6|9340.6|9350.6|9340.6|9346.6|9336.6|6
1652166810000|2022-05-10 07:13:30|9349.1|9339.1|9347.4|9337.4|9349.1|9339.1|9347.4|9337.4|8
1652166820000|2022-05-10 07:13:40|9346.9|9336.9|9348|9338|9348|9338|9345.3|9335.3|6
1652166830000|2022-05-10 07:13:50|9347.9|9337.9|9347.9|9337.9|9347.9|9337.9|9347.1|9337.1|6
1652166840000|2022-05-10 07:14:00|9348.1|9338.1|9346.1|9336.1|9348.9|9338.9|9346.1|9336.1|8
1652166850000|2022-05-10 07:14:10|9345.9|9335.9|9340.9|9330.9|9345.9|9335.9|9340.9|9330.9|8
1652166860000|2022-05-10 07:14:20|9340.6|9330.6|9340.9|9330.9|9341.9|9331.9|9337.4|9327.4|11
1652166870000|2022-05-10 07:14:30|9341.1|9331.1|9341.6|9331.6|9341.6|9331.6|9341.1|9331.1|5
1652166880000|2022-05-10 07:14:40|9342|9332|9342|9332|9342|9332|9342|9332|1
1652166890000|2022-05-10 07:14:50|9342.1|9332.1|9343.4|9333.4|9343.4|9333.4|9342.1|9332.1|2
1652166900000|2022-05-10 07:15:00|9342.6|9332.6|9339.4|9329.4|9342.6|9332.6|9339.4|9329.4|11
1652166910000|2022-05-10 07:15:10|9339.1|9329.1|9341.6|9331.6|9341.6|9331.6|9337.6|9327.6|12
1652166920000|2022-05-10 07:15:20|9341.9|9331.9|9341.6|9331.6|9342.1|9332.1|9341.6|9331.6|4
1652166930000|2022-05-10 07:15:30|9341.9|9331.9|9343.4|9333.4|9343.4|9333.4|9341.9|9331.9|5
1652166940000|2022-05-10 07:15:40|9344.1|9334.1|9349.4|9339.4|9349.9|9339.9|9342|9332|13
1652166950000|2022-05-10 07:15:50|9349.9|9339.9|9347.9|9337.9|9349.9|9339.9|9347.4|9337.4|11
1652166960000|2022-05-10 07:16:00|9348.1|9338.1|9349|9339|9349|9339|9347.9|9337.9|7
1652166970000|2022-05-10 07:16:10|9349.9|9339.9|9350.1|9340.1|9351.1|9341.1|9349.9|9339.9|9
1652166980000|2022-05-10 07:16:20|9350|9340|9349.1|9339.1|9350|9340|9348.9|9338.9|9
1652166990000|2022-05-10 07:16:30|9348.8|9338.8|9348.9|9338.9|9349.4|9339.4|9347.9|9337.9|10
1652167000000|2022-05-10 07:16:40|9348.4|9338.4|9351.6|9341.6|9351.9|9341.9|9348|9338|14
1652167010000|2022-05-10 07:16:50|9351.9|9341.9|9351.3|9341.3|9353.4|9343.4|9351.3|9341.3|12
1652167020000|2022-05-10 07:17:00|9351.6|9341.6|9352.4|9342.4|9352.6|9342.6|9351.6|9341.6|9
1652167030000|2022-05-10 07:17:10|9351.6|9341.6|9352.4|9342.4|9353.1|9343.1|9351.1|9341.1|11
1652167040000|2022-05-10 07:17:20|9352.6|9342.6|9352|9342|9352.6|9342.6|9352|9342|8
1652167050000|2022-05-10 07:17:30|9353.1|9343.1|9353.1|9343.1|9353.1|9343.1|9352.8|9342.8|4
1652167060000|2022-05-10 07:17:40|9352.9|9342.9|9351.9|9341.9|9352.9|9342.9|9351.8|9341.8|4
1652167070000|2022-05-10 07:17:50|9352.1|9342.1|9355.5|9345.5|9356|9346|9351.1|9341.1|11
1652167080000|2022-05-10 07:18:00|9355.6|9345.6|9352.8|9342.8|9355.6|9345.6|9352.5|9342.5|9
1652167090000|2022-05-10 07:18:10|9352.5|9342.5|9351|9341|9352.5|9342.5|9351|9341|8
1652167100000|2022-05-10 07:18:20|9350.8|9340.8|9348.6|9338.6|9350.8|9340.8|9348.6|9338.6|3
1652167110000|2022-05-10 07:18:30|9348.4|9338.4|9344.6|9334.6|9348.4|9338.4|9344.1|9334.1|11
1652167120000|2022-05-10 07:18:40|9344.4|9334.4|9343|9333|9345|9335|9343|9333|9
1652167130000|2022-05-10 07:18:50|9342.6|9332.6|9340.5|9330.5|9343|9333|9340.1|9330.1|7
1652167140000|2022-05-10 07:19:00|9340.8|9330.8|9339.5|9329.5|9340.9|9330.9|9339.5|9329.5|6
1652167150000|2022-05-10 07:19:10|9341.9|9331.9|9341.6|9331.6|9343.6|9333.6|9340.1|9330.1|17
1652167160000|2022-05-10 07:19:20|9341.4|9331.4|9340.5|9330.5|9341.4|9331.4|9340.3|9330.3|12
1652167170000|2022-05-10 07:19:30|9340.8|9330.8|9339.6|9329.6|9340.8|9330.8|9339.6|9329.6|5
1652167180000|2022-05-10 07:19:40|9339.5|9329.5|9343.4|9333.4|9343.4|9333.4|9336.8|9326.8|10
1652167190000|2022-05-10 07:19:50|9342.9|9332.9|9345.1|9335.1|9345.1|9335.1|9342.9|9332.9|14
1652167200000|2022-05-10 07:20:00|9345.4|9335.4|9343.6|9333.6|9345.6|9335.6|9343.3|9333.3|10
1652167210000|2022-05-10 07:20:10|9342.1|9332.1|9342.4|9332.4|9343.6|9333.6|9342.1|9332.1|7
1652167220000|2022-05-10 07:20:20|9341.9|9331.9|9344.1|9334.1|9344.1|9334.1|9341.6|9331.6|9
1652167230000|2022-05-10 07:20:30|9344.9|9334.9|9342.9|9332.9|9344.9|9334.9|9342.6|9332.6|9
1652167240000|2022-05-10 07:20:40|9342.4|9332.4|9342.1|9332.1|9342.8|9332.8|9342.1|9332.1|8
1652167250000|2022-05-10 07:20:50|9342.6|9332.6|9342.4|9332.4|9342.6|9332.6|9341.1|9331.1|8
1652167260000|2022-05-10 07:21:00|9342.6|9332.6|9342.6|9332.6|9342.9|9332.9|9341.6|9331.6|10
1652167270000|2022-05-10 07:21:10|9343.4|9333.4|9341.6|9331.6|9344.6|9334.6|9341.6|9331.6|13
1652167280000|2022-05-10 07:21:20|9341.9|9331.9|9344.4|9334.4|9345.6|9335.6|9341.9|9331.9|13
1652167290000|2022-05-10 07:21:30|9344.6|9334.6|9344.4|9334.4|9346.1|9336.1|9344.4|9334.4|11
1652167300000|2022-05-10 07:21:40|9344.1|9334.1|9344.1|9334.1|9344.1|9334.1|9343.9|9333.9|5
1652167310000|2022-05-10 07:21:50|9343.9|9333.9|9343.8|9333.8|9344.1|9334.1|9343.1|9333.1|11
1652167320000|2022-05-10 07:22:00|9343.9|9333.9|9342.5|9332.5|9343.9|9333.9|9342.5|9332.5|8
1652167330000|2022-05-10 07:22:10|9342.3|9332.3|9342.6|9332.6|9342.6|9332.6|9341.4|9331.4|9
1652167340000|2022-05-10 07:22:20|9342.9|9332.9|9353.1|9343.1|9353.4|9343.4|9342.9|9332.9|14
1652167350000|2022-05-10 07:22:30|9352.5|9342.5|9352.4|9342.4|9352.5|9342.5|9351.1|9341.1|14
1652167360000|2022-05-10 07:22:40|9353.1|9343.1|9353.6|9343.6|9353.9|9343.9|9353|9343|9
1652167370000|2022-05-10 07:22:50|9353.9|9343.9|9353.9|9343.9|9354.1|9344.1|9353|9343|6
1652167380000|2022-05-10 07:23:00|9354.1|9344.1|9353.1|9343.1|9354.1|9344.1|9352.4|9342.4|9
1652167390000|2022-05-10 07:23:10|9352.9|9342.9|9360.9|9350.9|9361.4|9351.4|9352.6|9342.6|16
1652167400000|2022-05-10 07:23:20|9360.6|9350.6|9363.6|9353.6|9363.6|9353.6|9358.4|9348.4|10
1652167410000|2022-05-10 07:23:30|9362.9|9352.9|9366.4|9356.4|9366.4|9356.4|9362.9|9352.9|8
1652167420000|2022-05-10 07:23:40|9366.6|9356.6|9368.8|9358.8|9368.8|9358.8|9366.6|9356.6|10
1652167430000|2022-05-10 07:23:50|9368.9|9358.9|9368.9|9358.9|9369.1|9359.1|9367.1|9357.1|10
1652167440000|2022-05-10 07:24:00|9369|9359|9368.6|9358.6|9369.3|9359.3|9365.8|9355.8|18
1652167450000|2022-05-10 07:24:10|9368.8|9358.8|9368.1|9358.1|9369.3|9359.3|9367.9|9357.9|6
1652167460000|2022-05-10 07:24:20|9367.4|9357.4|9365.4|9355.4|9367.4|9357.4|9363.4|9353.4|9
1652167470000|2022-05-10 07:24:30|9365.6|9355.6|9367.6|9357.6|9368.1|9358.1|9365.6|9355.6|7
1652167480000|2022-05-10 07:24:40|9367.9|9357.9|9370.6|9360.6|9371.1|9361.1|9367.9|9357.9|9
1652167490000|2022-05-10 07:24:50|9370.9|9360.9|9370.1|9360.1|9373.9|9363.9|9370.1|9360.1|8
1652167500000|2022-05-10 07:25:00|9370.4|9360.4|9369.6|9359.6|9370.4|9360.4|9369.1|9359.1|8
1652167510000|2022-05-10 07:25:10|9369|9359|9370.6|9360.6|9370.6|9360.6|9367.4|9357.4|8
1652167520000|2022-05-10 07:25:20|9370.9|9360.9|9370.8|9360.8|9371.6|9361.6|9370.8|9360.8|9
1652167530000|2022-05-10 07:25:30|9370.6|9360.6|9369|9359|9370.6|9360.6|9369|9359|6
1652167540000|2022-05-10 07:25:40|9369.3|9359.3|9368.9|9358.9|9369.3|9359.3|9368.6|9358.6|7
1652167550000|2022-05-10 07:25:50|9369.1|9359.1|9370.1|9360.1|9371.1|9361.1|9369.1|9359.1|17
1652167560000|2022-05-10 07:26:00|9369.6|9359.6|9368.9|9358.9|9370.1|9360.1|9368.9|9358.9|11
1652167570000|2022-05-10 07:26:10|9366.9|9356.9|9368.8|9358.8|9369.9|9359.9|9366.4|9356.4|13
1652167580000|2022-05-10 07:26:20|9368.9|9358.9|9367.8|9357.8|9368.9|9358.9|9367.8|9357.8|9
1652167590000|2022-05-10 07:26:30|9367.5|9357.5|9368.1|9358.1|9368.1|9358.1|9367.1|9357.1|10
1652167600000|2022-05-10 07:26:40|9367.9|9357.9|9368.4|9358.4|9368.5|9358.5|9367.1|9357.1|9
1652167610000|2022-05-10 07:26:50|9369.4|9359.4|9370.1|9360.1|9370.1|9360.1|9369.4|9359.4|4
1652167620000|2022-05-10 07:27:00|9370.6|9360.6|9371.9|9361.9|9372.3|9362.3|9370.6|9360.6|15
1652167630000|2022-05-10 07:27:10|9372|9362|9372.4|9362.4|9372.5|9362.5|9371.9|9361.9|12
1652167640000|2022-05-10 07:27:20|9372|9362|9370.1|9360.1|9372.3|9362.3|9370.1|9360.1|14
1652167650000|2022-05-10 07:27:30|9369.9|9359.9|9369.4|9359.4|9371.4|9361.4|9368.4|9358.4|9
1652167660000|2022-05-10 07:27:40|9369.3|9359.3|9368.6|9358.6|9369.3|9359.3|9367.4|9357.4|16
1652167670000|2022-05-10 07:27:50|9368.9|9358.9|9368.4|9358.4|9368.9|9358.9|9368.1|9358.1|7
1652167680000|2022-05-10 07:28:00|9368.1|9358.1|9365.9|9355.9|9369.1|9359.1|9365.9|9355.9|12
1652167690000|2022-05-10 07:28:10|9366.1|9356.1|9368.6|9358.6|9369.1|9359.1|9366.1|9356.1|14
1652167700000|2022-05-10 07:28:20|9368.1|9358.1|9365.1|9355.1|9368.4|9358.4|9365.1|9355.1|14
1652167710000|2022-05-10 07:28:30|9364.9|9354.9|9364.8|9354.8|9365.3|9355.3|9363.9|9353.9|10
1652167720000|2022-05-10 07:28:40|9364.6|9354.6|9364.9|9354.9|9365.1|9355.1|9362.9|9352.9|11
1652167730000|2022-05-10 07:28:50|9364.5|9354.5|9364|9354|9364.9|9354.9|9364|9354|10
1652167740000|2022-05-10 07:29:00|9363.9|9353.9|9364.3|9354.3|9364.4|9354.4|9363.3|9353.3|13
1652167750000|2022-05-10 07:29:10|9364|9354|9364|9354|9364.3|9354.3|9363.5|9353.5|12
1652167760000|2022-05-10 07:29:20|9364.1|9354.1|9363.8|9353.8|9364.4|9354.4|9363.8|9353.8|6
1652167770000|2022-05-10 07:29:30|9363.6|9353.6|9359.9|9349.9|9363.6|9353.6|9358.4|9348.4|18
1652167780000|2022-05-10 07:29:40|9359.4|9349.4|9359.1|9349.1|9359.9|9349.9|9358.9|9348.9|8
1652167790000|2022-05-10 07:29:50|9358.9|9348.9|9352.5|9342.5|9358.9|9348.9|9352.5|9342.5|10
1652167800000|2022-05-10 07:30:00|9351.9|9341.9|9348.9|9338.9|9351.9|9341.9|9347.4|9337.4|22
1652167810000|2022-05-10 07:30:10|9348.8|9338.8|9343.6|9333.6|9348.8|9338.8|9343.6|9333.6|13
1652167820000|2022-05-10 07:30:20|9343.9|9333.9|9346.8|9336.8|9346.8|9336.8|9343.9|9333.9|6
1652167830000|2022-05-10 07:30:30|9347.9|9337.9|9345|9335|9347.9|9337.9|9345|9335|15
1652167840000|2022-05-10 07:30:40|9344.8|9334.8|9344.4|9334.4|9344.8|9334.8|9344.4|9334.4|2
1652167850000|2022-05-10 07:30:50|9345.1|9335.1|9342.6|9332.6|9345.6|9335.6|9342.6|9332.6|13
1652167860000|2022-05-10 07:31:00|9342.4|9332.4|9343.1|9333.1|9343.4|9333.4|9342.4|9332.4|10
1652167870000|2022-05-10 07:31:10|9342.9|9332.9|9341.8|9331.8|9343.6|9333.6|9341.1|9331.1|10
1652167880000|2022-05-10 07:31:20|9341.9|9331.9|9343|9333|9343.6|9333.6|9341.9|9331.9|13
1652167890000|2022-05-10 07:31:30|9343.3|9333.3|9346|9336|9346|9336|9343.3|9333.3|6
1652167900000|2022-05-10 07:31:40|9346.1|9336.1|9345.4|9335.4|9347.1|9337.1|9344|9334|11
1652167910000|2022-05-10 07:31:50|9345.1|9335.1|9343.6|9333.6|9345.1|9335.1|9342.4|9332.4|7
1652167920000|2022-05-10 07:32:00|9343.4|9333.4|9342.6|9332.6|9345.4|9335.4|9342.1|9332.1|15
1652167930000|2022-05-10 07:32:10|9342.1|9332.1|9343.6|9333.6|9344.1|9334.1|9341.9|9331.9|12
1652167940000|2022-05-10 07:32:20|9343.4|9333.4|9344.4|9334.4|9344.4|9334.4|9342.9|9332.9|6
1652167950000|2022-05-10 07:32:30|9344.6|9334.6|9344.6|9334.6|9344.6|9334.6|9342.9|9332.9|11
1652167960000|2022-05-10 07:32:40|9344.5|9334.5|9347.8|9337.8|9347.9|9337.9|9344.3|9334.3|6
1652167970000|2022-05-10 07:32:50|9345.9|9335.9|9346.1|9336.1|9346.9|9336.9|9345.3|9335.3|12
1652167980000|2022-05-10 07:33:00|9346.4|9336.4|9345.1|9335.1|9346.6|9336.6|9344.6|9334.6|13
1652167990000|2022-05-10 07:33:10|9345.3|9335.3|9345|9335|9345.4|9335.4|9345|9335|4
1652168000000|2022-05-10 07:33:20|9344.9|9334.9|9344.6|9334.6|9344.9|9334.9|9344.4|9334.4|5
1652168010000|2022-05-10 07:33:30|9344.8|9334.8|9343.8|9333.8|9344.8|9334.8|9343.8|9333.8|4
1652168020000|2022-05-10 07:33:40|9342.6|9332.6|9341.3|9331.3|9342.6|9332.6|9341.3|9331.3|8
1652168030000|2022-05-10 07:33:50|9341.5|9331.5|9345.4|9335.4|9345.8|9335.8|9341.5|9331.5|9
1652168040000|2022-05-10 07:34:00|9345.9|9335.9|9344.6|9334.6|9346.1|9336.1|9344.6|9334.6|12
1652168050000|2022-05-10 07:34:10|9344.5|9334.5|9343|9333|9344.5|9334.5|9342.8|9332.8|12
1652168060000|2022-05-10 07:34:20|9342.6|9332.6|9341.4|9331.4|9343.4|9333.4|9341.4|9331.4|9
1652168070000|2022-05-10 07:34:30|9341.3|9331.3|9339.6|9329.6|9341.3|9331.3|9339|9329|10
1652168080000|2022-05-10 07:34:40|9339.9|9329.9|9337.3|9327.3|9339.9|9329.9|9337.3|9327.3|5
1652168090000|2022-05-10 07:34:50|9337.4|9327.4|9339.6|9329.6|9339.9|9329.9|9337.1|9327.1|10
1652168100000|2022-05-10 07:35:00|9339.8|9329.8|9336.8|9326.8|9341.1|9331.1|9336.8|9326.8|16
1652168110000|2022-05-10 07:35:10|9336.9|9326.9|9337.1|9327.1|9337.3|9327.3|9336.8|9326.8|5
1652168120000|2022-05-10 07:35:20|9337|9327|9339.1|9329.1|9339.1|9329.1|9337|9327|6
1652168130000|2022-05-10 07:35:30|9339.4|9329.4|9338.4|9328.4|9339.6|9329.6|9338.1|9328.1|9
1652168140000|2022-05-10 07:35:40|9338.1|9328.1|9337.4|9327.4|9338.9|9328.9|9336.5|9326.5|10
1652168150000|2022-05-10 07:35:50|9336.9|9326.9|9336.5|9326.5|9336.9|9326.9|9336.4|9326.4|5
1652168160000|2022-05-10 07:36:00|9336.3|9326.3|9336.3|9326.3|9336.5|9326.5|9336.3|9326.3|3
1652168170000|2022-05-10 07:36:10|9336.1|9326.1|9335.8|9325.8|9336.1|9326.1|9335.8|9325.8|6
1652168180000|2022-05-10 07:36:20|9335.9|9325.9|9336.4|9326.4|9336.5|9326.5|9335.9|9325.9|4
1652168190000|2022-05-10 07:36:30|9336.5|9326.5|9339.8|9329.8|9340.4|9330.4|9336.5|9326.5|15
1652168200000|2022-05-10 07:36:40|9339.5|9329.5|9341.6|9331.6|9342.4|9332.4|9339.3|9329.3|17
1652168210000|2022-05-10 07:36:50|9341.5|9331.5|9339.1|9329.1|9341.8|9331.8|9339.1|9329.1|8
1652168220000|2022-05-10 07:37:00|9339.4|9329.4|9339.6|9329.6|9339.9|9329.9|9339.1|9329.1|13
1652168230000|2022-05-10 07:37:10|9339.9|9329.9|9339.9|9329.9|9340.1|9330.1|9339.4|9329.4|8
1652168240000|2022-05-10 07:37:20|9339.6|9329.6|9339.1|9329.1|9339.6|9329.6|9337.8|9327.8|12
1652168250000|2022-05-10 07:37:30|9339.4|9329.4|9338.8|9328.8|9339.4|9329.4|9338.8|9328.8|3
1652168260000|2022-05-10 07:37:40|9338.9|9328.9|9339.1|9329.1|9339.1|9329.1|9338.8|9328.8|5
1652168270000|2022-05-10 07:37:50|9339.4|9329.4|9338.8|9328.8|9339.4|9329.4|9338.5|9328.5|10
1652168280000|2022-05-10 07:38:00|9339.1|9329.1|9344|9334|9344|9334|9339.1|9329.1|14
1652168290000|2022-05-10 07:38:10|9344.1|9334.1|9342.4|9332.4|9344.4|9334.4|9342.4|9332.4|10
1652168300000|2022-05-10 07:38:20|9342|9332|9339.9|9329.9|9342.6|9332.6|9339.9|9329.9|14
1652168310000|2022-05-10 07:38:30|9340.4|9330.4|9338.6|9328.6|9340.4|9330.4|9338.3|9328.3|15
1652168320000|2022-05-10 07:38:40|9338.4|9328.4|9339.9|9329.9|9339.9|9329.9|9338.3|9328.3|7
1652168330000|2022-05-10 07:38:50|9340.9|9330.9|9340.6|9330.6|9340.9|9330.9|9340.6|9330.6|6
1652168340000|2022-05-10 07:39:00|9340.9|9330.9|9345.9|9335.9|9345.9|9335.9|9340.9|9330.9|12
1652168350000|2022-05-10 07:39:10|9346.4|9336.4|9345.5|9335.5|9346.4|9336.4|9345.5|9335.5|4
1652168360000|2022-05-10 07:39:20|9345.6|9335.6|9345.4|9335.4|9346.4|9336.4|9345.4|9335.4|6
1652168370000|2022-05-10 07:39:30|9343.5|9333.5|9343|9333|9344.4|9334.4|9343|9333|13
1652168380000|2022-05-10 07:39:40|9342.9|9332.9|9343.1|9333.1|9343.4|9333.4|9340.9|9330.9|15
1652168390000|2022-05-10 07:39:50|9342.9|9332.9|9343.4|9333.4|9344.1|9334.1|9342.3|9332.3|14
1652168400000|2022-05-10 07:40:00|9343.6|9333.6|9344|9334|9344.1|9334.1|9341.4|9331.4|15
1652168410000|2022-05-10 07:40:10|9342.6|9332.6|9344.9|9334.9|9344.9|9334.9|9340.9|9330.9|12
1652168420000|2022-05-10 07:40:20|9344.4|9334.4|9345.3|9335.3|9346.1|9336.1|9343.9|9333.9|7
1652168430000|2022-05-10 07:40:30|9344.4|9334.4|9349.1|9339.1|9349.1|9339.1|9344.4|9334.4|22
1652168440000|2022-05-10 07:40:40|9351.4|9341.4|9352.9|9342.9|9352.9|9342.9|9351|9341|13
1652168450000|2022-05-10 07:40:50|9352.6|9342.6|9352.4|9342.4|9352.6|9342.6|9352.3|9342.3|3
1652168460000|2022-05-10 07:41:00|9352.6|9342.6|9352.5|9342.5|9354.5|9344.5|9351.8|9341.8|15
1652168470000|2022-05-10 07:41:10|9352|9342|9350.9|9340.9|9353.4|9343.4|9350.9|9340.9|7
1652168480000|2022-05-10 07:41:20|9350.6|9340.6|9351.6|9341.6|9351.6|9341.6|9350.6|9340.6|6
1652168490000|2022-05-10 07:41:30|9351.9|9341.9|9351.6|9341.6|9352.3|9342.3|9350.9|9340.9|13
1652168500000|2022-05-10 07:41:40|9351.4|9341.4|9349.3|9339.3|9351.6|9341.6|9349.3|9339.3|20
1652168510000|2022-05-10 07:41:50|9349.5|9339.5|9349.6|9339.6|9350.6|9340.6|9349.1|9339.1|8
1652168520000|2022-05-10 07:42:00|9349.3|9339.3|9349.6|9339.6|9349.6|9339.6|9349.1|9339.1|5
1652168530000|2022-05-10 07:42:10|9349.4|9339.4|9349|9339|9349.4|9339.4|9348.9|9338.9|4
1652168540000|2022-05-10 07:42:20|9348.8|9338.8|9347.6|9337.6|9349.1|9339.1|9347.6|9337.6|9
1652168550000|2022-05-10 07:42:30|9347.9|9337.9|9348.6|9338.6|9348.6|9338.6|9347.9|9337.9|14
1652168560000|2022-05-10 07:42:40|9348.5|9338.5|9351.9|9341.9|9352|9342|9348.4|9338.4|15
1652168570000|2022-05-10 07:42:50|9351.6|9341.6|9349.6|9339.6|9351.6|9341.6|9349.4|9339.4|12
1652168580000|2022-05-10 07:43:00|9349.5|9339.5|9347.6|9337.6|9349.5|9339.5|9347.6|9337.6|4
1652168590000|2022-05-10 07:43:10|9347.9|9337.9|9347.1|9337.1|9348.4|9338.4|9347.1|9337.1|10
1652168600000|2022-05-10 07:43:20|9347.4|9337.4|9346.9|9336.9|9347.4|9337.4|9346.6|9336.6|7
1652168610000|2022-05-10 07:43:30|9346.6|9336.6|9351.6|9341.6|9351.6|9341.6|9346.6|9336.6|9
1652168620000|2022-05-10 07:43:40|9351.5|9341.5|9350.3|9340.3|9351.5|9341.5|9349.9|9339.9|10
1652168630000|2022-05-10 07:43:50|9350.6|9340.6|9349.9|9339.9|9350.6|9340.6|9349.9|9339.9|4
1652168640000|2022-05-10 07:44:00|9350.1|9340.1|9350|9340|9350.6|9340.6|9349.9|9339.9|6
1652168650000|2022-05-10 07:44:10|9350.1|9340.1|9351.9|9341.9|9351.9|9341.9|9350.1|9340.1|6
1652168660000|2022-05-10 07:44:20|9351.8|9341.8|9350.4|9340.4|9351.8|9341.8|9350.1|9340.1|9
1652168670000|2022-05-10 07:44:30|9350.6|9340.6|9350|9340|9350.6|9340.6|9350|9340|9
1652168680000|2022-05-10 07:44:40|9349.9|9339.9|9351.9|9341.9|9351.9|9341.9|9349.9|9339.9|10
1652168690000|2022-05-10 07:44:50|9351.6|9341.6|9354.1|9344.1|9354.1|9344.1|9351.6|9341.6|3
1652168700000|2022-05-10 07:45:00|9354.3|9344.3|9354.4|9344.4|9354.6|9344.6|9354.1|9344.1|5
1652168710000|2022-05-10 07:45:10|9353.6|9343.6|9352.6|9342.6|9353.9|9343.9|9352.6|9342.6|9
1652168720000|2022-05-10 07:45:20|9352.3|9342.3|9352.5|9342.5|9352.5|9342.5|9352|9342|4
1652168730000|2022-05-10 07:45:30|9351.1|9341.1|9349.6|9339.6|9351.1|9341.1|9349.6|9339.6|12
1652168740000|2022-05-10 07:45:40|9349.9|9339.9|9352.9|9342.9|9352.9|9342.9|9349.9|9339.9|6
1652168750000|2022-05-10 07:45:50|9352.8|9342.8|9352.1|9342.1|9352.8|9342.8|9351.8|9341.8|9
1652168760000|2022-05-10 07:46:00|9352.4|9342.4|9352.5|9342.5|9353.1|9343.1|9352.4|9342.4|9
1652168770000|2022-05-10 07:46:10|9352.8|9342.8|9351.9|9341.9|9352.8|9342.8|9351.3|9341.3|8
1652168780000|2022-05-10 07:46:20|9354.1|9344.1|9354|9344|9354.9|9344.9|9354|9344|6
1652168790000|2022-05-10 07:46:30|9354.1|9344.1|9354.1|9344.1|9355.4|9345.4|9354|9344|9
1652168810000|2022-05-10 07:46:50|9354|9344|9353.9|9343.9|9354.1|9344.1|9353.9|9343.9|3
1652168820000|2022-05-10 07:47:00|9353.4|9343.4|9352.6|9342.6|9353.4|9343.4|9349.6|9339.6|12
1652168830000|2022-05-10 07:47:10|9352.9|9342.9|9353.9|9343.9|9354.3|9344.3|9352.6|9342.6|12
1652168840000|2022-05-10 07:47:20|9353.6|9343.6|9354.1|9344.1|9354.1|9344.1|9352.5|9342.5|8
1652168850000|2022-05-10 07:47:30|9354|9344|9351.8|9341.8|9354|9344|9351.8|9341.8|10
1652168860000|2022-05-10 07:47:40|9351.1|9341.1|9350.1|9340.1|9351.1|9341.1|9350|9340|19
1652168870000|2022-05-10 07:47:50|9349.5|9339.5|9348.1|9338.1|9349.5|9339.5|9348.1|9338.1|10
1652168880000|2022-05-10 07:48:00|9347.6|9337.6|9348.6|9338.6|9348.6|9338.6|9346.4|9336.4|15
1652168890000|2022-05-10 07:48:10|9348.4|9338.4|9346.3|9336.3|9348.4|9338.4|9345.1|9335.1|8
1652168900000|2022-05-10 07:48:20|9346.1|9336.1|9346.3|9336.3|9346.3|9336.3|9346.1|9336.1|2
1652168910000|2022-05-10 07:48:30|9346|9336|9342.4|9332.4|9346|9336|9342.4|9332.4|6
1652168920000|2022-05-10 07:48:40|9342.3|9332.3|9343.9|9333.9|9343.9|9333.9|9340.1|9330.1|10
1652168930000|2022-05-10 07:48:50|9344.3|9334.3|9344.3|9334.3|9344.4|9334.4|9344.3|9334.3|3
1652168940000|2022-05-10 07:49:00|9344|9334|9342.3|9332.3|9344|9334|9342.1|9332.1|9
1652168950000|2022-05-10 07:49:10|9342.5|9332.5|9342.4|9332.4|9344.4|9334.4|9342.4|9332.4|11
1652168960000|2022-05-10 07:49:20|9342.1|9332.1|9342.6|9332.6|9342.9|9332.9|9340.6|9330.6|17
1652168970000|2022-05-10 07:49:30|9342.9|9332.9|9339.4|9329.4|9342.9|9332.9|9339.1|9329.1|13
1652168980000|2022-05-10 07:49:40|9339.5|9329.5|9339.1|9329.1|9340|9330|9338.9|9328.9|8
1652168990000|2022-05-10 07:49:50|9339.4|9329.4|9341.6|9331.6|9341.9|9331.9|9338.9|9328.9|10
1652169000000|2022-05-10 07:50:00|9341.9|9331.9|9339.4|9329.4|9343.4|9333.4|9339.4|9329.4|15
1652169010000|2022-05-10 07:50:10|9339.6|9329.6|9339|9329|9339.6|9329.6|9337.9|9327.9|9
1652169020000|2022-05-10 07:50:20|9338.6|9328.6|9339.4|9329.4|9339.4|9329.4|9338.4|9328.4|7
1652169030000|2022-05-10 07:50:30|9339.1|9329.1|9337.1|9327.1|9339.4|9329.4|9337.1|9327.1|9
1652169040000|2022-05-10 07:50:40|9336.9|9326.9|9340.4|9330.4|9340.4|9330.4|9336.9|9326.9|11
1652169050000|2022-05-10 07:50:50|9340.1|9330.1|9342.1|9332.1|9342.9|9332.9|9339.4|9329.4|12
1652169060000|2022-05-10 07:51:00|9342.6|9332.6|9345.1|9335.1|9345.4|9335.4|9342.1|9332.1|12
1652169070000|2022-05-10 07:51:10|9345.4|9335.4|9345.4|9335.4|9345.4|9335.4|9345.1|9335.1|5
1652169080000|2022-05-10 07:51:20|9345.6|9335.6|9347.9|9337.9|9348.4|9338.4|9345.6|9335.6|9
1652169090000|2022-05-10 07:51:30|9348.4|9338.4|9349.4|9339.4|9349.4|9339.4|9348.4|9338.4|5
1652169100000|2022-05-10 07:51:40|9349.6|9339.6|9348.6|9338.6|9349.9|9339.9|9348.4|9338.4|12
1652169110000|2022-05-10 07:51:50|9348.4|9338.4|9347.6|9337.6|9348.4|9338.4|9347.6|9337.6|7
1652169120000|2022-05-10 07:52:00|9347.9|9337.9|9349.9|9339.9|9350.1|9340.1|9347.9|9337.9|10
1652169130000|2022-05-10 07:52:10|9350.1|9340.1|9345.9|9335.9|9350.1|9340.1|9345.9|9335.9|8
1652169140000|2022-05-10 07:52:20|9346.1|9336.1|9343.1|9333.1|9346.1|9336.1|9343.1|9333.1|11
1652169150000|2022-05-10 07:52:30|9342.9|9332.9|9343.9|9333.9|9344.9|9334.9|9342.4|9332.4|9
1652169160000|2022-05-10 07:52:40|9343.6|9333.6|9346.9|9336.9|9347.1|9337.1|9343.4|9333.4|8
1652169170000|2022-05-10 07:52:50|9346.6|9336.6|9343.6|9333.6|9346.6|9336.6|9343.6|9333.6|10
1652169180000|2022-05-10 07:53:00|9343.4|9333.4|9339.9|9329.9|9343.4|9333.4|9338.4|9328.4|17
1652169190000|2022-05-10 07:53:10|9339.1|9329.1|9338.9|9328.9|9339.4|9329.4|9338.4|9328.4|14
1652169200000|2022-05-10 07:53:20|9339.1|9329.1|9336.6|9326.6|9339.1|9329.1|9336.6|9326.6|15
1652169210000|2022-05-10 07:53:30|9336.1|9326.1|9336.6|9326.6|9336.6|9326.6|9336.1|9326.1|3
1652169220000|2022-05-10 07:53:40|9336.9|9326.9|9336.6|9326.6|9336.9|9326.9|9336.6|9326.6|4
1652169230000|2022-05-10 07:53:50|9336.4|9326.4|9336.6|9326.6|9336.6|9326.6|9336.4|9326.4|4
1652169240000|2022-05-10 07:54:00|9336.9|9326.9|9336.4|9326.4|9336.9|9326.9|9336.4|9326.4|3
1652169250000|2022-05-10 07:54:10|9335.9|9325.9|9337.1|9327.1|9337.1|9327.1|9335.6|9325.6|6
1652169260000|2022-05-10 07:54:20|9336.9|9326.9|9341.9|9331.9|9341.9|9331.9|9336.6|9326.6|11
1652169270000|2022-05-10 07:54:30|9342.1|9332.1|9343.6|9333.6|9343.9|9333.9|9341.6|9331.6|11
1652169280000|2022-05-10 07:54:40|9343.9|9333.9|9344.9|9334.9|9345.8|9335.8|9343.4|9333.4|8
1652169290000|2022-05-10 07:54:50|9344.6|9334.6|9340.9|9330.9|9344.9|9334.9|9340.6|9330.6|16
1652169300000|2022-05-10 07:55:00|9341.1|9331.1|9337.4|9327.4|9341.4|9331.4|9337.4|9327.4|10
1652169310000|2022-05-10 07:55:10|9336.9|9326.9|9337.1|9327.1|9337.4|9327.4|9336.9|9326.9|5
1652169320000|2022-05-10 07:55:20|9336.9|9326.9|9340.6|9330.6|9341.4|9331.4|9336.4|9326.4|13
1652169330000|2022-05-10 07:55:30|9340.1|9330.1|9338.4|9328.4|9340.1|9330.1|9338.1|9328.1|12
1652169340000|2022-05-10 07:55:40|9339.4|9329.4|9337.4|9327.4|9339.4|9329.4|9337.4|9327.4|4
1652169350000|2022-05-10 07:55:50|9337.6|9327.6|9338.6|9328.6|9338.9|9328.9|9337.6|9327.6|4
1652169360000|2022-05-10 07:56:00|9338.9|9328.9|9341.1|9331.1|9342.4|9332.4|9338.6|9328.6|10
1652169370000|2022-05-10 07:56:10|9341.4|9331.4|9341.4|9331.4|9341.4|9331.4|9341.4|9331.4|1
1652169380000|2022-05-10 07:56:20|9341.1|9331.1|9340.6|9330.6|9341.1|9331.1|9339.9|9329.9|5
1652169390000|2022-05-10 07:56:30|9340.4|9330.4|9339.6|9329.6|9340.4|9330.4|9339.4|9329.4|6
1652169400000|2022-05-10 07:56:40|9340.1|9330.1|9339.9|9329.9|9340.1|9330.1|9339.6|9329.6|13
1652169410000|2022-05-10 07:56:50|9339.6|9329.6|9339.9|9329.9|9339.9|9329.9|9339.1|9329.1|7
1652169420000|2022-05-10 07:57:00|9340.1|9330.1|9339.6|9329.6|9340.1|9330.1|9339.6|9329.6|10
1652169430000|2022-05-10 07:57:10|9340.1|9330.1|9340.9|9330.9|9340.9|9330.9|9340.1|9330.1|3
1652169440000|2022-05-10 07:57:20|9341.1|9331.1|9342.1|9332.1|9342.9|9332.9|9341.1|9331.1|7
1652169450000|2022-05-10 07:57:30|9341.9|9331.9|9341.9|9331.9|9341.9|9331.9|9340.1|9330.1|7
1652169460000|2022-05-10 07:57:40|9342.1|9332.1|9341.4|9331.4|9342.1|9332.1|9341.1|9331.1|12
1652169470000|2022-05-10 07:57:50|9341.1|9331.1|9339.6|9329.6|9341.6|9331.6|9338.4|9328.4|16
1652169480000|2022-05-10 07:58:00|9340.4|9330.4|9336.6|9326.6|9340.4|9330.4|9336.6|9326.6|7
1652169490000|2022-05-10 07:58:10|9337.4|9327.4|9337.9|9327.9|9338.6|9328.6|9337.4|9327.4|9
1652169500000|2022-05-10 07:58:20|9338.1|9328.1|9337.9|9327.9|9338.1|9328.1|9337.9|9327.9|8
1652169510000|2022-05-10 07:58:30|9337.6|9327.6|9337.6|9327.6|9337.9|9327.9|9337.1|9327.1|6
1652169520000|2022-05-10 07:58:40|9338.1|9328.1|9338.9|9328.9|9338.9|9328.9|9338.1|9328.1|4
1652169530000|2022-05-10 07:58:50|9338.6|9328.6|9338.1|9328.1|9338.6|9328.6|9337.9|9327.9|4
1652169540000|2022-05-10 07:59:00|9337.9|9327.9|9338.1|9328.1|9338.1|9328.1|9337.9|9327.9|2
1652169550000|2022-05-10 07:59:10|9338.4|9328.4|9341.6|9331.6|9342.1|9332.1|9338.4|9328.4|9
1652169560000|2022-05-10 07:59:20|9341.9|9331.9|9341.6|9331.6|9341.9|9331.9|9341.6|9331.6|6
1652169570000|2022-05-10 07:59:30|9341.9|9331.9|9343.9|9333.9|9343.9|9333.9|9341.9|9331.9|4
1652169580000|2022-05-10 07:59:40|9344.1|9334.1|9342.1|9332.1|9344.1|9334.1|9341.6|9331.6|7
1652169590000|2022-05-10 07:59:50|9341.9|9331.9|9339.4|9329.4|9341.9|9331.9|9339.4|9329.4|6
1652169600000|2022-05-10 08:00:00|9339.1|9329.1|9345.4|9335.4|9345.4|9335.4|9339.1|9329.1|21
1652169610000|2022-05-10 08:00:10|9345.6|9335.6|9349.1|9339.1|9349.6|9339.6|9345.4|9335.4|12
1652169620000|2022-05-10 08:00:20|9349.6|9339.6|9350.6|9340.6|9350.6|9340.6|9349.4|9339.4|13
1652169630000|2022-05-10 08:00:30|9350.4|9340.4|9350.6|9340.6|9351.6|9341.6|9349.1|9339.1|14
1652169640000|2022-05-10 08:00:40|9350.4|9340.4|9349.4|9339.4|9351.4|9341.4|9348.8|9338.8|14
1652169650000|2022-05-10 08:00:50|9349.1|9339.1|9349.9|9339.9|9351.1|9341.1|9348.6|9338.6|10
1652169660000|2022-05-10 08:01:00|9349.6|9339.6|9349.4|9339.4|9350.6|9340.6|9349.4|9339.4|11
1652169670000|2022-05-10 08:01:10|9349.1|9339.1|9349.6|9339.6|9350.4|9340.4|9345.4|9335.4|13
1652169680000|2022-05-10 08:01:20|9349.9|9339.9|9349.4|9339.4|9350.4|9340.4|9349.4|9339.4|6
1652169690000|2022-05-10 08:01:30|9348.9|9338.9|9344.6|9334.6|9348.9|9338.9|9344.6|9334.6|10
1652169700000|2022-05-10 08:01:40|9344.4|9334.4|9343.4|9333.4|9344.6|9334.6|9343.4|9333.4|8
1652169710000|2022-05-10 08:01:50|9343.1|9333.1|9339.9|9329.9|9343.1|9333.1|9339.6|9329.6|11
1652169720000|2022-05-10 08:02:00|9339.4|9329.4|9335.9|9325.9|9339.6|9329.6|9335.6|9325.6|14
1652169730000|2022-05-10 08:02:10|9336.1|9326.1|9337.6|9327.6|9339.9|9329.9|9336.1|9326.1|15
1652169740000|2022-05-10 08:02:20|9337.4|9327.4|9338.1|9328.1|9338.9|9328.9|9335.6|9325.6|18
1652169750000|2022-05-10 08:02:30|9337.4|9327.4|9335.6|9325.6|9337.4|9327.4|9335.6|9325.6|10
1652169760000|2022-05-10 08:02:40|9336.6|9326.6|9338.4|9328.4|9338.4|9328.4|9336.4|9326.4|10
1652169770000|2022-05-10 08:02:50|9338.1|9328.1|9333.6|9323.6|9338.1|9328.1|9332.6|9322.6|11
1652169780000|2022-05-10 08:03:00|9333.9|9323.9|9329.1|9319.1|9333.9|9323.9|9328.4|9318.4|16
1652169790000|2022-05-10 08:03:10|9328.9|9318.9|9333.1|9323.1|9333.4|9323.4|9328.9|9318.9|12
1652169800000|2022-05-10 08:03:20|9333.4|9323.4|9338.9|9328.9|9338.9|9328.9|9333.1|9323.1|13
1652169810000|2022-05-10 08:03:30|9339.4|9329.4|9339.4|9329.4|9339.6|9329.6|9339.4|9329.4|3
1652169820000|2022-05-10 08:03:40|9338.9|9328.9|9331.9|9321.9|9338.9|9328.9|9331.9|9321.9|12
1652169830000|2022-05-10 08:03:50|9331.4|9321.4|9333.9|9323.9|9333.9|9323.9|9330.9|9320.9|9
1652169840000|2022-05-10 08:04:00|9333.6|9323.6|9334.1|9324.1|9334.1|9324.1|9333.4|9323.4|7
1652169850000|2022-05-10 08:04:10|9333.6|9323.6|9334.4|9324.4|9334.4|9324.4|9333.6|9323.6|7
1652169860000|2022-05-10 08:04:20|9334.6|9324.6|9334.1|9324.1|9334.6|9324.6|9333.9|9323.9|4
1652169870000|2022-05-10 08:04:30|9334.4|9324.4|9334.1|9324.1|9334.4|9324.4|9334.1|9324.1|4
1652169880000|2022-05-10 08:04:40|9334.6|9324.6|9334.1|9324.1|9334.6|9324.6|9333.9|9323.9|5
1652169900000|2022-05-10 08:05:00|9333.9|9323.9|9331.1|9321.1|9333.9|9323.9|9331.1|9321.1|5
1652169910000|2022-05-10 08:05:10|9330.9|9320.9|9331.1|9321.1|9331.6|9321.6|9330.6|9320.6|10
1652169920000|2022-05-10 08:05:20|9331.4|9321.4|9331.9|9321.9|9332.1|9322.1|9331.4|9321.4|6
1652169930000|2022-05-10 08:05:30|9331.4|9321.4|9331.4|9321.4|9331.4|9321.4|9331.4|9321.4|1
1652169940000|2022-05-10 08:05:40|9331.9|9321.9|9332.1|9322.1|9332.1|9322.1|9331.9|9321.9|4
1652169980000|2022-05-10 08:06:20|9331.9|9321.9|9328.9|9318.9|9331.9|9321.9|9328.9|9318.9|4
1652169990000|2022-05-10 08:06:30|9328.6|9318.6|9328.9|9318.9|9329.9|9319.9|9327.9|9317.9|14
1652170000000|2022-05-10 08:06:40|9328.6|9318.6|9330.1|9320.1|9330.6|9320.6|9328.1|9318.1|8
1652170010000|2022-05-10 08:06:50|9329.9|9319.9|9330.1|9320.1|9330.1|9320.1|9328.6|9318.6|8
1652170020000|2022-05-10 08:07:00|9330.6|9320.6|9330.6|9320.6|9331.6|9321.6|9330.6|9320.6|5
1652170030000|2022-05-10 08:07:10|9330.9|9320.9|9329.4|9319.4|9330.9|9320.9|9329.1|9319.1|7
1652170040000|2022-05-10 08:07:20|9329.6|9319.6|9329.4|9319.4|9331.9|9321.9|9329.4|9319.4|6
1652170050000|2022-05-10 08:07:30|9327.6|9317.6|9328.1|9318.1|9329.6|9319.6|9327.6|9317.6|11
1652170060000|2022-05-10 08:07:40|9328.4|9318.4|9328.9|9318.9|9329.1|9319.1|9328.1|9318.1|7
1652170070000|2022-05-10 08:07:50|9328.6|9318.6|9328.1|9318.1|9328.9|9318.9|9328.1|9318.1|9
1652170080000|2022-05-10 08:08:00|9327.9|9317.9|9327.6|9317.6|9328.1|9318.1|9327.4|9317.4|5
1652170090000|2022-05-10 08:08:10|9328.6|9318.6|9333.6|9323.6|9333.9|9323.9|9328.6|9318.6|9
1652170100000|2022-05-10 08:08:20|9333.9|9323.9|9331.1|9321.1|9333.9|9323.9|9331.1|9321.1|6
1652170110000|2022-05-10 08:08:30|9331.4|9321.4|9333.6|9323.6|9333.6|9323.6|9331.4|9321.4|9
1652170120000|2022-05-10 08:08:40|9333.9|9323.9|9337.9|9327.9|9338.4|9328.4|9333.9|9323.9|8
1652170130000|2022-05-10 08:08:50|9337.6|9327.6|9335.1|9325.1|9337.6|9327.6|9335.1|9325.1|8
1652170140000|2022-05-10 08:09:00|9334.4|9324.4|9333.4|9323.4|9334.4|9324.4|9332.9|9322.9|5
1652170150000|2022-05-10 08:09:10|9333.1|9323.1|9332.9|9322.9|9333.6|9323.6|9332.9|9322.9|11
1652170160000|2022-05-10 08:09:20|9333.1|9323.1|9336.6|9326.6|9337.4|9327.4|9332.9|9322.9|12
1652170170000|2022-05-10 08:09:30|9336.4|9326.4|9336.4|9326.4|9336.4|9326.4|9336.1|9326.1|3
1652170180000|2022-05-10 08:09:40|9336.1|9326.1|9334.4|9324.4|9336.1|9326.1|9333.1|9323.1|13
1652170190000|2022-05-10 08:09:50|9334.6|9324.6|9334.9|9324.9|9334.9|9324.9|9334.4|9324.4|4
1652170200000|2022-05-10 08:10:00|9334.6|9324.6|9334.6|9324.6|9334.6|9324.6|9332.9|9322.9|8
1652170210000|2022-05-10 08:10:10|9333.6|9323.6|9338.6|9328.6|9338.6|9328.6|9333.6|9323.6|16
1652170220000|2022-05-10 08:10:20|9338.9|9328.9|9339.4|9329.4|9340.6|9330.6|9337.6|9327.6|17
1652170230000|2022-05-10 08:10:30|9339.1|9329.1|9336.4|9326.4|9339.1|9329.1|9336.1|9326.1|9
1652170240000|2022-05-10 08:10:40|9336.1|9326.1|9335.1|9325.1|9336.4|9326.4|9335.1|9325.1|9
1652170250000|2022-05-10 08:10:50|9334.6|9324.6|9334.6|9324.6|9334.9|9324.9|9334.4|9324.4|9
1652170260000|2022-05-10 08:11:00|9335.6|9325.6|9335.4|9325.4|9337.9|9327.9|9335.1|9325.1|10
1652170270000|2022-05-10 08:11:10|9335.1|9325.1|9335.4|9325.4|9335.4|9325.4|9334.9|9324.9|12
1652170280000|2022-05-10 08:11:20|9336.4|9326.4|9335.9|9325.9|9336.6|9326.6|9335.9|9325.9|4
1652170290000|2022-05-10 08:11:30|9336.1|9326.1|9338.1|9328.1|9338.1|9328.1|9336.1|9326.1|7
1652170300000|2022-05-10 08:11:40|9337.9|9327.9|9334.8|9324.8|9337.9|9327.9|9334.6|9324.6|5
1652170310000|2022-05-10 08:11:50|9334.5|9324.5|9334.1|9324.1|9334.6|9324.6|9334.1|9324.1|3
1652170320000|2022-05-10 08:12:00|9333.9|9323.9|9331.9|9321.9|9333.9|9323.9|9331.1|9321.1|7
1652170330000|2022-05-10 08:12:10|9332.1|9322.1|9333.9|9323.9|9333.9|9323.9|9332.1|9322.1|3
1652170340000|2022-05-10 08:12:20|9334.1|9324.1|9331.6|9321.6|9334.1|9324.1|9331.6|9321.6|4
1652170350000|2022-05-10 08:12:30|9331.9|9321.9|9333.1|9323.1|9334.1|9324.1|9331.9|9321.9|6
1652170360000|2022-05-10 08:12:40|9333.4|9323.4|9334.9|9324.9|9334.9|9324.9|9333.4|9323.4|6
1652170370000|2022-05-10 08:12:50|9334.6|9324.6|9334.4|9324.4|9334.6|9324.6|9334.4|9324.4|2
1652170380000|2022-05-10 08:13:00|9334.1|9324.1|9331.6|9321.6|9334.1|9324.1|9331.6|9321.6|4
1652170390000|2022-05-10 08:13:10|9331.4|9321.4|9331.1|9321.1|9331.4|9321.4|9327.9|9317.9|10
1652170400000|2022-05-10 08:13:20|9331.4|9321.4|9330.6|9320.6|9331.4|9321.4|9330.6|9320.6|4
1652170410000|2022-05-10 08:13:30|9330.4|9320.4|9328.9|9318.9|9330.4|9320.4|9328.9|9318.9|4
1652170420000|2022-05-10 08:13:40|9328.6|9318.6|9328.6|9318.6|9328.9|9318.9|9328.4|9318.4|5
1652170430000|2022-05-10 08:13:50|9328.4|9318.4|9328.4|9318.4|9328.6|9318.6|9328.4|9318.4|3
1652170440000|2022-05-10 08:14:00|9328.1|9318.1|9328.1|9318.1|9328.1|9318.1|9328.1|9318.1|1
1652170450000|2022-05-10 08:14:10|9327.9|9317.9|9329.6|9319.6|9329.6|9319.6|9326.9|9316.9|12
1652170460000|2022-05-10 08:14:20|9329.1|9319.1|9332.1|9322.1|9332.1|9322.1|9329.1|9319.1|6
1652170470000|2022-05-10 08:14:30|9331.9|9321.9|9326.1|9316.1|9332.1|9322.1|9326.1|9316.1|19
1652170480000|2022-05-10 08:14:40|9326.4|9316.4|9325.4|9315.4|9326.9|9316.9|9325.4|9315.4|10
1652170490000|2022-05-10 08:14:50|9325.1|9315.1|9324.1|9314.1|9325.1|9315.1|9324.1|9314.1|4
1652170500000|2022-05-10 08:15:00|9324.4|9314.4|9327.6|9317.6|9328.1|9318.1|9324.1|9314.1|11
1652170510000|2022-05-10 08:15:10|9327.1|9317.1|9326.4|9316.4|9327.1|9317.1|9324.1|9314.1|15
1652170520000|2022-05-10 08:15:20|9327.1|9317.1|9330.1|9320.1|9330.1|9320.1|9326.4|9316.4|9
1652170530000|2022-05-10 08:15:30|9330.4|9320.4|9330.6|9320.6|9331.4|9321.4|9330.4|9320.4|4
1652170540000|2022-05-10 08:15:40|9331.4|9321.4|9334.4|9324.4|9334.9|9324.9|9331.4|9321.4|9
1652170550000|2022-05-10 08:15:50|9334.6|9324.6|9332.6|9322.6|9334.9|9324.9|9332.1|9322.1|14
1652170560000|2022-05-10 08:16:00|9331.1|9321.1|9329.6|9319.6|9331.1|9321.1|9329.6|9319.6|9
1652170570000|2022-05-10 08:16:10|9329.9|9319.9|9329.4|9319.4|9330.4|9320.4|9329.4|9319.4|4
1652170580000|2022-05-10 08:16:20|9329.6|9319.6|9328.4|9318.4|9331.1|9321.1|9328.4|9318.4|10
1652170590000|2022-05-10 08:16:30|9328.6|9318.6|9328.4|9318.4|9328.6|9318.6|9328.1|9318.1|12
1652170600000|2022-05-10 08:16:40|9328.1|9318.1|9325.9|9315.9|9328.1|9318.1|9324.4|9314.4|9
1652170610000|2022-05-10 08:16:50|9325.6|9315.6|9325.1|9315.1|9325.6|9315.6|9325.1|9315.1|3
1652170620000|2022-05-10 08:17:00|9326.1|9316.1|9322.9|9312.9|9326.1|9316.1|9322.6|9312.6|6
1652170630000|2022-05-10 08:17:10|9323.6|9313.6|9324.1|9314.1|9324.1|9314.1|9322.6|9312.6|18
1652170640000|2022-05-10 08:17:20|9324.4|9314.4|9328.4|9318.4|9328.9|9318.9|9324.4|9314.4|20
1652170650000|2022-05-10 08:17:30|9326.9|9316.9|9325.1|9315.1|9326.9|9316.9|9325.1|9315.1|8
1652170660000|2022-05-10 08:17:40|9324.9|9314.9|9322.6|9312.6|9325.1|9315.1|9322.6|9312.6|8
1652170670000|2022-05-10 08:17:50|9321.6|9311.6|9321.1|9311.1|9321.6|9311.6|9321.1|9311.1|4
1652170680000|2022-05-10 08:18:00|9320.9|9310.9|9322.6|9312.6|9322.8|9312.8|9320.4|9310.4|9
1652170690000|2022-05-10 08:18:10|9322.9|9312.9|9322.4|9312.4|9322.9|9312.9|9322.1|9312.1|13
1652170700000|2022-05-10 08:18:20|9322.1|9312.1|9319.6|9309.6|9322.1|9312.1|9319.6|9309.6|9
1652170710000|2022-05-10 08:18:30|9318.9|9308.9|9318.4|9308.4|9319.4|9309.4|9317.6|9307.6|10
1652170720000|2022-05-10 08:18:40|9318.1|9308.1|9318.1|9308.1|9318.9|9308.9|9317.9|9307.9|8
1652170730000|2022-05-10 08:18:50|9317.9|9307.9|9318.4|9308.4|9318.4|9308.4|9317.9|9307.9|3
1652170750000|2022-05-10 08:19:10|9318.1|9308.1|9318.1|9308.1|9318.1|9308.1|9317.4|9307.4|8
1652170760000|2022-05-10 08:19:20|9318.4|9308.4|9322.6|9312.6|9322.6|9312.6|9318.1|9308.1|7
1652170770000|2022-05-10 08:19:30|9323.1|9313.1|9320.1|9310.1|9323.1|9313.1|9319.6|9309.6|14
1652170780000|2022-05-10 08:19:40|9319.9|9309.9|9319.9|9309.9|9320.1|9310.1|9319.6|9309.6|7
1652170790000|2022-05-10 08:19:50|9320.1|9310.1|9318.6|9308.6|9320.4|9310.4|9318.1|9308.1|10
1652170800000|2022-05-10 08:20:00|9318.9|9308.9|9318.9|9308.9|9320.6|9310.6|9318.6|9308.6|12
1652170810000|2022-05-10 08:20:10|9319.1|9309.1|9319.6|9309.6|9320.1|9310.1|9318.9|9308.9|9
1652170820000|2022-05-10 08:20:20|9319.9|9309.9|9318.9|9308.9|9321.4|9311.4|9318.9|9308.9|10
1652170830000|2022-05-10 08:20:30|9319.1|9309.1|9319.1|9309.1|9319.4|9309.4|9319.1|9309.1|5
1652170840000|2022-05-10 08:20:40|9318.9|9308.9|9318.6|9308.6|9318.9|9308.9|9318.1|9308.1|11
1652170850000|2022-05-10 08:20:50|9317.4|9307.4|9317.1|9307.1|9317.4|9307.4|9313.6|9303.6|14
1652170860000|2022-05-10 08:21:00|9317.4|9307.4|9317.6|9307.6|9317.9|9307.9|9317.4|9307.4|6
1652170870000|2022-05-10 08:21:10|9317.4|9307.4|9316.6|9306.6|9317.4|9307.4|9316.6|9306.6|8
1652170880000|2022-05-10 08:21:20|9316.9|9306.9|9316.6|9306.6|9317.1|9307.1|9316.6|9306.6|6
1652170890000|2022-05-10 08:21:30|9316.9|9306.9|9316.4|9306.4|9316.9|9306.9|9315.9|9305.9|9
1652170900000|2022-05-10 08:21:40|9316.1|9306.1|9314.4|9304.4|9316.1|9306.1|9313.6|9303.6|15
1652170910000|2022-05-10 08:21:50|9314.6|9304.6|9313.6|9303.6|9315.1|9305.1|9311.6|9301.6|19
1652170920000|2022-05-10 08:22:00|9313.4|9303.4|9312.9|9302.9|9313.6|9303.6|9311.6|9301.6|13
1652170930000|2022-05-10 08:22:10|9313.1|9303.1|9311.6|9301.6|9313.4|9303.4|9311.6|9301.6|11
1652170940000|2022-05-10 08:22:20|9311.9|9301.9|9312.4|9302.4|9312.9|9302.9|9311.9|9301.9|6
1652170950000|2022-05-10 08:22:30|9312.1|9302.1|9316.4|9306.4|9316.4|9306.4|9312.1|9302.1|7
1652170960000|2022-05-10 08:22:40|9316.1|9306.1|9317.1|9307.1|9317.4|9307.4|9313.9|9303.9|15
1652170970000|2022-05-10 08:22:50|9316.9|9306.9|9317.9|9307.9|9319.4|9309.4|9316.9|9306.9|12
1652170980000|2022-05-10 08:23:00|9318.9|9308.9|9316.4|9306.4|9318.9|9308.9|9315.6|9305.6|18
1652170990000|2022-05-10 08:23:10|9315.9|9305.9|9316.6|9306.6|9316.9|9306.9|9315.9|9305.9|3
1652171000000|2022-05-10 08:23:20|9316.1|9306.1|9315.9|9305.9|9316.6|9306.6|9315.6|9305.6|7
1652171010000|2022-05-10 08:23:30|9315.6|9305.6|9315.1|9305.1|9315.6|9305.6|9315.1|9305.1|3
1652171020000|2022-05-10 08:23:40|9314.9|9304.9|9312.4|9302.4|9315.4|9305.4|9312.4|9302.4|9
1652171030000|2022-05-10 08:23:50|9312.1|9302.1|9311.1|9301.1|9312.1|9302.1|9311.1|9301.1|16
1652171040000|2022-05-10 08:24:00|9311.4|9301.4|9307.6|9297.6|9311.6|9301.6|9307.6|9297.6|10
1652171050000|2022-05-10 08:24:10|9307.1|9297.1|9309.9|9299.9|9309.9|9299.9|9306.4|9296.4|8
1652171060000|2022-05-10 08:24:20|9310.1|9300.1|9310.9|9300.9|9311.9|9301.9|9310.1|9300.1|12
1652171070000|2022-05-10 08:24:30|9310.4|9300.4|9309.1|9299.1|9310.4|9300.4|9308.9|9298.9|6
1652171080000|2022-05-10 08:24:40|9309.4|9299.4|9307.9|9297.9|9309.4|9299.4|9306.9|9296.9|9
1652171090000|2022-05-10 08:24:50|9308.1|9298.1|9308.4|9298.4|9309.1|9299.1|9308.1|9298.1|8
1652171100000|2022-05-10 08:25:00|9307.9|9297.9|9302.4|9292.4|9307.9|9297.9|9302.1|9292.1|15
1652171110000|2022-05-10 08:25:10|9302.1|9292.1|9300.6|9290.6|9302.1|9292.1|9299.9|9289.9|11
1652171120000|2022-05-10 08:25:20|9300.4|9290.4|9301.6|9291.6|9301.9|9291.9|9299.9|9289.9|13
1652171130000|2022-05-10 08:25:30|9301.9|9291.9|9302.1|9292.1|9302.1|9292.1|9301.9|9291.9|2
1652171140000|2022-05-10 08:25:40|9303.1|9293.1|9304.4|9294.4|9304.4|9294.4|9303.1|9293.1|2
1652171150000|2022-05-10 08:25:50|9304.6|9294.6|9304.4|9294.4|9304.9|9294.9|9304.1|9294.1|11
1652171160000|2022-05-10 08:26:00|9304.6|9294.6|9308.4|9298.4|9308.6|9298.6|9304.6|9294.6|14
1652171170000|2022-05-10 08:26:10|9308.6|9298.6|9312.6|9302.6|9312.6|9302.6|9308.6|9298.6|9
1652171180000|2022-05-10 08:26:20|9312.1|9302.1|9313.1|9303.1|9313.6|9303.6|9312.1|9302.1|7
1652171190000|2022-05-10 08:26:30|9312.9|9302.9|9313.6|9303.6|9313.6|9303.6|9312.9|9302.9|3
1652171200000|2022-05-10 08:26:40|9313.4|9303.4|9310.9|9300.9|9313.4|9303.4|9310.6|9300.6|8
1652171210000|2022-05-10 08:26:50|9310.6|9300.6|9311.4|9301.4|9311.9|9301.9|9310.6|9300.6|9
1652171220000|2022-05-10 08:27:00|9310.6|9300.6|9312.4|9302.4|9312.9|9302.9|9310.6|9300.6|8
1652171230000|2022-05-10 08:27:10|9312.9|9302.9|9311.6|9301.6|9312.9|9302.9|9311.6|9301.6|10
1652171240000|2022-05-10 08:27:20|9311.4|9301.4|9309.1|9299.1|9311.4|9301.4|9309.1|9299.1|9
1652171250000|2022-05-10 08:27:30|9309.4|9299.4|9310.6|9300.6|9312.1|9302.1|9309.1|9299.1|11
1652171260000|2022-05-10 08:27:40|9311.1|9301.1|9309.9|9299.9|9311.1|9301.1|9309.6|9299.6|9
1652171270000|2022-05-10 08:27:50|9309.6|9299.6|9309.4|9299.4|9310.4|9300.4|9309.1|9299.1|10
1652171280000|2022-05-10 08:28:00|9309.6|9299.6|9309.4|9299.4|9309.9|9299.9|9308.4|9298.4|6
1652171290000|2022-05-10 08:28:10|9309.6|9299.6|9308.1|9298.1|9309.9|9299.9|9307.9|9297.9|12
1652171300000|2022-05-10 08:28:20|9307.9|9297.9|9305.4|9295.4|9308.1|9298.1|9304.9|9294.9|11
1652171320000|2022-05-10 08:28:40|9305.9|9295.9|9303.1|9293.1|9307.4|9297.4|9303.1|9293.1|12
1652171330000|2022-05-10 08:28:50|9302.9|9292.9|9305.6|9295.6|9305.6|9295.6|9302.6|9292.6|8
1652171340000|2022-05-10 08:29:00|9305.9|9295.9|9306.6|9296.6|9307.4|9297.4|9305.9|9295.9|10
1652171350000|2022-05-10 08:29:10|9306.4|9296.4|9306.9|9296.9|9307.6|9297.6|9306.4|9296.4|6
1652171360000|2022-05-10 08:29:20|9307.1|9297.1|9309.4|9299.4|9309.4|9299.4|9307.1|9297.1|10
1652171370000|2022-05-10 08:29:30|9309.1|9299.1|9308.6|9298.6|9309.1|9299.1|9308.6|9298.6|8
1652171380000|2022-05-10 08:29:40|9308.9|9298.9|9309.1|9299.1|9310.6|9300.6|9308.9|9298.9|6
1652171390000|2022-05-10 08:29:50|9308.9|9298.9|9308.6|9298.6|9309.6|9299.6|9308.6|9298.6|5
1652171400000|2022-05-10 08:30:00|9307.6|9297.6|9308.4|9298.4|9308.4|9298.4|9307.1|9297.1|5
1652171410000|2022-05-10 08:30:10|9309.9|9299.9|9310.6|9300.6|9310.6|9300.6|9309.9|9299.9|10
1652171420000|2022-05-10 08:30:20|9310.4|9300.4|9307.9|9297.9|9310.4|9300.4|9307.4|9297.4|7
1652171430000|2022-05-10 08:30:30|9307.6|9297.6|9307.1|9297.1|9307.6|9297.6|9307.1|9297.1|3
1652171440000|2022-05-10 08:30:40|9307.4|9297.4|9307.4|9297.4|9309.6|9299.6|9307.4|9297.4|10
1652171450000|2022-05-10 08:30:50|9306.1|9296.1|9304.1|9294.1|9306.1|9296.1|9304.1|9294.1|8
1652171460000|2022-05-10 08:31:00|9303.9|9293.9|9305.1|9295.1|9305.9|9295.9|9303.9|9293.9|10
1652171470000|2022-05-10 08:31:10|9303.9|9293.9|9303.4|9293.4|9303.9|9293.9|9302.6|9292.6|8
1652171480000|2022-05-10 08:31:20|9302.9|9292.9|9311.9|9301.9|9312.4|9302.4|9302.9|9292.9|20
1652171490000|2022-05-10 08:31:30|9312.1|9302.1|9307.9|9297.9|9312.4|9302.4|9307.6|9297.6|7
1652171500000|2022-05-10 08:31:40|9308.4|9298.4|9308.1|9298.1|9308.9|9298.9|9307.6|9297.6|11
1652171510000|2022-05-10 08:31:50|9307.9|9297.9|9305.6|9295.6|9307.9|9297.9|9305.6|9295.6|13
1652171520000|2022-05-10 08:32:00|9305.9|9295.9|9303.9|9293.9|9306.1|9296.1|9303.9|9293.9|11
1652171530000|2022-05-10 08:32:10|9304.1|9294.1|9304.6|9294.6|9305.4|9295.4|9304.1|9294.1|7
1652171540000|2022-05-10 08:32:20|9304.4|9294.4|9303.4|9293.4|9304.4|9294.4|9301.6|9291.6|7
1652171550000|2022-05-10 08:32:30|9302.9|9292.9|9304.4|9294.4|9304.6|9294.6|9302.4|9292.4|7
1652171560000|2022-05-10 08:32:40|9304.1|9294.1|9305.1|9295.1|9305.1|9295.1|9303.1|9293.1|9
1652171570000|2022-05-10 08:32:50|9305.4|9295.4|9308.1|9298.1|9308.1|9298.1|9305.4|9295.4|10
1652171580000|2022-05-10 08:33:00|9308.4|9298.4|9308.4|9298.4|9308.4|9298.4|9308.4|9298.4|1
1652171590000|2022-05-10 08:33:10|9308.1|9298.1|9307.4|9297.4|9308.1|9298.1|9307.4|9297.4|2
1652171600000|2022-05-10 08:33:20|9307.6|9297.6|9312.6|9302.6|9312.6|9302.6|9307.6|9297.6|15
1652171610000|2022-05-10 08:33:30|9312.4|9302.4|9311.9|9301.9|9312.6|9302.6|9311.6|9301.6|8
1652171620000|2022-05-10 08:33:40|9312.1|9302.1|9312.9|9302.9|9313.4|9303.4|9311.9|9301.9|9
1652171630000|2022-05-10 08:33:50|9312.6|9302.6|9311.9|9301.9|9312.6|9302.6|9311.6|9301.6|6
1652171640000|2022-05-10 08:34:00|9312.1|9302.1|9311.9|9301.9|9313.1|9303.1|9311.9|9301.9|9
1652171650000|2022-05-10 08:34:10|9312.4|9302.4|9311.4|9301.4|9312.6|9302.6|9311.1|9301.1|10
1652171660000|2022-05-10 08:34:20|9311.6|9301.6|9311.1|9301.1|9312.1|9302.1|9310.9|9300.9|6
1652171670000|2022-05-10 08:34:30|9310.9|9300.9|9311.1|9301.1|9311.1|9301.1|9310.9|9300.9|2
1652171680000|2022-05-10 08:34:40|9311.4|9301.4|9313.4|9303.4|9313.4|9303.4|9311.4|9301.4|5
1652171690000|2022-05-10 08:34:50|9313.6|9303.6|9313.6|9303.6|9313.6|9303.6|9312.4|9302.4|8
1652171700000|2022-05-10 08:35:00|9313.4|9303.4|9312.1|9302.1|9313.4|9303.4|9312.1|9302.1|4
1652171710000|2022-05-10 08:35:10|9311.9|9301.9|9309.1|9299.1|9311.9|9301.9|9309.1|9299.1|4
1652171720000|2022-05-10 08:35:20|9309.4|9299.4|9311.4|9301.4|9311.6|9301.6|9309.4|9299.4|5
1652171730000|2022-05-10 08:35:30|9311.9|9301.9|9311.1|9301.1|9312.4|9302.4|9311.1|9301.1|5
1652171740000|2022-05-10 08:35:40|9311.6|9301.6|9308.9|9298.9|9312.4|9302.4|9308.9|9298.9|11
1652171750000|2022-05-10 08:35:50|9309.1|9299.1|9306.9|9296.9|9309.1|9299.1|9306.9|9296.9|7
1652171760000|2022-05-10 08:36:00|9307.1|9297.1|9306.4|9296.4|9307.9|9297.9|9305.9|9295.9|10
1652171770000|2022-05-10 08:36:10|9306.1|9296.1|9303.4|9293.4|9306.1|9296.1|9303.4|9293.4|8
1652171780000|2022-05-10 08:36:20|9303.1|9293.1|9302.4|9292.4|9303.6|9293.6|9302.4|9292.4|8
1652171790000|2022-05-10 08:36:30|9302.1|9292.1|9299.6|9289.6|9302.1|9292.1|9297.4|9287.4|11
1652171800000|2022-05-10 08:36:40|9299.9|9289.9|9300.4|9290.4|9300.4|9290.4|9298.6|9288.6|15
1652171810000|2022-05-10 08:36:50|9300.6|9290.6|9299.4|9289.4|9300.9|9290.9|9297.1|9287.1|14
1652171820000|2022-05-10 08:37:00|9299.6|9289.6|9299.1|9289.1|9300.4|9290.4|9297.1|9287.1|7
1652171830000|2022-05-10 08:37:10|9298.6|9288.6|9302.1|9292.1|9302.4|9292.4|9297.4|9287.4|17
1652171840000|2022-05-10 08:37:20|9302.9|9292.9|9303.6|9293.6|9303.6|9293.6|9302.4|9292.4|16
1652171860000|2022-05-10 08:37:40|9304.6|9294.6|9305.4|9295.4|9306.1|9296.1|9304.1|9294.1|10
1652171870000|2022-05-10 08:37:50|9306.1|9296.1|9307.6|9297.6|9308.6|9298.6|9306.1|9296.1|12
1652171880000|2022-05-10 08:38:00|9307.9|9297.9|9307.6|9297.6|9308.4|9298.4|9306.9|9296.9|11
1652171890000|2022-05-10 08:38:10|9307.4|9297.4|9307.1|9297.1|9307.9|9297.9|9306.9|9296.9|13
1652171900000|2022-05-10 08:38:20|9308.1|9298.1|9308.6|9298.6|9308.6|9298.6|9306.6|9296.6|9
1652171910000|2022-05-10 08:38:30|9308.9|9298.9|9309.6|9299.6|9309.6|9299.6|9308.4|9298.4|10
1652171920000|2022-05-10 08:38:40|9310.9|9300.9|9309.9|9299.9|9310.9|9300.9|9309.9|9299.9|12
1652171930000|2022-05-10 08:38:50|9310.1|9300.1|9310.6|9300.6|9310.9|9300.9|9310.1|9300.1|13
1652171940000|2022-05-10 08:39:00|9310.1|9300.1|9310.4|9300.4|9310.9|9300.9|9309.6|9299.6|10
1652171950000|2022-05-10 08:39:10|9310.1|9300.1|9309.4|9299.4|9310.6|9300.6|9309.4|9299.4|8
1652171960000|2022-05-10 08:39:20|9310.1|9300.1|9306.1|9296.1|9310.9|9300.9|9306.1|9296.1|15
1652171970000|2022-05-10 08:39:30|9306.4|9296.4|9306.1|9296.1|9307.1|9297.1|9305.6|9295.6|7
1652171980000|2022-05-10 08:39:40|9306.4|9296.4|9305.9|9295.9|9306.4|9296.4|9305.6|9295.6|7
1652171990000|2022-05-10 08:39:50|9306.1|9296.1|9304.1|9294.1|9307.1|9297.1|9304.1|9294.1|7
1652172000000|2022-05-10 08:40:00|9303.9|9293.9|9299.9|9289.9|9303.9|9293.9|9299.9|9289.9|13
1652172010000|2022-05-10 08:40:10|9299.6|9289.6|9297.9|9287.9|9301.6|9291.6|9297.9|9287.9|11
1652172020000|2022-05-10 08:40:20|9298.1|9288.1|9297.6|9287.6|9299.4|9289.4|9297.4|9287.4|13
1652172030000|2022-05-10 08:40:30|9297.9|9287.9|9298.4|9288.4|9299.9|9289.9|9297.9|9287.9|7
1652172040000|2022-05-10 08:40:40|9298.1|9288.1|9297.4|9287.4|9298.1|9288.1|9296.9|9286.9|5
1652172050000|2022-05-10 08:40:50|9297.9|9287.9|9297.4|9287.4|9298.4|9288.4|9296.6|9286.6|9
1652172060000|2022-05-10 08:41:00|9298.1|9288.1|9299.9|9289.9|9299.9|9289.9|9298.1|9288.1|2
1652172070000|2022-05-10 08:41:10|9299.6|9289.6|9298.1|9288.1|9299.6|9289.6|9296.9|9286.9|12
1652172080000|2022-05-10 08:41:20|9297.9|9287.9|9299.4|9289.4|9299.6|9289.6|9296.9|9286.9|10
1652172090000|2022-05-10 08:41:30|9299.6|9289.6|9299.9|9289.9|9299.9|9289.9|9299.6|9289.6|2
1652172100000|2022-05-10 08:41:40|9299.6|9289.6|9298.1|9288.1|9300.4|9290.4|9298.1|9288.1|12
1652172110000|2022-05-10 08:41:50|9297.9|9287.9|9299.9|9289.9|9299.9|9289.9|9297.4|9287.4|5
1652172120000|2022-05-10 08:42:00|9299.6|9289.6|9300.6|9290.6|9301.1|9291.1|9298.9|9288.9|13
1652172130000|2022-05-10 08:42:10|9302.9|9292.9|9300.6|9290.6|9302.9|9292.9|9300.6|9290.6|10
1652172140000|2022-05-10 08:42:20|9300.4|9290.4|9300.4|9290.4|9300.4|9290.4|9300.1|9290.1|3
1652172150000|2022-05-10 08:42:30|9300.1|9290.1|9299.9|9289.9|9300.1|9290.1|9299.9|9289.9|2
1652172160000|2022-05-10 08:42:40|9299.6|9289.6|9298.4|9288.4|9299.6|9289.6|9296.9|9286.9|12
1652172170000|2022-05-10 08:42:50|9298.1|9288.1|9298.4|9288.4|9298.6|9288.6|9298.1|9288.1|6
1652172180000|2022-05-10 08:43:00|9298.6|9288.6|9299.9|9289.9|9301.1|9291.1|9298.6|9288.6|9
1652172190000|2022-05-10 08:43:10|9299.6|9289.6|9299.4|9289.4|9299.6|9289.6|9298.6|9288.6|10
1652172200000|2022-05-10 08:43:20|9299.6|9289.6|9298.6|9288.6|9299.9|9289.9|9298.4|9288.4|13
1652172210000|2022-05-10 08:43:30|9298.4|9288.4|9297.4|9287.4|9298.6|9288.6|9297.1|9287.1|14
1652172220000|2022-05-10 08:43:40|9297.1|9287.1|9296.4|9286.4|9297.1|9287.1|9296.4|9286.4|10
1652172230000|2022-05-10 08:43:50|9296.6|9286.6|9296.4|9286.4|9296.9|9286.9|9296.4|9286.4|4
1652172240000|2022-05-10 08:44:00|9296.1|9286.1|9294.4|9284.4|9296.1|9286.1|9292.1|9282.1|10
1652172250000|2022-05-10 08:44:10|9294.6|9284.6|9294.4|9284.4|9295.6|9285.6|9294.4|9284.4|4
1652172260000|2022-05-10 08:44:20|9295.9|9285.9|9294.4|9284.4|9295.9|9285.9|9294.4|9284.4|6
1652172270000|2022-05-10 08:44:30|9294.1|9284.1|9295.4|9285.4|9295.4|9285.4|9293.9|9283.9|13
1652172280000|2022-05-10 08:44:40|9295.1|9285.1|9294.9|9284.9|9295.1|9285.1|9294.9|9284.9|2
1652172290000|2022-05-10 08:44:50|9294.1|9284.1|9293.4|9283.4|9294.1|9284.1|9292.9|9282.9|7
1652172300000|2022-05-10 08:45:00|9294.1|9284.1|9291.4|9281.4|9295.1|9285.1|9291.1|9281.1|13
1652172310000|2022-05-10 08:45:10|9291.1|9281.1|9290.9|9280.9|9291.4|9281.4|9290.9|9280.9|7
1652172320000|2022-05-10 08:45:20|9291.4|9281.4|9289.9|9279.9|9291.4|9281.4|9289.9|9279.9|4
1652172330000|2022-05-10 08:45:30|9290.1|9280.1|9290.9|9280.9|9291.9|9281.9|9289.9|9279.9|6
1652172340000|2022-05-10 08:45:40|9291.9|9281.9|9289.4|9279.4|9291.9|9281.9|9289.4|9279.4|3
1652172350000|2022-05-10 08:45:50|9289.6|9279.6|9288.6|9278.6|9289.6|9279.6|9288.4|9278.4|7
1652172360000|2022-05-10 08:46:00|9289.1|9279.1|9289.6|9279.6|9289.6|9279.6|9289.1|9279.1|5
1652172370000|2022-05-10 08:46:10|9289.9|9279.9|9289.1|9279.1|9290.4|9280.4|9288.4|9278.4|13
1652172380000|2022-05-10 08:46:20|9289.4|9279.4|9289.9|9279.9|9289.9|9279.9|9288.6|9278.6|7
1652172390000|2022-05-10 08:46:30|9290.1|9280.1|9289.6|9279.6|9290.1|9280.1|9289.1|9279.1|10
1652172400000|2022-05-10 08:46:40|9289.4|9279.4|9288.9|9278.9|9289.6|9279.6|9287.4|9277.4|18
1652172410000|2022-05-10 08:46:50|9288.1|9278.1|9281.9|9271.9|9288.1|9278.1|9281.9|9271.9|8
1652172420000|2022-05-10 08:47:00|9282.9|9272.9|9287.6|9277.6|9287.6|9277.6|9281.9|9271.9|12
1652172430000|2022-05-10 08:47:10|9287.1|9277.1|9288.4|9278.4|9289.6|9279.6|9287.1|9277.1|15
1652172440000|2022-05-10 08:47:20|9288.6|9278.6|9286.6|9276.6|9288.6|9278.6|9286.4|9276.4|5
1652172450000|2022-05-10 08:47:30|9286.4|9276.4|9283.1|9273.1|9287.1|9277.1|9283.1|9273.1|10
1652172460000|2022-05-10 08:47:40|9282.9|9272.9|9283.1|9273.1|9283.6|9273.6|9281.4|9271.4|14
1652172470000|2022-05-10 08:47:50|9283.4|9273.4|9285.1|9275.1|9285.4|9275.4|9283.4|9273.4|6
1652172480000|2022-05-10 08:48:00|9284.9|9274.9|9288.4|9278.4|9288.6|9278.6|9284.6|9274.6|8
1652172490000|2022-05-10 08:48:10|9287.9|9277.9|9286.1|9276.1|9287.9|9277.9|9286.1|9276.1|6
1652172500000|2022-05-10 08:48:20|9285.9|9275.9|9286.1|9276.1|9286.1|9276.1|9285.6|9275.6|6
1652172510000|2022-05-10 08:48:30|9286.9|9276.9|9285.9|9275.9|9288.1|9278.1|9284.6|9274.6|9
1652172520000|2022-05-10 08:48:40|9286.1|9276.1|9283.1|9273.1|9286.6|9276.6|9283.1|9273.1|10
1652172530000|2022-05-10 08:48:50|9282.9|9272.9|9283.4|9273.4|9283.4|9273.4|9282.9|9272.9|3
1652172540000|2022-05-10 08:49:00|9282.9|9272.9|9286.4|9276.4|9286.4|9276.4|9282.4|9272.4|11
1652172550000|2022-05-10 08:49:10|9286.6|9276.6|9289.6|9279.6|9289.6|9279.6|9286.6|9276.6|5
1652172560000|2022-05-10 08:49:20|9289.4|9279.4|9286.6|9276.6|9289.6|9279.6|9286.6|9276.6|5
1652172570000|2022-05-10 08:49:30|9286.1|9276.1|9284.1|9274.1|9286.6|9276.6|9284.1|9274.1|11
1652172580000|2022-05-10 08:49:40|9284.4|9274.4|9279.9|9269.9|9284.4|9274.4|9279.9|9269.9|10
1652172590000|2022-05-10 08:49:50|9279.6|9269.6|9284.4|9274.4|9284.4|9274.4|9278.1|9268.1|17
1652172600000|2022-05-10 08:50:00|9284.1|9274.1|9284.9|9274.9|9284.9|9274.9|9283.1|9273.1|10
1652172610000|2022-05-10 08:50:10|9284.6|9274.6|9286.1|9276.1|9286.4|9276.4|9284.1|9274.1|10
1652172620000|2022-05-10 08:50:20|9286.6|9276.6|9287.9|9277.9|9287.9|9277.9|9286.4|9276.4|13
1652172630000|2022-05-10 08:50:30|9287.6|9277.6|9288.4|9278.4|9289.1|9279.1|9287.6|9277.6|7
1652172640000|2022-05-10 08:50:40|9288.6|9278.6|9288.4|9278.4|9290.6|9280.6|9288.1|9278.1|7
1652172650000|2022-05-10 08:50:50|9288.6|9278.6|9287.6|9277.6|9288.6|9278.6|9287.6|9277.6|4
1652172660000|2022-05-10 08:51:00|9288.1|9278.1|9286.6|9276.6|9289.4|9279.4|9286.6|9276.6|11
1652172670000|2022-05-10 08:51:10|9286.9|9276.9|9286.6|9276.6|9288.1|9278.1|9286.6|9276.6|10
1652172680000|2022-05-10 08:51:20|9287.1|9277.1|9286.9|9276.9|9287.1|9277.1|9286.4|9276.4|5
1652172690000|2022-05-10 08:51:30|9287.1|9277.1|9287.9|9277.9|9287.9|9277.9|9286.9|9276.9|6
1652172700000|2022-05-10 08:51:40|9288.6|9278.6|9290.4|9280.4|9290.4|9280.4|9288.6|9278.6|3
1652172710000|2022-05-10 08:51:50|9289.9|9279.9|9287.6|9277.6|9289.9|9279.9|9287.6|9277.6|8
1652172720000|2022-05-10 08:52:00|9287.9|9277.9|9286.1|9276.1|9287.9|9277.9|9286.1|9276.1|5
1652172730000|2022-05-10 08:52:10|9286.4|9276.4|9286.1|9276.1|9286.4|9276.4|9286.1|9276.1|4
1652172740000|2022-05-10 08:52:20|9286.4|9276.4|9286.4|9276.4|9286.4|9276.4|9286.4|9276.4|1
1652172750000|2022-05-10 08:52:30|9286.6|9276.6|9288.4|9278.4|9288.4|9278.4|9286.6|9276.6|4
1652172760000|2022-05-10 08:52:40|9289.1|9279.1|9286.9|9276.9|9289.1|9279.1|9286.6|9276.6|10
1652172770000|2022-05-10 08:52:50|9287.1|9277.1|9288.4|9278.4|9288.9|9278.9|9287.1|9277.1|4
1652172780000|2022-05-10 08:53:00|9288.1|9278.1|9286.4|9276.4|9288.1|9278.1|9286.4|9276.4|5
1652172790000|2022-05-10 08:53:10|9286.1|9276.1|9286.4|9276.4|9286.4|9276.4|9286.1|9276.1|2
1652172800000|2022-05-10 08:53:20|9286.1|9276.1|9286.1|9276.1|9286.4|9276.4|9286.1|9276.1|3
1652172810000|2022-05-10 08:53:30|9285.9|9275.9|9285.6|9275.6|9285.9|9275.9|9285.6|9275.6|2
1652172820000|2022-05-10 08:53:40|9285.9|9275.9|9286.6|9276.6|9286.6|9276.6|9285.9|9275.9|5
1652172830000|2022-05-10 08:53:50|9286.9|9276.9|9286.4|9276.4|9286.9|9276.9|9286.4|9276.4|7
1652172840000|2022-05-10 08:54:00|9286.6|9276.6|9282.9|9272.9|9286.6|9276.6|9282.9|9272.9|7
1652172850000|2022-05-10 08:54:10|9281.9|9271.9|9281.9|9271.9|9281.9|9271.9|9281.4|9271.4|4
1652172860000|2022-05-10 08:54:20|9283.1|9273.1|9282.9|9272.9|9283.1|9273.1|9282.9|9272.9|4
1652172870000|2022-05-10 08:54:30|9282.4|9272.4|9281.9|9271.9|9282.4|9272.4|9281.9|9271.9|3
1652172880000|2022-05-10 08:54:40|9281.6|9271.6|9281.9|9271.9|9281.9|9271.9|9281.6|9271.6|4
1652172890000|2022-05-10 08:54:50|9281.6|9271.6|9281.6|9271.6|9281.6|9271.6|9281.6|9271.6|1
1652172900000|2022-05-10 08:55:00|9281.9|9271.9|9281.9|9271.9|9281.9|9271.9|9281.9|9271.9|1
1652172910000|2022-05-10 08:55:10|9282.4|9272.4|9283.4|9273.4|9283.4|9273.4|9282.4|9272.4|5
1652172920000|2022-05-10 08:55:20|9283.9|9273.9|9283.9|9273.9|9283.9|9273.9|9283.9|9273.9|1
1652172930000|2022-05-10 08:55:30|9285.1|9275.1|9287.1|9277.1|9287.6|9277.6|9285.1|9275.1|9
1652172940000|2022-05-10 08:55:40|9287.4|9277.4|9288.4|9278.4|9288.6|9278.6|9287.4|9277.4|3
1652172950000|2022-05-10 08:55:50|9288.1|9278.1|9286.6|9276.6|9288.1|9278.1|9286.6|9276.6|8
1652172960000|2022-05-10 08:56:00|9286.4|9276.4|9286.4|9276.4|9286.6|9276.6|9285.6|9275.6|11
1652172970000|2022-05-10 08:56:10|9286.6|9276.6|9286.6|9276.6|9286.9|9276.9|9286.6|9276.6|3
1652172980000|2022-05-10 08:56:20|9286.9|9276.9|9289.4|9279.4|9290.1|9280.1|9286.9|9276.9|10
1652172990000|2022-05-10 08:56:30|9289.1|9279.1|9288.6|9278.6|9291.1|9281.1|9288.6|9278.6|7
1652173000000|2022-05-10 08:56:40|9288.9|9278.9|9289.9|9279.9|9290.9|9280.9|9288.9|9278.9|5
1652173010000|2022-05-10 08:56:50|9289.6|9279.6|9287.9|9277.9|9289.6|9279.6|9287.9|9277.9|5
1652173020000|2022-05-10 08:57:00|9288.1|9278.1|9288.4|9278.4|9288.4|9278.4|9287.4|9277.4|6
1652173030000|2022-05-10 08:57:10|9288.6|9278.6|9288.6|9278.6|9288.9|9278.9|9286.9|9276.9|9
1652173040000|2022-05-10 08:57:20|9288.9|9278.9|9290.4|9280.4|9290.4|9280.4|9288.9|9278.9|14
1652173050000|2022-05-10 08:57:30|9290.1|9280.1|9290.4|9280.4|9290.4|9280.4|9290.1|9280.1|2
1652173060000|2022-05-10 08:57:40|9290.1|9280.1|9290.4|9280.4|9290.4|9280.4|9289.9|9279.9|5
1652173070000|2022-05-10 08:57:50|9290.1|9280.1|9290.9|9280.9|9290.9|9280.9|9290.1|9280.1|5
1652173080000|2022-05-10 08:58:00|9291.1|9281.1|9290.4|9280.4|9292.1|9282.1|9289.9|9279.9|7
1652173090000|2022-05-10 08:58:10|9290.6|9280.6|9291.4|9281.4|9291.9|9281.9|9290.1|9280.1|13
1652173100000|2022-05-10 08:58:20|9291.1|9281.1|9291.1|9281.1|9291.4|9281.4|9291.1|9281.1|7
1652173110000|2022-05-10 08:58:30|9291.4|9281.4|9291.4|9281.4|9291.4|9281.4|9290.9|9280.9|11
1652173120000|2022-05-10 08:58:40|9291.1|9281.1|9290.9|9280.9|9291.1|9281.1|9290.9|9280.9|2
1652173130000|2022-05-10 08:58:50|9291.1|9281.1|9291.6|9281.6|9292.9|9282.9|9291.1|9281.1|12
1652173140000|2022-05-10 08:59:00|9290.9|9280.9|9291.6|9281.6|9292.1|9282.1|9289.9|9279.9|7
1652173150000|2022-05-10 08:59:10|9291.9|9281.9|9293.6|9283.6|9293.6|9283.6|9291.9|9281.9|7
1652173160000|2022-05-10 08:59:20|9293.4|9283.4|9292.6|9282.6|9293.4|9283.4|9292.4|9282.4|6
1652173170000|2022-05-10 08:59:30|9292.9|9282.9|9292.4|9282.4|9292.9|9282.9|9292.4|9282.4|3
1652173180000|2022-05-10 08:59:40|9292.6|9282.6|9293.9|9283.9|9293.9|9283.9|9292.6|9282.6|2
1652173190000|2022-05-10 08:59:50|9295.1|9285.1|9297.6|9287.6|9297.9|9287.9|9295.1|9285.1|8
1652173200000|2022-05-10 09:00:00|9298.4|9288.4|9300.4|9290.4|9300.6|9290.6|9297.6|9287.6|12
1652173210000|2022-05-10 09:00:10|9299.6|9289.6|9302.1|9292.1|9302.9|9292.9|9299.6|9289.6|15
1652173220000|2022-05-10 09:00:20|9302.9|9292.9|9304.4|9294.4|9304.4|9294.4|9302.9|9292.9|6
1652173230000|2022-05-10 09:00:30|9304.1|9294.1|9301.6|9291.6|9304.1|9294.1|9301.6|9291.6|7
1652173240000|2022-05-10 09:00:40|9304.9|9294.9|9306.4|9296.4|9306.4|9296.4|9304.9|9294.9|3
1652173250000|2022-05-10 09:00:50|9304.1|9294.1|9303.4|9293.4|9304.1|9294.1|9303.1|9293.1|5
1652173260000|2022-05-10 09:01:00|9303.6|9293.6|9304.4|9294.4|9304.6|9294.6|9303.6|9293.6|8
1652173270000|2022-05-10 09:01:10|9303.6|9293.6|9301.6|9291.6|9303.6|9293.6|9301.4|9291.4|9
1652173280000|2022-05-10 09:01:20|9301.9|9291.9|9303.1|9293.1|9303.1|9293.1|9301.4|9291.4|13
1652173290000|2022-05-10 09:01:30|9303.4|9293.4|9303.1|9293.1|9303.4|9293.4|9302.9|9292.9|6
1652173300000|2022-05-10 09:01:40|9303.6|9293.6|9305.9|9295.9|9306.1|9296.1|9303.6|9293.6|7
1652173310000|2022-05-10 09:01:50|9306.1|9296.1|9306.9|9296.9|9307.1|9297.1|9306.1|9296.1|9
1652173320000|2022-05-10 09:02:00|9306.6|9296.6|9309.1|9299.1|9309.1|9299.1|9306.6|9296.6|8
1652173330000|2022-05-10 09:02:10|9309.4|9299.4|9307.9|9297.9|9309.4|9299.4|9307.4|9297.4|8
1652173340000|2022-05-10 09:02:20|9308.1|9298.1|9308.6|9298.6|9310.1|9300.1|9308.1|9298.1|13
1652173350000|2022-05-10 09:02:30|9308.9|9298.9|9309.4|9299.4|9310.1|9300.1|9308.6|9298.6|10
1652173360000|2022-05-10 09:02:40|9309.1|9299.1|9307.4|9297.4|9309.1|9299.1|9307.4|9297.4|5
1652173370000|2022-05-10 09:02:50|9307.1|9297.1|9306.1|9296.1|9307.1|9297.1|9305.9|9295.9|7
1652173380000|2022-05-10 09:03:00|9304.9|9294.9|9304.4|9294.4|9305.4|9295.4|9304.4|9294.4|6
1652173390000|2022-05-10 09:03:10|9305.4|9295.4|9307.9|9297.9|9307.9|9297.9|9305.4|9295.4|8
1652173400000|2022-05-10 09:03:20|9308.1|9298.1|9308.1|9298.1|9308.6|9298.6|9308.1|9298.1|5
1652173410000|2022-05-10 09:03:30|9308.4|9298.4|9309.1|9299.1|9309.1|9299.1|9308.4|9298.4|2
1652173420000|2022-05-10 09:03:40|9309.4|9299.4|9310.4|9300.4|9311.9|9301.9|9309.4|9299.4|13
1652173430000|2022-05-10 09:03:50|9310.1|9300.1|9307.1|9297.1|9310.1|9300.1|9306.9|9296.9|9
1652173440000|2022-05-10 09:04:00|9306.9|9296.9|9304.9|9294.9|9306.9|9296.9|9304.4|9294.4|8
1652173450000|2022-05-10 09:04:10|9305.4|9295.4|9304.6|9294.6|9305.9|9295.9|9304.6|9294.6|6
1652173460000|2022-05-10 09:04:20|9304.9|9294.9|9302.9|9292.9|9304.9|9294.9|9302.4|9292.4|11
1652173470000|2022-05-10 09:04:30|9303.1|9293.1|9303.1|9293.1|9303.1|9293.1|9303.1|9293.1|1
1652173480000|2022-05-10 09:04:40|9303.4|9293.4|9302.4|9292.4|9303.9|9293.9|9302.1|9292.1|8
1652173490000|2022-05-10 09:04:50|9302.1|9292.1|9301.9|9291.9|9303.1|9293.1|9301.4|9291.4|10
1652173500000|2022-05-10 09:05:00|9301.6|9291.6|9301.4|9291.4|9301.9|9291.9|9301.4|9291.4|6
1652173510000|2022-05-10 09:05:10|9301.6|9291.6|9301.1|9291.1|9301.6|9291.6|9301.1|9291.1|5
1652173520000|2022-05-10 09:05:20|9300.9|9290.9|9298.6|9288.6|9300.9|9290.9|9298.4|9288.4|10
1652173530000|2022-05-10 09:05:30|9299.6|9289.6|9299.9|9289.9|9301.4|9291.4|9299.6|9289.6|10
1652173540000|2022-05-10 09:05:40|9299.6|9289.6|9300.9|9290.9|9301.1|9291.1|9299.4|9289.4|8
1652173550000|2022-05-10 09:05:50|9300.4|9290.4|9299.6|9289.6|9301.1|9291.1|9299.4|9289.4|8
1652173560000|2022-05-10 09:06:00|9299.9|9289.9|9298.9|9288.9|9300.1|9290.1|9298.6|9288.6|11
1652173570000|2022-05-10 09:06:10|9299.1|9289.1|9301.4|9291.4|9301.4|9291.4|9299.1|9289.1|7
1652173580000|2022-05-10 09:06:20|9301.1|9291.1|9300.9|9290.9|9301.4|9291.4|9300.9|9290.9|4
1652173590000|2022-05-10 09:06:30|9300.6|9290.6|9300.6|9290.6|9301.1|9291.1|9299.9|9289.9|11
1652173600000|2022-05-10 09:06:40|9300.9|9290.9|9299.6|9289.6|9300.9|9290.9|9298.6|9288.6|11
1652173610000|2022-05-10 09:06:50|9299.9|9289.9|9300.1|9290.1|9301.4|9291.4|9299.9|9289.9|6
1652173620000|2022-05-10 09:07:00|9299.9|9289.9|9298.4|9288.4|9299.9|9289.9|9298.4|9288.4|7
1652173630000|2022-05-10 09:07:10|9298.6|9288.6|9297.9|9287.9|9298.6|9288.6|9297.1|9287.1|5
1652173640000|2022-05-10 09:07:20|9298.1|9288.1|9296.6|9286.6|9298.1|9288.1|9296.6|9286.6|4
1652173650000|2022-05-10 09:07:30|9296.1|9286.1|9298.9|9288.9|9298.9|9288.9|9296.1|9286.1|5
1652173660000|2022-05-10 09:07:40|9299.4|9289.4|9301.1|9291.1|9301.4|9291.4|9299.4|9289.4|8
1652173670000|2022-05-10 09:07:50|9300.6|9290.6|9299.6|9289.6|9300.6|9290.6|9299.1|9289.1|8
1652173680000|2022-05-10 09:08:00|9299.9|9289.9|9300.1|9290.1|9300.9|9290.9|9299.9|9289.9|11
1652173690000|2022-05-10 09:08:10|9299.9|9289.9|9299.9|9289.9|9299.9|9289.9|9299.9|9289.9|1
1652173700000|2022-05-10 09:08:20|9299.6|9289.6|9299.6|9289.6|9299.9|9289.9|9299.6|9289.6|5
1652173710000|2022-05-10 09:08:30|9299.4|9289.4|9297.1|9287.1|9299.4|9289.4|9296.4|9286.4|10
1652173720000|2022-05-10 09:08:40|9297.4|9287.4|9296.6|9286.6|9297.4|9287.4|9296.6|9286.6|8
1652173730000|2022-05-10 09:08:50|9296.4|9286.4|9298|9288|9298|9288|9295.9|9285.9|8
1652173740000|2022-05-10 09:09:00|9298.3|9288.3|9299.6|9289.6|9299.6|9289.6|9298.3|9288.3|7
1652173750000|2022-05-10 09:09:10|9299.9|9289.9|9299.1|9289.1|9300.1|9290.1|9299.1|9289.1|3
1652173760000|2022-05-10 09:09:20|9298.9|9288.9|9299.9|9289.9|9299.9|9289.9|9297.9|9287.9|8
1652173770000|2022-05-10 09:09:30|9299.6|9289.6|9299.6|9289.6|9299.6|9289.6|9299.6|9289.6|1
1652173780000|2022-05-10 09:09:40|9299.4|9289.4|9298.1|9288.1|9299.4|9289.4|9298.1|9288.1|5
1652173790000|2022-05-10 09:09:50|9298.4|9288.4|9301.4|9291.4|9301.4|9291.4|9297.9|9287.9|9
1652173800000|2022-05-10 09:10:00|9302.6|9292.6|9298.1|9288.1|9302.6|9292.6|9298.1|9288.1|9
1652173810000|2022-05-10 09:10:10|9298.4|9288.4|9298.1|9288.1|9298.4|9288.4|9298.1|9288.1|8
1652173820000|2022-05-10 09:10:20|9298.6|9288.6|9299.8|9289.8|9299.8|9289.8|9298.4|9288.4|4
1652173830000|2022-05-10 09:10:30|9300.4|9290.4|9307.6|9297.6|9309.6|9299.6|9300.3|9290.3|11
1652173840000|2022-05-10 09:10:40|9307.9|9297.9|9314.1|9304.1|9314.1|9304.1|9307.9|9297.9|7
1652173850000|2022-05-10 09:10:50|9314.9|9304.9|9314.4|9304.4|9315.6|9305.6|9313.6|9303.6|15
1652173860000|2022-05-10 09:11:00|9314.1|9304.1|9312.4|9302.4|9314.1|9304.1|9312.4|9302.4|8
1652173870000|2022-05-10 09:11:10|9311.6|9301.6|9311.1|9301.1|9311.6|9301.6|9310.4|9300.4|4
1652173880000|2022-05-10 09:11:20|9310.9|9300.9|9306.6|9296.6|9311.1|9301.1|9306.6|9296.6|16
1652173890000|2022-05-10 09:11:30|9306.4|9296.4|9309.1|9299.1|9309.1|9299.1|9305.6|9295.6|9
1652173900000|2022-05-10 09:11:40|9308.1|9298.1|9307.4|9297.4|9308.4|9298.4|9305.6|9295.6|14
1652173910000|2022-05-10 09:11:50|9307.1|9297.1|9310.9|9300.9|9311.1|9301.1|9306.4|9296.4|9
1652173920000|2022-05-10 09:12:00|9311.1|9301.1|9315.4|9305.4|9315.8|9305.8|9311.1|9301.1|17
1652173930000|2022-05-10 09:12:10|9314.9|9304.9|9315.6|9305.6|9316.9|9306.9|9314.6|9304.6|10
1652173940000|2022-05-10 09:12:20|9315.9|9305.9|9316.1|9306.1|9317.1|9307.1|9315.9|9305.9|7
1652173950000|2022-05-10 09:12:30|9315.9|9305.9|9315.1|9305.1|9316.4|9306.4|9314.1|9304.1|8
1652173960000|2022-05-10 09:12:40|9314.9|9304.9|9312.9|9302.9|9314.9|9304.9|9312.4|9302.4|10
1652173970000|2022-05-10 09:12:50|9312.6|9302.6|9314.6|9304.6|9314.6|9304.6|9311.4|9301.4|16
1652173980000|2022-05-10 09:13:00|9314.4|9304.4|9311.6|9301.6|9314.4|9304.4|9311.6|9301.6|6
1652173990000|2022-05-10 09:13:10|9311.4|9301.4|9313.4|9303.4|9313.4|9303.4|9311.4|9301.4|6
1652174000000|2022-05-10 09:13:20|9312.9|9302.9|9312.1|9302.1|9312.9|9302.9|9312.1|9302.1|2
1652174010000|2022-05-10 09:13:30|9311.9|9301.9|9311.1|9301.1|9311.9|9301.9|9311.1|9301.1|2
1652174030000|2022-05-10 09:13:50|9310.3|9300.3|9311.4|9301.4|9311.4|9301.4|9310.3|9300.3|2
1652174040000|2022-05-10 09:14:00|9310.9|9300.9|9312.1|9302.1|9312.1|9302.1|9310.9|9300.9|6
1652174050000|2022-05-10 09:14:10|9312.6|9302.6|9312.4|9302.4|9313.4|9303.4|9312.4|9302.4|6
1652174060000|2022-05-10 09:14:20|9312.6|9302.6|9313.4|9303.4|9313.4|9303.4|9312.6|9302.6|4
1652174070000|2022-05-10 09:14:30|9313.9|9303.9|9314.9|9304.9|9314.9|9304.9|9312.9|9302.9|7
1652174080000|2022-05-10 09:14:40|9314.6|9304.6|9318.6|9308.6|9318.6|9308.6|9314.6|9304.6|7
1652174090000|2022-05-10 09:14:50|9318.4|9308.4|9318.6|9308.6|9318.6|9308.6|9318.4|9308.4|2
1652174100000|2022-05-10 09:15:00|9318.9|9308.9|9316.6|9306.6|9318.9|9308.9|9316.6|9306.6|5
1652174110000|2022-05-10 09:15:10|9316.4|9306.4|9314.4|9304.4|9317.1|9307.1|9313.1|9303.1|16
1652174120000|2022-05-10 09:15:20|9314.6|9304.6|9311.9|9301.9|9314.9|9304.9|9311.9|9301.9|8
1652174130000|2022-05-10 09:15:30|9312.1|9302.1|9312.4|9302.4|9313.1|9303.1|9312.1|9302.1|9
1652174140000|2022-05-10 09:15:40|9312.6|9302.6|9312.4|9302.4|9312.6|9302.6|9312.4|9302.4|4
1652174150000|2022-05-10 09:15:50|9311.9|9301.9|9310.9|9300.9|9311.9|9301.9|9309.6|9299.6|10
1652174160000|2022-05-10 09:16:00|9310.4|9300.4|9310.9|9300.9|9311.1|9301.1|9309.6|9299.6|10
1652174170000|2022-05-10 09:16:10|9310.6|9300.6|9311.6|9301.6|9311.6|9301.6|9310.6|9300.6|6
1652174180000|2022-05-10 09:16:20|9311.9|9301.9|9311.6|9301.6|9312.4|9302.4|9311.4|9301.4|9
1652174190000|2022-05-10 09:16:30|9312.4|9302.4|9313.6|9303.6|9313.6|9303.6|9311.9|9301.9|8
1652174200000|2022-05-10 09:16:40|9313.4|9303.4|9311.9|9301.9|9313.4|9303.4|9311.9|9301.9|7
1652174210000|2022-05-10 09:16:50|9311.6|9301.6|9311.1|9301.1|9311.6|9301.6|9311.1|9301.1|3
1652174220000|2022-05-10 09:17:00|9311.4|9301.4|9313.6|9303.6|9313.6|9303.6|9311.4|9301.4|4
1652174230000|2022-05-10 09:17:10|9313.9|9303.9|9313.6|9303.6|9313.9|9303.9|9313.4|9303.4|6
1652174240000|2022-05-10 09:17:20|9313.4|9303.4|9313.4|9303.4|9313.4|9303.4|9313.4|9303.4|1
1652174250000|2022-05-10 09:17:30|9313.6|9303.6|9312.4|9302.4|9314.4|9304.4|9312.4|9302.4|8
1652174260000|2022-05-10 09:17:40|9312.1|9302.1|9313.9|9303.9|9314.1|9304.1|9311.9|9301.9|10
1652174270000|2022-05-10 09:17:50|9314.1|9304.1|9316.6|9306.6|9316.6|9306.6|9313.9|9303.9|5
1652174280000|2022-05-10 09:18:00|9316.9|9306.9|9317.1|9307.1|9317.6|9307.6|9316.9|9306.9|8
1652174290000|2022-05-10 09:18:10|9316.4|9306.4|9316.6|9306.6|9316.6|9306.6|9316.4|9306.4|2
1652174300000|2022-05-10 09:18:20|9316.4|9306.4|9316.4|9306.4|9316.4|9306.4|9316.4|9306.4|1
1652174310000|2022-05-10 09:18:30|9316.1|9306.1|9316.1|9306.1|9316.1|9306.1|9316.1|9306.1|1
1652174320000|2022-05-10 09:18:40|9316.4|9306.4|9314.4|9304.4|9316.4|9306.4|9314.4|9304.4|7
1652174330000|2022-05-10 09:18:50|9314.1|9304.1|9315.9|9305.9|9317.1|9307.1|9313.6|9303.6|12
1652174340000|2022-05-10 09:19:00|9316.4|9306.4|9316.6|9306.6|9316.6|9306.6|9316.1|9306.1|4
1652174350000|2022-05-10 09:19:10|9314.9|9304.9|9314.9|9304.9|9315.4|9305.4|9314.4|9304.4|8
1652174370000|2022-05-10 09:19:30|9314.6|9304.6|9313.6|9303.6|9314.6|9304.6|9313.6|9303.6|3
1652174380000|2022-05-10 09:19:40|9313.9|9303.9|9314.9|9304.9|9315.1|9305.1|9313.9|9303.9|5
1652174390000|2022-05-10 09:19:50|9314.6|9304.6|9314.6|9304.6|9314.6|9304.6|9314.4|9304.4|3
1652174400000|2022-05-10 09:20:00|9314.4|9304.4|9313.4|9303.4|9314.6|9304.6|9313.4|9303.4|7
1652174410000|2022-05-10 09:20:10|9313.1|9303.1|9312.1|9302.1|9313.1|9303.1|9312.1|9302.1|5
1652174420000|2022-05-10 09:20:20|9312.4|9302.4|9312.6|9302.6|9312.9|9302.9|9312.4|9302.4|5
1652174430000|2022-05-10 09:20:30|9312.4|9302.4|9312.4|9302.4|9312.6|9302.6|9312.4|9302.4|5
1652174440000|2022-05-10 09:20:40|9312.6|9302.6|9311.9|9301.9|9312.6|9302.6|9311.4|9301.4|10
1652174450000|2022-05-10 09:20:50|9311.6|9301.6|9312.4|9302.4|9312.4|9302.4|9311.6|9301.6|6
1652174460000|2022-05-10 09:21:00|9312.6|9302.6|9313.4|9303.4|9313.9|9303.9|9312.6|9302.6|8
1652174470000|2022-05-10 09:21:10|9312.9|9302.9|9313.1|9303.1|9313.1|9303.1|9312.9|9302.9|10
1652174480000|2022-05-10 09:21:20|9313.4|9303.4|9313.1|9303.1|9313.4|9303.4|9313.1|9303.1|2
1652174490000|2022-05-10 09:21:30|9313.4|9303.4|9313.4|9303.4|9313.4|9303.4|9313.1|9303.1|5
1652174500000|2022-05-10 09:21:40|9314.1|9304.1|9317.1|9307.1|9317.4|9307.4|9314.1|9304.1|8
1652174510000|2022-05-10 09:21:50|9317.4|9307.4|9317.6|9307.6|9317.6|9307.6|9317.1|9307.1|4
1652174520000|2022-05-10 09:22:00|9317.4|9307.4|9316.6|9306.6|9317.6|9307.6|9316.4|9306.4|7
1652174530000|2022-05-10 09:22:10|9316.9|9306.9|9316.4|9306.4|9317.1|9307.1|9316.4|9306.4|5
1652174540000|2022-05-10 09:22:20|9316.6|9306.6|9314.6|9304.6|9316.9|9306.9|9314.6|9304.6|8
1652174550000|2022-05-10 09:22:30|9315.1|9305.1|9315.9|9305.9|9315.9|9305.9|9315.1|9305.1|3
1652174560000|2022-05-10 09:22:40|9315.6|9305.6|9316.1|9306.1|9317.1|9307.1|9315.4|9305.4|14
1652174570000|2022-05-10 09:22:50|9315.9|9305.9|9314.4|9304.4|9315.9|9305.9|9314.4|9304.4|2
1652174580000|2022-05-10 09:23:00|9314.1|9304.1|9312.4|9302.4|9314.1|9304.1|9312.4|9302.4|3
1652174590000|2022-05-10 09:23:10|9312.6|9302.6|9314.4|9304.4|9314.4|9304.4|9312.6|9302.6|3
1652174600000|2022-05-10 09:23:20|9314.6|9304.6|9314.4|9304.4|9315.1|9305.1|9314.4|9304.4|5
1652174610000|2022-05-10 09:23:30|9314.6|9304.6|9315.4|9305.4|9315.9|9305.9|9314.6|9304.6|11
1652174620000|2022-05-10 09:23:40|9315.6|9305.6|9316.1|9306.1|9316.6|9306.6|9314.9|9304.9|12
1652174630000|2022-05-10 09:23:50|9316.4|9306.4|9313.9|9303.9|9316.9|9306.9|9313.9|9303.9|8
1652174640000|2022-05-10 09:24:00|9313.6|9303.6|9311.4|9301.4|9313.6|9303.6|9311.4|9301.4|13
1652174650000|2022-05-10 09:24:10|9311.1|9301.1|9310.6|9300.6|9311.1|9301.1|9310.6|9300.6|5
1652174660000|2022-05-10 09:24:20|9310.4|9300.4|9310.1|9300.1|9310.9|9300.9|9310.1|9300.1|5
1652174670000|2022-05-10 09:24:30|9310.4|9300.4|9310.4|9300.4|9310.4|9300.4|9310.4|9300.4|1
1652174680000|2022-05-10 09:24:40|9310.1|9300.1|9309.9|9299.9|9310.1|9300.1|9309.9|9299.9|2
1652174690000|2022-05-10 09:24:50|9310|9300|9310.4|9300.4|9310.4|9300.4|9310|9300|2
1652174700000|2022-05-10 09:25:00|9311.4|9301.4|9310.6|9300.6|9311.4|9301.4|9310.6|9300.6|8
1652174710000|2022-05-10 09:25:10|9310.4|9300.4|9310.1|9300.1|9310.6|9300.6|9310.1|9300.1|4
1652174720000|2022-05-10 09:25:20|9309.4|9299.4|9310.1|9300.1|9310.1|9300.1|9309.4|9299.4|2
1652174730000|2022-05-10 09:25:30|9309.1|9299.1|9309.6|9299.6|9311.9|9301.9|9309.1|9299.1|12
1652174740000|2022-05-10 09:25:40|9311.9|9301.9|9311.9|9301.9|9312.1|9302.1|9310.9|9300.9|9
1652174750000|2022-05-10 09:25:50|9312.6|9302.6|9311.9|9301.9|9312.6|9302.6|9311.9|9301.9|3
1652174760000|2022-05-10 09:26:00|9312.1|9302.1|9312.4|9302.4|9312.6|9302.6|9311.6|9301.6|9
1652174770000|2022-05-10 09:26:10|9312.1|9302.1|9314.4|9304.4|9314.4|9304.4|9311.9|9301.9|6
1652174780000|2022-05-10 09:26:20|9314.1|9304.1|9313.9|9303.9|9314.4|9304.4|9313.9|9303.9|4
1652174790000|2022-05-10 09:26:30|9313.6|9303.6|9311.6|9301.6|9313.6|9303.6|9311.6|9301.6|6
1652174800000|2022-05-10 09:26:40|9311.4|9301.4|9312.1|9302.1|9312.1|9302.1|9311.4|9301.4|4
1652174810000|2022-05-10 09:26:50|9311.9|9301.9|9310.9|9300.9|9311.9|9301.9|9309.6|9299.6|7
1652174820000|2022-05-10 09:27:00|9310.4|9300.4|9310.4|9300.4|9311.1|9301.1|9310.4|9300.4|6
1652174830000|2022-05-10 09:27:10|9309.6|9299.6|9310.4|9300.4|9310.4|9300.4|9309.6|9299.6|5
1652174840000|2022-05-10 09:27:20|9310.9|9300.9|9313.6|9303.6|9313.9|9303.9|9310.9|9300.9|9
1652174850000|2022-05-10 09:27:30|9313.4|9303.4|9313.4|9303.4|9313.6|9303.6|9313.4|9303.4|3
1652174860000|2022-05-10 09:27:40|9313.6|9303.6|9313.6|9303.6|9313.6|9303.6|9313.4|9303.4|3
1652174880000|2022-05-10 09:28:00|9314.1|9304.1|9317.6|9307.6|9317.9|9307.9|9314.1|9304.1|9
1652174890000|2022-05-10 09:28:10|9317.9|9307.9|9313.1|9303.1|9318.4|9308.4|9313.1|9303.1|8
1652174900000|2022-05-10 09:28:20|9313.4|9303.4|9314.6|9304.6|9315.6|9305.6|9313.1|9303.1|13
1652174910000|2022-05-10 09:28:30|9314.9|9304.9|9312.4|9302.4|9314.9|9304.9|9312.4|9302.4|7
1652174920000|2022-05-10 09:28:40|9312.1|9302.1|9313.9|9303.9|9313.9|9303.9|9311.1|9301.1|14
1652174930000|2022-05-10 09:28:50|9313.6|9303.6|9313.9|9303.9|9313.9|9303.9|9313.4|9303.4|4
1652174940000|2022-05-10 09:29:00|9313.6|9303.6|9310.6|9300.6|9313.6|9303.6|9310.6|9300.6|8
1652174950000|2022-05-10 09:29:10|9310.4|9300.4|9310.6|9300.6|9311.1|9301.1|9310.1|9300.1|9
1652174960000|2022-05-10 09:29:20|9310.1|9300.1|9310.4|9300.4|9310.4|9300.4|9309.4|9299.4|6
1652174970000|2022-05-10 09:29:30|9310.6|9300.6|9309.6|9299.6|9311.1|9301.1|9309.4|9299.4|12
1652174980000|2022-05-10 09:29:40|9309.1|9299.1|9308.9|9298.9|9309.1|9299.1|9307.4|9297.4|9
1652174990000|2022-05-10 09:29:50|9309.1|9299.1|9311.9|9301.9|9312.1|9302.1|9309.1|9299.1|11
1652175000000|2022-05-10 09:30:00|9312.1|9302.1|9314.1|9304.1|9314.1|9304.1|9311.9|9301.9|5
1652175010000|2022-05-10 09:30:10|9314.4|9304.4|9317.9|9307.9|9318.9|9308.9|9314.4|9304.4|14
1652175020000|2022-05-10 09:30:20|9316.6|9306.6|9317.4|9307.4|9317.4|9307.4|9316.4|9306.4|6
1652175030000|2022-05-10 09:30:30|9316.9|9306.9|9313.1|9303.1|9316.9|9306.9|9313.1|9303.1|12
1652175040000|2022-05-10 09:30:40|9312.6|9302.6|9312.1|9302.1|9312.9|9302.9|9311.6|9301.6|11
1652175050000|2022-05-10 09:30:50|9311.6|9301.6|9311.6|9301.6|9311.6|9301.6|9310.9|9300.9|8
1652175060000|2022-05-10 09:31:00|9311.4|9301.4|9311.9|9301.9|9311.9|9301.9|9311.4|9301.4|3
1652175070000|2022-05-10 09:31:10|9311.6|9301.6|9313.4|9303.4|9313.4|9303.4|9311.4|9301.4|6
1652175080000|2022-05-10 09:31:20|9313.6|9303.6|9314.1|9304.1|9314.1|9304.1|9313.1|9303.1|7
1652175090000|2022-05-10 09:31:30|9315.1|9305.1|9315.1|9305.1|9315.1|9305.1|9315.1|9305.1|1
1652175100000|2022-05-10 09:31:40|9315.4|9305.4|9318.9|9308.9|9318.9|9308.9|9315.4|9305.4|8
1652175110000|2022-05-10 09:31:50|9317.9|9307.9|9318.1|9308.1|9318.1|9308.1|9317.6|9307.6|4
1652175120000|2022-05-10 09:32:00|9318.4|9308.4|9318.4|9308.4|9318.4|9308.4|9318.1|9308.1|3
1652175130000|2022-05-10 09:32:10|9318.1|9308.1|9318.4|9308.4|9318.4|9308.4|9318.1|9308.1|2
1652175140000|2022-05-10 09:32:20|9318.1|9308.1|9317.9|9307.9|9318.1|9308.1|9317.9|9307.9|2
1652175160000|2022-05-10 09:32:40|9318.1|9308.1|9318.6|9308.6|9318.9|9308.9|9318.1|9308.1|5
1652175170000|2022-05-10 09:32:50|9318.9|9308.9|9320.4|9310.4|9320.4|9310.4|9318.9|9308.9|5
1652175180000|2022-05-10 09:33:00|9321.1|9311.1|9324.6|9314.6|9324.6|9314.6|9321.1|9311.1|5
1652175190000|2022-05-10 09:33:10|9324.4|9314.4|9321.6|9311.6|9324.4|9314.4|9321.4|9311.4|9
1652175200000|2022-05-10 09:33:20|9321.4|9311.4|9321.1|9311.1|9321.6|9311.6|9321.1|9311.1|4
1652175210000|2022-05-10 09:33:30|9321.4|9311.4|9324.4|9314.4|9324.6|9314.6|9321.4|9311.4|8
1652175220000|2022-05-10 09:33:40|9324.1|9314.1|9322.6|9312.6|9324.1|9314.1|9322.6|9312.6|3
1652175230000|2022-05-10 09:33:50|9323.1|9313.1|9323.4|9313.4|9323.4|9313.4|9322.1|9312.1|8
1652175240000|2022-05-10 09:34:00|9324.4|9314.4|9326.1|9316.1|9326.9|9316.9|9324.1|9314.1|11
1652175250000|2022-05-10 09:34:10|9327.6|9317.6|9325.9|9315.9|9328.1|9318.1|9325.9|9315.9|5
1652175260000|2022-05-10 09:34:20|9325.6|9315.6|9327.1|9317.1|9327.1|9317.1|9324.6|9314.6|6
1652175270000|2022-05-10 09:34:30|9326.9|9316.9|9326.6|9316.6|9327.1|9317.1|9326.6|9316.6|4
1652175280000|2022-05-10 09:34:40|9326.9|9316.9|9326.1|9316.1|9326.9|9316.9|9325.9|9315.9|6
1652175290000|2022-05-10 09:34:50|9326.4|9316.4|9325.9|9315.9|9326.6|9316.6|9325.6|9315.6|5
1652175300000|2022-05-10 09:35:00|9325.6|9315.6|9327.9|9317.9|9327.9|9317.9|9325.6|9315.6|4
1652175320000|2022-05-10 09:35:20|9328.1|9318.1|9325.6|9315.6|9328.1|9318.1|9325.6|9315.6|4
1652175330000|2022-05-10 09:35:30|9325.4|9315.4|9325.1|9315.1|9326.1|9316.1|9324.9|9314.9|6
1652175340000|2022-05-10 09:35:40|9325.4|9315.4|9322.4|9312.4|9325.4|9315.4|9322.1|9312.1|10
1652175350000|2022-05-10 09:35:50|9322.1|9312.1|9320.1|9310.1|9322.1|9312.1|9320.1|9310.1|6
1652175360000|2022-05-10 09:36:00|9320.4|9310.4|9319.1|9309.1|9320.9|9310.9|9319.1|9309.1|9
1652175370000|2022-05-10 09:36:10|9318.9|9308.9|9319.1|9309.1|9321.1|9311.1|9318.9|9308.9|8
1652175390000|2022-05-10 09:36:30|9318.6|9308.6|9320.6|9310.6|9320.6|9310.6|9318.6|9308.6|6
1652175400000|2022-05-10 09:36:40|9320.4|9310.4|9320.4|9310.4|9320.4|9310.4|9320.4|9310.4|1
1652175410000|2022-05-10 09:36:50|9319.9|9309.9|9318.9|9308.9|9319.9|9309.9|9318.9|9308.9|2
1652175420000|2022-05-10 09:37:00|9318.6|9308.6|9315.1|9305.1|9318.6|9308.6|9315.1|9305.1|14
1652175430000|2022-05-10 09:37:10|9315.4|9305.4|9315.1|9305.1|9315.4|9305.4|9315.1|9305.1|8
1652175440000|2022-05-10 09:37:20|9314.6|9304.6|9317.6|9307.6|9317.6|9307.6|9314.1|9304.1|11
1652175450000|2022-05-10 09:37:30|9317.9|9307.9|9320.1|9310.1|9320.9|9310.9|9317.6|9307.6|11
1652175460000|2022-05-10 09:37:40|9320.4|9310.4|9321.4|9311.4|9321.4|9311.4|9320.4|9310.4|4
1652175470000|2022-05-10 09:37:50|9321.6|9311.6|9321.6|9311.6|9321.6|9311.6|9321.6|9311.6|1
1652175480000|2022-05-10 09:38:00|9322.6|9312.6|9324.6|9314.6|9324.6|9314.6|9322.6|9312.6|9
1652175490000|2022-05-10 09:38:10|9324.9|9314.9|9323.9|9313.9|9324.9|9314.9|9323.9|9313.9|4
1652175510000|2022-05-10 09:38:30|9323.1|9313.1|9321.6|9311.6|9323.1|9313.1|9321.6|9311.6|7
1652175520000|2022-05-10 09:38:40|9321.9|9311.9|9321.6|9311.6|9321.9|9311.9|9321.6|9311.6|2
1652175530000|2022-05-10 09:38:50|9321.4|9311.4|9320.1|9310.1|9321.4|9311.4|9320.1|9310.1|7
1652175540000|2022-05-10 09:39:00|9320.4|9310.4|9320.4|9310.4|9320.6|9310.6|9320.1|9310.1|11
1652175550000|2022-05-10 09:39:10|9320.1|9310.1|9319.4|9309.4|9320.6|9310.6|9319.4|9309.4|9
1652175560000|2022-05-10 09:39:20|9319.1|9309.1|9319.6|9309.6|9319.6|9309.6|9318.6|9308.6|10
1652175570000|2022-05-10 09:39:30|9320.4|9310.4|9320.1|9310.1|9320.4|9310.4|9319.1|9309.1|5
1652175580000|2022-05-10 09:39:40|9320.4|9310.4|9319.1|9309.1|9322.9|9312.9|9319.1|9309.1|11
1652175590000|2022-05-10 09:39:50|9318.9|9308.9|9316.6|9306.6|9318.9|9308.9|9316.4|9306.4|9
1652175600000|2022-05-10 09:40:00|9316.4|9306.4|9319.1|9309.1|9319.6|9309.6|9316.4|9306.4|16
1652175610000|2022-05-10 09:40:10|9318.9|9308.9|9319.4|9309.4|9319.4|9309.4|9318.6|9308.6|9
1652175620000|2022-05-10 09:40:20|9319.6|9309.6|9319.1|9309.1|9319.6|9309.6|9318.9|9308.9|5
1652175630000|2022-05-10 09:40:30|9319.9|9309.9|9320.4|9310.4|9320.4|9310.4|9319.9|9309.9|5
1652175640000|2022-05-10 09:40:40|9320.6|9310.6|9322.4|9312.4|9322.4|9312.4|9320.1|9310.1|12
1652175650000|2022-05-10 09:40:50|9322.1|9312.1|9324.4|9314.4|9324.4|9314.4|9322.1|9312.1|9
1652175660000|2022-05-10 09:41:00|9323.6|9313.6|9325.4|9315.4|9326.1|9316.1|9323.6|9313.6|8
1652175670000|2022-05-10 09:41:10|9326.4|9316.4|9325.1|9315.1|9326.4|9316.4|9324.5|9314.5|9
1652175680000|2022-05-10 09:41:20|9325.4|9315.4|9321.4|9311.4|9325.4|9315.4|9321.4|9311.4|8
1652175690000|2022-05-10 09:41:30|9321.9|9311.9|9321.6|9311.6|9322.6|9312.6|9321.6|9311.6|5
1652175700000|2022-05-10 09:41:40|9321.4|9311.4|9318.9|9308.9|9321.9|9311.9|9318.9|9308.9|10
1652175710000|2022-05-10 09:41:50|9318.6|9308.6|9321.1|9311.1|9321.1|9311.1|9318.6|9308.6|5
1652175720000|2022-05-10 09:42:00|9320.9|9310.9|9323.1|9313.1|9323.1|9313.1|9320.9|9310.9|11
1652175730000|2022-05-10 09:42:10|9323.4|9313.4|9323.1|9313.1|9324.4|9314.4|9322.6|9312.6|11
1652175740000|2022-05-10 09:42:20|9323.4|9313.4|9323.4|9313.4|9324.1|9314.1|9323.1|9313.1|6
1652175750000|2022-05-10 09:42:30|9323.6|9313.6|9324.6|9314.6|9326.9|9316.9|9323.6|9313.6|7
1652175760000|2022-05-10 09:42:40|9325.1|9315.1|9327.4|9317.4|9327.4|9317.4|9323.6|9313.6|12
1652175770000|2022-05-10 09:42:50|9327.6|9317.6|9327.9|9317.9|9327.9|9317.9|9327.6|9317.6|2
1652175780000|2022-05-10 09:43:00|9328.1|9318.1|9329.1|9319.1|9330.4|9320.4|9328.1|9318.1|12
1652175790000|2022-05-10 09:43:10|9329.4|9319.4|9328.6|9318.6|9330.1|9320.1|9328.6|9318.6|6
1652175810000|2022-05-10 09:43:30|9328.4|9318.4|9326.6|9316.6|9328.4|9318.4|9326.4|9316.4|8
1652175820000|2022-05-10 09:43:40|9326.4|9316.4|9325.6|9315.6|9326.4|9316.4|9325.1|9315.1|7
1652175830000|2022-05-10 09:43:50|9325.4|9315.4|9326.1|9316.1|9326.1|9316.1|9324.6|9314.6|10
1652175840000|2022-05-10 09:44:00|9326.4|9316.4|9325.6|9315.6|9326.6|9316.6|9325.1|9315.1|13
1652175850000|2022-05-10 09:44:10|9325.9|9315.9|9323.4|9313.4|9325.9|9315.9|9323.4|9313.4|11
1652175860000|2022-05-10 09:44:20|9323.6|9313.6|9321.6|9311.6|9323.6|9313.6|9321.6|9311.6|7
1652175870000|2022-05-10 09:44:30|9321.9|9311.9|9323.6|9313.6|9323.6|9313.6|9321.6|9311.6|13
1652175880000|2022-05-10 09:44:40|9323.9|9313.9|9323.1|9313.1|9323.9|9313.9|9323.1|9313.1|8
1652175900000|2022-05-10 09:45:00|9322.9|9312.9|9323.9|9313.9|9324.1|9314.1|9322.9|9312.9|7
1652175910000|2022-05-10 09:45:10|9323.6|9313.6|9322.9|9312.9|9323.6|9313.6|9321.9|9311.9|9
1652175920000|2022-05-10 09:45:20|9322.1|9312.1|9323.9|9313.9|9324.1|9314.1|9322.1|9312.1|9
1652175930000|2022-05-10 09:45:30|9323.6|9313.6|9322.4|9312.4|9323.9|9313.9|9321.9|9311.9|10
1652175940000|2022-05-10 09:45:40|9322.9|9312.9|9321.6|9311.6|9323.1|9313.1|9321.6|9311.6|9
1652175950000|2022-05-10 09:45:50|9321.9|9311.9|9321.6|9311.6|9321.9|9311.9|9321.4|9311.4|4
1652175960000|2022-05-10 09:46:00|9321.4|9311.4|9323.4|9313.4|9324.1|9314.1|9321.1|9311.1|9
1652175970000|2022-05-10 09:46:10|9322.4|9312.4|9321.6|9311.6|9322.4|9312.4|9321.6|9311.6|3
1652175980000|2022-05-10 09:46:20|9322.1|9312.1|9321.6|9311.6|9322.6|9312.6|9321.6|9311.6|6
1652175990000|2022-05-10 09:46:30|9321.4|9311.4|9322.9|9312.9|9322.9|9312.9|9321.4|9311.4|5
1652176000000|2022-05-10 09:46:40|9323.1|9313.1|9321.9|9311.9|9323.4|9313.4|9321.9|9311.9|12
1652176020000|2022-05-10 09:47:00|9321.6|9311.6|9321.9|9311.9|9321.9|9311.9|9321.6|9311.6|2
1652176030000|2022-05-10 09:47:10|9321.6|9311.6|9319.6|9309.6|9321.6|9311.6|9319.6|9309.6|5
1652176040000|2022-05-10 09:47:20|9320.1|9310.1|9322.1|9312.1|9322.1|9312.1|9319.9|9309.9|8
1652176050000|2022-05-10 09:47:30|9321.4|9311.4|9320.1|9310.1|9321.4|9311.4|9319.9|9309.9|7
1652176060000|2022-05-10 09:47:40|9320.4|9310.4|9320.6|9310.6|9320.6|9310.6|9319.9|9309.9|5
1652176070000|2022-05-10 09:47:50|9320.4|9310.4|9319.9|9309.9|9320.6|9310.6|9318.9|9308.9|9
1652176080000|2022-05-10 09:48:00|9319.6|9309.6|9318.9|9308.9|9319.6|9309.6|9318.6|9308.6|8
1652176090000|2022-05-10 09:48:10|9319.1|9309.1|9317.6|9307.6|9319.1|9309.1|9317.4|9307.4|5
1652176100000|2022-05-10 09:48:20|9317.9|9307.9|9317.9|9307.9|9318.1|9308.1|9316.1|9306.1|11
1652176110000|2022-05-10 09:48:30|9318.1|9308.1|9317.9|9307.9|9318.1|9308.1|9317.9|9307.9|2
1652176120000|2022-05-10 09:48:40|9318.1|9308.1|9317.4|9307.4|9318.1|9308.1|9317.1|9307.1|5
1652176130000|2022-05-10 09:48:50|9317.1|9307.1|9315.6|9305.6|9317.1|9307.1|9315.6|9305.6|5
1652176140000|2022-05-10 09:49:00|9315.4|9305.4|9315.9|9305.9|9316.4|9306.4|9314.9|9304.9|13
1652176150000|2022-05-10 09:49:10|9315.6|9305.6|9315.9|9305.9|9315.9|9305.9|9314.9|9304.9|9
1652176160000|2022-05-10 09:49:20|9315.4|9305.4|9315.1|9305.1|9315.4|9305.4|9314.9|9304.9|7
1652176170000|2022-05-10 09:49:30|9314.9|9304.9|9315.4|9305.4|9315.4|9305.4|9314.9|9304.9|3
1652176180000|2022-05-10 09:49:40|9315.1|9305.1|9314.9|9304.9|9315.4|9305.4|9314.9|9304.9|4
1652176190000|2022-05-10 09:49:50|9314.6|9304.6|9315.1|9305.1|9315.1|9305.1|9314.6|9304.6|2
1652176200000|2022-05-10 09:50:00|9315.4|9305.4|9313.1|9303.1|9316.9|9306.9|9313.1|9303.1|13
1652176210000|2022-05-10 09:50:10|9312.9|9302.9|9313.6|9303.6|9313.9|9303.9|9311.9|9301.9|10
1652176220000|2022-05-10 09:50:20|9313.9|9303.9|9311.4|9301.4|9313.9|9303.9|9311.4|9301.4|12
1652176230000|2022-05-10 09:50:30|9312.9|9302.9|9315.9|9305.9|9315.9|9305.9|9312.4|9302.4|9
1652176240000|2022-05-10 09:50:40|9316.1|9306.1|9314.1|9304.1|9316.1|9306.1|9314.1|9304.1|5
1652176250000|2022-05-10 09:50:50|9314.4|9304.4|9314.9|9304.9|9316.6|9306.6|9313.9|9303.9|14
1652176260000|2022-05-10 09:51:00|9315.1|9305.1|9316.6|9306.6|9317.1|9307.1|9315.1|9305.1|11
1652176280000|2022-05-10 09:51:20|9316.4|9306.4|9312.9|9302.9|9316.4|9306.4|9312.9|9302.9|11
1652176290000|2022-05-10 09:51:30|9314.1|9304.1|9313.4|9303.4|9314.1|9304.1|9313.4|9303.4|4
1652176300000|2022-05-10 09:51:40|9313.1|9303.1|9312.4|9302.4|9314.1|9304.1|9312.4|9302.4|12
1652176310000|2022-05-10 09:51:50|9313.1|9303.1|9313.4|9303.4|9313.9|9303.9|9312.9|9302.9|10
1652176320000|2022-05-10 09:52:00|9313.1|9303.1|9312.9|9302.9|9313.1|9303.1|9312.6|9302.6|5
1652176330000|2022-05-10 09:52:10|9312.6|9302.6|9310.1|9300.1|9312.6|9302.6|9310.1|9300.1|10
1652176340000|2022-05-10 09:52:20|9309.9|9299.9|9307.9|9297.9|9309.9|9299.9|9307.9|9297.9|6
1652176350000|2022-05-10 09:52:30|9307.4|9297.4|9306.6|9296.6|9307.9|9297.9|9306.4|9296.4|4
1652176360000|2022-05-10 09:52:40|9306.4|9296.4|9303.1|9293.1|9306.6|9296.6|9302.9|9292.9|16
1652176370000|2022-05-10 09:52:50|9302.6|9292.6|9300.9|9290.9|9302.6|9292.6|9300.9|9290.9|10
1652176380000|2022-05-10 09:53:00|9300.6|9290.6|9299.4|9289.4|9301.4|9291.4|9299.4|9289.4|5
1652176390000|2022-05-10 09:53:10|9299.6|9289.6|9295.9|9285.9|9299.6|9289.6|9295.9|9285.9|10
1652176400000|2022-05-10 09:53:20|9294.9|9284.9|9295.9|9285.9|9295.9|9285.9|9294.4|9284.4|8
1652176410000|2022-05-10 09:53:30|9295.6|9285.6|9295.1|9285.1|9295.6|9285.6|9292.4|9282.4|9
1652176420000|2022-05-10 09:53:40|9294.6|9284.6|9294.9|9284.9|9294.9|9284.9|9293.1|9283.1|6
1652176430000|2022-05-10 09:53:50|9294.4|9284.4|9295.1|9285.1|9295.1|9285.1|9294.4|9284.4|3
1652176440000|2022-05-10 09:54:00|9296.6|9286.6|9296.6|9286.6|9298.6|9288.6|9296.6|9286.6|8
1652176450000|2022-05-10 09:54:10|9296.4|9286.4|9299.1|9289.1|9299.6|9289.6|9296.4|9286.4|8
1652176460000|2022-05-10 09:54:20|9299.9|9289.9|9299.6|9289.6|9299.9|9289.9|9298.9|9288.9|6
1652176470000|2022-05-10 09:54:30|9300.4|9290.4|9297.6|9287.6|9300.4|9290.4|9297.1|9287.1|10
1652176490000|2022-05-10 09:54:50|9297.4|9287.4|9295.1|9285.1|9297.4|9287.4|9295.1|9285.1|2
1652176500000|2022-05-10 09:55:00|9294.9|9284.9|9293.6|9283.6|9294.9|9284.9|9293.6|9283.6|4
1652176510000|2022-05-10 09:55:10|9293.9|9283.9|9293.6|9283.6|9294.1|9284.1|9293.1|9283.1|6
1652176520000|2022-05-10 09:55:20|9294.1|9284.1|9297.1|9287.1|9297.4|9287.4|9294.1|9284.1|6
1652176530000|2022-05-10 09:55:30|9296.9|9286.9|9293.9|9283.9|9296.9|9286.9|9293.9|9283.9|15
1652176540000|2022-05-10 09:55:40|9293.4|9283.4|9293.6|9283.6|9293.6|9283.6|9293.4|9283.4|2
1652176550000|2022-05-10 09:55:50|9293.4|9283.4|9294.1|9284.1|9294.1|9284.1|9293.1|9283.1|4
1652176560000|2022-05-10 09:56:00|9293.9|9283.9|9294.6|9284.6|9295.4|9285.4|9291.4|9281.4|11
1652176570000|2022-05-10 09:56:10|9294.4|9284.4|9295.9|9285.9|9296.4|9286.4|9293.6|9283.6|13
1652176580000|2022-05-10 09:56:20|9296.1|9286.1|9294.9|9284.9|9296.4|9286.4|9294.9|9284.9|7
1652176590000|2022-05-10 09:56:30|9294.6|9284.6|9288.4|9278.4|9294.6|9284.6|9287.6|9277.6|11
1652176600000|2022-05-10 09:56:40|9288.1|9278.1|9287.1|9277.1|9288.1|9278.1|9287.1|9277.1|11
1652176610000|2022-05-10 09:56:50|9287.4|9277.4|9288.9|9278.9|9288.9|9278.9|9287.4|9277.4|8
1652176620000|2022-05-10 09:57:00|9289.1|9279.1|9290.6|9280.6|9291.4|9281.4|9289.1|9279.1|7
1652176630000|2022-05-10 09:57:10|9290.4|9280.4|9289.4|9279.4|9290.4|9280.4|9288.9|9278.9|14
1652176640000|2022-05-10 09:57:20|9289.1|9279.1|9288.9|9278.9|9289.1|9279.1|9288.9|9278.9|2
1652176650000|2022-05-10 09:57:30|9289.1|9279.1|9289.6|9279.6|9290.4|9280.4|9289.1|9279.1|6
1652176660000|2022-05-10 09:57:40|9289.9|9279.9|9287.4|9277.4|9290.6|9280.6|9287.4|9277.4|13
1652176670000|2022-05-10 09:57:50|9287.6|9277.6|9287.6|9277.6|9287.6|9277.6|9286.1|9276.1|8
1652176680000|2022-05-10 09:58:00|9287.4|9277.4|9286.9|9276.9|9288.1|9278.1|9286.6|9276.6|12
1652176690000|2022-05-10 09:58:10|9287.1|9277.1|9287.6|9277.6|9287.6|9277.6|9287.1|9277.1|5
1652176700000|2022-05-10 09:58:20|9287.1|9277.1|9287.1|9277.1|9287.6|9277.6|9286.6|9276.6|5
1652176710000|2022-05-10 09:58:30|9287.4|9277.4|9288.1|9278.1|9288.1|9278.1|9287.4|9277.4|2
1652176730000|2022-05-10 09:58:50|9287.9|9277.9|9287.9|9277.9|9287.9|9277.9|9287.9|9277.9|1
1652176740000|2022-05-10 09:59:00|9287.4|9277.4|9287.4|9277.4|9287.4|9277.4|9287.1|9277.1|3
1652176750000|2022-05-10 09:59:10|9287.1|9277.1|9287.4|9277.4|9287.6|9277.6|9286.9|9276.9|5
1652176760000|2022-05-10 09:59:20|9287.6|9277.6|9287.1|9277.1|9287.6|9277.6|9287.1|9277.1|7
1652176770000|2022-05-10 09:59:30|9287.4|9277.4|9287.1|9277.1|9287.4|9277.4|9287.1|9277.1|2
1652176780000|2022-05-10 09:59:40|9286.6|9276.6|9286.4|9276.4|9286.9|9276.9|9286.4|9276.4|4
1652176790000|2022-05-10 09:59:50|9286.6|9276.6|9287.1|9277.1|9287.4|9277.4|9286.6|9276.6|5
1652176800000|2022-05-10 10:00:00|9286.9|9276.9|9289.4|9279.4|9290.4|9280.4|9286.6|9276.6|10
1652176810000|2022-05-10 10:00:10|9289.6|9279.6|9289.9|9279.9|9289.9|9279.9|9287.6|9277.6|11
1652176820000|2022-05-10 10:00:20|9289.4|9279.4|9288.4|9278.4|9290.1|9280.1|9288.4|9278.4|5
1652176830000|2022-05-10 10:00:30|9287.1|9277.1|9287.6|9277.6|9287.6|9277.6|9286.9|9276.9|5
1652176840000|2022-05-10 10:00:40|9287.9|9277.9|9288.1|9278.1|9288.1|9278.1|9287.1|9277.1|12
1652176850000|2022-05-10 10:00:50|9288.4|9278.4|9286.6|9276.6|9288.4|9278.4|9286.4|9276.4|14
1652176860000|2022-05-10 10:01:00|9286.9|9276.9|9289.1|9279.1|9289.1|9279.1|9286.9|9276.9|8
1652176880000|2022-05-10 10:01:20|9289.9|9279.9|9287.6|9277.6|9290.1|9280.1|9287.6|9277.6|7
1652176890000|2022-05-10 10:01:30|9287.4|9277.4|9287.9|9277.9|9287.9|9277.9|9287.1|9277.1|7
1652176900000|2022-05-10 10:01:40|9288.1|9278.1|9291.1|9281.1|9291.4|9281.4|9288.1|9278.1|11
1652176910000|2022-05-10 10:01:50|9290.9|9280.9|9291.6|9281.6|9291.9|9281.9|9290.9|9280.9|8
1652176920000|2022-05-10 10:02:00|9291.9|9281.9|9292.4|9282.4|9292.4|9282.4|9291.1|9281.1|6
1652176930000|2022-05-10 10:02:10|9292.1|9282.1|9291.9|9281.9|9292.1|9282.1|9291.6|9281.6|5
1652176940000|2022-05-10 10:02:20|9292.1|9282.1|9291.4|9281.4|9293.4|9283.4|9291.4|9281.4|4
1652176950000|2022-05-10 10:02:30|9290.4|9280.4|9292.4|9282.4|9292.4|9282.4|9290.4|9280.4|9
1652176960000|2022-05-10 10:02:40|9292.1|9282.1|9292.1|9282.1|9292.9|9282.9|9292.1|9282.1|4
1652176970000|2022-05-10 10:02:50|9291.9|9281.9|9291.1|9281.1|9291.9|9281.9|9290.9|9280.9|4
1652176980000|2022-05-10 10:03:00|9291.4|9281.4|9290.9|9280.9|9291.4|9281.4|9290.9|9280.9|7
1652176990000|2022-05-10 10:03:10|9291.1|9281.1|9290.9|9280.9|9291.1|9281.1|9290.1|9280.1|4
1652177000000|2022-05-10 10:03:20|9290.4|9280.4|9291.1|9281.1|9291.1|9281.1|9289.6|9279.6|8
1652177010000|2022-05-10 10:03:30|9290.9|9280.9|9289.4|9279.4|9291.9|9281.9|9289.4|9279.4|13
1652177020000|2022-05-10 10:03:40|9289.6|9279.6|9289.4|9279.4|9289.9|9279.9|9289.1|9279.1|5
1652177030000|2022-05-10 10:03:50|9289.6|9279.6|9289.4|9279.4|9290.4|9280.4|9289.1|9279.1|7
1652177040000|2022-05-10 10:04:00|9289.1|9279.1|9290.1|9280.1|9290.6|9280.6|9288.9|9278.9|7
1652177050000|2022-05-10 10:04:10|9289.6|9279.6|9289.9|9279.9|9289.9|9279.9|9289.1|9279.1|5
1652177060000|2022-05-10 10:04:20|9289.6|9279.6|9289.6|9279.6|9289.9|9279.9|9289.6|9279.6|3
1652177070000|2022-05-10 10:04:30|9289.4|9279.4|9289.4|9279.4|9289.6|9279.6|9288.9|9278.9|11
1652177080000|2022-05-10 10:04:40|9289.1|9279.1|9291.9|9281.9|9291.9|9281.9|9289.1|9279.1|17
1652177090000|2022-05-10 10:04:50|9292.1|9282.1|9293.6|9283.6|9293.6|9283.6|9292.1|9282.1|6
1652177100000|2022-05-10 10:05:00|9293.4|9283.4|9293.1|9283.1|9293.6|9283.6|9293.1|9283.1|6
1652177110000|2022-05-10 10:05:10|9291.9|9281.9|9291.9|9281.9|9291.9|9281.9|9291.6|9281.6|5
1652177120000|2022-05-10 10:05:20|9291.6|9281.6|9291.9|9281.9|9291.9|9281.9|9291.1|9281.1|6
1652177130000|2022-05-10 10:05:30|9291.6|9281.6|9291.1|9281.1|9291.6|9281.6|9291.1|9281.1|3
1652177140000|2022-05-10 10:05:40|9291.6|9281.6|9292.6|9282.6|9292.9|9282.9|9291.6|9281.6|5
1652177150000|2022-05-10 10:05:50|9292.9|9282.9|9289.1|9279.1|9292.9|9282.9|9289.1|9279.1|6
1652177160000|2022-05-10 10:06:00|9289.4|9279.4|9290.4|9280.4|9290.4|9280.4|9289.1|9279.1|6
1652177170000|2022-05-10 10:06:10|9290.1|9280.1|9290.9|9280.9|9290.9|9280.9|9290.1|9280.1|6
1652177180000|2022-05-10 10:06:20|9292.1|9282.1|9291.4|9281.4|9292.1|9282.1|9291.1|9281.1|10
1652177190000|2022-05-10 10:06:30|9291.1|9281.1|9290.4|9280.4|9291.1|9281.1|9290.1|9280.1|12
1652177200000|2022-05-10 10:06:40|9290.1|9280.1|9291.9|9281.9|9291.9|9281.9|9290.1|9280.1|6
1652177210000|2022-05-10 10:06:50|9292.1|9282.1|9291.6|9281.6|9292.1|9282.1|9291.4|9281.4|6
1652177220000|2022-05-10 10:07:00|9291.4|9281.4|9291.6|9281.6|9291.6|9281.6|9291.4|9281.4|8
1652177230000|2022-05-10 10:07:10|9291.4|9281.4|9291.1|9281.1|9291.4|9281.4|9291.1|9281.1|2
1652177260000|2022-05-10 10:07:40|9290.6|9280.6|9290.4|9280.4|9290.6|9280.6|9290.1|9280.1|3
1652177270000|2022-05-10 10:07:50|9290.1|9280.1|9289.9|9279.9|9290.4|9280.4|9289.9|9279.9|4
1652177280000|2022-05-10 10:08:00|9290.6|9280.6|9291.1|9281.1|9291.6|9281.6|9290.1|9280.1|11
1652177290000|2022-05-10 10:08:10|9290.9|9280.9|9292.1|9282.1|9293.1|9283.1|9290.9|9280.9|9
1652177300000|2022-05-10 10:08:20|9291.6|9281.6|9292.9|9282.9|9292.9|9282.9|9291.4|9281.4|11
1652177310000|2022-05-10 10:08:30|9293.1|9283.1|9293.6|9283.6|9293.6|9283.6|9293.1|9283.1|2
1652177320000|2022-05-10 10:08:40|9293.4|9283.4|9291.1|9281.1|9293.4|9283.4|9290.9|9280.9|10
1652177330000|2022-05-10 10:08:50|9290.9|9280.9|9295.4|9285.4|9295.6|9285.6|9290.4|9280.4|11
1652177340000|2022-05-10 10:09:00|9295.1|9285.1|9293.9|9283.9|9295.1|9285.1|9293.6|9283.6|10
1652177350000|2022-05-10 10:09:10|9293.6|9283.6|9292.9|9282.9|9293.9|9283.9|9292.9|9282.9|7
1652177360000|2022-05-10 10:09:20|9293.1|9283.1|9295.1|9285.1|9296.6|9286.6|9293.1|9283.1|7
1652177370000|2022-05-10 10:09:30|9294.9|9284.9|9294.9|9284.9|9294.9|9284.9|9293.4|9283.4|12
1652177380000|2022-05-10 10:09:40|9294.4|9284.4|9294.1|9284.1|9294.4|9284.4|9293.9|9283.9|5
1652177390000|2022-05-10 10:09:50|9293.9|9283.9|9293.9|9283.9|9294.4|9284.4|9293.6|9283.6|6
1652177400000|2022-05-10 10:10:00|9294.1|9284.1|9293.4|9283.4|9294.1|9284.1|9292.4|9282.4|14
1652177410000|2022-05-10 10:10:10|9293.6|9283.6|9293.9|9283.9|9293.9|9283.9|9293.6|9283.6|2
1652177420000|2022-05-10 10:10:20|9294.1|9284.1|9294.1|9284.1|9294.4|9284.4|9294.1|9284.1|5
1652177430000|2022-05-10 10:10:30|9294.4|9284.4|9295.4|9285.4|9295.4|9285.4|9294.4|9284.4|5
1652177440000|2022-05-10 10:10:40|9295.1|9285.1|9298.4|9288.4|9298.4|9288.4|9295.1|9285.1|14
1652177450000|2022-05-10 10:10:50|9298.6|9288.6|9298.9|9288.9|9298.9|9288.9|9298.6|9288.6|2
1652177460000|2022-05-10 10:11:00|9298.4|9288.4|9298.4|9288.4|9298.4|9288.4|9298.4|9288.4|1
1652177470000|2022-05-10 10:11:10|9296.1|9286.1|9297.1|9287.1|9297.1|9287.1|9296.1|9286.1|3
1652177480000|2022-05-10 10:11:20|9297.6|9287.6|9297.1|9287.1|9297.6|9287.6|9296.9|9286.9|4
1652177490000|2022-05-10 10:11:30|9296.9|9286.9|9297.4|9287.4|9297.4|9287.4|9296.9|9286.9|4
1652177500000|2022-05-10 10:11:40|9298.1|9288.1|9298.1|9288.1|9298.1|9288.1|9298.1|9288.1|1
1652177510000|2022-05-10 10:11:50|9298.4|9288.4|9301.1|9291.1|9301.1|9291.1|9298.4|9288.4|6
1652177520000|2022-05-10 10:12:00|9300.6|9290.6|9300.1|9290.1|9300.6|9290.6|9299.9|9289.9|8
1652177530000|2022-05-10 10:12:10|9300.4|9290.4|9301.4|9291.4|9301.9|9291.9|9300.4|9290.4|4
1652177540000|2022-05-10 10:12:20|9301.1|9291.1|9299.1|9289.1|9301.4|9291.4|9298.4|9288.4|12
1652177550000|2022-05-10 10:12:30|9298.9|9288.9|9298.4|9288.4|9299.1|9289.1|9298.4|9288.4|5
1652177560000|2022-05-10 10:12:40|9298.1|9288.1|9298.6|9288.6|9298.6|9288.6|9297.6|9287.6|5
1652177570000|2022-05-10 10:12:50|9298.4|9288.4|9298.1|9288.1|9298.4|9288.4|9298.1|9288.1|2
1652177580000|2022-05-10 10:13:00|9297.9|9287.9|9298.1|9288.1|9298.1|9288.1|9297.9|9287.9|2
1652177590000|2022-05-10 10:13:10|9297.1|9287.1|9297.4|9287.4|9297.4|9287.4|9297.1|9287.1|2
1652177600000|2022-05-10 10:13:20|9297.1|9287.1|9297.1|9287.1|9297.4|9287.4|9297.1|9287.1|5
1652177610000|2022-05-10 10:13:30|9297.6|9287.6|9297.6|9287.6|9298.4|9288.4|9297.1|9287.1|7
1652177620000|2022-05-10 10:13:40|9297.1|9287.1|9296.6|9286.6|9297.4|9287.4|9296.6|9286.6|3
1652177630000|2022-05-10 10:13:50|9296.4|9286.4|9295.9|9285.9|9296.4|9286.4|9295.9|9285.9|5
1652177640000|2022-05-10 10:14:00|9295.6|9285.6|9294.1|9284.1|9295.6|9285.6|9294.1|9284.1|11
1652177650000|2022-05-10 10:14:10|9294.4|9284.4|9295.6|9285.6|9296.1|9286.1|9294.4|9284.4|7
1652177660000|2022-05-10 10:14:20|9295.4|9285.4|9295.4|9285.4|9295.4|9285.4|9294.1|9284.1|12
1652177670000|2022-05-10 10:14:30|9295.1|9285.1|9295.1|9285.1|9295.1|9285.1|9294.9|9284.9|5
1652177680000|2022-05-10 10:14:40|9294.9|9284.9|9297.4|9287.4|9297.4|9287.4|9294.9|9284.9|7
1652177690000|2022-05-10 10:14:50|9297.1|9287.1|9296.9|9286.9|9297.1|9287.1|9296.9|9286.9|2
1652177700000|2022-05-10 10:15:00|9296.6|9286.6|9296.4|9286.4|9296.6|9286.6|9295.1|9285.1|14
1652177710000|2022-05-10 10:15:10|9296.1|9286.1|9296.6|9286.6|9296.6|9286.6|9295.9|9285.9|10
1652177720000|2022-05-10 10:15:20|9296.9|9286.9|9297.9|9287.9|9297.9|9287.9|9296.9|9286.9|4
1652177740000|2022-05-10 10:15:40|9298.1|9288.1|9298.1|9288.1|9298.1|9288.1|9298.1|9288.1|1
1652177760000|2022-05-10 10:16:00|9297.9|9287.9|9297.4|9287.4|9297.9|9287.9|9296.9|9286.9|10
1652177770000|2022-05-10 10:16:10|9297.1|9287.1|9297.4|9287.4|9297.4|9287.4|9297.1|9287.1|4
1652177780000|2022-05-10 10:16:20|9297.1|9287.1|9296.4|9286.4|9297.4|9287.4|9296.4|9286.4|6
1652177790000|2022-05-10 10:16:30|9295.9|9285.9|9295.9|9285.9|9295.9|9285.9|9295.9|9285.9|1
1652177810000|2022-05-10 10:16:50|9295.1|9285.1|9293.6|9283.6|9295.1|9285.1|9293.6|9283.6|6
1652177820000|2022-05-10 10:17:00|9293.4|9283.4|9292.9|9282.9|9293.6|9283.6|9292.9|9282.9|5
1652177830000|2022-05-10 10:17:10|9293.1|9283.1|9293.1|9283.1|9293.4|9283.4|9293.1|9283.1|3
1652177840000|2022-05-10 10:17:20|9292.9|9282.9|9291.6|9281.6|9292.9|9282.9|9291.4|9281.4|8
1652177860000|2022-05-10 10:17:40|9291.1|9281.1|9291.4|9281.4|9291.4|9281.4|9291.1|9281.1|2
1652177870000|2022-05-10 10:17:50|9291.1|9281.1|9290.4|9280.4|9291.1|9281.1|9290.4|9280.4|6
1652177880000|2022-05-10 10:18:00|9290.1|9280.1|9288.1|9278.1|9290.6|9280.6|9288.1|9278.1|6
1652177890000|2022-05-10 10:18:10|9287.6|9277.6|9289.6|9279.6|9289.6|9279.6|9287.6|9277.6|4
1652177900000|2022-05-10 10:18:20|9289.9|9279.9|9290.6|9280.6|9291.4|9281.4|9289.9|9279.9|8
1652177910000|2022-05-10 10:18:30|9290.4|9280.4|9292.6|9282.6|9292.9|9282.9|9290.4|9280.4|7
1652177920000|2022-05-10 10:18:40|9293.1|9283.1|9293.4|9283.4|9293.9|9283.9|9293.1|9283.1|4
1652177930000|2022-05-10 10:18:50|9293.1|9283.1|9293.1|9283.1|9293.1|9283.1|9292.6|9282.6|5
1652177940000|2022-05-10 10:19:00|9293.4|9283.4|9295.4|9285.4|9295.4|9285.4|9293.4|9283.4|4
1652177950000|2022-05-10 10:19:10|9295.6|9285.6|9297.4|9287.4|9297.4|9287.4|9295.4|9285.4|14
1652177960000|2022-05-10 10:19:20|9297.1|9287.1|9296.9|9286.9|9297.1|9287.1|9296.9|9286.9|2
1652177970000|2022-05-10 10:19:30|9297.1|9287.1|9297.1|9287.1|9297.4|9287.4|9296.9|9286.9|7
1652177980000|2022-05-10 10:19:40|9296.6|9286.6|9296.6|9286.6|9296.6|9286.6|9296.1|9286.1|5
1652177990000|2022-05-10 10:19:50|9296.4|9286.4|9296.6|9286.6|9296.6|9286.6|9296.4|9286.4|2
1652178000000|2022-05-10 10:20:00|9296.4|9286.4|9297.6|9287.6|9297.9|9287.9|9296.1|9286.1|10
1652178010000|2022-05-10 10:20:10|9297.9|9287.9|9297.9|9287.9|9297.9|9287.9|9297.9|9287.9|1
1652178020000|2022-05-10 10:20:20|9297.6|9287.6|9300.9|9290.9|9300.9|9290.9|9297.6|9287.6|8
1652178030000|2022-05-10 10:20:30|9300.6|9290.6|9300.4|9290.4|9300.6|9290.6|9300.4|9290.4|2
1652178040000|2022-05-10 10:20:40|9299.4|9289.4|9298.9|9288.9|9299.6|9289.6|9298.4|9288.4|7
1652178050000|2022-05-10 10:20:50|9299.1|9289.1|9299.9|9289.9|9299.9|9289.9|9299.1|9289.1|11
1652178060000|2022-05-10 10:21:00|9299.6|9289.6|9299.9|9289.9|9299.9|9289.9|9299.6|9289.6|2
1652178080000|2022-05-10 10:21:20|9300.1|9290.1|9301.1|9291.1|9301.4|9291.4|9300.1|9290.1|7
1652178090000|2022-05-10 10:21:30|9300.9|9290.9|9300.9|9290.9|9300.9|9290.9|9300.9|9290.9|1
1652178100000|2022-05-10 10:21:40|9300.6|9290.6|9298.9|9288.9|9300.6|9290.6|9298.9|9288.9|9
1652178110000|2022-05-10 10:21:50|9298.6|9288.6|9299.1|9289.1|9299.9|9289.9|9298.4|9288.4|11
1652178120000|2022-05-10 10:22:00|9298.9|9288.9|9299.9|9289.9|9299.9|9289.9|9298.4|9288.4|6
1652178130000|2022-05-10 10:22:10|9299.6|9289.6|9301.4|9291.4|9301.4|9291.4|9299.4|9289.4|10
1652178150000|2022-05-10 10:22:30|9301.6|9291.6|9303.4|9293.4|9303.4|9293.4|9301.6|9291.6|3
1652178160000|2022-05-10 10:22:40|9303.1|9293.1|9300.6|9290.6|9303.1|9293.1|9300.6|9290.6|3
1652178170000|2022-05-10 10:22:50|9300.4|9290.4|9300.6|9290.6|9301.6|9291.6|9300.4|9290.4|11
1652178180000|2022-05-10 10:23:00|9300.1|9290.1|9300.1|9290.1|9300.1|9290.1|9299.9|9289.9|3
1652178190000|2022-05-10 10:23:10|9299.4|9289.4|9298.4|9288.4|9299.4|9289.4|9298.4|9288.4|4
1652178200000|2022-05-10 10:23:20|9298.6|9288.6|9299.1|9289.1|9300.1|9290.1|9298.6|9288.6|8
1652178210000|2022-05-10 10:23:30|9298.9|9288.9|9297.9|9287.9|9298.9|9288.9|9297.9|9287.9|9
1652178220000|2022-05-10 10:23:40|9297.6|9287.6|9298.6|9288.6|9298.6|9288.6|9296.6|9286.6|5
1652178230000|2022-05-10 10:23:50|9298.4|9288.4|9298.6|9288.6|9299.4|9289.4|9298.1|9288.1|10
1652178250000|2022-05-10 10:24:10|9298.9|9288.9|9298.1|9288.1|9298.9|9288.9|9298.1|9288.1|4
1652178260000|2022-05-10 10:24:20|9298.4|9288.4|9299.4|9289.4|9299.4|9289.4|9298.4|9288.4|6
1652178270000|2022-05-10 10:24:30|9299.6|9289.6|9298.9|9288.9|9299.6|9289.6|9298.9|9288.9|6
1652178280000|2022-05-10 10:24:40|9299.1|9289.1|9298.6|9288.6|9299.6|9289.6|9298.6|9288.6|11
1652178290000|2022-05-10 10:24:50|9298.4|9288.4|9297.4|9287.4|9298.4|9288.4|9297.4|9287.4|4
1652178300000|2022-05-10 10:25:00|9297.1|9287.1|9297.4|9287.4|9297.6|9287.6|9296.9|9286.9|9
1652178320000|2022-05-10 10:25:20|9297.6|9287.6|9298.9|9288.9|9298.9|9288.9|9297.6|9287.6|4
1652178330000|2022-05-10 10:25:30|9298.4|9288.4|9297.1|9287.1|9298.4|9288.4|9296.9|9286.9|8
1652178340000|2022-05-10 10:25:40|9297.4|9287.4|9297.4|9287.4|9297.4|9287.4|9296.9|9286.9|5
1652178350000|2022-05-10 10:25:50|9297.6|9287.6|9297.6|9287.6|9297.6|9287.6|9297.6|9287.6|1
1652178360000|2022-05-10 10:26:00|9298.6|9288.6|9298.6|9288.6|9298.6|9288.6|9296.9|9286.9|9
1652178370000|2022-05-10 10:26:10|9299.4|9289.4|9299.1|9289.1|9299.6|9289.6|9299.1|9289.1|4
1652178380000|2022-05-10 10:26:20|9298.6|9288.6|9299.4|9289.4|9299.4|9289.4|9298.4|9288.4|10
1652178390000|2022-05-10 10:26:30|9299.1|9289.1|9299.1|9289.1|9299.6|9289.6|9298.4|9288.4|7
1652178400000|2022-05-10 10:26:40|9298.9|9288.9|9299.1|9289.1|9299.1|9289.1|9298.6|9288.6|4
1652178410000|2022-05-10 10:26:50|9299.4|9289.4|9299.4|9289.4|9299.4|9289.4|9299.4|9289.4|1
1652178420000|2022-05-10 10:27:00|9299.6|9289.6|9298.1|9288.1|9299.9|9289.9|9298.1|9288.1|6
1652178430000|2022-05-10 10:27:10|9298.4|9288.4|9298.9|9288.9|9298.9|9288.9|9298.4|9288.4|3
1652178440000|2022-05-10 10:27:20|9298.4|9288.4|9298.4|9288.4|9298.4|9288.4|9298.4|9288.4|1
1652178450000|2022-05-10 10:27:30|9298.1|9288.1|9296.9|9286.9|9298.1|9288.1|9296.4|9286.4|10
1652178460000|2022-05-10 10:27:40|9297.1|9287.1|9298.4|9288.4|9299.1|9289.1|9297.1|9287.1|6
1652178470000|2022-05-10 10:27:50|9298.6|9288.6|9299.4|9289.4|9299.6|9289.6|9298.6|9288.6|5
1652178480000|2022-05-10 10:28:00|9299.1|9289.1|9296.9|9286.9|9299.1|9289.1|9296.4|9286.4|7
1652178490000|2022-05-10 10:28:10|9296.6|9286.6|9297.4|9287.4|9297.4|9287.4|9296.4|9286.4|6
1652178500000|2022-05-10 10:28:20|9297.6|9287.6|9297.6|9287.6|9297.6|9287.6|9297.6|9287.6|1
1652178510000|2022-05-10 10:28:30|9297.4|9287.4|9297.4|9287.4|9297.6|9287.6|9296.9|9286.9|6
1652178520000|2022-05-10 10:28:40|9297.6|9287.6|9298.9|9288.9|9299.1|9289.1|9297.6|9287.6|7
1652178530000|2022-05-10 10:28:50|9298.6|9288.6|9297.6|9287.6|9298.6|9288.6|9297.6|9287.6|2
1652178540000|2022-05-10 10:29:00|9297.4|9287.4|9297.6|9287.6|9297.6|9287.6|9297.4|9287.4|2
1652178550000|2022-05-10 10:29:10|9297.9|9287.9|9298.1|9288.1|9298.4|9288.4|9297.9|9287.9|3
1652178560000|2022-05-10 10:29:20|9297.9|9287.9|9297.4|9287.4|9298.6|9288.6|9297.4|9287.4|4
1652178570000|2022-05-10 10:29:30|9297.6|9287.6|9298.1|9288.1|9298.6|9288.6|9297.4|9287.4|11
1652178590000|2022-05-10 10:29:50|9297.9|9287.9|9297.1|9287.1|9297.9|9287.9|9297.1|9287.1|4
1652178600000|2022-05-10 10:30:00|9297.4|9287.4|9298.6|9288.6|9298.6|9288.6|9297.1|9287.1|9
1652178610000|2022-05-10 10:30:10|9299.1|9289.1|9297.4|9287.4|9299.1|9289.1|9297.4|9287.4|9
1652178620000|2022-05-10 10:30:20|9297.6|9287.6|9297.1|9287.1|9297.6|9287.6|9297.1|9287.1|5
1652178630000|2022-05-10 10:30:30|9297.4|9287.4|9295.9|9285.9|9297.4|9287.4|9295.9|9285.9|6
1652178640000|2022-05-10 10:30:40|9296.1|9286.1|9296.1|9286.1|9297.1|9287.1|9296.1|9286.1|5
1652178650000|2022-05-10 10:30:50|9295.9|9285.9|9295.9|9285.9|9295.9|9285.9|9295.9|9285.9|1
1652178670000|2022-05-10 10:31:10|9296.6|9286.6|9298.1|9288.1|9298.4|9288.4|9296.6|9286.6|8
1652178690000|2022-05-10 10:31:30|9297.9|9287.9|9298.4|9288.4|9298.9|9288.9|9297.9|9287.9|9
1652178700000|2022-05-10 10:31:40|9298.1|9288.1|9298.4|9288.4|9298.4|9288.4|9298.1|9288.1|2
1652178710000|2022-05-10 10:31:50|9297.9|9287.9|9297.9|9287.9|9297.9|9287.9|9297.6|9287.6|3
1652178720000|2022-05-10 10:32:00|9297.6|9287.6|9297.6|9287.6|9297.6|9287.6|9297.6|9287.6|1
1652178730000|2022-05-10 10:32:10|9298.1|9288.1|9298.4|9288.4|9298.4|9288.4|9298.1|9288.1|2
1652178740000|2022-05-10 10:32:20|9298.6|9288.6|9297.9|9287.9|9298.6|9288.6|9297.9|9287.9|3
1652178750000|2022-05-10 10:32:30|9298.1|9288.1|9298.4|9288.4|9298.4|9288.4|9297.9|9287.9|4
1652178760000|2022-05-10 10:32:40|9297.9|9287.9|9297.6|9287.6|9297.9|9287.9|9297.6|9287.6|4
1652178770000|2022-05-10 10:32:50|9297.9|9287.9|9297.6|9287.6|9297.9|9287.9|9297.6|9287.6|4
1652178780000|2022-05-10 10:33:00|9296.6|9286.6|9293.9|9283.9|9297.1|9287.1|9293.9|9283.9|7
1652178790000|2022-05-10 10:33:10|9292.6|9282.6|9292.4|9282.4|9292.9|9282.9|9292.1|9282.1|8
1652178800000|2022-05-10 10:33:20|9292.1|9282.1|9294.4|9284.4|9294.4|9284.4|9292.1|9282.1|8
1652178810000|2022-05-10 10:33:30|9293.9|9283.9|9294.1|9284.1|9294.1|9284.1|9293.9|9283.9|8
1652178820000|2022-05-10 10:33:40|9293.9|9283.9|9294.4|9284.4|9294.9|9284.9|9293.9|9283.9|11
1652178830000|2022-05-10 10:33:50|9293.6|9283.6|9294.4|9284.4|9294.4|9284.4|9293.4|9283.4|4
1652178840000|2022-05-10 10:34:00|9294.6|9284.6|9297.1|9287.1|9297.1|9287.1|9294.6|9284.6|2
1652178850000|2022-05-10 10:34:10|9297.6|9287.6|9296.4|9286.4|9297.6|9287.6|9296.4|9286.4|6
1652178860000|2022-05-10 10:34:20|9296.6|9286.6|9297.4|9287.4|9297.4|9287.4|9296.6|9286.6|3
1652178880000|2022-05-10 10:34:40|9296.6|9286.6|9296.9|9286.9|9296.9|9286.9|9296.6|9286.6|2
1652178890000|2022-05-10 10:34:50|9297.4|9287.4|9299.4|9289.4|9299.4|9289.4|9297.4|9287.4|7
1652178900000|2022-05-10 10:35:00|9299.6|9289.6|9299.4|9289.4|9300.1|9290.1|9299.1|9289.1|6
1652178910000|2022-05-10 10:35:10|9299.1|9289.1|9299.1|9289.1|9299.4|9289.4|9299.1|9289.1|3
1652178920000|2022-05-10 10:35:20|9299.4|9289.4|9298.4|9288.4|9299.4|9289.4|9298.4|9288.4|5
1652178930000|2022-05-10 10:35:30|9298.6|9288.6|9298.1|9288.1|9298.6|9288.6|9298.1|9288.1|3
1652178940000|2022-05-10 10:35:40|9297.9|9287.9|9297.9|9287.9|9298.1|9288.1|9297.9|9287.9|3
1652178950000|2022-05-10 10:35:50|9298.1|9288.1|9299.6|9289.6|9299.6|9289.6|9297.9|9287.9|7
1652178960000|2022-05-10 10:36:00|9300.9|9290.9|9302.4|9292.4|9302.9|9292.9|9300.9|9290.9|10
1652178970000|2022-05-10 10:36:10|9302.6|9292.6|9301.4|9291.4|9303.4|9293.4|9301.4|9291.4|7
1652178980000|2022-05-10 10:36:20|9301.1|9291.1|9301.1|9291.1|9301.1|9291.1|9300.4|9290.4|6
1652178990000|2022-05-10 10:36:30|9301.4|9291.4|9302.4|9292.4|9302.4|9292.4|9301.4|9291.4|8
1652179000000|2022-05-10 10:36:40|9302.1|9292.1|9301.6|9291.6|9302.4|9292.4|9301.6|9291.6|5
1652179010000|2022-05-10 10:36:50|9301.4|9291.4|9303.4|9293.4|9303.4|9293.4|9301.4|9291.4|3
1652179020000|2022-05-10 10:37:00|9302.9|9292.9|9301.9|9291.9|9303.1|9293.1|9301.4|9291.4|14
1652179030000|2022-05-10 10:37:10|9302.1|9292.1|9301.1|9291.1|9303.4|9293.4|9301.1|9291.1|9
1652179040000|2022-05-10 10:37:20|9301.4|9291.4|9301.4|9291.4|9301.4|9291.4|9301.1|9291.1|5
1652179050000|2022-05-10 10:37:30|9301.1|9291.1|9301.1|9291.1|9301.6|9291.6|9300.9|9290.9|14
1652179060000|2022-05-10 10:37:40|9301.6|9291.6|9302.1|9292.1|9302.4|9292.4|9301.1|9291.1|10
1652179070000|2022-05-10 10:37:50|9301.9|9291.9|9302.1|9292.1|9302.1|9292.1|9301.4|9291.4|6
1652179080000|2022-05-10 10:38:00|9302.4|9292.4|9305.9|9295.9|9307.1|9297.1|9302.4|9292.4|6
1652179090000|2022-05-10 10:38:10|9306.1|9296.1|9305.9|9295.9|9307.1|9297.1|9305.6|9295.6|4
1652179100000|2022-05-10 10:38:20|9304.9|9294.9|9304.9|9294.9|9305.6|9295.6|9304.1|9294.1|9
1652179110000|2022-05-10 10:38:30|9303.9|9293.9|9303.9|9293.9|9304.1|9294.1|9303.9|9293.9|3
1652179120000|2022-05-10 10:38:40|9304.6|9294.6|9304.4|9294.4|9304.9|9294.9|9304.1|9294.1|6
1652179130000|2022-05-10 10:38:50|9304.1|9294.1|9304.9|9294.9|9305.4|9295.4|9304.1|9294.1|11
1652179140000|2022-05-10 10:39:00|9304.6|9294.6|9306.9|9296.9|9307.1|9297.1|9304.6|9294.6|7
1652179150000|2022-05-10 10:39:10|9306.6|9296.6|9305.9|9295.9|9306.9|9296.9|9305.6|9295.6|9
1652179160000|2022-05-10 10:39:20|9306.1|9296.1|9306.4|9296.4|9306.9|9296.9|9305.9|9295.9|5
1652179170000|2022-05-10 10:39:30|9306.1|9296.1|9306.4|9296.4|9306.6|9296.6|9306.1|9296.1|6
1652179180000|2022-05-10 10:39:40|9306.6|9296.6|9310|9300|9310|9300|9306.4|9296.4|8
1652179190000|2022-05-10 10:39:50|9310.1|9300.1|9312.4|9302.4|9312.4|9302.4|9310.1|9300.1|4
1652179200000|2022-05-10 10:40:00|9312.6|9302.6|9314.6|9304.6|9314.6|9304.6|9312.6|9302.6|9
1652179210000|2022-05-10 10:40:10|9313.6|9303.6|9313.6|9303.6|9313.6|9303.6|9312.1|9302.1|11
1652179220000|2022-05-10 10:40:20|9313.9|9303.9|9315.4|9305.4|9316.1|9306.1|9313.6|9303.6|13
1652179230000|2022-05-10 10:40:30|9315.1|9305.1|9315.9|9305.9|9315.9|9305.9|9314.9|9304.9|7
1652179240000|2022-05-10 10:40:40|9317.6|9307.6|9317.4|9307.4|9317.6|9307.6|9317.4|9307.4|2
1652179250000|2022-05-10 10:40:50|9316.9|9306.9|9317.4|9307.4|9317.4|9307.4|9316.9|9306.9|2
1652179260000|2022-05-10 10:41:00|9316.6|9306.6|9317.6|9307.6|9318.1|9308.1|9316.6|9306.6|7
1652179270000|2022-05-10 10:41:10|9317.9|9307.9|9320.1|9310.1|9320.9|9310.9|9317.9|9307.9|12
1652179280000|2022-05-10 10:41:20|9318.4|9308.4|9319.6|9309.6|9319.6|9309.6|9318.4|9308.4|4
1652179290000|2022-05-10 10:41:30|9319.9|9309.9|9320.9|9310.9|9321.1|9311.1|9319.1|9309.1|11
1652179300000|2022-05-10 10:41:40|9321.1|9311.1|9321.1|9311.1|9321.4|9311.4|9320.9|9310.9|5
1652179310000|2022-05-10 10:41:50|9321.4|9311.4|9322.1|9312.1|9322.9|9312.9|9321.4|9311.4|14
1652179320000|2022-05-10 10:42:00|9321.9|9311.9|9324.4|9314.4|9324.4|9314.4|9321.9|9311.9|7
1652179330000|2022-05-10 10:42:10|9324.1|9314.1|9324.1|9314.1|9324.1|9314.1|9322.9|9312.9|3
1652179340000|2022-05-10 10:42:20|9324.4|9314.4|9325.1|9315.1|9326.1|9316.1|9324.4|9314.4|6
1652179350000|2022-05-10 10:42:30|9324.9|9314.9|9325.1|9315.1|9325.1|9315.1|9324.9|9314.9|2
1652179370000|2022-05-10 10:42:50|9324.9|9314.9|9324.9|9314.9|9324.9|9314.9|9324.9|9314.9|1
1652179380000|2022-05-10 10:43:00|9324.6|9314.6|9324.6|9314.6|9324.6|9314.6|9324.4|9314.4|3
1652179390000|2022-05-10 10:43:10|9323.9|9313.9|9326.6|9316.6|9326.6|9316.6|9323.9|9313.9|4
1652179400000|2022-05-10 10:43:20|9326.4|9316.4|9325.9|9315.9|9326.4|9316.4|9325.4|9315.4|6
1652179410000|2022-05-10 10:43:30|9325.4|9315.4|9325.4|9315.4|9326.4|9316.4|9325.4|9315.4|5
1652179420000|2022-05-10 10:43:40|9326.1|9316.1|9326.9|9316.9|9326.9|9316.9|9326.1|9316.1|4
1652179430000|2022-05-10 10:43:50|9327.4|9317.4|9327.4|9317.4|9328.1|9318.1|9327.4|9317.4|5
1652179440000|2022-05-10 10:44:00|9327.6|9317.6|9328.4|9318.4|9328.4|9318.4|9327.6|9317.6|3
1652179460000|2022-05-10 10:44:20|9327.4|9317.4|9331.4|9321.4|9332.1|9322.1|9327.4|9317.4|9
1652179470000|2022-05-10 10:44:30|9331.9|9321.9|9331.4|9321.4|9333.4|9323.4|9331.4|9321.4|6
1652179480000|2022-05-10 10:44:40|9331.1|9321.1|9331.1|9321.1|9331.1|9321.1|9330.4|9320.4|6
1652179490000|2022-05-10 10:44:50|9331.4|9321.4|9332.4|9322.4|9332.4|9322.4|9331.4|9321.4|7
1652179500000|2022-05-10 10:45:00|9332.6|9322.6|9332.6|9322.6|9332.9|9322.9|9331.9|9321.9|7
1652179510000|2022-05-10 10:45:10|9332.9|9322.9|9333.9|9323.9|9334.1|9324.1|9332.9|9322.9|3
1652179520000|2022-05-10 10:45:20|9334.1|9324.1|9333.1|9323.1|9335.1|9325.1|9333.1|9323.1|12
1652179530000|2022-05-10 10:45:30|9332.9|9322.9|9334.9|9324.9|9335.1|9325.1|9332.9|9322.9|9
1652179540000|2022-05-10 10:45:40|9335.6|9325.6|9333.1|9323.1|9335.6|9325.6|9333.1|9323.1|5
1652179550000|2022-05-10 10:45:50|9333.6|9323.6|9339.4|9329.4|9339.4|9329.4|9333.6|9323.6|15
1652179560000|2022-05-10 10:46:00|9339.6|9329.6|9342.9|9332.9|9342.9|9332.9|9339.4|9329.4|7
1652179570000|2022-05-10 10:46:10|9343.1|9333.1|9339.9|9329.9|9343.1|9333.1|9339.9|9329.9|11
1652179580000|2022-05-10 10:46:20|9339.6|9329.6|9339.4|9329.4|9339.6|9329.6|9336.9|9326.9|12
1652179590000|2022-05-10 10:46:30|9339.1|9329.1|9337.4|9327.4|9339.4|9329.4|9337.4|9327.4|7
1652179600000|2022-05-10 10:46:40|9337.1|9327.1|9339.4|9329.4|9339.4|9329.4|9336.6|9326.6|6
1652179610000|2022-05-10 10:46:50|9339.9|9329.9|9339.6|9329.6|9340.4|9330.4|9338.9|9328.9|9
1652179620000|2022-05-10 10:47:00|9340.1|9330.1|9339.9|9329.9|9340.4|9330.4|9339.6|9329.6|5
1652179630000|2022-05-10 10:47:10|9339.6|9329.6|9339.4|9329.4|9340.1|9330.1|9338.4|9328.4|11
1652179640000|2022-05-10 10:47:20|9339.6|9329.6|9339.9|9329.9|9340.1|9330.1|9339.6|9329.6|3
1652179650000|2022-05-10 10:47:30|9339.6|9329.6|9338.9|9328.9|9339.9|9329.9|9338.6|9328.6|9
1652179660000|2022-05-10 10:47:40|9339.1|9329.1|9338.9|9328.9|9339.6|9329.6|9338.6|9328.6|10
1652179670000|2022-05-10 10:47:50|9339.9|9329.9|9341.6|9331.6|9341.6|9331.6|9339.9|9329.9|7
1652179680000|2022-05-10 10:48:00|9341.4|9331.4|9341.6|9331.6|9341.6|9331.6|9341.4|9331.4|2
1652179690000|2022-05-10 10:48:10|9341.1|9331.1|9341.6|9331.6|9341.6|9331.6|9341.1|9331.1|4
1652179700000|2022-05-10 10:48:20|9341.4|9331.4|9337.9|9327.9|9342.1|9332.1|9337.4|9327.4|13
1652179710000|2022-05-10 10:48:30|9338.1|9328.1|9332.1|9322.1|9338.1|9328.1|9332.1|9322.1|10
1652179720000|2022-05-10 10:48:40|9331.9|9321.9|9331.6|9321.6|9332.9|9322.9|9331.4|9321.4|10
1652179730000|2022-05-10 10:48:50|9331.9|9321.9|9331.9|9321.9|9332.6|9322.6|9331.1|9321.1|10
1652179740000|2022-05-10 10:49:00|9331.6|9321.6|9330.6|9320.6|9331.6|9321.6|9330.1|9320.1|4
1652179750000|2022-05-10 10:49:10|9330.4|9320.4|9331.6|9321.6|9332.6|9322.6|9330.1|9320.1|10
1652179760000|2022-05-10 10:49:20|9331.4|9321.4|9331.6|9321.6|9331.6|9321.6|9331.4|9321.4|2
1652179770000|2022-05-10 10:49:30|9332.4|9322.4|9333.9|9323.9|9333.9|9323.9|9331.9|9321.9|7
1652179780000|2022-05-10 10:49:40|9333.4|9323.4|9328.4|9318.4|9334.1|9324.1|9328.4|9318.4|10
1652179790000|2022-05-10 10:49:50|9328.1|9318.1|9328.4|9318.4|9328.4|9318.4|9327.9|9317.9|3
1652179800000|2022-05-10 10:50:00|9328.1|9318.1|9325.4|9315.4|9328.1|9318.1|9325.1|9315.1|15
1652179810000|2022-05-10 10:50:10|9325.6|9315.6|9326.4|9316.4|9327.1|9317.1|9325.6|9315.6|10
1652179820000|2022-05-10 10:50:20|9326.6|9316.6|9326.1|9316.1|9326.9|9316.9|9323.4|9313.4|12
1652179830000|2022-05-10 10:50:30|9326.4|9316.4|9327.6|9317.6|9327.6|9317.6|9326.4|9316.4|4
1652179840000|2022-05-10 10:50:40|9327.4|9317.4|9323.4|9313.4|9327.4|9317.4|9323.4|9313.4|7
1652179850000|2022-05-10 10:50:50|9323.1|9313.1|9324.9|9314.9|9325.1|9315.1|9323.1|9313.1|13
1652179860000|2022-05-10 10:51:00|9325.9|9315.9|9325.4|9315.4|9325.9|9315.9|9324.6|9314.6|12
1652179870000|2022-05-10 10:51:10|9325.9|9315.9|9326.4|9316.4|9326.4|9316.4|9325.9|9315.9|2
1652179880000|2022-05-10 10:51:20|9326.6|9316.6|9326.4|9316.4|9327.1|9317.1|9326.4|9316.4|6
1652179890000|2022-05-10 10:51:30|9326.6|9316.6|9327.6|9317.6|9328.1|9318.1|9326.6|9316.6|6
1652179900000|2022-05-10 10:51:40|9327.9|9317.9|9325.6|9315.6|9327.9|9317.9|9325.4|9315.4|10
1652179910000|2022-05-10 10:51:50|9325.4|9315.4|9322.1|9312.1|9325.4|9315.4|9322.1|9312.1|5
1652179920000|2022-05-10 10:52:00|9322.4|9312.4|9320.6|9310.6|9322.4|9312.4|9320.6|9310.6|6
1652179930000|2022-05-10 10:52:10|9320.9|9310.9|9319.9|9309.9|9321.9|9311.9|9319.9|9309.9|10
1652179940000|2022-05-10 10:52:20|9320.1|9310.1|9323.9|9313.9|9323.9|9313.9|9320.1|9310.1|8
1652179950000|2022-05-10 10:52:30|9323.4|9313.4|9322.4|9312.4|9323.4|9313.4|9321.6|9311.6|5
1652179960000|2022-05-10 10:52:40|9322.1|9312.1|9322.1|9312.1|9322.9|9312.9|9321.6|9311.6|8
1652179970000|2022-05-10 10:52:50|9321.6|9311.6|9320.9|9310.9|9322.4|9312.4|9320.9|9310.9|9
1652179980000|2022-05-10 10:53:00|9321.9|9311.9|9322.4|9312.4|9323.1|9313.1|9321.9|9311.9|9
1652179990000|2022-05-10 10:53:10|9322.1|9312.1|9321.1|9311.1|9322.4|9312.4|9321.1|9311.1|8
1652180000000|2022-05-10 10:53:20|9320.9|9310.9|9319.6|9309.6|9320.9|9310.9|9319.6|9309.6|5
1652180010000|2022-05-10 10:53:30|9319.1|9309.1|9319.4|9309.4|9319.6|9309.6|9319.1|9309.1|5
1652180020000|2022-05-10 10:53:40|9319.6|9309.6|9317.6|9307.6|9319.6|9309.6|9317.6|9307.6|5
1652180030000|2022-05-10 10:53:50|9317.4|9307.4|9317.6|9307.6|9318.1|9308.1|9317.4|9307.4|5
1652180040000|2022-05-10 10:54:00|9318.1|9308.1|9318.1|9308.1|9319.6|9309.6|9318.1|9308.1|9
1652180050000|2022-05-10 10:54:10|9317.9|9307.9|9317.4|9307.4|9319.4|9309.4|9317.4|9307.4|5
1652180060000|2022-05-10 10:54:20|9317.6|9307.6|9316.6|9306.6|9318.1|9308.1|9316.6|9306.6|12
1652180070000|2022-05-10 10:54:30|9314.9|9304.9|9315.4|9305.4|9315.9|9305.9|9312.6|9302.6|13
1652180080000|2022-05-10 10:54:40|9315.6|9305.6|9315.9|9305.9|9316.6|9306.6|9315.6|9305.6|10
1652180090000|2022-05-10 10:54:50|9316.1|9306.1|9314.1|9304.1|9316.1|9306.1|9313.9|9303.9|9
1652180100000|2022-05-10 10:55:00|9314.4|9304.4|9315.6|9305.6|9317.1|9307.1|9314.4|9304.4|14
1652180110000|2022-05-10 10:55:10|9315.4|9305.4|9315.9|9305.9|9316.4|9306.4|9315.4|9305.4|10
1652180120000|2022-05-10 10:55:20|9314.6|9304.6|9312.6|9302.6|9314.6|9304.6|9311.1|9301.1|11
1652180130000|2022-05-10 10:55:30|9312.9|9302.9|9312.4|9302.4|9312.9|9302.9|9311.6|9301.6|7
1652180140000|2022-05-10 10:55:40|9312.6|9302.6|9314.9|9304.9|9314.9|9304.9|9312.6|9302.6|7
1652180150000|2022-05-10 10:55:50|9315.1|9305.1|9314.6|9304.6|9315.1|9305.1|9314.6|9304.6|3
1652180160000|2022-05-10 10:56:00|9313.6|9303.6|9313.4|9303.4|9313.6|9303.6|9312.9|9302.9|9
1652180170000|2022-05-10 10:56:10|9313.1|9303.1|9313.1|9303.1|9313.6|9303.6|9312.4|9302.4|9
1652180180000|2022-05-10 10:56:20|9312.9|9302.9|9311.6|9301.6|9313.4|9303.4|9311.4|9301.4|13
1652180190000|2022-05-10 10:56:30|9311.4|9301.4|9311.1|9301.1|9312.4|9302.4|9310.9|9300.9|11
1652180200000|2022-05-10 10:56:40|9311.4|9301.4|9311.6|9301.6|9311.6|9301.6|9311.4|9301.4|6
1652180210000|2022-05-10 10:56:50|9311.9|9301.9|9310.6|9300.6|9312.4|9302.4|9310.6|9300.6|4
1652180220000|2022-05-10 10:57:00|9310.9|9300.9|9313.6|9303.6|9314.6|9304.6|9310.6|9300.6|9
1652180230000|2022-05-10 10:57:10|9313.9|9303.9|9313.9|9303.9|9315.4|9305.4|9313.9|9303.9|8
1652180240000|2022-05-10 10:57:20|9313.4|9303.4|9313.9|9303.9|9314.1|9304.1|9313.4|9303.4|6
1652180250000|2022-05-10 10:57:30|9314.1|9304.1|9313.6|9303.6|9314.1|9304.1|9313.6|9303.6|3
1652180260000|2022-05-10 10:57:40|9313.9|9303.9|9313.9|9303.9|9315.9|9305.9|9313.9|9303.9|8
1652180270000|2022-05-10 10:57:50|9314.1|9304.1|9316.9|9306.9|9316.9|9306.9|9314.1|9304.1|6
1652180280000|2022-05-10 10:58:00|9317.1|9307.1|9316.9|9306.9|9317.6|9307.6|9316.6|9306.6|8
1652180290000|2022-05-10 10:58:10|9316.6|9306.6|9316.9|9306.9|9316.9|9306.9|9316.1|9306.1|4
1652180300000|2022-05-10 10:58:20|9317.1|9307.1|9317.4|9307.4|9317.9|9307.9|9317.1|9307.1|4
1652180310000|2022-05-10 10:58:30|9318.6|9308.6|9318.6|9308.6|9318.6|9308.6|9318.1|9308.1|12
1652180320000|2022-05-10 10:58:40|9318.4|9308.4|9318.4|9308.4|9318.6|9308.6|9316.6|9306.6|9
1652180330000|2022-05-10 10:58:50|9318.6|9308.6|9320.1|9310.1|9320.4|9310.4|9318.6|9308.6|7
1652180340000|2022-05-10 10:59:00|9319.9|9309.9|9319.1|9309.1|9319.9|9309.9|9319.1|9309.1|7
1652180350000|2022-05-10 10:59:10|9319.4|9309.4|9319.4|9309.4|9319.6|9309.6|9319.1|9309.1|4
1652180360000|2022-05-10 10:59:20|9318.9|9308.9|9318.1|9308.1|9319.4|9309.4|9318.1|9308.1|11
1652180370000|2022-05-10 10:59:30|9318.4|9308.4|9318.6|9308.6|9319.4|9309.4|9318.4|9308.4|9
1652180380000|2022-05-10 10:59:40|9318.9|9308.9|9317.1|9307.1|9318.9|9308.9|9317.1|9307.1|11
1652180390000|2022-05-10 10:59:50|9316.9|9306.9|9316.1|9306.1|9316.9|9306.9|9316.1|9306.1|2
1652180400000|2022-05-10 11:00:00|9316.4|9306.4|9319.9|9309.9|9321.6|9311.6|9316.4|9306.4|22
1652180410000|2022-05-10 11:00:10|9320.1|9310.1|9320.6|9310.6|9320.9|9310.9|9320.1|9310.1|8
1652180420000|2022-05-10 11:00:20|9320.9|9310.9|9320.4|9310.4|9320.9|9310.9|9320.4|9310.4|6
1652180430000|2022-05-10 11:00:30|9321.4|9311.4|9320.6|9310.6|9321.4|9311.4|9320.1|9310.1|7
1652180440000|2022-05-10 11:00:40|9321.1|9311.1|9321.9|9311.9|9323.1|9313.1|9321.1|9311.1|6
1652180450000|2022-05-10 11:00:50|9321.6|9311.6|9321.9|9311.9|9322.9|9312.9|9321.6|9311.6|9
1652180460000|2022-05-10 11:01:00|9322.6|9312.6|9321.1|9311.1|9322.6|9312.6|9320.6|9310.6|11
1652180470000|2022-05-10 11:01:10|9320.9|9310.9|9319.9|9309.9|9320.9|9310.9|9319.9|9309.9|4
1652180480000|2022-05-10 11:01:20|9320.1|9310.1|9320.1|9310.1|9320.6|9310.6|9320.1|9310.1|5
1652180490000|2022-05-10 11:01:30|9319.9|9309.9|9317.1|9307.1|9319.9|9309.9|9317.1|9307.1|3
1652180500000|2022-05-10 11:01:40|9316.9|9306.9|9319.1|9309.1|9319.1|9309.1|9316.6|9306.6|8
1652180510000|2022-05-10 11:01:50|9318.9|9308.9|9318.9|9308.9|9318.9|9308.9|9318.6|9308.6|3
1652180530000|2022-05-10 11:02:10|9319.1|9309.1|9323.6|9313.6|9323.6|9313.6|9319.1|9309.1|5
1652180540000|2022-05-10 11:02:20|9324.1|9314.1|9321.6|9311.6|9324.1|9314.1|9321.4|9311.4|9
1652180550000|2022-05-10 11:02:30|9321.4|9311.4|9321.1|9311.1|9321.4|9311.4|9320.1|9310.1|7
1652180560000|2022-05-10 11:02:40|9321.4|9311.4|9319.9|9309.9|9321.9|9311.9|9319.9|9309.9|7
1652180570000|2022-05-10 11:02:50|9320.1|9310.1|9319.1|9309.1|9320.6|9310.6|9318.9|9308.9|11
1652180580000|2022-05-10 11:03:00|9319.4|9309.4|9318.1|9308.1|9319.9|9309.9|9317.6|9307.6|11
1652180590000|2022-05-10 11:03:10|9318.4|9308.4|9317.1|9307.1|9318.4|9308.4|9316.4|9306.4|9
1652180600000|2022-05-10 11:03:20|9316.9|9306.9|9317.4|9307.4|9317.6|9307.6|9316.4|9306.4|8
1652180610000|2022-05-10 11:03:30|9317.6|9307.6|9318.9|9308.9|9319.4|9309.4|9317.6|9307.6|8
1652180620000|2022-05-10 11:03:40|9319.1|9309.1|9319.6|9309.6|9319.6|9309.6|9317.9|9307.9|10
1652180630000|2022-05-10 11:03:50|9319.9|9309.9|9320.4|9310.4|9321.1|9311.1|9319.9|9309.9|12
1652180640000|2022-05-10 11:04:00|9320.1|9310.1|9318.9|9308.9|9320.4|9310.4|9318.6|9308.6|8
1652180650000|2022-05-10 11:04:10|9319.1|9309.1|9319.1|9309.1|9319.4|9309.4|9318.6|9308.6|7
1652180660000|2022-05-10 11:04:20|9318.9|9308.9|9318.1|9308.1|9318.9|9308.9|9317.9|9307.9|6
1652180670000|2022-05-10 11:04:30|9317.9|9307.9|9318.4|9308.4|9318.4|9308.4|9317.9|9307.9|3
1652180680000|2022-05-10 11:04:40|9318.1|9308.1|9316.9|9306.9|9318.1|9308.1|9316.6|9306.6|10
1652180690000|2022-05-10 11:04:50|9316.6|9306.6|9316.1|9306.1|9316.6|9306.6|9314.4|9304.4|14
1652180700000|2022-05-10 11:05:00|9315.9|9305.9|9315.9|9305.9|9315.9|9305.9|9314.9|9304.9|5
1652180710000|2022-05-10 11:05:10|9315.6|9305.6|9313.4|9303.4|9315.6|9305.6|9313.1|9303.1|9
1652180720000|2022-05-10 11:05:20|9313.1|9303.1|9309.4|9299.4|9313.1|9303.1|9309.4|9299.4|10
1652180730000|2022-05-10 11:05:30|9309.1|9299.1|9307.1|9297.1|9309.4|9299.4|9306.4|9296.4|9
1652180740000|2022-05-10 11:05:40|9307.4|9297.4|9309.9|9299.9|9310.4|9300.4|9307.4|9297.4|8
1652180750000|2022-05-10 11:05:50|9309.6|9299.6|9310.1|9300.1|9311.1|9301.1|9309.4|9299.4|12
1652180760000|2022-05-10 11:06:00|9309.9|9299.9|9310.9|9300.9|9311.1|9301.1|9309.9|9299.9|4
1652180770000|2022-05-10 11:06:10|9311.1|9301.1|9310.6|9300.6|9311.4|9301.4|9309.4|9299.4|10
1652180780000|2022-05-10 11:06:20|9309.9|9299.9|9309.1|9299.1|9309.9|9299.9|9309.1|9299.1|12
1652180790000|2022-05-10 11:06:30|9309.4|9299.4|9309.4|9299.4|9309.4|9299.4|9308.9|9298.9|5
1652180800000|2022-05-10 11:06:40|9309.1|9299.1|9309.1|9299.1|9309.1|9299.1|9308.9|9298.9|5
1652180810000|2022-05-10 11:06:50|9309.4|9299.4|9308.4|9298.4|9310.1|9300.1|9308.4|9298.4|11
1652180820000|2022-05-10 11:07:00|9308.6|9298.6|9309.4|9299.4|9309.4|9299.4|9308.6|9298.6|3
1652180830000|2022-05-10 11:07:10|9308.9|9298.9|9309.1|9299.1|9309.1|9299.1|9308.9|9298.9|2
1652180840000|2022-05-10 11:07:20|9308.9|9298.9|9306.6|9296.6|9308.9|9298.9|9305.4|9295.4|9
1652180850000|2022-05-10 11:07:30|9306.9|9296.9|9305.1|9295.1|9306.9|9296.9|9303.6|9293.6|13
1652180860000|2022-05-10 11:07:40|9304.9|9294.9|9304.9|9294.9|9304.9|9294.9|9304.1|9294.1|5
1652180870000|2022-05-10 11:07:50|9305.1|9295.1|9304.9|9294.9|9305.1|9295.1|9304.9|9294.9|2
1652180880000|2022-05-10 11:08:00|9304.6|9294.6|9305.1|9295.1|9305.1|9295.1|9304.1|9294.1|6
1652180890000|2022-05-10 11:08:10|9305.4|9295.4|9305.1|9295.1|9306.6|9296.6|9305.1|9295.1|7
1652180900000|2022-05-10 11:08:20|9305.4|9295.4|9304.9|9294.9|9305.6|9295.6|9304.9|9294.9|4
1652180910000|2022-05-10 11:08:30|9304.6|9294.6|9306.6|9296.6|9306.6|9296.6|9304.6|9294.6|6
1652180920000|2022-05-10 11:08:40|9307.1|9297.1|9310.1|9300.1|9310.1|9300.1|9306.9|9296.9|8
1652180930000|2022-05-10 11:08:50|9310.4|9300.4|9309.1|9299.1|9310.6|9300.6|9309.1|9299.1|7
1652180940000|2022-05-10 11:09:00|9308.9|9298.9|9308.9|9298.9|9308.9|9298.9|9308.1|9298.1|8
1652180950000|2022-05-10 11:09:10|9309.1|9299.1|9309.4|9299.4|9310.1|9300.1|9309.1|9299.1|7
1652180960000|2022-05-10 11:09:20|9309.1|9299.1|9309.4|9299.4|9309.6|9299.6|9309.1|9299.1|8
1652180970000|2022-05-10 11:09:30|9309.6|9299.6|9309.1|9299.1|9310.1|9300.1|9308.9|9298.9|8
1652180980000|2022-05-10 11:09:40|9308.9|9298.9|9308.9|9298.9|9308.9|9298.9|9307.9|9297.9|8
1652180990000|2022-05-10 11:09:50|9308.6|9298.6|9308.6|9298.6|9308.6|9298.6|9308.6|9298.6|1
1652181000000|2022-05-10 11:10:00|9308.9|9298.9|9306.4|9296.4|9308.9|9298.9|9306.4|9296.4|10
1652181010000|2022-05-10 11:10:10|9306.1|9296.1|9307.6|9297.6|9308.4|9298.4|9305.6|9295.6|16
1652181020000|2022-05-10 11:10:20|9307.4|9297.4|9306.6|9296.6|9307.4|9297.4|9306.4|9296.4|4
1652181030000|2022-05-10 11:10:30|9306.9|9296.9|9306.9|9296.9|9307.1|9297.1|9306.6|9296.6|7
1652181040000|2022-05-10 11:10:40|9307.1|9297.1|9307.1|9297.1|9307.1|9297.1|9306.9|9296.9|3
1652181050000|2022-05-10 11:10:50|9307.4|9297.4|9308.4|9298.4|9308.4|9298.4|9307.4|9297.4|6
1652181060000|2022-05-10 11:11:00|9308.9|9298.9|9310.1|9300.1|9312.4|9302.4|9308.6|9298.6|16
1652181070000|2022-05-10 11:11:10|9310.4|9300.4|9309.1|9299.1|9310.4|9300.4|9308.9|9298.9|5
1652181080000|2022-05-10 11:11:20|9308.9|9298.9|9309.1|9299.1|9309.1|9299.1|9308.9|9298.9|2
1652181090000|2022-05-10 11:11:30|9308.9|9298.9|9309.4|9299.4|9309.4|9299.4|9308.4|9298.4|8
1652181100000|2022-05-10 11:11:40|9309.9|9299.9|9309.9|9299.9|9311.4|9301.4|9309.9|9299.9|9
1652181110000|2022-05-10 11:11:50|9309.6|9299.6|9309.4|9299.4|9309.6|9299.6|9309.4|9299.4|2
1652181120000|2022-05-10 11:12:00|9309.6|9299.6|9309.4|9299.4|9309.9|9299.9|9309.4|9299.4|5
1652181130000|2022-05-10 11:12:10|9309.1|9299.1|9308.9|9298.9|9309.1|9299.1|9307.4|9297.4|10
1652181140000|2022-05-10 11:12:20|9309.1|9299.1|9307.6|9297.6|9309.1|9299.1|9307.6|9297.6|5
1652181150000|2022-05-10 11:12:30|9306.9|9296.9|9308.4|9298.4|9308.4|9298.4|9306.9|9296.9|5
1652181160000|2022-05-10 11:12:40|9308.1|9298.1|9307.4|9297.4|9308.4|9298.4|9307.4|9297.4|5
1652181170000|2022-05-10 11:12:50|9307.1|9297.1|9307.1|9297.1|9307.1|9297.1|9307.1|9297.1|1
1652181180000|2022-05-10 11:13:00|9306.9|9296.9|9305.9|9295.9|9306.9|9296.9|9305.9|9295.9|4
1652181190000|2022-05-10 11:13:10|9306.4|9296.4|9306.9|9296.9|9306.9|9296.9|9306.4|9296.4|7
1652181200000|2022-05-10 11:13:20|9306.6|9296.6|9304.4|9294.4|9306.6|9296.6|9304.4|9294.4|5
1652181210000|2022-05-10 11:13:30|9304.1|9294.1|9307.4|9297.4|9307.4|9297.4|9304.1|9294.1|7
1652181220000|2022-05-10 11:13:40|9307.1|9297.1|9306.4|9296.4|9307.1|9297.1|9306.4|9296.4|2
1652181230000|2022-05-10 11:13:50|9306.6|9296.6|9306.9|9296.9|9307.1|9297.1|9306.6|9296.6|5
1652181240000|2022-05-10 11:14:00|9307.1|9297.1|9307.4|9297.4|9307.9|9297.9|9306.9|9296.9|7
1652181250000|2022-05-10 11:14:10|9306.9|9296.9|9307.4|9297.4|9307.6|9297.6|9306.9|9296.9|8
1652181260000|2022-05-10 11:14:20|9307.6|9297.6|9308.1|9298.1|9308.4|9298.4|9307.6|9297.6|4
1652181270000|2022-05-10 11:14:30|9308.4|9298.4|9308.4|9298.4|9308.4|9298.4|9308.4|9298.4|1
1652181280000|2022-05-10 11:14:40|9307.6|9297.6|9307.6|9297.6|9307.6|9297.6|9307.6|9297.6|1
1652181290000|2022-05-10 11:14:50|9307.9|9297.9|9308.1|9298.1|9308.4|9298.4|9307.9|9297.9|4
1652181300000|2022-05-10 11:15:00|9308.4|9298.4|9309.1|9299.1|9309.4|9299.4|9308.4|9298.4|3
1652181310000|2022-05-10 11:15:10|9309.4|9299.4|9309.4|9299.4|9309.9|9299.9|9309.4|9299.4|4
1652181320000|2022-05-10 11:15:20|9309.1|9299.1|9309.1|9299.1|9309.1|9299.1|9309.1|9299.1|1
1652181330000|2022-05-10 11:15:30|9308.9|9298.9|9308.9|9298.9|9308.9|9298.9|9308.4|9298.4|7
1652181340000|2022-05-10 11:15:40|9308.6|9298.6|9309.1|9299.1|9309.1|9299.1|9308.4|9298.4|5
1652181350000|2022-05-10 11:15:50|9309.4|9299.4|9309.1|9299.1|9309.4|9299.4|9308.9|9298.9|4
1652181360000|2022-05-10 11:16:00|9309.4|9299.4|9310.6|9300.6|9311.6|9301.6|9309.4|9299.4|8
1652181370000|2022-05-10 11:16:10|9310.9|9300.9|9308.6|9298.6|9311.1|9301.1|9308.6|9298.6|7
1652181380000|2022-05-10 11:16:20|9308.9|9298.9|9309.1|9299.1|9309.6|9299.6|9308.4|9298.4|9
1652181390000|2022-05-10 11:16:30|9309.4|9299.4|9308.6|9298.6|9309.4|9299.4|9308.6|9298.6|3
1652181400000|2022-05-10 11:16:40|9308.4|9298.4|9306.6|9296.6|9308.4|9298.4|9306.6|9296.6|8
1652181410000|2022-05-10 11:16:50|9306.9|9296.9|9307.4|9297.4|9307.4|9297.4|9306.9|9296.9|7
1652181420000|2022-05-10 11:17:00|9307.6|9297.6|9306.1|9296.1|9307.6|9297.6|9306.1|9296.1|8
1652181430000|2022-05-10 11:17:10|9305.6|9295.6|9308.6|9298.6|9308.6|9298.6|9305.4|9295.4|11
1652181440000|2022-05-10 11:17:20|9308.9|9298.9|9306.9|9296.9|9308.9|9298.9|9306.6|9296.6|7
1652181450000|2022-05-10 11:17:30|9306.6|9296.6|9307.1|9297.1|9308.1|9298.1|9306.4|9296.4|8
1652181460000|2022-05-10 11:17:40|9306.9|9296.9|9307.1|9297.1|9307.6|9297.6|9306.9|9296.9|5
1652181470000|2022-05-10 11:17:50|9306.9|9296.9|9306.4|9296.4|9307.1|9297.1|9306.4|9296.4|10
1652181480000|2022-05-10 11:18:00|9306.6|9296.6|9308.6|9298.6|9308.9|9298.9|9306.6|9296.6|7
1652181490000|2022-05-10 11:18:10|9308.4|9298.4|9307.6|9297.6|9308.6|9298.6|9307.6|9297.6|5
1652181500000|2022-05-10 11:18:20|9307.9|9297.9|9308.1|9298.1|9308.1|9298.1|9307.9|9297.9|2
1652181510000|2022-05-10 11:18:30|9307.9|9297.9|9307.9|9297.9|9307.9|9297.9|9307.6|9297.6|3
1652181520000|2022-05-10 11:18:40|9307.6|9297.6|9306.4|9296.4|9307.6|9297.6|9306.1|9296.1|5
1652181530000|2022-05-10 11:18:50|9306.1|9296.1|9306.6|9296.6|9306.6|9296.6|9305.6|9295.6|11
1652181540000|2022-05-10 11:19:00|9306.1|9296.1|9306.1|9296.1|9306.1|9296.1|9305.9|9295.9|3
1652181550000|2022-05-10 11:19:10|9305.6|9295.6|9305.9|9295.9|9305.9|9295.9|9305.6|9295.6|2
1652181560000|2022-05-10 11:19:20|9306.1|9296.1|9306.9|9296.9|9306.9|9296.9|9306.1|9296.1|3
1652181570000|2022-05-10 11:19:30|9306.6|9296.6|9307.6|9297.6|9308.1|9298.1|9306.6|9296.6|5
1652181580000|2022-05-10 11:19:40|9307.9|9297.9|9311.9|9301.9|9312.4|9302.4|9307.6|9297.6|10
1652181590000|2022-05-10 11:19:50|9312.1|9302.1|9312.6|9302.6|9313.4|9303.4|9312.1|9302.1|8
1652181600000|2022-05-10 11:20:00|9312.4|9302.4|9314.1|9304.1|9314.6|9304.6|9312.1|9302.1|11
1652181610000|2022-05-10 11:20:10|9313.6|9303.6|9314.4|9304.4|9314.4|9304.4|9312.9|9302.9|8
1652181620000|2022-05-10 11:20:20|9314.1|9304.1|9314.1|9304.1|9314.1|9304.1|9313.9|9303.9|3
1652181630000|2022-05-10 11:20:30|9314.4|9304.4|9315.4|9305.4|9315.4|9305.4|9314.4|9304.4|8
1652181640000|2022-05-10 11:20:40|9315.1|9305.1|9315.4|9305.4|9315.4|9305.4|9314.4|9304.4|11
1652181650000|2022-05-10 11:20:50|9314.4|9304.4|9315.9|9305.9|9316.1|9306.1|9314.4|9304.4|5
1652181660000|2022-05-10 11:21:00|9315.6|9305.6|9314.1|9304.1|9315.6|9305.6|9313.9|9303.9|5
1652181670000|2022-05-10 11:21:10|9314.4|9304.4|9315.1|9305.1|9315.6|9305.6|9314.4|9304.4|9
1652181680000|2022-05-10 11:21:20|9315.4|9305.4|9317.4|9307.4|9317.4|9307.4|9315.4|9305.4|12
1652181690000|2022-05-10 11:21:30|9317.1|9307.1|9317.1|9307.1|9317.9|9307.9|9316.9|9306.9|9
1652181700000|2022-05-10 11:21:40|9316.9|9306.9|9316.1|9306.1|9316.9|9306.9|9315.6|9305.6|9
1652181710000|2022-05-10 11:21:50|9315.9|9305.9|9315.6|9305.6|9317.4|9307.4|9314.9|9304.9|10
1652181720000|2022-05-10 11:22:00|9315.9|9305.9|9315.9|9305.9|9316.6|9306.6|9315.9|9305.9|9
1652181730000|2022-05-10 11:22:10|9316.1|9306.1|9315.9|9305.9|9316.6|9306.6|9315.9|9305.9|5
1652181740000|2022-05-10 11:22:20|9315.6|9305.6|9314.9|9304.9|9315.6|9305.6|9314.9|9304.9|3
1652181750000|2022-05-10 11:22:30|9314.6|9304.6|9314.6|9304.6|9314.6|9304.6|9313.9|9303.9|3
1652181760000|2022-05-10 11:22:40|9315.4|9305.4|9315.1|9305.1|9315.4|9305.4|9315.1|9305.1|6
1652181770000|2022-05-10 11:22:50|9315.4|9305.4|9315.4|9305.4|9316.1|9306.1|9315.4|9305.4|3
1652181780000|2022-05-10 11:23:00|9315.6|9305.6|9317.9|9307.9|9317.9|9307.9|9315.6|9305.6|9
1652181790000|2022-05-10 11:23:10|9317.6|9307.6|9317.6|9307.6|9317.6|9307.6|9317.1|9307.1|6
1652181800000|2022-05-10 11:23:20|9318.1|9308.1|9319.4|9309.4|9319.6|9309.6|9317.9|9307.9|9
1652181810000|2022-05-10 11:23:30|9319.1|9309.1|9319.1|9309.1|9319.1|9309.1|9319.1|9309.1|1
1652181820000|2022-05-10 11:23:40|9319.4|9309.4|9321.1|9311.1|9321.4|9311.4|9319.4|9309.4|8
1652181830000|2022-05-10 11:23:50|9321.4|9311.4|9321.4|9311.4|9321.4|9311.4|9321.4|9311.4|1
1652181840000|2022-05-10 11:24:00|9321.6|9311.6|9323.4|9313.4|9323.4|9313.4|9320.4|9310.4|5
1652181850000|2022-05-10 11:24:10|9323.6|9313.6|9321.9|9311.9|9323.6|9313.6|9321.9|9311.9|7
1652181860000|2022-05-10 11:24:20|9322.1|9312.1|9322.6|9312.6|9322.6|9312.6|9322.1|9312.1|3
1652181870000|2022-05-10 11:24:30|9322.4|9312.4|9321.6|9311.6|9322.4|9312.4|9321.6|9311.6|2
1652181890000|2022-05-10 11:24:50|9322.4|9312.4|9322.6|9312.6|9322.9|9312.9|9322.4|9312.4|3
1652181900000|2022-05-10 11:25:00|9322.9|9312.9|9322.6|9312.6|9323.1|9313.1|9322.6|9312.6|12
1652181910000|2022-05-10 11:25:10|9322.4|9312.4|9321.4|9311.4|9322.6|9312.6|9320.6|9310.6|13
1652181920000|2022-05-10 11:25:20|9320.9|9310.9|9321.1|9311.1|9321.1|9311.1|9320.9|9310.9|4
1652181930000|2022-05-10 11:25:30|9321.4|9311.4|9323.1|9313.1|9323.4|9313.4|9321.4|9311.4|10
1652181940000|2022-05-10 11:25:40|9322.9|9312.9|9322.6|9312.6|9323.1|9313.1|9322.6|9312.6|6
1652181950000|2022-05-10 11:25:50|9322.9|9312.9|9322.6|9312.6|9323.1|9313.1|9322.6|9312.6|6
1652181960000|2022-05-10 11:26:00|9322.9|9312.9|9323.1|9313.1|9323.4|9313.4|9322.6|9312.6|8
1652181970000|2022-05-10 11:26:10|9323.6|9313.6|9323.4|9313.4|9323.6|9313.6|9323.4|9313.4|2
1652181980000|2022-05-10 11:26:20|9323.6|9313.6|9326.4|9316.4|9326.6|9316.6|9323.6|9313.6|5
1652181990000|2022-05-10 11:26:30|9326.6|9316.6|9327.1|9317.1|9327.1|9317.1|9326.6|9316.6|9
1652182000000|2022-05-10 11:26:40|9326.9|9316.9|9328.4|9318.4|9328.4|9318.4|9326.6|9316.6|9
1652182010000|2022-05-10 11:26:50|9327.9|9317.9|9325.4|9315.4|9327.9|9317.9|9325.4|9315.4|8
1652182020000|2022-05-10 11:27:00|9325.6|9315.6|9326.6|9316.6|9326.9|9316.9|9325.6|9315.6|10
1652182030000|2022-05-10 11:27:10|9326.4|9316.4|9327.4|9317.4|9327.6|9317.6|9326.4|9316.4|9
1652182040000|2022-05-10 11:27:20|9327.6|9317.6|9328.9|9318.9|9328.9|9318.9|9327.6|9317.6|6
1652182050000|2022-05-10 11:27:30|9329.1|9319.1|9328.4|9318.4|9329.4|9319.4|9327.6|9317.6|9
1652182060000|2022-05-10 11:27:40|9328.1|9318.1|9328.6|9318.6|9328.6|9318.6|9327.9|9317.9|5
1652182070000|2022-05-10 11:27:50|9327.1|9317.1|9328.6|9318.6|9328.6|9318.6|9327.1|9317.1|4
1652182080000|2022-05-10 11:28:00|9328.9|9318.9|9332.6|9322.6|9332.9|9322.9|9328.1|9318.1|10
1652182090000|2022-05-10 11:28:10|9332.4|9322.4|9331.4|9321.4|9332.4|9322.4|9331.1|9321.1|4
1652182100000|2022-05-10 11:28:20|9331.6|9321.6|9333.9|9323.9|9333.9|9323.9|9330.9|9320.9|10
1652182110000|2022-05-10 11:28:30|9334.1|9324.1|9331.4|9321.4|9334.1|9324.1|9331.1|9321.1|3
1652182120000|2022-05-10 11:28:40|9331.6|9321.6|9331.6|9321.6|9331.6|9321.6|9331.6|9321.6|1
1652182130000|2022-05-10 11:28:50|9331.9|9321.9|9332.9|9322.9|9333.1|9323.1|9331.6|9321.6|5
1652182140000|2022-05-10 11:29:00|9332.6|9322.6|9330.1|9320.1|9332.9|9322.9|9330.1|9320.1|13
1652182150000|2022-05-10 11:29:10|9331.1|9321.1|9335.1|9325.1|9335.1|9325.1|9330.4|9320.4|11
1652182160000|2022-05-10 11:29:20|9334.9|9324.9|9335.1|9325.1|9335.4|9325.4|9334.6|9324.6|6
1652182170000|2022-05-10 11:29:30|9335.9|9325.9|9338.1|9328.1|9338.1|9328.1|9335.9|9325.9|9
1652182180000|2022-05-10 11:29:40|9338.4|9328.4|9337.9|9327.9|9338.4|9328.4|9337.4|9327.4|5
1652182190000|2022-05-10 11:29:50|9336.4|9326.4|9338.4|9328.4|9339.9|9329.9|9336.4|9326.4|12
1652182200000|2022-05-10 11:30:00|9337.9|9327.9|9339.4|9329.4|9339.9|9329.9|9337.9|9327.9|11
1652182210000|2022-05-10 11:30:10|9338.9|9328.9|9338.9|9328.9|9339.1|9329.1|9337.6|9327.6|15
1652182220000|2022-05-10 11:30:20|9338.6|9328.6|9337.9|9327.9|9339.6|9329.6|9337.9|9327.9|8
1652182230000|2022-05-10 11:30:30|9337.6|9327.6|9338.1|9328.1|9338.9|9328.9|9337.4|9327.4|7
1652182240000|2022-05-10 11:30:40|9337.6|9327.6|9336.6|9326.6|9337.6|9327.6|9336.6|9326.6|6
1652182250000|2022-05-10 11:30:50|9335.9|9325.9|9336.6|9326.6|9336.9|9326.9|9335.6|9325.6|5
1652182260000|2022-05-10 11:31:00|9336.9|9326.9|9341.6|9331.6|9342.4|9332.4|9336.9|9326.9|14
1652182270000|2022-05-10 11:31:10|9341.9|9331.9|9343.1|9333.1|9343.6|9333.6|9341.9|9331.9|4
1652182280000|2022-05-10 11:31:20|9343.4|9333.4|9346.9|9336.9|9346.9|9336.9|9342.9|9332.9|13
1652182290000|2022-05-10 11:31:30|9346.6|9336.6|9350.4|9340.4|9350.4|9340.4|9346.6|9336.6|9
1652182300000|2022-05-10 11:31:40|9350.6|9340.6|9358.6|9348.6|9358.6|9348.6|9350.6|9340.6|11
1652182310000|2022-05-10 11:31:50|9356.9|9346.9|9354.9|9344.9|9356.9|9346.9|9354.9|9344.9|7
1652182320000|2022-05-10 11:32:00|9354.4|9344.4|9357.1|9347.1|9357.4|9347.4|9353.9|9343.9|22
1652182330000|2022-05-10 11:32:10|9357.4|9347.4|9349.4|9339.4|9357.6|9347.6|9349.1|9339.1|14
1652182340000|2022-05-10 11:32:20|9350.1|9340.1|9351.4|9341.4|9351.4|9341.4|9349.6|9339.6|8
1652182350000|2022-05-10 11:32:30|9351.1|9341.1|9350.4|9340.4|9351.1|9341.1|9349.1|9339.1|8
1652182360000|2022-05-10 11:32:40|9351.4|9341.4|9349.9|9339.9|9352.1|9342.1|9349.9|9339.9|4
1652182370000|2022-05-10 11:32:50|9350.1|9340.1|9347.6|9337.6|9351.4|9341.4|9346.6|9336.6|15
1652182380000|2022-05-10 11:33:00|9347.9|9337.9|9353.1|9343.1|9353.1|9343.1|9347.9|9337.9|12
1652182390000|2022-05-10 11:33:10|9353.4|9343.4|9355.9|9345.9|9355.9|9345.9|9352.6|9342.6|10
1652182400000|2022-05-10 11:33:20|9356.1|9346.1|9355.6|9345.6|9356.1|9346.1|9355.4|9345.4|9
1652182410000|2022-05-10 11:33:30|9355.9|9345.9|9354.9|9344.9|9355.9|9345.9|9354.9|9344.9|5
1652182420000|2022-05-10 11:33:40|9353.1|9343.1|9354.1|9344.1|9354.6|9344.6|9352.1|9342.1|8
1652182430000|2022-05-10 11:33:50|9353.9|9343.9|9350.4|9340.4|9353.9|9343.9|9350.1|9340.1|4
1652182440000|2022-05-10 11:34:00|9350.9|9340.9|9351.4|9341.4|9353.6|9343.6|9350.9|9340.9|10
1652182450000|2022-05-10 11:34:10|9351.1|9341.1|9350.9|9340.9|9351.1|9341.1|9350.9|9340.9|2
1652182460000|2022-05-10 11:34:20|9350.6|9340.6|9349.9|9339.9|9350.9|9340.9|9349.9|9339.9|9
1652182470000|2022-05-10 11:34:30|9350.1|9340.1|9348.6|9338.6|9350.1|9340.1|9348.6|9338.6|4
1652182480000|2022-05-10 11:34:40|9348.1|9338.1|9344.4|9334.4|9348.6|9338.6|9344.1|9334.1|16
1652182490000|2022-05-10 11:34:50|9343.9|9333.9|9347.4|9337.4|9348.9|9338.9|9343.9|9333.9|16
1652182500000|2022-05-10 11:35:00|9347.6|9337.6|9349.1|9339.1|9350.4|9340.4|9346.6|9336.6|20
1652182510000|2022-05-10 11:35:10|9348.9|9338.9|9349.1|9339.1|9349.1|9339.1|9347.1|9337.1|8
1652182520000|2022-05-10 11:35:20|9349.4|9339.4|9349.1|9339.1|9350.9|9340.9|9347.9|9337.9|11
1652182530000|2022-05-10 11:35:30|9348.6|9338.6|9348.6|9338.6|9349.6|9339.6|9348.6|9338.6|5
1652182540000|2022-05-10 11:35:40|9348.4|9338.4|9348.6|9338.6|9348.6|9338.6|9348.4|9338.4|2
1652182550000|2022-05-10 11:35:50|9348.4|9338.4|9348.4|9338.4|9348.4|9338.4|9347.6|9337.6|4
1652182560000|2022-05-10 11:36:00|9348.6|9338.6|9349.6|9339.6|9350.1|9340.1|9348.6|9338.6|12
1652182570000|2022-05-10 11:36:10|9349.4|9339.4|9350.1|9340.1|9350.6|9340.6|9349.4|9339.4|8
1652182580000|2022-05-10 11:36:20|9349.4|9339.4|9349.9|9339.9|9350.1|9340.1|9349.4|9339.4|6
1652182590000|2022-05-10 11:36:30|9350.1|9340.1|9351.6|9341.6|9351.9|9341.9|9350.1|9340.1|10
1652182600000|2022-05-10 11:36:40|9351.4|9341.4|9351.4|9341.4|9351.4|9341.4|9349.1|9339.1|8
1652182610000|2022-05-10 11:36:50|9350.9|9340.9|9350.1|9340.1|9350.9|9340.9|9350.1|9340.1|3
1652182620000|2022-05-10 11:37:00|9350.4|9340.4|9350.9|9340.9|9350.9|9340.9|9350.4|9340.4|2
1652182630000|2022-05-10 11:37:10|9350.6|9340.6|9349.1|9339.1|9350.6|9340.6|9349.1|9339.1|7
1652182640000|2022-05-10 11:37:20|9349.4|9339.4|9349.1|9339.1|9349.4|9339.4|9349.1|9339.1|6
1652182660000|2022-05-10 11:37:40|9349.4|9339.4|9350.9|9340.9|9350.9|9340.9|9349.4|9339.4|5
1652182670000|2022-05-10 11:37:50|9351.4|9341.4|9354.9|9344.9|9354.9|9344.9|9351.4|9341.4|7
1652182680000|2022-05-10 11:38:00|9355.1|9345.1|9357.9|9347.9|9357.9|9347.9|9354.9|9344.9|10
1652182690000|2022-05-10 11:38:10|9358.1|9348.1|9359.6|9349.6|9359.6|9349.6|9357.9|9347.9|4
1652182700000|2022-05-10 11:38:20|9359.4|9349.4|9358.9|9348.9|9359.4|9349.4|9358.6|9348.6|5
1652182710000|2022-05-10 11:38:30|9358.6|9348.6|9361.4|9351.4|9361.6|9351.6|9357.4|9347.4|6
1652182720000|2022-05-10 11:38:40|9361.6|9351.6|9361.9|9351.9|9362.4|9352.4|9361.6|9351.6|9
1652182730000|2022-05-10 11:38:50|9361.4|9351.4|9362.4|9352.4|9362.9|9352.9|9361.4|9351.4|10
1652182740000|2022-05-10 11:39:00|9362.6|9352.6|9364.4|9354.4|9364.4|9354.4|9362.6|9352.6|12
1652182750000|2022-05-10 11:39:10|9364.6|9354.6|9362.4|9352.4|9364.6|9354.6|9362.4|9352.4|8
1652182760000|2022-05-10 11:39:20|9362.1|9352.1|9361.6|9351.6|9363.1|9353.1|9361.4|9351.4|11
1652182770000|2022-05-10 11:39:30|9361.9|9351.9|9361.4|9351.4|9361.9|9351.9|9361.4|9351.4|3
1652182780000|2022-05-10 11:39:40|9361.1|9351.1|9363.4|9353.4|9363.4|9353.4|9361.1|9351.1|5
1652182790000|2022-05-10 11:39:50|9363.6|9353.6|9365.1|9355.1|9366.9|9356.9|9363.6|9353.6|9
1652182800000|2022-05-10 11:40:00|9364.9|9354.9|9362.4|9352.4|9365.1|9355.1|9361.9|9351.9|11
1652182810000|2022-05-10 11:40:10|9362.6|9352.6|9360.9|9350.9|9362.6|9352.6|9360.9|9350.9|4
1652182820000|2022-05-10 11:40:20|9362.1|9352.1|9361.6|9351.6|9362.6|9352.6|9361.4|9351.4|10
1652182830000|2022-05-10 11:40:30|9361.9|9351.9|9361.9|9351.9|9362.1|9352.1|9361.4|9351.4|8
1652182840000|2022-05-10 11:40:40|9361.6|9351.6|9361.6|9351.6|9361.9|9351.9|9360.9|9350.9|9
1652182850000|2022-05-10 11:40:50|9361.9|9351.9|9361.9|9351.9|9361.9|9351.9|9361.6|9351.6|3
1652182860000|2022-05-10 11:41:00|9361.6|9351.6|9361.1|9351.1|9361.9|9351.9|9361.1|9351.1|4
1652182870000|2022-05-10 11:41:10|9361.4|9351.4|9360.6|9350.6|9361.6|9351.6|9360.6|9350.6|10
1652182880000|2022-05-10 11:41:20|9361.4|9351.4|9359.9|9349.9|9361.4|9351.4|9359.9|9349.9|9
1652182890000|2022-05-10 11:41:30|9360.4|9350.4|9361.6|9351.6|9361.6|9351.6|9359.9|9349.9|12
1652182900000|2022-05-10 11:41:40|9362.1|9352.1|9361.1|9351.1|9363.9|9353.9|9361.1|9351.1|17
1652182910000|2022-05-10 11:41:50|9361.4|9351.4|9362.9|9352.9|9362.9|9352.9|9361.4|9351.4|4
1652182920000|2022-05-10 11:42:00|9363.1|9353.1|9362.9|9352.9|9363.4|9353.4|9362.6|9352.6|8
1652182930000|2022-05-10 11:42:10|9363.1|9353.1|9365.9|9355.9|9366.1|9356.1|9363.1|9353.1|8
1652182940000|2022-05-10 11:42:20|9365.6|9355.6|9365.1|9355.1|9366.1|9356.1|9365.1|9355.1|5
1652182950000|2022-05-10 11:42:30|9365.4|9355.4|9365.1|9355.1|9365.4|9355.4|9365.1|9355.1|2
1652182960000|2022-05-10 11:42:40|9365.4|9355.4|9368.1|9358.1|9368.1|9358.1|9365.4|9355.4|5
1652182970000|2022-05-10 11:42:50|9368.4|9358.4|9368.6|9358.6|9368.6|9358.6|9368.4|9358.4|2
1652182980000|2022-05-10 11:43:00|9368.9|9358.9|9367.6|9357.6|9370.1|9360.1|9367.6|9357.6|14
1652182990000|2022-05-10 11:43:10|9366.6|9356.6|9362.1|9352.1|9366.6|9356.6|9361.4|9351.4|10
1652183000000|2022-05-10 11:43:20|9362.9|9352.9|9361.9|9351.9|9363.9|9353.9|9361.1|9351.1|9
1652183010000|2022-05-10 11:43:30|9362.1|9352.1|9362.1|9352.1|9362.6|9352.6|9362.1|9352.1|7
1652183020000|2022-05-10 11:43:40|9362.4|9352.4|9362.4|9352.4|9362.6|9352.6|9361.1|9351.1|9
1652183030000|2022-05-10 11:43:50|9362.1|9352.1|9362.1|9352.1|9362.1|9352.1|9361.4|9351.4|5
1652183040000|2022-05-10 11:44:00|9363.1|9353.1|9367.4|9357.4|9367.4|9357.4|9363.1|9353.1|12
1652183050000|2022-05-10 11:44:10|9367.1|9357.1|9363.6|9353.6|9367.1|9357.1|9363.6|9353.6|11
1652183060000|2022-05-10 11:44:20|9363.9|9353.9|9362.9|9352.9|9363.9|9353.9|9362.9|9352.9|13
1652183070000|2022-05-10 11:44:30|9362.6|9352.6|9361.1|9351.1|9362.6|9352.6|9360.1|9350.1|6
1652183080000|2022-05-10 11:44:40|9361.6|9351.6|9363.1|9353.1|9363.1|9353.1|9361.4|9351.4|7
1652183090000|2022-05-10 11:44:50|9362.9|9352.9|9360.1|9350.1|9362.9|9352.9|9360.1|9350.1|8
1652183100000|2022-05-10 11:45:00|9360.4|9350.4|9359.9|9349.9|9360.4|9350.4|9359.9|9349.9|3
1652183130000|2022-05-10 11:45:30|9359.6|9349.6|9362.9|9352.9|9362.9|9352.9|9359.6|9349.6|5
1652183140000|2022-05-10 11:45:40|9363.4|9353.4|9363.4|9353.4|9363.9|9353.9|9362.6|9352.6|10
1652183150000|2022-05-10 11:45:50|9363.1|9353.1|9365.9|9355.9|9365.9|9355.9|9362.9|9352.9|5
1652183160000|2022-05-10 11:46:00|9365.1|9355.1|9365.1|9355.1|9365.1|9355.1|9364.9|9354.9|3
1652183170000|2022-05-10 11:46:10|9365.4|9355.4|9365.4|9355.4|9365.4|9355.4|9365.4|9355.4|1
1652183180000|2022-05-10 11:46:20|9364.1|9354.1|9363.9|9353.9|9364.6|9354.6|9363.9|9353.9|5
1652183190000|2022-05-10 11:46:30|9364.1|9354.1|9364.4|9354.4|9364.6|9354.6|9364.1|9354.1|3
1652183200000|2022-05-10 11:46:40|9364.6|9354.6|9364.4|9354.4|9364.6|9354.6|9363.6|9353.6|8
1652183210000|2022-05-10 11:46:50|9364.6|9354.6|9365.1|9355.1|9365.1|9355.1|9364.6|9354.6|3
1652183220000|2022-05-10 11:47:00|9364.9|9354.9|9364.9|9354.9|9365.1|9355.1|9364.9|9354.9|5
1652183230000|2022-05-10 11:47:10|9365.1|9355.1|9364.9|9354.9|9365.1|9355.1|9364.9|9354.9|2
1652183250000|2022-05-10 11:47:30|9366.1|9356.1|9366.9|9356.9|9367.4|9357.4|9365.9|9355.9|6
1652183260000|2022-05-10 11:47:40|9367.6|9357.6|9366.4|9356.4|9367.6|9357.6|9365.9|9355.9|5
1652183270000|2022-05-10 11:47:50|9366.6|9356.6|9367.4|9357.4|9368.9|9358.9|9366.4|9356.4|18
1652183280000|2022-05-10 11:48:00|9367.6|9357.6|9371.9|9361.9|9371.9|9361.9|9367.6|9357.6|13
1652183290000|2022-05-10 11:48:10|9371.6|9361.6|9368.4|9358.4|9371.6|9361.6|9368.4|9358.4|10
1652183300000|2022-05-10 11:48:20|9368.6|9358.6|9371.4|9361.4|9371.4|9361.4|9368.6|9358.6|9
1652183310000|2022-05-10 11:48:30|9371.9|9361.9|9372.6|9362.6|9372.6|9362.6|9371.4|9361.4|5
1652183320000|2022-05-10 11:48:40|9373.1|9363.1|9370.6|9360.6|9373.9|9363.9|9370.6|9360.6|13
1652183330000|2022-05-10 11:48:50|9370.4|9360.4|9368.1|9358.1|9370.6|9360.6|9368.1|9358.1|15
1652183340000|2022-05-10 11:49:00|9367.9|9357.9|9369.4|9359.4|9369.4|9359.4|9367.9|9357.9|14
1652183350000|2022-05-10 11:49:10|9368.9|9358.9|9367.4|9357.4|9368.9|9358.9|9367.1|9357.1|7
1652183360000|2022-05-10 11:49:20|9368.4|9358.4|9369.9|9359.9|9370.6|9360.6|9368.4|9358.4|6
1652183370000|2022-05-10 11:49:30|9370.1|9360.1|9371.6|9361.6|9371.6|9361.6|9370.1|9360.1|5
1652183380000|2022-05-10 11:49:40|9371.4|9361.4|9370.9|9360.9|9371.6|9361.6|9370.9|9360.9|9
1652183390000|2022-05-10 11:49:50|9370.6|9360.6|9371.9|9361.9|9373.1|9363.1|9370.6|9360.6|13
1652183400000|2022-05-10 11:50:00|9371.6|9361.6|9371.9|9361.9|9372.4|9362.4|9371.6|9361.6|9
1652183410000|2022-05-10 11:50:10|9371.6|9361.6|9371.9|9361.9|9372.1|9362.1|9371.6|9361.6|3
1652183420000|2022-05-10 11:50:20|9372.1|9362.1|9372.1|9362.1|9372.1|9362.1|9372.1|9362.1|1
1652183430000|2022-05-10 11:50:30|9371.9|9361.9|9371.9|9361.9|9371.9|9361.9|9371.9|9361.9|1
1652183440000|2022-05-10 11:50:40|9371.6|9361.6|9370.4|9360.4|9371.6|9361.6|9370.4|9360.4|6
1652183450000|2022-05-10 11:50:50|9370.1|9360.1|9371.6|9361.6|9371.6|9361.6|9370.1|9360.1|4
1652183460000|2022-05-10 11:51:00|9371.9|9361.9|9372.4|9362.4|9372.6|9362.6|9371.9|9361.9|4
1652183470000|2022-05-10 11:51:10|9372.1|9362.1|9371.6|9361.6|9372.1|9362.1|9371.6|9361.6|8
1652183480000|2022-05-10 11:51:20|9371.9|9361.9|9371.9|9361.9|9371.9|9361.9|9371.4|9361.4|10
1652183490000|2022-05-10 11:51:30|9372.4|9362.4|9371.1|9361.1|9372.9|9362.9|9371.1|9361.1|12
1652183500000|2022-05-10 11:51:40|9371.4|9361.4|9371.4|9361.4|9371.4|9361.4|9370.9|9360.9|7
1652183510000|2022-05-10 11:51:50|9371.9|9361.9|9368.4|9358.4|9371.9|9361.9|9367.9|9357.9|16
1652183520000|2022-05-10 11:52:00|9368.1|9358.1|9370.1|9360.1|9370.4|9360.4|9368.1|9358.1|6
1652183530000|2022-05-10 11:52:10|9369.6|9359.6|9371.6|9361.6|9372.1|9362.1|9369.6|9359.6|7
1652183540000|2022-05-10 11:52:20|9372.1|9362.1|9372.1|9362.1|9372.1|9362.1|9371.6|9361.6|5
1652183550000|2022-05-10 11:52:30|9371.9|9361.9|9370.4|9360.4|9371.9|9361.9|9370.4|9360.4|3
1652183560000|2022-05-10 11:52:40|9369.9|9359.9|9368.6|9358.6|9371.1|9361.1|9368.1|9358.1|12
1652183570000|2022-05-10 11:52:50|9368.9|9358.9|9369.4|9359.4|9369.6|9359.6|9368.9|9358.9|3
1652183580000|2022-05-10 11:53:00|9369.6|9359.6|9369.4|9359.4|9370.1|9360.1|9369.1|9359.1|5
1652183590000|2022-05-10 11:53:10|9369.6|9359.6|9369.1|9359.1|9369.6|9359.6|9369.1|9359.1|5
1652183600000|2022-05-10 11:53:20|9369.6|9359.6|9370.1|9360.1|9372.9|9362.9|9369.6|9359.6|8
1652183610000|2022-05-10 11:53:30|9370.4|9360.4|9370.6|9360.6|9370.6|9360.6|9369.9|9359.9|5
1652183620000|2022-05-10 11:53:40|9370.4|9360.4|9370.1|9360.1|9370.4|9360.4|9369.9|9359.9|3
1652183630000|2022-05-10 11:53:50|9370.4|9360.4|9370.4|9360.4|9370.4|9360.4|9370.4|9360.4|1
1652183640000|2022-05-10 11:54:00|9370.1|9360.1|9370.1|9360.1|9370.4|9360.4|9369.9|9359.9|5
1652183650000|2022-05-10 11:54:10|9370.4|9360.4|9370.6|9360.6|9370.6|9360.6|9370.1|9360.1|9
1652183660000|2022-05-10 11:54:20|9370.9|9360.9|9370.9|9360.9|9371.6|9361.6|9370.6|9360.6|7
1652183670000|2022-05-10 11:54:30|9371.1|9361.1|9371.1|9361.1|9371.1|9361.1|9370.6|9360.6|8
1652183680000|2022-05-10 11:54:40|9370.9|9360.9|9370.6|9360.6|9371.1|9361.1|9370.6|9360.6|16
1652183690000|2022-05-10 11:54:50|9370.4|9360.4|9364.4|9354.4|9370.4|9360.4|9364.1|9354.1|10
1652183700000|2022-05-10 11:55:00|9364.6|9354.6|9368.1|9358.1|9368.1|9358.1|9364.6|9354.6|5
1652183710000|2022-05-10 11:55:10|9368.4|9358.4|9368.1|9358.1|9368.4|9358.4|9365.9|9355.9|13
1652183720000|2022-05-10 11:55:20|9368.6|9358.6|9367.1|9357.1|9368.6|9358.6|9367.1|9357.1|6
1652183730000|2022-05-10 11:55:30|9366.6|9356.6|9366.9|9356.9|9366.9|9356.9|9365.6|9355.6|9
1652183740000|2022-05-10 11:55:40|9366.6|9356.6|9364.9|9354.9|9366.9|9356.9|9364.9|9354.9|9
1652183750000|2022-05-10 11:55:50|9365.1|9355.1|9365.6|9355.6|9365.6|9355.6|9364.4|9354.4|7
1652183760000|2022-05-10 11:56:00|9365.9|9355.9|9364.9|9354.9|9365.9|9355.9|9364.6|9354.6|13
1652183770000|2022-05-10 11:56:10|9365.1|9355.1|9364.9|9354.9|9367.1|9357.1|9364.9|9354.9|8
1652183780000|2022-05-10 11:56:20|9365.1|9355.1|9365.4|9355.4|9365.4|9355.4|9364.6|9354.6|8
1652183790000|2022-05-10 11:56:30|9365.6|9355.6|9365.4|9355.4|9365.6|9355.6|9365.4|9355.4|2
1652183800000|2022-05-10 11:56:40|9365.6|9355.6|9365.1|9355.1|9365.6|9355.6|9365.1|9355.1|3
1652183810000|2022-05-10 11:56:50|9364.9|9354.9|9364.1|9354.1|9364.9|9354.9|9362.6|9352.6|5
1652183820000|2022-05-10 11:57:00|9363.9|9353.9|9363.4|9353.4|9363.9|9353.9|9362.4|9352.4|12
1652183830000|2022-05-10 11:57:10|9363.6|9353.6|9363.9|9353.9|9363.9|9353.9|9363.6|9353.6|4
1652183840000|2022-05-10 11:57:20|9364.1|9354.1|9364.1|9354.1|9364.4|9354.4|9364.1|9354.1|3
1652183850000|2022-05-10 11:57:30|9363.9|9353.9|9361.1|9351.1|9363.9|9353.9|9361.1|9351.1|9
1652183860000|2022-05-10 11:57:40|9359.4|9349.4|9359.1|9349.1|9359.6|9349.6|9359.1|9349.1|6
1652183870000|2022-05-10 11:57:50|9359.4|9349.4|9359.6|9349.6|9359.9|9349.9|9358.6|9348.6|12
1652183880000|2022-05-10 11:58:00|9359.4|9349.4|9359.1|9349.1|9359.9|9349.9|9358.6|9348.6|6
1652183890000|2022-05-10 11:58:10|9358.9|9348.9|9363.6|9353.6|9363.6|9353.6|9358.9|9348.9|12
1652183900000|2022-05-10 11:58:20|9363.9|9353.9|9363.6|9353.6|9363.9|9353.9|9362.9|9352.9|7
1652183910000|2022-05-10 11:58:30|9363.9|9353.9|9363.1|9353.1|9364.1|9354.1|9363.1|9353.1|12
1652183920000|2022-05-10 11:58:40|9363.4|9353.4|9361.9|9351.9|9363.6|9353.6|9361.9|9351.9|9
1652183930000|2022-05-10 11:58:50|9362.1|9352.1|9362.9|9352.9|9362.9|9352.9|9361.9|9351.9|8
1652183940000|2022-05-10 11:59:00|9363.1|9353.1|9363.1|9353.1|9363.6|9353.6|9361.9|9351.9|7
1652183950000|2022-05-10 11:59:10|9363.4|9353.4|9364.4|9354.4|9364.4|9354.4|9363.4|9353.4|3
1652183960000|2022-05-10 11:59:20|9364.1|9354.1|9363.9|9353.9|9364.1|9354.1|9363.6|9353.6|5
1652183970000|2022-05-10 11:59:30|9363.6|9353.6|9360.4|9350.4|9363.6|9353.6|9359.9|9349.9|14
1652183980000|2022-05-10 11:59:40|9360.1|9350.1|9359.6|9349.6|9360.1|9350.1|9359.4|9349.4|10
1652183990000|2022-05-10 11:59:50|9359.4|9349.4|9360.4|9350.4|9360.4|9350.4|9357.9|9347.9|9
1652184000000|2022-05-10 12:00:00|9359.1|9349.1|9359.4|9349.4|9359.4|9349.4|9358.1|9348.1|9
1652184010000|2022-05-10 12:00:10|9359.1|9349.1|9360.1|9350.1|9360.1|9350.1|9358.9|9348.9|16
1652184020000|2022-05-10 12:00:20|9360.4|9350.4|9355.9|9345.9|9360.6|9350.6|9354.6|9344.6|14
1652184030000|2022-05-10 12:00:30|9355.4|9345.4|9355.1|9345.1|9356.9|9346.9|9355.1|9345.1|18
1652184040000|2022-05-10 12:00:40|9354.6|9344.6|9353.9|9343.9|9355.9|9345.9|9353.1|9343.1|21
1652184050000|2022-05-10 12:00:50|9354.4|9344.4|9354.6|9344.6|9354.9|9344.9|9354.4|9344.4|7
1652184060000|2022-05-10 12:01:00|9354.4|9344.4|9354.4|9344.4|9356.9|9346.9|9353.6|9343.6|17
1652184070000|2022-05-10 12:01:10|9354.1|9344.1|9350.1|9340.1|9354.1|9344.1|9349.4|9339.4|21
1652184080000|2022-05-10 12:01:20|9350.4|9340.4|9350.4|9340.4|9350.9|9340.9|9349.9|9339.9|8
1652184090000|2022-05-10 12:01:30|9350.1|9340.1|9350.1|9340.1|9350.4|9340.4|9348.9|9338.9|9
1652184100000|2022-05-10 12:01:40|9350.6|9340.6|9349.4|9339.4|9350.6|9340.6|9349.4|9339.4|6
1652184110000|2022-05-10 12:01:50|9349.1|9339.1|9348.1|9338.1|9349.1|9339.1|9348.1|9338.1|6
1652184120000|2022-05-10 12:02:00|9348.9|9338.9|9353.4|9343.4|9353.4|9343.4|9348.9|9338.9|8
1652184130000|2022-05-10 12:02:10|9353.6|9343.6|9353.1|9343.1|9354.9|9344.9|9353.1|9343.1|7
1652184140000|2022-05-10 12:02:20|9352.9|9342.9|9353.4|9343.4|9353.4|9343.4|9351.4|9341.4|14
1652184150000|2022-05-10 12:02:30|9353.1|9343.1|9349.9|9339.9|9353.1|9343.1|9347.4|9337.4|12
1652184160000|2022-05-10 12:02:40|9349.4|9339.4|9348.1|9338.1|9349.4|9339.4|9348.1|9338.1|8
1652184170000|2022-05-10 12:02:50|9348.6|9338.6|9348.6|9338.6|9348.6|9338.6|9348.1|9338.1|5
1652184180000|2022-05-10 12:03:00|9348.1|9338.1|9346.6|9336.6|9348.1|9338.1|9344.6|9334.6|12
1652184190000|2022-05-10 12:03:10|9346.9|9336.9|9346.9|9336.9|9347.6|9337.6|9346.9|9336.9|7
1652184200000|2022-05-10 12:03:20|9346.6|9336.6|9346.9|9336.9|9346.9|9336.9|9346.6|9336.6|4
1652184210000|2022-05-10 12:03:30|9347.1|9337.1|9347.1|9337.1|9347.4|9337.4|9347.1|9337.1|3
1652184220000|2022-05-10 12:03:40|9347.4|9337.4|9349.1|9339.1|9349.1|9339.1|9347.4|9337.4|4
1652184230000|2022-05-10 12:03:50|9348.9|9338.9|9350.1|9340.1|9350.4|9340.4|9348.4|9338.4|7
1652184240000|2022-05-10 12:04:00|9350.4|9340.4|9350.1|9340.1|9350.4|9340.4|9348.9|9338.9|6
1652184250000|2022-05-10 12:04:10|9350.4|9340.4|9349.6|9339.6|9350.4|9340.4|9349.1|9339.1|14
1652184260000|2022-05-10 12:04:20|9350.4|9340.4|9350.4|9340.4|9350.6|9340.6|9350.4|9340.4|3
1652184270000|2022-05-10 12:04:30|9349.1|9339.1|9350.1|9340.1|9350.4|9340.4|9349.1|9339.1|6
1652184280000|2022-05-10 12:04:40|9349.9|9339.9|9350.1|9340.1|9350.1|9340.1|9349.9|9339.9|2
1652184290000|2022-05-10 12:04:50|9350.4|9340.4|9350.1|9340.1|9350.4|9340.4|9349.9|9339.9|4
1652184300000|2022-05-10 12:05:00|9349.9|9339.9|9349.6|9339.6|9350.4|9340.4|9349.6|9339.6|10
1652184310000|2022-05-10 12:05:10|9349.4|9339.4|9350.1|9340.1|9350.1|9340.1|9348.6|9338.6|8
1652184320000|2022-05-10 12:05:20|9350.6|9340.6|9349.1|9339.1|9350.6|9340.6|9349.1|9339.1|7
1652184330000|2022-05-10 12:05:30|9348.6|9338.6|9346.9|9336.9|9348.6|9338.6|9346.9|9336.9|7
1652184340000|2022-05-10 12:05:40|9346.6|9336.6|9348.1|9338.1|9348.1|9338.1|9345.4|9335.4|10
1652184350000|2022-05-10 12:05:50|9347.9|9337.9|9346.9|9336.9|9347.9|9337.9|9346.4|9336.4|13
1652184360000|2022-05-10 12:06:00|9346.6|9336.6|9345.4|9335.4|9347.4|9337.4|9345.4|9335.4|16
1652184370000|2022-05-10 12:06:10|9344.4|9334.4|9344.6|9334.6|9344.6|9334.6|9342.4|9332.4|6
1652184380000|2022-05-10 12:06:20|9344.4|9334.4|9342.1|9332.1|9344.6|9334.6|9342.1|9332.1|10
1652184390000|2022-05-10 12:06:30|9341.9|9331.9|9342.1|9332.1|9342.1|9332.1|9341.9|9331.9|4
1652184400000|2022-05-10 12:06:40|9342.4|9332.4|9340.1|9330.1|9342.4|9332.4|9339.6|9329.6|14
1652184410000|2022-05-10 12:06:50|9340.4|9330.4|9341.6|9331.6|9341.6|9331.6|9340.4|9330.4|12
1652184420000|2022-05-10 12:07:00|9341.4|9331.4|9337.9|9327.9|9341.6|9331.6|9337.9|9327.9|11
1652184430000|2022-05-10 12:07:10|9335.9|9325.9|9336.9|9326.9|9337.1|9327.1|9332.9|9322.9|18
1652184440000|2022-05-10 12:07:20|9337.1|9327.1|9338.6|9328.6|9338.9|9328.9|9337.1|9327.1|9
1652184450000|2022-05-10 12:07:30|9338.4|9328.4|9337.6|9327.6|9340.6|9330.6|9337.6|9327.6|13
1652184460000|2022-05-10 12:07:40|9337.1|9327.1|9339.4|9329.4|9340.9|9330.9|9336.9|9326.9|11
1652184470000|2022-05-10 12:07:50|9340.1|9330.1|9343.9|9333.9|9343.9|9333.9|9340.1|9330.1|8
1652184480000|2022-05-10 12:08:00|9344.1|9334.1|9344.6|9334.6|9346.9|9336.9|9344.1|9334.1|20
1652184490000|2022-05-10 12:08:10|9344.9|9334.9|9345.6|9335.6|9347.6|9337.6|9344.9|9334.9|17
1652184500000|2022-05-10 12:08:20|9345.4|9335.4|9347.6|9337.6|9347.9|9337.9|9345.4|9335.4|11
1652184510000|2022-05-10 12:08:30|9347.4|9337.4|9346.4|9336.4|9347.4|9337.4|9346.1|9336.1|5
1652184520000|2022-05-10 12:08:40|9346.1|9336.1|9345.6|9335.6|9346.1|9336.1|9345.6|9335.6|4
1652184530000|2022-05-10 12:08:50|9345.4|9335.4|9344.1|9334.1|9345.4|9335.4|9343.1|9333.1|5
1652184540000|2022-05-10 12:09:00|9343.4|9333.4|9343.4|9333.4|9343.9|9333.9|9343.1|9333.1|8
1652184550000|2022-05-10 12:09:10|9343.1|9333.1|9344.6|9334.6|9344.6|9334.6|9342.4|9332.4|10
1652184560000|2022-05-10 12:09:20|9344.4|9334.4|9342.6|9332.6|9344.6|9334.6|9342.6|9332.6|12
1652184570000|2022-05-10 12:09:30|9343.1|9333.1|9344.1|9334.1|9344.9|9334.9|9343.1|9333.1|12
1652184580000|2022-05-10 12:09:40|9344.4|9334.4|9342.9|9332.9|9344.4|9334.4|9342.6|9332.6|9
1652184590000|2022-05-10 12:09:50|9342.6|9332.6|9341.4|9331.4|9343.1|9333.1|9341.4|9331.4|16
1652184600000|2022-05-10 12:10:00|9341.1|9331.1|9336.6|9326.6|9341.1|9331.1|9336.4|9326.4|17
1652184610000|2022-05-10 12:10:10|9336.9|9326.9|9333.6|9323.6|9336.9|9326.9|9333.4|9323.4|19
1652184620000|2022-05-10 12:10:20|9333.4|9323.4|9332.1|9322.1|9336.1|9326.1|9332.1|9322.1|14
1652184630000|2022-05-10 12:10:30|9331.9|9321.9|9328.6|9318.6|9331.9|9321.9|9328.6|9318.6|9
1652184640000|2022-05-10 12:10:40|9328.9|9318.9|9328.4|9318.4|9329.6|9319.6|9328.4|9318.4|15
1652184650000|2022-05-10 12:10:50|9328.9|9318.9|9329.6|9319.6|9329.6|9319.6|9327.4|9317.4|17
1652184660000|2022-05-10 12:11:00|9329.4|9319.4|9328.9|9318.9|9329.9|9319.9|9328.9|9318.9|13
1652184670000|2022-05-10 12:11:10|9329.4|9319.4|9330.1|9320.1|9330.4|9320.4|9328.9|9318.9|9
1652184680000|2022-05-10 12:11:20|9329.9|9319.9|9329.1|9319.1|9329.9|9319.9|9329.1|9319.1|7
1652184690000|2022-05-10 12:11:30|9330.6|9320.6|9330.4|9320.4|9330.6|9320.6|9329.9|9319.9|5
1652184700000|2022-05-10 12:11:40|9330.1|9320.1|9325.1|9315.1|9330.1|9320.1|9325.1|9315.1|12
1652184710000|2022-05-10 12:11:50|9324.9|9314.9|9326.4|9316.4|9327.6|9317.6|9324.9|9314.9|9
1652184720000|2022-05-10 12:12:00|9327.1|9317.1|9329.9|9319.9|9330.4|9320.4|9327.1|9317.1|7
1652184730000|2022-05-10 12:12:10|9329.6|9319.6|9329.6|9319.6|9329.6|9319.6|9327.6|9317.6|5
1652184740000|2022-05-10 12:12:20|9329.9|9319.9|9332.1|9322.1|9334.1|9324.1|9329.9|9319.9|12
1652184750000|2022-05-10 12:12:30|9332.9|9322.9|9335.6|9325.6|9335.6|9325.6|9332.4|9322.4|7
1652184760000|2022-05-10 12:12:40|9334.6|9324.6|9338.4|9328.4|9338.6|9328.6|9334.1|9324.1|10
1652184770000|2022-05-10 12:12:50|9338.9|9328.9|9336.6|9326.6|9338.9|9328.9|9335.9|9325.9|15
1652184780000|2022-05-10 12:13:00|9336.9|9326.9|9335.6|9325.6|9337.4|9327.4|9333.1|9323.1|9
1652184790000|2022-05-10 12:13:10|9335.4|9325.4|9335.9|9325.9|9335.9|9325.9|9334.4|9324.4|9
1652184800000|2022-05-10 12:13:20|9336.4|9326.4|9337.1|9327.1|9337.9|9327.9|9335.9|9325.9|9
1652184810000|2022-05-10 12:13:30|9336.9|9326.9|9336.4|9326.4|9336.9|9326.9|9335.9|9325.9|5
1652184820000|2022-05-10 12:13:40|9336.1|9326.1|9339.1|9329.1|9339.1|9329.1|9334.9|9324.9|6
1652184830000|2022-05-10 12:13:50|9339.4|9329.4|9340.4|9330.4|9341.1|9331.1|9339.4|9329.4|8
1652184840000|2022-05-10 12:14:00|9340.9|9330.9|9342.9|9332.9|9342.9|9332.9|9340.9|9330.9|13
1652184850000|2022-05-10 12:14:10|9342.6|9332.6|9342.4|9332.4|9342.6|9332.6|9342.4|9332.4|4
1652184860000|2022-05-10 12:14:20|9342.6|9332.6|9342.6|9332.6|9342.9|9332.9|9342.4|9332.4|8
1652184870000|2022-05-10 12:14:30|9342.9|9332.9|9342.4|9332.4|9342.9|9332.9|9341.9|9331.9|6
1652184880000|2022-05-10 12:14:40|9342.1|9332.1|9342.4|9332.4|9342.6|9332.6|9341.9|9331.9|5
1652184890000|2022-05-10 12:14:50|9342.1|9332.1|9342.6|9332.6|9342.6|9332.6|9342.1|9332.1|5
1652184900000|2022-05-10 12:15:00|9341.9|9331.9|9340.4|9330.4|9341.9|9331.9|9339.9|9329.9|9
1652184910000|2022-05-10 12:15:10|9340.1|9330.1|9340.9|9330.9|9341.1|9331.1|9339.9|9329.9|8
1652184920000|2022-05-10 12:15:20|9341.1|9331.1|9340.4|9330.4|9341.4|9331.4|9340.4|9330.4|7
1652184930000|2022-05-10 12:15:30|9340.6|9330.6|9338.6|9328.6|9340.9|9330.9|9338.6|9328.6|10
1652184940000|2022-05-10 12:15:40|9338.9|9328.9|9340.1|9330.1|9340.4|9330.4|9338.9|9328.9|4
1652184950000|2022-05-10 12:15:50|9339.6|9329.6|9338.9|9328.9|9339.9|9329.9|9338.9|9328.9|4
1652184960000|2022-05-10 12:16:00|9338.6|9328.6|9338.4|9328.4|9338.6|9328.6|9338.4|9328.4|4
1652184970000|2022-05-10 12:16:10|9338.6|9328.6|9337.4|9327.4|9338.6|9328.6|9337.4|9327.4|3
1652184980000|2022-05-10 12:16:20|9338.4|9328.4|9339.9|9329.9|9340.4|9330.4|9338.4|9328.4|7
1652184990000|2022-05-10 12:16:30|9339.6|9329.6|9339.1|9329.1|9339.9|9329.9|9338.6|9328.6|9
1652185000000|2022-05-10 12:16:40|9338.9|9328.9|9337.9|9327.9|9339.1|9329.1|9337.9|9327.9|9
1652185010000|2022-05-10 12:16:50|9338.1|9328.1|9340.1|9330.1|9340.1|9330.1|9338.1|9328.1|9
1652185020000|2022-05-10 12:17:00|9340.4|9330.4|9339.4|9329.4|9341.1|9331.1|9339.4|9329.4|8
1652185030000|2022-05-10 12:17:10|9339.1|9329.1|9339.1|9329.1|9339.1|9329.1|9338.9|9328.9|3
1652185040000|2022-05-10 12:17:20|9338.9|9328.9|9339.1|9329.1|9339.1|9329.1|9338.9|9328.9|2
1652185060000|2022-05-10 12:17:40|9338.9|9328.9|9339.4|9329.4|9340.6|9330.6|9338.9|9328.9|7
1652185070000|2022-05-10 12:17:50|9340.1|9330.1|9339.1|9329.1|9341.6|9331.6|9338.9|9328.9|10
1652185080000|2022-05-10 12:18:00|9340.1|9330.1|9342.4|9332.4|9342.4|9332.4|9339.1|9329.1|10
1652185090000|2022-05-10 12:18:10|9342.1|9332.1|9342.4|9332.4|9342.4|9332.4|9341.4|9331.4|5
1652185100000|2022-05-10 12:18:20|9342.6|9332.6|9343.1|9333.1|9343.9|9333.9|9342.6|9332.6|7
1652185110000|2022-05-10 12:18:30|9342.9|9332.9|9343.1|9333.1|9343.1|9333.1|9342.9|9332.9|4
1652185120000|2022-05-10 12:18:40|9342.9|9332.9|9338.9|9328.9|9342.9|9332.9|9338.9|9328.9|9
1652185130000|2022-05-10 12:18:50|9338.6|9328.6|9341.3|9331.3|9341.3|9331.3|9336.6|9326.6|12
1652185140000|2022-05-10 12:19:00|9342.8|9332.8|9341.9|9331.9|9342.9|9332.9|9341.4|9331.4|11
1652185150000|2022-05-10 12:19:10|9341.6|9331.6|9341.6|9331.6|9341.9|9331.9|9341.6|9331.6|3
1652185160000|2022-05-10 12:19:20|9341.9|9331.9|9342.6|9332.6|9342.6|9332.6|9341.4|9331.4|6
1652185170000|2022-05-10 12:19:30|9342.4|9332.4|9341.4|9331.4|9342.4|9332.4|9341.4|9331.4|5
1652185180000|2022-05-10 12:19:40|9341.1|9331.1|9341.1|9331.1|9341.4|9331.4|9341.1|9331.1|3
1652185190000|2022-05-10 12:19:50|9340.9|9330.9|9336.6|9326.6|9340.9|9330.9|9336.6|9326.6|4
1652185200000|2022-05-10 12:20:00|9336.1|9326.1|9332.1|9322.1|9336.1|9326.1|9332.1|9322.1|12
1652185210000|2022-05-10 12:20:10|9333.1|9323.1|9332.4|9322.4|9334.6|9324.6|9332.4|9322.4|12
1652185220000|2022-05-10 12:20:20|9333.1|9323.1|9332.4|9322.4|9333.9|9323.9|9332.4|9322.4|4
1652185230000|2022-05-10 12:20:30|9332.1|9322.1|9330.4|9320.4|9332.1|9322.1|9329.4|9319.4|11
1652185240000|2022-05-10 12:20:40|9329.1|9319.1|9330.1|9320.1|9330.1|9320.1|9329.1|9319.1|5
1652185250000|2022-05-10 12:20:50|9329.4|9319.4|9330.1|9320.1|9331.1|9321.1|9329.4|9319.4|8
1652185260000|2022-05-10 12:21:00|9330.4|9320.4|9331.4|9321.4|9331.6|9321.6|9330.4|9320.4|7
1652185270000|2022-05-10 12:21:10|9331.1|9321.1|9331.4|9321.4|9331.4|9321.4|9331.1|9321.1|2
1652185280000|2022-05-10 12:21:20|9331.1|9321.1|9330.4|9320.4|9331.1|9321.1|9329.9|9319.9|9
1652185290000|2022-05-10 12:21:30|9330.1|9320.1|9334.1|9324.1|9334.1|9324.1|9330.1|9320.1|9
1652185300000|2022-05-10 12:21:40|9333.6|9323.6|9335.9|9325.9|9336.4|9326.4|9333.6|9323.6|15
1652185310000|2022-05-10 12:21:50|9335.6|9325.6|9336.4|9326.4|9337.1|9327.1|9335.6|9325.6|13
1652185320000|2022-05-10 12:22:00|9335.4|9325.4|9333.1|9323.1|9335.4|9325.4|9331.9|9321.9|16
1652185330000|2022-05-10 12:22:10|9333.4|9323.4|9331.4|9321.4|9333.4|9323.4|9331.4|9321.4|6
1652185340000|2022-05-10 12:22:20|9331.1|9321.1|9333.4|9323.4|9333.9|9323.9|9331.1|9321.1|9
1652185350000|2022-05-10 12:22:30|9333.6|9323.6|9335.1|9325.1|9335.6|9325.6|9333.1|9323.1|12
1652185360000|2022-05-10 12:22:40|9335.4|9325.4|9332.4|9322.4|9335.4|9325.4|9332.4|9322.4|15
1652185370000|2022-05-10 12:22:50|9331.9|9321.9|9331.9|9321.9|9332.6|9322.6|9331.9|9321.9|6
1652185380000|2022-05-10 12:23:00|9331.4|9321.4|9335.1|9325.1|9335.6|9325.6|9330.9|9320.9|14
1652185390000|2022-05-10 12:23:10|9334.9|9324.9|9334.1|9324.1|9335.1|9325.1|9333.6|9323.6|12
1652185400000|2022-05-10 12:23:20|9334.4|9324.4|9331.6|9321.6|9334.4|9324.4|9331.6|9321.6|9
1652185410000|2022-05-10 12:23:30|9331.4|9321.4|9331.4|9321.4|9331.4|9321.4|9330.9|9320.9|3
1652185420000|2022-05-10 12:23:40|9331.9|9321.9|9334.6|9324.6|9334.6|9324.6|9331.9|9321.9|9
1652185430000|2022-05-10 12:23:50|9334.9|9324.9|9334.6|9324.6|9335.4|9325.4|9333.9|9323.9|6
1652185440000|2022-05-10 12:24:00|9333.9|9323.9|9333.9|9323.9|9334.6|9324.6|9333.4|9323.4|7
1652185450000|2022-05-10 12:24:10|9334.1|9324.1|9334.6|9324.6|9335.1|9325.1|9333.1|9323.1|14
1652185460000|2022-05-10 12:24:20|9334.4|9324.4|9334.9|9324.9|9335.4|9325.4|9334.4|9324.4|6
1652185470000|2022-05-10 12:24:30|9335.1|9325.1|9336.9|9326.9|9337.9|9327.9|9335.1|9325.1|11
1652185480000|2022-05-10 12:24:40|9337.1|9327.1|9337.1|9327.1|9337.9|9327.9|9336.4|9326.4|10
1652185490000|2022-05-10 12:24:50|9337.4|9327.4|9338.1|9328.1|9338.4|9328.4|9337.4|9327.4|7
1652185500000|2022-05-10 12:25:00|9337.6|9327.6|9337.9|9327.9|9340.4|9330.4|9337.1|9327.1|15
1652185510000|2022-05-10 12:25:10|9337.6|9327.6|9337.4|9327.4|9337.6|9327.6|9337.4|9327.4|2
1652185520000|2022-05-10 12:25:20|9337.9|9327.9|9337.4|9327.4|9338.1|9328.1|9337.4|9327.4|4
1652185530000|2022-05-10 12:25:30|9337.6|9327.6|9339.1|9329.1|9339.4|9329.4|9337.6|9327.6|5
1652185540000|2022-05-10 12:25:40|9338.9|9328.9|9337.1|9327.1|9338.9|9328.9|9336.4|9326.4|15
1652185550000|2022-05-10 12:25:50|9336.9|9326.9|9336.6|9326.6|9336.9|9326.9|9336.1|9326.1|5
1652185560000|2022-05-10 12:26:00|9336.4|9326.4|9331.9|9321.9|9336.9|9326.9|9331.9|9321.9|8
1652185570000|2022-05-10 12:26:10|9331.6|9321.6|9331.4|9321.4|9332.1|9322.1|9331.4|9321.4|3
1652185580000|2022-05-10 12:26:20|9331.6|9321.6|9333.9|9323.9|9333.9|9323.9|9331.6|9321.6|11
1652185590000|2022-05-10 12:26:30|9334.1|9324.1|9335.9|9325.9|9336.6|9326.6|9334.1|9324.1|11
1652185600000|2022-05-10 12:26:40|9336.1|9326.1|9335.6|9325.6|9336.6|9326.6|9335.4|9325.4|7
1652185610000|2022-05-10 12:26:50|9335.9|9325.9|9334.1|9324.1|9335.9|9325.9|9333.6|9323.6|10
1652185620000|2022-05-10 12:27:00|9334.4|9324.4|9336.4|9326.4|9337.4|9327.4|9334.4|9324.4|10
1652185630000|2022-05-10 12:27:10|9336.6|9326.6|9337.4|9327.4|9337.6|9327.6|9336.6|9326.6|8
1652185640000|2022-05-10 12:27:20|9337.1|9327.1|9337.6|9327.6|9337.6|9327.6|9335.9|9325.9|6
1652185650000|2022-05-10 12:27:30|9337.9|9327.9|9338.1|9328.1|9338.4|9328.4|9337.6|9327.6|6
1652185660000|2022-05-10 12:27:40|9338.4|9328.4|9340.1|9330.1|9340.6|9330.6|9338.4|9328.4|14
1652185670000|2022-05-10 12:27:50|9339.9|9329.9|9339.6|9329.6|9340.4|9330.4|9339.6|9329.6|6
1652185680000|2022-05-10 12:28:00|9339.4|9329.4|9336.9|9326.9|9339.4|9329.4|9336.9|9326.9|11
1652185690000|2022-05-10 12:28:10|9338.1|9328.1|9340.9|9330.9|9341.4|9331.4|9338.1|9328.1|11
1652185700000|2022-05-10 12:28:20|9340.6|9330.6|9340.6|9330.6|9340.9|9330.9|9339.6|9329.6|5
1652185710000|2022-05-10 12:28:30|9340.4|9330.4|9336.9|9326.9|9340.4|9330.4|9336.9|9326.9|7
1652185720000|2022-05-10 12:28:40|9336.6|9326.6|9339.4|9329.4|9339.6|9329.6|9335.6|9325.6|16
1652185730000|2022-05-10 12:28:50|9339.1|9329.1|9337.1|9327.1|9339.1|9329.1|9337.1|9327.1|8
1652185740000|2022-05-10 12:29:00|9336.9|9326.9|9338.1|9328.1|9338.4|9328.4|9335.6|9325.6|6
1652185750000|2022-05-10 12:29:10|9338.9|9328.9|9335.9|9325.9|9338.9|9328.9|9335.9|9325.9|10
1652185760000|2022-05-10 12:29:20|9336.1|9326.1|9335.9|9325.9|9336.4|9326.4|9335.6|9325.6|6
1652185770000|2022-05-10 12:29:30|9335.6|9325.6|9333.4|9323.4|9335.6|9325.6|9333.4|9323.4|5
1652185780000|2022-05-10 12:29:40|9333.1|9323.1|9333.1|9323.1|9333.1|9323.1|9332.9|9322.9|3
1652185790000|2022-05-10 12:29:50|9333.4|9323.4|9332.1|9322.1|9333.4|9323.4|9331.4|9321.4|10
1652185800000|2022-05-10 12:30:00|9331.6|9321.6|9329.6|9319.6|9331.9|9321.9|9329.6|9319.6|14
1652185810000|2022-05-10 12:30:10|9329.4|9319.4|9330.9|9320.9|9330.9|9320.9|9328.1|9318.1|13
1652185820000|2022-05-10 12:30:20|9331.4|9321.4|9335.6|9325.6|9335.6|9325.6|9330.1|9320.1|11
1652185830000|2022-05-10 12:30:30|9334.6|9324.6|9335.9|9325.9|9338.4|9328.4|9334.6|9324.6|16
1652185840000|2022-05-10 12:30:40|9335.6|9325.6|9332.4|9322.4|9335.6|9325.6|9332.4|9322.4|12
1652185850000|2022-05-10 12:30:50|9331.4|9321.4|9332.9|9322.9|9333.1|9323.1|9331.4|9321.4|13
1652185860000|2022-05-10 12:31:00|9333.1|9323.1|9333.9|9323.9|9334.1|9324.1|9332.6|9322.6|17
1652185870000|2022-05-10 12:31:10|9333.6|9323.6|9337.6|9327.6|9337.6|9327.6|9333.6|9323.6|12
1652185880000|2022-05-10 12:31:20|9337.9|9327.9|9337.4|9327.4|9338.4|9328.4|9336.4|9326.4|12
1652185890000|2022-05-10 12:31:30|9336.9|9326.9|9337.4|9327.4|9337.6|9327.6|9336.9|9326.9|11
1652185900000|2022-05-10 12:31:40|9337.6|9327.6|9339.1|9329.1|9339.4|9329.4|9337.6|9327.6|7
1652185910000|2022-05-10 12:31:50|9338.6|9328.6|9338.4|9328.4|9338.9|9328.9|9338.4|9328.4|6
1652185920000|2022-05-10 12:32:00|9338.1|9328.1|9341.4|9331.4|9341.4|9331.4|9338.1|9328.1|9
1652185930000|2022-05-10 12:32:10|9341.6|9331.6|9341.4|9331.4|9343.4|9333.4|9341.4|9331.4|9
1652185940000|2022-05-10 12:32:20|9341.9|9331.9|9340.6|9330.6|9341.9|9331.9|9340.4|9330.4|7
1652185950000|2022-05-10 12:32:30|9340.9|9330.9|9340.6|9330.6|9340.9|9330.9|9340.6|9330.6|8
1652185960000|2022-05-10 12:32:40|9340.4|9330.4|9340.9|9330.9|9340.9|9330.9|9340.4|9330.4|10
1652185970000|2022-05-10 12:32:50|9341.4|9331.4|9340.6|9330.6|9341.4|9331.4|9340.6|9330.6|8
1652185980000|2022-05-10 12:33:00|9339.9|9329.9|9337.6|9327.6|9339.9|9329.9|9337.6|9327.6|9
1652185990000|2022-05-10 12:33:10|9337.1|9327.1|9337.6|9327.6|9337.9|9327.9|9335.6|9325.6|7
1652186000000|2022-05-10 12:33:20|9337.4|9327.4|9334.9|9324.9|9337.4|9327.4|9334.6|9324.6|6
1652186010000|2022-05-10 12:33:30|9334.6|9324.6|9333.6|9323.6|9334.9|9324.9|9333.6|9323.6|9
1652186020000|2022-05-10 12:33:40|9333.4|9323.4|9334.9|9324.9|9334.9|9324.9|9332.1|9322.1|10
1652186030000|2022-05-10 12:33:50|9335.1|9325.1|9334.1|9324.1|9335.1|9325.1|9334.1|9324.1|5
1652186040000|2022-05-10 12:34:00|9334.4|9324.4|9337.4|9327.4|9337.6|9327.6|9334.4|9324.4|11
1652186050000|2022-05-10 12:34:10|9337.1|9327.1|9340.6|9330.6|9340.6|9330.6|9337.1|9327.1|11
1652186060000|2022-05-10 12:34:20|9340.9|9330.9|9341.9|9331.9|9342.4|9332.4|9340.9|9330.9|11
1652186070000|2022-05-10 12:34:30|9341.6|9331.6|9339.1|9329.1|9341.6|9331.6|9339.1|9329.1|10
1652186080000|2022-05-10 12:34:40|9338.9|9328.9|9338.4|9328.4|9338.9|9328.9|9335.9|9325.9|18
1652186090000|2022-05-10 12:34:50|9338.6|9328.6|9337.4|9327.4|9338.6|9328.6|9337.4|9327.4|11
1652186100000|2022-05-10 12:35:00|9337.6|9327.6|9337.4|9327.4|9338.6|9328.6|9337.1|9327.1|7
1652186110000|2022-05-10 12:35:10|9337.1|9327.1|9337.1|9327.1|9337.4|9327.4|9336.6|9326.6|14
1652186120000|2022-05-10 12:35:20|9337.4|9327.4|9336.9|9326.9|9337.9|9327.9|9336.9|9326.9|9
1652186130000|2022-05-10 12:35:30|9337.1|9327.1|9336.4|9326.4|9337.9|9327.9|9336.1|9326.1|8
1652186140000|2022-05-10 12:35:40|9336.1|9326.1|9335.6|9325.6|9336.1|9326.1|9335.4|9325.4|9
1652186150000|2022-05-10 12:35:50|9335.9|9325.9|9341.1|9331.1|9341.1|9331.1|9335.6|9325.6|11
1652186160000|2022-05-10 12:36:00|9341.4|9331.4|9341.6|9331.6|9341.9|9331.9|9340.6|9330.6|10
1652186170000|2022-05-10 12:36:10|9341.4|9331.4|9339.1|9329.1|9341.4|9331.4|9339.1|9329.1|6
1652186180000|2022-05-10 12:36:20|9339.4|9329.4|9338.6|9328.6|9340.6|9330.6|9338.6|9328.6|11
1652186190000|2022-05-10 12:36:30|9338.9|9328.9|9338.9|9328.9|9339.1|9329.1|9338.6|9328.6|5
1652186200000|2022-05-10 12:36:40|9339.1|9329.1|9339.4|9329.4|9339.6|9329.6|9339.1|9329.1|3
1652186210000|2022-05-10 12:36:50|9339.1|9329.1|9339.4|9329.4|9339.4|9329.4|9338.1|9328.1|9
1652186220000|2022-05-10 12:37:00|9339.6|9329.6|9344.4|9334.4|9345.6|9335.6|9339.6|9329.6|19
1652186230000|2022-05-10 12:37:10|9344.9|9334.9|9343.4|9333.4|9345.1|9335.1|9342.4|9332.4|13
1652186240000|2022-05-10 12:37:20|9343.6|9333.6|9347.1|9337.1|9347.6|9337.6|9343.6|9333.6|13
1652186250000|2022-05-10 12:37:30|9347.6|9337.6|9349.6|9339.6|9350.4|9340.4|9347.6|9337.6|21
1652186260000|2022-05-10 12:37:40|9349.4|9339.4|9347.1|9337.1|9349.6|9339.6|9346.6|9336.6|11
1652186270000|2022-05-10 12:37:50|9346.9|9336.9|9345.1|9335.1|9346.9|9336.9|9344.6|9334.6|11
1652186280000|2022-05-10 12:38:00|9345.4|9335.4|9345.9|9335.9|9346.6|9336.6|9344.9|9334.9|18
1652186290000|2022-05-10 12:38:10|9346.1|9336.1|9346.9|9336.9|9347.1|9337.1|9346.1|9336.1|5
1652186300000|2022-05-10 12:38:20|9347.1|9337.1|9352.1|9342.1|9352.1|9342.1|9346.9|9336.9|16
1652186310000|2022-05-10 12:38:30|9351.9|9341.9|9355.4|9345.4|9356.1|9346.1|9351.9|9341.9|12
1652186320000|2022-05-10 12:38:40|9355.6|9345.6|9355.4|9345.4|9355.6|9345.6|9354.4|9344.4|9
1652186330000|2022-05-10 12:38:50|9355.1|9345.1|9356.4|9346.4|9357.1|9347.1|9353.9|9343.9|9
1652186340000|2022-05-10 12:39:00|9356.6|9346.6|9362.9|9352.9|9362.9|9352.9|9356.6|9346.6|14
1652186350000|2022-05-10 12:39:10|9363.1|9353.1|9372.1|9362.1|9372.1|9362.1|9361.9|9351.9|12
1652186360000|2022-05-10 12:39:20|9369.4|9359.4|9367.6|9357.6|9370.4|9360.4|9367.6|9357.6|14
1652186370000|2022-05-10 12:39:30|9366.4|9356.4|9363.9|9353.9|9366.6|9356.6|9363.4|9353.4|10
1652186380000|2022-05-10 12:39:40|9365.6|9355.6|9365.6|9355.6|9367.6|9357.6|9365.6|9355.6|9
1652186390000|2022-05-10 12:39:50|9365.9|9355.9|9366.4|9356.4|9366.4|9356.4|9365.1|9355.1|10
1652186400000|2022-05-10 12:40:00|9367.4|9357.4|9369.9|9359.9|9369.9|9359.9|9367.1|9357.1|13
1652186410000|2022-05-10 12:40:10|9369.4|9359.4|9366.9|9356.9|9369.6|9359.6|9366.9|9356.9|11
1652186420000|2022-05-10 12:40:20|9366.6|9356.6|9365.4|9355.4|9366.6|9356.6|9365.1|9355.1|5
1652186430000|2022-05-10 12:40:30|9365.6|9355.6|9364.4|9354.4|9365.9|9355.9|9364.1|9354.1|7
1652186440000|2022-05-10 12:40:40|9364.1|9354.1|9368.9|9358.9|9368.9|9358.9|9364.1|9354.1|9
1652186450000|2022-05-10 12:40:50|9368.6|9358.6|9368.9|9358.9|9368.9|9358.9|9368.6|9358.6|2
1652186460000|2022-05-10 12:41:00|9369.1|9359.1|9369.9|9359.9|9370.9|9360.9|9369.1|9359.1|12
1652186470000|2022-05-10 12:41:10|9369.6|9359.6|9367.6|9357.6|9369.9|9359.9|9367.6|9357.6|5
1652186480000|2022-05-10 12:41:20|9367.4|9357.4|9365.9|9355.9|9367.6|9357.6|9365.6|9355.6|12
1652186490000|2022-05-10 12:41:30|9365.1|9355.1|9362.6|9352.6|9365.1|9355.1|9362.6|9352.6|11
1652186500000|2022-05-10 12:41:40|9364.6|9354.6|9365.9|9355.9|9365.9|9355.9|9364.6|9354.6|9
1652186510000|2022-05-10 12:41:50|9366.1|9356.1|9365.6|9355.6|9366.4|9356.4|9365.1|9355.1|10
1652186520000|2022-05-10 12:42:00|9365.1|9355.1|9361.1|9351.1|9365.1|9355.1|9361.1|9351.1|14
1652186530000|2022-05-10 12:42:10|9361.4|9351.4|9362.9|9352.9|9362.9|9352.9|9360.6|9350.6|6
1652186540000|2022-05-10 12:42:20|9362.6|9352.6|9362.9|9352.9|9364.6|9354.6|9362.6|9352.6|12
1652186550000|2022-05-10 12:42:30|9362.6|9352.6|9360.9|9350.9|9362.6|9352.6|9359.9|9349.9|8
1652186560000|2022-05-10 12:42:40|9360.6|9350.6|9359.9|9349.9|9360.6|9350.6|9359.9|9349.9|3
1652186570000|2022-05-10 12:42:50|9359.6|9349.6|9356.1|9346.1|9359.6|9349.6|9356.1|9346.1|17
1652186580000|2022-05-10 12:43:00|9356.9|9346.9|9352.1|9342.1|9356.9|9346.9|9352.1|9342.1|12
1652186590000|2022-05-10 12:43:10|9352.6|9342.6|9354.1|9344.1|9354.1|9344.1|9352.6|9342.6|9
1652186600000|2022-05-10 12:43:20|9354.6|9344.6|9354.9|9344.9|9355.4|9345.4|9354.6|9344.6|3
1652186610000|2022-05-10 12:43:30|9355.1|9345.1|9358.1|9348.1|9358.1|9348.1|9355.1|9345.1|7
1652186620000|2022-05-10 12:43:40|9357.9|9347.9|9358.6|9348.6|9358.9|9348.9|9357.9|9347.9|11
1652186630000|2022-05-10 12:43:50|9358.1|9348.1|9355.1|9345.1|9358.1|9348.1|9354.9|9344.9|12
1652186640000|2022-05-10 12:44:00|9354.9|9344.9|9353.6|9343.6|9354.9|9344.9|9353.6|9343.6|9
1652186650000|2022-05-10 12:44:10|9353.4|9343.4|9353.4|9343.4|9354.4|9344.4|9353.4|9343.4|9
1652186660000|2022-05-10 12:44:20|9352.9|9342.9|9353.1|9343.1|9353.4|9343.4|9352.9|9342.9|6
1652186680000|2022-05-10 12:44:40|9352.9|9342.9|9353.1|9343.1|9353.1|9343.1|9352.9|9342.9|2
1652186690000|2022-05-10 12:44:50|9352.9|9342.9|9352.6|9342.6|9352.9|9342.9|9352.6|9342.6|2
1652186700000|2022-05-10 12:45:00|9352.4|9342.4|9348.6|9338.6|9352.4|9342.4|9348.6|9338.6|8
1652186710000|2022-05-10 12:45:10|9349.4|9339.4|9350.6|9340.6|9351.1|9341.1|9349.4|9339.4|9
1652186720000|2022-05-10 12:45:20|9350.9|9340.9|9350.6|9340.6|9351.1|9341.1|9350.6|9340.6|7
1652186730000|2022-05-10 12:45:30|9351.1|9341.1|9348.9|9338.9|9351.1|9341.1|9348.9|9338.9|10
1652186740000|2022-05-10 12:45:40|9349.4|9339.4|9349.1|9339.1|9349.4|9339.4|9348.9|9338.9|7
1652186750000|2022-05-10 12:45:50|9348.9|9338.9|9347.4|9337.4|9348.9|9338.9|9346.9|9336.9|10
1652186760000|2022-05-10 12:46:00|9347.1|9337.1|9349.9|9339.9|9350.1|9340.1|9347.1|9337.1|12
1652186770000|2022-05-10 12:46:10|9349.6|9339.6|9349.9|9339.9|9349.9|9339.9|9349.6|9339.6|2
1652186780000|2022-05-10 12:46:20|9350.1|9340.1|9350.1|9340.1|9350.1|9340.1|9349.9|9339.9|7
1652186790000|2022-05-10 12:46:30|9349.9|9339.9|9350.1|9340.1|9350.1|9340.1|9349.6|9339.6|7
1652186800000|2022-05-10 12:46:40|9349.9|9339.9|9351.1|9341.1|9351.1|9341.1|9349.4|9339.4|10
1652186810000|2022-05-10 12:46:50|9350.9|9340.9|9356.4|9346.4|9356.6|9346.6|9350.6|9340.6|7
1652186820000|2022-05-10 12:47:00|9356.1|9346.1|9356.6|9346.6|9356.6|9346.6|9355.4|9345.4|6
1652186830000|2022-05-10 12:47:10|9356.4|9346.4|9357.6|9347.6|9359.9|9349.9|9355.9|9345.9|14
1652186840000|2022-05-10 12:47:20|9357.4|9347.4|9360.9|9350.9|9361.1|9351.1|9357.4|9347.4|8
1652186850000|2022-05-10 12:47:30|9361.1|9351.1|9362.1|9352.1|9362.6|9352.6|9361.1|9351.1|7
1652186860000|2022-05-10 12:47:40|9361.6|9351.6|9358.6|9348.6|9361.6|9351.6|9358.1|9348.1|10
1652186870000|2022-05-10 12:47:50|9358.9|9348.9|9357.4|9347.4|9360.4|9350.4|9357.4|9347.4|14
1652186880000|2022-05-10 12:48:00|9357.1|9347.1|9356.6|9346.6|9357.1|9347.1|9356.6|9346.6|7
1652186890000|2022-05-10 12:48:10|9356.4|9346.4|9354.6|9344.6|9356.4|9346.4|9354.4|9344.4|6
1652186900000|2022-05-10 12:48:20|9354.4|9344.4|9354.6|9344.6|9354.6|9344.6|9354.4|9344.4|2
1652186910000|2022-05-10 12:48:30|9354.1|9344.1|9353.9|9343.9|9354.1|9344.1|9353.9|9343.9|2
1652186920000|2022-05-10 12:48:40|9353.6|9343.6|9352.9|9342.9|9353.6|9343.6|9352.9|9342.9|6
1652186930000|2022-05-10 12:48:50|9353.1|9343.1|9354.1|9344.1|9354.1|9344.1|9352.6|9342.6|7
1652186940000|2022-05-10 12:49:00|9355.1|9345.1|9359.6|9349.6|9359.6|9349.6|9355.1|9345.1|12
1652186950000|2022-05-10 12:49:10|9359.4|9349.4|9361.4|9351.4|9361.6|9351.6|9359.4|9349.4|11
1652186960000|2022-05-10 12:49:20|9361.6|9351.6|9362.9|9352.9|9363.1|9353.1|9361.6|9351.6|6
1652186970000|2022-05-10 12:49:30|9362.6|9352.6|9362.9|9352.9|9363.1|9353.1|9362.1|9352.1|5
1652186980000|2022-05-10 12:49:40|9362.6|9352.6|9361.1|9351.1|9362.6|9352.6|9361.1|9351.1|5
1652186990000|2022-05-10 12:49:50|9360.6|9350.6|9360.1|9350.1|9360.6|9350.6|9359.6|9349.6|5
1652187000000|2022-05-10 12:50:00|9359.6|9349.6|9359.1|9349.1|9360.1|9350.1|9358.9|9348.9|6
1652187010000|2022-05-10 12:50:10|9358.9|9348.9|9360.6|9350.6|9360.6|9350.6|9358.1|9348.1|9
1652187020000|2022-05-10 12:50:20|9360.9|9350.9|9359.6|9349.6|9361.1|9351.1|9359.6|9349.6|6
1652187030000|2022-05-10 12:50:30|9359.4|9349.4|9359.4|9349.4|9359.6|9349.6|9358.9|9348.9|7
1652187040000|2022-05-10 12:50:40|9359.6|9349.6|9359.6|9349.6|9359.6|9349.6|9359.4|9349.4|5
1652187050000|2022-05-10 12:50:50|9359.4|9349.4|9359.6|9349.6|9359.6|9349.6|9359.4|9349.4|4
1652187060000|2022-05-10 12:51:00|9360.1|9350.1|9362.6|9352.6|9362.9|9352.9|9360.1|9350.1|6
1652187070000|2022-05-10 12:51:10|9363.4|9353.4|9362.9|9352.9|9363.4|9353.4|9362.9|9352.9|5
1652187080000|2022-05-10 12:51:20|9363.1|9353.1|9362.9|9352.9|9363.1|9353.1|9362.9|9352.9|6
1652187090000|2022-05-10 12:51:30|9362.6|9352.6|9362.6|9352.6|9362.6|9352.6|9362.6|9352.6|1
1652187100000|2022-05-10 12:51:40|9362.4|9352.4|9362.4|9352.4|9362.4|9352.4|9362.1|9352.1|3
1652187110000|2022-05-10 12:51:50|9362.9|9352.9|9361.9|9351.9|9362.9|9352.9|9361.6|9351.6|4
1652187120000|2022-05-10 12:52:00|9362.1|9352.1|9359.9|9349.9|9362.1|9352.1|9359.9|9349.9|10
1652187130000|2022-05-10 12:52:10|9359.6|9349.6|9357.9|9347.9|9359.6|9349.6|9357.9|9347.9|6
1652187140000|2022-05-10 12:52:20|9357.1|9347.1|9357.4|9347.4|9357.6|9347.6|9355.9|9345.9|7
1652187150000|2022-05-10 12:52:30|9357.1|9347.1|9357.9|9347.9|9357.9|9347.9|9356.1|9346.1|9
1652187160000|2022-05-10 12:52:40|9358.9|9348.9|9360.1|9350.1|9360.6|9350.6|9358.9|9348.9|9
1652187170000|2022-05-10 12:52:50|9360.6|9350.6|9361.1|9351.1|9361.6|9351.6|9360.4|9350.4|14
1652187180000|2022-05-10 12:53:00|9360.9|9350.9|9360.6|9350.6|9361.1|9351.1|9360.6|9350.6|6
1652187190000|2022-05-10 12:53:10|9360.9|9350.9|9360.6|9350.6|9360.9|9350.9|9360.6|9350.6|2
1652187200000|2022-05-10 12:53:20|9360.9|9350.9|9360.4|9350.4|9360.9|9350.9|9360.1|9350.1|5
1652187210000|2022-05-10 12:53:30|9360.1|9350.1|9358.9|9348.9|9360.4|9350.4|9358.6|9348.6|7
1652187220000|2022-05-10 12:53:40|9358.6|9348.6|9358.6|9348.6|9358.9|9348.9|9358.6|9348.6|3
1652187230000|2022-05-10 12:53:50|9358.9|9348.9|9362.4|9352.4|9363.6|9353.6|9358.9|9348.9|6
1652187240000|2022-05-10 12:54:00|9363.1|9353.1|9366.9|9356.9|9367.6|9357.6|9363.1|9353.1|7
1652187250000|2022-05-10 12:54:10|9367.1|9357.1|9365.1|9355.1|9367.4|9357.4|9365.1|9355.1|6
1652187260000|2022-05-10 12:54:20|9365.4|9355.4|9367.6|9357.6|9368.4|9358.4|9365.4|9355.4|8
1652187270000|2022-05-10 12:54:30|9367.4|9357.4|9367.4|9357.4|9367.6|9357.6|9367.4|9357.4|3
1652187280000|2022-05-10 12:54:40|9367.6|9357.6|9368.1|9358.1|9368.6|9358.6|9366.4|9356.4|9
1652187290000|2022-05-10 12:54:50|9367.9|9357.9|9368.4|9358.4|9368.6|9358.6|9367.9|9357.9|7
1652187300000|2022-05-10 12:55:00|9368.6|9358.6|9370.1|9360.1|9371.4|9361.4|9368.4|9358.4|13
1652187310000|2022-05-10 12:55:10|9369.9|9359.9|9363.4|9353.4|9369.9|9359.9|9362.6|9352.6|17
1652187320000|2022-05-10 12:55:20|9363.6|9353.6|9362.4|9352.4|9363.6|9353.6|9361.9|9351.9|10
1652187330000|2022-05-10 12:55:30|9362.1|9352.1|9360.1|9350.1|9362.4|9352.4|9360.1|9350.1|7
1652187340000|2022-05-10 12:55:40|9359.9|9349.9|9356.1|9346.1|9360.1|9350.1|9354.1|9344.1|18
1652187350000|2022-05-10 12:55:50|9355.9|9345.9|9356.9|9346.9|9357.9|9347.9|9355.4|9345.4|11
1652187360000|2022-05-10 12:56:00|9357.1|9347.1|9355.9|9345.9|9357.9|9347.9|9355.1|9345.1|15
1652187370000|2022-05-10 12:56:10|9356.1|9346.1|9357.4|9347.4|9358.4|9348.4|9356.1|9346.1|9
1652187380000|2022-05-10 12:56:20|9357.1|9347.1|9358.4|9348.4|9358.4|9348.4|9355.6|9345.6|15
1652187390000|2022-05-10 12:56:30|9357.9|9347.9|9358.4|9348.4|9359.1|9349.1|9357.9|9347.9|8
1652187400000|2022-05-10 12:56:40|9357.9|9347.9|9358.6|9348.6|9358.6|9348.6|9357.9|9347.9|4
1652187410000|2022-05-10 12:56:50|9358.4|9348.4|9351.9|9341.9|9358.6|9348.6|9351.9|9341.9|16
1652187420000|2022-05-10 12:57:00|9351.4|9341.4|9353.4|9343.4|9354.6|9344.6|9351.1|9341.1|17
1652187430000|2022-05-10 12:57:10|9353.9|9343.9|9352.1|9342.1|9353.9|9343.9|9351.9|9341.9|14
1652187440000|2022-05-10 12:57:20|9351.9|9341.9|9355.6|9345.6|9355.6|9345.6|9351.9|9341.9|11
1652187450000|2022-05-10 12:57:30|9355.4|9345.4|9358.4|9348.4|9358.4|9348.4|9354.9|9344.9|9
1652187460000|2022-05-10 12:57:40|9358.6|9348.6|9359.6|9349.6|9360.1|9350.1|9358.1|9348.1|11
1652187470000|2022-05-10 12:57:50|9359.4|9349.4|9360.1|9350.1|9360.4|9350.4|9359.1|9349.1|5
1652187480000|2022-05-10 12:58:00|9359.9|9349.9|9359.9|9349.9|9360.4|9350.4|9359.6|9349.6|6
1652187490000|2022-05-10 12:58:10|9359.6|9349.6|9356.6|9346.6|9359.6|9349.6|9356.4|9346.4|11
1652187500000|2022-05-10 12:58:20|9356.9|9346.9|9359.4|9349.4|9360.1|9350.1|9356.6|9346.6|14
1652187510000|2022-05-10 12:58:30|9359.6|9349.6|9358.1|9348.1|9359.6|9349.6|9357.9|9347.9|11
1652187520000|2022-05-10 12:58:40|9357.9|9347.9|9365.1|9355.1|9365.1|9355.1|9357.6|9347.6|18
1652187530000|2022-05-10 12:58:50|9364.9|9354.9|9363.9|9353.9|9365.1|9355.1|9363.9|9353.9|10
1652187540000|2022-05-10 12:59:00|9358.6|9348.6|9354.6|9344.6|9358.6|9348.6|9354.6|9344.6|23
1652187550000|2022-05-10 12:59:10|9354.4|9344.4|9354.6|9344.6|9354.6|9344.6|9353.6|9343.6|12
1652187560000|2022-05-10 12:59:20|9353.6|9343.6|9352.6|9342.6|9353.6|9343.6|9352.1|9342.1|12
1652187570000|2022-05-10 12:59:30|9353.1|9343.1|9352.1|9342.1|9353.1|9343.1|9352.1|9342.1|7
1652187580000|2022-05-10 12:59:40|9351.9|9341.9|9349.9|9339.9|9351.9|9341.9|9348.9|9338.9|11
1652187590000|2022-05-10 12:59:50|9349.4|9339.4|9355.4|9345.4|9355.4|9345.4|9349.1|9339.1|18
1652187600000|2022-05-10 13:00:00|9355.6|9345.6|9351.1|9341.1|9355.6|9345.6|9350.9|9340.9|29
1652187610000|2022-05-10 13:00:10|9350.6|9340.6|9344.1|9334.1|9350.9|9340.9|9343.9|9333.9|27
1652187620000|2022-05-10 13:00:20|9343.9|9333.9|9344.6|9334.6|9347.9|9337.9|9343.4|9333.4|25
1652187630000|2022-05-10 13:00:30|9344.4|9334.4|9345.9|9335.9|9345.9|9335.9|9342.1|9332.1|24
1652187640000|2022-05-10 13:00:40|9346.1|9336.1|9345.1|9335.1|9347.6|9337.6|9341.6|9331.6|22
1652187650000|2022-05-10 13:00:50|9345.4|9335.4|9347.1|9337.1|9347.4|9337.4|9345.4|9335.4|20
1652187660000|2022-05-10 13:01:00|9346.9|9336.9|9351.1|9341.1|9354.9|9344.9|9346.9|9336.9|23
1652187670000|2022-05-10 13:01:10|9350.6|9340.6|9352.6|9342.6|9352.6|9342.6|9350.6|9340.6|16
1652187680000|2022-05-10 13:01:20|9352.9|9342.9|9352.6|9342.6|9352.9|9342.9|9350.9|9340.9|13
1652187690000|2022-05-10 13:01:30|9352.9|9342.9|9352.4|9342.4|9353.4|9343.4|9351.1|9341.1|18
1652187700000|2022-05-10 13:01:40|9353.1|9343.1|9352.6|9342.6|9353.4|9343.4|9352.6|9342.6|16
1652187710000|2022-05-10 13:01:50|9352.9|9342.9|9354.6|9344.6|9354.6|9344.6|9352.6|9342.6|9
1652187720000|2022-05-10 13:02:00|9354.9|9344.9|9359.9|9349.9|9360.4|9350.4|9353.9|9343.9|28
1652187730000|2022-05-10 13:02:10|9358.9|9348.9|9358.1|9348.1|9360.6|9350.6|9358.1|9348.1|15
1652187740000|2022-05-10 13:02:20|9358.4|9348.4|9365.9|9355.9|9366.1|9356.1|9358.4|9348.4|19
1652187750000|2022-05-10 13:02:30|9366.1|9356.1|9369.4|9359.4|9372.4|9362.4|9366.1|9356.1|19
1652187760000|2022-05-10 13:02:40|9369.9|9359.9|9370.1|9360.1|9370.9|9360.9|9369.6|9359.6|11
1652187770000|2022-05-10 13:02:50|9369.9|9359.9|9369.1|9359.1|9369.9|9359.9|9366.1|9356.1|13
1652187780000|2022-05-10 13:03:00|9368.9|9358.9|9369.1|9359.1|9369.1|9359.1|9367.4|9357.4|16
1652187790000|2022-05-10 13:03:10|9368.9|9358.9|9366.1|9356.1|9369.1|9359.1|9366.1|9356.1|7
1652187800000|2022-05-10 13:03:20|9366.6|9356.6|9365.3|9355.3|9366.9|9356.9|9364.4|9354.4|12
1652187810000|2022-05-10 13:03:30|9365.1|9355.1|9365.1|9355.1|9365.1|9355.1|9365|9355|3
1652187820000|2022-05-10 13:03:40|9365.4|9355.4|9368.4|9358.4|9368.9|9358.9|9365.4|9355.4|8
1652187830000|2022-05-10 13:03:50|9368.6|9358.6|9370.6|9360.6|9370.9|9360.9|9368.4|9358.4|16
1652187840000|2022-05-10 13:04:00|9370.9|9360.9|9373.6|9363.6|9373.9|9363.9|9370.6|9360.6|17
1652187850000|2022-05-10 13:04:10|9373.9|9363.9|9370.6|9360.6|9374.1|9364.1|9370.6|9360.6|12
1652187860000|2022-05-10 13:04:20|9370.9|9360.9|9368.1|9358.1|9372.1|9362.1|9368.1|9358.1|13
1652187870000|2022-05-10 13:04:30|9368.4|9358.4|9369.4|9359.4|9369.9|9359.9|9368.1|9358.1|12
1652187880000|2022-05-10 13:04:40|9369.6|9359.6|9371.4|9361.4|9371.6|9361.6|9369.6|9359.6|6
1652187890000|2022-05-10 13:04:50|9371.1|9361.1|9373.6|9363.6|9374.1|9364.1|9369.1|9359.1|14
1652187900000|2022-05-10 13:05:00|9373.9|9363.9|9372.1|9362.1|9373.9|9363.9|9372.1|9362.1|10
1652187910000|2022-05-10 13:05:10|9371.4|9361.4|9365.6|9355.6|9371.4|9361.4|9365.6|9355.6|23
1652187920000|2022-05-10 13:05:20|9365.4|9355.4|9363.6|9353.6|9365.4|9355.4|9363.4|9353.4|5
1652187930000|2022-05-10 13:05:30|9363.9|9353.9|9366.4|9356.4|9366.6|9356.6|9363.9|9353.9|10
1652187940000|2022-05-10 13:05:40|9366.1|9356.1|9364.4|9354.4|9366.1|9356.1|9363.1|9353.1|17
1652187950000|2022-05-10 13:05:50|9364.1|9354.1|9368.9|9358.9|9368.9|9358.9|9364.1|9354.1|8
1652187960000|2022-05-10 13:06:00|9369.1|9359.1|9364.1|9354.1|9370.4|9360.4|9364.1|9354.1|16
1652187970000|2022-05-10 13:06:10|9363.9|9353.9|9362.6|9352.6|9364.1|9354.1|9362.6|9352.6|15
1652187980000|2022-05-10 13:06:20|9362.9|9352.9|9363.1|9353.1|9363.4|9353.4|9361.9|9351.9|15
1652187990000|2022-05-10 13:06:30|9363.4|9353.4|9364.1|9354.1|9364.9|9354.9|9363.4|9353.4|11
1652188000000|2022-05-10 13:06:40|9364.6|9354.6|9367.6|9357.6|9367.6|9357.6|9364.6|9354.6|13
1652188010000|2022-05-10 13:06:50|9367.1|9357.1|9363.9|9353.9|9367.1|9357.1|9363.4|9353.4|14
1652188020000|2022-05-10 13:07:00|9364.1|9354.1|9370.4|9360.4|9370.6|9360.6|9364.1|9354.1|11
1652188030000|2022-05-10 13:07:10|9370.1|9360.1|9370.4|9360.4|9370.9|9360.9|9368.4|9358.4|12
1652188040000|2022-05-10 13:07:20|9369.9|9359.9|9370.1|9360.1|9370.1|9360.1|9369.1|9359.1|10
1652188050000|2022-05-10 13:07:30|9369.6|9359.6|9371.1|9361.1|9371.4|9361.4|9368.9|9358.9|15
1652188060000|2022-05-10 13:07:40|9371.4|9361.4|9369.1|9359.1|9371.4|9361.4|9369.1|9359.1|14
1652188070000|2022-05-10 13:07:50|9369.4|9359.4|9366.6|9356.6|9369.4|9359.4|9365.4|9355.4|16
1652188080000|2022-05-10 13:08:00|9366.9|9356.9|9364.6|9354.6|9368.4|9358.4|9363.9|9353.9|23
1652188090000|2022-05-10 13:08:10|9364.1|9354.1|9368.9|9358.9|9368.9|9358.9|9364.1|9354.1|13
1652188100000|2022-05-10 13:08:20|9369.4|9359.4|9374.9|9364.9|9374.9|9364.9|9369.4|9359.4|15
1652188110000|2022-05-10 13:08:30|9374.6|9364.6|9378.6|9368.6|9379.4|9369.4|9374.4|9364.4|19
1652188120000|2022-05-10 13:08:40|9378.4|9368.4|9378.6|9368.6|9379.6|9369.6|9377.9|9367.9|13
1652188130000|2022-05-10 13:08:50|9378.9|9368.9|9379.6|9369.6|9379.6|9369.6|9378.9|9368.9|3
1652188140000|2022-05-10 13:09:00|9379.5|9369.5|9378.6|9368.6|9380.1|9370.1|9377.6|9367.6|16
1652188150000|2022-05-10 13:09:10|9378.1|9368.1|9378.1|9368.1|9378.6|9368.6|9377.9|9367.9|7
1652188160000|2022-05-10 13:09:20|9377.9|9367.9|9382.4|9372.4|9382.9|9372.9|9377.6|9367.6|20
1652188170000|2022-05-10 13:09:30|9382.1|9372.1|9377.4|9367.4|9382.1|9372.1|9377.4|9367.4|9
1652188180000|2022-05-10 13:09:40|9376.6|9366.6|9376.1|9366.1|9376.9|9366.9|9375.4|9365.4|10
1652188190000|2022-05-10 13:09:50|9374.4|9364.4|9374.4|9364.4|9376.6|9366.6|9373.4|9363.4|19
1652188200000|2022-05-10 13:10:00|9373.4|9363.4|9367.9|9357.9|9373.4|9363.4|9367.4|9357.4|23
1652188210000|2022-05-10 13:10:10|9367.1|9357.1|9368.4|9358.4|9370.6|9360.6|9364.9|9354.9|20
1652188220000|2022-05-10 13:10:20|9367.9|9357.9|9366.9|9356.9|9368.4|9358.4|9366.9|9356.9|15
1652188230000|2022-05-10 13:10:30|9366.6|9356.6|9359.6|9349.6|9366.6|9356.6|9359.6|9349.6|18
1652188240000|2022-05-10 13:10:40|9359.9|9349.9|9356.9|9346.9|9359.9|9349.9|9356.9|9346.9|14
1652188250000|2022-05-10 13:10:50|9356.4|9346.4|9354.6|9344.6|9359.4|9349.4|9354.6|9344.6|15
1652188260000|2022-05-10 13:11:00|9353.1|9343.1|9357.6|9347.6|9359.9|9349.9|9352.4|9342.4|18
1652188270000|2022-05-10 13:11:10|9357.4|9347.4|9354.9|9344.9|9357.4|9347.4|9354.9|9344.9|13
1652188280000|2022-05-10 13:11:20|9355.4|9345.4|9355.4|9345.4|9356.1|9346.1|9355.1|9345.1|8
1652188290000|2022-05-10 13:11:30|9355.1|9345.1|9351.9|9341.9|9355.1|9345.1|9351.9|9341.9|10
1652188300000|2022-05-10 13:11:40|9351.6|9341.6|9353.6|9343.6|9353.6|9343.6|9351.6|9341.6|7
1652188310000|2022-05-10 13:11:50|9353.4|9343.4|9353.1|9343.1|9354.9|9344.9|9352.9|9342.9|17
1652188320000|2022-05-10 13:12:00|9353.4|9343.4|9349.6|9339.6|9353.9|9343.9|9348.9|9338.9|17
1652188330000|2022-05-10 13:12:10|9350.1|9340.1|9351.1|9341.1|9354.6|9344.6|9349.6|9339.6|20
1652188340000|2022-05-10 13:12:20|9350.9|9340.9|9349.6|9339.6|9351.9|9341.9|9349.6|9339.6|18
1652188350000|2022-05-10 13:12:30|9349.4|9339.4|9346.6|9336.6|9350.1|9340.1|9346.6|9336.6|18
1652188360000|2022-05-10 13:12:40|9347.1|9337.1|9352.1|9342.1|9352.1|9342.1|9346.4|9336.4|19
1652188370000|2022-05-10 13:12:50|9350.9|9340.9|9350.6|9340.6|9351.1|9341.1|9350.1|9340.1|9
1652188380000|2022-05-10 13:13:00|9350.4|9340.4|9348.6|9338.6|9350.6|9340.6|9348.6|9338.6|10
1652188390000|2022-05-10 13:13:10|9348.9|9338.9|9348.9|9338.9|9348.9|9338.9|9348.4|9338.4|5
1652188400000|2022-05-10 13:13:20|9348.6|9338.6|9349.9|9339.9|9349.9|9339.9|9348.4|9338.4|6
1652188410000|2022-05-10 13:13:30|9350.6|9340.6|9348.4|9338.4|9350.9|9340.9|9348.1|9338.1|13
1652188420000|2022-05-10 13:13:40|9348.6|9338.6|9351.6|9341.6|9351.6|9341.6|9348.6|9338.6|11
1652188430000|2022-05-10 13:13:50|9351.9|9341.9|9350.4|9340.4|9351.9|9341.9|9350.4|9340.4|6
1652188440000|2022-05-10 13:14:00|9349.9|9339.9|9347.1|9337.1|9350.1|9340.1|9347.1|9337.1|11
1652188450000|2022-05-10 13:14:10|9346.9|9336.9|9346.6|9336.6|9347.9|9337.9|9345.9|9335.9|12
1652188460000|2022-05-10 13:14:20|9346.9|9336.9|9348.6|9338.6|9349.4|9339.4|9346.9|9336.9|7
1652188470000|2022-05-10 13:14:30|9348.1|9338.1|9346.1|9336.1|9348.9|9338.9|9345.4|9335.4|15
1652188480000|2022-05-10 13:14:40|9346.6|9336.6|9347.6|9337.6|9347.9|9337.9|9346.6|9336.6|6
1652188490000|2022-05-10 13:14:50|9347.9|9337.9|9347.1|9337.1|9347.9|9337.9|9347.1|9337.1|7
1652188500000|2022-05-10 13:15:00|9347.4|9337.4|9347.4|9337.4|9347.4|9337.4|9347.1|9337.1|3
1652188510000|2022-05-10 13:15:10|9347.1|9337.1|9346.4|9336.4|9347.1|9337.1|9345.6|9335.6|9
1652188520000|2022-05-10 13:15:20|9346.1|9336.1|9345.4|9335.4|9346.9|9336.9|9345.4|9335.4|8
1652188530000|2022-05-10 13:15:30|9344.6|9334.6|9345.6|9335.6|9346.4|9336.4|9344.6|9334.6|11
1652188540000|2022-05-10 13:15:40|9344.6|9334.6|9345.4|9335.4|9345.4|9335.4|9344.6|9334.6|2
1652188550000|2022-05-10 13:15:50|9344.4|9334.4|9346.1|9336.1|9347.1|9337.1|9344.4|9334.4|15
1652188560000|2022-05-10 13:16:00|9346.6|9336.6|9344.4|9334.4|9346.6|9336.6|9344.1|9334.1|9
1652188570000|2022-05-10 13:16:10|9343.9|9333.9|9343.6|9333.6|9344.9|9334.9|9343.6|9333.6|8
1652188580000|2022-05-10 13:16:20|9343.4|9333.4|9340.1|9330.1|9343.4|9333.4|9339.9|9329.9|10
1652188590000|2022-05-10 13:16:30|9340.4|9330.4|9339.9|9329.9|9340.4|9330.4|9339.9|9329.9|2
1652188600000|2022-05-10 13:16:40|9340.4|9330.4|9340.1|9330.1|9340.4|9330.4|9337.6|9327.6|11
1652188610000|2022-05-10 13:16:50|9339.1|9329.1|9336.9|9326.9|9340.6|9330.6|9336.6|9326.6|14
1652188620000|2022-05-10 13:17:00|9336.6|9326.6|9333.9|9323.9|9336.6|9326.6|9333.6|9323.6|13
1652188630000|2022-05-10 13:17:10|9333.6|9323.6|9334.9|9324.9|9336.6|9326.6|9333.6|9323.6|13
1652188640000|2022-05-10 13:17:20|9334.6|9324.6|9336.1|9326.1|9336.1|9326.1|9334.4|9324.4|13
1652188650000|2022-05-10 13:17:30|9336.9|9326.9|9338.4|9328.4|9339.4|9329.4|9336.9|9326.9|8
1652188660000|2022-05-10 13:17:40|9338.1|9328.1|9338.1|9328.1|9338.1|9328.1|9338.1|9328.1|1
1652188670000|2022-05-10 13:17:50|9337.9|9327.9|9337.4|9327.4|9337.9|9327.9|9337.4|9327.4|2
1652188680000|2022-05-10 13:18:00|9337.6|9327.6|9336.9|9326.9|9337.9|9327.9|9336.6|9326.6|6
1652188690000|2022-05-10 13:18:10|9337.1|9327.1|9340.4|9330.4|9340.9|9330.9|9336.9|9326.9|16
1652188700000|2022-05-10 13:18:20|9340.9|9330.9|9341.4|9331.4|9341.4|9331.4|9340.9|9330.9|2
1652188710000|2022-05-10 13:18:30|9341.6|9331.6|9340.4|9330.4|9344.9|9334.9|9340.4|9330.4|11
1652188720000|2022-05-10 13:18:40|9341.4|9331.4|9339.1|9329.1|9341.4|9331.4|9338.4|9328.4|6
1652188730000|2022-05-10 13:18:50|9338.6|9328.6|9340.4|9330.4|9340.9|9330.9|9337.6|9327.6|8
1652188740000|2022-05-10 13:19:00|9340.6|9330.6|9339.6|9329.6|9341.1|9331.1|9339.6|9329.6|7
1652188750000|2022-05-10 13:19:10|9339.9|9329.9|9340.4|9330.4|9340.4|9330.4|9338.6|9328.6|13
1652188760000|2022-05-10 13:19:20|9342.9|9332.9|9343.1|9333.1|9343.4|9333.4|9342.1|9332.1|11
1652188770000|2022-05-10 13:19:30|9343.4|9333.4|9342.4|9332.4|9343.4|9333.4|9342.4|9332.4|6
1652188780000|2022-05-10 13:19:40|9342.1|9332.1|9342.4|9332.4|9342.6|9332.6|9342.1|9332.1|3
1652188790000|2022-05-10 13:19:50|9342.6|9332.6|9344.9|9334.9|9344.9|9334.9|9342.6|9332.6|12
1652188800000|2022-05-10 13:20:00|9345.1|9335.1|9344.9|9334.9|9345.9|9335.9|9343.9|9333.9|17
1652188810000|2022-05-10 13:20:10|9343.8|9333.8|9342.3|9332.3|9343.8|9333.8|9342|9332|7
1652188820000|2022-05-10 13:20:20|9342.4|9332.4|9340.4|9330.4|9342.9|9332.9|9340.4|9330.4|6
1652188830000|2022-05-10 13:20:30|9340.6|9330.6|9340.4|9330.4|9340.9|9330.9|9339.9|9329.9|7
1652188840000|2022-05-10 13:20:40|9340.1|9330.1|9339.1|9329.1|9340.4|9330.4|9339.1|9329.1|10
1652188850000|2022-05-10 13:20:50|9338.9|9328.9|9338.1|9328.1|9338.9|9328.9|9337.9|9327.9|5
1652188860000|2022-05-10 13:21:00|9338.4|9328.4|9339.1|9329.1|9340.6|9330.6|9338.1|9328.1|13
1652188870000|2022-05-10 13:21:10|9339.4|9329.4|9339.6|9329.6|9339.9|9329.9|9339.1|9329.1|11
1652188880000|2022-05-10 13:21:20|9339.4|9329.4|9342.6|9332.6|9342.6|9332.6|9339.4|9329.4|10
1652188890000|2022-05-10 13:21:30|9342.9|9332.9|9346.4|9336.4|9346.6|9336.6|9342.9|9332.9|8
1652188900000|2022-05-10 13:21:40|9346.6|9336.6|9346.6|9336.6|9347.4|9337.4|9346.1|9336.1|8
1652188910000|2022-05-10 13:21:50|9346.4|9336.4|9346.6|9336.6|9347.1|9337.1|9346.4|9336.4|6
1652188920000|2022-05-10 13:22:00|9346.4|9336.4|9344.4|9334.4|9346.9|9336.9|9344.1|9334.1|11
1652188930000|2022-05-10 13:22:10|9344.1|9334.1|9344.4|9334.4|9344.4|9334.4|9344.1|9334.1|4
1652188940000|2022-05-10 13:22:20|9344.1|9334.1|9344.1|9334.1|9344.1|9334.1|9344.1|9334.1|1
1652188950000|2022-05-10 13:22:30|9343.9|9333.9|9341.9|9331.9|9343.9|9333.9|9341.4|9331.4|13
1652188960000|2022-05-10 13:22:40|9342.1|9332.1|9343.1|9333.1|9343.4|9333.4|9341.9|9331.9|10
1652188970000|2022-05-10 13:22:50|9343.4|9333.4|9343.1|9333.1|9343.4|9333.4|9343.1|9333.1|2
1652188980000|2022-05-10 13:23:00|9342.9|9332.9|9343.9|9333.9|9344.1|9334.1|9342.9|9332.9|9
1652188990000|2022-05-10 13:23:10|9344.1|9334.1|9343.9|9333.9|9344.1|9334.1|9343.9|9333.9|2
1652189000000|2022-05-10 13:23:20|9343.6|9333.6|9341.6|9331.6|9343.6|9333.6|9341.4|9331.4|6
1652189010000|2022-05-10 13:23:30|9341.9|9331.9|9341.6|9331.6|9341.9|9331.9|9341.6|9331.6|2
1652189020000|2022-05-10 13:23:40|9341.9|9331.9|9339.6|9329.6|9342.1|9332.1|9339.6|9329.6|8
1652189030000|2022-05-10 13:23:50|9339.9|9329.9|9339.9|9329.9|9339.9|9329.9|9339.9|9329.9|1
1652189040000|2022-05-10 13:24:00|9339.6|9329.6|9343.1|9333.1|9343.4|9333.4|9339.6|9329.6|11
1652189060000|2022-05-10 13:24:20|9343.4|9333.4|9343.9|9333.9|9343.9|9333.9|9343.1|9333.1|7
1652189070000|2022-05-10 13:24:30|9343.6|9333.6|9343.6|9333.6|9343.9|9333.9|9343.4|9333.4|11
1652189080000|2022-05-10 13:24:40|9343.9|9333.9|9342.9|9332.9|9343.9|9333.9|9342.9|9332.9|7
1652189090000|2022-05-10 13:24:50|9342.4|9332.4|9342.1|9332.1|9342.4|9332.4|9341.1|9331.1|13
1652189100000|2022-05-10 13:25:00|9341.9|9331.9|9343.6|9333.6|9343.9|9333.9|9341.9|9331.9|14
1652189110000|2022-05-10 13:25:10|9343.9|9333.9|9347.4|9337.4|9347.4|9337.4|9343.6|9333.6|14
1652189120000|2022-05-10 13:25:20|9347.1|9337.1|9343.9|9333.9|9347.1|9337.1|9343.4|9333.4|15
1652189130000|2022-05-10 13:25:30|9344.1|9334.1|9344.6|9334.6|9344.9|9334.9|9344.1|9334.1|8
1652189140000|2022-05-10 13:25:40|9344.9|9334.9|9348.1|9338.1|9348.1|9338.1|9343.6|9333.6|21
1652189150000|2022-05-10 13:25:50|9348.4|9338.4|9348.1|9338.1|9348.4|9338.4|9348.1|9338.1|2
1652189160000|2022-05-10 13:26:00|9347.9|9337.9|9347.1|9337.1|9347.9|9337.9|9346.4|9336.4|20
1652189170000|2022-05-10 13:26:10|9347.4|9337.4|9348.9|9338.9|9350.9|9340.9|9345.9|9335.9|16
1652189180000|2022-05-10 13:26:20|9349.1|9339.1|9348.4|9338.4|9349.6|9339.6|9347.6|9337.6|9
1652189190000|2022-05-10 13:26:30|9348.6|9338.6|9347.6|9337.6|9349.1|9339.1|9347.4|9337.4|6
1652189200000|2022-05-10 13:26:40|9348.9|9338.9|9349.6|9339.6|9349.9|9339.9|9348.9|9338.9|6
1652189210000|2022-05-10 13:26:50|9349.9|9339.9|9350.6|9340.6|9351.6|9341.6|9349.9|9339.9|9
1652189220000|2022-05-10 13:27:00|9350.9|9340.9|9351.1|9341.1|9351.9|9341.9|9350.9|9340.9|8
1652189230000|2022-05-10 13:27:10|9351.4|9341.4|9354.6|9344.6|9355.6|9345.6|9350.9|9340.9|15
1652189240000|2022-05-10 13:27:20|9355.9|9345.9|9356.9|9346.9|9357.4|9347.4|9355.9|9345.9|11
1652189250000|2022-05-10 13:27:30|9357.4|9347.4|9360.6|9350.6|9360.9|9350.9|9357.4|9347.4|8
1652189260000|2022-05-10 13:27:40|9360.4|9350.4|9361.6|9351.6|9361.6|9351.6|9359.1|9349.1|13
1652189270000|2022-05-10 13:27:50|9365.6|9355.6|9366.1|9356.1|9367.9|9357.9|9365.4|9355.4|17
1652189280000|2022-05-10 13:28:00|9365.9|9355.9|9363.9|9353.9|9368.6|9358.6|9363.9|9353.9|14
1652189290000|2022-05-10 13:28:10|9363.4|9353.4|9357.6|9347.6|9363.4|9353.4|9357.6|9347.6|10
1652189300000|2022-05-10 13:28:20|9357.9|9347.9|9361.5|9351.5|9366.8|9351.9|9356.6|9345.1|16
1652189310000|2022-05-10 13:28:30|9361.4|9351.4|9361.8|9351.8|9362.6|9352.6|9361.4|9351.4|5
1652189320000|2022-05-10 13:28:40|9361.9|9351.9|9364.4|9354.4|9364.9|9354.9|9361.9|9351.9|5
1652189340000|2022-05-10 13:29:00|9362.9|9352.9|9363.1|9353.1|9363.1|9353.1|9362.9|9352.9|2
1652189350000|2022-05-10 13:29:10|9361.9|9351.9|9363.9|9353.9|9363.9|9353.9|9361.9|9351.9|6
1652189360000|2022-05-10 13:29:20|9364.1|9354.1|9365.9|9355.9|9365.9|9355.9|9364.1|9354.1|6
1652189370000|2022-05-10 13:29:30|9365.1|9355.1|9366.1|9356.1|9366.1|9356.1|9364.4|9354.4|9
1652189380000|2022-05-10 13:29:40|9366.9|9356.9|9365.1|9355.1|9366.9|9356.9|9364.9|9354.9|11
1652189390000|2022-05-10 13:29:50|9364.9|9354.9|9364.4|9354.4|9365.1|9355.1|9363.9|9353.9|9
1652189400000|2022-05-10 13:30:00|9366.4|9356.4|9367.9|9357.9|9370.1|9360.1|9366.4|9356.4|24
1652189410000|2022-05-10 13:30:10|9367.6|9357.6|9365.9|9355.9|9367.9|9357.9|9364.9|9354.9|12
1652189420000|2022-05-10 13:30:20|9366.4|9356.4|9363.4|9353.4|9366.6|9356.6|9363.4|9353.4|13
1652189430000|2022-05-10 13:30:30|9363.1|9353.1|9364.6|9354.6|9364.6|9354.6|9361.9|9351.9|16
1652189440000|2022-05-10 13:30:40|9364.1|9354.1|9360.4|9350.4|9364.1|9354.1|9360.4|9350.4|15
1652189450000|2022-05-10 13:30:50|9360.6|9350.6|9360.6|9350.6|9361.6|9351.6|9360.4|9350.4|10
1652189460000|2022-05-10 13:31:00|9360.9|9350.9|9363.1|9353.1|9363.9|9353.9|9358.1|9348.1|19
1652189470000|2022-05-10 13:31:10|9362.9|9352.9|9357.4|9347.4|9363.6|9353.6|9357.1|9347.1|18
1652189480000|2022-05-10 13:31:20|9357.6|9347.6|9361.9|9351.9|9363.4|9353.4|9357.6|9347.6|21
1652189490000|2022-05-10 13:31:30|9362.4|9352.4|9361.4|9351.4|9363.4|9353.4|9361.4|9351.4|13
1652189500000|2022-05-10 13:31:40|9361.6|9351.6|9361.6|9351.6|9362.1|9352.1|9361.4|9351.4|5
1652189510000|2022-05-10 13:31:50|9361.4|9351.4|9361.1|9351.1|9361.4|9351.4|9361.1|9351.1|2
1652189520000|2022-05-10 13:32:00|9361.4|9351.4|9361.9|9351.9|9362.4|9352.4|9360.9|9350.9|14
1652189530000|2022-05-10 13:32:10|9361.6|9351.6|9363.1|9353.1|9363.6|9353.6|9361.1|9351.1|11
1652189540000|2022-05-10 13:32:20|9363.4|9353.4|9361.4|9351.4|9363.6|9353.6|9361.1|9351.1|15
1652189550000|2022-05-10 13:32:30|9361.1|9351.1|9360.9|9350.9|9361.6|9351.6|9358.6|9348.6|23
1652189560000|2022-05-10 13:32:40|9360.4|9350.4|9358.9|9348.9|9360.4|9350.4|9357.9|9347.9|18
1652189570000|2022-05-10 13:32:50|9359.1|9349.1|9357.4|9347.4|9359.1|9349.1|9357.4|9347.4|10
1652189580000|2022-05-10 13:33:00|9358.1|9348.1|9356.1|9346.1|9359.4|9349.4|9356.1|9346.1|18
1652189590000|2022-05-10 13:33:10|9355.9|9345.9|9356.4|9346.4|9357.1|9347.1|9354.9|9344.9|22
1652189600000|2022-05-10 13:33:20|9357.1|9347.1|9356.1|9346.1|9357.1|9347.1|9355.4|9345.4|13
1652189610000|2022-05-10 13:33:30|9355.6|9345.6|9355.6|9345.6|9355.6|9345.6|9355.4|9345.4|3
1652189620000|2022-05-10 13:33:40|9355.4|9345.4|9356.1|9346.1|9356.1|9346.1|9355.1|9345.1|11
1652189630000|2022-05-10 13:33:50|9355.9|9345.9|9356.1|9346.1|9356.4|9346.4|9355.6|9345.6|7
1652189640000|2022-05-10 13:34:00|9356.4|9346.4|9359.4|9349.4|9361.4|9351.4|9356.1|9346.1|20
1652189650000|2022-05-10 13:34:10|9359.1|9349.1|9358.9|9348.9|9360.4|9350.4|9358.4|9348.4|20
1652189660000|2022-05-10 13:34:20|9359.1|9349.1|9356.4|9346.4|9359.1|9349.1|9356.4|9346.4|12
1652189670000|2022-05-10 13:34:30|9355.9|9345.9|9355.9|9345.9|9357.1|9347.1|9355.6|9345.6|18
1652189680000|2022-05-10 13:34:40|9355.6|9345.6|9355.6|9345.6|9356.4|9346.4|9355.1|9345.1|17
1652189690000|2022-05-10 13:34:50|9355.4|9345.4|9355.4|9345.4|9355.6|9345.6|9355.1|9345.1|7
1652189700000|2022-05-10 13:35:00|9356.1|9346.1|9355.9|9345.9|9357.1|9347.1|9355.1|9345.1|14
1652189710000|2022-05-10 13:35:10|9355.6|9345.6|9348.9|9338.9|9355.6|9345.6|9348.6|9338.6|16
1652189720000|2022-05-10 13:35:20|9348.4|9338.4|9349.4|9339.4|9349.4|9339.4|9346.9|9336.9|24
1652189730000|2022-05-10 13:35:30|9349.6|9339.6|9345.4|9335.4|9349.9|9339.9|9345.1|9335.1|9
1652189740000|2022-05-10 13:35:40|9345.1|9335.1|9343.6|9333.6|9346.1|9336.1|9343.6|9333.6|14
1652189750000|2022-05-10 13:35:50|9343.4|9333.4|9346.4|9336.4|9346.6|9336.6|9342.4|9332.4|16
1652189760000|2022-05-10 13:36:00|9346.1|9336.1|9343.1|9333.1|9346.1|9336.1|9343.1|9333.1|9
1652189770000|2022-05-10 13:36:10|9342.9|9332.9|9342.1|9332.1|9343.6|9333.6|9340.9|9330.9|11
1652189780000|2022-05-10 13:36:20|9341.4|9331.4|9342.9|9332.9|9343.1|9333.1|9341.1|9331.1|17
1652189790000|2022-05-10 13:36:30|9342.6|9332.6|9342.6|9332.6|9343.6|9333.6|9340.6|9330.6|22
1652189800000|2022-05-10 13:36:40|9342.1|9332.1|9345.9|9335.9|9347.1|9337.1|9340.9|9330.9|24
1652189810000|2022-05-10 13:36:50|9343.9|9333.9|9346.9|9336.9|9347.1|9337.1|9343.9|9333.9|21
1652189820000|2022-05-10 13:37:00|9346.6|9336.6|9346.9|9336.9|9349.4|9339.4|9346.4|9336.4|23
1652189830000|2022-05-10 13:37:10|9347.1|9337.1|9346.4|9336.4|9347.6|9337.6|9344.9|9334.9|18
1652189840000|2022-05-10 13:37:20|9347.4|9337.4|9349.1|9339.1|9349.1|9339.1|9346.9|9336.9|18
1652189850000|2022-05-10 13:37:30|9348.9|9338.9|9346.6|9336.6|9349.1|9339.1|9346.4|9336.4|10
1652189860000|2022-05-10 13:37:40|9346.9|9336.9|9348.1|9338.1|9348.1|9338.1|9345.9|9335.9|19
1652189870000|2022-05-10 13:37:50|9347.6|9337.6|9346.6|9336.6|9347.9|9337.9|9346.4|9336.4|13
1652189880000|2022-05-10 13:38:00|9346.4|9336.4|9345.1|9335.1|9347.1|9337.1|9345.1|9335.1|19
1652189890000|2022-05-10 13:38:10|9344.6|9334.6|9343.6|9333.6|9345.1|9335.1|9343.1|9333.1|8
1652189900000|2022-05-10 13:38:20|9346.6|9336.6|9348.9|9338.9|9349.1|9339.1|9346.4|9336.4|17
1652189910000|2022-05-10 13:38:30|9348.4|9338.4|9349.9|9339.9|9350.4|9340.4|9346.4|9336.4|24
1652189920000|2022-05-10 13:38:40|9350.1|9340.1|9350.4|9340.4|9350.9|9340.9|9348.6|9338.6|16
1652189930000|2022-05-10 13:38:50|9350.1|9340.1|9351.4|9341.4|9351.4|9341.4|9349.9|9339.9|10
1652189940000|2022-05-10 13:39:00|9351.1|9341.1|9349.9|9339.9|9351.1|9341.1|9349.4|9339.4|16
1652189950000|2022-05-10 13:39:10|9350.1|9340.1|9349.4|9339.4|9350.1|9340.1|9348.6|9338.6|10
1652189960000|2022-05-10 13:39:20|9349.1|9339.1|9347.6|9337.6|9349.1|9339.1|9347.6|9337.6|15
1652189970000|2022-05-10 13:39:30|9348.4|9338.4|9351.1|9341.1|9351.1|9341.1|9348.4|9338.4|17
1652189980000|2022-05-10 13:39:40|9350.9|9340.9|9351.6|9341.6|9352.1|9342.1|9350.9|9340.9|11
1652189990000|2022-05-10 13:39:50|9351.9|9341.9|9352.4|9342.4|9352.6|9342.6|9351.1|9341.1|11
1652190000000|2022-05-10 13:40:00|9352.6|9342.6|9353.6|9343.6|9353.9|9343.9|9352.4|9342.4|12
1652190010000|2022-05-10 13:40:10|9353.4|9343.4|9350.4|9340.4|9353.9|9343.9|9349.4|9339.4|15
1652190020000|2022-05-10 13:40:20|9350.1|9340.1|9350.1|9340.1|9350.1|9340.1|9349.4|9339.4|19
1652190030000|2022-05-10 13:40:30|9349.9|9339.9|9349.6|9339.6|9349.9|9339.9|9348.9|9338.9|8
1652190040000|2022-05-10 13:40:40|9348.6|9338.6|9347.4|9337.4|9348.9|9338.9|9346.4|9336.4|16
1652190050000|2022-05-10 13:40:50|9348.1|9338.1|9351.1|9341.1|9351.6|9341.6|9346.6|9336.6|19
1652190060000|2022-05-10 13:41:00|9350.4|9340.4|9348.6|9338.6|9350.6|9340.6|9348.4|9338.4|16
1652190070000|2022-05-10 13:41:10|9348.4|9338.4|9349.6|9339.6|9350.6|9340.6|9348.4|9338.4|21
1652190080000|2022-05-10 13:41:20|9349.9|9339.9|9350.6|9340.6|9350.6|9340.6|9348.1|9338.1|15
1652190090000|2022-05-10 13:41:30|9350.9|9340.9|9349.6|9339.6|9350.9|9340.9|9348.9|9338.9|18
1652190100000|2022-05-10 13:41:40|9349.9|9339.9|9350.1|9340.1|9350.9|9340.9|9349.1|9339.1|20
1652190110000|2022-05-10 13:41:50|9350.6|9340.6|9350.6|9340.6|9351.6|9341.6|9350.1|9340.1|19
1652190120000|2022-05-10 13:42:00|9350.9|9340.9|9348.6|9338.6|9351.6|9341.6|9348.6|9338.6|19
1652190130000|2022-05-10 13:42:10|9348.4|9338.4|9348.4|9338.4|9348.9|9338.9|9348.1|9338.1|11
1652190140000|2022-05-10 13:42:20|9348.1|9338.1|9348.4|9338.4|9348.4|9338.4|9348.1|9338.1|10
1652190150000|2022-05-10 13:42:30|9348.1|9338.1|9348.6|9338.6|9348.9|9338.9|9347.1|9337.1|15
1652190160000|2022-05-10 13:42:40|9348.4|9338.4|9346.6|9336.6|9348.4|9338.4|9346.1|9336.1|12
1652190170000|2022-05-10 13:42:50|9346.4|9336.4|9346.9|9336.9|9346.9|9336.9|9346.1|9336.1|5
1652190180000|2022-05-10 13:43:00|9346.6|9336.6|9346.9|9336.9|9347.1|9337.1|9346.4|9336.4|8
1652190190000|2022-05-10 13:43:10|9347.1|9337.1|9346.6|9336.6|9347.1|9337.1|9346.6|9336.6|3
1652190200000|2022-05-10 13:43:20|9346.4|9336.4|9343.6|9333.6|9346.6|9336.6|9343.6|9333.6|6
1652190210000|2022-05-10 13:43:30|9344.1|9334.1|9342.1|9332.1|9346.1|9336.1|9342.1|9332.1|10
1652190220000|2022-05-10 13:43:40|9341.6|9331.6|9340.6|9330.6|9342.6|9332.6|9339.6|9329.6|18
1652190230000|2022-05-10 13:43:50|9340.1|9330.1|9340.6|9330.6|9343.4|9333.4|9340.1|9330.1|21
1652190240000|2022-05-10 13:44:00|9340.1|9330.1|9341.1|9331.1|9343.1|9333.1|9340.1|9330.1|15
1652190250000|2022-05-10 13:44:10|9341.6|9331.6|9338.4|9328.4|9341.6|9331.6|9338.1|9328.1|10
1652190260000|2022-05-10 13:44:20|9338.1|9328.1|9337.6|9327.6|9338.6|9328.6|9337.6|9327.6|17
1652190270000|2022-05-10 13:44:30|9337.4|9327.4|9335.4|9325.4|9337.4|9327.4|9335.1|9325.1|11
1652190280000|2022-05-10 13:44:40|9336.1|9326.1|9336.6|9326.6|9336.9|9326.9|9336.1|9326.1|8
1652190290000|2022-05-10 13:44:50|9336.9|9326.9|9335.6|9325.6|9337.1|9327.1|9335.4|9325.4|12
1652190300000|2022-05-10 13:45:00|9336.1|9326.1|9331.1|9321.1|9336.1|9326.1|9329.6|9319.6|22
1652190310000|2022-05-10 13:45:10|9330.9|9320.9|9328.4|9318.4|9331.1|9321.1|9327.1|9317.1|15
1652190320000|2022-05-10 13:45:20|9328.6|9318.6|9326.4|9316.4|9329.4|9319.4|9326.4|9316.4|26
1652190330000|2022-05-10 13:45:30|9327.1|9317.1|9326.6|9316.6|9327.9|9317.9|9324.6|9314.6|20
1652190340000|2022-05-10 13:45:40|9326.1|9316.1|9322.6|9312.6|9326.9|9316.9|9322.1|9312.1|19
1652190350000|2022-05-10 13:45:50|9322.4|9312.4|9323.6|9313.6|9323.6|9313.6|9321.9|9311.9|17
1652190360000|2022-05-10 13:46:00|9323.1|9313.1|9322.4|9312.4|9323.4|9313.4|9321.9|9311.9|15
1652190370000|2022-05-10 13:46:10|9322.6|9312.6|9320.9|9310.9|9322.6|9312.6|9319.6|9309.6|12
1652190380000|2022-05-10 13:46:20|9321.1|9311.1|9318.4|9308.4|9321.1|9311.1|9318.1|9308.1|21
1652190390000|2022-05-10 13:46:30|9318.1|9308.1|9317.9|9307.9|9319.9|9309.9|9317.9|9307.9|12
1652190400000|2022-05-10 13:46:40|9317.4|9307.4|9319.4|9309.4|9320.9|9310.9|9317.4|9307.4|12
1652190410000|2022-05-10 13:46:50|9320.6|9310.6|9318.9|9308.9|9322.6|9312.6|9318.4|9308.4|21
1652190420000|2022-05-10 13:47:00|9318.1|9308.1|9317.9|9307.9|9318.1|9308.1|9316.1|9306.1|16
1652190430000|2022-05-10 13:47:10|9318.4|9308.4|9319.1|9309.1|9319.1|9309.1|9318.1|9308.1|13
1652190440000|2022-05-10 13:47:20|9318.9|9308.9|9318.9|9308.9|9319.1|9309.1|9316.9|9306.9|14
1652190450000|2022-05-10 13:47:30|9319.1|9309.1|9320.6|9310.6|9321.6|9311.6|9318.6|9308.6|21
1652190460000|2022-05-10 13:47:40|9321.1|9311.1|9321.9|9311.9|9322.1|9312.1|9320.6|9310.6|8
1652190470000|2022-05-10 13:47:50|9321.6|9311.6|9322.6|9312.6|9322.6|9312.6|9321.1|9311.1|14
1652190480000|2022-05-10 13:48:00|9321.9|9311.9|9323.6|9313.6|9323.9|9313.9|9321.4|9311.4|19
1652190490000|2022-05-10 13:48:10|9323.9|9313.9|9322.6|9312.6|9323.9|9313.9|9322.4|9312.4|13
1652190500000|2022-05-10 13:48:20|9322.9|9312.9|9322.1|9312.1|9322.9|9312.9|9322.1|9312.1|9
1652190510000|2022-05-10 13:48:30|9322.4|9312.4|9321.9|9311.9|9322.6|9312.6|9321.6|9311.6|8
1652190520000|2022-05-10 13:48:40|9322.6|9312.6|9327.1|9317.1|9327.1|9317.1|9322.6|9312.6|20
1652190530000|2022-05-10 13:48:50|9326.4|9316.4|9323.6|9313.6|9326.4|9316.4|9322.1|9312.1|22
1652190540000|2022-05-10 13:49:00|9323.4|9313.4|9322.6|9312.6|9323.6|9313.6|9321.9|9311.9|16
1652190550000|2022-05-10 13:49:10|9322.9|9312.9|9323.4|9313.4|9323.6|9313.6|9321.9|9311.9|13
1652190560000|2022-05-10 13:49:20|9323.6|9313.6|9322.4|9312.4|9323.6|9313.6|9321.9|9311.9|16
1652190570000|2022-05-10 13:49:30|9322.6|9312.6|9323.1|9313.1|9324.1|9314.1|9321.9|9311.9|9
1652190580000|2022-05-10 13:49:40|9322.9|9312.9|9327.1|9317.1|9327.1|9317.1|9322.9|9312.9|9
1652190590000|2022-05-10 13:49:50|9326.6|9316.6|9326.6|9316.6|9326.9|9316.9|9325.9|9315.9|13
1652190600000|2022-05-10 13:50:00|9326.1|9316.1|9326.9|9316.9|9327.6|9317.6|9324.4|9314.4|21
1652190610000|2022-05-10 13:50:10|9326.6|9316.6|9327.1|9317.1|9327.4|9317.4|9325.4|9315.4|20
1652190620000|2022-05-10 13:50:20|9326.9|9316.9|9324.9|9314.9|9326.9|9316.9|9324.6|9314.6|15
1652190630000|2022-05-10 13:50:30|9324.6|9314.6|9323.4|9313.4|9326.1|9316.1|9323.4|9313.4|18
1652190640000|2022-05-10 13:50:40|9324.4|9314.4|9324.9|9314.9|9325.1|9315.1|9324.1|9314.1|12
1652190650000|2022-05-10 13:50:50|9325.1|9315.1|9325.9|9315.9|9326.1|9316.1|9323.9|9313.9|13
1652190660000|2022-05-10 13:51:00|9325.6|9315.6|9328.4|9318.4|9329.4|9319.4|9324.9|9314.9|16
1652190670000|2022-05-10 13:51:10|9328.1|9318.1|9326.4|9316.4|9328.6|9318.6|9326.4|9316.4|16
1652190680000|2022-05-10 13:51:20|9326.6|9316.6|9325.9|9315.9|9326.6|9316.6|9325.6|9315.6|8
1652190690000|2022-05-10 13:51:30|9325.6|9315.6|9325.6|9315.6|9325.9|9315.9|9323.4|9313.4|11
1652190700000|2022-05-10 13:51:40|9325.4|9315.4|9326.1|9316.1|9327.6|9317.6|9324.9|9314.9|18
1652190710000|2022-05-10 13:51:50|9325.6|9315.6|9328.1|9318.1|9328.1|9318.1|9324.6|9314.6|22
1652190720000|2022-05-10 13:52:00|9328.9|9318.9|9330.6|9320.6|9330.6|9320.6|9328.6|9318.6|14
1652190730000|2022-05-10 13:52:10|9330.4|9320.4|9333.4|9323.4|9333.6|9323.6|9330.4|9320.4|14
1652190740000|2022-05-10 13:52:20|9333.1|9323.1|9334.4|9324.4|9336.6|9326.6|9332.1|9322.1|24
1652190750000|2022-05-10 13:52:30|9334.1|9324.1|9327.9|9317.9|9334.1|9324.1|9327.6|9317.6|16
1652190760000|2022-05-10 13:52:40|9328.1|9318.1|9328.6|9318.6|9328.6|9318.6|9326.6|9316.6|13
1652190770000|2022-05-10 13:52:50|9328.4|9318.4|9328.4|9318.4|9329.6|9319.6|9328.4|9318.4|14
1652190780000|2022-05-10 13:53:00|9327.9|9317.9|9330.1|9320.1|9330.9|9320.9|9327.9|9317.9|14
1652190790000|2022-05-10 13:53:10|9329.9|9319.9|9330.4|9320.4|9330.4|9320.4|9329.6|9319.6|5
1652190800000|2022-05-10 13:53:20|9330.1|9320.1|9329.4|9319.4|9330.1|9320.1|9328.9|9318.9|14
1652190810000|2022-05-10 13:53:30|9329.6|9319.6|9330.4|9320.4|9330.9|9320.9|9329.6|9319.6|8
1652190820000|2022-05-10 13:53:40|9330.6|9320.6|9330.1|9320.1|9330.6|9320.6|9329.9|9319.9|10
1652190830000|2022-05-10 13:53:50|9329.1|9319.1|9328.1|9318.1|9329.1|9319.1|9327.1|9317.1|16
1652190840000|2022-05-10 13:54:00|9327.9|9317.9|9329.9|9319.9|9329.9|9319.9|9327.9|9317.9|11
1652190850000|2022-05-10 13:54:10|9330.1|9320.1|9330.6|9320.6|9330.9|9320.9|9329.9|9319.9|9
1652190860000|2022-05-10 13:54:20|9330.4|9320.4|9326.9|9316.9|9330.4|9320.4|9326.9|9316.9|10
1652190870000|2022-05-10 13:54:30|9326.6|9316.6|9326.9|9316.9|9328.1|9318.1|9326.1|9316.1|13
1652190880000|2022-05-10 13:54:40|9327.1|9317.1|9326.1|9316.1|9327.4|9317.4|9325.9|9315.9|9
1652190890000|2022-05-10 13:54:50|9326.4|9316.4|9326.6|9316.6|9326.6|9316.6|9325.9|9315.9|12
1652190900000|2022-05-10 13:55:00|9328.4|9318.4|9327.1|9317.1|9328.6|9318.6|9326.1|9316.1|21
1652190910000|2022-05-10 13:55:10|9326.9|9316.9|9326.4|9316.4|9326.9|9316.9|9325.9|9315.9|8
1652190920000|2022-05-10 13:55:20|9326.1|9316.1|9326.1|9316.1|9326.9|9316.9|9325.9|9315.9|8
1652190930000|2022-05-10 13:55:30|9325.9|9315.9|9326.4|9316.4|9327.1|9317.1|9325.9|9315.9|6
1652190940000|2022-05-10 13:55:40|9326.1|9316.1|9325.9|9315.9|9326.1|9316.1|9325.9|9315.9|6
1652190950000|2022-05-10 13:55:50|9325.4|9315.4|9322.4|9312.4|9325.4|9315.4|9321.4|9311.4|9
1652190960000|2022-05-10 13:56:00|9322.6|9312.6|9321.4|9311.4|9323.1|9313.1|9321.4|9311.4|12
1652190970000|2022-05-10 13:56:10|9321.9|9311.9|9321.4|9311.4|9321.9|9311.9|9320.6|9310.6|11
1652190980000|2022-05-10 13:56:20|9321.1|9311.1|9321.9|9311.9|9321.9|9311.9|9319.9|9309.9|12
1652190990000|2022-05-10 13:56:30|9321.6|9311.6|9320.1|9310.1|9321.6|9311.6|9319.1|9309.1|13
1652191000000|2022-05-10 13:56:40|9320.4|9310.4|9323.1|9313.1|9323.4|9313.4|9320.4|9310.4|12
1652191010000|2022-05-10 13:56:50|9322.9|9312.9|9322.4|9312.4|9323.1|9313.1|9321.9|9311.9|10
1652191020000|2022-05-10 13:57:00|9321.9|9311.9|9321.1|9311.1|9323.6|9313.6|9320.1|9310.1|18
1652191030000|2022-05-10 13:57:10|9320.9|9310.9|9321.4|9311.4|9321.6|9311.6|9320.6|9310.6|11
1652191040000|2022-05-10 13:57:20|9321.1|9311.1|9320.4|9310.4|9321.1|9311.1|9320.4|9310.4|13
1652191050000|2022-05-10 13:57:30|9320.6|9310.6|9318.4|9308.4|9320.6|9310.6|9317.9|9307.9|9
1652191060000|2022-05-10 13:57:40|9318.6|9308.6|9318.1|9308.1|9318.6|9308.6|9317.9|9307.9|9
1652191070000|2022-05-10 13:57:50|9317.9|9307.9|9319.9|9309.9|9321.1|9311.1|9317.9|9307.9|15
1652191080000|2022-05-10 13:58:00|9321.1|9311.1|9319.9|9309.9|9321.1|9311.1|9318.9|9308.9|17
1652191090000|2022-05-10 13:58:10|9319.6|9309.6|9320.1|9310.1|9320.6|9310.6|9317.9|9307.9|12
1652191100000|2022-05-10 13:58:20|9319.6|9309.6|9319.6|9309.6|9320.6|9310.6|9319.4|9309.4|18
1652191110000|2022-05-10 13:58:30|9319.9|9309.9|9321.9|9311.9|9321.9|9311.9|9319.9|9309.9|11
1652191120000|2022-05-10 13:58:40|9321.6|9311.6|9326.4|9316.4|9327.9|9317.9|9321.6|9311.6|22
1652191130000|2022-05-10 13:58:50|9326.6|9316.6|9324.1|9314.1|9326.9|9316.9|9324.1|9314.1|24
1652191140000|2022-05-10 13:59:00|9323.9|9313.9|9323.6|9313.6|9324.4|9314.4|9322.4|9312.4|19
1652191150000|2022-05-10 13:59:10|9323.4|9313.4|9322.6|9312.6|9323.6|9313.6|9322.1|9312.1|12
1652191160000|2022-05-10 13:59:20|9322.4|9312.4|9321.1|9311.1|9322.4|9312.4|9321.1|9311.1|5
1652191170000|2022-05-10 13:59:30|9320.9|9310.9|9321.6|9311.6|9321.6|9311.6|9320.4|9310.4|9
1652191180000|2022-05-10 13:59:40|9321.9|9311.9|9323.1|9313.1|9325.4|9315.4|9321.9|9311.9|23
1652191190000|2022-05-10 13:59:50|9324.1|9314.1|9325.9|9315.9|9325.9|9315.9|9324.1|9314.1|7
1652191200000|2022-05-10 14:00:00|9326.6|9316.6|9329.1|9319.1|9329.1|9319.1|9325.9|9315.9|19
1652191210000|2022-05-10 14:00:10|9330.1|9320.1|9328.4|9318.4|9331.4|9321.4|9328.1|9318.1|24
1652191220000|2022-05-10 14:00:20|9328.6|9318.6|9328.1|9318.1|9329.4|9319.4|9326.9|9316.9|19
1652191230000|2022-05-10 14:00:30|9327.9|9317.9|9328.6|9318.6|9330.4|9320.4|9327.4|9317.4|22
1652191240000|2022-05-10 14:00:40|9328.9|9318.9|9325.4|9315.4|9329.1|9319.1|9325.4|9315.4|19
1652191250000|2022-05-10 14:00:50|9325.1|9315.1|9322.9|9312.9|9325.1|9315.1|9322.4|9312.4|22
1652191260000|2022-05-10 14:01:00|9322.6|9312.6|9325.1|9315.1|9325.6|9315.6|9322.6|9312.6|13
1652191270000|2022-05-10 14:01:10|9325.4|9315.4|9325.4|9315.4|9327.9|9317.9|9325.4|9315.4|22
1652191280000|2022-05-10 14:01:20|9325.9|9315.9|9324.1|9314.1|9325.9|9315.9|9323.4|9313.4|20
1652191290000|2022-05-10 14:01:30|9323.9|9313.9|9322.4|9312.4|9323.9|9313.9|9322.1|9312.1|14
1652191300000|2022-05-10 14:01:40|9322.1|9312.1|9321.1|9311.1|9322.4|9312.4|9321.1|9311.1|6
1652191310000|2022-05-10 14:01:50|9320.9|9310.9|9321.9|9311.9|9322.1|9312.1|9320.4|9310.4|5
1652191320000|2022-05-10 14:02:00|9322.1|9312.1|9318.4|9308.4|9322.1|9312.1|9318.4|9308.4|16
1652191330000|2022-05-10 14:02:10|9318.9|9308.9|9319.4|9309.4|9319.4|9309.4|9318.4|9308.4|9
1652191340000|2022-05-10 14:02:20|9319.6|9309.6|9320.1|9310.1|9321.6|9311.6|9319.6|9309.6|13
1652191350000|2022-05-10 14:02:30|9320.4|9310.4|9321.4|9311.4|9321.6|9311.6|9320.4|9310.4|9
1652191360000|2022-05-10 14:02:40|9320.9|9310.9|9321.1|9311.1|9321.6|9311.6|9320.1|9310.1|18
1652191370000|2022-05-10 14:02:50|9320.9|9310.9|9325.4|9315.4|9325.4|9315.4|9320.9|9310.9|23
1652191380000|2022-05-10 14:03:00|9325.6|9315.6|9323.9|9313.9|9325.6|9315.6|9323.4|9313.4|18
1652191390000|2022-05-10 14:03:10|9324.9|9314.9|9323.6|9313.6|9324.9|9314.9|9323.1|9313.1|16
1652191400000|2022-05-10 14:03:20|9323.9|9313.9|9322.6|9312.6|9323.9|9313.9|9322.6|9312.6|7
1652191410000|2022-05-10 14:03:30|9322.9|9312.9|9325.1|9315.1|9325.1|9315.1|9322.9|9312.9|6
1652191420000|2022-05-10 14:03:40|9324.9|9314.9|9322.9|9312.9|9325.1|9315.1|9322.4|9312.4|11
1652191430000|2022-05-10 14:03:50|9323.4|9313.4|9325.4|9315.4|9325.6|9315.6|9322.9|9312.9|12
1652191440000|2022-05-10 14:04:00|9325.1|9315.1|9324.1|9314.1|9325.6|9315.6|9324.1|9314.1|7
1652191450000|2022-05-10 14:04:10|9324.4|9314.4|9323.9|9313.9|9324.4|9314.4|9323.9|9313.9|3
1652191460000|2022-05-10 14:04:20|9323.6|9313.6|9321.9|9311.9|9323.6|9313.6|9321.9|9311.9|10
1652191470000|2022-05-10 14:04:30|9322.1|9312.1|9324.9|9314.9|9324.9|9314.9|9322.1|9312.1|7
1652191480000|2022-05-10 14:04:40|9325.1|9315.1|9323.9|9313.9|9325.1|9315.1|9323.9|9313.9|10
1652191490000|2022-05-10 14:04:50|9323.6|9313.6|9323.4|9313.4|9323.6|9313.6|9323.1|9313.1|8
1652191500000|2022-05-10 14:05:00|9323.1|9313.1|9328.6|9318.6|9328.6|9318.6|9322.6|9312.6|19
1652191510000|2022-05-10 14:05:10|9328.9|9318.9|9330.6|9320.6|9331.9|9321.9|9328.9|9318.9|11
1652191520000|2022-05-10 14:05:20|9329.9|9319.9|9325.9|9315.9|9329.9|9319.9|9325.4|9315.4|22
1652191530000|2022-05-10 14:05:30|9326.1|9316.1|9326.1|9316.1|9327.4|9317.4|9324.6|9314.6|19
1652191540000|2022-05-10 14:05:40|9326.4|9316.4|9328.1|9318.1|9328.9|9318.9|9326.1|9316.1|20
1652191550000|2022-05-10 14:05:50|9327.9|9317.9|9327.4|9317.4|9328.6|9318.6|9326.9|9316.9|14
1652191560000|2022-05-10 14:06:00|9327.6|9317.6|9330.6|9320.6|9330.6|9320.6|9327.6|9317.6|7
1652191570000|2022-05-10 14:06:10|9330.1|9320.1|9332.4|9322.4|9332.4|9322.4|9329.4|9319.4|22
1652191580000|2022-05-10 14:06:20|9331.9|9321.9|9331.1|9321.1|9331.9|9321.9|9331.1|9321.1|8
1652191590000|2022-05-10 14:06:30|9330.4|9320.4|9331.6|9321.6|9332.9|9322.9|9330.4|9320.4|11
1652191600000|2022-05-10 14:06:40|9331.4|9321.4|9331.9|9321.9|9332.9|9322.9|9329.6|9319.6|11
1652191610000|2022-05-10 14:06:50|9331.6|9321.6|9328.9|9318.9|9331.6|9321.6|9328.9|9318.9|14
1652191620000|2022-05-10 14:07:00|9328.1|9318.1|9329.1|9319.1|9329.9|9319.9|9327.1|9317.1|22
1652191630000|2022-05-10 14:07:10|9329.4|9319.4|9330.1|9320.1|9330.9|9320.9|9328.9|9318.9|7
1652191640000|2022-05-10 14:07:20|9330.4|9320.4|9331.9|9321.9|9331.9|9321.9|9329.9|9319.9|14
1652191650000|2022-05-10 14:07:30|9331.6|9321.6|9330.6|9320.6|9331.6|9321.6|9330.6|9320.6|7
1652191660000|2022-05-10 14:07:40|9331.4|9321.4|9334.1|9324.1|9334.9|9324.9|9331.4|9321.4|9
1652191670000|2022-05-10 14:07:50|9334.4|9324.4|9334.9|9324.9|9334.9|9324.9|9333.4|9323.4|13
1652191680000|2022-05-10 14:08:00|9335.1|9325.1|9335.6|9325.6|9337.4|9327.4|9335.1|9325.1|15
1652191690000|2022-05-10 14:08:10|9335.4|9325.4|9331.1|9321.1|9335.9|9325.9|9331.1|9321.1|15
1652191700000|2022-05-10 14:08:20|9331.4|9321.4|9330.6|9320.6|9332.1|9322.1|9329.9|9319.9|11
1652191710000|2022-05-10 14:08:30|9330.4|9320.4|9329.4|9319.4|9330.9|9320.9|9328.4|9318.4|20
1652191720000|2022-05-10 14:08:40|9329.1|9319.1|9330.6|9320.6|9330.6|9320.6|9328.4|9318.4|13
1652191730000|2022-05-10 14:08:50|9330.9|9320.9|9331.4|9321.4|9331.9|9321.9|9330.1|9320.1|13
1652191740000|2022-05-10 14:09:00|9331.6|9321.6|9331.1|9321.1|9332.4|9322.4|9330.9|9320.9|12
1652191750000|2022-05-10 14:09:10|9330.9|9320.9|9329.4|9319.4|9331.9|9321.9|9329.1|9319.1|17
1652191760000|2022-05-10 14:09:20|9329.6|9319.6|9326.6|9316.6|9329.6|9319.6|9326.1|9316.1|16
1652191770000|2022-05-10 14:09:30|9327.4|9317.4|9326.6|9316.6|9327.4|9317.4|9326.1|9316.1|22
1652191780000|2022-05-10 14:09:40|9326.4|9316.4|9325.9|9315.9|9326.6|9316.6|9325.9|9315.9|11
1652191790000|2022-05-10 14:09:50|9327.1|9317.1|9326.4|9316.4|9327.4|9317.4|9326.1|9316.1|17
1652191800000|2022-05-10 14:10:00|9326.1|9316.1|9326.4|9316.4|9327.6|9317.6|9326.1|9316.1|15
1652191810000|2022-05-10 14:10:10|9326.1|9316.1|9326.4|9316.4|9326.4|9316.4|9326.1|9316.1|12
1652191820000|2022-05-10 14:10:20|9326.1|9316.1|9329.9|9319.9|9329.9|9319.9|9326.1|9316.1|19
1652191830000|2022-05-10 14:10:30|9329.6|9319.6|9327.1|9317.1|9329.9|9319.9|9326.6|9316.6|21
1652191840000|2022-05-10 14:10:40|9326.9|9316.9|9327.1|9317.1|9327.4|9317.4|9326.4|9316.4|14
1652191850000|2022-05-10 14:10:50|9327.4|9317.4|9326.4|9316.4|9327.4|9317.4|9326.4|9316.4|15
1652191860000|2022-05-10 14:11:00|9325.9|9315.9|9327.4|9317.4|9327.6|9317.6|9325.9|9315.9|13
1652191870000|2022-05-10 14:11:10|9327.1|9317.1|9327.1|9317.1|9327.4|9317.4|9326.9|9316.9|14
1652191880000|2022-05-10 14:11:20|9326.9|9316.9|9330.1|9320.1|9330.1|9320.1|9326.4|9316.4|15
1652191890000|2022-05-10 14:11:30|9330.4|9320.4|9328.6|9318.6|9331.4|9321.4|9328.4|9318.4|18
1652191900000|2022-05-10 14:11:40|9328.1|9318.1|9329.1|9319.1|9329.1|9319.1|9328.1|9318.1|9
1652191910000|2022-05-10 14:11:50|9329.4|9319.4|9329.6|9319.6|9329.9|9319.9|9329.1|9319.1|9
1652191920000|2022-05-10 14:12:00|9329.1|9319.1|9332.4|9322.4|9333.4|9323.4|9328.1|9318.1|19
1652191930000|2022-05-10 14:12:10|9332.6|9322.6|9331.9|9321.9|9332.6|9322.6|9331.9|9321.9|13
1652191940000|2022-05-10 14:12:20|9330.6|9320.6|9330.9|9320.9|9331.9|9321.9|9330.6|9320.6|9
1652191950000|2022-05-10 14:12:30|9330.6|9320.6|9330.4|9320.4|9331.1|9321.1|9329.9|9319.9|11
1652191960000|2022-05-10 14:12:40|9330.1|9320.1|9327.1|9317.1|9330.1|9320.1|9326.9|9316.9|15
1652191970000|2022-05-10 14:12:50|9326.4|9316.4|9328.6|9318.6|9328.6|9318.6|9326.4|9316.4|13
1652191980000|2022-05-10 14:13:00|9328.4|9318.4|9327.6|9317.6|9328.9|9318.9|9326.4|9316.4|23
1652191990000|2022-05-10 14:13:10|9328.1|9318.1|9328.4|9318.4|9328.6|9318.6|9327.1|9317.1|21
1652192000000|2022-05-10 14:13:20|9328.1|9318.1|9326.6|9316.6|9328.4|9318.4|9326.6|9316.6|15
1652192010000|2022-05-10 14:13:30|9326.4|9316.4|9327.4|9317.4|9327.6|9317.6|9326.1|9316.1|10
1652192020000|2022-05-10 14:13:40|9327.6|9317.6|9328.9|9318.9|9328.9|9318.9|9327.6|9317.6|14
1652192030000|2022-05-10 14:13:50|9329.1|9319.1|9328.9|9318.9|9329.4|9319.4|9327.6|9317.6|14
1652192040000|2022-05-10 14:14:00|9328.4|9318.4|9334.4|9324.4|9334.4|9324.4|9327.9|9317.9|18
1652192050000|2022-05-10 14:14:10|9334.1|9324.1|9333.4|9323.4|9334.6|9324.6|9333.4|9323.4|19
1652192060000|2022-05-10 14:14:20|9334.1|9324.1|9331.6|9321.6|9334.1|9324.1|9330.6|9320.6|18
1652192070000|2022-05-10 14:14:30|9331.4|9321.4|9332.9|9322.9|9333.9|9323.9|9330.6|9320.6|21
1652192080000|2022-05-10 14:14:40|9332.6|9322.6|9330.6|9320.6|9332.6|9322.6|9330.4|9320.4|25
1652192090000|2022-05-10 14:14:50|9330.9|9320.9|9328.4|9318.4|9330.9|9320.9|9328.4|9318.4|18
1652192100000|2022-05-10 14:15:00|9328.9|9318.9|9329.9|9319.9|9331.1|9321.1|9328.9|9318.9|9
1652192110000|2022-05-10 14:15:10|9329.6|9319.6|9330.9|9320.9|9330.9|9320.9|9328.6|9318.6|18
1652192120000|2022-05-10 14:15:20|9331.1|9321.1|9332.1|9322.1|9332.6|9322.6|9330.9|9320.9|8
1652192130000|2022-05-10 14:15:30|9332.4|9322.4|9331.1|9321.1|9333.6|9323.6|9330.4|9320.4|15
1652192140000|2022-05-10 14:15:40|9330.9|9320.9|9329.4|9319.4|9330.9|9320.9|9329.4|9319.4|11
1652192150000|2022-05-10 14:15:50|9329.1|9319.1|9331.9|9321.9|9331.9|9321.9|9328.9|9318.9|14
1652192160000|2022-05-10 14:16:00|9332.1|9322.1|9331.4|9321.4|9332.4|9322.4|9331.1|9321.1|12
1652192170000|2022-05-10 14:16:10|9330.9|9320.9|9328.1|9318.1|9331.6|9321.6|9328.1|9318.1|13
1652192180000|2022-05-10 14:16:20|9327.9|9317.9|9329.9|9319.9|9330.1|9320.1|9327.9|9317.9|12
1652192190000|2022-05-10 14:16:30|9330.1|9320.1|9329.4|9319.4|9330.1|9320.1|9329.4|9319.4|10
1652192200000|2022-05-10 14:16:40|9329.1|9319.1|9326.1|9316.1|9329.4|9319.4|9325.1|9315.1|16
1652192210000|2022-05-10 14:16:50|9325.9|9315.9|9327.9|9317.9|9329.4|9319.4|9325.9|9315.9|14
1652192220000|2022-05-10 14:17:00|9327.6|9317.6|9326.4|9316.4|9328.1|9318.1|9325.9|9315.9|13
1652192230000|2022-05-10 14:17:10|9325.9|9315.9|9325.1|9315.1|9325.9|9315.9|9324.6|9314.6|12
1652192240000|2022-05-10 14:17:20|9324.9|9314.9|9322.9|9312.9|9324.9|9314.9|9322.9|9312.9|9
1652192250000|2022-05-10 14:17:30|9323.4|9313.4|9323.1|9313.1|9323.9|9313.9|9322.4|9312.4|9
1652192260000|2022-05-10 14:17:40|9323.9|9313.9|9329.1|9319.1|9329.1|9319.1|9323.9|9313.9|13
1652192270000|2022-05-10 14:17:50|9329.4|9319.4|9329.4|9319.4|9329.9|9319.9|9328.4|9318.4|9
1652192280000|2022-05-10 14:18:00|9329.1|9319.1|9328.1|9318.1|9329.6|9319.6|9328.1|9318.1|11
1652192290000|2022-05-10 14:18:10|9328.4|9318.4|9330.4|9320.4|9330.4|9320.4|9328.1|9318.1|12
1652192300000|2022-05-10 14:18:20|9330.6|9320.6|9330.9|9320.9|9330.9|9320.9|9328.9|9318.9|10
1652192310000|2022-05-10 14:18:30|9331.1|9321.1|9329.6|9319.6|9331.4|9321.4|9329.4|9319.4|11
1652192320000|2022-05-10 14:18:40|9330.1|9320.1|9329.6|9319.6|9330.1|9320.1|9328.9|9318.9|11
1652192330000|2022-05-10 14:18:50|9329.9|9319.9|9329.1|9319.1|9331.1|9321.1|9327.9|9317.9|15
1652192340000|2022-05-10 14:19:00|9328.9|9318.9|9328.4|9318.4|9331.6|9321.6|9327.6|9317.6|20
1652192350000|2022-05-10 14:19:10|9329.4|9319.4|9328.6|9318.6|9329.9|9319.9|9327.6|9317.6|11
1652192360000|2022-05-10 14:19:20|9328.4|9318.4|9329.9|9319.9|9329.9|9319.9|9328.4|9318.4|9
1652192370000|2022-05-10 14:19:30|9330.1|9320.1|9329.1|9319.1|9330.1|9320.1|9328.9|9318.9|17
1652192380000|2022-05-10 14:19:40|9328.9|9318.9|9328.4|9318.4|9329.1|9319.1|9328.1|9318.1|14
1652192390000|2022-05-10 14:19:50|9328.1|9318.1|9327.6|9317.6|9328.4|9318.4|9327.6|9317.6|5
1652192400000|2022-05-10 14:20:00|9328.1|9318.1|9326.4|9316.4|9329.1|9319.1|9325.6|9315.6|18
1652192410000|2022-05-10 14:20:10|9326.1|9316.1|9322.1|9312.1|9326.1|9316.1|9322.1|9312.1|17
1652192420000|2022-05-10 14:20:20|9321.9|9311.9|9318.9|9308.9|9322.6|9312.6|9318.9|9308.9|16
1652192430000|2022-05-10 14:20:30|9319.1|9309.1|9319.9|9309.9|9320.1|9310.1|9319.1|9309.1|7
1652192440000|2022-05-10 14:20:40|9319.6|9309.6|9321.9|9311.9|9321.9|9311.9|9318.9|9308.9|14
1652192450000|2022-05-10 14:20:50|9321.6|9311.6|9323.6|9313.6|9323.6|9313.6|9320.9|9310.9|18
1652192460000|2022-05-10 14:21:00|9323.9|9313.9|9322.6|9312.6|9324.9|9314.9|9321.9|9311.9|22
1652192470000|2022-05-10 14:21:10|9322.4|9312.4|9321.9|9311.9|9322.6|9312.6|9321.1|9311.1|22
1652192480000|2022-05-10 14:21:20|9322.1|9312.1|9320.9|9310.9|9322.9|9312.9|9320.6|9310.6|22
1652192490000|2022-05-10 14:21:30|9320.6|9310.6|9321.9|9311.9|9323.1|9313.1|9320.6|9310.6|15
1652192500000|2022-05-10 14:21:40|9322.1|9312.1|9322.9|9312.9|9322.9|9312.9|9322.1|9312.1|7
1652192510000|2022-05-10 14:21:50|9322.6|9312.6|9322.6|9312.6|9322.9|9312.9|9322.1|9312.1|6
1652192520000|2022-05-10 14:22:00|9322.9|9312.9|9321.9|9311.9|9322.9|9312.9|9321.4|9311.4|18
1652192530000|2022-05-10 14:22:10|9321.6|9311.6|9321.6|9311.6|9322.4|9312.4|9321.1|9311.1|16
1652192540000|2022-05-10 14:22:20|9321.9|9311.9|9322.1|9312.1|9322.4|9312.4|9320.6|9310.6|15
1652192550000|2022-05-10 14:22:30|9321.9|9311.9|9321.1|9311.1|9321.9|9311.9|9321.1|9311.1|7
1652192560000|2022-05-10 14:22:40|9320.9|9310.9|9320.6|9310.6|9321.1|9311.1|9320.1|9310.1|9
1652192570000|2022-05-10 14:22:50|9320.4|9310.4|9320.9|9310.9|9321.1|9311.1|9320.4|9310.4|7
1652192580000|2022-05-10 14:23:00|9320.6|9310.6|9318.9|9308.9|9320.6|9310.6|9317.9|9307.9|9
1652192590000|2022-05-10 14:23:10|9318.1|9308.1|9318.4|9308.4|9318.6|9308.6|9317.9|9307.9|7
1652192600000|2022-05-10 14:23:20|9318.1|9308.1|9318.4|9308.4|9318.6|9308.6|9317.4|9307.4|11
1652192610000|2022-05-10 14:23:30|9318.6|9308.6|9318.9|9308.9|9318.9|9308.9|9317.9|9307.9|9
1652192620000|2022-05-10 14:23:40|9318.6|9308.6|9318.6|9308.6|9319.6|9309.6|9318.6|9308.6|7
1652192630000|2022-05-10 14:23:50|9318.9|9308.9|9319.6|9309.6|9319.9|9309.9|9318.9|9308.9|13
1652192640000|2022-05-10 14:24:00|9319.4|9309.4|9318.6|9308.6|9319.6|9309.6|9318.6|9308.6|8
1652192650000|2022-05-10 14:24:10|9318.9|9308.9|9318.4|9308.4|9319.1|9309.1|9318.1|9308.1|11
1652192660000|2022-05-10 14:24:20|9318.1|9308.1|9320.9|9310.9|9320.9|9310.9|9318.1|9308.1|7
1652192670000|2022-05-10 14:24:30|9321.1|9311.1|9319.9|9309.9|9321.4|9311.4|9319.6|9309.6|14
1652192680000|2022-05-10 14:24:40|9320.1|9310.1|9322.4|9312.4|9324.1|9314.1|9319.6|9309.6|15
1652192690000|2022-05-10 14:24:50|9323.1|9313.1|9322.6|9312.6|9323.4|9313.4|9321.4|9311.4|16
1652192700000|2022-05-10 14:25:00|9322.9|9312.9|9319.6|9309.6|9322.9|9312.9|9319.6|9309.6|20
1652192710000|2022-05-10 14:25:10|9319.4|9309.4|9320.6|9310.6|9320.6|9310.6|9319.4|9309.4|18
1652192720000|2022-05-10 14:25:20|9320.9|9310.9|9321.6|9311.6|9322.1|9312.1|9320.9|9310.9|15
1652192730000|2022-05-10 14:25:30|9320.6|9310.6|9319.6|9309.6|9321.6|9311.6|9319.6|9309.6|22
1652192740000|2022-05-10 14:25:40|9319.4|9309.4|9319.4|9309.4|9319.9|9309.9|9318.4|9308.4|14
1652192750000|2022-05-10 14:25:50|9318.9|9308.9|9319.4|9309.4|9320.1|9310.1|9318.6|9308.6|11
1652192760000|2022-05-10 14:26:00|9320.1|9310.1|9318.4|9308.4|9320.6|9310.6|9317.4|9307.4|16
1652192770000|2022-05-10 14:26:10|9317.9|9307.9|9314.1|9304.1|9318.1|9308.1|9314.1|9304.1|8
1652192780000|2022-05-10 14:26:20|9313.9|9303.9|9316.6|9306.6|9316.6|9306.6|9313.9|9303.9|16
1652192790000|2022-05-10 14:26:30|9317.1|9307.1|9317.6|9307.6|9319.9|9309.9|9316.6|9306.6|21
1652192800000|2022-05-10 14:26:40|9318.1|9308.1|9316.1|9306.1|9318.1|9308.1|9315.6|9305.6|19
1652192810000|2022-05-10 14:26:50|9316.4|9306.4|9316.4|9306.4|9316.9|9306.9|9316.1|9306.1|13
1652192820000|2022-05-10 14:27:00|9317.1|9307.1|9315.1|9305.1|9317.1|9307.1|9315.1|9305.1|15
1652192830000|2022-05-10 14:27:10|9315.6|9305.6|9315.4|9305.4|9316.4|9306.4|9314.6|9304.6|21
1652192840000|2022-05-10 14:27:20|9315.1|9305.1|9317.4|9307.4|9317.4|9307.4|9315.1|9305.1|17
1652192850000|2022-05-10 14:27:30|9316.6|9306.6|9316.9|9306.9|9319.9|9309.9|9316.6|9306.6|22
1652192860000|2022-05-10 14:27:40|9317.1|9307.1|9314.4|9304.4|9317.6|9307.6|9314.4|9304.4|12
1652192870000|2022-05-10 14:27:50|9314.1|9304.1|9313.9|9303.9|9314.4|9304.4|9312.6|9302.6|14
1652192880000|2022-05-10 14:28:00|9313.4|9303.4|9315.6|9305.6|9315.9|9305.9|9313.4|9303.4|19
1652192890000|2022-05-10 14:28:10|9315.4|9305.4|9318.1|9308.1|9318.1|9308.1|9315.4|9305.4|15
1652192900000|2022-05-10 14:28:20|9317.6|9307.6|9319.1|9309.1|9319.1|9309.1|9317.6|9307.6|8
1652192910000|2022-05-10 14:28:30|9319.4|9309.4|9316.6|9306.6|9319.4|9309.4|9316.1|9306.1|9
1652192920000|2022-05-10 14:28:40|9316.1|9306.1|9316.4|9306.4|9316.6|9306.6|9315.1|9305.1|19
1652192930000|2022-05-10 14:28:50|9316.6|9306.6|9316.9|9306.9|9316.9|9306.9|9316.4|9306.4|5
1652192940000|2022-05-10 14:29:00|9315.9|9305.9|9319.6|9309.6|9320.4|9310.4|9315.9|9305.9|16
1652192950000|2022-05-10 14:29:10|9319.9|9309.9|9321.6|9311.6|9322.4|9312.4|9319.9|9309.9|16
1652192960000|2022-05-10 14:29:20|9321.9|9311.9|9323.1|9313.1|9324.6|9314.6|9321.9|9311.9|22
1652192970000|2022-05-10 14:29:30|9323.6|9313.6|9328.6|9318.6|9329.4|9319.4|9323.6|9313.6|19
1652192980000|2022-05-10 14:29:40|9328.9|9318.9|9327.6|9317.6|9330.1|9320.1|9327.6|9317.6|19
1652192990000|2022-05-10 14:29:50|9327.9|9317.9|9327.1|9317.1|9328.1|9318.1|9325.9|9315.9|15
1652193000000|2022-05-10 14:30:00|9328.1|9318.1|9327.4|9317.4|9328.4|9318.4|9325.4|9315.4|18
1652193010000|2022-05-10 14:30:10|9327.6|9317.6|9329.5|9319.5|9329.9|9319.9|9326.4|9316.4|20
1652193020000|2022-05-10 14:30:20|9329.4|9319.4|9331.6|9321.6|9332.9|9322.9|9329.4|9319.4|14
1652193030000|2022-05-10 14:30:30|9331.9|9321.9|9333.1|9323.1|9333.1|9323.1|9331.1|9321.1|13
1652193040000|2022-05-10 14:30:40|9332.9|9322.9|9332.1|9322.1|9332.9|9322.9|9332.1|9322.1|10
1652193050000|2022-05-10 14:30:50|9331.9|9321.9|9332.6|9322.6|9333.4|9323.4|9331.1|9321.1|14
1652193060000|2022-05-10 14:31:00|9332.9|9322.9|9335.6|9325.6|9335.6|9325.6|9332.6|9322.6|18
1652193070000|2022-05-10 14:31:10|9335.9|9325.9|9335.6|9325.6|9336.1|9326.1|9333.1|9323.1|23
1652193080000|2022-05-10 14:31:20|9335.4|9325.4|9334.6|9324.6|9335.6|9325.6|9334.1|9324.1|20
1652193090000|2022-05-10 14:31:30|9334.4|9324.4|9331.6|9321.6|9334.9|9324.9|9331.6|9321.6|26
1652193100000|2022-05-10 14:31:40|9331.9|9321.9|9331.1|9321.1|9333.1|9323.1|9331.1|9321.1|11
1652193110000|2022-05-10 14:31:50|9330.9|9320.9|9332.6|9322.6|9332.6|9322.6|9330.9|9320.9|8
1652193120000|2022-05-10 14:32:00|9332.4|9322.4|9331.9|9321.9|9332.4|9322.4|9331.1|9321.1|13
1652193130000|2022-05-10 14:32:10|9332.1|9322.1|9329.1|9319.1|9332.4|9322.4|9329.1|9319.1|11
1652193140000|2022-05-10 14:32:20|9329.4|9319.4|9329.4|9319.4|9330.4|9320.4|9329.1|9319.1|12
1652193150000|2022-05-10 14:32:30|9328.6|9318.6|9331.4|9321.4|9331.6|9321.6|9328.1|9318.1|10
1652193160000|2022-05-10 14:32:40|9331.1|9321.1|9333.1|9323.1|9334.4|9324.4|9331.1|9321.1|13
1652193170000|2022-05-10 14:32:50|9332.9|9322.9|9333.1|9323.1|9334.4|9324.4|9332.4|9322.4|22
1652193180000|2022-05-10 14:33:00|9333.9|9323.9|9336.6|9326.6|9337.1|9327.1|9333.1|9323.1|18
1652193190000|2022-05-10 14:33:10|9337.4|9327.4|9332.1|9322.1|9337.6|9327.6|9332.1|9322.1|16
1652193200000|2022-05-10 14:33:20|9332.9|9322.9|9330.9|9320.9|9332.9|9322.9|9330.1|9320.1|12
1652193210000|2022-05-10 14:33:30|9331.9|9321.9|9330.6|9320.6|9332.9|9322.9|9330.4|9320.4|11
1652193220000|2022-05-10 14:33:40|9330.4|9320.4|9331.4|9321.4|9331.9|9321.9|9329.6|9319.6|17
1652193230000|2022-05-10 14:33:50|9331.6|9321.6|9329.4|9319.4|9331.9|9321.9|9329.1|9319.1|19
1652193240000|2022-05-10 14:34:00|9329.6|9319.6|9329.6|9319.6|9331.1|9321.1|9327.4|9317.4|17
1652193250000|2022-05-10 14:34:10|9330.1|9320.1|9333.4|9323.4|9335.1|9325.1|9330.1|9320.1|22
1652193260000|2022-05-10 14:34:20|9333.9|9323.9|9333.6|9323.6|9333.9|9323.9|9331.9|9321.9|18
1652193270000|2022-05-10 14:34:30|9334.1|9324.1|9338.4|9328.4|9338.4|9328.4|9333.9|9323.9|20
1652193280000|2022-05-10 14:34:40|9338.1|9328.1|9338.9|9328.9|9339.1|9329.1|9338.1|9328.1|5
1652193290000|2022-05-10 14:34:50|9339.1|9329.1|9340.1|9330.1|9340.1|9330.1|9339.1|9329.1|11
1652193300000|2022-05-10 14:35:00|9340.4|9330.4|9337.1|9327.1|9340.4|9330.4|9337.1|9327.1|17
1652193310000|2022-05-10 14:35:10|9336.9|9326.9|9337.6|9327.6|9337.6|9327.6|9335.9|9325.9|19
1652193320000|2022-05-10 14:35:20|9337.4|9327.4|9335.4|9325.4|9337.9|9327.9|9335.4|9325.4|17
1652193330000|2022-05-10 14:35:30|9335.9|9325.9|9334.1|9324.1|9335.9|9325.9|9333.6|9323.6|10
1652193340000|2022-05-10 14:35:40|9334.4|9324.4|9336.9|9326.9|9337.1|9327.1|9333.9|9323.9|17
1652193350000|2022-05-10 14:35:50|9336.4|9326.4|9337.1|9327.1|9337.1|9327.1|9336.4|9326.4|3
1652193360000|2022-05-10 14:36:00|9336.9|9326.9|9337.1|9327.1|9337.1|9327.1|9336.4|9326.4|8
1652193370000|2022-05-10 14:36:10|9336.9|9326.9|9335.6|9325.6|9336.9|9326.9|9334.9|9324.9|11
1652193380000|2022-05-10 14:36:20|9335.4|9325.4|9335.1|9325.1|9336.1|9326.1|9334.9|9324.9|7
1652193390000|2022-05-10 14:36:30|9334.4|9324.4|9332.1|9322.1|9334.4|9324.4|9331.4|9321.4|11
1652193400000|2022-05-10 14:36:40|9331.9|9321.9|9328.4|9318.4|9331.9|9321.9|9327.9|9317.9|20
1652193410000|2022-05-10 14:36:50|9328.1|9318.1|9326.9|9316.9|9328.1|9318.1|9326.1|9316.1|15
1652193420000|2022-05-10 14:37:00|9327.1|9317.1|9329.6|9319.6|9330.6|9320.6|9327.1|9317.1|19
1652193430000|2022-05-10 14:37:10|9329.4|9319.4|9327.4|9317.4|9329.4|9319.4|9327.4|9317.4|4
1652193440000|2022-05-10 14:37:20|9327.6|9317.6|9328.4|9318.4|9328.9|9318.9|9327.6|9317.6|9
1652193450000|2022-05-10 14:37:30|9327.9|9317.9|9326.4|9316.4|9328.6|9318.6|9326.4|9316.4|17
1652193460000|2022-05-10 14:37:40|9326.1|9316.1|9322.4|9312.4|9326.1|9316.1|9321.6|9311.6|21
1652193470000|2022-05-10 14:37:50|9322.1|9312.1|9319.6|9309.6|9322.6|9312.6|9319.4|9309.4|15
1652193480000|2022-05-10 14:38:00|9320.4|9310.4|9318.4|9308.4|9320.4|9310.4|9317.6|9307.6|13
1652193490000|2022-05-10 14:38:10|9318.6|9308.6|9319.4|9309.4|9319.9|9309.9|9318.6|9308.6|9
1652193500000|2022-05-10 14:38:20|9319.9|9309.9|9319.4|9309.4|9320.4|9310.4|9319.4|9309.4|15
1652193510000|2022-05-10 14:38:30|9319.9|9309.9|9319.4|9309.4|9319.9|9309.9|9319.4|9309.4|5
1652193530000|2022-05-10 14:38:50|9319.9|9309.9|9316.6|9306.6|9319.9|9309.9|9316.4|9306.4|14
1652193540000|2022-05-10 14:39:00|9316.9|9306.9|9313.1|9303.1|9317.1|9307.1|9313.1|9303.1|19
1652193550000|2022-05-10 14:39:10|9313.9|9303.9|9314.6|9304.6|9314.6|9304.6|9312.9|9302.9|12
1652193560000|2022-05-10 14:39:20|9314.9|9304.9|9316.1|9306.1|9318.9|9308.9|9314.9|9304.9|21
1652193570000|2022-05-10 14:39:30|9315.9|9305.9|9314.9|9304.9|9316.4|9306.4|9314.1|9304.1|14
1652193580000|2022-05-10 14:39:40|9314.6|9304.6|9316.1|9306.1|9316.6|9306.6|9314.1|9304.1|7
1652193590000|2022-05-10 14:39:50|9315.9|9305.9|9313.6|9303.6|9316.1|9306.1|9313.6|9303.6|14
1652193600000|2022-05-10 14:40:00|9313.4|9303.4|9314.1|9304.1|9315.1|9305.1|9312.4|9302.4|13
1652193610000|2022-05-10 14:40:10|9313.9|9303.9|9307.9|9297.9|9314.6|9304.6|9307.9|9297.9|17
1652193620000|2022-05-10 14:40:20|9308.1|9298.1|9306.9|9296.9|9308.6|9298.6|9306.9|9296.9|13
1652193630000|2022-05-10 14:40:30|9307.1|9297.1|9308.9|9298.9|9309.1|9299.1|9307.1|9297.1|13
1652193640000|2022-05-10 14:40:40|9308.6|9298.6|9306.4|9296.4|9308.6|9298.6|9306.4|9296.4|18
1652193650000|2022-05-10 14:40:50|9306.9|9296.9|9305.6|9295.6|9306.9|9296.9|9305.6|9295.6|12
1652193660000|2022-05-10 14:41:00|9306.1|9296.1|9303.6|9293.6|9306.1|9296.1|9302.9|9292.9|20
1652193670000|2022-05-10 14:41:10|9303.9|9293.9|9303.4|9293.4|9304.1|9294.1|9302.9|9292.9|19
1652193680000|2022-05-10 14:41:20|9302.9|9292.9|9303.9|9293.9|9304.6|9294.6|9302.9|9292.9|20
1652193690000|2022-05-10 14:41:30|9302.9|9292.9|9300.9|9290.9|9303.4|9293.4|9300.6|9290.6|16
1652193700000|2022-05-10 14:41:40|9300.6|9290.6|9300.6|9290.6|9301.6|9291.6|9299.9|9289.9|15
1652193710000|2022-05-10 14:41:50|9301.1|9291.1|9303.9|9293.9|9303.9|9293.9|9301.1|9291.1|11
1652193720000|2022-05-10 14:42:00|9303.4|9293.4|9302.1|9292.1|9304.1|9294.1|9301.4|9291.4|17
1652193730000|2022-05-10 14:42:10|9301.9|9291.9|9302.4|9292.4|9302.6|9292.6|9300.6|9290.6|13
1652193740000|2022-05-10 14:42:20|9302.1|9292.1|9300.9|9290.9|9302.1|9292.1|9300.1|9290.1|16
1652193750000|2022-05-10 14:42:30|9301.4|9291.4|9300.9|9290.9|9301.4|9291.4|9300.4|9290.4|13
1652193760000|2022-05-10 14:42:40|9301.1|9291.1|9302.1|9292.1|9302.1|9292.1|9300.9|9290.9|17
1652193770000|2022-05-10 14:42:50|9301.9|9291.9|9300.9|9290.9|9301.9|9291.9|9300.6|9290.6|17
1652193780000|2022-05-10 14:43:00|9300.6|9290.6|9302.4|9292.4|9303.1|9293.1|9300.4|9290.4|14
1652193790000|2022-05-10 14:43:10|9302.6|9292.6|9302.4|9292.4|9302.6|9292.6|9301.9|9291.9|9
1652193800000|2022-05-10 14:43:20|9301.9|9291.9|9302.4|9292.4|9302.6|9292.6|9301.9|9291.9|12
1652193810000|2022-05-10 14:43:30|9303.6|9293.6|9303.6|9293.6|9304.1|9294.1|9302.6|9292.6|13
1652193820000|2022-05-10 14:43:40|9303.4|9293.4|9301.9|9291.9|9303.4|9293.4|9301.4|9291.4|11
1652193830000|2022-05-10 14:43:50|9302.1|9292.1|9306.1|9296.1|9307.1|9297.1|9302.1|9292.1|10
1652193840000|2022-05-10 14:44:00|9306.9|9296.9|9308.1|9298.1|9308.1|9298.1|9305.4|9295.4|19
1652193850000|2022-05-10 14:44:10|9308.4|9298.4|9308.9|9298.9|9309.6|9299.6|9308.4|9298.4|10
1652193860000|2022-05-10 14:44:20|9309.1|9299.1|9309.1|9299.1|9310.1|9300.1|9309.1|9299.1|15
1652193870000|2022-05-10 14:44:30|9308.9|9298.9|9308.9|9298.9|9308.9|9298.9|9306.4|9296.4|12
1652193880000|2022-05-10 14:44:40|9309.4|9299.4|9307.1|9297.1|9309.4|9299.4|9307.1|9297.1|12
1652193890000|2022-05-10 14:44:50|9307.4|9297.4|9310.9|9300.9|9310.9|9300.9|9307.4|9297.4|10
1652193900000|2022-05-10 14:45:00|9310.6|9300.6|9308.9|9298.9|9310.6|9300.6|9308.6|9298.6|20
1652193910000|2022-05-10 14:45:10|9309.1|9299.1|9308.6|9298.6|9309.9|9299.9|9308.1|9298.1|18
1652193920000|2022-05-10 14:45:20|9309.9|9299.9|9309.6|9299.6|9310.1|9300.1|9308.1|9298.1|19
1652193930000|2022-05-10 14:45:30|9309.9|9299.9|9306.9|9296.9|9309.9|9299.9|9306.6|9296.6|16
1652193940000|2022-05-10 14:45:40|9306.4|9296.4|9308.6|9298.6|9308.6|9298.6|9305.6|9295.6|18
1652193950000|2022-05-10 14:45:50|9308.4|9298.4|9306.4|9296.4|9308.4|9298.4|9306.4|9296.4|12
1652193960000|2022-05-10 14:46:00|9306.6|9296.6|9307.1|9297.1|9307.9|9297.9|9305.9|9295.9|16
1652193970000|2022-05-10 14:46:10|9307.4|9297.4|9307.4|9297.4|9308.1|9298.1|9306.1|9296.1|12
1652193980000|2022-05-10 14:46:20|9307.9|9297.9|9309.6|9299.6|9309.6|9299.6|9307.9|9297.9|14
1652193990000|2022-05-10 14:46:30|9309.4|9299.4|9306.1|9296.1|9310.1|9300.1|9305.9|9295.9|13
1652194000000|2022-05-10 14:46:40|9305.9|9295.9|9303.9|9293.9|9305.9|9295.9|9301.9|9291.9|20
1652194010000|2022-05-10 14:46:50|9303.4|9293.4|9302.6|9292.6|9305.6|9295.6|9302.6|9292.6|15
1652194020000|2022-05-10 14:47:00|9302.9|9292.9|9302.1|9292.1|9303.1|9293.1|9301.1|9291.1|20
1652194030000|2022-05-10 14:47:10|9301.6|9291.6|9298.1|9288.1|9301.9|9291.9|9298.1|9288.1|11
1652194040000|2022-05-10 14:47:20|9297.9|9287.9|9295.8|9285.8|9297.9|9287.9|9294.4|9284.4|18
1652194050000|2022-05-10 14:47:30|9295.5|9285.5|9291.4|9281.4|9295.5|9285.5|9291.4|9281.4|18
1652194060000|2022-05-10 14:47:40|9291.3|9281.3|9292|9282|9293.6|9283.6|9291.3|9281.3|7
1652194070000|2022-05-10 14:47:50|9292.6|9282.6|9290.8|9280.8|9292.6|9282.6|9288.4|9278.4|16
1652194080000|2022-05-10 14:48:00|9291|9281|9288.4|9278.4|9291.4|9281.4|9288.1|9278.1|25
1652194090000|2022-05-10 14:48:10|9289|9279|9288.8|9278.8|9289.4|9279.4|9288.1|9278.1|15
1652194100000|2022-05-10 14:48:20|9288.9|9278.9|9286.5|9276.5|9288.9|9278.9|9286.1|9276.1|21
1652194110000|2022-05-10 14:48:30|9286.6|9276.6|9285.9|9275.9|9286.9|9276.9|9285.9|9275.9|14
1652194120000|2022-05-10 14:48:40|9286.1|9276.1|9286.4|9276.4|9287.4|9277.4|9285.1|9275.1|19
1652194130000|2022-05-10 14:48:50|9286.6|9276.6|9285.1|9275.1|9286.6|9276.6|9284.6|9274.6|9
1652194140000|2022-05-10 14:49:00|9285.9|9275.9|9281.4|9271.4|9285.9|9275.9|9281|9271|27
1652194150000|2022-05-10 14:49:10|9281.5|9271.5|9279.3|9269.3|9281.5|9271.5|9278.9|9268.9|13
1652194160000|2022-05-10 14:49:20|9278.9|9268.9|9278.4|9268.4|9279.6|9269.6|9278.4|9268.4|16
1652194170000|2022-05-10 14:49:30|9278.6|9268.6|9278.1|9268.1|9278.6|9268.6|9277.4|9267.4|23
1652194180000|2022-05-10 14:49:40|9277.9|9267.9|9278.4|9268.4|9278.9|9268.9|9277.9|9267.9|12
1652194190000|2022-05-10 14:49:50|9278.6|9268.6|9277.9|9267.9|9278.6|9268.6|9277.1|9267.1|17
1652194200000|2022-05-10 14:50:00|9277.6|9267.6|9277.6|9267.6|9278.4|9268.4|9277.4|9267.4|17
1652194210000|2022-05-10 14:50:10|9278.4|9268.4|9275.4|9265.4|9278.4|9268.4|9274|9264|17
1652194220000|2022-05-10 14:50:20|9275.6|9265.6|9275.9|9265.9|9275.9|9265.9|9275.1|9265.1|12
1652194230000|2022-05-10 14:50:30|9275.6|9265.6|9271.9|9261.9|9276.1|9266.1|9271.9|9261.9|25
1652194240000|2022-05-10 14:50:40|9270.9|9260.9|9272.1|9262.1|9273.4|9263.4|9270.4|9260.4|23
1652194250000|2022-05-10 14:50:50|9271.9|9261.9|9272.1|9262.1|9272.9|9262.9|9270.9|9260.9|19
1652194260000|2022-05-10 14:51:00|9272.3|9262.3|9272.9|9262.9|9273.4|9263.4|9272.1|9262.1|18
1652194270000|2022-05-10 14:51:10|9273.6|9263.6|9270.6|9260.6|9275.3|9265.3|9269|9259|30
1652194280000|2022-05-10 14:51:20|9270.4|9260.4|9272.6|9262.6|9272.6|9262.6|9269.9|9259.9|18
1652194290000|2022-05-10 14:51:30|9272.9|9262.9|9275.1|9265.1|9275.1|9265.1|9272.9|9262.9|16
1652194300000|2022-05-10 14:51:40|9274.3|9264.3|9273.9|9263.9|9275|9265|9273.4|9263.4|18
1652194310000|2022-05-10 14:51:50|9273.8|9263.8|9274.8|9264.8|9275.1|9265.1|9272.9|9262.9|17
1652194320000|2022-05-10 14:52:00|9274.5|9264.5|9281.6|9271.6|9281.6|9271.6|9274.5|9264.5|24
1652194330000|2022-05-10 14:52:10|9281.3|9271.3|9284.6|9274.6|9284.6|9274.6|9279.8|9269.8|20
1652194340000|2022-05-10 14:52:20|9284.9|9274.9|9282.6|9272.6|9284.9|9274.9|9282|9272|14
1652194350000|2022-05-10 14:52:30|9282.5|9272.5|9280.1|9270.1|9282.5|9272.5|9279.9|9269.9|19
1652194360000|2022-05-10 14:52:40|9280.4|9270.4|9283.4|9273.4|9283.6|9273.6|9280.4|9270.4|23
1652194370000|2022-05-10 14:52:50|9283.1|9273.1|9287.4|9277.4|9287.4|9277.4|9283.1|9273.1|18
1652194380000|2022-05-10 14:53:00|9286.9|9276.9|9285.9|9275.9|9286.9|9276.9|9284.6|9274.6|31
1652194390000|2022-05-10 14:53:10|9285.5|9275.5|9283.5|9273.5|9286.1|9276.1|9282.5|9272.5|13
1652194400000|2022-05-10 14:53:20|9283.3|9273.3|9286.8|9276.8|9286.9|9276.9|9282.8|9272.8|22
1652194410000|2022-05-10 14:53:30|9287|9277|9288.8|9278.8|9289.5|9279.5|9286.8|9276.8|20
1652194420000|2022-05-10 14:53:40|9287.8|9277.8|9289.6|9279.6|9289.6|9279.6|9287.8|9277.8|20
1652194430000|2022-05-10 14:53:50|9289.9|9279.9|9290.6|9280.6|9290.6|9280.6|9289.9|9279.9|7
1652194440000|2022-05-10 14:54:00|9289.1|9279.1|9294.6|9284.6|9295.9|9285.9|9289.1|9279.1|16
1652194450000|2022-05-10 14:54:10|9294.9|9284.9|9295.1|9285.1|9295.4|9285.4|9294.1|9284.1|11
1652194460000|2022-05-10 14:54:20|9295.4|9285.4|9295.6|9285.6|9295.6|9285.6|9294.4|9284.4|17
1652194470000|2022-05-10 14:54:30|9295.9|9285.9|9299.1|9289.1|9299.4|9289.4|9295.9|9285.9|19
1652194480000|2022-05-10 14:54:40|9298.1|9288.1|9300.9|9290.9|9301.4|9291.4|9298.1|9288.1|25
1652194490000|2022-05-10 14:54:50|9301.4|9291.4|9299.1|9289.1|9301.4|9291.4|9297.9|9287.9|21
1652194500000|2022-05-10 14:55:00|9298.9|9288.9|9294.6|9284.6|9298.9|9288.9|9293.1|9283.1|23
1652194510000|2022-05-10 14:55:10|9295.1|9285.1|9292.1|9282.1|9295.1|9285.1|9292.1|9282.1|18
1652194520000|2022-05-10 14:55:20|9293.6|9283.6|9289.9|9279.9|9293.6|9283.6|9289.6|9279.6|21
1652194530000|2022-05-10 14:55:30|9289.6|9279.6|9287.6|9277.6|9291.6|9281.6|9286.8|9276.8|20
1652194540000|2022-05-10 14:55:40|9286.9|9276.9|9284.9|9274.9|9287.6|9277.6|9283.9|9273.9|23
1652194550000|2022-05-10 14:55:50|9285.6|9275.6|9287.6|9277.6|9287.6|9277.6|9284.4|9274.4|17
1652194560000|2022-05-10 14:56:00|9287.1|9277.1|9287.6|9277.6|9287.9|9277.9|9286.9|9276.9|15
1652194570000|2022-05-10 14:56:10|9287.9|9277.9|9286.4|9276.4|9289.1|9279.1|9286.4|9276.4|14
1652194580000|2022-05-10 14:56:20|9286.1|9276.1|9287.6|9277.6|9287.6|9277.6|9284.1|9274.1|20
1652194590000|2022-05-10 14:56:30|9288.6|9278.6|9288.1|9278.1|9288.6|9278.6|9287.9|9277.9|8
1652194600000|2022-05-10 14:56:40|9288.4|9278.4|9293.9|9283.9|9293.9|9283.9|9288.4|9278.4|17
1652194610000|2022-05-10 14:56:50|9293.6|9283.6|9293.1|9283.1|9293.9|9283.9|9292.9|9282.9|18
1652194620000|2022-05-10 14:57:00|9293.4|9283.4|9293.4|9283.4|9293.9|9283.9|9291.9|9281.9|23
1652194630000|2022-05-10 14:57:10|9293.1|9283.1|9292.9|9282.9|9293.6|9283.6|9292.4|9282.4|7
1652194640000|2022-05-10 14:57:20|9292.6|9282.6|9291.6|9281.6|9292.6|9282.6|9290.6|9280.6|18
1652194650000|2022-05-10 14:57:30|9291.4|9281.4|9290.4|9280.4|9291.6|9281.6|9289.4|9279.4|14
1652194660000|2022-05-10 14:57:40|9290.9|9280.9|9292.6|9282.6|9292.6|9282.6|9290.9|9280.9|7
1652194670000|2022-05-10 14:57:50|9292.4|9282.4|9291.4|9281.4|9292.4|9282.4|9291.4|9281.4|8
1652194680000|2022-05-10 14:58:00|9291.6|9281.6|9292.6|9282.6|9292.6|9282.6|9291.6|9281.6|7
1652194690000|2022-05-10 14:58:10|9292.4|9282.4|9292.4|9282.4|9292.6|9282.6|9292.4|9282.4|3
1652194700000|2022-05-10 14:58:20|9292.6|9282.6|9291.1|9281.1|9292.6|9282.6|9290.6|9280.6|12
1652194710000|2022-05-10 14:58:30|9290.9|9280.9|9292.9|9282.9|9293.1|9283.1|9290.9|9280.9|17
1652194720000|2022-05-10 14:58:40|9293.1|9283.1|9293.6|9283.6|9293.9|9283.9|9291.9|9281.9|13
1652194730000|2022-05-10 14:58:50|9293.4|9283.4|9293.4|9283.4|9294.6|9284.6|9293.1|9283.1|13
1652194740000|2022-05-10 14:59:00|9293.1|9283.1|9292.1|9282.1|9293.1|9283.1|9291.4|9281.4|14
1652194750000|2022-05-10 14:59:10|9292.4|9282.4|9292.1|9282.1|9292.9|9282.9|9292.1|9282.1|8
1652194760000|2022-05-10 14:59:20|9291.9|9281.9|9289.9|9279.9|9292.4|9282.4|9289.4|9279.4|17
1652194770000|2022-05-10 14:59:30|9290.1|9280.1|9291.9|9281.9|9292.6|9282.6|9290.1|9280.1|20
1652194780000|2022-05-10 14:59:40|9292.1|9282.1|9295.6|9285.6|9296.4|9286.4|9292.1|9282.1|13
1652194790000|2022-05-10 14:59:50|9295.9|9285.9|9293.1|9283.1|9296.1|9286.1|9292.4|9282.4|16
1652194800000|2022-05-10 15:00:00|9292.9|9282.9|9298.6|9288.6|9298.9|9288.9|9292.1|9282.1|24
1652194810000|2022-05-10 15:00:10|9298.9|9288.9|9301.1|9291.1|9302.1|9292.1|9298.9|9288.9|16
1652194820000|2022-05-10 15:00:20|9300.9|9290.9|9298.1|9288.1|9301.1|9291.1|9298.1|9288.1|13
1652194830000|2022-05-10 15:00:30|9297.6|9287.6|9298.1|9288.1|9299.1|9289.1|9297.4|9287.4|6
1652194840000|2022-05-10 15:00:40|9297.4|9287.4|9291.1|9281.1|9297.6|9287.6|9291.1|9281.1|19
1652194850000|2022-05-10 15:00:50|9291.4|9281.4|9289.4|9279.4|9292.6|9282.6|9289.4|9279.4|18
1652194860000|2022-05-10 15:01:00|9289.9|9279.9|9284.6|9274.6|9291.9|9281.9|9284.6|9274.6|24
1652194870000|2022-05-10 15:01:10|9283.9|9273.9|9283.1|9273.1|9284.6|9274.6|9282.9|9272.9|20
1652194880000|2022-05-10 15:01:20|9282.9|9272.9|9279.4|9269.4|9282.9|9272.9|9278.9|9268.9|23
1652194890000|2022-05-10 15:01:30|9279.1|9269.1|9285.1|9275.1|9285.4|9275.4|9279.1|9269.1|21
1652194900000|2022-05-10 15:01:40|9285.4|9275.4|9286.4|9276.4|9286.6|9276.6|9285.4|9275.4|13
1652194910000|2022-05-10 15:01:50|9286.1|9276.1|9282.1|9272.1|9286.1|9276.1|9282.1|9272.1|17
1652194920000|2022-05-10 15:02:00|9282.4|9272.4|9283.9|9273.9|9285.1|9275.1|9281.9|9271.9|15
1652194930000|2022-05-10 15:02:10|9284.1|9274.1|9284.6|9274.6|9285.1|9275.1|9284.1|9274.1|7
1652194940000|2022-05-10 15:02:20|9284.9|9274.9|9286.6|9276.6|9287.4|9277.4|9284.9|9274.9|22
1652194950000|2022-05-10 15:02:30|9286.9|9276.9|9284.4|9274.4|9286.9|9276.9|9284.1|9274.1|9
1652194960000|2022-05-10 15:02:40|9284.6|9274.6|9285.6|9275.6|9285.6|9275.6|9284.6|9274.6|5
1652194970000|2022-05-10 15:02:50|9285.9|9275.9|9283.1|9273.1|9287.1|9277.1|9283.1|9273.1|10
1652194980000|2022-05-10 15:03:00|9282.9|9272.9|9281.4|9271.4|9283.6|9273.6|9281.4|9271.4|10
1652194990000|2022-05-10 15:03:10|9281.1|9271.1|9279.9|9269.9|9281.1|9271.1|9279.6|9269.6|7
1652195000000|2022-05-10 15:03:20|9279.6|9269.6|9273.9|9263.9|9279.9|9269.9|9273.6|9263.6|18
1652195010000|2022-05-10 15:03:30|9273.6|9263.6|9273.9|9263.9|9274.9|9264.9|9273.6|9263.6|23
1652195020000|2022-05-10 15:03:40|9273.6|9263.6|9271.1|9261.1|9273.9|9263.9|9270.1|9260.1|19
1652195030000|2022-05-10 15:03:50|9271.4|9261.4|9272.9|9262.9|9272.9|9262.9|9271.4|9261.4|15
1652195040000|2022-05-10 15:04:00|9272.6|9262.6|9268.4|9258.4|9273.1|9263.1|9267.9|9257.9|24
1652195050000|2022-05-10 15:04:10|9267.9|9257.9|9268.1|9258.1|9270.1|9260.1|9267.9|9257.9|25
1652195060000|2022-05-10 15:04:20|9268.9|9258.9|9267.6|9257.6|9269.6|9259.6|9267.4|9257.4|20
1652195070000|2022-05-10 15:04:30|9269.4|9259.4|9268.4|9258.4|9270.4|9260.4|9268.4|9258.4|9
1652195080000|2022-05-10 15:04:40|9267.9|9257.9|9266.6|9256.6|9269.1|9259.1|9266.6|9256.6|8
1652195090000|2022-05-10 15:04:50|9266.9|9256.9|9269.6|9259.6|9269.6|9259.6|9266.9|9256.9|22
1652195100000|2022-05-10 15:05:00|9268.9|9258.9|9271.4|9261.4|9271.4|9261.4|9268.1|9258.1|25
1652195110000|2022-05-10 15:05:10|9272.4|9262.4|9268.9|9258.9|9274.1|9264.1|9268.9|9258.9|21
1652195120000|2022-05-10 15:05:20|9268.6|9258.6|9267.9|9257.9|9268.6|9258.6|9266.6|9256.6|16
1652195130000|2022-05-10 15:05:30|9268.6|9258.6|9262.1|9252.1|9268.6|9258.6|9261.1|9251.1|17
1652195140000|2022-05-10 15:05:40|9261.9|9251.9|9261.9|9251.9|9262.1|9252.1|9261.4|9251.4|12
1652195150000|2022-05-10 15:05:50|9261.6|9251.6|9262.4|9252.4|9263.4|9253.4|9261.6|9251.6|9
1652195160000|2022-05-10 15:06:00|9261.9|9251.9|9261.1|9251.1|9262.1|9252.1|9260.9|9250.9|17
1652195170000|2022-05-10 15:06:10|9260.9|9250.9|9256.6|9246.6|9261.4|9251.4|9256.1|9246.1|19
1652195180000|2022-05-10 15:06:20|9256.4|9246.4|9257.4|9247.4|9257.6|9247.6|9256.1|9246.1|13
1652195190000|2022-05-10 15:06:30|9257.6|9247.6|9257.1|9247.1|9257.9|9247.9|9256.1|9246.1|20
1652195200000|2022-05-10 15:06:40|9256.1|9246.1|9257.9|9247.9|9258.1|9248.1|9256.1|9246.1|13
1652195210000|2022-05-10 15:06:50|9257.6|9247.6|9256.1|9246.1|9258.8|9248.8|9256.1|9246.1|21
1652195220000|2022-05-10 15:07:00|9255.8|9245.8|9254|9244|9256.5|9246.5|9253.5|9243.5|17
1652195230000|2022-05-10 15:07:10|9253.5|9243.5|9251.9|9241.9|9254.5|9244.5|9251.8|9241.8|18
1652195240000|2022-05-10 15:07:20|9252|9242|9250.4|9240.4|9252.4|9242.4|9248.1|9238.1|24
1652195250000|2022-05-10 15:07:30|9250.1|9240.1|9248|9238|9250.8|9240.8|9247.3|9237.3|13
1652195260000|2022-05-10 15:07:40|9247.5|9237.5|9249|9239|9249|9239|9246.8|9236.8|19
1652195270000|2022-05-10 15:07:50|9248.8|9238.8|9248.8|9238.8|9249|9239|9248|9238|19
1652195280000|2022-05-10 15:08:00|9248.5|9238.5|9248.5|9238.5|9249.3|9239.3|9247.9|9237.9|21
1652195290000|2022-05-10 15:08:10|9248.4|9238.4|9249.6|9239.6|9249.6|9239.6|9248.4|9238.4|16
1652195300000|2022-05-10 15:08:20|9248.6|9238.6|9246.9|9236.9|9249.6|9239.6|9246.6|9236.6|17
1652195310000|2022-05-10 15:08:30|9247.1|9237.1|9248|9238|9248.8|9238.8|9246.1|9236.1|15
1652195320000|2022-05-10 15:08:40|9248.3|9238.3|9247.1|9237.1|9248.6|9238.6|9246|9236|13
1652195330000|2022-05-10 15:08:50|9247.8|9237.8|9246.1|9236.1|9248.1|9238.1|9245.6|9235.6|14
1652195340000|2022-05-10 15:09:00|9245.9|9235.9|9243.3|9233.3|9246.1|9236.1|9240.9|9230.9|24
1652195350000|2022-05-10 15:09:10|9243.4|9233.4|9250|9240|9250.9|9240.9|9243.4|9233.4|22
1652195360000|2022-05-10 15:09:20|9249.9|9239.9|9251.1|9241.1|9252.4|9242.4|9249.4|9239.4|23
1652195370000|2022-05-10 15:09:30|9251.5|9241.5|9248.6|9238.6|9251.8|9241.8|9247.6|9237.6|26
1652195380000|2022-05-10 15:09:40|9248.4|9238.4|9247|9237|9249.5|9239.5|9246.1|9236.1|26
1652195390000|2022-05-10 15:09:50|9246.9|9236.9|9247.1|9237.1|9247.6|9237.6|9245.8|9235.8|20
1652195400000|2022-05-10 15:10:00|9246.9|9236.9|9249.4|9239.4|9250.4|9240.4|9246.4|9236.4|30
1652195410000|2022-05-10 15:10:10|9249.8|9239.8|9247.4|9237.4|9249.8|9239.8|9246.9|9236.9|23
1652195420000|2022-05-10 15:10:20|9247.6|9237.6|9247.4|9237.4|9247.6|9237.6|9246.4|9236.4|17
1652195430000|2022-05-10 15:10:30|9246.9|9236.9|9251.4|9241.4|9251.6|9241.6|9246.9|9236.9|22
1652195440000|2022-05-10 15:10:40|9251.1|9241.1|9250.6|9240.6|9251.6|9241.6|9250.6|9240.6|14
1652195450000|2022-05-10 15:10:50|9250.9|9240.9|9259.4|9249.4|9260.9|9250.9|9250.9|9240.9|20
1652195460000|2022-05-10 15:11:00|9256.9|9246.9|9258.4|9248.4|9259|9249|9254.5|9244.5|27
1652195470000|2022-05-10 15:11:10|9258.6|9248.6|9257.9|9247.9|9259.3|9249.3|9257.8|9247.8|17
1652195480000|2022-05-10 15:11:20|9257.8|9247.8|9257.6|9247.6|9257.9|9247.9|9257.6|9247.6|3
1652195490000|2022-05-10 15:11:30|9257.4|9247.4|9252.4|9242.4|9257.4|9247.4|9251.9|9241.9|23
1652195500000|2022-05-10 15:11:40|9252.1|9242.1|9251.6|9241.6|9253.1|9243.1|9250.9|9240.9|23
1652195510000|2022-05-10 15:11:50|9251.4|9241.4|9251.9|9241.9|9252.1|9242.1|9250.4|9240.4|14
1652195520000|2022-05-10 15:12:00|9251.4|9241.4|9254.1|9244.1|9255.9|9245.9|9251.1|9241.1|20
1652195530000|2022-05-10 15:12:10|9254.4|9244.4|9256.6|9246.6|9258.1|9248.1|9254.4|9244.4|13
1652195540000|2022-05-10 15:12:20|9256.4|9246.4|9255.9|9245.9|9256.9|9246.9|9255.6|9245.6|7
1652195550000|2022-05-10 15:12:30|9255.6|9245.6|9257.4|9247.4|9257.6|9247.6|9254.6|9244.6|16
1652195560000|2022-05-10 15:12:40|9257.6|9247.6|9260.9|9250.9|9261.1|9251.1|9257.4|9247.4|9
1652195570000|2022-05-10 15:12:50|9260.6|9250.6|9258.9|9248.9|9260.6|9250.6|9258.1|9248.1|11
1652195580000|2022-05-10 15:13:00|9259.1|9249.1|9256.9|9246.9|9259.1|9249.1|9256.1|9246.1|19
1652195590000|2022-05-10 15:13:10|9257.1|9247.1|9259.1|9249.1|9259.1|9249.1|9256.6|9246.6|15
1652195600000|2022-05-10 15:13:20|9258.9|9248.9|9257.9|9247.9|9259.1|9249.1|9257.1|9247.1|11
1652195610000|2022-05-10 15:13:30|9257.4|9247.4|9258.4|9248.4|9258.4|9248.4|9257.4|9247.4|6
1652195620000|2022-05-10 15:13:40|9258.6|9248.6|9257.9|9247.9|9258.6|9248.6|9257.9|9247.9|3
1652195630000|2022-05-10 15:13:50|9257.6|9247.6|9257.9|9247.9|9258.9|9248.9|9257.4|9247.4|8
1652195640000|2022-05-10 15:14:00|9257.6|9247.6|9254.6|9244.6|9257.6|9247.6|9253.9|9243.9|22
1652195650000|2022-05-10 15:14:10|9254.9|9244.9|9251.9|9241.9|9254.9|9244.9|9251.4|9241.4|19
1652195660000|2022-05-10 15:14:20|9251.6|9241.6|9250.1|9240.1|9251.9|9241.9|9248.6|9238.6|25
1652195670000|2022-05-10 15:14:30|9249.6|9239.6|9245.6|9235.6|9249.6|9239.6|9245.1|9235.1|21
1652195680000|2022-05-10 15:14:40|9245.1|9235.1|9246.6|9236.6|9248.4|9238.4|9245.1|9235.1|14
1652195690000|2022-05-10 15:14:50|9246.1|9236.1|9246.9|9236.9|9246.9|9236.9|9244.1|9234.1|10
1652195700000|2022-05-10 15:15:00|9247.1|9237.1|9244.4|9234.4|9247.1|9237.1|9243.4|9233.4|13
1652195710000|2022-05-10 15:15:10|9243.6|9233.6|9243.9|9233.9|9245.6|9235.6|9243.1|9233.1|12
1652195720000|2022-05-10 15:15:20|9243.6|9233.6|9243.9|9233.9|9243.9|9233.9|9243.1|9233.1|15
1652195730000|2022-05-10 15:15:30|9244.1|9234.1|9242.1|9232.1|9245.6|9235.6|9241.9|9231.9|25
1652195740000|2022-05-10 15:15:40|9241.9|9231.9|9241.9|9231.9|9243.1|9233.1|9241.6|9231.6|13
1652195750000|2022-05-10 15:15:50|9241.6|9231.6|9242.9|9232.9|9243.1|9233.1|9241.6|9231.6|13
1652195760000|2022-05-10 15:16:00|9242.6|9232.6|9247.4|9237.4|9247.6|9237.6|9242.4|9232.4|16
1652195770000|2022-05-10 15:16:10|9247.1|9237.1|9251.9|9241.9|9254.9|9244.9|9247.1|9237.1|19
1652195780000|2022-05-10 15:16:20|9251.6|9241.6|9249.6|9239.6|9251.6|9241.6|9247.9|9237.9|14
1652195790000|2022-05-10 15:16:30|9249.4|9239.4|9251.1|9241.1|9251.9|9241.9|9249.4|9239.4|13
1652195800000|2022-05-10 15:16:40|9250.9|9240.9|9251.1|9241.1|9251.1|9241.1|9248.9|9238.9|15
1652195810000|2022-05-10 15:16:50|9250.9|9240.9|9254.1|9244.1|9254.4|9244.4|9250.9|9240.9|20
1652195820000|2022-05-10 15:17:00|9254.4|9244.4|9255.1|9245.1|9255.6|9245.6|9253.4|9243.4|22
1652195830000|2022-05-10 15:17:10|9255.4|9245.4|9255.1|9245.1|9256.9|9246.9|9253.9|9243.9|20
1652195840000|2022-05-10 15:17:20|9254.9|9244.9|9256.4|9246.4|9256.9|9246.9|9253.9|9243.9|17
1652195850000|2022-05-10 15:17:30|9256.9|9246.9|9252.9|9242.9|9256.9|9246.9|9252.9|9242.9|14
1652195860000|2022-05-10 15:17:40|9252.4|9242.4|9252.1|9242.1|9253.6|9243.6|9251.4|9241.4|17
1652195870000|2022-05-10 15:17:50|9252.4|9242.4|9251.4|9241.4|9252.6|9242.6|9249.9|9239.9|16
1652195880000|2022-05-10 15:18:00|9251.9|9241.9|9254.9|9244.9|9255.6|9245.6|9251.4|9241.4|23
1652195890000|2022-05-10 15:18:10|9254.4|9244.4|9251.9|9241.9|9254.6|9244.6|9251.9|9241.9|13
1652195900000|2022-05-10 15:18:20|9251.6|9241.6|9249.9|9239.9|9251.9|9241.9|9249.6|9239.6|18
1652195910000|2022-05-10 15:18:30|9250.6|9240.6|9249.6|9239.6|9250.6|9240.6|9248.4|9238.4|10
1652195920000|2022-05-10 15:18:40|9248.9|9238.9|9246.9|9236.9|9249.1|9239.1|9246.9|9236.9|8
1652195930000|2022-05-10 15:18:50|9246.4|9236.4|9247.9|9237.9|9248.1|9238.1|9246.4|9236.4|8
1652195940000|2022-05-10 15:19:00|9247.6|9237.6|9247.6|9237.6|9247.6|9237.6|9246.1|9236.1|13
1652195950000|2022-05-10 15:19:10|9247.1|9237.1|9249.6|9239.6|9250.1|9240.1|9247.1|9237.1|12
1652195960000|2022-05-10 15:19:20|9247.6|9237.6|9245.6|9235.6|9248.1|9238.1|9244.6|9234.6|13
1652195970000|2022-05-10 15:19:30|9246.1|9236.1|9247.9|9237.9|9248.6|9238.6|9245.9|9235.9|16
1652195980000|2022-05-10 15:19:40|9247.6|9237.6|9249.9|9239.9|9250.1|9240.1|9247.6|9237.6|10
1652195990000|2022-05-10 15:19:50|9250.4|9240.4|9259.6|9249.6|9259.6|9249.6|9250.4|9240.4|16
1652196000000|2022-05-10 15:20:00|9262.4|9252.4|9262.6|9252.6|9265.4|9255.4|9262.4|9252.4|16
1652196010000|2022-05-10 15:20:10|9261.9|9251.9|9260.6|9250.6|9262.6|9252.6|9260.1|9250.1|13
1652196020000|2022-05-10 15:20:20|9261.1|9251.1|9259.1|9249.1|9261.1|9251.1|9259.1|9249.1|11
1652196030000|2022-05-10 15:20:30|9258.9|9248.9|9254.1|9244.1|9258.9|9248.9|9253.9|9243.9|15
1652196040000|2022-05-10 15:20:40|9254.6|9244.6|9254.1|9244.1|9255.9|9245.9|9253.6|9243.6|15
1652196050000|2022-05-10 15:20:50|9253.9|9243.9|9252.9|9242.9|9253.9|9243.9|9252.4|9242.4|16
1652196060000|2022-05-10 15:21:00|9253.1|9243.1|9252.4|9242.4|9253.6|9243.6|9252.4|9242.4|13
1652196070000|2022-05-10 15:21:10|9252.1|9242.1|9252.1|9242.1|9252.6|9242.6|9251.6|9241.6|13
1652196080000|2022-05-10 15:21:20|9251.9|9241.9|9252.6|9242.6|9252.9|9242.9|9251.9|9241.9|10
1652196090000|2022-05-10 15:21:30|9253.1|9243.1|9254.4|9244.4|9254.4|9244.4|9252.4|9242.4|7
1652196100000|2022-05-10 15:21:40|9255.4|9245.4|9254.4|9244.4|9255.6|9245.6|9253.6|9243.6|13
1652196110000|2022-05-10 15:21:50|9254.6|9244.6|9252.4|9242.4|9255.1|9245.1|9252.1|9242.1|11
1652196120000|2022-05-10 15:22:00|9252.1|9242.1|9253.1|9243.1|9253.1|9243.1|9251.9|9241.9|16
1652196130000|2022-05-10 15:22:10|9252.9|9242.9|9251.4|9241.4|9253.1|9243.1|9251.1|9241.1|9
1652196140000|2022-05-10 15:22:20|9250.9|9240.9|9253.4|9243.4|9253.4|9243.4|9250.9|9240.9|9
1652196150000|2022-05-10 15:22:30|9253.9|9243.9|9258.9|9248.9|9258.9|9248.9|9253.9|9243.9|13
1652196160000|2022-05-10 15:22:40|9258.6|9248.6|9257.1|9247.1|9258.6|9248.6|9257.1|9247.1|9
1652196170000|2022-05-10 15:22:50|9255.6|9245.6|9259.4|9249.4|9259.6|9249.6|9254.6|9244.6|20
1652196180000|2022-05-10 15:23:00|9259.6|9249.6|9258.1|9248.1|9259.9|9249.9|9257.9|9247.9|11
1652196190000|2022-05-10 15:23:10|9257.9|9247.9|9258.4|9248.4|9258.6|9248.6|9257.9|9247.9|8
1652196200000|2022-05-10 15:23:20|9258.6|9248.6|9259.9|9249.9|9262.9|9252.9|9258.6|9248.6|23
1652196210000|2022-05-10 15:23:30|9259.6|9249.6|9258|9248|9259.9|9249.9|9256.9|9246.9|18
1652196220000|2022-05-10 15:23:40|9257.9|9247.9|9257.9|9247.9|9259.1|9249.1|9257.9|9247.9|8
1652196230000|2022-05-10 15:23:50|9258.4|9248.4|9259.4|9249.4|9259.4|9249.4|9258.4|9248.4|4
1652196240000|2022-05-10 15:24:00|9259.6|9249.6|9261.6|9251.6|9263.9|9253.9|9259.6|9249.6|16
1652196250000|2022-05-10 15:24:10|9261.4|9251.4|9259.4|9249.4|9261.4|9251.4|9259.1|9249.1|16
1652196260000|2022-05-10 15:24:20|9259.6|9249.6|9258.9|9248.9|9259.6|9249.6|9258.9|9248.9|13
1652196270000|2022-05-10 15:24:30|9259.1|9249.1|9258.4|9248.4|9259.4|9249.4|9257.6|9247.6|10
1652196280000|2022-05-10 15:24:40|9258.6|9248.6|9258.4|9248.4|9258.6|9248.6|9257.6|9247.6|9
1652196290000|2022-05-10 15:24:50|9258.1|9248.1|9257.6|9247.6|9258.4|9248.4|9257.6|9247.6|4
1652196300000|2022-05-10 15:25:00|9257.4|9247.4|9251.1|9241.1|9257.4|9247.4|9251.1|9241.1|11
1652196310000|2022-05-10 15:25:10|9250.9|9240.9|9249.9|9239.9|9251.4|9241.4|9247.1|9237.1|13
1652196320000|2022-05-10 15:25:20|9249.6|9239.6|9244.9|9234.9|9250.1|9240.1|9244.6|9234.6|17
1652196330000|2022-05-10 15:25:30|9245.1|9235.1|9242.9|9232.9|9245.6|9235.6|9242.6|9232.6|13
1652196340000|2022-05-10 15:25:40|9242.6|9232.6|9242.6|9232.6|9242.9|9232.9|9242.4|9232.4|5
1652196350000|2022-05-10 15:25:50|9242.4|9232.4|9242.6|9232.6|9242.9|9232.9|9241.6|9231.6|7
1652196360000|2022-05-10 15:26:00|9242.4|9232.4|9243.6|9233.6|9244.9|9234.9|9242.4|9232.4|16
1652196370000|2022-05-10 15:26:10|9243.4|9233.4|9243.1|9233.1|9244.4|9234.4|9243.1|9233.1|10
1652196380000|2022-05-10 15:26:20|9243.4|9233.4|9243.9|9233.9|9244.1|9234.1|9241.6|9231.6|13
1652196390000|2022-05-10 15:26:30|9243.6|9233.6|9247.9|9237.9|9248.4|9238.4|9243.4|9233.4|11
1652196400000|2022-05-10 15:26:40|9248.1|9238.1|9248.1|9238.1|9248.1|9238.1|9247.9|9237.9|5
1652196410000|2022-05-10 15:26:50|9247.9|9237.9|9252.6|9242.6|9252.6|9242.6|9247.9|9237.9|14
1652196420000|2022-05-10 15:27:00|9252.9|9242.9|9248|9238|9253.1|9243.1|9248|9238|17
1652196430000|2022-05-10 15:27:10|9247.8|9237.8|9247.4|9237.4|9247.8|9237.8|9246|9236|14
1652196440000|2022-05-10 15:27:20|9247.6|9237.6|9254.6|9244.6|9255.1|9245.1|9247.6|9237.6|16
1652196450000|2022-05-10 15:27:30|9254.9|9244.9|9251.6|9241.6|9257.1|9247.1|9251.6|9241.6|19
1652196460000|2022-05-10 15:27:40|9250.9|9240.9|9251.4|9241.4|9252.1|9242.1|9249.9|9239.9|16
1652196470000|2022-05-10 15:27:50|9251.6|9241.6|9251.4|9241.4|9251.6|9241.6|9251.4|9241.4|4
1652196480000|2022-05-10 15:28:00|9251.9|9241.9|9254.4|9244.4|9254.4|9244.4|9251.4|9241.4|17
1652196490000|2022-05-10 15:28:10|9254.6|9244.6|9254.9|9244.9|9255.1|9245.1|9254.6|9244.6|8
1652196500000|2022-05-10 15:28:20|9255.1|9245.1|9255.6|9245.6|9257.9|9247.9|9253.4|9243.4|20
1652196510000|2022-05-10 15:28:30|9255.1|9245.1|9252.9|9242.9|9255.4|9245.4|9252.6|9242.6|13
1652196520000|2022-05-10 15:28:40|9253.1|9243.1|9254.4|9244.4|9254.4|9244.4|9251.9|9241.9|14
1652196530000|2022-05-10 15:28:50|9254.1|9244.1|9252.1|9242.1|9254.1|9244.1|9250.6|9240.6|22
1652196540000|2022-05-10 15:29:00|9251.9|9241.9|9252.6|9242.6|9256.1|9246.1|9251.9|9241.9|21
1652196550000|2022-05-10 15:29:10|9252.4|9242.4|9249.1|9239.1|9252.4|9242.4|9249.1|9239.1|18
1652196560000|2022-05-10 15:29:20|9248.9|9238.9|9250.4|9240.4|9250.4|9240.4|9246.6|9236.6|18
1652196570000|2022-05-10 15:29:30|9250.9|9240.9|9249.6|9239.6|9251.1|9241.1|9249.1|9239.1|13
1652196580000|2022-05-10 15:29:40|9249.4|9239.4|9250.1|9240.1|9251.4|9241.4|9249.4|9239.4|9
1652196590000|2022-05-10 15:29:50|9249.6|9239.6|9248.6|9238.6|9249.9|9239.9|9245.9|9235.9|18
1652196600000|2022-05-10 15:30:00|9248.1|9238.1|9247.6|9237.6|9248.4|9238.4|9246.6|9236.6|18
1652196610000|2022-05-10 15:30:10|9247.4|9237.4|9246.9|9236.9|9248.1|9238.1|9245.4|9235.4|23
1652196620000|2022-05-10 15:30:20|9247.1|9237.1|9252.6|9242.6|9252.6|9242.6|9246.6|9236.6|19
1652196630000|2022-05-10 15:30:30|9253.1|9243.1|9252.4|9242.4|9254.6|9244.6|9250.4|9240.4|24
1652196640000|2022-05-10 15:30:40|9250.6|9240.6|9251.1|9241.1|9251.1|9241.1|9250.4|9240.4|12
1652196650000|2022-05-10 15:30:50|9251.4|9241.4|9252.4|9242.4|9252.4|9242.4|9250.4|9240.4|21
1652196660000|2022-05-10 15:31:00|9251.6|9241.6|9252.6|9242.6|9253.1|9243.1|9251.4|9241.4|15
1652196670000|2022-05-10 15:31:10|9252.4|9242.4|9251.9|9241.9|9254.9|9244.9|9250.4|9240.4|19
1652196680000|2022-05-10 15:31:20|9252.1|9242.1|9253.1|9243.1|9254.1|9244.1|9251.1|9241.1|22
1652196690000|2022-05-10 15:31:30|9253.4|9243.4|9254.6|9244.6|9254.9|9244.9|9251.6|9241.6|23
1652196700000|2022-05-10 15:31:40|9254.4|9244.4|9254.9|9244.9|9255.6|9245.6|9253.4|9243.4|16
1652196710000|2022-05-10 15:31:50|9253.6|9243.6|9252.6|9242.6|9254.4|9244.4|9250.9|9240.9|18
1652196720000|2022-05-10 15:32:00|9252.4|9242.4|9253.4|9243.4|9253.9|9243.9|9252.4|9242.4|17
1652196730000|2022-05-10 15:32:10|9252.4|9242.4|9252.6|9242.6|9253.6|9243.6|9251.6|9241.6|22
1652196740000|2022-05-10 15:32:20|9252.4|9242.4|9249.4|9239.4|9253.9|9243.9|9249.4|9239.4|21
1652196750000|2022-05-10 15:32:30|9248.6|9238.6|9253.4|9243.4|9253.4|9243.4|9248.1|9238.1|22
1652196760000|2022-05-10 15:32:40|9252.6|9242.6|9250.1|9240.1|9252.6|9242.6|9249.9|9239.9|19
1652196770000|2022-05-10 15:32:50|9249.9|9239.9|9245.1|9235.1|9250.1|9240.1|9244.9|9234.9|20
1652196780000|2022-05-10 15:33:00|9244.6|9234.6|9243.1|9233.1|9244.6|9234.6|9242.6|9232.6|21
1652196790000|2022-05-10 15:33:10|9242.9|9232.9|9242.4|9232.4|9242.9|9232.9|9240.6|9230.6|18
1652196800000|2022-05-10 15:33:20|9242.1|9232.1|9242.9|9232.9|9242.9|9232.9|9241.9|9231.9|8
1652196810000|2022-05-10 15:33:30|9243.1|9233.1|9243.9|9233.9|9244.1|9234.1|9242.9|9232.9|15
1652196820000|2022-05-10 15:33:40|9243.4|9233.4|9244.1|9234.1|9244.1|9234.1|9242.6|9232.6|12
1652196830000|2022-05-10 15:33:50|9244.4|9234.4|9248.4|9238.4|9249.4|9239.4|9244.1|9234.1|13
1652196840000|2022-05-10 15:34:00|9247.9|9237.9|9249.4|9239.4|9250.4|9240.4|9246.6|9236.6|22
1652196850000|2022-05-10 15:34:10|9248.1|9238.1|9252.9|9242.9|9252.9|9242.9|9247.4|9237.4|23
1652196860000|2022-05-10 15:34:20|9253.6|9243.6|9255.6|9245.6|9256.4|9246.4|9252.9|9242.9|19
1652196870000|2022-05-10 15:34:30|9255.9|9245.9|9253.1|9243.1|9256.6|9246.6|9253.1|9243.1|19
1652196880000|2022-05-10 15:34:40|9252.9|9242.9|9252.6|9242.6|9253.4|9243.4|9251.6|9241.6|15
1652196890000|2022-05-10 15:34:50|9252.4|9242.4|9248.1|9238.1|9252.9|9242.9|9248.1|9238.1|19
1652196900000|2022-05-10 15:35:00|9248.4|9238.4|9247.9|9237.9|9248.6|9238.6|9247.6|9237.6|20
1652196910000|2022-05-10 15:35:10|9248.1|9238.1|9246.1|9236.1|9248.1|9238.1|9245.9|9235.9|16
1652196920000|2022-05-10 15:35:20|9246.4|9236.4|9246.1|9236.1|9246.4|9236.4|9245.1|9235.1|11
1652196930000|2022-05-10 15:35:30|9245.9|9235.9|9246.4|9236.4|9246.4|9236.4|9243.4|9233.4|22
1652196940000|2022-05-10 15:35:40|9246.1|9236.1|9243.4|9233.4|9246.4|9236.4|9243.4|9233.4|15
1652196950000|2022-05-10 15:35:50|9243.9|9233.9|9246.9|9236.9|9247.9|9237.9|9243.9|9233.9|15
1652196960000|2022-05-10 15:36:00|9246.4|9236.4|9243.9|9233.9|9246.4|9236.4|9242.1|9232.1|13
1652196970000|2022-05-10 15:36:10|9244.9|9234.9|9244.4|9234.4|9246.4|9236.4|9243.9|9233.9|13
1652196980000|2022-05-10 15:36:20|9243.1|9233.1|9244.9|9234.9|9244.9|9234.9|9242.1|9232.1|14
1652196990000|2022-05-10 15:36:30|9244.6|9234.6|9244.4|9234.4|9244.6|9234.6|9242.6|9232.6|16
1652197000000|2022-05-10 15:36:40|9244.9|9234.9|9246.9|9236.9|9246.9|9236.9|9244.6|9234.6|11
1652197010000|2022-05-10 15:36:50|9247.1|9237.1|9246.1|9236.1|9247.1|9237.1|9242.9|9232.9|15
1652197020000|2022-05-10 15:37:00|9245.9|9235.9|9247.1|9237.1|9247.4|9237.4|9245.1|9235.1|23
1652197030000|2022-05-10 15:37:10|9247.4|9237.4|9247.4|9237.4|9249.6|9239.6|9245.6|9235.6|21
1652197040000|2022-05-10 15:37:20|9247.6|9237.6|9249.6|9239.6|9250.1|9240.1|9247.4|9237.4|20
1652197050000|2022-05-10 15:37:30|9249.4|9239.4|9252.4|9242.4|9252.4|9242.4|9248.1|9238.1|23
1652197060000|2022-05-10 15:37:40|9252.6|9242.6|9254.4|9244.4|9256.1|9246.1|9252.4|9242.4|19
1652197070000|2022-05-10 15:37:50|9253.6|9243.6|9253.6|9243.6|9254.1|9244.1|9251.6|9241.6|19
1652197080000|2022-05-10 15:38:00|9253.4|9243.4|9249.1|9239.1|9253.6|9243.6|9248.1|9238.1|26
1652197090000|2022-05-10 15:38:10|9248.6|9238.6|9252.9|9242.9|9252.9|9242.9|9248.6|9238.6|14
1652197100000|2022-05-10 15:38:20|9251.6|9241.6|9248.9|9238.9|9253.1|9243.1|9248.4|9238.4|19
1652197110000|2022-05-10 15:38:30|9248.4|9238.4|9249.3|9239.3|9250.1|9240.1|9247.3|9237.3|21
1652197120000|2022-05-10 15:38:40|9248.5|9238.5|9247.8|9237.8|9249.3|9239.3|9245.5|9235.5|17
1652197130000|2022-05-10 15:38:50|9248|9238|9250.4|9240.4|9250.4|9240.4|9248|9238|18
1652197140000|2022-05-10 15:39:00|9249.8|9239.8|9251|9241|9251.1|9241.1|9249.3|9239.3|16
1652197150000|2022-05-10 15:39:10|9251.3|9241.3|9251.3|9241.3|9252|9242|9250|9240|24
1652197160000|2022-05-10 15:39:20|9251.1|9241.1|9253.1|9243.1|9253.9|9243.9|9251|9241|20
1652197170000|2022-05-10 15:39:30|9252.9|9242.9|9252.8|9242.8|9253.4|9243.4|9249.8|9239.8|24
1652197180000|2022-05-10 15:39:40|9253|9243|9255.8|9245.8|9257.6|9247.6|9252.3|9242.3|21
1652197190000|2022-05-10 15:39:50|9255.9|9245.9|9254.6|9244.6|9258.6|9248.6|9254.4|9244.4|20
1652197200000|2022-05-10 15:40:00|9254.4|9244.4|9253.9|9243.9|9254.9|9244.9|9252.6|9242.6|13
1652197210000|2022-05-10 15:40:10|9253.6|9243.6|9252.8|9242.8|9253.6|9243.6|9252.3|9242.3|17
1652197220000|2022-05-10 15:40:20|9254.3|9244.3|9255.4|9245.4|9255.4|9245.4|9254|9244|8
1652197230000|2022-05-10 15:40:30|9255.3|9245.3|9256.9|9246.9|9257.1|9247.1|9255.3|9245.3|11
1652197240000|2022-05-10 15:40:40|9256.6|9246.6|9251.5|9241.5|9256.9|9246.9|9250.3|9240.3|20
1652197250000|2022-05-10 15:40:50|9251.3|9241.3|9252.6|9242.6|9252.6|9242.6|9250.6|9240.6|14
1652197260000|2022-05-10 15:41:00|9252.4|9242.4|9251.6|9241.6|9252.4|9242.4|9250.1|9240.1|18
1652197270000|2022-05-10 15:41:10|9252.4|9242.4|9250.9|9240.9|9252.9|9242.9|9249.4|9239.4|20
1652197280000|2022-05-10 15:41:20|9250.6|9240.6|9250.6|9240.6|9251.4|9241.4|9250.4|9240.4|14
1652197290000|2022-05-10 15:41:30|9250.9|9240.9|9250.9|9240.9|9251.1|9241.1|9250.4|9240.4|15
1652197300000|2022-05-10 15:41:40|9250.6|9240.6|9250.9|9240.9|9250.9|9240.9|9250.4|9240.4|13
1652197310000|2022-05-10 15:41:50|9250.6|9240.6|9250.4|9240.4|9250.9|9240.9|9248.9|9238.9|16
1652197320000|2022-05-10 15:42:00|9249.6|9239.6|9244.4|9234.4|9249.6|9239.6|9244.4|9234.4|18
1652197330000|2022-05-10 15:42:10|9243.6|9233.6|9232.5|9222.5|9243.9|9233.9|9232.5|9222.5|15
1652197340000|2022-05-10 15:42:20|9234.5|9224.5|9237|9227|9238.5|9228.5|9232.8|9222.8|28
1652197350000|2022-05-10 15:42:30|9237.3|9227.3|9237.5|9227.5|9238.3|9228.3|9237|9227|11
1652197360000|2022-05-10 15:42:40|9237.8|9227.8|9238|9228|9239.6|9229.6|9237|9227|16
1652197370000|2022-05-10 15:42:50|9237.5|9227.5|9238.3|9228.3|9239.5|9229.5|9237.4|9227.4|21
1652197380000|2022-05-10 15:43:00|9238|9228|9233.5|9223.5|9238.5|9228.5|9232.1|9222.1|26
1652197390000|2022-05-10 15:43:10|9233.1|9223.1|9232|9222|9233.1|9223.1|9231.3|9221.3|25
1652197400000|2022-05-10 15:43:20|9232.3|9222.3|9232.1|9222.1|9233.4|9223.4|9231.3|9221.3|20
1652197410000|2022-05-10 15:43:30|9232.3|9222.3|9235.3|9225.3|9235.4|9225.4|9231.4|9221.4|24
1652197420000|2022-05-10 15:43:40|9234.9|9224.9|9233.1|9223.1|9235.3|9225.3|9232.9|9222.9|23
1652197430000|2022-05-10 15:43:50|9233.4|9223.4|9235.9|9225.9|9235.9|9225.9|9232.1|9222.1|27
1652197440000|2022-05-10 15:44:00|9237.5|9227.5|9238.4|9228.4|9239.4|9229.4|9235.4|9225.4|22
1652197450000|2022-05-10 15:44:10|9237.9|9227.9|9238.9|9228.9|9239.6|9229.6|9236.9|9226.9|15
1652197460000|2022-05-10 15:44:20|9238.4|9228.4|9236.9|9226.9|9238.9|9228.9|9235.1|9225.1|16
1652197470000|2022-05-10 15:44:30|9236|9226|9236|9226|9237.4|9227.4|9234.6|9224.6|20
1652197480000|2022-05-10 15:44:40|9236.5|9226.5|9237.5|9227.5|9238.3|9228.3|9236|9226|16
1652197490000|2022-05-10 15:44:50|9237.3|9227.3|9235.3|9225.3|9237.5|9227.5|9235|9225|23
1652197500000|2022-05-10 15:45:00|9237.9|9227.9|9234.3|9224.3|9238|9228|9233.3|9223.3|23
1652197510000|2022-05-10 15:45:10|9234.6|9224.6|9238|9228|9238.1|9228.1|9233.3|9223.3|22
1652197520000|2022-05-10 15:45:20|9237.9|9227.9|9238.6|9228.6|9239|9229|9237.1|9227.1|21
1652197530000|2022-05-10 15:45:30|9238.3|9228.3|9238.5|9228.5|9238.8|9228.8|9236.5|9226.5|15
1652197540000|2022-05-10 15:45:40|9237.6|9227.6|9234.1|9224.1|9237.6|9227.6|9233.5|9223.5|17
1652197550000|2022-05-10 15:45:50|9234|9224|9237.4|9227.4|9237.8|9227.8|9234|9224|20
1652197560000|2022-05-10 15:46:00|9237.5|9227.5|9237.4|9227.4|9238|9228|9235.4|9225.4|20
1652197570000|2022-05-10 15:46:10|9237.6|9227.6|9233.1|9223.1|9237.9|9227.9|9232.9|9222.9|18
1652197580000|2022-05-10 15:46:20|9233.4|9223.4|9229.9|9219.9|9233.4|9223.4|9229.4|9219.4|15
1652197590000|2022-05-10 15:46:30|9230.1|9220.1|9228.9|9218.9|9230.4|9220.4|9228.4|9218.4|14
1652197600000|2022-05-10 15:46:40|9229.4|9219.4|9232.1|9222.1|9232.6|9222.6|9229.4|9219.4|19
1652197610000|2022-05-10 15:46:50|9232.4|9222.4|9234.1|9224.1|9234.1|9224.1|9231.6|9221.6|18
1652197620000|2022-05-10 15:47:00|9234.6|9224.6|9234.1|9224.1|9234.9|9224.9|9233.1|9223.1|10
1652197630000|2022-05-10 15:47:10|9233.9|9223.9|9233.9|9223.9|9234.6|9224.6|9233.6|9223.6|11
1652197640000|2022-05-10 15:47:20|9234.4|9224.4|9234.1|9224.1|9236.4|9226.4|9233.6|9223.6|22
1652197650000|2022-05-10 15:47:30|9234.4|9224.4|9235.1|9225.1|9235.4|9225.4|9234.4|9224.4|8
1652197660000|2022-05-10 15:47:40|9234.9|9224.9|9236.1|9226.1|9236.9|9226.9|9234.9|9224.9|17
1652197670000|2022-05-10 15:47:50|9236.4|9226.4|9234.6|9224.6|9236.4|9226.4|9234.6|9224.6|11
1652197680000|2022-05-10 15:48:00|9234.9|9224.9|9231.9|9221.9|9235.4|9225.4|9231.9|9221.9|15
1652197690000|2022-05-10 15:48:10|9232.6|9222.6|9232.4|9222.4|9233.1|9223.1|9231.6|9221.6|21
1652197700000|2022-05-10 15:48:20|9232.9|9222.9|9232.9|9222.9|9233.1|9223.1|9232.4|9222.4|12
1652197710000|2022-05-10 15:48:30|9232.6|9222.6|9233.4|9223.4|9233.4|9223.4|9232.1|9222.1|11
1652197720000|2022-05-10 15:48:40|9233.1|9223.1|9233.1|9223.1|9233.4|9223.4|9233.1|9223.1|5
1652197730000|2022-05-10 15:48:50|9233.4|9223.4|9230.9|9220.9|9233.4|9223.4|9230.9|9220.9|9
1652197740000|2022-05-10 15:49:00|9230.1|9220.1|9230.4|9220.4|9231.1|9221.1|9229.4|9219.4|16
1652197750000|2022-05-10 15:49:10|9230.6|9220.6|9232.9|9222.9|9232.9|9222.9|9229.9|9219.9|15
1652197760000|2022-05-10 15:49:20|9232.6|9222.6|9231.4|9221.4|9232.6|9222.6|9230.1|9220.1|14
1652197770000|2022-05-10 15:49:30|9231.5|9221.5|9232.4|9222.4|9232.4|9222.4|9230.4|9220.4|24
1652197780000|2022-05-10 15:49:40|9232.1|9222.1|9232.4|9222.4|9232.9|9222.9|9231.4|9221.4|9
1652197790000|2022-05-10 15:49:50|9232.6|9222.6|9228.1|9218.1|9232.6|9222.6|9228.1|9218.1|17
1652197800000|2022-05-10 15:50:00|9228.6|9218.6|9228.1|9218.1|9229.6|9219.6|9228.1|9218.1|12
1652197810000|2022-05-10 15:50:10|9229.1|9219.1|9229.6|9219.6|9229.6|9219.6|9228.4|9218.4|14
1652197820000|2022-05-10 15:50:20|9229.9|9219.9|9229.9|9219.9|9230.1|9220.1|9229.9|9219.9|3
1652197830000|2022-05-10 15:50:30|9229.6|9219.6|9227.9|9217.9|9229.6|9219.6|9227.6|9217.6|7
1652197840000|2022-05-10 15:50:40|9227.6|9217.6|9230.6|9220.6|9231.1|9221.1|9226.6|9216.6|10
1652197850000|2022-05-10 15:50:50|9230.1|9220.1|9228.4|9218.4|9230.1|9220.1|9228.1|9218.1|7
1652197860000|2022-05-10 15:51:00|9228.1|9218.1|9227.4|9217.4|9228.1|9218.1|9227.1|9217.1|13
1652197870000|2022-05-10 15:51:10|9227.1|9217.1|9226.9|9216.9|9229.6|9219.6|9226.4|9216.4|11
1652197880000|2022-05-10 15:51:20|9226.6|9216.6|9227.1|9217.1|9227.4|9217.4|9226.6|9216.6|8
1652197890000|2022-05-10 15:51:30|9227.4|9217.4|9226.6|9216.6|9227.4|9217.4|9226.1|9216.1|9
1652197900000|2022-05-10 15:51:40|9226.9|9216.9|9226.6|9216.6|9226.9|9216.9|9226.1|9216.1|13
1652197910000|2022-05-10 15:51:50|9226.9|9216.9|9226.4|9216.4|9226.9|9216.9|9226.4|9216.4|13
1652197920000|2022-05-10 15:52:00|9226.6|9216.6|9225.6|9215.6|9226.9|9216.9|9224.9|9214.9|10
1652197930000|2022-05-10 15:52:10|9225.4|9215.4|9224.9|9214.9|9226.4|9216.4|9224.1|9214.1|19
1652197940000|2022-05-10 15:52:20|9225.4|9215.4|9224.9|9214.9|9225.4|9215.4|9224.1|9214.1|11
1652197950000|2022-05-10 15:52:30|9224.6|9214.6|9221.9|9211.9|9224.6|9214.6|9221.6|9211.6|22
1652197960000|2022-05-10 15:52:40|9222.1|9212.1|9221.9|9211.9|9222.1|9212.1|9220.6|9210.6|14
1652197970000|2022-05-10 15:52:50|9221.6|9211.6|9216.9|9206.9|9221.6|9211.6|9216.9|9206.9|24
1652197980000|2022-05-10 15:53:00|9216.4|9206.4|9220.6|9210.6|9221.4|9211.4|9216.4|9206.4|20
1652197990000|2022-05-10 15:53:10|9220.1|9210.1|9218.1|9208.1|9220.4|9210.4|9217.6|9207.6|23
1652198000000|2022-05-10 15:53:20|9218.4|9208.4|9220.4|9210.4|9220.4|9210.4|9217.6|9207.6|15
1652198010000|2022-05-10 15:53:30|9220.1|9210.1|9220.4|9210.4|9223.9|9213.9|9218.4|9208.4|24
1652198020000|2022-05-10 15:53:40|9220.1|9210.1|9217.9|9207.9|9220.1|9210.1|9217.4|9207.4|23
1652198030000|2022-05-10 15:53:50|9217.6|9207.6|9216.1|9206.1|9217.9|9207.9|9216.1|9206.1|23
1652198040000|2022-05-10 15:54:00|9215.9|9205.9|9211.1|9201.1|9216.6|9206.6|9207.9|9197.9|27
1652198050000|2022-05-10 15:54:10|9210.9|9200.9|9212.1|9202.1|9212.8|9202.8|9210.5|9200.5|19
1652198060000|2022-05-10 15:54:20|9212.8|9202.8|9206.3|9196.3|9212.8|9202.8|9206.3|9196.3|29
1652198070000|2022-05-10 15:54:30|9208.8|9198.8|9209.1|9199.1|9209.5|9199.5|9207.1|9197.1|28
1652198080000|2022-05-10 15:54:40|9209.5|9199.5|9208.5|9198.5|9210.1|9200.1|9208.5|9198.5|20
1652198090000|2022-05-10 15:54:50|9208.9|9198.9|9208.5|9198.5|9209.6|9199.6|9207.8|9197.8|17
1652198100000|2022-05-10 15:55:00|9208.6|9198.6|9203.1|9193.1|9209.4|9199.4|9203.1|9193.1|28
1652198110000|2022-05-10 15:55:10|9203.3|9193.3|9201|9191|9203.8|9193.8|9200.8|9190.8|25
1652198120000|2022-05-10 15:55:20|9201.5|9191.5|9202.3|9192.3|9202.5|9192.5|9199.3|9189.3|22
1652198130000|2022-05-10 15:55:30|9203|9193|9199|9189|9203|9193|9197.5|9187.5|29
1652198140000|2022-05-10 15:55:40|9199.8|9189.8|9200.1|9190.1|9200.1|9190.1|9196.5|9186.5|27
1652198150000|2022-05-10 15:55:50|9199.4|9189.4|9201.1|9191.1|9201.6|9191.6|9198.1|9188.1|20
1652198160000|2022-05-10 15:56:00|9200.4|9190.4|9198.5|9188.5|9201|9191|9198.3|9188.3|30
1652198170000|2022-05-10 15:56:10|9198.8|9188.8|9196|9186|9199.8|9189.8|9195.5|9185.5|24
1652198180000|2022-05-10 15:56:20|9195.5|9185.5|9194.5|9184.5|9196.3|9186.3|9194.1|9184.1|22
1652198190000|2022-05-10 15:56:30|9194.4|9184.4|9193.3|9183.3|9195|9185|9193|9183|26
1652198200000|2022-05-10 15:56:40|9193.5|9183.5|9195|9185|9195.5|9185.5|9193.3|9183.3|17
1652198210000|2022-05-10 15:56:50|9195.3|9185.3|9192.3|9182.3|9195.3|9185.3|9189.1|9179.1|21
1652198220000|2022-05-10 15:57:00|9192.9|9182.9|9192.5|9182.5|9193.6|9183.6|9192.3|9182.3|23
1652198230000|2022-05-10 15:57:10|9192.6|9182.6|9192.9|9182.9|9192.9|9182.9|9192|9182|21
1652198240000|2022-05-10 15:57:20|9191.8|9181.8|9197.6|9187.6|9197.9|9187.9|9191.8|9181.8|22
1652198250000|2022-05-10 15:57:30|9197.5|9187.5|9200.6|9190.6|9201|9191|9197.5|9187.5|24
1652198260000|2022-05-10 15:57:40|9200.9|9190.9|9203.5|9193.5|9204.1|9194.1|9200.9|9190.9|17
1652198270000|2022-05-10 15:57:50|9203.3|9193.3|9208.1|9198.1|9208.3|9198.3|9203.3|9193.3|19
1652198280000|2022-05-10 15:58:00|9207.1|9197.1|9209.5|9199.5|9210.5|9200.5|9206.8|9196.8|23
1652198290000|2022-05-10 15:58:10|9209.4|9199.4|9209.8|9199.8|9211.5|9201.5|9209|9199|21
1652198300000|2022-05-10 15:58:20|9209.6|9199.6|9218.3|9208.3|9218.3|9208.3|9209.5|9199.5|18
1652198310000|2022-05-10 15:58:30|9217.5|9207.5|9219.5|9209.5|9220|9210|9216.5|9206.5|21
1652198320000|2022-05-10 15:58:40|9219.8|9209.8|9217.9|9207.9|9219.9|9209.9|9215.8|9205.8|21
1652198330000|2022-05-10 15:58:50|9218.1|9208.1|9222.4|9212.4|9222.4|9212.4|9218.1|9208.1|22
1652198340000|2022-05-10 15:59:00|9222.1|9212.1|9221.4|9211.4|9222.1|9212.1|9218.4|9208.4|24
1652198350000|2022-05-10 15:59:10|9220.6|9210.6|9219.6|9209.6|9220.6|9210.6|9217.6|9207.6|18
1652198360000|2022-05-10 15:59:20|9220.1|9210.1|9218.4|9208.4|9220.9|9210.9|9218.4|9208.4|19
1652198370000|2022-05-10 15:59:30|9218.1|9208.1|9216.9|9206.9|9218.4|9208.4|9215.9|9205.9|14
1652198380000|2022-05-10 15:59:40|9216.6|9206.6|9217.6|9207.6|9217.6|9207.6|9215.4|9205.4|15
1652198390000|2022-05-10 15:59:50|9218.9|9208.9|9219.4|9209.4|9219.6|9209.6|9216.6|9206.6|21
1652198400000|2022-05-10 16:00:00|9220.1|9210.1|9213.9|9203.9|9220.4|9210.4|9212.6|9202.6|23
1652198410000|2022-05-10 16:00:10|9212.9|9202.9|9212.9|9202.9|9213.4|9203.4|9211.1|9201.1|14
1652198420000|2022-05-10 16:00:20|9213.1|9203.1|9211.6|9201.6|9215.1|9205.1|9211.1|9201.1|17
1652198430000|2022-05-10 16:00:30|9212.4|9202.4|9212.6|9202.6|9214.4|9204.4|9211.9|9201.9|19
1652198440000|2022-05-10 16:00:40|9213.1|9203.1|9218.6|9208.6|9218.6|9208.6|9209.9|9199.9|24
1652198450000|2022-05-10 16:00:50|9218.4|9208.4|9218.6|9208.6|9219.4|9209.4|9216.1|9206.1|14
1652198460000|2022-05-10 16:01:00|9217.9|9207.9|9220.1|9210.1|9220.1|9210.1|9217.4|9207.4|13
1652198470000|2022-05-10 16:01:10|9219.9|9209.9|9218.9|9208.9|9219.9|9209.9|9217.9|9207.9|8
1652198480000|2022-05-10 16:01:20|9219.1|9209.1|9221.1|9211.1|9221.9|9211.9|9219.1|9209.1|10
1652198490000|2022-05-10 16:01:30|9221.4|9211.4|9229.1|9219.1|9229.1|9219.1|9221.4|9211.4|10
1652198500000|2022-05-10 16:01:40|9229.4|9219.4|9230.4|9220.4|9232.4|9222.4|9229.4|9219.4|15
1652198510000|2022-05-10 16:01:50|9230.1|9220.1|9221.6|9211.6|9230.1|9220.1|9221.1|9211.1|21
1652198520000|2022-05-10 16:02:00|9220.9|9210.9|9224.9|9214.9|9225.6|9215.6|9220.4|9210.4|15
1652198530000|2022-05-10 16:02:10|9225.4|9215.4|9223.9|9213.9|9225.4|9215.4|9223.1|9213.1|14
1652198540000|2022-05-10 16:02:20|9223.6|9213.6|9220.9|9210.9|9223.9|9213.9|9220.9|9210.9|13
1652198550000|2022-05-10 16:02:30|9220.6|9210.6|9223.1|9213.1|9223.1|9213.1|9218.6|9208.6|17
1652198560000|2022-05-10 16:02:40|9222.9|9212.9|9222.9|9212.9|9223.1|9213.1|9222.4|9212.4|15
1652198570000|2022-05-10 16:02:50|9221.6|9211.6|9225.4|9215.4|9225.6|9215.6|9221.6|9211.6|15
1652198580000|2022-05-10 16:03:00|9226.1|9216.1|9224.6|9214.6|9228.1|9218.1|9224.6|9214.6|21
1652198590000|2022-05-10 16:03:10|9224.4|9214.4|9222.4|9212.4|9224.4|9214.4|9221.6|9211.6|13
1652198600000|2022-05-10 16:03:20|9222.1|9212.1|9222.9|9212.9|9222.9|9212.9|9222.1|9212.1|11
1652198610000|2022-05-10 16:03:30|9222.6|9212.6|9225.6|9215.6|9226.4|9216.4|9222.4|9212.4|15
1652198620000|2022-05-10 16:03:40|9226.1|9216.1|9225.9|9215.9|9226.6|9216.6|9225.9|9215.9|7
1652198630000|2022-05-10 16:03:50|9226.4|9216.4|9224.1|9214.1|9227.9|9217.9|9223.6|9213.6|21
1652198640000|2022-05-10 16:04:00|9224.4|9214.4|9221.4|9211.4|9224.4|9214.4|9220.1|9210.1|22
1652198650000|2022-05-10 16:04:10|9221.1|9211.1|9221.4|9211.4|9222.1|9212.1|9221.1|9211.1|16
1652198660000|2022-05-10 16:04:20|9221.1|9211.1|9225.4|9215.4|9225.6|9215.6|9221.1|9211.1|19
1652198670000|2022-05-10 16:04:30|9225.6|9215.6|9223.9|9213.9|9225.6|9215.6|9223.6|9213.6|4
1652198680000|2022-05-10 16:04:40|9223.6|9213.6|9226.9|9216.9|9227.1|9217.1|9222.1|9212.1|6
1652198690000|2022-05-10 16:04:50|9225.3|9215.3|9222.9|9212.9|9225.3|9215.3|9222.4|9212.4|20
1652198700000|2022-05-10 16:05:00|9222.6|9212.6|9222.6|9212.6|9223.1|9213.1|9219.9|9209.9|18
1652198710000|2022-05-10 16:05:10|9221.9|9211.9|9219.1|9209.1|9221.9|9211.9|9217.6|9207.6|22
1652198720000|2022-05-10 16:05:20|9218.9|9208.9|9219.4|9209.4|9220.6|9210.6|9218.9|9208.9|13
1652198730000|2022-05-10 16:05:30|9219.6|9209.6|9223.6|9213.6|9223.6|9213.6|9219.6|9209.6|13
1652198740000|2022-05-10 16:05:40|9223.9|9213.9|9224.1|9214.1|9224.4|9214.4|9223.1|9213.1|13
1652198750000|2022-05-10 16:05:50|9223.9|9213.9|9222.1|9212.1|9223.9|9213.9|9221.4|9211.4|17
1652198760000|2022-05-10 16:06:00|9221.9|9211.9|9221.6|9211.6|9221.9|9211.9|9218.9|9208.9|15
1652198770000|2022-05-10 16:06:10|9221.4|9211.4|9221.1|9211.1|9221.6|9211.6|9218.9|9208.9|13
1652198780000|2022-05-10 16:06:20|9221.4|9211.4|9220.9|9210.9|9222.6|9212.6|9220.1|9210.1|16
1652198790000|2022-05-10 16:06:30|9220.6|9210.6|9219.4|9209.4|9220.6|9210.6|9219.4|9209.4|5
1652198800000|2022-05-10 16:06:40|9219.6|9209.6|9219.9|9209.9|9221.1|9211.1|9219.6|9209.6|11
1652198810000|2022-05-10 16:06:50|9219.4|9209.4|9219.6|9209.6|9221.1|9211.1|9219.4|9209.4|18
1652198820000|2022-05-10 16:07:00|9219.1|9209.1|9217.1|9207.1|9219.1|9209.1|9216.4|9206.4|17
1652198830000|2022-05-10 16:07:10|9216.9|9206.9|9217.9|9207.9|9218.1|9208.1|9216.9|9206.9|8
1652198840000|2022-05-10 16:07:20|9217.6|9207.6|9217.9|9207.9|9218.4|9208.4|9217.6|9207.6|14
1652198850000|2022-05-10 16:07:30|9218.4|9208.4|9218.6|9208.6|9219.4|9209.4|9218.1|9208.1|13
1652198860000|2022-05-10 16:07:40|9218.9|9208.9|9217.1|9207.1|9219.6|9209.6|9216.6|9206.6|17
1652198870000|2022-05-10 16:07:50|9216.9|9206.9|9216.1|9206.1|9216.9|9206.9|9215.6|9205.6|8
1652198880000|2022-05-10 16:08:00|9215.9|9205.9|9208.4|9198.4|9215.9|9205.9|9208.4|9198.4|32
1652198890000|2022-05-10 16:08:10|9208.1|9198.1|9211.9|9201.9|9211.9|9201.9|9207.1|9197.1|19
1652198900000|2022-05-10 16:08:20|9211.6|9201.6|9211.9|9201.9|9212.1|9202.1|9210.6|9200.6|13
1652198910000|2022-05-10 16:08:30|9212.1|9202.1|9211.4|9201.4|9212.1|9202.1|9210.9|9200.9|11
1652198920000|2022-05-10 16:08:40|9209.6|9199.6|9211.9|9201.9|9211.9|9201.9|9209.4|9199.4|13
1652198930000|2022-05-10 16:08:50|9211.6|9201.6|9209.1|9199.1|9212.1|9202.1|9205.6|9195.6|22
1652198940000|2022-05-10 16:09:00|9209.9|9199.9|9208.9|9198.9|9209.9|9199.9|9206.1|9196.1|27
1652198950000|2022-05-10 16:09:10|9208.1|9198.1|9204.1|9194.1|9208.4|9198.4|9204.1|9194.1|23
1652198960000|2022-05-10 16:09:20|9204.4|9194.4|9204.9|9194.9|9204.9|9194.9|9202.6|9192.6|28
1652198970000|2022-05-10 16:09:30|9204.6|9194.6|9205.1|9195.1|9205.6|9195.6|9204.4|9194.4|10
1652198980000|2022-05-10 16:09:40|9204.9|9194.9|9203.1|9193.1|9205.4|9195.4|9202.9|9192.9|13
1652199000000|2022-05-10 16:10:00|9203.6|9193.6|9202.6|9192.6|9205.4|9195.4|9202.4|9192.4|25
1652199010000|2022-05-10 16:10:10|9202.4|9192.4|9200.1|9190.1|9202.4|9192.4|9199.4|9189.4|21
1652199020000|2022-05-10 16:10:20|9200.6|9190.6|9197.4|9187.4|9201.9|9191.9|9196.1|9186.1|19
1652199030000|2022-05-10 16:10:30|9197.6|9187.6|9196.6|9186.6|9197.6|9187.6|9195.1|9185.1|16
1652199040000|2022-05-10 16:10:40|9197.1|9187.1|9195.9|9185.9|9197.4|9187.4|9195.6|9185.6|5
1652199050000|2022-05-10 16:10:50|9196.4|9186.4|9197.4|9187.4|9197.9|9187.9|9196.4|9186.4|10
1652199060000|2022-05-10 16:11:00|9197.6|9187.6|9197.4|9187.4|9201.1|9191.1|9196.9|9186.9|20
1652199070000|2022-05-10 16:11:10|9198.1|9188.1|9198.6|9188.6|9198.9|9188.9|9197.4|9187.4|20
1652199080000|2022-05-10 16:11:20|9198.4|9188.4|9198.4|9188.4|9200.9|9190.9|9198.4|9188.4|18
1652199090000|2022-05-10 16:11:30|9198.1|9188.1|9197.4|9187.4|9198.4|9188.4|9196.1|9186.1|18
1652199100000|2022-05-10 16:11:40|9197.1|9187.1|9199.1|9189.1|9199.4|9189.4|9197.1|9187.1|15
1652199110000|2022-05-10 16:11:50|9198.9|9188.9|9198.9|9188.9|9199.1|9189.1|9195.1|9185.1|18
1652199120000|2022-05-10 16:12:00|9199.4|9189.4|9198.9|9188.9|9199.9|9189.9|9197.1|9187.1|17
1652199130000|2022-05-10 16:12:10|9198.6|9188.6|9195.1|9185.1|9198.6|9188.6|9195.1|9185.1|16
1652199140000|2022-05-10 16:12:20|9195.9|9185.9|9196.1|9186.1|9196.6|9186.6|9195.6|9185.6|16
1652199150000|2022-05-10 16:12:30|9195.9|9185.9|9194.4|9184.4|9195.9|9185.9|9193.6|9183.6|8
1652199160000|2022-05-10 16:12:40|9194.1|9184.1|9196.4|9186.4|9197.9|9187.9|9194.1|9184.1|16
1652199170000|2022-05-10 16:12:50|9196.6|9186.6|9195.9|9185.9|9196.6|9186.6|9194.6|9184.6|12
1652199180000|2022-05-10 16:13:00|9196.1|9186.1|9202.1|9192.1|9206.1|9196.1|9196.1|9186.1|24
1652199190000|2022-05-10 16:13:10|9201.9|9191.9|9201.4|9191.4|9203.4|9193.4|9200.9|9190.9|13
1652199200000|2022-05-10 16:13:20|9201.6|9191.6|9200.9|9190.9|9201.6|9191.6|9200.4|9190.4|13
1652199210000|2022-05-10 16:13:30|9201.1|9191.1|9200.1|9190.1|9203.1|9193.1|9200.1|9190.1|17
1652199220000|2022-05-10 16:13:40|9200.6|9190.6|9204.6|9194.6|9205.9|9195.9|9200.6|9190.6|18
1652199230000|2022-05-10 16:13:50|9204.4|9194.4|9202.9|9192.9|9204.4|9194.4|9202.4|9192.4|20
1652199240000|2022-05-10 16:14:00|9202.6|9192.6|9204.1|9194.1|9204.4|9194.4|9202.4|9192.4|16
1652199250000|2022-05-10 16:14:10|9202.9|9192.9|9200.9|9190.9|9203.1|9193.1|9199.9|9189.9|17
1652199260000|2022-05-10 16:14:20|9200.6|9190.6|9200.1|9190.1|9200.6|9190.6|9199.4|9189.4|10
1652199270000|2022-05-10 16:14:30|9200.4|9190.4|9200.6|9190.6|9201.1|9191.1|9200.1|9190.1|13
1652199280000|2022-05-10 16:14:40|9200.4|9190.4|9200.9|9190.9|9202.1|9192.1|9200.4|9190.4|16
1652199290000|2022-05-10 16:14:50|9201.1|9191.1|9197.1|9187.1|9201.1|9191.1|9196.4|9186.4|21
1652199300000|2022-05-10 16:15:00|9196.9|9186.9|9195.1|9185.1|9197.1|9187.1|9194.9|9184.9|20
1652199310000|2022-05-10 16:15:10|9194.9|9184.9|9195.6|9185.6|9196.4|9186.4|9194.9|9184.9|14
1652199320000|2022-05-10 16:15:20|9195.9|9185.9|9195.9|9185.9|9196.1|9186.1|9194.1|9184.1|23
1652199330000|2022-05-10 16:15:30|9196.1|9186.1|9195.9|9185.9|9196.1|9186.1|9194.4|9184.4|15
1652199340000|2022-05-10 16:15:40|9196.1|9186.1|9198.1|9188.1|9199.4|9189.4|9196.1|9186.1|22
1652199350000|2022-05-10 16:15:50|9199.1|9189.1|9200.4|9190.4|9200.6|9190.6|9199.1|9189.1|5
1652199360000|2022-05-10 16:16:00|9199.9|9189.9|9198.9|9188.9|9200.9|9190.9|9198.4|9188.4|13
1652199370000|2022-05-10 16:16:10|9199.1|9189.1|9198.1|9188.1|9200.4|9190.4|9197.9|9187.9|10
1652199380000|2022-05-10 16:16:20|9197.9|9187.9|9197.6|9187.6|9197.9|9187.9|9197.4|9187.4|4
1652199390000|2022-05-10 16:16:30|9197.4|9187.4|9196.9|9186.9|9197.4|9187.4|9196.9|9186.9|2
1652199400000|2022-05-10 16:16:40|9196.6|9186.6|9194.6|9184.6|9196.9|9186.9|9194.1|9184.1|25
1652199410000|2022-05-10 16:16:50|9194.1|9184.1|9192.9|9182.9|9194.1|9184.1|9191.1|9181.1|8
1652199420000|2022-05-10 16:17:00|9192.6|9182.6|9192.6|9182.6|9193.9|9183.9|9192.1|9182.1|25
1652199430000|2022-05-10 16:17:10|9192.9|9182.9|9194.6|9184.6|9195.9|9185.9|9192.6|9182.6|27
1652199440000|2022-05-10 16:17:20|9194.4|9184.4|9194.6|9184.6|9195.1|9185.1|9192.1|9182.1|22
1652199450000|2022-05-10 16:17:30|9195.1|9185.1|9195.4|9185.4|9195.4|9185.4|9195.1|9185.1|2
1652199460000|2022-05-10 16:17:40|9195.1|9185.1|9192.6|9182.6|9195.4|9185.4|9192.4|9182.4|11
1652199470000|2022-05-10 16:17:50|9192.4|9182.4|9194.1|9184.1|9194.1|9184.1|9192.1|9182.1|33
1652199480000|2022-05-10 16:18:00|9193.6|9183.6|9194.6|9184.6|9194.6|9184.6|9192.6|9182.6|17
1652199490000|2022-05-10 16:18:10|9194.4|9184.4|9194.6|9184.6|9194.6|9184.6|9193.9|9183.9|22
1652199500000|2022-05-10 16:18:20|9194.9|9184.9|9194.6|9184.6|9194.9|9184.9|9193.9|9183.9|26
1652199510000|2022-05-10 16:18:30|9194.4|9184.4|9194.4|9184.4|9195.4|9185.4|9194.4|9184.4|7
1652199520000|2022-05-10 16:18:40|9194.6|9184.6|9192.1|9182.1|9194.6|9184.6|9192.1|9182.1|19
1652199530000|2022-05-10 16:18:50|9192.9|9182.9|9187.4|9177.4|9193.1|9183.1|9187.4|9177.4|15
1652199540000|2022-05-10 16:19:00|9187.1|9177.1|9187.9|9177.9|9189.9|9179.9|9187.1|9177.1|17
1652199550000|2022-05-10 16:19:10|9188.1|9178.1|9190.9|9180.9|9190.9|9180.9|9187.1|9177.1|14
1652199560000|2022-05-10 16:19:20|9190.1|9180.1|9190.1|9180.1|9190.4|9180.4|9189.1|9179.1|10
1652199570000|2022-05-10 16:19:30|9189.9|9179.9|9188.6|9178.6|9189.9|9179.9|9188.6|9178.6|14
1652199580000|2022-05-10 16:19:40|9188.1|9178.1|9188.6|9178.6|9189.1|9179.1|9188.1|9178.1|12
1652199590000|2022-05-10 16:19:50|9189.1|9179.1|9186.9|9176.9|9189.4|9179.4|9186.6|9176.6|20
1652199600000|2022-05-10 16:20:00|9187.1|9177.1|9186.9|9176.9|9188.4|9178.4|9185.9|9175.9|17
1652199610000|2022-05-10 16:20:10|9186.4|9176.4|9186.6|9176.6|9187.9|9177.9|9185.9|9175.9|16
1652199620000|2022-05-10 16:20:20|9186.4|9176.4|9185.4|9175.4|9187.1|9177.1|9184.9|9174.9|8
1652199630000|2022-05-10 16:20:30|9185.6|9175.6|9185.4|9175.4|9186.1|9176.1|9183.9|9173.9|16
1652199640000|2022-05-10 16:20:40|9185.6|9175.6|9186.1|9176.1|9186.6|9176.6|9184.6|9174.6|13
1652199650000|2022-05-10 16:20:50|9186.6|9176.6|9187.1|9177.1|9187.1|9177.1|9185.6|9175.6|12
1652199660000|2022-05-10 16:21:00|9187.6|9177.6|9185.6|9175.6|9188.1|9178.1|9185.6|9175.6|15
1652199670000|2022-05-10 16:21:10|9185.9|9175.9|9186.4|9176.4|9186.9|9176.9|9185.1|9175.1|10
1652199680000|2022-05-10 16:21:20|9186.1|9176.1|9185.1|9175.1|9186.4|9176.4|9184.4|9174.4|14
1652199690000|2022-05-10 16:21:30|9184.1|9174.1|9185.9|9175.9|9185.9|9175.9|9184.1|9174.1|7
1652199700000|2022-05-10 16:21:40|9186.4|9176.4|9186.1|9176.1|9187.9|9177.9|9186.1|9176.1|11
1652199710000|2022-05-10 16:21:50|9186.9|9176.9|9184.9|9174.9|9186.9|9176.9|9183.9|9173.9|5
1652199720000|2022-05-10 16:22:00|9184.4|9174.4|9180.1|9170.1|9185.4|9175.4|9179.1|9169.1|22
1652199730000|2022-05-10 16:22:10|9179.9|9169.9|9181.1|9171.1|9181.1|9171.1|9179.1|9169.1|13
1652199740000|2022-05-10 16:22:20|9180.9|9170.9|9181.1|9171.1|9181.1|9171.1|9180.9|9170.9|2
1652199750000|2022-05-10 16:22:30|9180.6|9170.6|9181.1|9171.1|9181.1|9171.1|9178.6|9168.6|19
1652199760000|2022-05-10 16:22:40|9181.6|9171.6|9182.4|9172.4|9182.6|9172.6|9181.1|9171.1|24
1652199770000|2022-05-10 16:22:50|9182.6|9172.6|9182.9|9172.9|9182.9|9172.9|9181.9|9171.9|17
1652199780000|2022-05-10 16:23:00|9185.6|9175.6|9183.1|9173.1|9185.6|9175.6|9181.4|9171.4|18
1652199790000|2022-05-10 16:23:10|9182.9|9172.9|9184.1|9174.1|9186.1|9176.1|9182.9|9172.9|23
1652199800000|2022-05-10 16:23:20|9183.9|9173.9|9183.4|9173.4|9184.4|9174.4|9182.1|9172.1|12
1652199810000|2022-05-10 16:23:30|9183.1|9173.1|9182.1|9172.1|9183.6|9173.6|9181.6|9171.6|13
1652199820000|2022-05-10 16:23:40|9182.4|9172.4|9180.9|9170.9|9182.4|9172.4|9179.4|9169.4|17
1652199830000|2022-05-10 16:23:50|9180.4|9170.4|9182.9|9172.9|9183.9|9173.9|9180.4|9170.4|23
1652199840000|2022-05-10 16:24:00|9183.6|9173.6|9183.9|9173.9|9184.6|9174.6|9183.6|9173.6|10
1652199850000|2022-05-10 16:24:10|9184.6|9174.6|9183.9|9173.9|9184.9|9174.9|9183.9|9173.9|12
1652199860000|2022-05-10 16:24:20|9182.6|9172.6|9182.9|9172.9|9183.9|9173.9|9181.4|9171.4|15
1652199870000|2022-05-10 16:24:30|9183.1|9173.1|9183.4|9173.4|9184.4|9174.4|9182.6|9172.6|10
1652199880000|2022-05-10 16:24:40|9183.1|9173.1|9182.1|9172.1|9183.6|9173.6|9181.1|9171.1|19
1652199890000|2022-05-10 16:24:50|9181.9|9171.9|9181.4|9171.4|9182.6|9172.6|9181.1|9171.1|24
1652199900000|2022-05-10 16:25:00|9181.1|9171.1|9183.6|9173.6|9183.6|9173.6|9181.1|9171.1|19
1652199910000|2022-05-10 16:25:10|9183.4|9173.4|9183.4|9173.4|9183.6|9173.6|9180.6|9170.6|18
1652199920000|2022-05-10 16:25:20|9183.6|9173.6|9183.4|9173.4|9183.6|9173.6|9182.6|9172.6|10
1652199930000|2022-05-10 16:25:30|9182.1|9172.1|9182.4|9172.4|9182.4|9172.4|9181.1|9171.1|14
1652199940000|2022-05-10 16:25:40|9183.1|9173.1|9181.4|9171.4|9183.1|9173.1|9181.1|9171.1|13
1652199950000|2022-05-10 16:25:50|9181.1|9171.1|9182.1|9172.1|9182.4|9172.4|9180.4|9170.4|11
1652199960000|2022-05-10 16:26:00|9182.4|9172.4|9177.9|9167.9|9183.1|9173.1|9177.1|9167.1|18
1652199970000|2022-05-10 16:26:10|9177.1|9167.1|9173.3|9163.3|9178.1|9168.1|9173.3|9163.3|31
1652199980000|2022-05-10 16:26:20|9171.9|9161.9|9173.5|9163.5|9173.5|9163.5|9171.9|9161.9|18
1652199990000|2022-05-10 16:26:30|9173.6|9163.6|9173.1|9163.1|9173.6|9163.6|9173.1|9163.1|7
1652200000000|2022-05-10 16:26:40|9173.9|9163.9|9176.4|9166.4|9176.9|9166.9|9173.9|9163.9|16
1652200010000|2022-05-10 16:26:50|9175.9|9165.9|9175.4|9165.4|9177.4|9167.4|9175.1|9165.1|11
1652200020000|2022-05-10 16:27:00|9176.4|9166.4|9174.9|9164.9|9176.4|9166.4|9174.9|9164.9|9
1652200030000|2022-05-10 16:27:10|9174.6|9164.6|9174.9|9164.9|9174.9|9164.9|9173.9|9163.9|12
1652200040000|2022-05-10 16:27:20|9174.6|9164.6|9173.9|9163.9|9174.9|9164.9|9172.9|9162.9|19
1652200050000|2022-05-10 16:27:30|9173.4|9163.4|9173.6|9163.6|9173.9|9163.9|9173.4|9163.4|6
1652200060000|2022-05-10 16:27:40|9173.4|9163.4|9170.9|9160.9|9173.4|9163.4|9170.4|9160.4|11
1652200070000|2022-05-10 16:27:50|9169.4|9159.4|9168.4|9158.4|9170.1|9160.1|9166.9|9156.9|15
1652200080000|2022-05-10 16:28:00|9168.1|9158.1|9167.4|9157.4|9169.6|9159.6|9166.9|9156.9|14
1652200090000|2022-05-10 16:28:10|9167.6|9157.6|9169.4|9159.4|9170.9|9160.9|9167.6|9157.6|19
1652200100000|2022-05-10 16:28:20|9169.6|9159.6|9167.6|9157.6|9169.9|9159.9|9167.6|9157.6|12
1652200110000|2022-05-10 16:28:30|9166.9|9156.9|9166.4|9156.4|9167.4|9157.4|9165.6|9155.6|20
1652200120000|2022-05-10 16:28:40|9165.6|9155.6|9167.1|9157.1|9167.4|9157.4|9165.6|9155.6|14
1652200130000|2022-05-10 16:28:50|9167.4|9157.4|9166.4|9156.4|9169.4|9159.4|9165.9|9155.9|9
1652200140000|2022-05-10 16:29:00|9166.1|9156.1|9165.9|9155.9|9167.4|9157.4|9165.9|9155.9|13
1652200150000|2022-05-10 16:29:10|9165.4|9155.4|9163.9|9153.9|9166.1|9156.1|9163.9|9153.9|17
1652200160000|2022-05-10 16:29:20|9163.6|9153.6|9164.9|9154.9|9166.1|9156.1|9161.6|9151.6|15
1652200170000|2022-05-10 16:29:30|9164.4|9154.4|9166.1|9156.1|9166.6|9156.6|9164.4|9154.4|14
1652200180000|2022-05-10 16:29:40|9165.9|9155.9|9165.6|9155.6|9166.6|9156.6|9165.6|9155.6|14
1652200190000|2022-05-10 16:29:50|9165.1|9155.1|9166.9|9156.9|9167.1|9157.1|9165.1|9155.1|9
1652200200000|2022-05-10 16:30:00|9166.6|9156.6|9165.9|9155.9|9166.6|9156.6|9164.9|9154.9|14
1652200210000|2022-05-10 16:30:10|9166.1|9156.1|9167.4|9157.4|9168.9|9158.9|9165.6|9155.6|25
1652200220000|2022-05-10 16:30:20|9167.9|9157.9|9166.1|9156.1|9167.9|9157.9|9165.6|9155.6|22
1652200230000|2022-05-10 16:30:30|9166.4|9156.4|9164.4|9154.4|9166.4|9156.4|9163.1|9153.1|24
1652200240000|2022-05-10 16:30:40|9163.9|9153.9|9163.9|9153.9|9164.9|9154.9|9162.4|9152.4|24
1652200250000|2022-05-10 16:30:50|9163.4|9153.4|9158.6|9148.6|9164.1|9154.1|9158.6|9148.6|25
1652200260000|2022-05-10 16:31:00|9158.9|9148.9|9161.6|9151.6|9162.4|9152.4|9157.9|9147.9|22
1652200270000|2022-05-10 16:31:10|9161.4|9151.4|9162.1|9152.1|9162.6|9152.6|9160.9|9150.9|21
1652200280000|2022-05-10 16:31:20|9162.6|9152.6|9162.4|9152.4|9162.9|9152.9|9162.1|9152.1|5
1652200290000|2022-05-10 16:31:30|9162.1|9152.1|9162.4|9152.4|9162.9|9152.9|9162.1|9152.1|10
1652200300000|2022-05-10 16:31:40|9162.6|9152.6|9158.1|9148.1|9162.9|9152.9|9156.6|9146.6|14
1652200310000|2022-05-10 16:31:50|9157.4|9147.4|9159.6|9149.6|9160.6|9150.6|9157.1|9147.1|19
1652200320000|2022-05-10 16:32:00|9160.1|9150.1|9160.1|9150.1|9162.1|9152.1|9159.4|9149.4|13
1652200330000|2022-05-10 16:32:10|9159.9|9149.9|9157.6|9147.6|9160.1|9150.1|9157.6|9147.6|19
1652200340000|2022-05-10 16:32:20|9157.9|9147.9|9159.9|9149.9|9159.9|9149.9|9157.6|9147.6|11
1652200350000|2022-05-10 16:32:30|9160.1|9150.1|9160.9|9150.9|9161.4|9151.4|9159.1|9149.1|14
1652200360000|2022-05-10 16:32:40|9160.6|9150.6|9166.4|9156.4|9166.4|9156.4|9160.6|9150.6|13
1652200370000|2022-05-10 16:32:50|9166.6|9156.6|9166.9|9156.9|9167.9|9157.9|9165.6|9155.6|17
1652200380000|2022-05-10 16:33:00|9167.1|9157.1|9166.4|9156.4|9168.4|9158.4|9166.4|9156.4|14
1652200390000|2022-05-10 16:33:10|9165.9|9155.9|9167.9|9157.9|9167.9|9157.9|9165.9|9155.9|19
1652200400000|2022-05-10 16:33:20|9166.9|9156.9|9168.1|9158.1|9168.4|9158.4|9166.6|9156.6|23
1652200410000|2022-05-10 16:33:30|9168.4|9158.4|9168.1|9158.1|9169.1|9159.1|9167.9|9157.9|24
1652200420000|2022-05-10 16:33:40|9167.6|9157.6|9166.4|9156.4|9168.1|9158.1|9166.4|9156.4|14
1652200430000|2022-05-10 16:33:50|9166.6|9156.6|9168.1|9158.1|9168.1|9158.1|9166.4|9156.4|13
1652200440000|2022-05-10 16:34:00|9167.9|9157.9|9167.9|9157.9|9168.1|9158.1|9165.4|9155.4|22
1652200450000|2022-05-10 16:34:10|9168.1|9158.1|9167.9|9157.9|9168.9|9158.9|9167.9|9157.9|17
1652200460000|2022-05-10 16:34:20|9167.6|9157.6|9172.1|9162.1|9172.6|9162.6|9166.9|9156.9|11
1652200470000|2022-05-10 16:34:30|9172.4|9162.4|9175.4|9165.4|9175.6|9165.6|9172.1|9162.1|14
1652200480000|2022-05-10 16:34:40|9175.1|9165.1|9174.6|9164.6|9175.4|9165.4|9173.4|9163.4|16
1652200490000|2022-05-10 16:34:50|9174.1|9164.1|9176.1|9166.1|9176.6|9166.6|9174.1|9164.1|17
1652200500000|2022-05-10 16:35:00|9175.1|9165.1|9177.6|9167.6|9177.6|9167.6|9174.1|9164.1|17
1652200510000|2022-05-10 16:35:10|9178.1|9168.1|9178.9|9168.9|9182.9|9172.9|9178.1|9168.1|20
1652200520000|2022-05-10 16:35:20|9178.4|9168.4|9180.1|9170.1|9181.1|9171.1|9177.9|9167.9|25
1652200530000|2022-05-10 16:35:30|9179.9|9169.9|9182.1|9172.1|9182.1|9172.1|9178.9|9168.9|22
1652200540000|2022-05-10 16:35:40|9181.1|9171.1|9182.1|9172.1|9183.6|9173.6|9181.1|9171.1|21
1652200550000|2022-05-10 16:35:50|9182.4|9172.4|9184.1|9174.1|9184.1|9174.1|9180.9|9170.9|15
1652200560000|2022-05-10 16:36:00|9183.6|9173.6|9187.1|9177.1|9187.4|9177.4|9182.4|9172.4|15
1652200570000|2022-05-10 16:36:10|9187.4|9177.4|9187.9|9177.9|9188.9|9178.9|9186.6|9176.6|14
1652200580000|2022-05-10 16:36:20|9187.6|9177.6|9187.4|9177.4|9188.4|9178.4|9186.1|9176.1|16
1652200590000|2022-05-10 16:36:30|9186.9|9176.9|9186.1|9176.1|9186.9|9176.9|9186.1|9176.1|11
1652200600000|2022-05-10 16:36:40|9186.4|9176.4|9190.9|9180.9|9191.4|9181.4|9186.4|9176.4|15
1652200610000|2022-05-10 16:36:50|9191.1|9181.1|9194.1|9184.1|9194.4|9184.4|9191.1|9181.1|16
1652200620000|2022-05-10 16:37:00|9194.4|9184.4|9192.1|9182.1|9195.1|9185.1|9191.1|9181.1|19
1652200630000|2022-05-10 16:37:10|9191.9|9181.9|9192.9|9182.9|9192.9|9182.9|9191.1|9181.1|12
1652200640000|2022-05-10 16:37:20|9192.6|9182.6|9194.1|9184.1|9195.6|9185.6|9192.4|9182.4|18
1652200650000|2022-05-10 16:37:30|9193.6|9183.6|9194.9|9184.9|9197.6|9187.6|9193.6|9183.6|23
1652200660000|2022-05-10 16:37:40|9194.4|9184.4|9194.4|9184.4|9195.6|9185.6|9193.9|9183.9|21
1652200670000|2022-05-10 16:37:50|9194.1|9184.1|9195.9|9185.9|9196.1|9186.1|9193.6|9183.6|11
1652200680000|2022-05-10 16:38:00|9194.6|9184.6|9198.6|9188.6|9198.6|9188.6|9194.6|9184.6|21
1652200690000|2022-05-10 16:38:10|9198.9|9188.9|9199.6|9189.6|9200.9|9190.9|9197.9|9187.9|19
1652200700000|2022-05-10 16:38:20|9199.9|9189.9|9196.9|9186.9|9199.9|9189.9|9195.9|9185.9|21
1652200710000|2022-05-10 16:38:30|9196.6|9186.6|9194.1|9184.1|9196.6|9186.6|9193.1|9183.1|22
1652200720000|2022-05-10 16:38:40|9192.1|9182.1|9191.6|9181.6|9192.4|9182.4|9191.1|9181.1|21
1652200730000|2022-05-10 16:38:50|9191.9|9181.9|9190.4|9180.4|9192.6|9182.6|9190.4|9180.4|20
1652200740000|2022-05-10 16:39:00|9190.9|9180.9|9190.6|9180.6|9191.6|9181.6|9190.4|9180.4|18
1652200750000|2022-05-10 16:39:10|9191.4|9181.4|9186.1|9176.1|9191.4|9181.4|9186.1|9176.1|13
1652200760000|2022-05-10 16:39:20|9185.6|9175.6|9186.6|9176.6|9187.9|9177.9|9185.4|9175.4|15
1652200770000|2022-05-10 16:39:30|9186.4|9176.4|9184.4|9174.4|9186.4|9176.4|9184.4|9174.4|8
1652200780000|2022-05-10 16:39:40|9182.4|9172.4|9184.6|9174.6|9184.9|9174.9|9181.4|9171.4|9
1652200790000|2022-05-10 16:39:50|9184.9|9174.9|9185.1|9175.1|9186.1|9176.1|9184.9|9174.9|7
1652200800000|2022-05-10 16:40:00|9184.9|9174.9|9180.1|9170.1|9184.9|9174.9|9179.4|9169.4|16
1652200810000|2022-05-10 16:40:10|9179.9|9169.9|9184.1|9174.1|9184.9|9174.9|9178.9|9168.9|20
1652200820000|2022-05-10 16:40:20|9183.6|9173.6|9184.1|9174.1|9185.1|9175.1|9183.1|9173.1|11
1652200830000|2022-05-10 16:40:30|9184.4|9174.4|9188.9|9178.9|9190.1|9180.1|9184.1|9174.1|21
1652200840000|2022-05-10 16:40:40|9188.6|9178.6|9189.6|9179.6|9189.6|9179.6|9185.9|9175.9|11
1652200850000|2022-05-10 16:40:50|9190.1|9180.1|9188.6|9178.6|9190.6|9180.6|9186.9|9176.9|21
1652200860000|2022-05-10 16:41:00|9188.9|9178.9|9189.1|9179.1|9189.6|9179.6|9188.1|9178.1|17
1652200870000|2022-05-10 16:41:10|9188.9|9178.9|9193.9|9183.9|9195.1|9185.1|9188.6|9178.6|16
1652200880000|2022-05-10 16:41:20|9193.6|9183.6|9197.6|9187.6|9197.6|9187.6|9193.6|9183.6|17
1652200890000|2022-05-10 16:41:30|9197.1|9187.1|9195.9|9185.9|9197.1|9187.1|9195.9|9185.9|10
1652200900000|2022-05-10 16:41:40|9195.4|9185.4|9195.9|9185.9|9196.4|9186.4|9193.1|9183.1|13
1652200910000|2022-05-10 16:41:50|9196.1|9186.1|9198.9|9188.9|9199.6|9189.6|9195.6|9185.6|18
1652200920000|2022-05-10 16:42:00|9197.1|9187.1|9199.1|9189.1|9199.4|9189.4|9196.4|9186.4|16
1652200930000|2022-05-10 16:42:10|9199.9|9189.9|9199.1|9189.1|9202.4|9192.4|9199.1|9189.1|16
1652200950000|2022-05-10 16:42:30|9199.4|9189.4|9200.6|9190.6|9201.1|9191.1|9199.4|9189.4|16
1652200960000|2022-05-10 16:42:40|9201.1|9191.1|9199.1|9189.1|9202.1|9192.1|9199.1|9189.1|12
1652200970000|2022-05-10 16:42:50|9199.4|9189.4|9199.6|9189.6|9199.6|9189.6|9198.4|9188.4|13
1652200980000|2022-05-10 16:43:00|9198.9|9188.9|9199.4|9189.4|9199.9|9189.9|9197.9|9187.9|9
1652200990000|2022-05-10 16:43:10|9199.1|9189.1|9198.4|9188.4|9199.4|9189.4|9198.4|9188.4|8
1652201000000|2022-05-10 16:43:20|9200.1|9190.1|9202.6|9192.6|9202.9|9192.9|9200.1|9190.1|4
1652201010000|2022-05-10 16:43:30|9202.9|9192.9|9203.1|9193.1|9203.4|9193.4|9202.9|9192.9|4
1652201020000|2022-05-10 16:43:40|9202.9|9192.9|9203.4|9193.4|9203.4|9193.4|9202.6|9192.6|9
1652201030000|2022-05-10 16:43:50|9203.1|9193.1|9204.4|9194.4|9204.4|9194.4|9203.1|9193.1|4
1652201040000|2022-05-10 16:44:00|9204.9|9194.9|9207.1|9197.1|9208.9|9198.9|9204.9|9194.9|15
1652201050000|2022-05-10 16:44:10|9207.6|9197.6|9211.1|9201.1|9211.1|9201.1|9206.9|9196.9|10
1652201060000|2022-05-10 16:44:20|9211.6|9201.6|9209.6|9199.6|9211.6|9201.6|9209.6|9199.6|9
1652201070000|2022-05-10 16:44:30|9209.9|9199.9|9212.4|9202.4|9212.4|9202.4|9209.6|9199.6|8
1652201080000|2022-05-10 16:44:40|9211.6|9201.6|9210.1|9200.1|9211.6|9201.6|9209.6|9199.6|11
1652201090000|2022-05-10 16:44:50|9209.9|9199.9|9209.6|9199.6|9211.6|9201.6|9209.6|9199.6|10
1652201100000|2022-05-10 16:45:00|9209.9|9199.9|9213.6|9203.6|9213.9|9203.9|9209.6|9199.6|20
1652201110000|2022-05-10 16:45:10|9213.4|9203.4|9211.4|9201.4|9213.6|9203.6|9211.1|9201.1|10
1652201120000|2022-05-10 16:45:20|9211.1|9201.1|9214.6|9204.6|9214.6|9204.6|9211.1|9201.1|8
1652201130000|2022-05-10 16:45:30|9215.6|9205.6|9216.1|9206.1|9217.4|9207.4|9214.6|9204.6|11
1652201140000|2022-05-10 16:45:40|9215.9|9205.9|9215.9|9205.9|9216.6|9206.6|9215.6|9205.6|8
1652201150000|2022-05-10 16:45:50|9216.1|9206.1|9217.1|9207.1|9217.4|9207.4|9216.1|9206.1|9
1652201160000|2022-05-10 16:46:00|9216.6|9206.6|9217.9|9207.9|9218.1|9208.1|9216.6|9206.6|23
1652201170000|2022-05-10 16:46:10|9217.6|9207.6|9219.4|9209.4|9219.4|9209.4|9217.4|9207.4|15
1652201180000|2022-05-10 16:46:20|9219.9|9209.9|9218.4|9208.4|9220.4|9210.4|9217.9|9207.9|15
1652201190000|2022-05-10 16:46:30|9218.6|9208.6|9216.4|9206.4|9218.6|9208.6|9216.4|9206.4|14
1652201200000|2022-05-10 16:46:40|9216.1|9206.1|9215.4|9205.4|9216.1|9206.1|9214.6|9204.6|8
1652201210000|2022-05-10 16:46:50|9215.6|9205.6|9215.6|9205.6|9215.6|9205.6|9215.6|9205.6|1
1652201220000|2022-05-10 16:47:00|9215.9|9205.9|9211.1|9201.1|9216.4|9206.4|9211.1|9201.1|10
1652201230000|2022-05-10 16:47:10|9212.1|9202.1|9211.1|9201.1|9212.1|9202.1|9210.9|9200.9|14
1652201240000|2022-05-10 16:47:20|9210.9|9200.9|9210.4|9200.4|9210.9|9200.9|9209.1|9199.1|13
1652201250000|2022-05-10 16:47:30|9209.1|9199.1|9210.1|9200.1|9210.1|9200.1|9208.9|9198.9|12
1652201260000|2022-05-10 16:47:40|9210.4|9200.4|9210.4|9200.4|9211.4|9201.4|9210.1|9200.1|9
1652201270000|2022-05-10 16:47:50|9210.6|9200.6|9212.4|9202.4|9212.4|9202.4|9210.6|9200.6|6
1652201280000|2022-05-10 16:48:00|9212.9|9202.9|9213.4|9203.4|9213.4|9203.4|9212.9|9202.9|5
1652201290000|2022-05-10 16:48:10|9213.1|9203.1|9213.4|9203.4|9213.9|9203.9|9212.6|9202.6|7
1652201300000|2022-05-10 16:48:20|9213.6|9203.6|9219.4|9209.4|9219.6|9209.6|9213.6|9203.6|8
1652201310000|2022-05-10 16:48:30|9218.9|9208.9|9217.9|9207.9|9219.1|9209.1|9217.9|9207.9|12
1652201320000|2022-05-10 16:48:40|9217.1|9207.1|9218.9|9208.9|9218.9|9208.9|9216.9|9206.9|7
1652201330000|2022-05-10 16:48:50|9219.1|9209.1|9226.4|9216.4|9226.6|9216.6|9219.1|9209.1|16
1652201340000|2022-05-10 16:49:00|9226.1|9216.1|9229.1|9219.1|9231.4|9221.4|9226.1|9216.1|22
1652201350000|2022-05-10 16:49:10|9229.4|9219.4|9227.4|9217.4|9229.6|9219.6|9227.4|9217.4|23
1652201360000|2022-05-10 16:49:20|9227.1|9217.1|9224.4|9214.4|9227.1|9217.1|9224.4|9214.4|14
1652201370000|2022-05-10 16:49:30|9224.6|9214.6|9227.1|9217.1|9227.1|9217.1|9224.6|9214.6|16
1652201380000|2022-05-10 16:49:40|9226.6|9216.6|9227.6|9217.6|9227.6|9217.6|9226.6|9216.6|6
1652201390000|2022-05-10 16:49:50|9226.6|9216.6|9225.9|9215.9|9226.6|9216.6|9224.4|9214.4|10
1652201400000|2022-05-10 16:50:00|9224.9|9214.9|9224.6|9214.6|9226.4|9216.4|9223.4|9213.4|14
1652201410000|2022-05-10 16:50:10|9224.9|9214.9|9225.4|9215.4|9225.6|9215.6|9223.1|9213.1|19
1652201420000|2022-05-10 16:50:20|9224.9|9214.9|9224.9|9214.9|9224.9|9214.9|9224.6|9214.6|5
1652201430000|2022-05-10 16:50:30|9224.6|9214.6|9225.1|9215.1|9225.4|9215.4|9222.9|9212.9|15
1652201440000|2022-05-10 16:50:40|9225.4|9215.4|9224.9|9214.9|9227.9|9217.9|9224.4|9214.4|15
1652201450000|2022-05-10 16:50:50|9225.1|9215.1|9225.9|9215.9|9225.9|9215.9|9223.9|9213.9|15
1652201460000|2022-05-10 16:51:00|9226.1|9216.1|9225.1|9215.1|9226.4|9216.4|9225.1|9215.1|16
1652201470000|2022-05-10 16:51:10|9225.9|9215.9|9225.4|9215.4|9226.1|9216.1|9225.4|9215.4|10
1652201480000|2022-05-10 16:51:20|9225.9|9215.9|9225.1|9215.1|9225.9|9215.9|9224.1|9214.1|11
1652201490000|2022-05-10 16:51:30|9225.6|9215.6|9224.4|9214.4|9226.1|9216.1|9224.1|9214.1|14
1652201500000|2022-05-10 16:51:40|9224.6|9214.6|9225.9|9215.9|9225.9|9215.9|9224.4|9214.4|12
1652201510000|2022-05-10 16:51:50|9226.1|9216.1|9224.1|9214.1|9226.9|9216.9|9224.1|9214.1|9
1652201520000|2022-05-10 16:52:00|9223.9|9213.9|9216.4|9206.4|9223.9|9213.9|9216.1|9206.1|23
1652201530000|2022-05-10 16:52:10|9216.6|9206.6|9212.6|9202.6|9217.1|9207.1|9212.6|9202.6|16
1652201540000|2022-05-10 16:52:20|9214.4|9204.4|9215.6|9205.6|9216.1|9206.1|9214.4|9204.4|19
1652201550000|2022-05-10 16:52:30|9214.1|9204.1|9214.1|9204.1|9214.9|9204.9|9213.6|9203.6|15
1652201560000|2022-05-10 16:52:40|9213.6|9203.6|9213.6|9203.6|9213.6|9203.6|9213.6|9203.6|1
1652201570000|2022-05-10 16:52:50|9213.4|9203.4|9212.6|9202.6|9213.4|9203.4|9211.9|9201.9|8
1652201580000|2022-05-10 16:53:00|9213.6|9203.6|9212.1|9202.1|9213.6|9203.6|9212.1|9202.1|14
1652201590000|2022-05-10 16:53:10|9212.6|9202.6|9212.4|9202.4|9214.4|9204.4|9212.4|9202.4|10
1652201600000|2022-05-10 16:53:20|9212.1|9202.1|9211.1|9201.1|9212.6|9202.6|9211.1|9201.1|6
1652201610000|2022-05-10 16:53:30|9210.6|9200.6|9207.9|9197.9|9210.6|9200.6|9207.6|9197.6|9
1652201620000|2022-05-10 16:53:40|9206.4|9196.4|9206.9|9196.9|9206.9|9196.9|9206.4|9196.4|7
1652201630000|2022-05-10 16:53:50|9206.8|9196.8|9204.4|9194.4|9208.6|9198.6|9203.9|9193.9|14
1652201640000|2022-05-10 16:54:00|9202.9|9192.9|9204.9|9194.9|9205.6|9195.6|9202.4|9192.4|14
1652201650000|2022-05-10 16:54:10|9205.4|9195.4|9207.1|9197.1|9207.4|9197.4|9204.9|9194.9|10
1652201660000|2022-05-10 16:54:20|9206.4|9196.4|9205.6|9195.6|9206.6|9196.6|9205.6|9195.6|12
1652201670000|2022-05-10 16:54:30|9205.9|9195.9|9202.1|9192.1|9206.4|9196.4|9202.1|9192.1|10
1652201680000|2022-05-10 16:54:40|9201.9|9191.9|9204.9|9194.9|9204.9|9194.9|9201.9|9191.9|20
1652201690000|2022-05-10 16:54:50|9204.6|9194.6|9204.6|9194.6|9205.4|9195.4|9203.4|9193.4|14
1652201700000|2022-05-10 16:55:00|9204.1|9194.1|9204.3|9194.3|9206.4|9196.4|9203.4|9193.4|18
1652201710000|2022-05-10 16:55:10|9204.5|9194.5|9208.4|9198.4|9208.6|9198.6|9204.5|9194.5|15
1652201720000|2022-05-10 16:55:20|9208.3|9198.3|9208.3|9198.3|9208.9|9198.9|9207.6|9197.6|20
1652201730000|2022-05-10 16:55:30|9208.5|9198.5|9210.3|9200.3|9211.1|9201.1|9208.4|9198.4|7
1652201740000|2022-05-10 16:55:40|9208.3|9198.3|9212.3|9202.3|9212.3|9202.3|9208.3|9198.3|14
1652201750000|2022-05-10 16:55:50|9212|9202|9212.6|9202.6|9212.6|9202.6|9212|9202|19
1652201760000|2022-05-10 16:56:00|9212.9|9202.9|9208|9198|9213.6|9203.6|9206.9|9196.9|19
1652201770000|2022-05-10 16:56:10|9208.1|9198.1|9205.6|9195.6|9208.6|9198.6|9205.4|9195.4|10
1652201780000|2022-05-10 16:56:20|9205.4|9195.4|9206.5|9196.5|9206.5|9196.5|9204.5|9194.5|13
1652201790000|2022-05-10 16:56:30|9206.6|9196.6|9207.4|9197.4|9209.5|9199.5|9206.6|9196.6|16
1652201800000|2022-05-10 16:56:40|9207.3|9197.3|9208|9198|9208.5|9198.5|9207.3|9197.3|10
1652201810000|2022-05-10 16:56:50|9207.8|9197.8|9207|9197|9208.5|9198.5|9207|9197|16
1652201820000|2022-05-10 16:57:00|9207.1|9197.1|9208.3|9198.3|9209.6|9199.6|9206.1|9196.1|17
1652201830000|2022-05-10 16:57:10|9208.4|9198.4|9209|9199|9210.6|9200.6|9207.9|9197.9|13
1652201840000|2022-05-10 16:57:20|9207.8|9197.8|9210.6|9200.6|9210.6|9200.6|9207.8|9197.8|14
1652201850000|2022-05-10 16:57:30|9209.6|9199.6|9209.6|9199.6|9209.6|9199.6|9208.4|9198.4|10
1652201860000|2022-05-10 16:57:40|9209|9199|9210.9|9200.9|9210.9|9200.9|9208.3|9198.3|14
1652201870000|2022-05-10 16:57:50|9210.5|9200.5|9211.1|9201.1|9211.6|9201.6|9209.9|9199.9|11
1652201880000|2022-05-10 16:58:00|9211|9201|9212|9202|9212.9|9202.9|9211|9201|17
1652201890000|2022-05-10 16:58:10|9213.5|9203.5|9212.5|9202.5|9213.5|9203.5|9211.8|9201.8|18
1652201900000|2022-05-10 16:58:20|9212.8|9202.8|9216.8|9206.8|9217.1|9207.1|9212.8|9202.8|19
1652201910000|2022-05-10 16:58:30|9216.5|9206.5|9218|9208|9219.8|9209.8|9216.5|9206.5|24
1652201920000|2022-05-10 16:58:40|9218.3|9208.3|9215.9|9205.9|9218.4|9208.4|9215.9|9205.9|23
1652201930000|2022-05-10 16:58:50|9216.1|9206.1|9217.9|9207.9|9218.3|9208.3|9216.1|9206.1|23
1652201940000|2022-05-10 16:59:00|9216.8|9206.8|9212.4|9202.4|9216.8|9206.8|9210.6|9200.6|22
1652201950000|2022-05-10 16:59:10|9212.6|9202.6|9214.1|9204.1|9214.5|9204.5|9210.4|9200.4|20
1652201960000|2022-05-10 16:59:20|9215.8|9205.8|9215.5|9205.5|9215.8|9205.8|9214|9204|16
1652227320000|2022-05-11 00:02:00|9219.9|9199.9|9221.9|9201.9|9221.9|9201.9|9219.4|9199.4|12
1652227330000|2022-05-11 00:02:10|9222.4|9202.4|9223.1|9203.1|9223.9|9203.9|9222.4|9202.4|6
1652227340000|2022-05-11 00:02:20|9224.6|9204.6|9227.1|9207.1|9227.1|9207.1|9224.6|9204.6|4
1652227350000|2022-05-11 00:02:30|9227.4|9207.4|9227.9|9207.9|9227.9|9207.9|9227.1|9207.1|4
1652227360000|2022-05-11 00:02:40|9228.1|9208.1|9228.6|9208.6|9230.9|9210.9|9227.4|9207.4|8
1652227370000|2022-05-11 00:02:50|9228.9|9208.9|9227.6|9207.6|9228.9|9208.9|9227.4|9207.4|4
1652227380000|2022-05-11 00:03:00|9227.1|9207.1|9227.6|9207.6|9228.1|9208.1|9227.1|9207.1|8
1652227390000|2022-05-11 00:03:10|9227.9|9207.9|9228.4|9208.4|9228.4|9208.4|9227.9|9207.9|2
1652227400000|2022-05-11 00:03:20|9228.6|9208.6|9229.4|9209.4|9229.4|9214.4|9223.4|9208.4|6
1652227410000|2022-05-11 00:03:30|9229.6|9209.6|9230.1|9210.1|9230.1|9210.1|9229.6|9209.6|2
1652227420000|2022-05-11 00:03:40|9230.4|9210.4|9225.9|9215.9|9230.4|9215.9|9225.6|9210.4|3
1652227430000|2022-05-11 00:03:50|9226.1|9216.1|9225.4|9215.4|9226.1|9216.1|9225.4|9215.4|10
1652227450000|2022-05-11 00:04:10|9225.6|9215.6|9224.6|9214.6|9229.4|9215.6|9224.6|9209.4|3
1652227460000|2022-05-11 00:04:20|9225|9215|9225.6|9215.6|9225.6|9215.6|9225|9215|3
1652227470000|2022-05-11 00:04:30|9226.1|9216.1|9225.6|9215.6|9226.1|9216.1|9225.4|9215.4|8
1652227480000|2022-05-11 00:04:40|9226.1|9216.1|9226.4|9216.4|9226.4|9216.4|9226.1|9216.1|2
1652227490000|2022-05-11 00:04:50|9226.1|9216.1|9225.6|9215.6|9226.1|9216.1|9224.9|9214.9|4
1652227500000|2022-05-11 00:05:00|9224.9|9214.9|9225.6|9215.6|9225.6|9215.6|9224.9|9214.9|2
1652227510000|2022-05-11 00:05:10|9225.9|9215.9|9226.4|9216.4|9226.4|9216.4|9225.6|9215.6|4
1652227520000|2022-05-11 00:05:20|9226.6|9216.6|9226.6|9216.6|9226.6|9216.6|9226.4|9216.4|9
1652227530000|2022-05-11 00:05:30|9226.9|9216.9|9228.3|9218.3|9228.3|9218.3|9226.9|9216.9|3
1652227540000|2022-05-11 00:05:40|9230.3|9220.3|9232.1|9212.1|9236.6|9221.6|9230.3|9212.1|10
1652227550000|2022-05-11 00:05:50|9227|9217|9227|9217|9227.3|9217.3|9227|9217|5
1652227560000|2022-05-11 00:06:00|9227.3|9217.3|9225.3|9215.3|9227.3|9217.3|9225.3|9215.3|5
1652227570000|2022-05-11 00:06:10|9225.5|9215.5|9225.1|9215.1|9226.3|9216.3|9225.1|9215.1|5
1652227580000|2022-05-11 00:06:20|9225.6|9215.6|9226.5|9216.5|9227.8|9217.8|9225.6|9215.6|13
1652227590000|2022-05-11 00:06:30|9226.3|9216.3|9225.4|9215.4|9226.3|9216.3|9225.4|9215.4|4
1652227600000|2022-05-11 00:06:40|9225.5|9215.5|9224.5|9214.5|9226.3|9216.3|9224.5|9214.5|6
1652227610000|2022-05-11 00:06:50|9224.3|9214.3|9222|9212|9224.3|9214.3|9221.9|9211.9|4
1652227620000|2022-05-11 00:07:00|9221.8|9211.8|9220.8|9210.8|9221.8|9211.8|9220.3|9210.3|12
1652227630000|2022-05-11 00:07:10|9221|9211|9221.3|9211.3|9221.4|9211.4|9220.3|9210.3|8
1652227640000|2022-05-11 00:07:20|9221|9211|9221|9211|9221|9211|9219.9|9209.9|10
1652227650000|2022-05-11 00:07:30|9220.8|9210.8|9222.8|9212.8|9222.8|9212.8|9220.8|9210.8|7
1652227660000|2022-05-11 00:07:40|9223|9213|9223.4|9213.4|9223.6|9213.6|9223|9213|5
1652227670000|2022-05-11 00:07:50|9223.5|9213.5|9223.9|9213.9|9224.1|9214.1|9223.5|9213.5|4
1652227680000|2022-05-11 00:08:00|9223.5|9213.5|9223.9|9213.9|9223.9|9213.9|9222.9|9212.9|4
1652227690000|2022-05-11 00:08:10|9223.6|9213.6|9224.5|9214.5|9224.5|9214.5|9223.6|9213.6|5
1652227700000|2022-05-11 00:08:20|9225.1|9215.1|9225.8|9215.8|9226.4|9216.4|9225.1|9215.1|4
1652227710000|2022-05-11 00:08:30|9225.5|9215.5|9227.3|9217.3|9227.4|9217.4|9225.1|9215.1|7
1652227720000|2022-05-11 00:08:40|9226.9|9216.9|9227.1|9217.1|9227.1|9217.1|9226.8|9216.8|6
1652227730000|2022-05-11 00:08:50|9227.3|9217.3|9227.3|9217.3|9227.3|9217.3|9227.3|9217.3|1
1652227740000|2022-05-11 00:09:00|9227|9217|9226.4|9216.4|9227|9217|9226.1|9216.1|5
1652227750000|2022-05-11 00:09:10|9226.1|9216.1|9226.1|9216.1|9226.1|9216.1|9226.1|9216.1|1
1652227760000|2022-05-11 00:09:20|9225.6|9215.6|9222.1|9212.1|9225.6|9215.6|9222.1|9212.1|5
1652227770000|2022-05-11 00:09:30|9222.4|9212.4|9222.3|9212.3|9222.4|9212.4|9222.3|9212.3|2
1652227790000|2022-05-11 00:09:50|9222.4|9212.4|9223.9|9213.9|9223.9|9213.9|9222.4|9212.4|2
1652227800000|2022-05-11 00:10:00|9223.8|9213.8|9222.4|9212.4|9223.8|9213.8|9221.3|9211.3|12
1652227810000|2022-05-11 00:10:10|9222.3|9212.3|9221.5|9211.5|9222.3|9212.3|9221.3|9211.3|3
1652227820000|2022-05-11 00:10:20|9221.4|9211.4|9220.9|9210.9|9221.4|9211.4|9220.9|9210.9|2
1652227830000|2022-05-11 00:10:30|9221.1|9211.1|9221.3|9211.3|9221.3|9211.3|9221.1|9211.1|2
1652227840000|2022-05-11 00:10:40|9221.1|9211.1|9220.9|9210.9|9221.3|9211.3|9220.3|9210.3|9
1652227850000|2022-05-11 00:10:50|9221|9211|9219.9|9209.9|9221|9211|9219.8|9209.8|7
1652227860000|2022-05-11 00:11:00|9220.3|9210.3|9220.3|9210.3|9220.9|9210.9|9219.8|9209.8|11
1652227870000|2022-05-11 00:11:10|9220.5|9210.5|9220.8|9210.8|9220.8|9210.8|9219.8|9209.8|11
1652227880000|2022-05-11 00:11:20|9220.5|9210.5|9218.9|9208.9|9220.5|9210.5|9218.8|9208.8|7
1652227890000|2022-05-11 00:11:30|9218.6|9208.6|9218.3|9208.3|9218.8|9208.8|9218.3|9208.3|7
1652227900000|2022-05-11 00:11:40|9217.8|9207.8|9216.5|9206.5|9218.5|9208.5|9216.4|9206.4|6
1652227910000|2022-05-11 00:11:50|9216.9|9206.9|9216.6|9206.6|9216.9|9206.9|9216.6|9206.6|2
1652227920000|2022-05-11 00:12:00|9216.8|9206.8|9216|9206|9216.8|9206.8|9216|9206|3
1652227940000|2022-05-11 00:12:20|9215.8|9205.8|9216.3|9206.3|9216.3|9206.3|9215.8|9205.8|2
1652227950000|2022-05-11 00:12:30|9216|9206|9216.5|9206.5|9216.8|9206.8|9216|9206|5
1652227960000|2022-05-11 00:12:40|9216.3|9206.3|9216.3|9206.3|9216.8|9206.8|9216.3|9206.3|5
1652227970000|2022-05-11 00:12:50|9216.5|9206.5|9216.5|9206.5|9216.8|9206.8|9216.5|9206.5|3
1652227980000|2022-05-11 00:13:00|9216.8|9206.8|9219.3|9209.3|9219.3|9209.3|9216.8|9206.8|4
1652227990000|2022-05-11 00:13:10|9219.5|9209.5|9220.8|9210.8|9220.8|9210.8|9219.5|9209.5|9
1652228000000|2022-05-11 00:13:20|9220.5|9210.5|9220.8|9210.8|9220.8|9210.8|9220.5|9210.5|2
1652228010000|2022-05-11 00:13:30|9221.3|9211.3|9220.8|9210.8|9221.3|9211.3|9220.8|9210.8|2
1652228020000|2022-05-11 00:13:40|9221|9211|9220.8|9210.8|9221.3|9211.3|9220|9210|6
1652228030000|2022-05-11 00:13:50|9220.5|9210.5|9221|9211|9221.3|9211.3|9219.8|9209.8|6
1652228040000|2022-05-11 00:14:00|9220.8|9210.8|9220|9210|9220.8|9210.8|9220|9210|3
1652228050000|2022-05-11 00:14:10|9220.3|9210.3|9221.8|9211.8|9221.8|9211.8|9220.3|9210.3|4
1652228060000|2022-05-11 00:14:20|9222|9212|9221|9211|9222|9212|9220.8|9210.8|7
1652228070000|2022-05-11 00:14:30|9221.3|9211.3|9222|9212|9222.3|9212.3|9220.8|9210.8|9
1652228080000|2022-05-11 00:14:40|9220.9|9210.9|9221.8|9211.8|9222.4|9212.4|9220.9|9210.9|5
1652228090000|2022-05-11 00:14:50|9221.1|9211.1|9220.5|9210.5|9221.4|9211.4|9220.4|9210.4|11
1652228100000|2022-05-11 00:15:00|9220.3|9210.3|9219.1|9209.1|9220.4|9210.4|9219.1|9209.1|5
1652228110000|2022-05-11 00:15:10|9219|9209|9219.9|9209.9|9219.9|9209.9|9218.1|9208.1|5
1652228120000|2022-05-11 00:15:20|9220|9210|9219.9|9209.9|9220|9210|9219.9|9209.9|6
1652228130000|2022-05-11 00:15:30|9220|9210|9222.1|9212.1|9222.1|9212.1|9220|9210|8
1652228140000|2022-05-11 00:15:40|9222.4|9212.4|9222.4|9212.4|9222.6|9212.6|9221.6|9211.6|10
1652228150000|2022-05-11 00:15:50|9222.6|9212.6|9222|9212|9222.6|9212.6|9221.8|9211.8|8
1652228160000|2022-05-11 00:16:00|9221.8|9211.8|9220.3|9210.3|9222.1|9212.1|9219.9|9209.9|9
1652228170000|2022-05-11 00:16:10|9220|9210|9220|9210|9220.4|9210.4|9219.8|9209.8|5
1652228180000|2022-05-11 00:16:20|9220.4|9210.4|9220.9|9210.9|9220.9|9210.9|9219.4|9209.4|6
1652228190000|2022-05-11 00:16:30|9220.6|9210.6|9220.1|9210.1|9221.3|9211.3|9219.4|9209.4|9
1652228200000|2022-05-11 00:16:40|9219.9|9209.9|9220.1|9210.1|9220.1|9210.1|9219.9|9209.9|2
1652228220000|2022-05-11 00:17:00|9219.9|9209.9|9220.1|9210.1|9220.1|9210.1|9219.9|9209.9|4
1652228230000|2022-05-11 00:17:10|9219.9|9209.9|9219.1|9209.1|9219.9|9209.9|9218.9|9208.9|3
1652228250000|2022-05-11 00:17:30|9219.4|9209.4|9220.3|9210.3|9220.3|9210.3|9219.4|9209.4|2
1652228260000|2022-05-11 00:17:40|9220.5|9210.5|9220.5|9210.5|9220.5|9210.5|9220.5|9210.5|1
1652228280000|2022-05-11 00:18:00|9220.3|9210.3|9220.3|9210.3|9220.5|9210.5|9220.3|9210.3|3
1652228290000|2022-05-11 00:18:10|9220.5|9210.5|9219|9209|9220.5|9210.5|9219|9209|6
1652228300000|2022-05-11 00:18:20|9219.3|9209.3|9219|9209|9219.3|9209.3|9218.8|9208.8|4
1652228310000|2022-05-11 00:18:30|9218.8|9208.8|9219.3|9209.3|9219.5|9209.5|9218.8|9208.8|7
1652228320000|2022-05-11 00:18:40|9219.5|9209.5|9218.8|9208.8|9219.5|9209.5|9218.8|9208.8|7
1652228330000|2022-05-11 00:18:50|9219|9209|9219.5|9209.5|9219.5|9209.5|9219|9209|2
1652228350000|2022-05-11 00:19:10|9219.8|9209.8|9220.5|9210.5|9220.5|9210.5|9219.8|9209.8|6
1652228360000|2022-05-11 00:19:20|9220.8|9210.8|9220.8|9210.8|9220.8|9210.8|9220.8|9210.8|1
1652228370000|2022-05-11 00:19:30|9220.5|9210.5|9220.5|9210.5|9220.8|9210.8|9220|9210|6
1652228380000|2022-05-11 00:19:40|9220.8|9210.8|9220.8|9210.8|9220.8|9210.8|9220.5|9210.5|5
1652228390000|2022-05-11 00:19:50|9220.5|9210.5|9220.8|9210.8|9221.3|9211.3|9220.5|9210.5|9
1652228400000|2022-05-11 00:20:00|9221|9211|9220.8|9210.8|9221.3|9211.3|9220.8|9210.8|17
1652228410000|2022-05-11 00:20:10|9221|9211|9223.5|9213.5|9223.5|9213.5|9221|9211|7
1652228420000|2022-05-11 00:20:20|9223.3|9213.3|9222.9|9212.9|9223.3|9213.3|9222.9|9212.9|2
1652228430000|2022-05-11 00:20:30|9223|9213|9221.6|9211.6|9223.3|9213.3|9221.3|9211.3|8
1652228440000|2022-05-11 00:20:40|9221.3|9211.3|9220.4|9210.4|9221.3|9211.3|9220.4|9210.4|8
1652228450000|2022-05-11 00:20:50|9220.6|9210.6|9220.8|9210.8|9220.8|9210.8|9220.4|9210.4|16
1652228460000|2022-05-11 00:21:00|9220.5|9210.5|9220.5|9210.5|9221|9211|9220.1|9210.1|9
1652228470000|2022-05-11 00:21:10|9220.8|9210.8|9220.5|9210.5|9221|9211|9220.5|9210.5|11
1652228480000|2022-05-11 00:21:20|9220.8|9210.8|9221|9211|9221|9211|9220.8|9210.8|2
1652228490000|2022-05-11 00:21:30|9221.3|9211.3|9220.5|9210.5|9221.5|9211.5|9220.5|9210.5|5
1652228500000|2022-05-11 00:21:40|9220.8|9210.8|9221|9211|9221.5|9211.5|9220.5|9210.5|8
1652228520000|2022-05-11 00:22:00|9220.8|9210.8|9220|9210|9221|9211|9219.8|9209.8|8
1652228530000|2022-05-11 00:22:10|9219.8|9209.8|9219.5|9209.5|9219.8|9209.8|9219.5|9209.5|2
1652228540000|2022-05-11 00:22:20|9219.8|9209.8|9218.8|9208.8|9220|9210|9218.8|9208.8|6
1652228550000|2022-05-11 00:22:30|9219|9209|9219|9209|9219|9209|9218.5|9208.5|7
1652228570000|2022-05-11 00:22:50|9219.3|9209.3|9220.5|9210.5|9220.5|9210.5|9219.3|9209.3|2
1652228580000|2022-05-11 00:23:00|9220.3|9210.3|9220.5|9210.5|9220.5|9210.5|9220.3|9210.3|4
1652228590000|2022-05-11 00:23:10|9220.3|9210.3|9220.5|9210.5|9220.5|9210.5|9220.3|9210.3|4
1652228610000|2022-05-11 00:23:30|9220.3|9210.3|9220.3|9210.3|9220.5|9210.5|9218.8|9208.8|8
1652228620000|2022-05-11 00:23:40|9219|9209|9219.5|9209.5|9220.3|9210.3|9219|9209|9
1652228630000|2022-05-11 00:23:50|9219.8|9209.8|9221.8|9211.8|9222|9212|9219.8|9209.8|14
1652228640000|2022-05-11 00:24:00|9222|9212|9220|9210|9222|9212|9219.5|9209.5|12
1652228650000|2022-05-11 00:24:10|9219.8|9209.8|9219|9209|9220|9210|9219|9209|4
1652228660000|2022-05-11 00:24:20|9218.8|9208.8|9218.5|9208.5|9219|9209|9217.8|9207.8|14
1652228670000|2022-05-11 00:24:30|9218.3|9208.3|9217.8|9207.8|9218.3|9208.3|9217.8|9207.8|2
1652228690000|2022-05-11 00:24:50|9218|9208|9218.5|9208.5|9218.5|9208.5|9218|9208|2
1652228700000|2022-05-11 00:25:00|9218.3|9208.3|9216.3|9206.3|9218.3|9208.3|9216.3|9206.3|11
1652228710000|2022-05-11 00:25:10|9217|9207|9217|9207|9217.5|9207.5|9216.8|9206.8|5
1652228720000|2022-05-11 00:25:20|9217.3|9207.3|9217.5|9207.5|9217.5|9207.5|9217.3|9207.3|2
1652228730000|2022-05-11 00:25:30|9217.3|9207.3|9217|9207|9217.5|9207.5|9217|9207|3
1652228740000|2022-05-11 00:25:40|9216.8|9206.8|9216|9206|9221.6|9206.8|9215.8|9201.6|6
1652228760000|2022-05-11 00:26:00|9216.8|9206.8|9218.3|9208.3|9218.5|9208.5|9216.8|9206.8|4
1652228770000|2022-05-11 00:26:10|9218|9208|9217.8|9207.8|9218|9208|9217.8|9207.8|2
1652228780000|2022-05-11 00:26:20|9217.5|9207.5|9218|9208|9218|9208|9217.5|9207.5|3
1652228790000|2022-05-11 00:26:30|9218.3|9208.3|9218.5|9208.5|9219|9209|9218.3|9208.3|5
1652228800000|2022-05-11 00:26:40|9219|9209|9219.5|9209.5|9219.5|9209.5|9219|9209|3
1652228810000|2022-05-11 00:26:50|9219.3|9209.3|9219|9209|9219.3|9209.3|9219|9209|2
1652228820000|2022-05-11 00:27:00|9219.3|9209.3|9217|9207|9219.3|9209.3|9217|9207|6
1652228850000|2022-05-11 00:27:30|9218.5|9208.5|9218.3|9208.3|9218.8|9208.8|9218.3|9208.3|4
1652228860000|2022-05-11 00:27:40|9217.5|9207.5|9217.5|9207.5|9217.5|9207.5|9217.3|9207.3|3
1652228870000|2022-05-11 00:27:50|9217.3|9207.3|9217|9207|9217.5|9207.5|9216.8|9206.8|5
1652228880000|2022-05-11 00:28:00|9216.8|9206.8|9217.5|9207.5|9217.8|9207.8|9216.3|9206.3|6
1652228890000|2022-05-11 00:28:10|9217.8|9207.8|9218.8|9208.8|9218.8|9208.8|9217.8|9207.8|3
1652228920000|2022-05-11 00:28:40|9218.5|9208.5|9218.5|9208.5|9218.5|9208.5|9218|9208|4
1652228930000|2022-05-11 00:28:50|9219|9209|9219|9209|9219|9209|9219|9209|1
1652228940000|2022-05-11 00:29:00|9218.5|9208.5|9218.5|9208.5|9218.5|9208.5|9218|9208|8
1652228950000|2022-05-11 00:29:10|9218.3|9208.3|9218.3|9208.3|9219|9209|9218|9208|8
1652228960000|2022-05-11 00:29:20|9218.5|9208.5|9217.8|9207.8|9218.5|9208.5|9217.8|9207.8|4
1652228970000|2022-05-11 00:29:30|9218|9208|9218.3|9208.3|9219.3|9209.3|9218|9208|5
1652228980000|2022-05-11 00:29:40|9218.5|9208.5|9218.8|9208.8|9218.8|9208.8|9218|9208|5
1652228990000|2022-05-11 00:29:50|9220.3|9210.3|9218|9208|9220.3|9210.3|9218|9208|5
1652229000000|2022-05-11 00:30:00|9217.8|9207.8|9218.5|9208.5|9218.8|9208.8|9217.8|9207.8|7
1652229010000|2022-05-11 00:30:10|9218.3|9208.3|9218.5|9208.5|9218.5|9208.5|9218.3|9208.3|2
1652229030000|2022-05-11 00:30:30|9218.3|9208.3|9218.5|9208.5|9218.5|9208.5|9218.3|9208.3|2
1652229040000|2022-05-11 00:30:40|9218.3|9208.3|9217.5|9207.5|9218.3|9208.3|9217.3|9207.3|5
1652229050000|2022-05-11 00:30:50|9217.8|9207.8|9218.3|9208.3|9218.5|9208.5|9217.5|9207.5|10
1652229060000|2022-05-11 00:31:00|9218|9208|9218.3|9208.3|9218.3|9208.3|9217.8|9207.8|4
1652229070000|2022-05-11 00:31:10|9218.5|9208.5|9218|9208|9218.5|9208.5|9218|9208|2
1652229100000|2022-05-11 00:31:40|9217.8|9207.8|9217|9207|9217.8|9207.8|9216.5|9206.5|6
1652229110000|2022-05-11 00:31:50|9217.3|9207.3|9217.3|9207.3|9217.3|9207.3|9217.3|9207.3|1
1652229120000|2022-05-11 00:32:00|9217|9207|9216.5|9206.5|9217.3|9207.3|9216.5|9206.5|5
1652229130000|2022-05-11 00:32:10|9216.3|9206.3|9214.3|9204.3|9216.5|9206.5|9214.3|9204.3|4
1652229140000|2022-05-11 00:32:20|9214|9204|9213.5|9203.5|9214|9204|9213.5|9203.5|3
1652229150000|2022-05-11 00:32:30|9213.8|9203.8|9212.3|9202.3|9213.8|9203.8|9212.3|9202.3|7
1652229160000|2022-05-11 00:32:40|9211.5|9201.5|9212.5|9202.5|9213|9203|9211.5|9201.5|6
1652229170000|2022-05-11 00:32:50|9213|9203|9213.5|9203.5|9214|9204|9213|9203|6
1652229180000|2022-05-11 00:33:00|9213.3|9203.3|9214|9204|9214|9204|9212.8|9202.8|5
1652229190000|2022-05-11 00:33:10|9214.3|9204.3|9216.3|9206.3|9216.3|9206.3|9214|9204|7
1652229200000|2022-05-11 00:33:20|9216|9206|9215|9205|9216|9206|9215|9205|5
1652229210000|2022-05-11 00:33:30|9215.3|9205.3|9216.3|9206.3|9216.3|9206.3|9215.3|9205.3|2
1652229220000|2022-05-11 00:33:40|9216.5|9206.5|9216.5|9206.5|9216.5|9206.5|9215.8|9205.8|4
1652229230000|2022-05-11 00:33:50|9216.8|9206.8|9216.8|9206.8|9216.8|9206.8|9216.5|9206.5|3
1652229240000|2022-05-11 00:34:00|9216.5|9206.5|9216.5|9206.5|9216.5|9206.5|9216.5|9206.5|1
1652229250000|2022-05-11 00:34:10|9216.8|9206.8|9218.8|9208.8|9218.8|9208.8|9216.8|9206.8|3
1652229260000|2022-05-11 00:34:20|9219|9209|9219.5|9209.5|9220.8|9210.8|9219|9209|8
1652229270000|2022-05-11 00:34:30|9219.8|9209.8|9221.3|9211.3|9221.3|9211.3|9219.8|9209.8|5
1652229280000|2022-05-11 00:34:40|9221|9211|9221|9211|9221|9211|9221|9211|1
1652229290000|2022-05-11 00:34:50|9221.5|9211.5|9221|9211|9222|9212|9220.8|9210.8|13
1652229300000|2022-05-11 00:35:00|9220.8|9210.8|9222.3|9212.3|9222.3|9212.3|9220|9210|7
1652229310000|2022-05-11 00:35:10|9222|9212|9222|9212|9222.3|9212.3|9222|9212|5
1652229320000|2022-05-11 00:35:20|9222.3|9212.3|9222|9212|9222.3|9212.3|9222|9212|2
1652229330000|2022-05-11 00:35:30|9222.3|9212.3|9222.5|9212.5|9222.5|9212.5|9222|9212|5
1652229340000|2022-05-11 00:35:40|9222.3|9212.3|9221.8|9211.8|9222.3|9212.3|9221.8|9211.8|6
1652229350000|2022-05-11 00:35:50|9221.5|9211.5|9221.5|9211.5|9221.5|9211.5|9221.5|9211.5|1
1652229360000|2022-05-11 00:36:00|9221.8|9211.8|9221.8|9211.8|9222|9212|9221.8|9211.8|7
1652229370000|2022-05-11 00:36:10|9221.5|9211.5|9222.3|9212.3|9222.3|9212.3|9221.5|9211.5|5
1652229390000|2022-05-11 00:36:30|9222|9212|9222.3|9212.3|9222.3|9212.3|9221.5|9211.5|7
1652229400000|2022-05-11 00:36:40|9222|9212|9222.3|9212.3|9222.3|9212.3|9221.8|9211.8|6
1652229410000|2022-05-11 00:36:50|9222|9212|9221.8|9211.8|9222.3|9212.3|9221.8|9211.8|4
1652229420000|2022-05-11 00:37:00|9221.5|9211.5|9221.5|9211.5|9221.5|9211.5|9221.3|9211.3|3
1652229430000|2022-05-11 00:37:10|9221.8|9211.8|9221.5|9211.5|9221.8|9211.8|9221.5|9211.5|4
1652229440000|2022-05-11 00:37:20|9221.8|9211.8|9221.8|9211.8|9221.8|9211.8|9221.8|9211.8|1
1652229450000|2022-05-11 00:37:30|9221|9211|9221.5|9211.5|9221.8|9211.8|9221|9211|7
1652229460000|2022-05-11 00:37:40|9221.8|9211.8|9219.5|9209.5|9221.8|9211.8|9219.5|9209.5|9
1652229490000|2022-05-11 00:38:10|9219.3|9209.3|9218.8|9208.8|9219.3|9209.3|9218.8|9208.8|2
1652229500000|2022-05-11 00:38:20|9219|9209|9218.5|9208.5|9219.3|9209.3|9218.5|9208.5|3
1652229510000|2022-05-11 00:38:30|9218.3|9208.3|9215.5|9205.5|9218.3|9208.3|9215.5|9205.5|2
1652229520000|2022-05-11 00:38:40|9215.3|9205.3|9215|9205|9215.3|9205.3|9215|9205|2
1652229530000|2022-05-11 00:38:50|9215.3|9205.3|9215.3|9205.3|9215.3|9205.3|9215.3|9205.3|1
1652229540000|2022-05-11 00:39:00|9215|9205|9215|9205|9215|9205|9215|9205|1
1652229560000|2022-05-11 00:39:20|9214.8|9204.8|9215.5|9205.5|9215.5|9205.5|9213.3|9203.3|4
1652229580000|2022-05-11 00:39:40|9215.3|9205.3|9216.5|9206.5|9216.5|9206.5|9215|9205|3
1652229590000|2022-05-11 00:39:50|9216.3|9206.3|9216.8|9206.8|9216.8|9206.8|9215.8|9205.8|4
1652229600000|2022-05-11 00:40:00|9216.5|9206.5|9216.3|9206.3|9216.5|9206.5|9216.3|9206.3|2
1652229610000|2022-05-11 00:40:10|9215.8|9205.8|9215.5|9205.5|9215.8|9205.8|9215.5|9205.5|2
1652229620000|2022-05-11 00:40:20|9215|9205|9214.5|9204.5|9215|9205|9214.3|9204.3|4
1652229660000|2022-05-11 00:41:00|9215|9205|9214.5|9204.5|9215.3|9205.3|9214.5|9204.5|4
1652229680000|2022-05-11 00:41:20|9214.3|9204.3|9213.5|9203.5|9214.3|9204.3|9213.5|9203.5|3
1652229690000|2022-05-11 00:41:30|9213.3|9203.3|9213|9203|9213.5|9203.5|9213|9203|4
1652229700000|2022-05-11 00:41:40|9212.8|9202.8|9212.5|9202.5|9212.8|9202.8|9212.3|9202.3|4
1652229710000|2022-05-11 00:41:50|9212.8|9202.8|9213.3|9203.3|9213.3|9203.3|9212.8|9202.8|3
1652229720000|2022-05-11 00:42:00|9213.5|9203.5|9215.3|9205.3|9215.3|9205.3|9213.5|9203.5|2
1652229730000|2022-05-11 00:42:10|9215|9205|9214.8|9204.8|9215|9205|9214.5|9204.5|3
1652229750000|2022-05-11 00:42:30|9215|9205|9215.3|9205.3|9215.5|9205.5|9215|9205|9
1652229770000|2022-05-11 00:42:50|9215.5|9205.5|9215.5|9205.5|9215.5|9205.5|9215.5|9205.5|1
1652229780000|2022-05-11 00:43:00|9215.3|9205.3|9212.8|9202.8|9215.3|9205.3|9212.8|9202.8|2
1652229790000|2022-05-11 00:43:10|9212.3|9202.3|9210.8|9200.8|9212.3|9202.3|9210.8|9200.8|4
1652229800000|2022-05-11 00:43:20|9210|9200|9210.5|9200.5|9210.5|9200.5|9210|9200|8
1652229810000|2022-05-11 00:43:30|9210.3|9200.3|9211.8|9201.8|9212|9202|9210.3|9200.3|4
1652229820000|2022-05-11 00:43:40|9211.5|9201.5|9211.5|9201.5|9211.5|9201.5|9211.3|9201.3|3
1652229830000|2022-05-11 00:43:50|9211.8|9201.8|9212|9202|9212|9202|9211.8|9201.8|2
1652229840000|2022-05-11 00:44:00|9211.8|9201.8|9211.5|9201.5|9216.3|9201.8|9210.3|9196.3|7
1652229850000|2022-05-11 00:44:10|9211.8|9201.8|9211|9201|9211.8|9201.8|9211|9201|3
1652229870000|2022-05-11 00:44:30|9211.3|9201.3|9212.5|9202.5|9212.5|9202.5|9211.3|9201.3|2
1652229890000|2022-05-11 00:44:50|9213.3|9203.3|9213.3|9203.3|9213.3|9203.3|9213|9203|3
1652229900000|2022-05-11 00:45:00|9213|9203|9212.3|9202.3|9213|9203|9212|9202|6
1652229910000|2022-05-11 00:45:10|9212|9202|9210|9200|9212|9202|9210|9200|8
1652229930000|2022-05-11 00:45:30|9209.8|9199.8|9209.8|9199.8|9209.8|9199.8|9209|9199|5
1652229940000|2022-05-11 00:45:40|9209.5|9199.5|9209|9199|9209.8|9199.8|9208|9198|5
1652229950000|2022-05-11 00:45:50|9208.8|9198.8|9211.8|9201.8|9211.8|9201.8|9208.5|9198.5|9
1652229960000|2022-05-11 00:46:00|9211.5|9201.5|9210.3|9200.3|9211.5|9201.5|9210|9200|7
1652229990000|2022-05-11 00:46:30|9210.8|9200.8|9210.5|9200.5|9210.8|9200.8|9209.8|9199.8|5
1652230000000|2022-05-11 00:46:40|9210.8|9200.8|9210.5|9200.5|9210.8|9200.8|9210.5|9200.5|4
1652230010000|2022-05-11 00:46:50|9209.5|9199.5|9209.8|9199.8|9209.8|9199.8|9209.5|9199.5|2
1652230020000|2022-05-11 00:47:00|9209.5|9199.5|9209.8|9199.8|9209.8|9199.8|9209.5|9199.5|2
1652230030000|2022-05-11 00:47:10|9210|9200|9208.8|9198.8|9210|9200|9208.8|9198.8|5
1652230040000|2022-05-11 00:47:20|9209.5|9199.5|9210.3|9200.3|9210.3|9200.3|9209.5|9199.5|4
1652230050000|2022-05-11 00:47:30|9210.5|9200.5|9209.8|9199.8|9210.5|9200.5|9209.8|9199.8|3
1652230060000|2022-05-11 00:47:40|9209.5|9199.5|9210.3|9200.3|9210.3|9200.3|9209.5|9199.5|4
1652230070000|2022-05-11 00:47:50|9210.5|9200.5|9211.3|9201.3|9211.3|9201.3|9210.5|9200.5|4
1652230080000|2022-05-11 00:48:00|9211|9201|9210.3|9200.3|9211|9201|9210.3|9200.3|4
1652230090000|2022-05-11 00:48:10|9210.5|9200.5|9210.8|9200.8|9211|9201|9210.5|9200.5|3
1652230110000|2022-05-11 00:48:30|9211|9201|9212.3|9202.3|9212.3|9202.3|9210.8|9200.8|9
1652230120000|2022-05-11 00:48:40|9211.8|9201.8|9211.5|9201.5|9211.8|9201.8|9211|9201|4
1652230130000|2022-05-11 00:48:50|9211.3|9201.3|9210.5|9200.5|9211.5|9201.5|9210.5|9200.5|8
1652230140000|2022-05-11 00:49:00|9210.3|9200.3|9209.3|9199.3|9210.3|9200.3|9209.3|9199.3|5
1652230150000|2022-05-11 00:49:10|9209|9199|9207.3|9197.3|9209|9199|9207.3|9197.3|3
1652230160000|2022-05-11 00:49:20|9207.5|9197.5|9207.5|9197.5|9207.5|9197.5|9207.5|9197.5|1
1652230170000|2022-05-11 00:49:30|9207.3|9197.3|9206.8|9196.8|9207.3|9197.3|9206.8|9196.8|6
1652230180000|2022-05-11 00:49:40|9206.5|9196.5|9206.5|9196.5|9206.5|9196.5|9204|9194|8
1652230190000|2022-05-11 00:49:50|9206.3|9196.3|9206.3|9196.3|9206.5|9196.5|9206.3|9196.3|3
1652230200000|2022-05-11 00:50:00|9206.5|9196.5|9206|9196|9206.5|9196.5|9205.3|9195.3|6
1652230220000|2022-05-11 00:50:20|9205.8|9195.8|9206.5|9196.5|9207|9197|9205.8|9195.8|6
1652230240000|2022-05-11 00:50:40|9206.8|9196.8|9207.5|9197.5|9207.5|9197.5|9206.8|9196.8|7
1652230250000|2022-05-11 00:50:50|9207.3|9197.3|9205.8|9195.8|9207.3|9197.3|9205.8|9195.8|6
1652230260000|2022-05-11 00:51:00|9205.5|9195.5|9203.8|9193.8|9205.5|9195.5|9203.5|9193.5|7
1652230270000|2022-05-11 00:51:10|9203.5|9193.5|9203.3|9193.3|9203.5|9193.5|9203|9193|3
1652230280000|2022-05-11 00:51:20|9203|9193|9203|9193|9203|9193|9203|9193|1
1652230290000|2022-05-11 00:51:30|9203.5|9193.5|9204.5|9194.5|9204.5|9194.5|9203.5|9193.5|5
1652230300000|2022-05-11 00:51:40|9205|9195|9205.8|9195.8|9206|9196|9204.8|9194.8|9
1652230310000|2022-05-11 00:51:50|9206|9196|9206.3|9196.3|9206.3|9196.3|9206|9196|2
1652230320000|2022-05-11 00:52:00|9206|9196|9205|9195|9206|9196|9205|9195|7
1652230330000|2022-05-11 00:52:10|9204.8|9194.8|9204.5|9194.5|9205.5|9195.5|9204|9194|10
1652230340000|2022-05-11 00:52:20|9204.3|9194.3|9204|9194|9204.3|9194.3|9203.8|9193.8|3
1652230350000|2022-05-11 00:52:30|9204.3|9194.3|9204.3|9194.3|9204.3|9194.3|9204.3|9194.3|1
1652230360000|2022-05-11 00:52:40|9204.5|9194.5|9204.3|9194.3|9204.5|9194.5|9204.3|9194.3|2
1652230370000|2022-05-11 00:52:50|9203.8|9193.8|9204.5|9194.5|9204.5|9194.5|9203.5|9193.5|10
1652230380000|2022-05-11 00:53:00|9204.8|9194.8|9206.3|9196.3|9206.5|9196.5|9204.5|9194.5|6
1652230390000|2022-05-11 00:53:10|9206|9196|9205.5|9195.5|9206.8|9196.8|9205.5|9195.5|7
1652230400000|2022-05-11 00:53:20|9205.3|9195.3|9205.3|9195.3|9205.3|9195.3|9205.3|9195.3|1
1652230410000|2022-05-11 00:53:30|9205.5|9195.5|9206.8|9196.8|9206.8|9196.8|9205.5|9195.5|7
1652230420000|2022-05-11 00:53:40|9206.5|9196.5|9206.8|9196.8|9207.5|9197.5|9206.5|9196.5|10
1652230430000|2022-05-11 00:53:50|9207|9197|9208.5|9198.5|9208.5|9198.5|9207|9197|4
1652230440000|2022-05-11 00:54:00|9208.3|9198.3|9208.3|9198.3|9208.5|9198.5|9208.3|9198.3|3
1652230450000|2022-05-11 00:54:10|9208|9198|9207.5|9197.5|9208.5|9198.5|9207.5|9197.5|7
1652230460000|2022-05-11 00:54:20|9207.8|9197.8|9208.5|9198.5|9208.5|9198.5|9207.8|9197.8|2
1652230470000|2022-05-11 00:54:30|9207.8|9197.8|9209.3|9199.3|9209.3|9199.3|9207.8|9197.8|5
1652230480000|2022-05-11 00:54:40|9209|9199|9209|9199|9209.3|9199.3|9209|9199|9
1652230490000|2022-05-11 00:54:50|9209.3|9199.3|9208.5|9198.5|9209.3|9199.3|9208.5|9198.5|9
1652230500000|2022-05-11 00:55:00|9208.3|9198.3|9209|9199|9210.5|9200.5|9208.3|9198.3|18
1652230510000|2022-05-11 00:55:10|9209.3|9199.3|9210.5|9200.5|9210.5|9200.5|9209|9199|7
1652230520000|2022-05-11 00:55:20|9210.3|9200.3|9211|9201|9211.3|9201.3|9210.3|9200.3|12
1652230530000|2022-05-11 00:55:30|9210.8|9200.8|9210.3|9200.3|9210.8|9200.8|9209.8|9199.8|11
1652230540000|2022-05-11 00:55:40|9210|9200|9210|9200|9210.3|9200.3|9209.3|9199.3|11
1652230550000|2022-05-11 00:55:50|9210.5|9200.5|9211|9201|9211.3|9201.3|9210|9200|11
1652230560000|2022-05-11 00:56:00|9211.3|9201.3|9210.5|9200.5|9211.3|9201.3|9210.5|9200.5|16
1652230570000|2022-05-11 00:56:10|9210.8|9200.8|9212.3|9202.3|9212.3|9202.3|9210.8|9200.8|4
1652230590000|2022-05-11 00:56:30|9212.5|9202.5|9214.3|9204.3|9214.5|9204.5|9212.5|9202.5|14
1652230600000|2022-05-11 00:56:40|9214.5|9204.5|9213.5|9203.5|9214.5|9204.5|9213.3|9203.3|7
1652230610000|2022-05-11 00:56:50|9213.8|9203.8|9213.5|9203.5|9214.3|9204.3|9213.5|9203.5|4
1652230620000|2022-05-11 00:57:00|9213.3|9203.3|9212.3|9202.3|9213.8|9203.8|9212.3|9202.3|10
1652230630000|2022-05-11 00:57:10|9211.5|9201.5|9211.8|9201.8|9212|9202|9211.5|9201.5|8
1652230640000|2022-05-11 00:57:20|9212|9202|9211.8|9201.8|9212|9202|9211.3|9201.3|14
1652230650000|2022-05-11 00:57:30|9211.5|9201.5|9210.3|9200.3|9211.5|9201.5|9210.3|9200.3|6
1652230660000|2022-05-11 00:57:40|9210.5|9200.5|9210.3|9200.3|9210.5|9200.5|9210.3|9200.3|2
1652230670000|2022-05-11 00:57:50|9210.5|9200.5|9211|9201|9211|9201|9210.5|9200.5|2
1652230680000|2022-05-11 00:58:00|9211.8|9201.8|9211.3|9201.3|9211.8|9201.8|9211|9201|4
1652230690000|2022-05-11 00:58:10|9210.5|9200.5|9213.5|9203.5|9214.8|9204.8|9210.5|9200.5|14
1652230700000|2022-05-11 00:58:20|9213.8|9203.8|9213.5|9203.5|9214.3|9204.3|9213.5|9203.5|8
1652230710000|2022-05-11 00:58:30|9213.8|9203.8|9214|9204|9214.8|9204.8|9213.5|9203.5|13
1652230720000|2022-05-11 00:58:40|9214.3|9204.3|9214.3|9204.3|9215.3|9205.3|9214.3|9204.3|11
1652230730000|2022-05-11 00:58:50|9214.5|9204.5|9214.8|9204.8|9215.3|9205.3|9214.3|9204.3|13
1652230740000|2022-05-11 00:59:00|9214.5|9204.5|9214.8|9204.8|9214.8|9204.8|9214.3|9204.3|4
1652230750000|2022-05-11 00:59:10|9214.5|9204.5|9213.8|9203.8|9214.8|9204.8|9213.3|9203.3|5
1652230760000|2022-05-11 00:59:20|9213.5|9203.5|9213.3|9203.3|9213.5|9203.5|9213.3|9203.3|6
1652230770000|2022-05-11 00:59:30|9213.5|9203.5|9215|9205|9215|9205|9213.3|9203.3|8
1652230780000|2022-05-11 00:59:40|9214.5|9204.5|9215.3|9205.3|9215.5|9205.5|9214.5|9204.5|4
1652230790000|2022-05-11 00:59:50|9215.5|9205.5|9215.3|9205.3|9215.5|9205.5|9215|9205|6
1652230800000|2022-05-11 01:00:00|9215|9205|9213.4|9203.4|9216.8|9206.8|9208.3|9198.3|28
1652230810000|2022-05-11 01:00:10|9214.1|9204.1|9213.5|9203.5|9214.3|9204.3|9212.5|9202.5|18
1652230820000|2022-05-11 01:00:20|9214.9|9204.9|9216.4|9206.4|9216.6|9206.6|9214.1|9204.1|21
1652230830000|2022-05-11 01:00:30|9216.1|9206.1|9217.3|9207.3|9217.9|9207.9|9214.8|9204.8|15
1652230840000|2022-05-11 01:00:40|9217.5|9207.5|9216|9206|9218.5|9208.5|9215.8|9205.8|9
1652230860000|2022-05-11 01:01:00|9215.8|9205.8|9215.5|9205.5|9215.8|9205.8|9215|9205|8
1652230870000|2022-05-11 01:01:10|9215.6|9205.6|9216.6|9206.6|9216.6|9206.6|9215.3|9205.3|12
1652230880000|2022-05-11 01:01:20|9216.5|9206.5|9219.1|9209.1|9219.1|9209.1|9215.8|9205.8|16
1652230890000|2022-05-11 01:01:30|9218.9|9208.9|9219.9|9209.9|9219.9|9209.9|9217.6|9207.6|12
1652230900000|2022-05-11 01:01:40|9219.8|9209.8|9220.5|9210.5|9221.6|9211.6|9219.6|9209.6|19
1652230910000|2022-05-11 01:01:50|9220.1|9210.1|9220.3|9210.3|9221.1|9211.1|9218.5|9208.5|21
1652230920000|2022-05-11 01:02:00|9220.9|9210.9|9222.8|9212.8|9223.5|9213.5|9220.5|9210.5|29
1652230930000|2022-05-11 01:02:10|9223|9213|9225.9|9215.9|9226.3|9216.3|9223|9213|23
1652230940000|2022-05-11 01:02:20|9225.6|9215.6|9223.9|9213.9|9225.6|9215.6|9222.3|9212.3|13
1652230950000|2022-05-11 01:02:30|9223.5|9213.5|9222.4|9212.4|9223.5|9213.5|9220.6|9210.6|14
1652230960000|2022-05-11 01:02:40|9222.1|9212.1|9220.8|9210.8|9223.1|9213.1|9220.8|9210.8|24
1652230970000|2022-05-11 01:02:50|9220.5|9210.5|9219|9209|9220.6|9210.6|9218.4|9208.4|11
1652230980000|2022-05-11 01:03:00|9218.9|9208.9|9218.1|9208.1|9220.1|9210.1|9217.6|9207.6|13
1652230990000|2022-05-11 01:03:10|9218.6|9208.6|9219.4|9209.4|9219.6|9209.6|9218.6|9208.6|15
1652231000000|2022-05-11 01:03:20|9219.1|9209.1|9220.6|9210.6|9220.8|9210.8|9219.1|9209.1|24
1652231010000|2022-05-11 01:03:30|9220.9|9210.9|9220.9|9210.9|9220.9|9210.9|9220|9210|13
1652231020000|2022-05-11 01:03:40|9220.8|9210.8|9221|9211|9221|9211|9219.3|9209.3|5
1652231030000|2022-05-11 01:03:50|9221.3|9211.3|9220.3|9210.3|9221.3|9211.3|9219.8|9209.8|8
1652231040000|2022-05-11 01:04:00|9220|9210|9220|9210|9220.3|9210.3|9219|9209|9
1652231050000|2022-05-11 01:04:10|9219.3|9209.3|9221|9211|9221|9211|9219.3|9209.3|19
1652231060000|2022-05-11 01:04:20|9220.8|9210.8|9221.8|9211.8|9221.8|9211.8|9219.8|9209.8|14
1652231070000|2022-05-11 01:04:30|9221.3|9211.3|9230.6|9220.6|9231.6|9221.4|9221.3|9211.3|20
1652231080000|2022-05-11 01:04:40|9231.9|9221.9|9233.3|9223.3|9237.9|9223.3|9231.5|9217.9|11
1652231090000|2022-05-11 01:04:50|9232.5|9222.5|9232.8|9222.8|9234.3|9224.3|9229.9|9219.9|13
1652231100000|2022-05-11 01:05:00|9232.5|9222.5|9227.5|9217.5|9232.5|9222.5|9226.5|9216.5|13
1652231110000|2022-05-11 01:05:10|9228.8|9218.8|9233.3|9223.3|9233.3|9223.3|9228.6|9218.6|14
1652231120000|2022-05-11 01:05:20|9233.4|9223.4|9234.3|9224.3|9235|9225|9233.4|9223.4|9
1652231130000|2022-05-11 01:05:30|9234|9224|9233.5|9223.5|9234|9224|9232.5|9222.5|9
1652231140000|2022-05-11 01:05:40|9233.1|9223.1|9232.3|9222.3|9233.1|9223.1|9232.3|9222.3|3
1652231150000|2022-05-11 01:05:50|9232|9222|9230.5|9220.5|9232|9222|9230.5|9220.5|2
1652231160000|2022-05-11 01:06:00|9230|9220|9230.5|9220.5|9230.5|9220.5|9229|9219|8
1652231170000|2022-05-11 01:06:10|9231.3|9221.3|9236.3|9226.3|9237.3|9227.3|9231.3|9221.3|11
1652231180000|2022-05-11 01:06:20|9237.9|9227.9|9237.9|9227.9|9237.9|9227.9|9237.9|9227.9|1
1652231190000|2022-05-11 01:06:30|9237.8|9227.8|9238|9228|9238.5|9228.5|9236|9226|10
1652231200000|2022-05-11 01:06:40|9237.5|9227.5|9237.3|9227.3|9238.3|9228.3|9237.3|9227.3|6
1652231210000|2022-05-11 01:06:50|9237|9227|9236.3|9226.3|9237|9227|9235.8|9225.8|4
1652231220000|2022-05-11 01:07:00|9236|9226|9235.5|9225.5|9236.5|9226.5|9235.3|9225.3|8
1652231230000|2022-05-11 01:07:10|9235.8|9225.8|9237|9227|9237|9227|9235.8|9225.8|4
1652231240000|2022-05-11 01:07:20|9237.5|9227.5|9238.3|9228.3|9238.8|9228.8|9236.8|9226.8|10
1652231250000|2022-05-11 01:07:30|9237.3|9227.3|9237.8|9227.8|9237.8|9227.8|9235.5|9225.5|9
1652231260000|2022-05-11 01:07:40|9237.5|9227.5|9238.5|9228.5|9238.5|9228.5|9237.5|9227.5|9
1652231270000|2022-05-11 01:07:50|9238.3|9228.3|9235.5|9225.5|9238.3|9228.3|9234.8|9224.8|8
1652231280000|2022-05-11 01:08:00|9235.8|9225.8|9234.8|9224.8|9236.3|9226.3|9234.8|9224.8|9
1652231290000|2022-05-11 01:08:10|9235|9225|9234|9224|9235|9225|9234|9224|4
1652231300000|2022-05-11 01:08:20|9233.5|9223.5|9232.5|9222.5|9233.8|9223.8|9232.3|9222.3|11
1652231310000|2022-05-11 01:08:30|9232|9222|9234.5|9224.5|9234.5|9224.5|9231.4|9221.4|10
1652231320000|2022-05-11 01:08:40|9234.3|9224.3|9233|9223|9234.3|9224.3|9233|9223|5
1652231330000|2022-05-11 01:08:50|9232.8|9222.8|9234|9224|9234|9224|9232.5|9222.5|5
1652231340000|2022-05-11 01:09:00|9233.3|9223.3|9233.5|9223.5|9233.5|9223.5|9232.5|9222.5|3
1652231350000|2022-05-11 01:09:10|9232.5|9222.5|9233.8|9223.8|9234.3|9224.3|9232.3|9222.3|20
1652231360000|2022-05-11 01:09:20|9233.5|9223.5|9233.8|9223.8|9234.3|9224.3|9233.3|9223.3|13
1652231370000|2022-05-11 01:09:30|9234.3|9224.3|9235.3|9225.3|9235.3|9225.3|9233.8|9223.8|18
1652231380000|2022-05-11 01:09:40|9235|9225|9236.3|9226.3|9236.8|9226.8|9235|9225|15
1652231400000|2022-05-11 01:10:00|9235.8|9225.8|9234.5|9224.5|9235.8|9225.8|9234.3|9224.3|26
1652231410000|2022-05-11 01:10:10|9235|9225|9235.8|9225.8|9236.3|9226.3|9234.5|9224.5|9
1652231420000|2022-05-11 01:10:20|9236|9226|9236.5|9226.5|9237.5|9227.5|9235.8|9225.8|9
1652231430000|2022-05-11 01:10:30|9236.3|9226.3|9238.3|9228.3|9238.5|9228.5|9236.3|9226.3|7
1652231440000|2022-05-11 01:10:40|9238.8|9228.8|9236|9226|9239|9229|9236|9226|7
1652231450000|2022-05-11 01:10:50|9235.5|9225.5|9235.3|9225.3|9235.5|9225.5|9235.3|9225.3|2
1652231460000|2022-05-11 01:11:00|9235.8|9225.8|9234.8|9224.8|9235.8|9225.8|9234.5|9224.5|5
1652231470000|2022-05-11 01:11:10|9235|9225|9235.8|9225.8|9235.8|9225.8|9235|9225|8
1652231480000|2022-05-11 01:11:20|9235.5|9225.5|9236|9226|9236.5|9226.5|9235.5|9225.5|8
1652231490000|2022-05-11 01:11:30|9236.3|9226.3|9237|9227|9237.3|9227.3|9235.8|9225.8|14
1652231500000|2022-05-11 01:11:40|9237.3|9227.3|9238|9228|9238|9228|9237|9227|5
1652231510000|2022-05-11 01:11:50|9238.3|9228.3|9237.8|9227.8|9238.5|9228.5|9237.8|9227.8|4
1652231520000|2022-05-11 01:12:00|9238.8|9228.8|9238.3|9228.3|9239|9229|9238.3|9228.3|10
1652231530000|2022-05-11 01:12:10|9239.3|9229.3|9237.5|9227.5|9239.3|9229.3|9237.5|9227.5|11
1652231540000|2022-05-11 01:12:20|9237.8|9227.8|9239|9229|9239|9229|9237.8|9227.8|3
1652231550000|2022-05-11 01:12:30|9239.3|9229.3|9239|9229|9239.3|9229.3|9238.8|9228.8|6
1652231560000|2022-05-11 01:12:40|9239.3|9229.3|9239.5|9229.5|9239.5|9229.5|9239|9229|5
1652231570000|2022-05-11 01:12:50|9238.3|9228.3|9242|9232|9242|9232|9238.3|9228.3|6
1652231580000|2022-05-11 01:13:00|9242.8|9232.8|9241|9231|9242.8|9232.8|9240.8|9230.8|15
1652231600000|2022-05-11 01:13:20|9241.3|9231.3|9243.3|9233.3|9243.3|9233.3|9241.3|9231.3|9
1652231610000|2022-05-11 01:13:30|9243|9233|9243.3|9233.3|9243.8|9233.8|9243|9233|8
1652231620000|2022-05-11 01:13:40|9243|9233|9240.8|9230.8|9243|9233|9240.8|9230.8|4
1652231630000|2022-05-11 01:13:50|9240.5|9230.5|9241.3|9231.3|9241.3|9231.3|9240.5|9230.5|3
1652231640000|2022-05-11 01:14:00|9240.8|9230.8|9241.3|9231.3|9241.5|9231.5|9239.8|9229.8|13
1652231650000|2022-05-11 01:14:10|9241|9231|9240.8|9230.8|9241.3|9231.3|9240.8|9230.8|7
1652231660000|2022-05-11 01:14:20|9240.5|9230.5|9240.3|9230.3|9240.8|9230.8|9240.3|9230.3|11
1652231670000|2022-05-11 01:14:30|9240|9230|9240.5|9230.5|9241|9231|9239|9229|11
1652231680000|2022-05-11 01:14:40|9241|9231|9241.3|9231.3|9242|9232|9240.3|9230.3|8
1652231690000|2022-05-11 01:14:50|9241.5|9231.5|9241.5|9231.5|9242.5|9232.5|9241.5|9231.5|9
1652231700000|2022-05-11 01:15:00|9241.8|9231.8|9242.3|9232.3|9242.3|9232.3|9241.3|9231.3|9
1652231710000|2022-05-11 01:15:10|9242.5|9232.5|9243|9233|9243|9233|9242.3|9232.3|10
1652231720000|2022-05-11 01:15:20|9242.5|9232.5|9241.5|9231.5|9247|9233|9240.5|9227|9
1652231730000|2022-05-11 01:15:30|9242|9232|9242.5|9232.5|9243|9233|9241.8|9231.8|6
1652231740000|2022-05-11 01:15:40|9242.3|9232.3|9247.3|9237.3|9252.5|9238.9|9242.3|9232.3|15
1652231750000|2022-05-11 01:15:50|9248|9238|9245.6|9235.6|9248|9238|9244.6|9234.6|8
1652231760000|2022-05-11 01:16:00|9244.6|9234.6|9244.5|9234.5|9245.3|9235.3|9244.5|9234.5|5
1652231770000|2022-05-11 01:16:10|9244.3|9234.3|9245|9235|9245|9235|9244.3|9234.3|3
1652231780000|2022-05-11 01:16:20|9244.8|9234.8|9246.8|9236.8|9246.8|9236.8|9244.5|9234.5|12
1652231790000|2022-05-11 01:16:30|9246.5|9236.5|9246.8|9236.8|9247|9237|9246.3|9236.3|13
1652231800000|2022-05-11 01:16:40|9247|9237|9246|9236|9247|9237|9246|9236|10
1652231810000|2022-05-11 01:16:50|9246.5|9236.5|9246|9236|9246.5|9236.5|9246|9236|2
1652231820000|2022-05-11 01:17:00|9245.8|9235.8|9244|9234|9245.8|9235.8|9243.8|9233.8|4
1652231830000|2022-05-11 01:17:10|9243.8|9233.8|9244|9234|9245.5|9235.5|9243.8|9233.8|10
1652231840000|2022-05-11 01:17:20|9243.5|9233.5|9242.8|9232.8|9243.8|9233.8|9242.3|9232.3|10
1652231850000|2022-05-11 01:17:30|9242.5|9232.5|9242.3|9232.3|9242.8|9232.8|9241.5|9231.5|7
1652231860000|2022-05-11 01:17:40|9242|9232|9241.3|9231.3|9242|9232|9241|9231|5
1652231870000|2022-05-11 01:17:50|9241|9231|9244|9234|9244|9234|9241|9231|17
1652231880000|2022-05-11 01:18:00|9244.3|9234.3|9244|9234|9245.3|9235.3|9243|9233|12
1652231890000|2022-05-11 01:18:10|9244.3|9234.3|9244.5|9234.5|9244.8|9234.8|9244.3|9234.3|14
1652231900000|2022-05-11 01:18:20|9244.3|9234.3|9245.5|9235.5|9245.5|9235.5|9244|9234|6
1652231910000|2022-05-11 01:18:30|9245.3|9235.3|9245|9235|9245.5|9235.5|9244.8|9234.8|12
1652231920000|2022-05-11 01:18:40|9244.8|9234.8|9245|9235|9245.5|9235.5|9244.5|9234.5|11
1652231930000|2022-05-11 01:18:50|9244.8|9234.8|9244|9234|9245|9235|9243.5|9233.5|6
1652231940000|2022-05-11 01:19:00|9243.3|9233.3|9241.8|9231.8|9243.5|9233.5|9241.5|9231.5|12
1652231950000|2022-05-11 01:19:10|9241.5|9231.5|9241.5|9231.5|9242.3|9232.3|9241.3|9231.3|11
1652231960000|2022-05-11 01:19:20|9243.3|9233.3|9243.8|9233.8|9243.8|9233.8|9242.3|9232.3|8
1652231970000|2022-05-11 01:19:30|9243.5|9233.5|9243.5|9233.5|9244|9234|9243.3|9233.3|9
1652231980000|2022-05-11 01:19:40|9243.8|9233.8|9246.8|9236.8|9246.8|9236.8|9243.8|9233.8|10
1652231990000|2022-05-11 01:19:50|9246.5|9236.5|9247.5|9237.5|9248.3|9238.3|9246.5|9236.5|11
1652232000000|2022-05-11 01:20:00|9247.8|9237.8|9245.8|9235.8|9247.8|9237.8|9245.8|9235.8|11
1652232010000|2022-05-11 01:20:10|9246.3|9236.3|9249.3|9239.3|9249.3|9239.3|9246.3|9236.3|11
1652232020000|2022-05-11 01:20:20|9248.8|9238.8|9249.5|9239.5|9249.5|9239.5|9248.8|9238.8|4
1652232030000|2022-05-11 01:20:30|9249.8|9239.8|9251.8|9241.8|9252.5|9242.5|9249.8|9239.8|4
1652232040000|2022-05-11 01:20:40|9252|9242|9253.3|9243.3|9253.3|9243.3|9251.5|9241.5|7
1652232050000|2022-05-11 01:20:50|9253|9243|9254|9244|9254|9244|9252|9242|14
1652232060000|2022-05-11 01:21:00|9256.3|9246.3|9256|9246|9257|9247|9255.8|9245.8|16
1652232070000|2022-05-11 01:21:10|9256.3|9246.3|9255.8|9245.8|9256.5|9246.5|9255.5|9245.5|11
1652232080000|2022-05-11 01:21:20|9256|9246|9256|9246|9257|9247|9255.8|9245.8|13
1652232090000|2022-05-11 01:21:30|9255.8|9245.8|9256.5|9246.5|9256.5|9246.5|9254.5|9244.5|12
1652232100000|2022-05-11 01:21:40|9256.8|9246.8|9256.8|9246.8|9258.3|9248.3|9256.5|9246.5|16
1652232110000|2022-05-11 01:21:50|9256.5|9246.5|9258.3|9248.3|9258.3|9248.3|9256.5|9246.5|10
1652232120000|2022-05-11 01:22:00|9258.5|9248.5|9258|9248|9258.8|9248.8|9257.8|9247.8|8
1652232130000|2022-05-11 01:22:10|9257.8|9247.8|9258.3|9248.3|9258.5|9248.5|9257.8|9247.8|11
1652232140000|2022-05-11 01:22:20|9257.3|9247.3|9257.5|9247.5|9257.5|9247.5|9256|9246|13
1652232150000|2022-05-11 01:22:30|9257.3|9247.3|9259.3|9249.3|9259.5|9249.5|9257.3|9247.3|10
1652232160000|2022-05-11 01:22:40|9259.5|9249.5|9263.5|9253.5|9263.5|9253.5|9259.5|9249.5|10
1652232170000|2022-05-11 01:22:50|9263.3|9253.3|9264.3|9254.3|9264.3|9254.3|9263.3|9253.3|13
1652232180000|2022-05-11 01:23:00|9264|9254|9264|9254|9264.3|9254.3|9263.3|9253.3|8
1652232190000|2022-05-11 01:23:10|9263.8|9253.8|9262|9252|9264|9254|9261.8|9251.8|9
1652232200000|2022-05-11 01:23:20|9262.3|9252.3|9262.3|9252.3|9262.8|9252.8|9262.3|9252.3|5
1652232210000|2022-05-11 01:23:30|9262.5|9252.5|9262|9252|9262.5|9252.5|9262|9252|3
1652232220000|2022-05-11 01:23:40|9262.3|9252.3|9262.3|9252.3|9262.8|9252.8|9262|9252|9
1652232230000|2022-05-11 01:23:50|9263.3|9253.3|9263.8|9253.8|9263.8|9253.8|9262|9252|10
1652232240000|2022-05-11 01:24:00|9264|9254|9263.8|9253.8|9264.3|9254.3|9263.8|9253.8|3
1652232250000|2022-05-11 01:24:10|9264|9254|9264.3|9254.3|9264.8|9254.8|9264|9254|7
1652232260000|2022-05-11 01:24:20|9264|9254|9267.5|9257.5|9267.5|9257.5|9264|9254|12
1652232270000|2022-05-11 01:24:30|9267.3|9257.3|9264.8|9254.8|9267.3|9257.3|9264.8|9254.8|10
1652232280000|2022-05-11 01:24:40|9265|9255|9264.8|9254.8|9265|9255|9264.8|9254.8|2
1652232290000|2022-05-11 01:24:50|9265.8|9255.8|9264.8|9254.8|9265.8|9255.8|9263.8|9253.8|10
1652232300000|2022-05-11 01:25:00|9265|9255|9261|9251|9265|9255|9261|9251|16
1652232310000|2022-05-11 01:25:10|9260.8|9250.8|9260.8|9250.8|9261|9251|9260.3|9250.3|8
1652232320000|2022-05-11 01:25:20|9260.5|9250.5|9261.3|9251.3|9261.5|9251.5|9259.8|9249.8|10
1652232330000|2022-05-11 01:25:30|9261|9251|9260|9250|9261.8|9251.8|9260|9250|11
1652232340000|2022-05-11 01:25:40|9260.3|9250.3|9258.8|9248.8|9260.3|9250.3|9258.8|9248.8|8
1652232350000|2022-05-11 01:25:50|9259.3|9249.3|9258.8|9248.8|9259.3|9249.3|9258.8|9248.8|2
1652232360000|2022-05-11 01:26:00|9259|9249|9258.8|9248.8|9259.5|9249.5|9258.8|9248.8|5
1652232370000|2022-05-11 01:26:10|9258.5|9248.5|9259.3|9249.3|9259.8|9249.8|9258.5|9248.5|9
1652232380000|2022-05-11 01:26:20|9259.5|9249.5|9259|9249|9259.8|9249.8|9259|9249|14
1652232390000|2022-05-11 01:26:30|9259.3|9249.3|9259.8|9249.8|9260.3|9250.3|9259|9249|9
1652232400000|2022-05-11 01:26:40|9259.5|9249.5|9259.5|9249.5|9260.3|9250.3|9259.3|9249.3|7
1652232410000|2022-05-11 01:26:50|9259.3|9249.3|9258.5|9248.5|9259.5|9249.5|9258.3|9248.3|9
1652232420000|2022-05-11 01:27:00|9259|9249|9259|9249|9259.8|9249.8|9258|9248|16
1652232430000|2022-05-11 01:27:10|9259.3|9249.3|9261.5|9251.5|9262.5|9252.5|9259.3|9249.3|11
1652232440000|2022-05-11 01:27:20|9261.8|9251.8|9264|9254|9264.8|9254.8|9261.8|9251.8|18
1652232450000|2022-05-11 01:27:30|9264.3|9254.3|9264.3|9254.3|9264.8|9254.8|9264|9254|6
1652232460000|2022-05-11 01:27:40|9264.5|9254.5|9267.3|9257.3|9267.3|9257.3|9264.5|9254.5|7
1652232470000|2022-05-11 01:27:50|9266.8|9256.8|9265.3|9255.3|9267.5|9257.5|9264.8|9254.8|17
1652232480000|2022-05-11 01:28:00|9265.5|9255.5|9266.5|9256.5|9266.5|9256.5|9264.5|9254.5|15
1652232490000|2022-05-11 01:28:10|9266.8|9256.8|9269.3|9259.3|9269.3|9259.3|9266.3|9256.3|11
1652232500000|2022-05-11 01:28:20|9269.5|9259.5|9269.8|9259.8|9269.8|9259.8|9269.5|9259.5|2
1652232510000|2022-05-11 01:28:30|9269.5|9259.5|9272.3|9262.3|9272.3|9262.3|9269.5|9259.5|6
1652232520000|2022-05-11 01:28:40|9272.8|9262.8|9272.8|9262.8|9273.3|9263.3|9272.3|9262.3|6
1652232530000|2022-05-11 01:28:50|9272.5|9262.5|9272|9262|9272.5|9262.5|9270.8|9260.8|16
1652232540000|2022-05-11 01:29:00|9272.3|9262.3|9271.5|9261.5|9272.3|9262.3|9271|9261|9
1652232550000|2022-05-11 01:29:10|9271.8|9261.8|9273.3|9263.3|9273.3|9263.3|9271.5|9261.5|7
1652232560000|2022-05-11 01:29:20|9273|9263|9273.5|9263.5|9273.5|9263.5|9272.8|9262.8|10
1652232570000|2022-05-11 01:29:30|9272.3|9262.3|9274|9264|9274|9264|9272.3|9262.3|9
1652232580000|2022-05-11 01:29:40|9273.8|9263.8|9273.5|9263.5|9273.8|9263.8|9273.5|9263.5|4
1652232590000|2022-05-11 01:29:50|9273.8|9263.8|9273.8|9263.8|9274|9264|9273.5|9263.5|14
1652232600000|2022-05-11 01:30:00|9274|9264|9271.8|9261.8|9274.8|9264.8|9271.5|9261.5|16
1652232610000|2022-05-11 01:30:10|9272.3|9262.3|9272|9262|9272.3|9262.3|9271.8|9261.8|8
1652232620000|2022-05-11 01:30:20|9271.8|9261.8|9272|9262|9272|9262|9271.8|9261.8|2
1652232630000|2022-05-11 01:30:30|9271.8|9261.8|9275.3|9265.3|9275.3|9265.3|9271.3|9261.3|8
1652232640000|2022-05-11 01:30:40|9275.5|9265.5|9275.3|9265.3|9275.8|9265.8|9274.3|9264.3|11
1652232650000|2022-05-11 01:30:50|9275.5|9265.5|9276.5|9266.5|9276.5|9266.5|9275.3|9265.3|11
1652232660000|2022-05-11 01:31:00|9277|9267|9279.5|9269.5|9280.8|9270.8|9277|9267|10
1652232670000|2022-05-11 01:31:10|9279.8|9269.8|9280.5|9270.5|9281.3|9271.3|9279.5|9269.5|18
1652232680000|2022-05-11 01:31:20|9280.3|9270.3|9280.8|9270.8|9281.5|9271.5|9279|9269|11
1652232690000|2022-05-11 01:31:30|9281|9271|9278|9268|9281.5|9271.5|9278|9268|17
1652232700000|2022-05-11 01:31:40|9277.8|9267.8|9278.8|9268.8|9279.3|9269.3|9277.3|9267.3|15
1652232710000|2022-05-11 01:31:50|9279|9269|9278.8|9268.8|9279.5|9269.5|9278.8|9268.8|8
1652232720000|2022-05-11 01:32:00|9279|9269|9279.5|9269.5|9280.5|9270.5|9279|9269|15
1652232730000|2022-05-11 01:32:10|9279.8|9269.8|9279.5|9269.5|9279.8|9269.8|9277.3|9267.3|11
1652232740000|2022-05-11 01:32:20|9278.8|9268.8|9280|9270|9280|9270|9277.3|9267.3|20
1652232750000|2022-05-11 01:32:30|9279.8|9269.8|9277.3|9267.3|9280.3|9270.3|9277.3|9267.3|16
1652232760000|2022-05-11 01:32:40|9277.5|9267.5|9279.5|9269.5|9281|9271|9277.5|9267.5|12
1652232770000|2022-05-11 01:32:50|9280.5|9270.5|9280.8|9270.8|9280.8|9270.8|9279.5|9269.5|9
1652232780000|2022-05-11 01:33:00|9280.5|9270.5|9277.5|9267.5|9280.8|9270.8|9276.3|9266.3|22
1652232790000|2022-05-11 01:33:10|9278|9268|9275.8|9265.8|9278|9268|9275.8|9265.8|11
1652232800000|2022-05-11 01:33:20|9275|9265|9274|9264|9275.5|9265.5|9273|9263|14
1652232810000|2022-05-11 01:33:30|9275|9265|9273.8|9263.8|9276.8|9266.8|9273.3|9263.3|15
1652232820000|2022-05-11 01:33:40|9274|9264|9274|9264|9274|9264|9273|9263|8
1652232830000|2022-05-11 01:33:50|9273.8|9263.8|9274.3|9264.3|9274.3|9264.3|9273.8|9263.8|5
1652232840000|2022-05-11 01:34:00|9274|9264|9272.5|9262.5|9274|9264|9272.3|9262.3|7
1652232850000|2022-05-11 01:34:10|9272.8|9262.8|9273.3|9263.3|9273.5|9263.5|9272.3|9262.3|13
1652232860000|2022-05-11 01:34:20|9273|9263|9273.8|9263.8|9274.8|9264.8|9272|9262|12
1652232870000|2022-05-11 01:34:30|9273.5|9263.5|9273.5|9263.5|9273.5|9263.5|9273|9263|6
1652232880000|2022-05-11 01:34:40|9273.3|9263.3|9275.3|9265.3|9276|9266|9273.3|9263.3|18
1652232890000|2022-05-11 01:34:50|9275|9265|9273.8|9263.8|9275.8|9265.8|9273.5|9263.5|16
1652232900000|2022-05-11 01:35:00|9273.5|9263.5|9271.8|9261.8|9273.8|9263.8|9271.8|9261.8|21
1652232910000|2022-05-11 01:35:10|9273.8|9263.8|9273.8|9263.8|9275.3|9265.3|9271.8|9261.8|18
1652232920000|2022-05-11 01:35:20|9273.5|9263.5|9272.8|9262.8|9273.8|9263.8|9272.8|9262.8|5
1652232930000|2022-05-11 01:35:30|9272.5|9262.5|9272.3|9262.3|9272.5|9262.5|9272|9262|3
1652232940000|2022-05-11 01:35:40|9272|9262|9270.3|9260.3|9272.3|9262.3|9269.5|9259.5|16
1652232950000|2022-05-11 01:35:50|9270|9260|9271.3|9261.3|9272|9262|9270|9260|14
1652232960000|2022-05-11 01:36:00|9270.8|9260.8|9269|9259|9270.8|9260.8|9269|9259|7
1652232970000|2022-05-11 01:36:10|9269.3|9259.3|9270.3|9260.3|9271|9261|9269|9259|12
1652232980000|2022-05-11 01:36:20|9270|9260|9270.3|9260.3|9270.8|9260.8|9268.5|9258.5|19
1652232990000|2022-05-11 01:36:30|9270.8|9260.8|9269.5|9259.5|9271.5|9261.5|9269.5|9259.5|15
1652233000000|2022-05-11 01:36:40|9268.8|9258.8|9268.8|9258.8|9269.5|9259.5|9268|9258|17
1652233010000|2022-05-11 01:36:50|9268.5|9258.5|9267.8|9257.8|9268.5|9258.5|9267|9257|14
1652233020000|2022-05-11 01:37:00|9268|9258|9269|9259|9269|9259|9267|9257|6
1652233030000|2022-05-11 01:37:10|9268.8|9258.8|9270.5|9260.5|9270.8|9260.8|9268.8|9258.8|9
1652233040000|2022-05-11 01:37:20|9270.3|9260.3|9271|9261|9271.5|9261.5|9270.3|9260.3|6
1652233050000|2022-05-11 01:37:30|9271.3|9261.3|9272.8|9262.8|9274|9264|9271.3|9261.3|13
1652233060000|2022-05-11 01:37:40|9273|9263|9275.8|9265.8|9277.5|9267.5|9273|9263|23
1652233070000|2022-05-11 01:37:50|9275.5|9265.5|9275.8|9265.8|9276.5|9266.5|9275.5|9265.5|7
1652233080000|2022-05-11 01:38:00|9276.5|9266.5|9273.5|9263.5|9276.5|9266.5|9272.8|9262.8|14
1652233090000|2022-05-11 01:38:10|9273|9263|9273.3|9263.3|9273.3|9263.3|9272.3|9262.3|8
1652233100000|2022-05-11 01:38:20|9273|9263|9276.8|9266.8|9280.9|9267|9272.5|9260.9|15
1652233110000|2022-05-11 01:38:30|9277.3|9267.3|9278.3|9268.3|9278.3|9268.3|9277.3|9267.3|6
1652233120000|2022-05-11 01:38:40|9278.8|9268.8|9279.8|9269.8|9280|9270|9278.8|9268.8|4
1652233130000|2022-05-11 01:38:50|9279.5|9269.5|9279.3|9269.3|9279.8|9269.8|9278.3|9268.3|8
1652233140000|2022-05-11 01:39:00|9279.5|9269.5|9279.5|9269.5|9280|9270|9278|9268|12
1652233150000|2022-05-11 01:39:10|9279.3|9269.3|9280|9270|9280|9270|9278|9268|10
1652233160000|2022-05-11 01:39:20|9280.3|9270.3|9280.3|9270.3|9280.3|9270.3|9280.3|9270.3|1
1652233170000|2022-05-11 01:39:30|9280|9270|9280|9270|9280|9270|9280|9270|1
1652233180000|2022-05-11 01:39:40|9280.3|9270.3|9282.5|9272.5|9282.5|9272.5|9280.3|9270.3|5
1652233190000|2022-05-11 01:39:50|9282.3|9272.3|9282.5|9272.5|9282.5|9272.5|9282|9272|4
1652233200000|2022-05-11 01:40:00|9282.3|9272.3|9283.5|9273.5|9283.5|9273.5|9282.3|9272.3|12
1652233210000|2022-05-11 01:40:10|9283.8|9273.8|9288.5|9278.5|9292.6|9278.5|9283.3|9271.6|10
1652233220000|2022-05-11 01:40:20|9286.8|9276.8|9289.5|9279.5|9295.4|9280.5|9286.8|9275.4|23
1652233230000|2022-05-11 01:40:30|9288.8|9278.8|9288.8|9278.8|9293.8|9279.1|9287.5|9273.8|13
1652233240000|2022-05-11 01:40:40|9289|9279|9288.3|9278.3|9289.5|9279.5|9288|9278|13
1652233250000|2022-05-11 01:40:50|9288|9278|9286.3|9276.3|9288.3|9278.3|9286|9276|8
1652233260000|2022-05-11 01:41:00|9292.3|9272.3|9289|9279|9292.3|9280.6|9288.5|9272.3|22
1652233270000|2022-05-11 01:41:10|9288|9278|9290.3|9280.3|9290.3|9280.3|9288|9278|19
1652233280000|2022-05-11 01:41:20|9290.5|9280.5|9291|9281|9291|9281|9290.5|9280.5|3
1652233290000|2022-05-11 01:41:30|9291.3|9281.3|9292|9282|9292|9282|9291|9281|11
1652233300000|2022-05-11 01:41:40|9291.5|9281.5|9290.5|9280.5|9291.5|9281.5|9290.5|9280.5|5
1652233310000|2022-05-11 01:41:50|9292|9282|9292|9282|9293.5|9283.5|9291.5|9281.5|28
1652233320000|2022-05-11 01:42:00|9291.5|9281.5|9296.4|9286.4|9300.3|9287.3|9291|9280.3|29
1652233330000|2022-05-11 01:42:10|9295.8|9285.8|9295.5|9285.5|9296.6|9286.6|9293.4|9283.4|32
1652233340000|2022-05-11 01:42:20|9294|9284|9292.4|9282.4|9294.9|9284.9|9291.3|9281.3|27
1652233350000|2022-05-11 01:42:30|9293.8|9283.8|9293.6|9283.6|9294.6|9284.6|9291.4|9281.4|17
1652233360000|2022-05-11 01:42:40|9294.6|9284.6|9295.6|9285.6|9296.3|9286.3|9293.6|9283.6|19
1652233370000|2022-05-11 01:42:50|9295.5|9285.5|9294.4|9284.4|9295.6|9285.6|9294.3|9284.3|13
1652233380000|2022-05-11 01:43:00|9295.6|9285.6|9295|9285|9295.9|9285.9|9294.8|9284.8|13
1652233390000|2022-05-11 01:43:10|9295.3|9285.3|9294.9|9284.9|9295.8|9285.8|9293.1|9283.1|16
1652233400000|2022-05-11 01:43:20|9294.4|9284.4|9294.6|9284.6|9300.3|9284.6|9292.5|9280.3|8
1652233410000|2022-05-11 01:43:30|9293.9|9283.9|9292.4|9282.4|9296|9286|9292.4|9282.4|28
1652233420000|2022-05-11 01:43:40|9291.9|9281.9|9292|9282|9292.6|9282.6|9290.8|9280.8|20
1652233430000|2022-05-11 01:43:50|9291.9|9281.9|9292.3|9282.3|9292.3|9282.3|9291.3|9281.3|6
1652233440000|2022-05-11 01:44:00|9291.5|9281.5|9290.5|9280.5|9291.6|9281.6|9289.5|9279.5|15
1652233450000|2022-05-11 01:44:10|9290.8|9280.8|9291.5|9281.5|9291.5|9281.5|9290.8|9280.8|4
1652233460000|2022-05-11 01:44:20|9291.8|9281.8|9291.5|9281.5|9292.8|9282.8|9291|9281|9
1652233470000|2022-05-11 01:44:30|9291|9281|9290|9280|9291.3|9281.3|9290|9280|6
1652233480000|2022-05-11 01:44:40|9290.3|9280.3|9289.8|9279.8|9291.5|9281.5|9289.8|9279.8|17
1652233490000|2022-05-11 01:44:50|9290.8|9280.8|9290.3|9280.3|9290.8|9280.8|9289.3|9279.3|6
1652233500000|2022-05-11 01:45:00|9290.5|9280.5|9289.8|9279.8|9292|9282|9289|9279|18
1652233510000|2022-05-11 01:45:10|9290|9280|9290.3|9280.3|9290.3|9280.3|9290|9280|4
1652233520000|2022-05-11 01:45:20|9290|9280|9291|9281|9291|9281|9290|9280|6
1652233530000|2022-05-11 01:45:30|9290.5|9280.5|9288.8|9278.8|9290.5|9280.5|9287.8|9277.8|11
1652233540000|2022-05-11 01:45:40|9289.3|9279.3|9289.8|9279.8|9289.8|9279.8|9289.3|9279.3|2
1652233550000|2022-05-11 01:45:50|9290|9280|9289|9279|9290|9280|9289|9279|3
1652233560000|2022-05-11 01:46:00|9289.3|9279.3|9290|9280|9290|9280|9288.5|9278.5|13
1652233570000|2022-05-11 01:46:10|9289.8|9279.8|9289.5|9279.5|9289.8|9279.8|9289|9279|3
1652233580000|2022-05-11 01:46:20|9289.3|9279.3|9290.8|9280.8|9290.8|9280.8|9289|9279|7
1652233590000|2022-05-11 01:46:30|9290.3|9280.3|9289.8|9279.8|9290.3|9280.3|9288.5|9278.5|6
1652233600000|2022-05-11 01:46:40|9290|9280|9290.3|9280.3|9290.3|9280.3|9290|9280|2
1652233610000|2022-05-11 01:46:50|9292.8|9282.8|9291.3|9281.3|9294|9284|9291.3|9281.3|8
1652233620000|2022-05-11 01:47:00|9291|9281|9294.8|9284.8|9294.8|9284.8|9290.8|9280.8|12
1652233630000|2022-05-11 01:47:10|9294|9284|9291.3|9281.3|9296.4|9284|9291.3|9276.3|5
1652233640000|2022-05-11 01:47:20|9291.5|9281.5|9292.5|9282.5|9292.5|9282.5|9291.5|9281.5|2
1652233650000|2022-05-11 01:47:30|9292.3|9282.3|9292.5|9282.5|9292.5|9282.5|9291.5|9281.5|6
1652233660000|2022-05-11 01:47:40|9292.3|9282.3|9293|9283|9293|9283|9292|9282|7
1652233670000|2022-05-11 01:47:50|9293.3|9283.3|9294.3|9284.3|9294.3|9284.3|9293.3|9283.3|4
1652233680000|2022-05-11 01:48:00|9294.8|9284.8|9297.3|9287.3|9297.3|9287.3|9294.5|9284.5|15
1652233690000|2022-05-11 01:48:10|9296.8|9286.8|9296.5|9286.5|9302.4|9287.1|9296.3|9282.4|8
1652233700000|2022-05-11 01:48:20|9296.3|9286.3|9295|9285|9296.3|9286.3|9294.8|9284.8|9
1652233710000|2022-05-11 01:48:30|9294.8|9284.8|9295.5|9285.5|9295.5|9285.5|9294.5|9284.5|5
1652233720000|2022-05-11 01:48:40|9295.8|9285.8|9295.5|9285.5|9296|9286|9295.5|9285.5|4
1652233730000|2022-05-11 01:48:50|9295.3|9285.3|9296.3|9286.3|9296.3|9286.3|9294.8|9284.8|9
1652233740000|2022-05-11 01:49:00|9296|9286|9301.3|9291.3|9301.5|9291.5|9296|9286|19
1652233750000|2022-05-11 01:49:10|9301|9291|9301.3|9291.3|9301.8|9291.8|9301|9291|9
1652233760000|2022-05-11 01:49:20|9301|9291|9301.5|9291.5|9301.5|9291.5|9301|9291|3
1652233770000|2022-05-11 01:49:30|9301.3|9291.3|9301.3|9291.3|9301.3|9291.3|9301.3|9291.3|1
1652233780000|2022-05-11 01:49:40|9300.8|9290.8|9300.8|9290.8|9301.3|9291.3|9300.3|9290.3|10
1652233790000|2022-05-11 01:49:50|9300.5|9290.5|9301|9291|9301.3|9291.3|9300.5|9290.5|4
1652233800000|2022-05-11 01:50:00|9301.3|9291.3|9300.3|9290.3|9301.3|9291.3|9298|9288|19
1652233810000|2022-05-11 01:50:10|9300.5|9290.5|9301.3|9291.3|9301.3|9291.3|9300.5|9290.5|10
1652233820000|2022-05-11 01:50:20|9301|9291|9300.3|9290.3|9301.3|9291.3|9300|9290|12
1652233830000|2022-05-11 01:50:30|9300.5|9290.5|9298.5|9288.5|9300.5|9290.5|9298.5|9288.5|13
1652233840000|2022-05-11 01:50:40|9298.3|9288.3|9295.8|9285.8|9298.3|9288.3|9295.8|9285.8|5
1652233850000|2022-05-11 01:50:50|9301.5|9281.5|9302.5|9282.5|9302.5|9287.8|9296.3|9281.5|10
1652233860000|2022-05-11 01:51:00|9297.4|9287.4|9293.8|9283.8|9297.4|9287.4|9293.5|9283.5|10
1652233880000|2022-05-11 01:51:20|9293.5|9283.5|9292.8|9282.8|9293.5|9283.5|9292.5|9282.5|6
1652233890000|2022-05-11 01:51:30|9292.5|9282.5|9292.3|9282.3|9292.5|9282.5|9291.8|9281.8|3
1652233900000|2022-05-11 01:51:40|9292.8|9282.8|9292.3|9282.3|9293|9283|9292.3|9282.3|7
1652233910000|2022-05-11 01:51:50|9292.5|9282.5|9293.5|9283.5|9294.3|9284.3|9292.3|9282.3|10
1652233920000|2022-05-11 01:52:00|9293|9283|9292.5|9282.5|9293|9283|9292|9282|7
1652233930000|2022-05-11 01:52:10|9292.3|9282.3|9291.3|9281.3|9292.3|9282.3|9291.3|9281.3|10
1652233940000|2022-05-11 01:52:20|9291|9281|9291.3|9281.3|9291.3|9281.3|9291|9281|4
1652233950000|2022-05-11 01:52:30|9291.5|9281.5|9292.8|9282.8|9293|9283|9291.5|9281.5|7
1652233960000|2022-05-11 01:52:40|9293|9283|9293.5|9283.5|9293.8|9283.8|9293|9283|13
1652233970000|2022-05-11 01:52:50|9293.3|9283.3|9295.8|9285.8|9295.8|9285.8|9293.3|9283.3|9
1652233980000|2022-05-11 01:53:00|9296|9286|9298|9288|9298|9288|9295.8|9285.8|12
1652233990000|2022-05-11 01:53:10|9298.5|9288.5|9300.3|9290.3|9300.3|9290.3|9298.5|9288.5|10
1652234000000|2022-05-11 01:53:20|9299.5|9289.5|9298.5|9288.5|9299.5|9289.5|9297.8|9287.8|10
1652234010000|2022-05-11 01:53:30|9298.3|9288.3|9298.8|9288.8|9299|9289|9298.3|9288.3|6
1652234020000|2022-05-11 01:53:40|9299.3|9289.3|9299.5|9289.5|9299.5|9289.5|9299|9289|5
1652234030000|2022-05-11 01:53:50|9299.3|9289.3|9299.5|9289.5|9300|9290|9299.3|9289.3|9
1652234040000|2022-05-11 01:54:00|9299.8|9289.8|9299.8|9289.8|9301|9291|9299.5|9289.5|12
1652234050000|2022-05-11 01:54:10|9299.5|9289.5|9300|9290|9300.5|9290.5|9299.5|9289.5|3
1652234060000|2022-05-11 01:54:20|9299.8|9289.8|9299.8|9289.8|9301|9291|9299.8|9289.8|6
1652234070000|2022-05-11 01:54:30|9300|9290|9301.3|9291.3|9301.3|9291.3|9300|9290|4
1652234080000|2022-05-11 01:54:40|9301|9291|9300.8|9290.8|9301.5|9291.5|9300.3|9290.3|11
1652234090000|2022-05-11 01:54:50|9301.5|9291.5|9301.3|9291.3|9301.5|9291.5|9300.5|9290.5|11
1652234100000|2022-05-11 01:55:00|9301.5|9291.5|9301.5|9291.5|9301.8|9291.8|9301|9291|9
1652234110000|2022-05-11 01:55:10|9301.3|9291.3|9301|9291|9301.3|9291.3|9300.5|9290.5|10
1652234120000|2022-05-11 01:55:20|9300.8|9290.8|9298|9288|9300.8|9290.8|9298|9288|12
1652234130000|2022-05-11 01:55:30|9298.8|9288.8|9299|9289|9299.5|9289.5|9298.3|9288.3|13
1652234140000|2022-05-11 01:55:40|9298.8|9288.8|9298.8|9288.8|9299|9289|9298.8|9288.8|3
1652234150000|2022-05-11 01:55:50|9299|9289|9297.5|9287.5|9299.8|9289.8|9296|9286|9
1652234160000|2022-05-11 01:56:00|9297.3|9287.3|9299|9289|9299|9289|9295.8|9285.8|7
1652234170000|2022-05-11 01:56:10|9298.8|9288.8|9301.3|9291.3|9301.3|9291.3|9298|9288|8
1652234180000|2022-05-11 01:56:20|9301.5|9291.5|9301|9291|9301.5|9291.5|9300.8|9290.8|8
1652234190000|2022-05-11 01:56:30|9301.3|9291.3|9303.3|9293.3|9303.3|9293.3|9301|9291|17
1652234210000|2022-05-11 01:56:50|9303.5|9293.5|9306.3|9296.3|9307|9297|9303.5|9293.5|6
1652234220000|2022-05-11 01:57:00|9306.5|9296.5|9308.5|9298.5|9309|9299|9306.5|9296.5|4
1652234230000|2022-05-11 01:57:10|9309|9299|9310.8|9300.8|9310.9|9300.9|9309|9299|9
1652234240000|2022-05-11 01:57:20|9310.5|9300.5|9310.5|9300.5|9311|9301|9310.3|9300.3|7
1652234250000|2022-05-11 01:57:30|9311|9301|9312.5|9302.5|9312.5|9302.5|9310.5|9300.5|17
1652234260000|2022-05-11 01:57:40|9312.3|9302.3|9312.3|9302.3|9312.3|9302.3|9312.3|9302.3|1
1652234270000|2022-05-11 01:57:50|9317.9|9297.9|9311|9301|9317.9|9303|9311|9297.9|10
1652234280000|2022-05-11 01:58:00|9311.3|9301.3|9313.5|9303.5|9313.5|9303.5|9311.3|9301.3|12
1652234290000|2022-05-11 01:58:10|9313|9303|9313.5|9303.5|9313.5|9303.5|9313|9303|5
1652234300000|2022-05-11 01:58:20|9313.8|9303.8|9313.3|9303.3|9313.8|9303.8|9313.3|9303.3|7
1652234310000|2022-05-11 01:58:30|9313.5|9303.5|9313.6|9303.6|9314|9304|9313.5|9303.5|6
1652234320000|2022-05-11 01:58:40|9313.5|9303.5|9313.3|9303.3|9313.5|9303.5|9313.3|9303.3|2
1652234330000|2022-05-11 01:58:50|9313.5|9303.5|9319.3|9309.3|9319.3|9309.3|9313.5|9303.5|8
1652234340000|2022-05-11 01:59:00|9317.8|9307.8|9316.3|9306.3|9318.3|9308.3|9316|9306|16
1652234350000|2022-05-11 01:59:10|9315.8|9305.8|9315.5|9305.5|9316|9306|9315|9305|8
1652234360000|2022-05-11 01:59:20|9315.8|9305.8|9318|9308|9318|9308|9315.8|9305.8|13
1652234370000|2022-05-11 01:59:30|9318.3|9308.3|9316.5|9306.5|9318.3|9308.3|9316.5|9306.5|7
1652234380000|2022-05-11 01:59:40|9316.8|9306.8|9313.5|9303.5|9317.3|9307.3|9311.8|9301.8|15
1652234390000|2022-05-11 01:59:50|9314|9304|9315.3|9305.3|9315.3|9305.3|9313.3|9303.3|13
1652234400000|2022-05-11 02:00:00|9315|9305|9309|9299|9315|9305|9309|9299|25
1652234410000|2022-05-11 02:00:10|9309.8|9299.8|9315.8|9305.8|9316|9306|9309.8|9299.8|14
1652234420000|2022-05-11 02:00:20|9316|9306|9316.8|9306.8|9316.8|9306.8|9315.5|9305.5|9
1652234430000|2022-05-11 02:00:30|9316.5|9306.5|9314.8|9304.8|9316.5|9306.5|9314.8|9304.8|6
1652234440000|2022-05-11 02:00:40|9315|9305|9315.3|9305.3|9324.9|9310.4|9315|9304.9|11
1652234450000|2022-05-11 02:00:50|9315.5|9305.5|9316.3|9306.3|9316.3|9306.3|9315.5|9305.5|4
1652234460000|2022-05-11 02:01:00|9316|9306|9317.3|9307.3|9317.3|9307.3|9315.5|9305.5|12
1652234470000|2022-05-11 02:01:10|9316.5|9306.5|9317.3|9307.3|9317.3|9307.3|9315.5|9305.5|9
1652234480000|2022-05-11 02:01:20|9317|9307|9314.8|9304.8|9317|9307|9314.8|9304.8|5
1652234490000|2022-05-11 02:01:30|9314.5|9304.5|9313.5|9303.5|9314.5|9304.5|9312.5|9302.5|21
1652234500000|2022-05-11 02:01:40|9313.3|9303.3|9313.8|9303.8|9313.8|9303.8|9312.8|9302.8|8
1652234510000|2022-05-11 02:01:50|9314|9304|9311.3|9301.3|9314|9304|9311.3|9301.3|11
1652234520000|2022-05-11 02:02:00|9311|9301|9311.8|9301.8|9311.8|9301.8|9309.8|9299.8|15
1652234530000|2022-05-11 02:02:10|9311.5|9301.5|9310.8|9300.8|9311.5|9301.5|9310.3|9300.3|10
1652234540000|2022-05-11 02:02:20|9311|9301|9307.3|9297.3|9311.8|9301.8|9307.3|9297.3|15
1652234550000|2022-05-11 02:02:30|9308|9298|9309|9299|9309|9299|9305.8|9295.8|13
1652234560000|2022-05-11 02:02:40|9309.3|9299.3|9309|9299|9309.3|9299.3|9309|9299|2
1652234570000|2022-05-11 02:02:50|9309.3|9299.3|9308.8|9298.8|9309.3|9299.3|9308.8|9298.8|2
1652234580000|2022-05-11 02:03:00|9309.3|9299.3|9312.5|9302.5|9312.5|9302.5|9309.3|9299.3|8
1652234590000|2022-05-11 02:03:10|9312.8|9302.8|9314|9304|9314.5|9304.5|9312.3|9302.3|8
1652234600000|2022-05-11 02:03:20|9313.8|9303.8|9313.8|9303.8|9313.8|9303.8|9313.5|9303.5|3
1652234610000|2022-05-11 02:03:30|9313.5|9303.5|9312.3|9302.3|9313.5|9303.5|9311.5|9301.5|4
1652234620000|2022-05-11 02:03:40|9312|9302|9312.8|9302.8|9312.8|9302.8|9311.8|9301.8|5
1652234630000|2022-05-11 02:03:50|9313|9303|9312.8|9302.8|9313|9303|9312.3|9302.3|6
1652234640000|2022-05-11 02:04:00|9313.3|9303.3|9312.8|9302.8|9313.8|9303.8|9312.5|9302.5|7
1652234650000|2022-05-11 02:04:10|9311.8|9301.8|9312.8|9302.8|9312.8|9302.8|9310|9300|9
1652234660000|2022-05-11 02:04:20|9313|9303|9312|9302|9313|9303|9311.8|9301.8|8
1652234670000|2022-05-11 02:04:30|9312.3|9302.3|9314.5|9304.5|9314.5|9304.5|9312.3|9302.3|11
1652234680000|2022-05-11 02:04:40|9314.8|9304.8|9316.5|9306.5|9316.5|9306.5|9314.8|9304.8|10
1652234690000|2022-05-11 02:04:50|9316.3|9306.3|9315.8|9305.8|9316.3|9306.3|9315.8|9305.8|3
1652234700000|2022-05-11 02:05:00|9315.5|9305.5|9318.8|9308.8|9318.8|9308.8|9315.5|9305.5|11
1652234710000|2022-05-11 02:05:10|9318.5|9308.5|9316.3|9306.3|9318.5|9308.5|9316|9306|17
1652234720000|2022-05-11 02:05:20|9316|9306|9315.8|9305.8|9316.5|9306.5|9315.8|9305.8|6
1652234730000|2022-05-11 02:05:30|9316|9306|9315.8|9305.8|9316|9306|9314.5|9304.5|6
1652234740000|2022-05-11 02:05:40|9315|9305|9315.3|9305.3|9315.8|9305.8|9314.3|9304.3|9
1652234750000|2022-05-11 02:05:50|9314.8|9304.8|9313.3|9303.3|9314.8|9304.8|9313.3|9303.3|5
1652234760000|2022-05-11 02:06:00|9313.5|9303.5|9314.3|9304.3|9314.8|9304.8|9313|9303|14
1652234770000|2022-05-11 02:06:10|9314.5|9304.5|9314.5|9304.5|9315.8|9305.8|9314|9304|13
1652234780000|2022-05-11 02:06:20|9314.3|9304.3|9314|9304|9314.5|9304.5|9313|9303|18
1652234790000|2022-05-11 02:06:30|9313.8|9303.8|9314.5|9304.5|9314.5|9304.5|9313.5|9303.5|9
1652234800000|2022-05-11 02:06:40|9315.8|9305.8|9314|9304|9315.8|9305.8|9314|9304|13
1652234810000|2022-05-11 02:06:50|9314.3|9304.3|9318|9308|9318.8|9308.8|9314|9304|17
1652234820000|2022-05-11 02:07:00|9318.3|9308.3|9319.8|9309.8|9320|9310|9317.3|9307.3|16
1652234830000|2022-05-11 02:07:10|9319.5|9309.5|9322|9312|9322|9312|9318.8|9308.8|11
1652234840000|2022-05-11 02:07:20|9322.3|9312.3|9323|9313|9323.3|9313.3|9322|9312|8
1652234850000|2022-05-11 02:07:30|9323.3|9313.3|9323.3|9313.3|9323.3|9313.3|9323|9313|3
1652234860000|2022-05-11 02:07:40|9323.5|9313.5|9323.3|9313.3|9324|9314|9323.3|9313.3|4
1652234870000|2022-05-11 02:07:50|9323.5|9313.5|9324|9314|9324|9314|9323.3|9313.3|4
1652234880000|2022-05-11 02:08:00|9323.8|9313.8|9328.8|9318.8|9328.8|9318.8|9322|9312|15
1652234890000|2022-05-11 02:08:10|9328.6|9318.6|9331.3|9321.3|9332|9322|9328.6|9318.6|12
1652234900000|2022-05-11 02:08:20|9331|9321|9328|9318|9331.5|9321.5|9328|9318|9
1652234910000|2022-05-11 02:08:30|9328.5|9318.5|9330.5|9320.5|9331.3|9321.3|9328.5|9318.5|8
1652234920000|2022-05-11 02:08:40|9330.8|9320.8|9332|9322|9332|9322|9330.5|9320.5|14
1652234930000|2022-05-11 02:08:50|9332.3|9322.3|9332.3|9322.3|9332.3|9322.3|9332|9322|3
1652234940000|2022-05-11 02:09:00|9331.8|9321.8|9332.8|9322.8|9334.3|9324.3|9331.8|9321.8|16
1652234950000|2022-05-11 02:09:10|9333|9323|9335.5|9325.5|9335.5|9325.5|9333|9323|19
1652234960000|2022-05-11 02:09:20|9335.3|9325.3|9332|9322|9336|9326|9332|9322|16
1652234970000|2022-05-11 02:09:30|9331.8|9321.8|9329.8|9319.8|9331.8|9321.8|9329.8|9319.8|12
1652234980000|2022-05-11 02:09:40|9330|9320|9331.3|9321.3|9331.3|9321.3|9328.8|9318.8|18
1652234990000|2022-05-11 02:09:50|9331|9321|9332.5|9322.5|9333.3|9323.3|9331|9321|17
1652235000000|2022-05-11 02:10:00|9333|9323|9331.5|9321.5|9333|9323|9331|9321|13
1652235010000|2022-05-11 02:10:10|9332.3|9322.3|9329.5|9319.5|9332.3|9322.3|9328.5|9318.5|18
1652235020000|2022-05-11 02:10:20|9329.3|9319.3|9323|9313|9329.3|9319.3|9322|9312|8
1652235030000|2022-05-11 02:10:30|9322.5|9312.5|9323|9313|9323|9313|9322|9312|9
1652235040000|2022-05-11 02:10:40|9324.5|9314.5|9323.5|9313.5|9324.5|9314.5|9323.3|9313.3|6
1652235050000|2022-05-11 02:10:50|9323.3|9313.3|9318.8|9308.8|9323.3|9313.3|9318.3|9308.3|9
1652235060000|2022-05-11 02:11:00|9319|9309|9323.3|9313.3|9324.5|9314.5|9318.5|9308.5|11
1652235070000|2022-05-11 02:11:10|9323.8|9313.8|9323.3|9313.3|9326.8|9316.8|9323.3|9313.3|10
1652235080000|2022-05-11 02:11:20|9323|9313|9325.8|9315.8|9327|9317|9321.5|9311.5|22
1652235090000|2022-05-11 02:11:30|9325.5|9315.5|9323|9313|9325.5|9315.5|9323|9313|11
1652235100000|2022-05-11 02:11:40|9322.5|9312.5|9324.8|9314.8|9325.3|9315.3|9322.5|9312.5|11
1652235110000|2022-05-11 02:11:50|9325|9315|9323.8|9313.8|9325.3|9315.3|9323.8|9313.8|11
1652235120000|2022-05-11 02:12:00|9324|9314|9320.5|9310.5|9324|9314|9320.5|9310.5|12
1652235130000|2022-05-11 02:12:10|9320.8|9310.8|9323|9313|9323.5|9313.5|9320.8|9310.8|11
1652235140000|2022-05-11 02:12:20|9323.3|9313.3|9323.8|9313.8|9323.8|9313.8|9322|9312|10
1652235150000|2022-05-11 02:12:30|9323.3|9313.3|9320.8|9310.8|9323.3|9313.3|9320.3|9310.3|9
1652235160000|2022-05-11 02:12:40|9323.8|9313.8|9323.5|9313.5|9323.8|9313.8|9323.3|9313.3|6
1652235170000|2022-05-11 02:12:50|9324|9314|9324.8|9314.8|9325|9315|9324|9314|4
1652235180000|2022-05-11 02:13:00|9324.5|9314.5|9324.8|9314.8|9324.8|9314.8|9324.5|9314.5|2
1652235190000|2022-05-11 02:13:10|9325|9315|9324.8|9314.8|9325|9315|9324.5|9314.5|4
1652235200000|2022-05-11 02:13:20|9325.3|9315.3|9324.3|9314.3|9325.3|9315.3|9324.3|9314.3|5
1652235210000|2022-05-11 02:13:30|9324.5|9314.5|9323.5|9313.5|9324.5|9314.5|9322.5|9312.5|9
1652235220000|2022-05-11 02:13:40|9323.3|9313.3|9324|9314|9324.3|9314.3|9322.5|9312.5|6
1652235230000|2022-05-11 02:13:50|9324.3|9314.3|9324.8|9314.8|9326|9316|9324.3|9314.3|6
1652235240000|2022-05-11 02:14:00|9325|9315|9326|9316|9327|9317|9325|9315|10
1652235250000|2022-05-11 02:14:10|9326.3|9316.3|9324.8|9314.8|9327.8|9317.8|9324.5|9314.5|12
1652235260000|2022-05-11 02:14:20|9325|9315|9324.8|9314.8|9327|9317|9324.6|9314.6|9
1652235270000|2022-05-11 02:14:30|9324.9|9314.9|9324.5|9314.5|9325|9315|9324.5|9314.5|6
1652235280000|2022-05-11 02:14:40|9324.8|9314.8|9324.5|9314.5|9324.8|9314.8|9324.5|9314.5|2
1652235290000|2022-05-11 02:14:50|9324.3|9314.3|9321.8|9311.8|9324.3|9314.3|9321.8|9311.8|8
1652235300000|2022-05-11 02:15:00|9322|9312|9321.8|9311.8|9322|9312|9320.8|9310.8|7
1652235310000|2022-05-11 02:15:10|9320.8|9310.8|9321.6|9311.6|9321.6|9311.6|9320|9310|8
1652235320000|2022-05-11 02:15:20|9321.9|9311.9|9320.8|9310.8|9322|9312|9320.8|9310.8|5
1652235330000|2022-05-11 02:15:30|9321|9311|9320.8|9310.8|9321|9311|9320.5|9310.5|4
1652235340000|2022-05-11 02:15:40|9320.5|9310.5|9320.3|9310.3|9320.5|9310.5|9320|9310|5
1652235350000|2022-05-11 02:15:50|9320.5|9310.5|9320.8|9310.8|9321.8|9311.8|9320.3|9310.3|8
1652235360000|2022-05-11 02:16:00|9320.5|9310.5|9317.8|9307.8|9320.5|9310.5|9317.8|9307.8|9
1652235370000|2022-05-11 02:16:10|9318|9308|9317.8|9307.8|9319.3|9309.3|9317.5|9307.5|7
1652235380000|2022-05-11 02:16:20|9317.5|9307.5|9317.8|9307.8|9318.3|9308.3|9317.3|9307.3|8
1652235390000|2022-05-11 02:16:30|9317.5|9307.5|9315.3|9305.3|9317.5|9307.5|9315.3|9305.3|5
1652235400000|2022-05-11 02:16:40|9314.8|9304.8|9314.5|9304.5|9314.8|9304.8|9313.3|9303.3|8
1652235410000|2022-05-11 02:16:50|9314.3|9304.3|9314.5|9304.5|9315|9305|9313.8|9303.8|7
1652235420000|2022-05-11 02:17:00|9314.3|9304.3|9313|9303|9314.3|9304.3|9312.8|9302.8|6
1652235430000|2022-05-11 02:17:10|9314.3|9304.3|9313.5|9303.5|9314.3|9304.3|9313.5|9303.5|2
1652235440000|2022-05-11 02:17:20|9313.8|9303.8|9313|9303|9314.5|9304.5|9313|9303|8
1652235450000|2022-05-11 02:17:30|9313.5|9303.5|9312.5|9302.5|9313.5|9303.5|9312.5|9302.5|11
1652235460000|2022-05-11 02:17:40|9312.3|9302.3|9312|9302|9313.3|9303.3|9311.8|9301.8|6
1652235470000|2022-05-11 02:17:50|9312.5|9302.5|9312.5|9302.5|9312.5|9302.5|9312.5|9302.5|1
1652235480000|2022-05-11 02:18:00|9312.3|9302.3|9312|9302|9312.3|9302.3|9312|9302|2
1652235490000|2022-05-11 02:18:10|9311.8|9301.8|9310.5|9300.5|9311.8|9301.8|9310.5|9300.5|5
1652235500000|2022-05-11 02:18:20|9310.8|9300.8|9310|9300|9310.8|9300.8|9309|9299|7
1652235510000|2022-05-11 02:18:30|9309.8|9299.8|9310.5|9300.5|9310.5|9300.5|9309|9299|7
1652235520000|2022-05-11 02:18:40|9310.8|9300.8|9312.8|9302.8|9313|9303|9310.8|9300.8|5
1652235530000|2022-05-11 02:18:50|9313|9303|9313.5|9303.5|9314.8|9304.8|9313|9303|7
1652235540000|2022-05-11 02:19:00|9313.8|9303.8|9313|9303|9314|9304|9313|9303|5
1652235550000|2022-05-11 02:19:10|9312.8|9302.8|9312|9302|9312.8|9302.8|9312|9302|4
1652235570000|2022-05-11 02:19:30|9311.5|9301.5|9313|9303|9313|9303|9311.5|9301.5|8
1652235580000|2022-05-11 02:19:40|9312.8|9302.8|9313|9303|9313|9303|9312.8|9302.8|2
1652235590000|2022-05-11 02:19:50|9313.3|9303.3|9313.8|9303.8|9313.8|9303.8|9313|9303|4
1652235600000|2022-05-11 02:20:00|9319.5|9299.5|9314.3|9304.3|9319.5|9305.3|9314|9299.5|5
1652235610000|2022-05-11 02:20:10|9314.5|9304.5|9315|9305|9315|9305|9314.5|9304.5|3
1652235620000|2022-05-11 02:20:20|9314.5|9304.5|9314.5|9304.5|9314.5|9304.5|9313.3|9303.3|5
1652235630000|2022-05-11 02:20:30|9314.3|9304.3|9313.3|9303.3|9314.3|9304.3|9313.3|9303.3|6
1652235640000|2022-05-11 02:20:40|9313.5|9303.5|9313.8|9303.8|9315|9305|9313|9303|12
1652235650000|2022-05-11 02:20:50|9314|9304|9315.3|9305.3|9316|9306|9314|9304|14
1652235670000|2022-05-11 02:21:10|9315.5|9305.5|9317|9307|9317.5|9307.5|9315.5|9305.5|6
1652235680000|2022-05-11 02:21:20|9316.5|9306.5|9316|9306|9316.5|9306.5|9314.8|9304.8|8
1652235690000|2022-05-11 02:21:30|9316.3|9306.3|9316|9306|9316.5|9306.5|9315.8|9305.8|4
1652235700000|2022-05-11 02:21:40|9316.3|9306.3|9315.5|9305.5|9316.5|9306.5|9315.5|9305.5|5
1652235710000|2022-05-11 02:21:50|9315.3|9305.3|9315|9305|9315.3|9305.3|9315|9305|2
1652235720000|2022-05-11 02:22:00|9314.8|9304.8|9314.3|9304.3|9314.8|9304.8|9313.8|9303.8|6
1652235730000|2022-05-11 02:22:10|9314|9304|9314|9304|9314|9304|9313|9303|9
1652235750000|2022-05-11 02:22:30|9313.8|9303.8|9313.3|9303.3|9314|9304|9313.3|9303.3|5
1652235760000|2022-05-11 02:22:40|9313.5|9303.5|9314|9304|9314|9304|9312.8|9302.8|6
1652235770000|2022-05-11 02:22:50|9315.3|9305.3|9313.8|9303.8|9315.3|9305.3|9313.3|9303.3|7
1652235780000|2022-05-11 02:23:00|9314|9304|9315|9305|9315.3|9305.3|9314|9304|4
1652235790000|2022-05-11 02:23:10|9315.3|9305.3|9315.5|9305.5|9315.5|9305.5|9315|9305|5
1652235820000|2022-05-11 02:23:40|9315.3|9305.3|9313.3|9303.3|9315.3|9305.3|9313.3|9303.3|3
1652235840000|2022-05-11 02:24:00|9313|9303|9313|9303|9313|9303|9312.8|9302.8|3
1652235850000|2022-05-11 02:24:10|9312.8|9302.8|9313|9303|9313|9303|9312.8|9302.8|2
1652235860000|2022-05-11 02:24:20|9312.8|9302.8|9312.8|9302.8|9312.8|9302.8|9312.8|9302.8|1
1652235870000|2022-05-11 02:24:30|9313|9303|9313|9303|9313|9303|9313|9303|1
1652235880000|2022-05-11 02:24:40|9312.8|9302.8|9312.8|9302.8|9313|9303|9312.8|9302.8|5
1652235890000|2022-05-11 02:24:50|9313|9303|9313|9303|9313|9303|9313|9303|1
1652235900000|2022-05-11 02:25:00|9313.3|9303.3|9312.8|9302.8|9314|9304|9312.8|9302.8|9
1652235910000|2022-05-11 02:25:10|9313|9303|9312.8|9302.8|9313|9303|9312.8|9302.8|4
1652235920000|2022-05-11 02:25:20|9313|9303|9312.8|9302.8|9313|9303|9312.8|9302.8|2
1652235930000|2022-05-11 02:25:30|9312.5|9302.5|9315|9305|9316|9306|9312.5|9302.5|11
1652235940000|2022-05-11 02:25:40|9314.8|9304.8|9314.5|9304.5|9314.8|9304.8|9313|9303|8
1652235950000|2022-05-11 02:25:50|9314.3|9304.3|9313.3|9303.3|9314.3|9304.3|9313|9303|7
1652235960000|2022-05-11 02:26:00|9313|9303|9315|9305|9315.5|9305.5|9313|9303|7
1652235970000|2022-05-11 02:26:10|9315.3|9305.3|9316.5|9306.5|9316.5|9306.5|9315.3|9305.3|6
1652235980000|2022-05-11 02:26:20|9316.8|9306.8|9317.3|9307.3|9317.3|9307.3|9315.8|9305.8|11
1652235990000|2022-05-11 02:26:30|9317|9307|9317|9307|9317|9307|9316.3|9306.3|4
1652236000000|2022-05-11 02:26:40|9318.3|9308.3|9317|9307|9318.3|9308.3|9317|9307|2
1652236010000|2022-05-11 02:26:50|9317.3|9307.3|9317.5|9307.5|9317.8|9307.8|9317|9307|5
1652236020000|2022-05-11 02:27:00|9317.3|9307.3|9316.3|9306.3|9317.3|9307.3|9316.3|9306.3|5
1652236040000|2022-05-11 02:27:20|9316|9306|9316.5|9306.5|9316.5|9306.5|9316|9306|3
1652236060000|2022-05-11 02:27:40|9316.8|9306.8|9316.5|9306.5|9317|9307|9316.5|9306.5|4
1652236070000|2022-05-11 02:27:50|9316.8|9306.8|9315.8|9305.8|9316.8|9306.8|9315.8|9305.8|2
1652236080000|2022-05-11 02:28:00|9316|9306|9315.5|9305.5|9316.5|9306.5|9314.3|9304.3|11
1652236090000|2022-05-11 02:28:10|9316.5|9306.5|9316.5|9306.5|9316.5|9306.5|9316.5|9306.5|1
1652236100000|2022-05-11 02:28:20|9317.5|9307.5|9318.3|9308.3|9318.3|9308.3|9315.8|9305.8|9
1652236110000|2022-05-11 02:28:30|9318.5|9308.5|9318.5|9308.5|9318.5|9308.5|9318.5|9308.5|1
1652236120000|2022-05-11 02:28:40|9318.8|9308.8|9319.8|9309.8|9319.8|9309.8|9318.8|9308.8|2
1652236130000|2022-05-11 02:28:50|9320|9310|9320.8|9310.8|9320.8|9310.8|9320|9310|2
1652236140000|2022-05-11 02:29:00|9321|9311|9320.3|9310.3|9321.5|9311.5|9320.3|9310.3|9
1652236150000|2022-05-11 02:29:10|9320.8|9310.8|9322.5|9312.5|9322.5|9312.5|9320.8|9310.8|4
1652236170000|2022-05-11 02:29:30|9322.8|9312.8|9321.5|9311.5|9323|9313|9321.5|9311.5|3
1652236180000|2022-05-11 02:29:40|9320.3|9310.3|9320|9310|9320.8|9310.8|9320|9310|4
1652236190000|2022-05-11 02:29:50|9320.3|9310.3|9320.8|9310.8|9321|9311|9320.3|9310.3|9
1652236200000|2022-05-11 02:30:00|9320.5|9310.5|9322.5|9312.5|9322.5|9312.5|9320.5|9310.5|14
1652236210000|2022-05-11 02:30:10|9322.8|9312.8|9323|9313|9323|9313|9322|9312|10
1652236220000|2022-05-11 02:30:20|9323.3|9313.3|9324.8|9314.8|9324.8|9314.8|9323.3|9313.3|3
1652236230000|2022-05-11 02:30:30|9325|9315|9326.3|9316.3|9326.3|9316.3|9325|9315|3
1652236240000|2022-05-11 02:30:40|9326.5|9316.5|9324.8|9314.8|9328.8|9318.8|9324.5|9314.5|12
1652236250000|2022-05-11 02:30:50|9325|9315|9324|9314|9325.8|9315.8|9324|9314|12
1652236260000|2022-05-11 02:31:00|9324.3|9314.3|9324.8|9314.8|9325.8|9315.8|9324.3|9314.3|11
1652236270000|2022-05-11 02:31:10|9324|9314|9324.3|9314.3|9325.5|9315.5|9323|9313|14
1652236280000|2022-05-11 02:31:20|9324.5|9314.5|9323.8|9313.8|9325|9315|9323.5|9313.5|7
1652236290000|2022-05-11 02:31:30|9324|9314|9324|9314|9325.3|9315.3|9323.3|9313.3|17
1652236300000|2022-05-11 02:31:40|9324.5|9314.5|9320.3|9310.3|9324.9|9314.9|9320.3|9310.3|7
1652236310000|2022-05-11 02:31:50|9321.3|9311.3|9322|9312|9322|9312|9319.3|9309.3|18
1652236320000|2022-05-11 02:32:00|9322.3|9312.3|9319.5|9309.5|9322.5|9312.5|9319.5|9309.5|7
1652236330000|2022-05-11 02:32:10|9318.5|9308.5|9316.3|9306.3|9318.5|9308.5|9316.3|9306.3|10
1652236340000|2022-05-11 02:32:20|9316.8|9306.8|9317|9307|9317|9307|9316.8|9306.8|2
1652236350000|2022-05-11 02:32:30|9317.3|9307.3|9316.8|9306.8|9317.8|9307.8|9316.8|9306.8|12
1652236360000|2022-05-11 02:32:40|9316.5|9306.5|9317|9307|9317.3|9307.3|9316|9306|14
1652236370000|2022-05-11 02:32:50|9317.3|9307.3|9317.8|9307.8|9319.5|9309.5|9317|9307|22
1652236380000|2022-05-11 02:33:00|9317.5|9307.5|9316.3|9306.3|9317.8|9307.8|9316.3|9306.3|6
1652236390000|2022-05-11 02:33:10|9316|9306|9316|9306|9316.3|9306.3|9313|9303|16
1652236400000|2022-05-11 02:33:20|9316.5|9306.5|9316.8|9306.8|9318|9308|9316|9306|19
1652236410000|2022-05-11 02:33:30|9317|9307|9316.3|9306.3|9318|9308|9316.3|9306.3|18
1652236420000|2022-05-11 02:33:40|9316|9306|9317|9307|9317|9307|9315.5|9305.5|3
1652236430000|2022-05-11 02:33:50|9317.5|9307.5|9316.5|9306.5|9318.3|9308.3|9316|9306|22
1652236440000|2022-05-11 02:34:00|9315.5|9305.5|9317.5|9307.5|9317.5|9307.5|9315.5|9305.5|11
1652236450000|2022-05-11 02:34:10|9323.1|9303.1|9316.5|9306.5|9323.1|9308.5|9315.5|9303.1|24
1652236460000|2022-05-11 02:34:20|9315.5|9305.5|9314.5|9304.5|9315.8|9305.8|9313.8|9303.8|14
1652236470000|2022-05-11 02:34:30|9314.8|9304.8|9314.5|9304.5|9316.3|9306.3|9314.3|9304.3|31
1652236480000|2022-05-11 02:34:40|9314.8|9304.8|9317.8|9307.8|9318.3|9308.3|9314.8|9304.8|22
1652236490000|2022-05-11 02:34:50|9317.3|9307.3|9314.5|9304.5|9317.5|9307.5|9313.5|9303.5|19
1652236500000|2022-05-11 02:35:00|9314|9304|9313.3|9303.3|9314|9304|9313|9303|9
1652236510000|2022-05-11 02:35:10|9313|9303|9312.3|9302.3|9313|9303|9312.3|9302.3|5
1652236520000|2022-05-11 02:35:20|9312.5|9302.5|9312|9302|9312.8|9302.8|9312|9302|15
1652236530000|2022-05-11 02:35:30|9311.8|9301.8|9312.3|9302.3|9312.3|9302.3|9311.8|9301.8|7
1652236540000|2022-05-11 02:35:40|9312.5|9302.5|9313.8|9303.8|9313.8|9303.8|9310.5|9300.5|11
1652236550000|2022-05-11 02:35:50|9314|9304|9312.3|9302.3|9314.3|9304.3|9312.3|9302.3|7
1652236560000|2022-05-11 02:36:00|9312.8|9302.8|9312.5|9302.5|9313.3|9303.3|9312.5|9302.5|5
1652236570000|2022-05-11 02:36:10|9311.8|9301.8|9313.3|9303.3|9313.3|9303.3|9311.8|9301.8|8
1652236580000|2022-05-11 02:36:20|9313.8|9303.8|9314.8|9304.8|9314.8|9304.8|9313.8|9303.8|2
1652236590000|2022-05-11 02:36:30|9315|9305|9315.5|9305.5|9315.8|9305.8|9314.8|9304.8|7
1652236600000|2022-05-11 02:36:40|9314.5|9304.5|9315.3|9305.3|9315.3|9305.3|9314.3|9304.3|10
1652236610000|2022-05-11 02:36:50|9315|9305|9314.8|9304.8|9315.3|9305.3|9314.3|9304.3|14
1652236620000|2022-05-11 02:37:00|9315|9305|9313.8|9303.8|9315|9305|9313.8|9303.8|5
1652236630000|2022-05-11 02:37:10|9313.5|9303.5|9313.8|9303.8|9314|9304|9313.5|9303.5|6
1652236640000|2022-05-11 02:37:20|9313.5|9303.5|9313.3|9303.3|9313.5|9303.5|9312.8|9302.8|5
1652236650000|2022-05-11 02:37:30|9313.8|9303.8|9314.8|9304.8|9314.8|9304.8|9313.8|9303.8|4
1652236660000|2022-05-11 02:37:40|9314.5|9304.5|9313.8|9303.8|9314.8|9304.8|9313.8|9303.8|9
1652236670000|2022-05-11 02:37:50|9314.3|9304.3|9313.8|9303.8|9314.8|9304.8|9313.8|9303.8|7
1652236680000|2022-05-11 02:38:00|9312.3|9302.3|9311.5|9301.5|9312.5|9302.5|9311.3|9301.3|5
1652236690000|2022-05-11 02:38:10|9311.8|9301.8|9315.8|9305.8|9316.3|9306.3|9311.8|9301.8|12
1652236700000|2022-05-11 02:38:20|9315.5|9305.5|9315.3|9305.3|9315.5|9305.5|9315.3|9305.3|2
1652236710000|2022-05-11 02:38:30|9315|9305|9315.3|9305.3|9315.3|9305.3|9314.5|9304.5|4
1652236720000|2022-05-11 02:38:40|9315.5|9305.5|9315.3|9305.3|9316|9306|9315.3|9305.3|4
1652236730000|2022-05-11 02:38:50|9314.8|9304.8|9315.3|9305.3|9315.3|9305.3|9313.8|9303.8|4
1652236740000|2022-05-11 02:39:00|9315.5|9305.5|9315.8|9305.8|9315.8|9305.8|9315|9305|4
1652236750000|2022-05-11 02:39:10|9315.5|9305.5|9316.8|9306.8|9316.8|9306.8|9315|9305|8
1652236760000|2022-05-11 02:39:20|9316.3|9306.3|9315.3|9305.3|9316.5|9306.5|9315.3|9305.3|7
1652236770000|2022-05-11 02:39:30|9315.5|9305.5|9315.5|9305.5|9315.8|9305.8|9315.3|9305.3|7
1652236780000|2022-05-11 02:39:40|9315.3|9305.3|9315.8|9305.8|9315.8|9305.8|9315.3|9305.3|3
1652236790000|2022-05-11 02:39:50|9316|9306|9316|9306|9316|9306|9316|9306|1
1652236800000|2022-05-11 02:40:00|9315.8|9305.8|9319.5|9309.5|9319.5|9309.5|9315.5|9305.5|13
1652236810000|2022-05-11 02:40:10|9319.8|9309.8|9319.5|9309.5|9320|9310|9319.3|9309.3|8
1652236820000|2022-05-11 02:40:20|9319.3|9309.3|9323.3|9313.3|9323.5|9313.5|9319.3|9309.3|7
1652236830000|2022-05-11 02:40:30|9323.8|9313.8|9324|9314|9324|9314|9323.8|9313.8|4
1652236840000|2022-05-11 02:40:40|9322.8|9312.8|9321.3|9311.3|9322.8|9312.8|9321.3|9311.3|5
1652236850000|2022-05-11 02:40:50|9320.8|9310.8|9320.8|9310.8|9322|9312|9320.8|9310.8|6
1652236860000|2022-05-11 02:41:00|9320.5|9310.5|9317|9307|9320.5|9310.5|9316.8|9306.8|8
1652236870000|2022-05-11 02:41:10|9317.3|9307.3|9317.5|9307.5|9317.5|9307.5|9317.3|9307.3|2
1652236880000|2022-05-11 02:41:20|9317.8|9307.8|9317.5|9307.5|9318.5|9308.5|9317.5|9307.5|6
1652236890000|2022-05-11 02:41:30|9317.3|9307.3|9316|9306|9317.3|9307.3|9316|9306|5
1652236900000|2022-05-11 02:41:40|9315.8|9305.8|9316|9306|9316|9306|9315.8|9305.8|2
1652236910000|2022-05-11 02:41:50|9315.8|9305.8|9316.5|9306.5|9316.5|9306.5|9315.5|9305.5|12
1652236920000|2022-05-11 02:42:00|9316.3|9306.3|9317|9307|9317.5|9307.5|9316.3|9306.3|8
1652236930000|2022-05-11 02:42:10|9317.3|9307.3|9317.5|9307.5|9317.5|9307.5|9317.3|9307.3|4
1652236940000|2022-05-11 02:42:20|9317.3|9307.3|9317.3|9307.3|9317.5|9307.5|9316.3|9306.3|7
1652236950000|2022-05-11 02:42:30|9317.5|9307.5|9317|9307|9317.5|9307.5|9316.8|9306.8|11
1652236960000|2022-05-11 02:42:40|9316.8|9306.8|9319|9309|9319|9309|9316.8|9306.8|5
1652236970000|2022-05-11 02:42:50|9318.5|9308.5|9317.5|9307.5|9318.5|9308.5|9317.3|9307.3|11
1652236980000|2022-05-11 02:43:00|9317.3|9307.3|9317.3|9307.3|9318.5|9308.5|9317.3|9307.3|13
1652236990000|2022-05-11 02:43:10|9317.5|9307.5|9320|9310|9320|9310|9317.5|9307.5|6
1652237000000|2022-05-11 02:43:20|9320.8|9310.8|9321.5|9311.5|9321.5|9311.5|9320.8|9310.8|6
1652237010000|2022-05-11 02:43:30|9321.3|9311.3|9321|9311|9321.5|9311.5|9321|9311|10
1652237020000|2022-05-11 02:43:40|9320.8|9310.8|9320.3|9310.3|9320.8|9310.8|9320.3|9310.3|3
1652237040000|2022-05-11 02:44:00|9320|9310|9317.8|9307.8|9320|9310|9317.5|9307.5|9
1652237050000|2022-05-11 02:44:10|9317.5|9307.5|9319.8|9309.8|9319.8|9309.8|9317.5|9307.5|14
1652237060000|2022-05-11 02:44:20|9319|9309|9317.8|9307.8|9319.3|9309.3|9317.5|9307.5|31
1652237070000|2022-05-11 02:44:30|9317.5|9307.5|9317.3|9307.3|9318.3|9308.3|9317.3|9307.3|6
1652237080000|2022-05-11 02:44:40|9317.5|9307.5|9316.3|9306.3|9318|9308|9316.3|9306.3|10
1652237090000|2022-05-11 02:44:50|9316.5|9306.5|9316.8|9306.8|9317|9307|9316.5|9306.5|3
1652237100000|2022-05-11 02:45:00|9317|9307|9316.3|9306.3|9317.3|9307.3|9316.3|9306.3|7
1652237110000|2022-05-11 02:45:10|9317|9307|9316.8|9306.8|9317.3|9307.3|9316.8|9306.8|3
1652237120000|2022-05-11 02:45:20|9316.5|9306.5|9315.5|9305.5|9316.5|9306.5|9315.5|9305.5|3
1652237130000|2022-05-11 02:45:30|9316.3|9306.3|9316.5|9306.5|9316.5|9306.5|9315.5|9305.5|8
1652237140000|2022-05-11 02:45:40|9316.3|9306.3|9316.5|9306.5|9317|9307|9316.3|9306.3|15
1652237150000|2022-05-11 02:45:50|9317.3|9307.3|9314.3|9304.3|9317.5|9307.5|9314|9304|14
1652237160000|2022-05-11 02:46:00|9314|9304|9315.3|9305.3|9316.3|9306.3|9314|9304|7
1652237170000|2022-05-11 02:46:10|9315.8|9305.8|9313.5|9303.5|9315.8|9305.8|9313.5|9303.5|14
1652237180000|2022-05-11 02:46:20|9314.5|9304.5|9313.8|9303.8|9315|9305|9313.5|9303.5|21
1652237190000|2022-05-11 02:46:30|9314.5|9304.5|9314.3|9304.3|9315|9305|9313.8|9303.8|14
1652237200000|2022-05-11 02:46:40|9314|9304|9313.8|9303.8|9314.3|9304.3|9313.5|9303.5|9
1652237210000|2022-05-11 02:46:50|9314|9304|9312.8|9302.8|9314|9304|9312|9302|13
1652237220000|2022-05-11 02:47:00|9313.3|9303.3|9313.5|9303.5|9313.8|9303.8|9312.8|9302.8|12
1652237230000|2022-05-11 02:47:10|9313.8|9303.8|9314|9304|9314.8|9304.8|9313.8|9303.8|8
1652237240000|2022-05-11 02:47:20|9313.8|9303.8|9312.8|9302.8|9313.8|9303.8|9312.8|9302.8|9
1652237250000|2022-05-11 02:47:30|9313.5|9303.5|9311.8|9301.8|9313.5|9303.5|9311.5|9301.5|12
1652237260000|2022-05-11 02:47:40|9312|9302|9314|9304|9314.5|9304.5|9312|9302|11
1652237270000|2022-05-11 02:47:50|9314.3|9304.3|9314.3|9304.3|9314.3|9304.3|9314.3|9304.3|1
1652237280000|2022-05-11 02:48:00|9314.5|9304.5|9313.8|9303.8|9314.5|9304.5|9313.8|9303.8|4
1652237290000|2022-05-11 02:48:10|9314|9304|9314.5|9304.5|9314.5|9304.5|9314|9304|5
1652237300000|2022-05-11 02:48:20|9314.3|9304.3|9314.3|9304.3|9314.3|9304.3|9314.3|9304.3|1
1652237310000|2022-05-11 02:48:30|9314|9304|9314.3|9304.3|9314.3|9304.3|9314|9304|2
1652237320000|2022-05-11 02:48:40|9315.3|9305.3|9314.3|9304.3|9315.3|9305.3|9314|9304|9
1652237330000|2022-05-11 02:48:50|9314.5|9304.5|9314.8|9304.8|9314.8|9304.8|9314|9304|6
1652237340000|2022-05-11 02:49:00|9315.3|9305.3|9316.5|9306.5|9316.5|9306.5|9315.3|9305.3|4
1652237350000|2022-05-11 02:49:10|9317|9307|9316.3|9306.3|9317|9307|9316.3|9306.3|8
1652237360000|2022-05-11 02:49:20|9317|9307|9316|9306|9317|9307|9316|9306|4
1652237400000|2022-05-11 02:50:00|9316.3|9306.3|9316.5|9306.5|9316.5|9306.5|9316|9306|4
1652237420000|2022-05-11 02:50:20|9316.8|9306.8|9317.8|9307.8|9318.8|9308.8|9316.8|9306.8|9
1652237430000|2022-05-11 02:50:30|9318.3|9308.3|9319|9309|9319.3|9309.3|9318.3|9308.3|11
1652237440000|2022-05-11 02:50:40|9319.5|9309.5|9319.8|9309.8|9321|9311|9319.3|9309.3|11
1652237450000|2022-05-11 02:50:50|9320.3|9310.3|9319.8|9309.8|9320.3|9310.3|9319.8|9309.8|5
1652237460000|2022-05-11 02:51:00|9319.5|9309.5|9319.8|9309.8|9319.8|9309.8|9319|9309|5
1652237470000|2022-05-11 02:51:10|9320|9310|9320|9310|9320|9310|9319.8|9309.8|3
1652237480000|2022-05-11 02:51:20|9319.8|9309.8|9318.3|9308.3|9320|9310|9318.3|9308.3|8
1652237490000|2022-05-11 02:51:30|9318|9308|9317.8|9307.8|9318.3|9308.3|9317.8|9307.8|14
1652237500000|2022-05-11 02:51:40|9318|9308|9317.8|9307.8|9318.3|9308.3|9317.3|9307.3|14
1652237510000|2022-05-11 02:51:50|9318|9308|9316.8|9306.8|9318|9308|9316.8|9306.8|9
1652237520000|2022-05-11 02:52:00|9317|9307|9316.3|9306.3|9317.8|9307.8|9314.5|9304.5|12
1652237530000|2022-05-11 02:52:10|9316|9306|9316|9306|9316.3|9306.3|9315.8|9305.8|13
1652237540000|2022-05-11 02:52:20|9316.3|9306.3|9314|9304|9316.3|9306.3|9312.8|9302.8|12
1652237550000|2022-05-11 02:52:30|9314.8|9304.8|9314.3|9304.3|9315.3|9305.3|9314.3|9304.3|4
1652237560000|2022-05-11 02:52:40|9314|9304|9314.5|9304.5|9315.5|9305.5|9314|9304|14
1652237570000|2022-05-11 02:52:50|9314.8|9304.8|9318.8|9308.8|9318.8|9308.8|9314.3|9304.3|9
1652237580000|2022-05-11 02:53:00|9319|9309|9317.3|9307.3|9319|9309|9317|9307|9
1652237590000|2022-05-11 02:53:10|9317.5|9307.5|9319|9309|9319|9309|9317.5|9307.5|4
1652237600000|2022-05-11 02:53:20|9318.5|9308.5|9318.3|9308.3|9318.5|9308.5|9318.3|9308.3|2
1652237610000|2022-05-11 02:53:30|9318|9308|9318|9308|9318|9308|9318|9308|1
1652237620000|2022-05-11 02:53:40|9317.8|9307.8|9316.3|9306.3|9317.8|9307.8|9316.3|9306.3|5
1652237630000|2022-05-11 02:53:50|9316|9306|9316.8|9306.8|9317.3|9307.3|9316|9306|5
1652237640000|2022-05-11 02:54:00|9317|9307|9317|9307|9317.5|9307.5|9317|9307|5
1652237650000|2022-05-11 02:54:10|9316.8|9306.8|9316.3|9306.3|9316.8|9306.8|9316.3|9306.3|3
1652237660000|2022-05-11 02:54:20|9316.8|9306.8|9316.8|9306.8|9317|9307|9316.8|9306.8|3
1652237670000|2022-05-11 02:54:30|9317|9307|9316.8|9306.8|9317|9307|9316.8|9306.8|6
1652237680000|2022-05-11 02:54:40|9316.5|9306.5|9317|9307|9317|9307|9316.5|9306.5|7
1652237690000|2022-05-11 02:54:50|9316.8|9306.8|9316.8|9306.8|9317|9307|9316.8|9306.8|3
1652237700000|2022-05-11 02:55:00|9317|9307|9318.5|9308.5|9318.5|9308.5|9316.3|9306.3|14
1652237710000|2022-05-11 02:55:10|9319|9309|9318.8|9308.8|9319.3|9309.3|9318.5|9308.5|9
1652237720000|2022-05-11 02:55:20|9318.5|9308.5|9318|9308|9318.8|9308.8|9318|9308|10
1652237730000|2022-05-11 02:55:30|9318.3|9308.3|9318.5|9308.5|9319.3|9309.3|9318|9308|15
1652237740000|2022-05-11 02:55:40|9318.8|9308.8|9318.3|9308.3|9319|9309|9318.3|9308.3|7
1652237750000|2022-05-11 02:55:50|9318.5|9308.5|9318.8|9308.8|9318.8|9308.8|9317.3|9307.3|7
1652237760000|2022-05-11 02:56:00|9319|9309|9319.5|9309.5|9320|9310|9318.8|9308.8|11
1652237770000|2022-05-11 02:56:10|9319.8|9309.8|9319|9309|9319.8|9309.8|9319|9309|5
1652237780000|2022-05-11 02:56:20|9318.8|9308.8|9319.5|9309.5|9320.3|9310.3|9318.8|9308.8|5
1652237790000|2022-05-11 02:56:30|9319.8|9309.8|9319.5|9309.5|9319.8|9309.8|9319.5|9309.5|4
1652237800000|2022-05-11 02:56:40|9319.8|9309.8|9319.8|9309.8|9320.5|9310.5|9319.3|9309.3|4
1652237810000|2022-05-11 02:56:50|9319.5|9309.5|9318.5|9308.5|9319.5|9309.5|9318.5|9308.5|17
1652237820000|2022-05-11 02:57:00|9318.8|9308.8|9319|9309|9319.3|9309.3|9318.3|9308.3|5
1652237830000|2022-05-11 02:57:10|9318.8|9308.8|9319|9309|9319|9309|9318.8|9308.8|2
1652237840000|2022-05-11 02:57:20|9318.8|9308.8|9317|9307|9318.8|9308.8|9317|9307|4
1652237850000|2022-05-11 02:57:30|9316.3|9306.3|9315.8|9305.8|9316.3|9306.3|9315.8|9305.8|3
1652237860000|2022-05-11 02:57:40|9316|9306|9318.3|9308.3|9318.5|9308.5|9315.8|9305.8|6
1652237870000|2022-05-11 02:57:50|9318|9308|9317.3|9307.3|9318|9308|9316.3|9306.3|9
1652237880000|2022-05-11 02:58:00|9317.5|9307.5|9318.8|9308.8|9318.8|9308.8|9317.5|9307.5|8
1652237890000|2022-05-11 02:58:10|9318.5|9308.5|9318|9308|9318.8|9308.8|9318|9308|9
1652237900000|2022-05-11 02:58:20|9317.8|9307.8|9319.3|9309.3|9319.8|9309.8|9317.8|9307.8|13
1652237910000|2022-05-11 02:58:30|9319.5|9309.5|9319.5|9309.5|9319.8|9309.8|9319.3|9309.3|5
1652237920000|2022-05-11 02:58:40|9319.3|9309.3|9319.3|9309.3|9319.5|9309.5|9319.3|9309.3|5
1652237930000|2022-05-11 02:58:50|9319.5|9309.5|9320.5|9310.5|9320.5|9310.5|9319.3|9309.3|9
1652237940000|2022-05-11 02:59:00|9321.5|9311.5|9321.5|9311.5|9321.5|9311.5|9321.3|9311.3|5
1652237950000|2022-05-11 02:59:10|9321.3|9311.3|9321.8|9311.8|9321.8|9311.8|9321|9311|15
1652237960000|2022-05-11 02:59:20|9321.5|9311.5|9321.5|9311.5|9321.8|9311.8|9321.3|9311.3|9
1652237970000|2022-05-11 02:59:30|9321.3|9311.3|9318.5|9308.5|9321.3|9311.3|9318.3|9308.3|9
1652237990000|2022-05-11 02:59:50|9318.3|9308.3|9321|9311|9321.3|9311.3|9318.3|9308.3|14
1652238000000|2022-05-11 03:00:00|9320.8|9310.8|9320.3|9310.3|9321.3|9311.3|9320.3|9310.3|15
1652238010000|2022-05-11 03:00:10|9320.5|9310.5|9322.4|9302.4|9323.5|9310.8|9320|9302.4|10
1652238030000|2022-05-11 03:00:30|9316|9306|9315|9305|9316|9306|9314.5|9304.5|12
1652238040000|2022-05-11 03:00:40|9314.8|9304.8|9314.8|9304.8|9315|9305|9314.8|9304.8|3
1652238050000|2022-05-11 03:00:50|9314.5|9304.5|9314.5|9304.5|9315|9305|9314.5|9304.5|9
1652238060000|2022-05-11 03:01:00|9314.3|9304.3|9315|9305|9315|9305|9314.3|9304.3|4
1652238070000|2022-05-11 03:01:10|9314.8|9304.8|9314.3|9304.3|9314.8|9304.8|9314.3|9304.3|2
1652238080000|2022-05-11 03:01:20|9314|9304|9314.3|9304.3|9314.3|9304.3|9314|9304|2
1652238090000|2022-05-11 03:01:30|9314.8|9304.8|9314.8|9304.8|9314.8|9304.8|9314.3|9304.3|4
1652238100000|2022-05-11 03:01:40|9314.5|9304.5|9314.8|9304.8|9314.8|9304.8|9314.5|9304.5|2
1652238110000|2022-05-11 03:01:50|9314.5|9304.5|9315|9305|9315|9305|9314.5|9304.5|3
1652238130000|2022-05-11 03:02:10|9315.5|9305.5|9315.5|9305.5|9315.5|9305.5|9315.5|9305.5|1
1652238140000|2022-05-11 03:02:20|9315|9305|9315|9305|9315.3|9305.3|9315|9305|7
1652238150000|2022-05-11 03:02:30|9314.8|9304.8|9314.8|9304.8|9315.3|9305.3|9314.5|9304.5|5
1652238160000|2022-05-11 03:02:40|9315|9305|9314.8|9304.8|9315|9305|9314.5|9304.5|10
1652238170000|2022-05-11 03:02:50|9314.5|9304.5|9314.5|9304.5|9314.5|9304.5|9314.5|9304.5|1
1652238180000|2022-05-11 03:03:00|9314.3|9304.3|9314.8|9304.8|9314.8|9304.8|9314|9304|8
1652238190000|2022-05-11 03:03:10|9314.5|9304.5|9312.3|9302.3|9314.5|9304.5|9312|9302|11
1652238200000|2022-05-11 03:03:20|9312.5|9302.5|9313|9303|9313.3|9303.3|9312.5|9302.5|4
1652238210000|2022-05-11 03:03:30|9313.3|9303.3|9313.3|9303.3|9313.3|9303.3|9313|9303|3
1652238220000|2022-05-11 03:03:40|9313.5|9303.5|9313.5|9303.5|9313.5|9303.5|9313.5|9303.5|1
1652238230000|2022-05-11 03:03:50|9313.8|9303.8|9315|9305|9315|9305|9313.8|9303.8|2
1652238240000|2022-05-11 03:04:00|9315.3|9305.3|9314.8|9304.8|9315.3|9305.3|9314.8|9304.8|9
1652238250000|2022-05-11 03:04:10|9315|9305|9313.8|9303.8|9315|9305|9313.8|9303.8|6
1652238260000|2022-05-11 03:04:20|9313.5|9303.5|9313|9303|9313.5|9303.5|9313|9303|2
1652238270000|2022-05-11 03:04:30|9312.8|9302.8|9310.3|9300.3|9313.3|9303.3|9310.3|9300.3|7
1652238280000|2022-05-11 03:04:40|9310.5|9300.5|9309.3|9299.3|9310.5|9300.5|9309.3|9299.3|2
1652238290000|2022-05-11 03:04:50|9310.5|9300.5|9307|9297|9313.8|9300.5|9307|9293.8|9
1652238300000|2022-05-11 03:05:00|9307.8|9297.8|9307.8|9297.8|9314|9298.5|9307|9294|13
1652238310000|2022-05-11 03:05:10|9308|9298|9308.1|9298.1|9314|9298.9|9308|9293.8|7
1652238320000|2022-05-11 03:05:20|9307.9|9297.9|9308.3|9298.3|9308.3|9298.3|9307.8|9297.8|3
1652238330000|2022-05-11 03:05:30|9309|9299|9307.5|9297.5|9309|9299|9307.5|9297.5|5
1652238340000|2022-05-11 03:05:40|9308|9298|9308|9298|9308.3|9298.3|9308|9298|3
1652238350000|2022-05-11 03:05:50|9307.8|9297.8|9309.3|9299.3|9309.3|9299.3|9307.5|9297.5|5
1652238360000|2022-05-11 03:06:00|9310.3|9300.3|9310.5|9300.5|9310.5|9300.5|9310.3|9300.3|2
1652238370000|2022-05-11 03:06:10|9310.3|9300.3|9310|9300|9310.3|9300.3|9309.8|9299.8|4
1652238380000|2022-05-11 03:06:20|9309.8|9299.8|9307.5|9297.5|9313.5|9299.8|9307.5|9293.5|4
1652238390000|2022-05-11 03:06:30|9307.3|9297.3|9307.8|9297.8|9307.8|9297.8|9306|9296|8
1652238400000|2022-05-11 03:06:40|9308.5|9298.5|9309|9299|9309.3|9299.3|9308.5|9298.5|5
1652238410000|2022-05-11 03:06:50|9308.8|9298.8|9308.3|9298.3|9308.8|9298.8|9308.3|9298.3|3
1652238420000|2022-05-11 03:07:00|9308|9298|9309|9299|9309|9299|9307.8|9297.8|8
1652238430000|2022-05-11 03:07:10|9309.5|9299.5|9309|9299|9309.5|9299.5|9309|9299|3
1652238440000|2022-05-11 03:07:20|9309.5|9299.5|9309.8|9299.8|9309.8|9299.8|9309.5|9299.5|6
1652238470000|2022-05-11 03:07:50|9310|9300|9314.3|9304.3|9317.9|9304.3|9310|9296.3|14
1652238480000|2022-05-11 03:08:00|9313.8|9303.8|9315.3|9305.3|9315.5|9305.5|9313.8|9303.8|8
1652238490000|2022-05-11 03:08:10|9315.5|9305.5|9313.5|9303.5|9315.5|9305.5|9313.5|9303.5|12
1652238500000|2022-05-11 03:08:20|9314|9304|9314.3|9304.3|9319.9|9304.8|9313.8|9299.9|9
1652238510000|2022-05-11 03:08:30|9314.5|9304.5|9314.8|9304.8|9315|9305|9314.5|9304.5|6
1652238520000|2022-05-11 03:08:40|9315|9305|9314|9304|9315.3|9305.3|9313.8|9303.8|6
1652238530000|2022-05-11 03:08:50|9313|9303|9311.8|9301.8|9313|9303|9311.8|9301.8|10
1652238540000|2022-05-11 03:09:00|9311.5|9301.5|9309.5|9299.5|9311.5|9301.5|9309.5|9299.5|13
1652238550000|2022-05-11 03:09:10|9309.3|9299.3|9310.5|9300.5|9310.5|9300.5|9309.3|9299.3|7
1652238560000|2022-05-11 03:09:20|9310.8|9300.8|9309.5|9299.5|9310.8|9300.8|9309.5|9299.5|4
1652238570000|2022-05-11 03:09:30|9310|9300|9310.3|9300.3|9310.3|9300.3|9310|9300|2
1652238580000|2022-05-11 03:09:40|9310.5|9300.5|9311.3|9301.3|9311.3|9301.3|9310.5|9300.5|6
1652238590000|2022-05-11 03:09:50|9311|9301|9310.5|9300.5|9311|9301|9310.5|9300.5|2
1652238600000|2022-05-11 03:10:00|9311|9301|9310.5|9300.5|9311.6|9301.6|9310.5|9300.5|8
1652238610000|2022-05-11 03:10:10|9310.3|9300.3|9311|9301|9311.8|9301.8|9308.5|9298.5|17
1652238620000|2022-05-11 03:10:20|9310.8|9300.8|9310|9300|9310.8|9300.8|9309.5|9299.5|8
1652238630000|2022-05-11 03:10:30|9310.3|9300.3|9310.5|9300.5|9310.8|9300.8|9309.5|9299.5|13
1652238640000|2022-05-11 03:10:40|9310.8|9300.8|9313|9303|9313|9303|9310.3|9300.3|8
1652238650000|2022-05-11 03:10:50|9312.8|9302.8|9313.5|9303.5|9313.5|9303.5|9312.5|9302.5|9
1652238660000|2022-05-11 03:11:00|9313.8|9303.8|9314.5|9304.5|9314.5|9304.5|9313.8|9303.8|10
1652238670000|2022-05-11 03:11:10|9314.3|9304.3|9314.8|9304.8|9315.3|9305.3|9314.3|9304.3|12
1652238680000|2022-05-11 03:11:20|9315|9305|9315|9305|9315.3|9305.3|9314.5|9304.5|7
1652238690000|2022-05-11 03:11:30|9314.8|9304.8|9315.5|9305.5|9317.3|9307.3|9314.3|9304.3|13
1652238700000|2022-05-11 03:11:40|9315.3|9305.3|9314.3|9304.3|9315.5|9305.5|9314.3|9304.3|6
1652238710000|2022-05-11 03:11:50|9314.5|9304.5|9315.5|9305.5|9315.5|9305.5|9314.5|9304.5|4
1652238720000|2022-05-11 03:12:00|9314.3|9304.3|9317.5|9307.5|9322.1|9307.5|9314.3|9302.1|8
1652238730000|2022-05-11 03:12:10|9317.4|9307.4|9317.5|9307.5|9317.5|9307.5|9316.8|9306.8|12
1652238750000|2022-05-11 03:12:30|9317.3|9307.3|9313.5|9303.5|9317.3|9307.3|9313.5|9303.5|14
1652238760000|2022-05-11 03:12:40|9313.8|9303.8|9313.8|9303.8|9313.8|9303.8|9313.5|9303.5|3
1652238770000|2022-05-11 03:12:50|9314.3|9304.3|9314.8|9304.8|9315|9305|9314.3|9304.3|4
1652238780000|2022-05-11 03:13:00|9314.5|9304.5|9315|9305|9315|9305|9314.5|9304.5|5
1652238790000|2022-05-11 03:13:10|9314.8|9304.8|9314|9304|9315|9305|9313.8|9303.8|6
1652238800000|2022-05-11 03:13:20|9314.3|9304.3|9313|9303|9314.5|9304.5|9312.8|9302.8|11
1652238810000|2022-05-11 03:13:30|9312.8|9302.8|9313.3|9303.3|9313.5|9303.5|9312.8|9302.8|7
1652238820000|2022-05-11 03:13:40|9313.5|9303.5|9314.8|9304.8|9315.5|9305.5|9313.5|9303.5|12
1652238830000|2022-05-11 03:13:50|9314.5|9304.5|9314.3|9304.3|9314.5|9304.5|9314.3|9304.3|2
1652238840000|2022-05-11 03:14:00|9314|9304|9314.5|9304.5|9314.8|9304.8|9314|9304|5
1652238850000|2022-05-11 03:14:10|9314.3|9304.3|9316.3|9306.3|9316.3|9306.3|9314.3|9304.3|6
1652238860000|2022-05-11 03:14:20|9316|9306|9315.8|9305.8|9316|9306|9315.3|9305.3|8
1652238870000|2022-05-11 03:14:30|9316.3|9306.3|9316.5|9306.5|9316.5|9306.5|9316.3|9306.3|4
1652238880000|2022-05-11 03:14:40|9316.3|9306.3|9316.5|9306.5|9316.5|9306.5|9316|9306|4
1652238890000|2022-05-11 03:14:50|9316.8|9306.8|9316.8|9306.8|9316.8|9306.8|9316.8|9306.8|1
1652238900000|2022-05-11 03:15:00|9316.5|9306.5|9318.8|9308.8|9318.8|9308.8|9315.8|9305.8|10
1652238910000|2022-05-11 03:15:10|9318.5|9308.5|9316.5|9306.5|9318.5|9308.5|9316.5|9306.5|7
1652238920000|2022-05-11 03:15:20|9316.3|9306.3|9315.5|9305.5|9316.5|9306.5|9315.5|9305.5|7
1652238930000|2022-05-11 03:15:30|9315.8|9305.8|9316.8|9306.8|9317.3|9307.3|9315.8|9305.8|6
1652238940000|2022-05-11 03:15:40|9317.8|9307.8|9317|9307|9317.8|9307.8|9316.5|9306.5|9
1652238950000|2022-05-11 03:15:50|9317.3|9307.3|9316.3|9306.3|9317.3|9307.3|9315.8|9305.8|6
1652238960000|2022-05-11 03:16:00|9316|9306|9317|9307|9317|9307|9315.5|9305.5|5
1652238970000|2022-05-11 03:16:10|9317.3|9307.3|9317.5|9307.5|9317.5|9307.5|9317.3|9307.3|2
1652238990000|2022-05-11 03:16:30|9317|9307|9317|9307|9317|9307|9316.8|9306.8|3
1652239000000|2022-05-11 03:16:40|9316.3|9306.3|9317|9307|9317|9307|9316.3|9306.3|3
1652239010000|2022-05-11 03:16:50|9316.8|9306.8|9317.3|9307.3|9317.3|9307.3|9316.8|9306.8|2
1652239020000|2022-05-11 03:17:00|9316.8|9306.8|9316.3|9306.3|9317|9307|9316.3|9306.3|6
1652239030000|2022-05-11 03:17:10|9316.5|9306.5|9316.3|9306.3|9316.8|9306.8|9315|9305|15
1652239040000|2022-05-11 03:17:20|9316.5|9306.5|9315.8|9305.8|9317.3|9307.3|9315.8|9305.8|9
1652239050000|2022-05-11 03:17:30|9316|9306|9315.8|9305.8|9316.3|9306.3|9315|9305|8
1652239060000|2022-05-11 03:17:40|9315.5|9305.5|9315|9305|9315.5|9305.5|9314.8|9304.8|5
1652239070000|2022-05-11 03:17:50|9315.3|9305.3|9315.5|9305.5|9315.5|9305.5|9314.8|9304.8|6
1652239080000|2022-05-11 03:18:00|9315.3|9305.3|9316.3|9306.3|9316.5|9306.5|9315|9305|9
1652239090000|2022-05-11 03:18:10|9315.8|9305.8|9316.8|9306.8|9316.8|9306.8|9315.8|9305.8|4
1652239100000|2022-05-11 03:18:20|9317|9307|9317|9307|9317|9307|9317|9307|1
1652239110000|2022-05-11 03:18:30|9317.3|9307.3|9317|9307|9317.3|9307.3|9317|9307|2
1652239120000|2022-05-11 03:18:40|9316.8|9306.8|9316.8|9306.8|9316.8|9306.8|9316.8|9306.8|1
1652239130000|2022-05-11 03:18:50|9317|9307|9317.3|9307.3|9317.3|9307.3|9317|9307|2
1652239140000|2022-05-11 03:19:00|9317|9307|9317|9307|9317|9307|9317|9307|1
1652239150000|2022-05-11 03:19:10|9317.3|9307.3|9317.3|9307.3|9317.3|9307.3|9317.3|9307.3|1
1652239160000|2022-05-11 03:19:20|9317|9307|9316.8|9306.8|9317|9307|9316.5|9306.5|3
1652239170000|2022-05-11 03:19:30|9317|9307|9317|9307|9317|9307|9317|9307|1
1652239180000|2022-05-11 03:19:40|9317.3|9307.3|9317.3|9307.3|9317.3|9307.3|9317.3|9307.3|1
1652239190000|2022-05-11 03:19:50|9317.5|9307.5|9319|9309|9319|9309|9317.3|9307.3|7
1652239200000|2022-05-11 03:20:00|9319.3|9309.3|9320.3|9310.3|9320.8|9310.8|9319.3|9309.3|7
1652239210000|2022-05-11 03:20:10|9320|9310|9319.8|9309.8|9321.3|9311.3|9318|9308|10
1652239220000|2022-05-11 03:20:20|9319.5|9309.5|9319.5|9309.5|9319.5|9309.5|9319.5|9309.5|1
1652239230000|2022-05-11 03:20:30|9319.3|9309.3|9318|9308|9319.3|9309.3|9317.8|9307.8|6
1652239240000|2022-05-11 03:20:40|9318.3|9308.3|9319.8|9309.8|9319.8|9309.8|9317.8|9307.8|9
1652239250000|2022-05-11 03:20:50|9319.5|9309.5|9318.8|9308.8|9319.5|9309.5|9318.8|9308.8|8
1652239260000|2022-05-11 03:21:00|9319|9309|9319.8|9309.8|9319.8|9309.8|9318.8|9308.8|6
1652239270000|2022-05-11 03:21:10|9320.8|9310.8|9324.5|9304.5|9324.5|9310.8|9320.8|9304.5|2
1652239280000|2022-05-11 03:21:20|9318.8|9308.8|9318.8|9308.8|9318.8|9308.8|9318.8|9308.8|1
1652239300000|2022-05-11 03:21:40|9318.5|9308.5|9318.5|9308.5|9318.5|9308.5|9318.5|9308.5|1
1652239320000|2022-05-11 03:22:00|9319.8|9309.8|9323.1|9303.1|9323.1|9309.8|9319.8|9303.1|2
1652239330000|2022-05-11 03:22:10|9318.3|9308.3|9319.8|9309.8|9319.8|9309.8|9318.3|9308.3|6
1652239340000|2022-05-11 03:22:20|9320.5|9310.5|9320.3|9310.3|9320.5|9310.5|9319.8|9309.8|9
1652239350000|2022-05-11 03:22:30|9320|9310|9319.8|9309.8|9320|9310|9319.5|9309.5|6
1652239360000|2022-05-11 03:22:40|9320|9310|9318.3|9308.3|9320.3|9310.3|9318.3|9308.3|4
1652239370000|2022-05-11 03:22:50|9318|9308|9318.5|9308.5|9318.5|9308.5|9318|9308|3
1652239380000|2022-05-11 03:23:00|9318.3|9308.3|9319.8|9309.8|9320|9310|9318.3|9308.3|8
1652239390000|2022-05-11 03:23:10|9319.5|9309.5|9318|9308|9319.5|9309.5|9318|9308|8
1652239400000|2022-05-11 03:23:20|9317.8|9307.8|9318.3|9308.3|9318.5|9308.5|9317|9307|6
1652239420000|2022-05-11 03:23:40|9318|9308|9317.8|9307.8|9318|9308|9317.8|9307.8|2
1652239430000|2022-05-11 03:23:50|9318|9308|9317.8|9307.8|9318.3|9308.3|9317.5|9307.5|10
1652239440000|2022-05-11 03:24:00|9318|9308|9316.3|9306.3|9318|9308|9316.3|9306.3|6
1652239450000|2022-05-11 03:24:10|9316.5|9306.5|9316.5|9306.5|9316.5|9306.5|9316.5|9306.5|1
1652239460000|2022-05-11 03:24:20|9316.3|9306.3|9316.5|9306.5|9316.8|9306.8|9316.3|9306.3|20
1652239470000|2022-05-11 03:24:30|9316.8|9306.8|9318.3|9308.3|9318.3|9308.3|9316.8|9306.8|6
1652239480000|2022-05-11 03:24:40|9318.5|9308.5|9317.8|9307.8|9318.5|9308.5|9317.5|9307.5|6
1652239490000|2022-05-11 03:24:50|9317.5|9307.5|9317.5|9307.5|9318.5|9308.5|9317.3|9307.3|31
1652239500000|2022-05-11 03:25:00|9318.5|9308.5|9318|9308|9319|9309|9316.8|9306.8|19
1652239510000|2022-05-11 03:25:10|9317.8|9307.8|9317.3|9307.3|9318|9308|9316.5|9306.5|17
1652239520000|2022-05-11 03:25:20|9316.8|9306.8|9317|9307|9317.5|9307.5|9316.8|9306.8|27
1652239530000|2022-05-11 03:25:30|9317.3|9307.3|9316.8|9306.8|9317.3|9307.3|9316.5|9306.5|36
1652239540000|2022-05-11 03:25:40|9317|9307|9316.5|9306.5|9317.5|9307.5|9316.5|9306.5|33
1652239550000|2022-05-11 03:25:50|9317|9307|9316.8|9306.8|9317.5|9307.5|9316.5|9306.5|35
1652239560000|2022-05-11 03:26:00|9317.3|9307.3|9317|9307|9317.8|9307.8|9316.8|9306.8|11
1652239570000|2022-05-11 03:26:10|9317.3|9307.3|9317.3|9307.3|9317.3|9307.3|9317.3|9307.3|1
1652239580000|2022-05-11 03:26:20|9317|9307|9316.8|9306.8|9317.3|9307.3|9316.8|9306.8|7
1652239600000|2022-05-11 03:26:40|9316.5|9306.5|9316.3|9306.3|9317|9307|9316.3|9306.3|14
1652239610000|2022-05-11 03:26:50|9316|9306|9316|9306|9316|9306|9316|9306|1
1652239620000|2022-05-11 03:27:00|9316.3|9306.3|9316.3|9306.3|9316.3|9306.3|9316.3|9306.3|1
1652239630000|2022-05-11 03:27:10|9317|9307|9313.5|9303.5|9317|9307|9313.3|9303.3|11
1652239640000|2022-05-11 03:27:20|9313.8|9303.8|9314.5|9304.5|9314.5|9304.5|9313.8|9303.8|8
1652239650000|2022-05-11 03:27:30|9314.8|9304.8|9313.8|9303.8|9314.8|9304.8|9313.5|9303.5|8
1652239660000|2022-05-11 03:27:40|9314.5|9304.5|9314.5|9304.5|9314.5|9304.5|9314.5|9304.5|1
1652239670000|2022-05-11 03:27:50|9314.3|9304.3|9313.3|9303.3|9314.3|9304.3|9313.3|9303.3|9
1652239680000|2022-05-11 03:28:00|9313|9303|9313.8|9303.8|9314|9304|9313|9303|6
1652239690000|2022-05-11 03:28:10|9313|9303|9313|9303|9313.3|9303.3|9313|9303|3
1652239700000|2022-05-11 03:28:20|9313.3|9303.3|9313.3|9303.3|9313.3|9303.3|9312.8|9302.8|4
1652239710000|2022-05-11 03:28:30|9312.5|9302.5|9312.5|9302.5|9313.3|9303.3|9312.5|9302.5|5
1652239720000|2022-05-11 03:28:40|9312.3|9302.3|9312.5|9302.5|9313|9303|9312.3|9302.3|6
1652239730000|2022-05-11 03:28:50|9312.3|9302.3|9312|9302|9313.3|9303.3|9312|9302|8
1652239740000|2022-05-11 03:29:00|9311.5|9301.5|9311.3|9301.3|9311.5|9301.5|9311|9301|4
1652239750000|2022-05-11 03:29:10|9311.8|9301.8|9311.5|9301.5|9311.8|9301.8|9311.5|9301.5|4
1652239760000|2022-05-11 03:29:20|9311.3|9301.3|9311.5|9301.5|9312|9302|9311.3|9301.3|9
1652239770000|2022-05-11 03:29:30|9311.8|9301.8|9311.5|9301.5|9311.8|9301.8|9311.5|9301.5|2
1652239780000|2022-05-11 03:29:40|9311.3|9301.3|9311.5|9301.5|9311.5|9301.5|9311.3|9301.3|2
1652239790000|2022-05-11 03:29:50|9311.3|9301.3|9311.5|9301.5|9311.8|9301.8|9311.3|9301.3|5
1652239800000|2022-05-11 03:30:00|9311.3|9301.3|9311.3|9301.3|9312|9302|9311|9301|7
1652239810000|2022-05-11 03:30:10|9311.5|9301.5|9311|9301|9311.5|9301.5|9311|9301|2
1652239840000|2022-05-11 03:30:40|9310.8|9300.8|9311|9301|9311|9301|9310.8|9300.8|2
1652239850000|2022-05-11 03:30:50|9310.8|9300.8|9310.8|9300.8|9310.8|9300.8|9310.5|9300.5|3
1652239870000|2022-05-11 03:31:10|9311|9301|9311|9301|9311.3|9301.3|9311|9301|3
1652239880000|2022-05-11 03:31:20|9310.8|9300.8|9311|9301|9311|9301|9310.8|9300.8|2
1652239890000|2022-05-11 03:31:30|9311.3|9301.3|9311.3|9301.3|9311.3|9301.3|9311|9301|3
1652239930000|2022-05-11 03:32:10|9312|9302|9312.3|9302.3|9312.3|9302.3|9312|9302|2
1652239940000|2022-05-11 03:32:20|9312|9302|9312.5|9302.5|9312.5|9302.5|9312|9302|2
1652239950000|2022-05-11 03:32:30|9312.8|9302.8|9312.3|9302.3|9312.8|9302.8|9312.3|9302.3|3
1652239970000|2022-05-11 03:32:50|9312.5|9302.5|9312.5|9302.5|9312.5|9302.5|9312.3|9302.3|3
1652239980000|2022-05-11 03:33:00|9312.8|9302.8|9312.8|9302.8|9312.8|9302.8|9312.8|9302.8|1
1652239990000|2022-05-11 03:33:10|9312.5|9302.5|9312|9302|9312.5|9302.5|9312|9302|2
1652240000000|2022-05-11 03:33:20|9312.3|9302.3|9312.3|9302.3|9312.3|9302.3|9312|9302|3
1652240010000|2022-05-11 03:33:30|9312|9302|9312.8|9302.8|9312.8|9302.8|9311.5|9301.5|5
1652240020000|2022-05-11 03:33:40|9312.5|9302.5|9312.3|9302.3|9312.5|9302.5|9312|9302|5
1652240030000|2022-05-11 03:33:50|9312.5|9302.5|9312.5|9302.5|9312.5|9302.5|9312.3|9302.3|3
1652240040000|2022-05-11 03:34:00|9312.8|9302.8|9316.3|9306.3|9316.3|9306.3|9312.5|9302.5|6
1652240050000|2022-05-11 03:34:10|9316.5|9306.5|9317|9307|9317|9307|9316.5|9306.5|5
1652240060000|2022-05-11 03:34:20|9317.5|9307.5|9317.5|9307.5|9317.8|9307.8|9317|9307|8
1652240070000|2022-05-11 03:34:30|9318|9308|9317.3|9307.3|9318.3|9308.3|9316.8|9306.8|12
1652240080000|2022-05-11 03:34:40|9318|9308|9319.5|9309.5|9319.5|9309.5|9318|9308|8
1652240090000|2022-05-11 03:34:50|9319.3|9309.3|9319.3|9309.3|9320.5|9310.5|9319|9309|5
1652240100000|2022-05-11 03:35:00|9319|9309|9318.3|9308.3|9319.5|9309.5|9318.3|9308.3|7
1652240110000|2022-05-11 03:35:10|9317.5|9307.5|9319.3|9309.3|9320.3|9310.3|9317.5|9307.5|4
1652240120000|2022-05-11 03:35:20|9319.5|9309.5|9318.8|9308.8|9319.8|9309.8|9317.8|9307.8|8
1652240130000|2022-05-11 03:35:30|9319|9309|9317.3|9307.3|9319|9309|9316.8|9306.8|9
1652240140000|2022-05-11 03:35:40|9317|9307|9313.3|9303.3|9317|9307|9313.3|9303.3|14
1652240150000|2022-05-11 03:35:50|9313.8|9303.8|9312|9302|9313.8|9303.8|9311.8|9301.8|15
1652240160000|2022-05-11 03:36:00|9311.8|9301.8|9311.5|9301.5|9312.3|9302.3|9311.5|9301.5|7
1652240170000|2022-05-11 03:36:10|9313|9303|9312.3|9302.3|9313|9303|9312.3|9302.3|2
1652240180000|2022-05-11 03:36:20|9311.8|9301.8|9311.5|9301.5|9312.3|9302.3|9311.5|9301.5|5
1652240190000|2022-05-11 03:36:30|9311.3|9301.3|9312.3|9302.3|9312.3|9302.3|9311.3|9301.3|4
1652240220000|2022-05-11 03:37:00|9312|9302|9313.3|9303.3|9313.8|9303.8|9311.8|9301.8|10
1652240230000|2022-05-11 03:37:10|9313.5|9303.5|9314.8|9304.8|9315|9305|9313.5|9303.5|6
1652240240000|2022-05-11 03:37:20|9315|9305|9314.8|9304.8|9315|9305|9314.8|9304.8|2
1652240250000|2022-05-11 03:37:30|9313.5|9303.5|9314|9304|9314|9304|9313.5|9303.5|2
1652240270000|2022-05-11 03:37:50|9314.3|9304.3|9314|9304|9314.5|9304.5|9314|9304|4
1652240280000|2022-05-11 03:38:00|9313.8|9303.8|9314.8|9304.8|9314.8|9304.8|9313.8|9303.8|3
1652240300000|2022-05-11 03:38:20|9315|9305|9314.8|9304.8|9315|9305|9314.8|9304.8|2
1652240310000|2022-05-11 03:38:30|9314|9304|9313.8|9303.8|9314|9304|9313.8|9303.8|2
1652240320000|2022-05-11 03:38:40|9314|9304|9314|9304|9314|9304|9314|9304|1
1652240330000|2022-05-11 03:38:50|9313.8|9303.8|9314|9304|9314|9304|9313.8|9303.8|2
1652240340000|2022-05-11 03:39:00|9314.3|9304.3|9313.8|9303.8|9314.3|9304.3|9313.8|9303.8|3
1652240350000|2022-05-11 03:39:10|9313.5|9303.5|9313.8|9303.8|9313.8|9303.8|9313.5|9303.5|2
1652240360000|2022-05-11 03:39:20|9313.5|9303.5|9313.3|9303.3|9313.5|9303.5|9313.3|9303.3|2
1652240370000|2022-05-11 03:39:30|9313|9303|9314|9304|9314|9304|9313|9303|6
1652240380000|2022-05-11 03:39:40|9313.8|9303.8|9313.8|9303.8|9313.8|9303.8|9313.8|9303.8|1
1652240390000|2022-05-11 03:39:50|9313.3|9303.3|9313.3|9303.3|9313.3|9303.3|9313.3|9303.3|1
1652240400000|2022-05-11 03:40:00|9313.5|9303.5|9314|9304|9314|9304|9313.5|9303.5|2
1652240410000|2022-05-11 03:40:10|9313.8|9303.8|9312.8|9302.8|9313.8|9303.8|9312.8|9302.8|2
1652240420000|2022-05-11 03:40:20|9312.5|9302.5|9314.5|9304.5|9314.5|9304.5|9312.5|9302.5|6
1652240430000|2022-05-11 03:40:30|9314.3|9304.3|9314.5|9304.5|9314.5|9304.5|9313.8|9303.8|4
1652240440000|2022-05-11 03:40:40|9314.8|9304.8|9314.8|9304.8|9315|9305|9314.8|9304.8|3
1652240450000|2022-05-11 03:40:50|9314|9304|9314.3|9304.3|9314.8|9304.8|9314|9304|8
1652240470000|2022-05-11 03:41:10|9314.5|9304.5|9314.8|9304.8|9314.8|9304.8|9314.5|9304.5|2
1652240480000|2022-05-11 03:41:20|9320.6|9300.6|9314.8|9304.8|9320.6|9305.6|9314.8|9300.6|6
1652240490000|2022-05-11 03:41:30|9314.5|9304.5|9314|9304|9314.8|9304.8|9314|9304|6
1652240500000|2022-05-11 03:41:40|9313.8|9303.8|9315.3|9305.3|9315.3|9305.3|9313.8|9303.8|4
1652240510000|2022-05-11 03:41:50|9316|9306|9317|9307|9317.3|9307.3|9315.3|9305.3|6
1652240520000|2022-05-11 03:42:00|9316.8|9306.8|9316.5|9306.5|9317|9307|9316.5|9306.5|5
1652240530000|2022-05-11 03:42:10|9316.3|9306.3|9315.5|9305.5|9316.3|9306.3|9315.3|9305.3|6
1652240540000|2022-05-11 03:42:20|9315|9305|9315|9305|9315|9305|9315|9305|1
1652240550000|2022-05-11 03:42:30|9315.5|9305.5|9316|9306|9316|9306|9315.5|9305.5|2
1652240560000|2022-05-11 03:42:40|9315.8|9305.8|9315.3|9305.3|9315.8|9305.8|9315.3|9305.3|2
1652240570000|2022-05-11 03:42:50|9315.5|9305.5|9316|9306|9316.8|9306.8|9315.5|9305.5|4
1652240580000|2022-05-11 03:43:00|9315.8|9305.8|9316.3|9306.3|9316.3|9306.3|9315.3|9305.3|5
1652240590000|2022-05-11 03:43:10|9316|9306|9317|9307|9317|9307|9315.5|9305.5|6
1652240600000|2022-05-11 03:43:20|9318|9308|9317|9307|9318|9308|9316.5|9306.5|8
1652240610000|2022-05-11 03:43:30|9317.3|9307.3|9318|9308|9318|9308|9317.3|9307.3|3
1652240620000|2022-05-11 03:43:40|9317.8|9307.8|9316.5|9306.5|9317.8|9307.8|9316.5|9306.5|3
1652240640000|2022-05-11 03:44:00|9316.3|9306.3|9316.3|9306.3|9316.3|9306.3|9316|9306|3
1652240650000|2022-05-11 03:44:10|9316.5|9306.5|9316.3|9306.3|9316.8|9306.8|9316.3|9306.3|4
1652240660000|2022-05-11 03:44:20|9316|9306|9314.8|9304.8|9316|9306|9314.5|9304.5|7
1652240680000|2022-05-11 03:44:40|9315|9305|9315.3|9305.3|9315.8|9305.8|9314.8|9304.8|6
1652240690000|2022-05-11 03:44:50|9315.5|9305.5|9315.5|9305.5|9315.5|9305.5|9315.5|9305.5|1
1652240700000|2022-05-11 03:45:00|9315.8|9305.8|9315|9305|9315.8|9305.8|9315|9305|5
1652240710000|2022-05-11 03:45:10|9315.3|9305.3|9317.3|9307.3|9317.5|9307.5|9315.3|9305.3|7
1652240720000|2022-05-11 03:45:20|9317|9307|9317|9307|9317|9307|9317|9307|1
1652240730000|2022-05-11 03:45:30|9317.3|9307.3|9317|9307|9317.5|9307.5|9317|9307|3
1652240740000|2022-05-11 03:45:40|9316.8|9306.8|9316.5|9306.5|9316.8|9306.8|9316|9306|4
1652240750000|2022-05-11 03:45:50|9317|9307|9317.3|9307.3|9317.5|9307.5|9317|9307|7
1652240760000|2022-05-11 03:46:00|9317|9307|9318.8|9308.8|9319.3|9309.3|9317|9307|7
1652240770000|2022-05-11 03:46:10|9318.5|9308.5|9318.3|9308.3|9319.5|9309.5|9318.3|9308.3|8
1652240780000|2022-05-11 03:46:20|9318|9308|9319.3|9309.3|9319.3|9309.3|9318|9308|6
1652240790000|2022-05-11 03:46:30|9319.5|9309.5|9320|9310|9320|9310|9319.3|9309.3|4
1652240810000|2022-05-11 03:46:50|9319.8|9309.8|9319.5|9309.5|9320.3|9310.3|9319.5|9309.5|4
1652240820000|2022-05-11 03:47:00|9319.3|9309.3|9319.5|9309.5|9319.5|9309.5|9319|9309|6
1652240830000|2022-05-11 03:47:10|9319.3|9309.3|9318.8|9308.8|9319.3|9309.3|9318.8|9308.8|2
1652240840000|2022-05-11 03:47:20|9319|9309|9319|9309|9319.3|9309.3|9318.8|9308.8|5
1652240850000|2022-05-11 03:47:30|9320.3|9310.3|9319.5|9309.5|9320.3|9310.3|9319.5|9309.5|8
1652240860000|2022-05-11 03:47:40|9319.3|9309.3|9319.8|9309.8|9319.8|9309.8|9319.3|9309.3|3
1652240870000|2022-05-11 03:47:50|9320.3|9310.3|9320.5|9310.5|9321|9311|9320|9310|6
1652240880000|2022-05-11 03:48:00|9320.3|9310.3|9320.5|9310.5|9320.5|9310.5|9320|9310|6
1652240890000|2022-05-11 03:48:10|9320.3|9310.3|9320|9310|9320.5|9310.5|9320|9310|6
1652240910000|2022-05-11 03:48:30|9320.5|9310.5|9321|9311|9321.5|9311.5|9320.5|9310.5|7
1652240930000|2022-05-11 03:48:50|9321.3|9311.3|9321.5|9311.5|9321.8|9311.8|9321|9311|10
1652240940000|2022-05-11 03:49:00|9322|9312|9321.8|9311.8|9322|9312|9321.8|9311.8|2
1652240950000|2022-05-11 03:49:10|9321.5|9311.5|9321.8|9311.8|9321.8|9311.8|9321.3|9311.3|3
1652240960000|2022-05-11 03:49:20|9322|9312|9322|9312|9322|9312|9322|9312|1
1652240970000|2022-05-11 03:49:30|9321.8|9311.8|9321.8|9311.8|9322|9312|9321.8|9311.8|3
1652240990000|2022-05-11 03:49:50|9321.5|9311.5|9321.3|9311.3|9321.5|9311.5|9321.3|9311.3|2
1652241000000|2022-05-11 03:50:00|9321.5|9311.5|9322|9312|9322.8|9312.8|9321.5|9311.5|8
1652241010000|2022-05-11 03:50:10|9321.3|9311.3|9322.5|9312.5|9322.5|9312.5|9321.3|9311.3|4
1652241040000|2022-05-11 03:50:40|9322.3|9312.3|9322.3|9312.3|9322.3|9312.3|9322.3|9312.3|1
1652241050000|2022-05-11 03:50:50|9322|9312|9322.3|9312.3|9322.3|9312.3|9321.8|9311.8|4
1652241060000|2022-05-11 03:51:00|9322|9312|9322.3|9312.3|9322.3|9312.3|9322|9312|2
1652241070000|2022-05-11 03:51:10|9322|9312|9322.3|9312.3|9322.3|9312.3|9322|9312|4
1652241080000|2022-05-11 03:51:20|9322|9312|9322.3|9312.3|9322.3|9312.3|9322|9312|2
1652241090000|2022-05-11 03:51:30|9322|9312|9322.5|9312.5|9322.5|9312.5|9322|9312|3
1652241100000|2022-05-11 03:51:40|9322.3|9312.3|9322.3|9312.3|9322.3|9312.3|9321.8|9311.8|6
1652241120000|2022-05-11 03:52:00|9322.5|9312.5|9322.5|9312.5|9322.8|9312.8|9322.5|9312.5|3
1652241130000|2022-05-11 03:52:10|9322.8|9312.8|9322.8|9312.8|9322.8|9312.8|9322.3|9312.3|3
1652241140000|2022-05-11 03:52:20|9322.5|9312.5|9322.5|9312.5|9322.5|9312.5|9322.5|9312.5|1
1652241150000|2022-05-11 03:52:30|9322|9312|9322.5|9312.5|9322.5|9312.5|9322|9312|3
1652241160000|2022-05-11 03:52:40|9322.3|9312.3|9321.8|9311.8|9322.5|9312.5|9321.8|9311.8|5
1652241170000|2022-05-11 03:52:50|9321.5|9311.5|9321.8|9311.8|9321.8|9311.8|9321.3|9311.3|8
1652241180000|2022-05-11 03:53:00|9322|9312|9321.3|9311.3|9322.3|9312.3|9320.8|9310.8|7
1652241200000|2022-05-11 03:53:20|9321|9311|9321|9311|9321.3|9311.3|9320.8|9310.8|4
1652241210000|2022-05-11 03:53:30|9320.5|9310.5|9321.5|9311.5|9321.8|9311.8|9320.5|9310.5|8
1652241220000|2022-05-11 03:53:40|9321.3|9311.3|9319.3|9309.3|9321.3|9311.3|9319.3|9309.3|7
1652241240000|2022-05-11 03:54:00|9320|9310|9318.8|9308.8|9320|9310|9318.8|9308.8|5
1652241250000|2022-05-11 03:54:10|9318.5|9308.5|9315.3|9305.3|9318.5|9308.5|9315.3|9305.3|4
1652241260000|2022-05-11 03:54:20|9315|9305|9316.3|9306.3|9317|9307|9315|9305|9
1652241280000|2022-05-11 03:54:40|9316.5|9306.5|9315.8|9305.8|9316.5|9306.5|9315.8|9305.8|5
1652241290000|2022-05-11 03:54:50|9316|9306|9316.3|9306.3|9316.8|9306.8|9316|9306|5
1652241300000|2022-05-11 03:55:00|9316|9306|9316.5|9306.5|9316.8|9306.8|9315.8|9305.8|9
1652241310000|2022-05-11 03:55:10|9316|9306|9316.5|9306.5|9316.5|9306.5|9316|9306|3
1652241330000|2022-05-11 03:55:30|9316.8|9306.8|9316.8|9306.8|9316.8|9306.8|9316.8|9306.8|1
1652241340000|2022-05-11 03:55:40|9316.5|9306.5|9316.3|9306.3|9316.5|9306.5|9316.3|9306.3|2
1652241350000|2022-05-11 03:55:50|9315.8|9305.8|9316.3|9306.3|9316.3|9306.3|9315.5|9305.5|3
1652241360000|2022-05-11 03:56:00|9316.8|9306.8|9316.8|9306.8|9316.8|9306.8|9316.8|9306.8|1
1652241370000|2022-05-11 03:56:10|9316.5|9306.5|9316.5|9306.5|9316.8|9306.8|9316.5|9306.5|3
1652241380000|2022-05-11 03:56:20|9317|9307|9317.3|9307.3|9317.5|9307.5|9316.3|9306.3|7
1652241390000|2022-05-11 03:56:30|9317|9307|9316.5|9306.5|9317|9307|9316.5|9306.5|3
1652241400000|2022-05-11 03:56:40|9316.3|9306.3|9316.8|9306.8|9316.8|9306.8|9316.3|9306.3|3
1652241410000|2022-05-11 03:56:50|9317.3|9307.3|9318.5|9308.5|9318.5|9308.5|9317|9307|9
1652241420000|2022-05-11 03:57:00|9318|9308|9320.8|9310.8|9321|9311|9318|9308|10
1652241430000|2022-05-11 03:57:10|9321.3|9311.3|9320.3|9310.3|9321.5|9311.5|9319.8|9309.8|9
1652241440000|2022-05-11 03:57:20|9320.5|9310.5|9321.8|9311.8|9321.8|9311.8|9320.3|9310.3|10
1652241450000|2022-05-11 03:57:30|9320.8|9310.8|9321.3|9311.3|9321.3|9311.3|9320.8|9310.8|5
1652241460000|2022-05-11 03:57:40|9321|9311|9321.3|9311.3|9321.3|9311.3|9320.8|9310.8|4
1652241470000|2022-05-11 03:57:50|9321|9311|9321.3|9311.3|9321.3|9311.3|9320.8|9310.8|4
1652241480000|2022-05-11 03:58:00|9321.5|9311.5|9321.5|9311.5|9321.5|9311.5|9321.5|9311.5|1
1652241490000|2022-05-11 03:58:10|9321.8|9311.8|9321.5|9311.5|9321.8|9311.8|9321.5|9311.5|2
1652241500000|2022-05-11 03:58:20|9321.8|9311.8|9321.8|9311.8|9321.8|9311.8|9321.5|9311.5|5
1652241510000|2022-05-11 03:58:30|9321.5|9311.5|9320.3|9310.3|9321.5|9311.5|9320.3|9310.3|3
1652241520000|2022-05-11 03:58:40|9320|9310|9319|9309|9320|9310|9319|9309|7
1652241530000|2022-05-11 03:58:50|9318.8|9308.8|9316.5|9306.5|9318.8|9308.8|9316.5|9306.5|9
1652241540000|2022-05-11 03:59:00|9316.3|9306.3|9315.8|9305.8|9317.3|9307.3|9315.8|9305.8|12
1652241550000|2022-05-11 03:59:10|9315.5|9305.5|9314.8|9304.8|9315.5|9305.5|9314.5|9304.5|8
1652241560000|2022-05-11 03:59:20|9314.5|9304.5|9314.5|9304.5|9314.5|9304.5|9314.5|9304.5|1
1652241570000|2022-05-11 03:59:30|9314.8|9304.8|9316.3|9306.3|9316.3|9306.3|9314.8|9304.8|2
1652241580000|2022-05-11 03:59:40|9316|9306|9316.5|9306.5|9317.8|9307.8|9315.5|9305.5|6
1652241590000|2022-05-11 03:59:50|9316.8|9306.8|9316.8|9306.8|9323|9307.5|9316.5|9303|10
1652241600000|2022-05-11 04:00:00|9316.5|9306.5|9316|9306|9316.5|9306.5|9315.3|9305.3|10
1652241610000|2022-05-11 04:00:10|9315.8|9305.8|9315.5|9305.5|9315.8|9305.8|9315.5|9305.5|2
1652241650000|2022-05-11 04:00:50|9315.3|9305.3|9315.5|9305.5|9315.5|9305.5|9314.8|9304.8|3
1652241660000|2022-05-11 04:01:00|9315.8|9305.8|9316.3|9306.3|9317.8|9307.8|9315.8|9305.8|9
1652241670000|2022-05-11 04:01:10|9315.8|9305.8|9317|9307|9317|9307|9315.8|9305.8|5
1652241680000|2022-05-11 04:01:20|9316.5|9306.5|9316.5|9306.5|9316.5|9306.5|9316.3|9306.3|3
1652241690000|2022-05-11 04:01:30|9316.3|9306.3|9316.5|9306.5|9316.8|9306.8|9316.3|9306.3|4
1652241700000|2022-05-11 04:01:40|9316.8|9306.8|9316|9306|9317|9307|9316|9306|6
1652241710000|2022-05-11 04:01:50|9316.3|9306.3|9316|9306|9316.3|9306.3|9316|9306|2
1652241720000|2022-05-11 04:02:00|9315.8|9305.8|9316.8|9306.8|9316.8|9306.8|9315.5|9305.5|7
1652241730000|2022-05-11 04:02:10|9316.5|9306.5|9316.3|9306.3|9316.5|9306.5|9316.3|9306.3|2
1652241740000|2022-05-11 04:02:20|9316|9306|9316|9306|9316|9306|9316|9306|1
1652241750000|2022-05-11 04:02:30|9315.8|9305.8|9315.5|9305.5|9315.8|9305.8|9315.3|9305.3|3
1652241760000|2022-05-11 04:02:40|9315.8|9305.8|9315|9305|9315.8|9305.8|9314.8|9304.8|5
1652241770000|2022-05-11 04:02:50|9314.8|9304.8|9315.5|9305.5|9315.5|9305.5|9314.8|9304.8|2
1652241780000|2022-05-11 04:03:00|9315.8|9305.8|9316.5|9306.5|9316.5|9306.5|9315.8|9305.8|3
1652241800000|2022-05-11 04:03:20|9318|9308|9317|9307|9318|9308|9316.5|9306.5|4
1652241820000|2022-05-11 04:03:40|9317.3|9307.3|9317.5|9307.5|9317.8|9307.8|9317|9307|7
1652241840000|2022-05-11 04:04:00|9317.8|9307.8|9318|9308|9318|9308|9317.8|9307.8|4
1652241850000|2022-05-11 04:04:10|9318.5|9308.5|9318.8|9308.8|9318.8|9308.8|9318.3|9308.3|4
1652241860000|2022-05-11 04:04:20|9319.8|9309.8|9318.5|9308.5|9319.8|9309.8|9318.5|9308.5|2
1652241870000|2022-05-11 04:04:30|9318.8|9308.8|9318.5|9308.5|9318.8|9308.8|9318.5|9308.5|2
1652241930000|2022-05-11 04:05:30|9318.3|9308.3|9318.5|9308.5|9318.5|9308.5|9318|9308|4
1652241940000|2022-05-11 04:05:40|9318.3|9308.3|9318.3|9308.3|9318.3|9308.3|9318.3|9308.3|1
1652241950000|2022-05-11 04:05:50|9318.5|9308.5|9318.3|9308.3|9318.8|9308.8|9318|9308|4
1652241960000|2022-05-11 04:06:00|9318.5|9308.5|9320.3|9310.3|9320.3|9310.3|9318.5|9308.5|4
1652241970000|2022-05-11 04:06:10|9319.8|9309.8|9319|9309|9319.8|9309.8|9319|9309|5
1652241980000|2022-05-11 04:06:20|9319.3|9309.3|9319.8|9309.8|9319.8|9309.8|9319|9309|4
1652241990000|2022-05-11 04:06:30|9320|9310|9319.8|9309.8|9320|9310|9319.8|9309.8|4
1652242000000|2022-05-11 04:06:40|9320|9310|9320|9310|9320|9310|9320|9310|1
1652242010000|2022-05-11 04:06:50|9320.3|9310.3|9320.3|9310.3|9320.3|9310.3|9320|9310|3
1652242020000|2022-05-11 04:07:00|9320|9310|9320|9310|9320|9310|9320|9310|1
1652242030000|2022-05-11 04:07:10|9319.8|9309.8|9319.8|9309.8|9319.8|9309.8|9319.8|9309.8|1
1652242050000|2022-05-11 04:07:30|9320|9310|9320.5|9310.5|9320.5|9310.5|9320|9310|2
1652242060000|2022-05-11 04:07:40|9320.8|9310.8|9320.5|9310.5|9320.8|9310.8|9320.5|9310.5|2
1652242070000|2022-05-11 04:07:50|9320.8|9310.8|9320.8|9310.8|9320.8|9310.8|9320.8|9310.8|1
1652242080000|2022-05-11 04:08:00|9321|9311|9322|9312|9322|9312|9321|9311|4
1652242100000|2022-05-11 04:08:20|9322.3|9312.3|9322.5|9312.5|9322.5|9312.5|9322.3|9312.3|2
1652242140000|2022-05-11 04:09:00|9322.8|9312.8|9322.5|9312.5|9322.8|9312.8|9322.3|9312.3|3
1652242150000|2022-05-11 04:09:10|9322|9312|9322.3|9312.3|9322.3|9312.3|9321.8|9311.8|8
1652242190000|2022-05-11 04:09:50|9322|9312|9321|9311|9322|9312|9320.8|9310.8|7
1652242200000|2022-05-11 04:10:00|9321.3|9311.3|9321.8|9311.8|9322|9312|9321.3|9311.3|6
1652242210000|2022-05-11 04:10:10|9321.5|9311.5|9321.3|9311.3|9321.5|9311.5|9321|9311|4
1652242230000|2022-05-11 04:10:30|9321.5|9311.5|9322|9312|9322|9312|9321.5|9311.5|6
1652242240000|2022-05-11 04:10:40|9321.8|9311.8|9321.5|9311.5|9322|9312|9321.3|9311.3|5
1652242250000|2022-05-11 04:10:50|9321.3|9311.3|9319|9309|9321.3|9311.3|9318.8|9308.8|7
1652242260000|2022-05-11 04:11:00|9319.3|9309.3|9319.8|9309.8|9319.8|9309.8|9319.3|9309.3|2
1652242270000|2022-05-11 04:11:10|9319.5|9309.5|9319|9309|9319.5|9309.5|9319|9309|2
1652242280000|2022-05-11 04:11:20|9319.3|9309.3|9319.8|9309.8|9319.8|9309.8|9319.3|9309.3|2
1652242290000|2022-05-11 04:11:30|9320.8|9310.8|9319.8|9309.8|9320.8|9310.8|9319.8|9309.8|5
1652242300000|2022-05-11 04:11:40|9319.5|9309.5|9320|9310|9320|9310|9319.5|9309.5|3
1652242320000|2022-05-11 04:12:00|9319.8|9309.8|9319.5|9309.5|9319.8|9309.8|9319.5|9309.5|2
1652242330000|2022-05-11 04:12:10|9320.3|9310.3|9320.3|9310.3|9320.3|9310.3|9320.3|9310.3|1
1652242340000|2022-05-11 04:12:20|9319.8|9309.8|9320.3|9310.3|9320.3|9310.3|9319.5|9309.5|3
1652242350000|2022-05-11 04:12:30|9320.5|9310.5|9320.5|9310.5|9320.5|9310.5|9320.5|9310.5|1
1652242360000|2022-05-11 04:12:40|9321.3|9311.3|9320.5|9310.5|9321.3|9311.3|9320.5|9310.5|2
1652242370000|2022-05-11 04:12:50|9320.3|9310.3|9320.3|9310.3|9320.5|9310.5|9320|9310|7
1652242380000|2022-05-11 04:13:00|9320.5|9310.5|9320.3|9310.3|9320.5|9310.5|9320.3|9310.3|4
1652242390000|2022-05-11 04:13:10|9320.5|9310.5|9322.8|9312.8|9323|9313|9320.5|9310.5|10
1652242400000|2022-05-11 04:13:20|9322.3|9312.3|9322.5|9312.5|9322.5|9312.5|9322.3|9312.3|2
1652242420000|2022-05-11 04:13:40|9322.3|9312.3|9321.3|9311.3|9322.5|9312.5|9321.3|9311.3|6
1652242440000|2022-05-11 04:14:00|9321.8|9311.8|9322|9312|9322|9312|9321.8|9311.8|6
1652242450000|2022-05-11 04:14:10|9322.3|9312.3|9323|9313|9323|9313|9322.3|9312.3|3
1652242480000|2022-05-11 04:14:40|9322.8|9312.8|9321.3|9311.3|9322.8|9312.8|9321.3|9311.3|2
1652242490000|2022-05-11 04:14:50|9321.5|9311.5|9323|9313|9323|9313|9321.5|9311.5|5
1652242500000|2022-05-11 04:15:00|9322.8|9312.8|9323.3|9313.3|9323.3|9313.3|9322.8|9312.8|3
1652242510000|2022-05-11 04:15:10|9323.8|9313.8|9321.8|9311.8|9323.8|9313.8|9321.3|9311.3|6
1652242520000|2022-05-11 04:15:20|9322|9312|9322.8|9312.8|9322.8|9312.8|9322|9312|2
1652242530000|2022-05-11 04:15:30|9323|9313|9323|9313|9323|9313|9322.8|9312.8|3
1652242540000|2022-05-11 04:15:40|9322.8|9312.8|9322.8|9312.8|9323|9313|9322.8|9312.8|5
1652242550000|2022-05-11 04:15:50|9323|9313|9323|9313|9323|9313|9322.8|9312.8|3
1652242560000|2022-05-11 04:16:00|9322.8|9312.8|9322.3|9312.3|9323|9313|9322.3|9312.3|4
1652242570000|2022-05-11 04:16:10|9323|9313|9322|9312|9323|9313|9322|9312|3
1652242580000|2022-05-11 04:16:20|9322.3|9312.3|9322|9312|9322.8|9312.8|9322|9312|6
1652242590000|2022-05-11 04:16:30|9322.3|9312.3|9322.3|9312.3|9322.5|9312.5|9322.3|9312.3|3
1652242600000|2022-05-11 04:16:40|9322|9312|9322|9312|9322|9312|9322|9312|1
1652242620000|2022-05-11 04:17:00|9321.5|9311.5|9322.5|9312.5|9322.5|9312.5|9321.5|9311.5|3
1652242640000|2022-05-11 04:17:20|9322.8|9312.8|9322.8|9312.8|9322.8|9312.8|9322.8|9312.8|1
1652242650000|2022-05-11 04:17:30|9322.5|9312.5|9322.8|9312.8|9323|9313|9322.5|9312.5|6
1652242660000|2022-05-11 04:17:40|9323|9313|9322.8|9312.8|9323|9313|9322.8|9312.8|2
1652242680000|2022-05-11 04:18:00|9322.5|9312.5|9322.3|9312.3|9322.5|9312.5|9322.3|9312.3|2
1652242690000|2022-05-11 04:18:10|9322.5|9312.5|9322.3|9312.3|9322.5|9312.5|9322.3|9312.3|2
1652242700000|2022-05-11 04:18:20|9322.5|9312.5|9322.5|9312.5|9322.5|9312.5|9322.3|9312.3|5
1652242710000|2022-05-11 04:18:30|9322.3|9312.3|9322.8|9312.8|9323|9313|9322.3|9312.3|7
1652242720000|2022-05-11 04:18:40|9323|9313|9323|9313|9323|9313|9322.8|9312.8|11
1652242730000|2022-05-11 04:18:50|9322.8|9312.8|9322.5|9312.5|9322.8|9312.8|9322.5|9312.5|2
1652242740000|2022-05-11 04:19:00|9323|9313|9323|9313|9323|9313|9323|9313|1
1652242750000|2022-05-11 04:19:10|9322.8|9312.8|9323|9313|9323|9313|9322.8|9312.8|4
1652242760000|2022-05-11 04:19:20|9322|9312|9322.6|9312.6|9322.6|9312.6|9321.1|9311.1|5
1652242770000|2022-05-11 04:19:30|9322.9|9312.9|9323.8|9313.8|9323.8|9313.8|9322.9|9312.9|6
1652242780000|2022-05-11 04:19:40|9324.3|9314.3|9323.3|9313.3|9324.3|9314.3|9322.5|9312.5|5
1652242800000|2022-05-11 04:20:00|9322.8|9312.8|9322.3|9312.3|9322.8|9312.8|9322.3|9312.3|5
1652242820000|2022-05-11 04:20:20|9322.5|9312.5|9322.8|9312.8|9322.8|9312.8|9322.5|9312.5|2
1652242830000|2022-05-11 04:20:30|9323|9313|9323|9313|9323|9313|9323|9313|1
1652242840000|2022-05-11 04:20:40|9322.8|9312.8|9322.3|9312.3|9322.8|9312.8|9322|9312|5
1652242850000|2022-05-11 04:20:50|9322.5|9312.5|9322.8|9312.8|9322.8|9312.8|9322.3|9312.3|11
1652242860000|2022-05-11 04:21:00|9322.5|9312.5|9322.8|9312.8|9322.8|9312.8|9322.3|9312.3|7
1652242870000|2022-05-11 04:21:10|9322.3|9312.3|9322.5|9312.5|9322.8|9312.8|9322.3|9312.3|5
1652242880000|2022-05-11 04:21:20|9322.8|9312.8|9322.8|9312.8|9322.8|9312.8|9322.8|9312.8|1
1652242890000|2022-05-11 04:21:30|9323|9313|9323|9313|9323|9313|9323|9313|1
1652242920000|2022-05-11 04:22:00|9322.8|9312.8|9322.5|9312.5|9323|9313|9322.5|9312.5|3
1652242930000|2022-05-11 04:22:10|9322.8|9312.8|9322.5|9312.5|9322.8|9312.8|9322.5|9312.5|2
1652242940000|2022-05-11 04:22:20|9322.8|9312.8|9323|9313|9323|9313|9322.5|9312.5|3
1652242950000|2022-05-11 04:22:30|9323.3|9313.3|9323.3|9313.3|9323.3|9313.3|9323.3|9313.3|1
1652242960000|2022-05-11 04:22:40|9323.5|9313.5|9323.3|9313.3|9323.5|9313.5|9323|9313|6
1652243000000|2022-05-11 04:23:20|9323|9313|9323.3|9313.3|9323.3|9313.3|9323|9313|2
1652243010000|2022-05-11 04:23:30|9323|9313|9323|9313|9323|9313|9323|9313|1
1652243020000|2022-05-11 04:23:40|9322.5|9312.5|9322.5|9312.5|9322.5|9312.5|9322.5|9312.5|1
1652243030000|2022-05-11 04:23:50|9322.3|9312.3|9322.5|9312.5|9322.5|9312.5|9322.3|9312.3|2
1652243040000|2022-05-11 04:24:00|9322.3|9312.3|9323|9313|9323|9313|9322.3|9312.3|6
1652243050000|2022-05-11 04:24:10|9322.8|9312.8|9322.8|9312.8|9322.8|9312.8|9322.5|9312.5|3
1652243060000|2022-05-11 04:24:20|9323|9313|9322.5|9312.5|9323|9313|9322.5|9312.5|5
1652243070000|2022-05-11 04:24:30|9322.8|9312.8|9322.5|9312.5|9322.8|9312.8|9322.5|9312.5|4
1652243090000|2022-05-11 04:24:50|9322.8|9312.8|9322.5|9312.5|9322.8|9312.8|9322.5|9312.5|2
1652243100000|2022-05-11 04:25:00|9322.8|9312.8|9322.8|9312.8|9322.8|9312.8|9322.5|9312.5|5
1652243110000|2022-05-11 04:25:10|9322.5|9312.5|9321.8|9311.8|9322.5|9312.5|9321.8|9311.8|3
1652243120000|2022-05-11 04:25:20|9321.5|9311.5|9320|9310|9321.5|9311.5|9320|9310|5
1652243140000|2022-05-11 04:25:40|9319.5|9309.5|9320|9310|9320|9310|9319.5|9309.5|2
1652243160000|2022-05-11 04:26:00|9319.8|9309.8|9319|9309|9319.8|9309.8|9318.8|9308.8|8
1652243170000|2022-05-11 04:26:10|9318.8|9308.8|9317.3|9307.3|9318.8|9308.8|9317.3|9307.3|3
1652243180000|2022-05-11 04:26:20|9317|9307|9317|9307|9317|9307|9317|9307|1
1652243190000|2022-05-11 04:26:30|9316.8|9306.8|9316.8|9306.8|9316.8|9306.8|9316.8|9306.8|1
1652243200000|2022-05-11 04:26:40|9317|9307|9318.8|9308.8|9318.8|9308.8|9317|9307|2
1652243210000|2022-05-11 04:26:50|9319|9309|9319.8|9309.8|9319.8|9309.8|9319|9309|4
1652243220000|2022-05-11 04:27:00|9321|9311|9320.5|9310.5|9321|9311|9320.5|9310.5|2
1652243230000|2022-05-11 04:27:10|9320.8|9310.8|9320.5|9310.5|9320.8|9310.8|9320.5|9310.5|2
1652243240000|2022-05-11 04:27:20|9320|9310|9319.3|9309.3|9320|9310|9319.3|9309.3|2
1652243250000|2022-05-11 04:27:30|9319|9309|9319.8|9309.8|9319.8|9309.8|9319|9309|2
1652243260000|2022-05-11 04:27:40|9319.5|9309.5|9319.8|9309.8|9319.8|9309.8|9319.5|9309.5|2
1652243280000|2022-05-11 04:28:00|9319.5|9309.5|9318.5|9308.5|9319.5|9309.5|9318.5|9308.5|5
1652243290000|2022-05-11 04:28:10|9318.3|9308.3|9317.8|9307.8|9318.3|9308.3|9317.8|9307.8|7
1652243300000|2022-05-11 04:28:20|9318|9308|9318.3|9308.3|9318.3|9308.3|9318|9308|2
1652243310000|2022-05-11 04:28:30|9318|9308|9318.8|9308.8|9318.8|9308.8|9318|9308|5
1652243330000|2022-05-11 04:28:50|9319.8|9309.8|9318.3|9308.3|9319.8|9309.8|9318.3|9308.3|2
1652243360000|2022-05-11 04:29:20|9318|9308|9318.3|9308.3|9318.3|9308.3|9318|9308|2
1652243380000|2022-05-11 04:29:40|9318.5|9308.5|9318.5|9308.5|9318.5|9308.5|9318.5|9308.5|1
1652243400000|2022-05-11 04:30:00|9318.8|9308.8|9318.8|9308.8|9320|9310|9318.8|9308.8|5
1652243410000|2022-05-11 04:30:10|9319|9309|9318.8|9308.8|9319.3|9309.3|9318.8|9308.8|3
1652243430000|2022-05-11 04:30:30|9318.5|9308.5|9318.3|9308.3|9318.5|9308.5|9318.3|9308.3|2
1652243450000|2022-05-11 04:30:50|9318.5|9308.5|9317.8|9307.8|9319|9309|9317.8|9307.8|6
1652243460000|2022-05-11 04:31:00|9317.5|9307.5|9317.8|9307.8|9317.8|9307.8|9317.5|9307.5|2
1652243470000|2022-05-11 04:31:10|9317.5|9307.5|9316.8|9306.8|9317.5|9307.5|9316.8|9306.8|2
1652243500000|2022-05-11 04:31:40|9316.3|9306.3|9317|9307|9317|9307|9316.3|9306.3|3
1652243510000|2022-05-11 04:31:50|9317.3|9307.3|9317.3|9307.3|9317.3|9307.3|9317.3|9307.3|1
1652243520000|2022-05-11 04:32:00|9318.5|9308.5|9319.3|9309.3|9319.3|9309.3|9317.3|9307.3|6
1652243540000|2022-05-11 04:32:20|9319|9309|9318.8|9308.8|9319.5|9309.5|9318.8|9308.8|4
1652243560000|2022-05-11 04:32:40|9318.5|9308.5|9318.8|9308.8|9319.5|9309.5|9318|9308|9
1652243590000|2022-05-11 04:33:10|9318.5|9308.5|9318.5|9308.5|9318.5|9308.5|9318|9308|5
1652243610000|2022-05-11 04:33:30|9319|9309|9318.8|9308.8|9319|9309|9318.8|9308.8|6
1652243640000|2022-05-11 04:34:00|9319|9309|9318.8|9308.8|9319.3|9309.3|9318.8|9308.8|4
1652243670000|2022-05-11 04:34:30|9319.3|9309.3|9319.3|9309.3|9319.3|9309.3|9319.3|9309.3|1
1652243700000|2022-05-11 04:35:00|9318.3|9308.3|9318.3|9308.3|9318.3|9308.3|9318.3|9308.3|1
1652243710000|2022-05-11 04:35:10|9318|9308|9318|9308|9318|9308|9318|9308|1
1652243740000|2022-05-11 04:35:40|9317.8|9307.8|9317.8|9307.8|9317.8|9307.8|9317.3|9307.3|4
1652243750000|2022-05-11 04:35:50|9317.5|9307.5|9318.3|9308.3|9319|9309|9317.3|9307.3|7
1652243760000|2022-05-11 04:36:00|9318|9308|9318|9308|9318.5|9308.5|9318|9308|4
1652243770000|2022-05-11 04:36:10|9317.5|9307.5|9317.8|9307.8|9318|9308|9317.5|9307.5|4
1652243780000|2022-05-11 04:36:20|9318|9308|9317.8|9307.8|9318|9308|9317.8|9307.8|4
1652243790000|2022-05-11 04:36:30|9318|9308|9318.3|9308.3|9318.3|9308.3|9318|9308|2
1652243800000|2022-05-11 04:36:40|9318.5|9308.5|9318.3|9308.3|9318.8|9308.8|9318.3|9308.3|3
1652243810000|2022-05-11 04:36:50|9318.5|9308.5|9318.5|9308.5|9318.5|9308.5|9318.5|9308.5|1
1652243820000|2022-05-11 04:37:00|9318.3|9308.3|9318.3|9308.3|9318.3|9308.3|9317.8|9307.8|5
1652243840000|2022-05-11 04:37:20|9318.5|9308.5|9319.3|9309.3|9319.3|9309.3|9318.5|9308.5|3
1652243850000|2022-05-11 04:37:30|9319|9309|9319.8|9309.8|9320.3|9310.3|9319|9309|5
1652243860000|2022-05-11 04:37:40|9320.3|9310.3|9320.5|9310.5|9320.5|9310.5|9320.3|9310.3|2
1652243910000|2022-05-11 04:38:30|9320.3|9310.3|9320|9310|9320.3|9310.3|9319.5|9309.5|4
1652243940000|2022-05-11 04:39:00|9319.8|9309.8|9319.5|9309.5|9319.8|9309.8|9319.3|9309.3|4
1652243950000|2022-05-11 04:39:10|9319.8|9309.8|9319.8|9309.8|9319.8|9309.8|9319.8|9309.8|1
1652243960000|2022-05-11 04:39:20|9320.5|9310.5|9321.8|9311.8|9321.8|9311.8|9320.5|9310.5|2
1652243970000|2022-05-11 04:39:30|9321.5|9311.5|9321.8|9311.8|9321.8|9311.8|9321.5|9311.5|2
1652243980000|2022-05-11 04:39:40|9321.5|9311.5|9320.5|9310.5|9321.5|9311.5|9320.5|9310.5|2
1652244000000|2022-05-11 04:40:00|9320.8|9310.8|9321.5|9311.5|9321.5|9311.5|9320.8|9310.8|5
1652244010000|2022-05-11 04:40:10|9321.3|9311.3|9321|9311|9321.5|9311.5|9321|9311|6
1652244020000|2022-05-11 04:40:20|9323|9303|9323|9303|9323|9303|9323|9303|1
1652244040000|2022-05-11 04:40:40|9317|9307|9317|9307|9317.3|9307.3|9317|9307|3
1652244050000|2022-05-11 04:40:50|9316.8|9306.8|9316.8|9306.8|9316.8|9306.8|9316.8|9306.8|1
1652244060000|2022-05-11 04:41:00|9317|9307|9317.3|9307.3|9317.3|9307.3|9316.8|9306.8|3
1652244070000|2022-05-11 04:41:10|9317.5|9307.5|9317.8|9307.8|9317.8|9307.8|9317.5|9307.5|2
1652244080000|2022-05-11 04:41:20|9317.5|9307.5|9319.8|9309.8|9320|9310|9317.5|9307.5|5
1652244110000|2022-05-11 04:41:50|9319.5|9309.5|9319|9309|9319.8|9309.8|9319|9309|4
1652244120000|2022-05-11 04:42:00|9318.8|9308.8|9318.8|9308.8|9318.8|9308.8|9318.8|9308.8|1
1652244130000|2022-05-11 04:42:10|9319.3|9309.3|9319.3|9309.3|9319.3|9309.3|9318.5|9308.5|5
1652244140000|2022-05-11 04:42:20|9319.5|9309.5|9321.5|9311.5|9321.5|9311.5|9319.5|9309.5|2
1652244150000|2022-05-11 04:42:30|9321.3|9311.3|9321.5|9311.5|9321.5|9311.5|9321.3|9311.3|2
1652244160000|2022-05-11 04:42:40|9321.3|9311.3|9321.5|9311.5|9321.5|9311.5|9321.3|9311.3|2
1652244220000|2022-05-11 04:43:40|9321.8|9311.8|9321.8|9311.8|9321.8|9311.8|9321.5|9311.5|3
1652244250000|2022-05-11 04:44:10|9322.3|9312.3|9322.3|9312.3|9322.3|9312.3|9322.3|9312.3|1
1652244260000|2022-05-11 04:44:20|9322|9312|9322|9312|9322.3|9312.3|9322|9312|3
1652244280000|2022-05-11 04:44:40|9321.8|9311.8|9321.8|9311.8|9321.8|9311.8|9321.8|9311.8|1
1652244290000|2022-05-11 04:44:50|9322|9312|9321.5|9311.5|9322|9312|9321.5|9311.5|2
1652244310000|2022-05-11 04:45:10|9321.8|9311.8|9321.5|9311.5|9321.8|9311.8|9321.5|9311.5|6
1652244330000|2022-05-11 04:45:30|9321.8|9311.8|9321.8|9311.8|9321.8|9311.8|9321.5|9311.5|3
1652244340000|2022-05-11 04:45:40|9321.5|9311.5|9321.8|9311.8|9321.8|9311.8|9321.5|9311.5|2
1652244350000|2022-05-11 04:45:50|9322|9312|9321.5|9311.5|9322|9312|9321.5|9311.5|3
1652244380000|2022-05-11 04:46:20|9321.8|9311.8|9321.5|9311.5|9321.8|9311.8|9321.5|9311.5|2
1652244390000|2022-05-11 04:46:30|9321.3|9311.3|9321.3|9311.3|9321.3|9311.3|9321.3|9311.3|1
1652244420000|2022-05-11 04:47:00|9320.5|9310.5|9320|9310|9320.5|9310.5|9320|9310|2
1652244450000|2022-05-11 04:47:30|9320.3|9310.3|9320|9310|9320.3|9310.3|9320|9310|2
1652244480000|2022-05-11 04:48:00|9320.3|9310.3|9320.5|9310.5|9320.5|9310.5|9320|9310|3
1652244510000|2022-05-11 04:48:30|9320.8|9310.8|9321|9311|9321|9311|9320.3|9310.3|3
1652244520000|2022-05-11 04:48:40|9320.8|9310.8|9320.3|9310.3|9320.8|9310.8|9320.3|9310.3|3
1652244540000|2022-05-11 04:49:00|9320.5|9310.5|9321.3|9311.3|9321.3|9311.3|9320.5|9310.5|4
1652244550000|2022-05-11 04:49:10|9321|9311|9320.8|9310.8|9321|9311|9320.8|9310.8|2
1652244570000|2022-05-11 04:49:30|9321|9311|9321.3|9311.3|9321.3|9311.3|9321|9311|2
1652244590000|2022-05-11 04:49:50|9321.5|9311.5|9321.8|9311.8|9321.8|9311.8|9321.5|9311.5|2
1652244600000|2022-05-11 04:50:00|9321.5|9311.5|9321|9311|9321.5|9311.5|9321|9311|2
1652244610000|2022-05-11 04:50:10|9321.5|9311.5|9323.3|9313.3|9323.3|9313.3|9321.5|9311.5|3
1652244620000|2022-05-11 04:50:20|9323.5|9313.5|9323.3|9313.3|9323.5|9313.5|9323.3|9313.3|2
1652244660000|2022-05-11 04:51:00|9323|9313|9322.8|9312.8|9323|9313|9322.5|9312.5|4
1652244680000|2022-05-11 04:51:20|9323.8|9313.8|9324.3|9314.3|9324.3|9314.3|9323.8|9313.8|2
1652244690000|2022-05-11 04:51:30|9323.8|9313.8|9323.8|9313.8|9323.8|9313.8|9323.8|9313.8|1
1652244700000|2022-05-11 04:51:40|9324.5|9314.5|9327.4|9317.4|9327.4|9317.4|9324.5|9314.5|3
1652244710000|2022-05-11 04:51:50|9328.5|9318.5|9328.8|9318.8|9328.8|9318.8|9328.5|9318.5|2
1652244720000|2022-05-11 04:52:00|9329.8|9319.8|9330.5|9320.5|9330.8|9320.8|9329.8|9319.8|9
1652244730000|2022-05-11 04:52:10|9330.3|9320.3|9330.5|9320.5|9330.5|9320.5|9330|9320|6
1652244740000|2022-05-11 04:52:20|9330.3|9320.3|9330.3|9320.3|9330.3|9320.3|9330.3|9320.3|1
1652244770000|2022-05-11 04:52:50|9330|9320|9326.8|9316.8|9330|9320|9326.8|9316.8|6
1652244780000|2022-05-11 04:53:00|9327|9317|9327.8|9317.8|9327.8|9317.8|9327|9317|2
1652244800000|2022-05-11 04:53:20|9328.3|9318.3|9327.8|9317.8|9328.5|9318.5|9327.8|9317.8|4
1652244810000|2022-05-11 04:53:30|9327.5|9317.5|9326.8|9316.8|9327.5|9317.5|9326.8|9316.8|4
1652244820000|2022-05-11 04:53:40|9327|9317|9326.8|9316.8|9327|9317|9326.8|9316.8|2
1652244830000|2022-05-11 04:53:50|9327|9317|9327.3|9317.3|9327.3|9317.3|9327|9317|4
1652244850000|2022-05-11 04:54:10|9327.5|9317.5|9327.8|9317.8|9327.8|9317.8|9327.5|9317.5|2
1652244860000|2022-05-11 04:54:20|9327.5|9317.5|9327|9317|9327.5|9317.5|9326.8|9316.8|4
1652244870000|2022-05-11 04:54:30|9327.3|9317.3|9327.8|9317.8|9327.8|9317.8|9327|9317|4
1652244900000|2022-05-11 04:55:00|9328|9318|9328.3|9318.3|9328.8|9318.8|9328|9318|5
1652244910000|2022-05-11 04:55:10|9328.8|9318.8|9328|9318|9329.3|9319.3|9328|9318|5
1652244920000|2022-05-11 04:55:20|9328.3|9318.3|9328.3|9318.3|9328.3|9318.3|9328.3|9318.3|1
1652244930000|2022-05-11 04:55:30|9328|9318|9328.3|9318.3|9329|9319|9328|9318|9
1652244940000|2022-05-11 04:55:40|9328|9318|9326.8|9316.8|9328|9318|9326.8|9316.8|6
1652244950000|2022-05-11 04:55:50|9327|9317|9328.3|9318.3|9328.8|9318.8|9327|9317|3
1652244960000|2022-05-11 04:56:00|9328|9318|9327.5|9317.5|9328|9318|9327.5|9317.5|2
1652244970000|2022-05-11 04:56:10|9327.3|9317.3|9327.3|9317.3|9327.5|9317.5|9327.3|9317.3|7
1652244990000|2022-05-11 04:56:30|9327.5|9317.5|9327.3|9317.3|9327.5|9317.5|9327.3|9317.3|4
1652245000000|2022-05-11 04:56:40|9327.5|9317.5|9328|9318|9328|9318|9327.3|9317.3|6
1652245010000|2022-05-11 04:56:50|9327.8|9317.8|9326.8|9316.8|9327.8|9317.8|9326.8|9316.8|6
1652245020000|2022-05-11 04:57:00|9327|9317|9327.8|9317.8|9327.8|9317.8|9327|9317|5
1652245030000|2022-05-11 04:57:10|9328|9318|9328|9318|9328.5|9318.5|9328|9318|3
1652245040000|2022-05-11 04:57:20|9328.3|9318.3|9328.3|9318.3|9328.3|9318.3|9328|9318|3
1652245050000|2022-05-11 04:57:30|9328|9318|9328.5|9318.5|9328.5|9318.5|9328|9318|3
1652245060000|2022-05-11 04:57:40|9328.3|9318.3|9328|9318|9328.3|9318.3|9328|9318|2
1652245070000|2022-05-11 04:57:50|9327.8|9317.8|9327.3|9317.3|9327.8|9317.8|9327.3|9317.3|5
1652245080000|2022-05-11 04:58:00|9327.5|9317.5|9327.3|9317.3|9327.5|9317.5|9327|9317|5
1652245090000|2022-05-11 04:58:10|9327.5|9317.5|9328.3|9318.3|9328.3|9318.3|9327.5|9317.5|5
1652245100000|2022-05-11 04:58:20|9328|9318|9328|9318|9328|9318|9328|9318|1
1652245110000|2022-05-11 04:58:30|9328.3|9318.3|9328|9318|9328.3|9318.3|9328|9318|2
1652245120000|2022-05-11 04:58:40|9328.3|9318.3|9328.8|9318.8|9328.8|9318.8|9328.3|9318.3|5
1652245130000|2022-05-11 04:58:50|9329|9319|9329|9319|9329|9319|9329|9319|1
1652245140000|2022-05-11 04:59:00|9328.8|9318.8|9329|9319|9329.3|9319.3|9328.8|9318.8|4
1652245170000|2022-05-11 04:59:30|9328.5|9318.5|9328.8|9318.8|9328.8|9318.8|9328.5|9318.5|2
1652245180000|2022-05-11 04:59:40|9329|9319|9329.3|9319.3|9329.3|9319.3|9329|9319|2
1652245200000|2022-05-11 05:00:00|9329.5|9319.5|9329|9319|9329.5|9319.5|9328.5|9318.5|5
1652245210000|2022-05-11 05:00:10|9329.3|9319.3|9328.8|9318.8|9329.3|9319.3|9328.8|9318.8|3
1652245220000|2022-05-11 05:00:20|9329|9319|9329.5|9319.5|9329.5|9319.5|9329|9319|3
1652245230000|2022-05-11 05:00:30|9330.5|9320.5|9329.5|9319.5|9330.5|9320.5|9329.5|9319.5|2
1652245240000|2022-05-11 05:00:40|9330.5|9320.5|9329.5|9319.5|9330.5|9320.5|9329.3|9319.3|10
1652245250000|2022-05-11 05:00:50|9329.3|9319.3|9328.8|9318.8|9329.5|9319.5|9328|9318|10
1652245260000|2022-05-11 05:01:00|9329|9319|9328.8|9318.8|9329.5|9319.5|9328.3|9318.3|7
1652245270000|2022-05-11 05:01:10|9328.5|9318.5|9327.8|9317.8|9328.5|9318.5|9327.8|9317.8|2
1652245280000|2022-05-11 05:01:20|9328|9318|9327.8|9317.8|9328|9318|9327.8|9317.8|2
1652245290000|2022-05-11 05:01:30|9327.5|9317.5|9327.5|9317.5|9327.5|9317.5|9327.3|9317.3|3
1652245300000|2022-05-11 05:01:40|9327.3|9317.3|9327.3|9317.3|9327.3|9317.3|9327.3|9317.3|1
1652245310000|2022-05-11 05:01:50|9327.5|9317.5|9327.8|9317.8|9327.8|9317.8|9327.3|9317.3|4
1652245320000|2022-05-11 05:02:00|9328.3|9318.3|9328.3|9318.3|9328.5|9318.5|9328|9318|7
1652245330000|2022-05-11 05:02:10|9328.5|9318.5|9328.8|9318.8|9328.8|9318.8|9328.5|9318.5|2
1652245340000|2022-05-11 05:02:20|9329|9319|9329|9319|9329|9319|9329|9319|1
1652245350000|2022-05-11 05:02:30|9328.8|9318.8|9328.5|9318.5|9329|9319|9328.5|9318.5|6
1652245360000|2022-05-11 05:02:40|9328.8|9318.8|9329|9319|9329|9319|9328.5|9318.5|4
1652245370000|2022-05-11 05:02:50|9328.8|9318.8|9328.8|9318.8|9329|9319|9328.8|9318.8|3
1652245380000|2022-05-11 05:03:00|9328.5|9318.5|9328.8|9318.8|9328.8|9318.8|9328.5|9318.5|4
1652245390000|2022-05-11 05:03:10|9328.5|9318.5|9328.8|9318.8|9329.3|9319.3|9328.5|9318.5|7
1652245410000|2022-05-11 05:03:30|9329|9319|9329.3|9319.3|9329.8|9319.8|9328.8|9318.8|10
1652245420000|2022-05-11 05:03:40|9329.5|9319.5|9329.3|9319.3|9329.5|9319.5|9329|9319|4
1652245430000|2022-05-11 05:03:50|9329.5|9319.5|9329.3|9319.3|9329.5|9319.5|9329.3|9319.3|2
1652245440000|2022-05-11 05:04:00|9329.5|9319.5|9331.5|9321.5|9331.5|9321.5|9329.5|9319.5|4
1652245450000|2022-05-11 05:04:10|9331.3|9321.3|9330.8|9320.8|9331.3|9321.3|9330.3|9320.3|4
1652245460000|2022-05-11 05:04:20|9330.5|9320.5|9331|9321|9331|9321|9330.5|9320.5|5
1652245470000|2022-05-11 05:04:30|9331.3|9321.3|9331.8|9321.8|9331.8|9321.8|9331.3|9321.3|5
1652245500000|2022-05-11 05:05:00|9331.5|9321.5|9329.8|9319.8|9331.5|9321.5|9329.8|9319.8|5
1652245510000|2022-05-11 05:05:10|9330.3|9320.3|9331|9321|9331|9321|9330.3|9320.3|4
1652245540000|2022-05-11 05:05:40|9331.3|9321.3|9331.5|9321.5|9331.5|9321.5|9331.3|9321.3|2
1652245550000|2022-05-11 05:05:50|9331.8|9321.8|9331.8|9321.8|9331.8|9321.8|9331.5|9321.5|3
1652245560000|2022-05-11 05:06:00|9332|9322|9331.8|9321.8|9332|9322|9331.8|9321.8|2
1652245580000|2022-05-11 05:06:20|9332.3|9322.3|9334|9324|9334|9324|9332.3|9322.3|3
1652245590000|2022-05-11 05:06:30|9334.5|9324.5|9334.3|9324.3|9334.5|9324.5|9334.3|9324.3|4
1652245610000|2022-05-11 05:06:50|9334.5|9324.5|9334.3|9324.3|9334.5|9324.5|9334.3|9324.3|2
1652245620000|2022-05-11 05:07:00|9334|9324|9332|9322|9334|9324|9332|9322|2
1652245630000|2022-05-11 05:07:10|9331.8|9321.8|9330.8|9320.8|9331.8|9321.8|9330.8|9320.8|4
1652245640000|2022-05-11 05:07:20|9330.5|9320.5|9328.8|9318.8|9330.5|9320.5|9328.8|9318.8|6
1652245650000|2022-05-11 05:07:30|9328.3|9318.3|9329|9319|9329|9319|9328.3|9318.3|3
1652245660000|2022-05-11 05:07:40|9329.3|9319.3|9331.3|9321.3|9331.3|9321.3|9329.3|9319.3|5
1652245670000|2022-05-11 05:07:50|9331|9321|9331|9321|9331|9321|9331|9321|1
1652245680000|2022-05-11 05:08:00|9330.8|9320.8|9331|9321|9331|9321|9330.8|9320.8|2
1652245690000|2022-05-11 05:08:10|9330.8|9320.8|9329.5|9319.5|9330.8|9320.8|9328.8|9318.8|9
1652245700000|2022-05-11 05:08:20|9329.8|9319.8|9330.3|9320.3|9330.3|9320.3|9329.8|9319.8|2
1652245710000|2022-05-11 05:08:30|9329.5|9319.5|9330.3|9320.3|9330.3|9320.3|9329.5|9319.5|3
1652245720000|2022-05-11 05:08:40|9329.8|9319.8|9329|9319|9329.8|9319.8|9329|9319|2
1652245730000|2022-05-11 05:08:50|9328.3|9318.3|9327.3|9317.3|9328.5|9318.5|9327.3|9317.3|6
1652245740000|2022-05-11 05:09:00|9327|9317|9328|9318|9328.3|9318.3|9326.8|9316.8|7
1652245750000|2022-05-11 05:09:10|9328.8|9318.8|9326.3|9316.3|9328.8|9318.8|9325.5|9315.5|7
1652245770000|2022-05-11 05:09:30|9326|9316|9325.3|9315.3|9326|9316|9325.3|9315.3|2
1652245790000|2022-05-11 05:09:50|9325|9315|9325|9315|9325|9315|9325|9315|1
1652245800000|2022-05-11 05:10:00|9325.3|9315.3|9325|9315|9325.3|9315.3|9324.8|9314.8|3
1652245810000|2022-05-11 05:10:10|9324.8|9314.8|9323.8|9313.8|9324.8|9314.8|9323.5|9313.5|7
1652245820000|2022-05-11 05:10:20|9323.5|9313.5|9324.3|9314.3|9324.3|9314.3|9323.5|9313.5|3
1652245830000|2022-05-11 05:10:30|9324.5|9314.5|9324.5|9314.5|9325|9315|9324.5|9314.5|5
1652245840000|2022-05-11 05:10:40|9324.8|9314.8|9323.5|9313.5|9324.8|9314.8|9323.5|9313.5|6
1652245850000|2022-05-11 05:10:50|9323.3|9313.3|9323|9313|9323.3|9313.3|9322.3|9312.3|5
1652245860000|2022-05-11 05:11:00|9322.8|9312.8|9323|9313|9323|9313|9322.8|9312.8|2
1652245870000|2022-05-11 05:11:10|9322.5|9312.5|9322.5|9312.5|9323.3|9313.3|9322.5|9312.5|5
1652245880000|2022-05-11 05:11:20|9322.8|9312.8|9323.5|9313.5|9323.5|9313.5|9322.8|9312.8|3
1652245890000|2022-05-11 05:11:30|9323.8|9313.8|9323.3|9313.3|9324|9314|9323.3|9313.3|6
1652245900000|2022-05-11 05:11:40|9323.5|9313.5|9324|9314|9324.3|9314.3|9323.5|9313.5|4
1652245920000|2022-05-11 05:12:00|9324.3|9314.3|9324.3|9314.3|9324.5|9314.5|9324|9314|5
1652245930000|2022-05-11 05:12:10|9324.5|9314.5|9324|9314|9324.5|9314.5|9324|9314|3
1652245940000|2022-05-11 05:12:20|9323.8|9313.8|9324.3|9314.3|9324.8|9314.8|9323.8|9313.8|6
1652245950000|2022-05-11 05:12:30|9324.5|9314.5|9326|9316|9326.8|9316.8|9324.5|9314.5|5
1652245960000|2022-05-11 05:12:40|9325.8|9315.8|9325.5|9315.5|9325.8|9315.8|9325.5|9315.5|2
1652245970000|2022-05-11 05:12:50|9325.8|9315.8|9326.8|9316.8|9327.3|9317.3|9325.8|9315.8|5
1652245980000|2022-05-11 05:13:00|9327|9317|9328.5|9318.5|9328.5|9318.5|9327|9317|6
1652245990000|2022-05-11 05:13:10|9328.3|9318.3|9327.8|9317.8|9328.3|9318.3|9327.8|9317.8|2
1652246000000|2022-05-11 05:13:20|9327.5|9317.5|9325.8|9315.8|9327.5|9317.5|9325.8|9315.8|6
1652246010000|2022-05-11 05:13:30|9325.5|9315.5|9327.5|9317.5|9327.5|9317.5|9325.3|9315.3|9
1652246020000|2022-05-11 05:13:40|9327.3|9317.3|9326.8|9316.8|9327.3|9317.3|9326|9316|5
1652246030000|2022-05-11 05:13:50|9326.3|9316.3|9325.8|9315.8|9326.3|9316.3|9325.8|9315.8|2
1652246040000|2022-05-11 05:14:00|9325.5|9315.5|9326.5|9316.5|9326.5|9316.5|9325.3|9315.3|6
1652246050000|2022-05-11 05:14:10|9325.5|9315.5|9326.5|9316.5|9326.5|9316.5|9325.5|9315.5|3
1652246060000|2022-05-11 05:14:20|9326.8|9316.8|9326.8|9316.8|9326.8|9316.8|9326.5|9316.5|3
1652246070000|2022-05-11 05:14:30|9326.5|9316.5|9326.8|9316.8|9326.8|9316.8|9325|9315|7
1652246080000|2022-05-11 05:14:40|9326.5|9316.5|9326.8|9316.8|9326.8|9316.8|9326|9316|6
1652246090000|2022-05-11 05:14:50|9328.3|9318.3|9327.5|9317.5|9328.3|9318.3|9327.5|9317.5|2
1652246100000|2022-05-11 05:15:00|9327.8|9317.8|9327.5|9317.5|9327.8|9317.8|9327.5|9317.5|2
1652246110000|2022-05-11 05:15:10|9327.3|9317.3|9327.8|9317.8|9327.8|9317.8|9326.5|9316.5|6
1652246120000|2022-05-11 05:15:20|9327.5|9317.5|9327|9317|9327.5|9317.5|9326.5|9316.5|5
1652246140000|2022-05-11 05:15:40|9327.3|9317.3|9328.5|9318.5|9329.5|9319.5|9327.3|9317.3|9
1652246160000|2022-05-11 05:16:00|9328.8|9318.8|9329.3|9319.3|9329.3|9319.3|9328.8|9318.8|2
1652246170000|2022-05-11 05:16:10|9329.5|9319.5|9330.5|9320.5|9331.8|9321.8|9329.5|9319.5|9
1652246180000|2022-05-11 05:16:20|9330.3|9320.3|9337.1|9317.1|9337.3|9320.3|9330.3|9316.1|4
1652246190000|2022-05-11 05:16:30|9337.4|9317.4|9333.8|9323.8|9337.4|9323.8|9333.8|9317.4|2
1652246200000|2022-05-11 05:16:40|9333.5|9323.5|9333.5|9323.5|9333.5|9323.5|9333.5|9323.5|1
1652246220000|2022-05-11 05:17:00|9333.3|9323.3|9331.5|9321.5|9333.3|9323.3|9331.3|9321.3|7
1652246230000|2022-05-11 05:17:10|9331.3|9321.3|9332.8|9322.8|9332.8|9322.8|9331.3|9321.3|3
1652246240000|2022-05-11 05:17:20|9333|9323|9332.3|9322.3|9333|9323|9331.3|9321.3|9
1652246250000|2022-05-11 05:17:30|9332.5|9322.5|9332.3|9322.3|9332.5|9322.5|9332.3|9322.3|2
1652246260000|2022-05-11 05:17:40|9336.1|9316.1|9331.3|9321.3|9336.1|9322|9330.3|9316.1|4
1652246270000|2022-05-11 05:17:50|9331|9321|9331.5|9321.5|9332|9322|9330.8|9320.8|8
1652246280000|2022-05-11 05:18:00|9331.3|9321.3|9331.3|9321.3|9331.3|9321.3|9331.3|9321.3|1
1652246300000|2022-05-11 05:18:20|9331|9321|9329.8|9319.8|9331|9321|9329.8|9319.8|8
1652246310000|2022-05-11 05:18:30|9329.5|9319.5|9330|9320|9330|9320|9329.5|9319.5|11
1652246320000|2022-05-11 05:18:40|9329.8|9319.8|9329.3|9319.3|9329.8|9319.8|9329.3|9319.3|3
1652246330000|2022-05-11 05:18:50|9329.5|9319.5|9329.8|9319.8|9329.8|9319.8|9329.5|9319.5|2
1652246340000|2022-05-11 05:19:00|9330|9320|9331.5|9321.5|9332|9322|9330|9320|5
1652246350000|2022-05-11 05:19:10|9331.8|9321.8|9331.3|9321.3|9331.8|9321.8|9330.8|9320.8|6
1652246370000|2022-05-11 05:19:30|9331|9321|9329.5|9319.5|9331|9321|9329.5|9319.5|9
1652246380000|2022-05-11 05:19:40|9329.8|9319.8|9329.3|9319.3|9329.8|9319.8|9329|9319|5
1652246400000|2022-05-11 05:20:00|9329.5|9319.5|9329.5|9319.5|9330.3|9320.3|9329.5|9319.5|5
1652246410000|2022-05-11 05:20:10|9329.8|9319.8|9331|9321|9331|9321|9329.8|9319.8|6
1652246420000|2022-05-11 05:20:20|9330.8|9320.8|9331.3|9321.3|9332.5|9322.5|9330.5|9320.5|9
1652246430000|2022-05-11 05:20:30|9331.8|9321.8|9332.5|9322.5|9332.5|9322.5|9331.8|9321.8|4
1652246450000|2022-05-11 05:20:50|9332.8|9322.8|9332.3|9322.3|9332.8|9322.8|9332|9322|6
1652246460000|2022-05-11 05:21:00|9332.5|9322.5|9331.3|9321.3|9332.8|9322.8|9331.3|9321.3|6
1652246470000|2022-05-11 05:21:10|9331.5|9321.5|9332.5|9322.5|9332.5|9322.5|9331.5|9321.5|2
1652246480000|2022-05-11 05:21:20|9332.8|9322.8|9332|9322|9333|9323|9332|9322|9
1652246490000|2022-05-11 05:21:30|9332.3|9322.3|9332.8|9322.8|9333.3|9323.3|9332|9322|7
1652246500000|2022-05-11 05:21:40|9333|9323|9333|9323|9333|9323|9332.8|9322.8|3
1652246520000|2022-05-11 05:22:00|9333.5|9323.5|9334.3|9324.3|9335.3|9325.3|9333.5|9323.5|7
1652246530000|2022-05-11 05:22:10|9334.8|9324.8|9334.8|9324.8|9334.8|9324.8|9334.8|9324.8|1
1652246550000|2022-05-11 05:22:30|9334.5|9324.5|9334.3|9324.3|9334.5|9324.5|9334|9324|4
1652246560000|2022-05-11 05:22:40|9334|9324|9334.8|9324.8|9334.8|9324.8|9333.3|9323.3|9
1652246570000|2022-05-11 05:22:50|9335|9325|9334|9324|9335|9325|9333.5|9323.5|9
1652246580000|2022-05-11 05:23:00|9334.5|9324.5|9335|9325|9335|9325|9334.5|9324.5|2
1652246590000|2022-05-11 05:23:10|9335.3|9325.3|9337|9327|9337.3|9327.3|9335.3|9325.3|5
1652246600000|2022-05-11 05:23:20|9337.5|9327.5|9336|9326|9337.5|9327.5|9336|9326|3
1652246610000|2022-05-11 05:23:30|9336.5|9326.5|9337.3|9327.3|9337.3|9327.3|9336.5|9326.5|5
1652246620000|2022-05-11 05:23:40|9337.8|9327.8|9338.3|9328.3|9338.3|9328.3|9337.5|9327.5|6
1652246630000|2022-05-11 05:23:50|9338.5|9328.5|9338.8|9328.8|9339|9329|9338|9328|5
1652246640000|2022-05-11 05:24:00|9338.5|9328.5|9336.8|9326.8|9338.5|9328.5|9336.8|9326.8|3
1652246650000|2022-05-11 05:24:10|9337|9327|9336.8|9326.8|9337.5|9327.5|9336.8|9326.8|4
1652246660000|2022-05-11 05:24:20|9336.5|9326.5|9335.3|9325.3|9336.5|9326.5|9335.3|9325.3|5
1652246670000|2022-05-11 05:24:30|9334.5|9324.5|9334.3|9324.3|9334.8|9324.8|9334.3|9324.3|3
1652246680000|2022-05-11 05:24:40|9335|9325|9335.3|9325.3|9335.5|9325.5|9335|9325|5
1652246690000|2022-05-11 05:24:50|9335.5|9325.5|9335.5|9325.5|9335.5|9325.5|9335.5|9325.5|1
1652246700000|2022-05-11 05:25:00|9335.8|9325.8|9336.3|9326.3|9336.3|9326.3|9335.8|9325.8|3
1652246730000|2022-05-11 05:25:30|9336.8|9326.8|9337.5|9327.5|9338|9328|9336.8|9326.8|8
1652246740000|2022-05-11 05:25:40|9337.3|9327.3|9337.4|9327.4|9338.8|9328.8|9337|9327|8
1652246750000|2022-05-11 05:25:50|9337.8|9327.8|9337.8|9327.8|9337.8|9327.8|9337.8|9327.8|1
1652246760000|2022-05-11 05:26:00|9338|9328|9338|9328|9338.5|9328.5|9337.5|9327.5|8
1652246770000|2022-05-11 05:26:10|9338.3|9328.3|9343|9333|9343|9333|9338.3|9328.3|2
1652246780000|2022-05-11 05:26:20|9343.8|9333.8|9346|9336|9346|9336|9342.5|9332.5|8
1652246790000|2022-05-11 05:26:30|9346.3|9336.3|9345|9335|9347.8|9337.8|9345|9335|10
1652246800000|2022-05-11 05:26:40|9345.3|9335.3|9347|9337|9347|9337|9345|9335|14
1652246810000|2022-05-11 05:26:50|9347.3|9337.3|9346.5|9336.5|9347.3|9337.3|9345.8|9335.8|6
1652246820000|2022-05-11 05:27:00|9348.5|9338.5|9347|9337|9348.5|9338.5|9346.8|9336.8|7
1652246830000|2022-05-11 05:27:10|9346.8|9336.8|9346.5|9336.5|9347|9337|9346.5|9336.5|4
1652246840000|2022-05-11 05:27:20|9345.8|9335.8|9345.8|9335.8|9345.8|9335.8|9344.5|9334.5|12
1652246850000|2022-05-11 05:27:30|9345.5|9335.5|9345.5|9335.5|9345.5|9335.5|9345.5|9335.5|1
1652246860000|2022-05-11 05:27:40|9347.5|9337.5|9347|9337|9347.5|9337.5|9346.8|9336.8|4
1652246870000|2022-05-11 05:27:50|9346.8|9336.8|9346|9336|9346.8|9336.8|9346|9336|9
1652246880000|2022-05-11 05:28:00|9346.3|9336.3|9346|9336|9347|9337|9346|9336|5
1652246890000|2022-05-11 05:28:10|9346.3|9336.3|9348|9338|9348.3|9338.3|9346.3|9336.3|5
1652246900000|2022-05-11 05:28:20|9347.8|9337.8|9347.3|9337.3|9348|9338|9347.3|9337.3|4
1652246910000|2022-05-11 05:28:30|9347.5|9337.5|9348.5|9338.5|9348.5|9338.5|9347.3|9337.3|5
1652246920000|2022-05-11 05:28:40|9348.8|9338.8|9349.5|9339.5|9350.3|9340.3|9348.3|9338.3|7
1652246930000|2022-05-11 05:28:50|9349.8|9339.8|9351.5|9341.5|9351.8|9341.8|9349.8|9339.8|6
1652246940000|2022-05-11 05:29:00|9351|9341|9348.3|9338.3|9351|9341|9348.3|9338.3|8
1652246950000|2022-05-11 05:29:10|9348|9338|9348|9338|9348.5|9338.5|9347.5|9337.5|7
1652246960000|2022-05-11 05:29:20|9348.3|9338.3|9351.5|9341.5|9351.5|9341.5|9348.3|9338.3|4
1652246970000|2022-05-11 05:29:30|9351|9341|9350|9340|9351|9341|9350|9340|6
1652246980000|2022-05-11 05:29:40|9350.3|9340.3|9351.5|9341.5|9351.5|9341.5|9350|9340|8
1652246990000|2022-05-11 05:29:50|9352.5|9342.5|9351.5|9341.5|9352.5|9342.5|9351.5|9341.5|10
1652247000000|2022-05-11 05:30:00|9351.8|9341.8|9345|9335|9351.8|9341.8|9344|9334|31
1652247010000|2022-05-11 05:30:10|9345.5|9335.5|9350.8|9340.8|9350.8|9340.8|9345.5|9335.5|23
1652247020000|2022-05-11 05:30:20|9352|9342|9351.3|9341.3|9352|9342|9349|9339|14
1652247030000|2022-05-11 05:30:30|9351.5|9341.5|9349.8|9339.8|9352|9342|9348.5|9338.5|9
1652247040000|2022-05-11 05:30:40|9349.5|9339.5|9348.3|9338.3|9349.5|9339.5|9346.8|9336.8|11
1652247050000|2022-05-11 05:30:50|9347.8|9337.8|9348|9338|9348|9338|9347|9337|6
1652247060000|2022-05-11 05:31:00|9348.8|9338.8|9348.5|9338.5|9351.5|9341.5|9348.5|9338.5|12
1652247070000|2022-05-11 05:31:10|9349|9339|9348.3|9338.3|9349|9339|9346.8|9336.8|23
1652247080000|2022-05-11 05:31:20|9349.5|9339.5|9356.8|9336.8|9356.9|9341|9349.5|9336.8|12
1652247090000|2022-05-11 05:31:30|9351.6|9341.6|9350.3|9340.3|9352|9342|9350.3|9340.3|8
1652247100000|2022-05-11 05:31:40|9349.5|9339.5|9349.3|9339.3|9350|9340|9348.8|9338.8|12
1652247110000|2022-05-11 05:31:50|9349.8|9339.8|9350|9340|9350|9340|9349.3|9339.3|5
1652247120000|2022-05-11 05:32:00|9349.3|9339.3|9345.8|9335.8|9352|9342|9345.8|9335.8|19
1652247130000|2022-05-11 05:32:10|9345.5|9335.5|9347.5|9337.5|9348|9338|9345.3|9335.3|10
1652247140000|2022-05-11 05:32:20|9348|9338|9347.8|9337.8|9348|9338|9347.8|9337.8|2
1652247150000|2022-05-11 05:32:30|9348|9338|9348.5|9338.5|9348.5|9338.5|9348|9338|3
1652247160000|2022-05-11 05:32:40|9348.3|9338.3|9349.8|9339.8|9349.8|9339.8|9348|9338|6
1652247170000|2022-05-11 05:32:50|9350|9340|9352.1|9342.1|9352.1|9342.1|9350|9340|6
1652247180000|2022-05-11 05:33:00|9352.4|9342.4|9349.5|9339.5|9352.4|9342.4|9348.5|9338.5|16
1652247190000|2022-05-11 05:33:10|9349|9339|9344.8|9334.8|9349|9339|9344.3|9334.3|18
1652247200000|2022-05-11 05:33:20|9345|9335|9345.5|9335.5|9345.5|9335.5|9344.8|9334.8|6
1652247210000|2022-05-11 05:33:30|9345.3|9335.3|9344.5|9334.5|9345.3|9335.3|9344|9334|5
1652247220000|2022-05-11 05:33:40|9344.8|9334.8|9344.8|9334.8|9344.8|9334.8|9344.8|9334.8|1
1652247230000|2022-05-11 05:33:50|9344|9334|9342.8|9332.8|9344|9334|9342.8|9332.8|4
1652247240000|2022-05-11 05:34:00|9343|9333|9343|9333|9343.5|9333.5|9343|9333|5
1652247250000|2022-05-11 05:34:10|9342.5|9332.5|9343.3|9333.3|9343.3|9333.3|9342.5|9332.5|3
1652247260000|2022-05-11 05:34:20|9343|9333|9343.3|9333.3|9343.3|9333.3|9343|9333|2
1652247270000|2022-05-11 05:34:30|9342.8|9332.8|9344|9334|9344|9334|9342.8|9332.8|3
1652247280000|2022-05-11 05:34:40|9343|9333|9342.3|9332.3|9343|9333|9341.3|9331.3|8
1652247290000|2022-05-11 05:34:50|9342.8|9332.8|9344.3|9334.3|9344.5|9334.5|9342.8|9332.8|8
1652247300000|2022-05-11 05:35:00|9343.8|9333.8|9341|9331|9344|9334|9341|9331|8
1652247310000|2022-05-11 05:35:10|9341.3|9331.3|9342|9332|9342|9332|9341|9331|12
1652247320000|2022-05-11 05:35:20|9342.5|9332.5|9343.5|9333.5|9344.3|9334.3|9342.5|9332.5|7
1652247330000|2022-05-11 05:35:30|9343.3|9333.3|9343|9333|9343.8|9333.8|9342.8|9332.8|10
1652247340000|2022-05-11 05:35:40|9343.3|9333.3|9342.5|9332.5|9343.3|9333.3|9342.5|9332.5|5
1652247350000|2022-05-11 05:35:50|9342.3|9332.3|9342.3|9332.3|9342.5|9332.5|9342.3|9332.3|5
1652247360000|2022-05-11 05:36:00|9342.5|9332.5|9341.8|9331.8|9342.8|9332.8|9341.5|9331.5|8
1652247370000|2022-05-11 05:36:10|9341.5|9331.5|9342|9332|9343.3|9333.3|9341.5|9331.5|10
1652247380000|2022-05-11 05:36:20|9342.3|9332.3|9342|9332|9342.3|9332.3|9341.8|9331.8|4
1652247390000|2022-05-11 05:36:30|9342.3|9332.3|9342.5|9332.5|9343.3|9333.3|9341.5|9331.5|14
1652247400000|2022-05-11 05:36:40|9342.8|9332.8|9343.5|9333.5|9343.8|9333.8|9342.8|9332.8|8
1652247410000|2022-05-11 05:36:50|9343.3|9333.3|9340.3|9330.3|9343.3|9333.3|9340.3|9330.3|5
1652247420000|2022-05-11 05:37:00|9340.5|9330.5|9338.3|9328.3|9340.5|9330.5|9338.3|9328.3|8
1652247430000|2022-05-11 05:37:10|9339|9329|9335|9325|9339|9329|9335|9325|11
1652247440000|2022-05-11 05:37:20|9334.5|9324.5|9337|9327|9339|9329|9334.3|9324.3|16
1652247450000|2022-05-11 05:37:30|9337.3|9327.3|9337.8|9327.8|9337.8|9327.8|9336.5|9326.5|8
1652247460000|2022-05-11 05:37:40|9337.5|9327.5|9336.5|9326.5|9337.8|9327.8|9336.3|9326.3|12
1652247470000|2022-05-11 05:37:50|9336.3|9326.3|9339.5|9329.5|9339.5|9329.5|9336|9326|12
1652247480000|2022-05-11 05:38:00|9339.3|9329.3|9338.8|9328.8|9339.3|9329.3|9337.5|9327.5|11
1652247490000|2022-05-11 05:38:10|9338.3|9328.3|9338|9328|9338.3|9328.3|9337.8|9327.8|4
1652247500000|2022-05-11 05:38:20|9337.8|9327.8|9339.8|9329.8|9339.8|9329.8|9336.3|9326.3|11
1652247510000|2022-05-11 05:38:30|9339.5|9329.5|9339.5|9329.5|9339.5|9329.5|9339.3|9329.3|3
1652247520000|2022-05-11 05:38:40|9339.3|9329.3|9337.8|9327.8|9339.3|9329.3|9337.5|9327.5|4
1652247530000|2022-05-11 05:38:50|9337.5|9327.5|9338|9328|9339.5|9329.5|9336.5|9326.5|7
1652247540000|2022-05-11 05:39:00|9338.8|9328.8|9341.5|9331.5|9341.5|9331.5|9338.8|9328.8|9
1652247550000|2022-05-11 05:39:10|9342|9332|9342|9332|9342|9332|9341.8|9331.8|3
1652247560000|2022-05-11 05:39:20|9341.8|9331.8|9341|9331|9341.8|9331.8|9341|9331|7
1652247570000|2022-05-11 05:39:30|9340.8|9330.8|9341|9331|9341|9331|9338.8|9328.8|16
1652247580000|2022-05-11 05:39:40|9340.8|9330.8|9341|9331|9341|9331|9340.5|9330.5|6
1652247590000|2022-05-11 05:39:50|9340.8|9330.8|9341.5|9331.5|9342.3|9332.3|9340.5|9330.5|14
1652247600000|2022-05-11 05:40:00|9341.3|9331.3|9342.3|9332.3|9343|9333|9340.8|9330.8|10
1652247610000|2022-05-11 05:40:10|9342.8|9332.8|9342.3|9332.3|9342.8|9332.8|9342|9332|5
1652247620000|2022-05-11 05:40:20|9342|9332|9342.3|9332.3|9342.3|9332.3|9342|9332|2
1652247630000|2022-05-11 05:40:30|9342|9332|9343|9333|9343|9333|9342|9332|9
1652247640000|2022-05-11 05:40:40|9343.3|9333.3|9342.8|9332.8|9343.8|9333.8|9342.8|9332.8|7
1652247650000|2022-05-11 05:40:50|9342.5|9332.5|9342.3|9332.3|9342.8|9332.8|9342|9332|17
1652247660000|2022-05-11 05:41:00|9342.5|9332.5|9341.5|9331.5|9342.5|9332.5|9341|9331|7
1652247670000|2022-05-11 05:41:10|9340.8|9330.8|9340.5|9330.5|9340.8|9330.8|9339.8|9329.8|11
1652247680000|2022-05-11 05:41:20|9340.8|9330.8|9340.3|9330.3|9340.8|9330.8|9340.3|9330.3|5
1652247690000|2022-05-11 05:41:30|9339|9329|9336.5|9326.5|9339.5|9329.5|9336.5|9326.5|13
1652247700000|2022-05-11 05:41:40|9336.3|9326.3|9334.8|9324.8|9336.3|9326.3|9334|9324|14
1652247710000|2022-05-11 05:41:50|9335|9325|9334.5|9324.5|9335.5|9325.5|9334.5|9324.5|10
1652247720000|2022-05-11 05:42:00|9333.8|9323.8|9335.8|9325.8|9335.8|9325.8|9333.8|9323.8|11
1652247730000|2022-05-11 05:42:10|9335.5|9325.5|9334.5|9324.5|9336|9326|9334.5|9324.5|10
1652247740000|2022-05-11 05:42:20|9334|9324|9334|9324|9334|9324|9333|9323|12
1652247750000|2022-05-11 05:42:30|9333.5|9323.5|9333.3|9323.3|9334.3|9324.3|9332.8|9322.8|9
1652247760000|2022-05-11 05:42:40|9333.5|9323.5|9332.5|9322.5|9333.8|9323.8|9332.3|9322.3|11
1652247770000|2022-05-11 05:42:50|9332.3|9322.3|9333|9323|9333.5|9323.5|9332|9322|12
1652247780000|2022-05-11 05:43:00|9332.8|9322.8|9330.5|9320.5|9332.8|9322.8|9329.3|9319.3|14
1652247790000|2022-05-11 05:43:10|9330.8|9320.8|9332.3|9322.3|9332.5|9322.5|9330|9320|14
1652247800000|2022-05-11 05:43:20|9332.5|9322.5|9333|9323|9335|9325|9332.5|9322.5|14
1652247810000|2022-05-11 05:43:30|9333.3|9323.3|9331.5|9321.5|9333.8|9323.8|9330.3|9320.3|15
1652247820000|2022-05-11 05:43:40|9332.3|9322.3|9330.5|9320.5|9332.5|9322.5|9330.5|9320.5|12
1652247830000|2022-05-11 05:43:50|9330.3|9320.3|9330.3|9320.3|9330.5|9320.5|9329.8|9319.8|16
1652247840000|2022-05-11 05:44:00|9330|9320|9328.5|9318.5|9330|9320|9327.8|9317.8|7
1652247850000|2022-05-11 05:44:10|9328.3|9318.3|9329.5|9319.5|9329.5|9319.5|9328.3|9318.3|6
1652247860000|2022-05-11 05:44:20|9329.8|9319.8|9332|9322|9332.3|9322.3|9329.8|9319.8|4
1652247870000|2022-05-11 05:44:30|9331.8|9321.8|9331|9321|9331.8|9321.8|9329|9319|10
1652247880000|2022-05-11 05:44:40|9330.8|9320.8|9330.5|9320.5|9330.8|9320.8|9330.5|9320.5|2
1652247890000|2022-05-11 05:44:50|9330|9320|9328.3|9318.3|9330|9320|9328.3|9318.3|4
1652247900000|2022-05-11 05:45:00|9328.5|9318.5|9329.8|9319.8|9330|9320|9328.5|9318.5|11
1652247910000|2022-05-11 05:45:10|9330|9320|9333.3|9323.3|9333.3|9323.3|9330|9320|4
1652247920000|2022-05-11 05:45:20|9333.5|9323.5|9331.8|9321.8|9333.8|9323.8|9331.5|9321.5|11
1652247930000|2022-05-11 05:45:30|9331.5|9321.5|9329.8|9319.8|9331.8|9321.8|9329.8|9319.8|12
1652247940000|2022-05-11 05:45:40|9329.5|9319.5|9327.8|9317.8|9329.5|9319.5|9324.5|9314.5|13
1652247950000|2022-05-11 05:45:50|9327.5|9317.5|9329.3|9319.3|9329.5|9319.5|9327.5|9317.5|10
1652247960000|2022-05-11 05:46:00|9329.5|9319.5|9330.8|9320.8|9330.8|9320.8|9329.5|9319.5|6
1652247970000|2022-05-11 05:46:10|9330.5|9320.5|9331.8|9321.8|9332|9322|9329.8|9319.8|12
1652247980000|2022-05-11 05:46:20|9331.5|9321.5|9331.8|9321.8|9332.3|9322.3|9330.8|9320.8|11
1652247990000|2022-05-11 05:46:30|9331.5|9321.5|9332.5|9322.5|9332.5|9322.5|9331.5|9321.5|14
1652248000000|2022-05-11 05:46:40|9333|9323|9335.3|9325.3|9336|9326|9333|9323|16
1652248010000|2022-05-11 05:46:50|9334.5|9324.5|9333.8|9323.8|9335|9325|9333.5|9323.5|11
1652248020000|2022-05-11 05:47:00|9333.5|9323.5|9333.8|9323.8|9334|9324|9332.3|9322.3|12
1652248030000|2022-05-11 05:47:10|9334|9324|9334|9324|9334.3|9324.3|9333.8|9323.8|9
1652248040000|2022-05-11 05:47:20|9334.3|9324.3|9334.5|9324.5|9335.3|9325.3|9333.8|9323.8|10
1652248050000|2022-05-11 05:47:30|9334.3|9324.3|9334.3|9324.3|9334.8|9324.8|9333.3|9323.3|11
1652248060000|2022-05-11 05:47:40|9334.5|9324.5|9333.5|9323.5|9335.3|9325.3|9333.5|9323.5|9
1652248070000|2022-05-11 05:47:50|9333.3|9323.3|9333.8|9323.8|9333.8|9323.8|9332|9322|9
1652248080000|2022-05-11 05:48:00|9333.3|9323.3|9334.3|9324.3|9334.5|9324.5|9333|9323|8
1652248090000|2022-05-11 05:48:10|9333.8|9323.8|9331.3|9321.3|9333.8|9323.8|9331.3|9321.3|5
1652248100000|2022-05-11 05:48:20|9331.5|9321.5|9332.8|9322.8|9332.8|9322.8|9331.3|9321.3|8
1652248110000|2022-05-11 05:48:30|9334.3|9324.3|9334.3|9324.3|9334.3|9324.3|9334.3|9324.3|1
1652248120000|2022-05-11 05:48:40|9333.8|9323.8|9333|9323|9333.8|9323.8|9333|9323|3
1652248130000|2022-05-11 05:48:50|9333.5|9323.5|9333.3|9323.3|9333.8|9323.8|9333|9323|6
1652248140000|2022-05-11 05:49:00|9333|9323|9333|9323|9333.3|9323.3|9331.5|9321.5|9
1652248150000|2022-05-11 05:49:10|9333.3|9323.3|9334|9324|9334|9324|9333.3|9323.3|15
1652248160000|2022-05-11 05:49:20|9333.8|9323.8|9333|9323|9333.8|9323.8|9332.8|9322.8|7
1652248170000|2022-05-11 05:49:30|9333.3|9323.3|9333.3|9323.3|9333.8|9323.8|9333|9323|11
1652248180000|2022-05-11 05:49:40|9333|9323|9333|9323|9333|9323|9332.8|9322.8|3
1652248190000|2022-05-11 05:49:50|9332.8|9322.8|9331|9321|9333|9323|9331|9321|7
1652248200000|2022-05-11 05:50:00|9330.8|9320.8|9330|9320|9331.3|9321.3|9329.8|9319.8|8
1652248210000|2022-05-11 05:50:10|9330.3|9320.3|9330.5|9320.5|9330.5|9320.5|9330.3|9320.3|2
1652248220000|2022-05-11 05:50:20|9330.8|9320.8|9329.8|9319.8|9330.8|9320.8|9329.8|9319.8|5
1652248230000|2022-05-11 05:50:30|9330|9320|9330|9320|9330.5|9320.5|9329.5|9319.5|11
1652248240000|2022-05-11 05:50:40|9329.8|9319.8|9329.8|9319.8|9329.8|9319.8|9329.8|9319.8|1
1652248250000|2022-05-11 05:50:50|9330.3|9320.3|9329.8|9319.8|9330.5|9320.5|9329.8|9319.8|5
1652248260000|2022-05-11 05:51:00|9330.3|9320.3|9330.5|9320.5|9331|9321|9330.3|9320.3|5
1652248270000|2022-05-11 05:51:10|9330.8|9320.8|9330.8|9320.8|9330.8|9320.8|9330.8|9320.8|1
1652248280000|2022-05-11 05:51:20|9330.5|9320.5|9329.8|9319.8|9330.5|9320.5|9329.5|9319.5|5
1652248290000|2022-05-11 05:51:30|9330|9320|9330.5|9320.5|9330.5|9320.5|9330|9320|6
1652248300000|2022-05-11 05:51:40|9330.8|9320.8|9330.8|9320.8|9331.3|9321.3|9330.8|9320.8|5
1652248310000|2022-05-11 05:51:50|9330.5|9320.5|9330.8|9320.8|9330.8|9320.8|9330|9320|11
1652248320000|2022-05-11 05:52:00|9331|9321|9332.3|9322.3|9333|9323|9331|9321|12
1652248330000|2022-05-11 05:52:10|9332|9322|9332|9322|9332.5|9322.5|9332|9322|5
1652248340000|2022-05-11 05:52:20|9331.8|9321.8|9331.8|9321.8|9331.8|9321.8|9331.8|9321.8|1
1652248350000|2022-05-11 05:52:30|9331.5|9321.5|9329.8|9319.8|9331.5|9321.5|9329.8|9319.8|6
1652248370000|2022-05-11 05:52:50|9329.5|9319.5|9329|9319|9329.5|9319.5|9329|9319|3
1652248380000|2022-05-11 05:53:00|9328.8|9318.8|9327.8|9317.8|9328.8|9318.8|9327.8|9317.8|4
1652248390000|2022-05-11 05:53:10|9328|9318|9329.8|9319.8|9329.8|9319.8|9328|9318|10
1652248430000|2022-05-11 05:53:50|9329.5|9319.5|9326.3|9316.3|9329.5|9319.5|9326|9316|7
1652248440000|2022-05-11 05:54:00|9326|9316|9325.8|9315.8|9326|9316|9325.3|9315.3|6
1652248450000|2022-05-11 05:54:10|9325.5|9315.5|9323.8|9313.8|9325.5|9315.5|9323.3|9313.3|11
1652248460000|2022-05-11 05:54:20|9323.5|9313.5|9326.8|9316.8|9329.5|9316.9|9323.5|9309.5|9
1652248470000|2022-05-11 05:54:30|9326.5|9316.5|9322.8|9312.8|9326.5|9316.5|9322.8|9312.8|11
1652248480000|2022-05-11 05:54:40|9323|9313|9322.8|9312.8|9323.3|9313.3|9322.8|9312.8|8
1652248490000|2022-05-11 05:54:50|9322.5|9312.5|9322.8|9312.8|9323|9313|9322.5|9312.5|4
1652248500000|2022-05-11 05:55:00|9323|9313|9324.3|9314.3|9324.5|9314.5|9322.8|9312.8|12
1652248510000|2022-05-11 05:55:10|9324|9314|9321.3|9311.3|9324|9314|9321.3|9311.3|9
1652248520000|2022-05-11 05:55:20|9320.8|9310.8|9320.8|9310.8|9321.3|9311.3|9320.8|9310.8|4
1652248530000|2022-05-11 05:55:30|9320|9310|9318|9308|9320|9310|9318|9308|3
1652248540000|2022-05-11 05:55:40|9318.3|9308.3|9319.5|9309.5|9319.5|9309.5|9318.3|9308.3|3
1652248550000|2022-05-11 05:55:50|9319.3|9309.3|9320|9310|9320|9310|9319.3|9309.3|3
1652248560000|2022-05-11 05:56:00|9319.8|9309.8|9319.3|9309.3|9319.8|9309.8|9319.3|9309.3|3
1652248570000|2022-05-11 05:56:10|9319|9309|9319.3|9309.3|9319.8|9309.8|9318.8|9308.8|7
1652248580000|2022-05-11 05:56:20|9319.5|9309.5|9319.5|9309.5|9319.5|9309.5|9318.5|9308.5|6
1652248590000|2022-05-11 05:56:30|9319.8|9309.8|9320|9310|9320.8|9310.8|9319.8|9309.8|4
1652248600000|2022-05-11 05:56:40|9319.8|9309.8|9318|9308|9319.8|9309.8|9317.3|9307.3|10
1652248610000|2022-05-11 05:56:50|9317.8|9307.8|9318|9308|9318.3|9308.3|9317.8|9307.8|5
1652248620000|2022-05-11 05:57:00|9317.8|9307.8|9319.3|9309.3|9319.8|9309.8|9317.8|9307.8|5
1652248630000|2022-05-11 05:57:10|9319|9309|9317.5|9307.5|9319.5|9309.5|9317|9307|8
1652248640000|2022-05-11 05:57:20|9317.8|9307.8|9317|9307|9318.3|9308.3|9317|9307|11
1652248650000|2022-05-11 05:57:30|9316.8|9306.8|9316.8|9306.8|9316.8|9306.8|9316.8|9306.8|1
1652248660000|2022-05-11 05:57:40|9316.3|9306.3|9316.5|9306.5|9316.8|9306.8|9315.5|9305.5|12
1652248670000|2022-05-11 05:57:50|9315.8|9305.8|9317.3|9307.3|9317.8|9307.8|9315.8|9305.8|10
1652248680000|2022-05-11 05:58:00|9317|9307|9316.8|9306.8|9317|9307|9316|9306|16
1652248690000|2022-05-11 05:58:10|9316.5|9306.5|9317.5|9307.5|9317.5|9307.5|9316.5|9306.5|11
1652248700000|2022-05-11 05:58:20|9317.8|9307.8|9318|9308|9318|9308|9317.8|9307.8|2
1652248710000|2022-05-11 05:58:30|9318.5|9308.5|9318.5|9308.5|9320.3|9310.3|9318.3|9308.3|9
1652248720000|2022-05-11 05:58:40|9318.8|9308.8|9317|9307|9319|9309|9317|9307|8
1652248730000|2022-05-11 05:58:50|9317.5|9307.5|9316.3|9306.3|9318.3|9308.3|9316|9306|13
1652248740000|2022-05-11 05:59:00|9316.5|9306.5|9317.8|9307.8|9317.8|9307.8|9316.5|9306.5|5
1652248750000|2022-05-11 05:59:10|9318|9308|9317.3|9307.3|9318|9308|9317.3|9307.3|8
1652248760000|2022-05-11 05:59:20|9317.8|9307.8|9317|9307|9318|9308|9316.8|9306.8|10
1652248770000|2022-05-11 05:59:30|9316.8|9306.8|9317|9307|9317|9307|9316.8|9306.8|2
1652248780000|2022-05-11 05:59:40|9316.3|9306.3|9316.8|9306.8|9316.8|9306.8|9316.3|9306.3|3
1652248790000|2022-05-11 05:59:50|9317.3|9307.3|9317.3|9307.3|9317.3|9307.3|9317.3|9307.3|1
1652248800000|2022-05-11 06:00:00|9317|9307|9317.3|9307.3|9317.3|9307.3|9316.3|9306.3|9
1652248810000|2022-05-11 06:00:10|9317.5|9307.5|9316.3|9306.3|9317.8|9307.8|9316|9306|13
1652248820000|2022-05-11 06:00:20|9315.5|9305.5|9314.5|9304.5|9315.5|9305.5|9314.3|9304.3|9
1652248830000|2022-05-11 06:00:30|9314.3|9304.3|9312.5|9302.5|9314.5|9304.5|9312.5|9302.5|7
1652248840000|2022-05-11 06:00:40|9312|9302|9312.3|9302.3|9312.3|9302.3|9311.5|9301.5|10
1652248850000|2022-05-11 06:00:50|9312|9302|9311.8|9301.8|9312.8|9302.8|9311.5|9301.5|10
1652248860000|2022-05-11 06:01:00|9312|9302|9315.5|9305.5|9315.5|9305.5|9312|9302|8
1652248870000|2022-05-11 06:01:10|9315.8|9305.8|9315.5|9305.5|9315.8|9305.8|9315.5|9305.5|2
1652248880000|2022-05-11 06:01:20|9315.3|9305.3|9315.3|9305.3|9315.5|9305.5|9315|9305|5
1652248890000|2022-05-11 06:01:30|9315.5|9305.5|9317|9307|9318.3|9308.3|9315.5|9305.5|11
1652248900000|2022-05-11 06:01:40|9316.8|9306.8|9314|9304|9316.8|9306.8|9314|9304|6
1652248910000|2022-05-11 06:01:50|9314.3|9304.3|9315.3|9305.3|9316|9306|9314.3|9304.3|8
1652248920000|2022-05-11 06:02:00|9315|9305|9313.8|9303.8|9315|9305|9313.5|9303.5|6
1652248930000|2022-05-11 06:02:10|9313.5|9303.5|9313.3|9303.3|9313.5|9303.5|9312.3|9302.3|5
1652248940000|2022-05-11 06:02:20|9312.8|9302.8|9312.5|9302.5|9313.5|9303.5|9312.3|9302.3|6
1652248950000|2022-05-11 06:02:30|9312.8|9302.8|9313|9303|9313|9303|9312.8|9302.8|2
1652248960000|2022-05-11 06:02:40|9312.8|9302.8|9312.5|9302.5|9313|9303|9312.5|9302.5|4
1652248970000|2022-05-11 06:02:50|9311.3|9301.3|9311.5|9301.5|9311.5|9301.5|9311|9301|4
1652248980000|2022-05-11 06:03:00|9311.3|9301.3|9312|9302|9312|9302|9311.3|9301.3|9
1652248990000|2022-05-11 06:03:10|9314|9304|9314.5|9304.5|9314.5|9304.5|9314|9304|3
1652249000000|2022-05-11 06:03:20|9315.3|9305.3|9314.5|9304.5|9315.5|9305.5|9314.5|9304.5|5
1652249010000|2022-05-11 06:03:30|9313.5|9303.5|9313.5|9303.5|9314|9304|9312.5|9302.5|10
1652249020000|2022-05-11 06:03:40|9313.3|9303.3|9313.3|9303.3|9313.8|9303.8|9313|9303|5
1652249030000|2022-05-11 06:03:50|9313.5|9303.5|9313.8|9303.8|9313.8|9303.8|9312.5|9302.5|23
1652249040000|2022-05-11 06:04:00|9314|9304|9314|9304|9314.5|9304.5|9313.8|9303.8|12
1652249050000|2022-05-11 06:04:10|9313.8|9303.8|9314.5|9304.5|9314.5|9304.5|9313|9303|9
1652249060000|2022-05-11 06:04:20|9314.3|9304.3|9314.3|9304.3|9314.5|9304.5|9314|9304|26
1652249070000|2022-05-11 06:04:30|9314|9304|9316.3|9306.3|9316.3|9306.3|9314|9304|11
1652249080000|2022-05-11 06:04:40|9316.5|9306.5|9314|9304|9316.5|9306.5|9314|9304|9
1652249090000|2022-05-11 06:04:50|9314.3|9304.3|9313.8|9303.8|9314.5|9304.5|9313.5|9303.5|6
1652249100000|2022-05-11 06:05:00|9314|9304|9314|9304|9315.3|9305.3|9314|9304|10
1652249110000|2022-05-11 06:05:10|9314.5|9304.5|9317.3|9307.3|9318.8|9308.8|9314.5|9304.5|9
1652249120000|2022-05-11 06:05:20|9315.8|9305.8|9316|9306|9316|9306|9315.8|9305.8|2
1652249130000|2022-05-11 06:05:30|9315.8|9305.8|9315.8|9305.8|9316|9306|9315.8|9305.8|9
1652249140000|2022-05-11 06:05:40|9315.5|9305.5|9316|9306|9316|9306|9315.5|9305.5|4
1652249150000|2022-05-11 06:05:50|9315.8|9305.8|9315.5|9305.5|9315.8|9305.8|9315.5|9305.5|2
1652249160000|2022-05-11 06:06:00|9315.8|9305.8|9313.8|9303.8|9315.8|9305.8|9312.8|9302.8|6
1652249170000|2022-05-11 06:06:10|9313.5|9303.5|9312.5|9302.5|9313.5|9303.5|9312.5|9302.5|5
1652249180000|2022-05-11 06:06:20|9312.3|9302.3|9313|9303|9313.5|9303.5|9312|9302|6
1652249190000|2022-05-11 06:06:30|9313.3|9303.3|9314.8|9304.8|9315.3|9305.3|9313.3|9303.3|11
1652249200000|2022-05-11 06:06:40|9314.5|9304.5|9314|9304|9315|9305|9314|9304|5
1652249210000|2022-05-11 06:06:50|9313.8|9303.8|9312|9302|9313.8|9303.8|9311.8|9301.8|9
1652249220000|2022-05-11 06:07:00|9312.3|9302.3|9314.5|9304.5|9314.5|9304.5|9312.3|9302.3|11
1652249230000|2022-05-11 06:07:10|9314.8|9304.8|9313.3|9303.3|9314.8|9304.8|9313.3|9303.3|9
1652249240000|2022-05-11 06:07:20|9313|9303|9311.5|9301.5|9313|9303|9311.5|9301.5|15
1652249250000|2022-05-11 06:07:30|9312|9302|9312.8|9302.8|9313.8|9303.8|9312|9302|15
1652249260000|2022-05-11 06:07:40|9312.5|9302.5|9312.5|9302.5|9312.5|9302.5|9311.8|9301.8|10
1652249270000|2022-05-11 06:07:50|9312.8|9302.8|9312.3|9302.3|9312.8|9302.8|9311.8|9301.8|8
1652249280000|2022-05-11 06:08:00|9312.5|9302.5|9312.5|9302.5|9313|9303|9312|9302|9
1652249290000|2022-05-11 06:08:10|9312.3|9302.3|9311.8|9301.8|9312.3|9302.3|9311.3|9301.3|7
1652249300000|2022-05-11 06:08:20|9311.5|9301.5|9312|9302|9312|9302|9311.5|9301.5|3
1652249310000|2022-05-11 06:08:30|9312.5|9302.5|9312|9302|9312.8|9302.8|9311.8|9301.8|15
1652249320000|2022-05-11 06:08:40|9312.3|9302.3|9314.3|9304.3|9314.8|9304.8|9312.3|9302.3|16
1652249330000|2022-05-11 06:08:50|9314.5|9304.5|9315.3|9305.3|9315.5|9305.5|9314.5|9304.5|8
1652249340000|2022-05-11 06:09:00|9315.5|9305.5|9315|9305|9315.5|9305.5|9315|9305|9
1652249360000|2022-05-11 06:09:20|9315.3|9305.3|9315.8|9305.8|9315.8|9305.8|9314.8|9304.8|5
1652249370000|2022-05-11 06:09:30|9315.5|9305.5|9315.3|9305.3|9315.5|9305.5|9315.3|9305.3|2
1652249380000|2022-05-11 06:09:40|9315|9305|9315.8|9305.8|9315.8|9305.8|9315|9305|5
1652249390000|2022-05-11 06:09:50|9315.5|9305.5|9313.3|9303.3|9315.5|9305.5|9313.3|9303.3|7
1652249400000|2022-05-11 06:10:00|9313|9303|9313.5|9303.5|9313.8|9303.8|9312.5|9302.5|11
1652249410000|2022-05-11 06:10:10|9313.8|9303.8|9312.8|9302.8|9313.8|9303.8|9312.8|9302.8|7
1652249420000|2022-05-11 06:10:20|9313.3|9303.3|9316|9306|9316|9306|9313|9303|7
1652249430000|2022-05-11 06:10:30|9315.8|9305.8|9317.3|9307.3|9317.8|9307.8|9315.8|9305.8|4
1652249440000|2022-05-11 06:10:40|9316.5|9306.5|9318.5|9308.5|9318.5|9308.5|9316.5|9306.5|2
1652249450000|2022-05-11 06:10:50|9317.5|9307.5|9317.5|9307.5|9318|9308|9317.5|9307.5|4
1652249460000|2022-05-11 06:11:00|9316.3|9306.3|9315|9305|9316.3|9306.3|9314.8|9304.8|6
1652249470000|2022-05-11 06:11:10|9314.8|9304.8|9314.8|9304.8|9314.8|9304.8|9314.8|9304.8|1
1652249480000|2022-05-11 06:11:20|9315|9305|9315|9305|9315|9305|9315|9305|1
1652249490000|2022-05-11 06:11:30|9315.5|9305.5|9315|9305|9315.5|9305.5|9315|9305|3
1652249500000|2022-05-11 06:11:40|9314.8|9304.8|9313.8|9303.8|9314.8|9304.8|9313.8|9303.8|2
1652249510000|2022-05-11 06:11:50|9314.3|9304.3|9316|9306|9317.5|9307.5|9314.3|9304.3|10
1652249520000|2022-05-11 06:12:00|9317.3|9307.3|9316.3|9306.3|9317.3|9307.3|9316.3|9306.3|9
1652249530000|2022-05-11 06:12:10|9317|9307|9316.5|9306.5|9317|9307|9315.8|9305.8|10
1652249540000|2022-05-11 06:12:20|9316.3|9306.3|9319|9309|9319|9309|9315.5|9305.5|16
1652249550000|2022-05-11 06:12:30|9317.3|9307.3|9321|9311|9321|9311|9317.3|9307.3|9
1652249560000|2022-05-11 06:12:40|9320.8|9310.8|9320.5|9310.5|9320.8|9310.8|9320.5|9310.5|6
1652249570000|2022-05-11 06:12:50|9320|9310|9321|9311|9321.8|9311.8|9319.8|9309.8|10
1652249580000|2022-05-11 06:13:00|9321.5|9311.5|9322.5|9312.5|9322.8|9312.8|9321.5|9311.5|3
1652249590000|2022-05-11 06:13:10|9322|9312|9321.3|9311.3|9322|9312|9320.5|9310.5|7
1652249600000|2022-05-11 06:13:20|9321|9311|9321.8|9311.8|9321.8|9311.8|9321|9311|5
1652249610000|2022-05-11 06:13:30|9321.3|9311.3|9321.8|9311.8|9321.8|9311.8|9321|9311|3
1652249620000|2022-05-11 06:13:40|9321.5|9311.5|9321.8|9311.8|9321.8|9311.8|9321|9311|4
1652249630000|2022-05-11 06:13:50|9321.5|9311.5|9319.8|9309.8|9321.8|9311.8|9319.8|9309.8|9
1652249640000|2022-05-11 06:14:00|9319.5|9309.5|9321|9311|9321|9311|9319.5|9309.5|6
1652249650000|2022-05-11 06:14:10|9321.3|9311.3|9320|9310|9322|9312|9320|9310|9
1652249660000|2022-05-11 06:14:20|9320.3|9310.3|9320|9310|9320.8|9310.8|9320|9310|8
1652249670000|2022-05-11 06:14:30|9320.3|9310.3|9320|9310|9320.8|9310.8|9320|9310|11
1652249680000|2022-05-11 06:14:40|9319.8|9309.8|9320|9310|9320|9310|9318.8|9308.8|8
1652249690000|2022-05-11 06:14:50|9319.8|9309.8|9320.5|9310.5|9321|9311|9319.8|9309.8|10
1652249700000|2022-05-11 06:15:00|9320.8|9310.8|9321.3|9311.3|9321.5|9311.5|9320.8|9310.8|6
1652249710000|2022-05-11 06:15:10|9321.5|9311.5|9322|9312|9322|9312|9321.3|9311.3|5
1652249720000|2022-05-11 06:15:20|9321.8|9311.8|9322.5|9312.5|9322.5|9312.5|9321.3|9311.3|7
1652249730000|2022-05-11 06:15:30|9322|9312|9321.8|9311.8|9322|9312|9321|9311|7
1652249740000|2022-05-11 06:15:40|9322|9312|9323.5|9313.5|9323.5|9313.5|9322|9312|10
1652249750000|2022-05-11 06:15:50|9323.3|9313.3|9322|9312|9323.3|9313.3|9322|9312|6
1652249760000|2022-05-11 06:16:00|9322.3|9312.3|9322.3|9312.3|9323|9313|9322.3|9312.3|6
1652249770000|2022-05-11 06:16:10|9322.5|9312.5|9320.5|9310.5|9322.5|9312.5|9320.5|9310.5|6
1652249780000|2022-05-11 06:16:20|9321|9311|9321.8|9311.8|9321.8|9311.8|9321|9311|3
1652249790000|2022-05-11 06:16:30|9322.3|9312.3|9323|9313|9323.3|9313.3|9322.3|9312.3|5
1652249800000|2022-05-11 06:16:40|9323.3|9313.3|9323.8|9313.8|9324.8|9314.8|9323.3|9313.3|6
1652249810000|2022-05-11 06:16:50|9325.3|9315.3|9325.8|9315.8|9326.3|9316.3|9325.3|9315.3|3
1652249820000|2022-05-11 06:17:00|9325.5|9315.5|9323.8|9313.8|9325.5|9315.5|9323.3|9313.3|8
1652249830000|2022-05-11 06:17:10|9324|9314|9324.3|9314.3|9325|9315|9323.8|9313.8|5
1652249840000|2022-05-11 06:17:20|9324.5|9314.5|9324.3|9314.3|9324.5|9314.5|9324.3|9314.3|6
1652249850000|2022-05-11 06:17:30|9324.5|9314.5|9323.5|9313.5|9325.3|9315.3|9323.5|9313.5|8
1652249860000|2022-05-11 06:17:40|9323.8|9313.8|9324.3|9314.3|9324.3|9314.3|9323.8|9313.8|8
1652249870000|2022-05-11 06:17:50|9324|9314|9326|9316|9326|9316|9324|9314|5
1652249880000|2022-05-11 06:18:00|9326.3|9316.3|9325.8|9315.8|9327.3|9317.3|9325.8|9315.8|13
1652249890000|2022-05-11 06:18:10|9325.5|9315.5|9325.5|9315.5|9325.8|9315.8|9324.8|9314.8|12
1652249900000|2022-05-11 06:18:20|9325.3|9315.3|9325.5|9315.5|9325.8|9315.8|9325|9315|5
1652249910000|2022-05-11 06:18:30|9325.8|9315.8|9326|9316|9326|9316|9325.5|9315.5|11
1652249930000|2022-05-11 06:18:50|9326.3|9316.3|9327.8|9317.8|9328|9318|9326.3|9316.3|11
1652249940000|2022-05-11 06:19:00|9328|9318|9329.3|9319.3|9329.3|9319.3|9328|9318|3
1652249950000|2022-05-11 06:19:10|9329.5|9319.5|9330|9320|9331.5|9321.5|9329.5|9319.5|9
1652249960000|2022-05-11 06:19:20|9329.8|9319.8|9330.8|9320.8|9330.8|9320.8|9328|9318|10
1652249970000|2022-05-11 06:19:30|9330.3|9320.3|9333.8|9323.8|9333.8|9323.8|9330.3|9320.3|9
1652249980000|2022-05-11 06:19:40|9333.5|9323.5|9334.8|9324.8|9334.8|9324.8|9333.5|9323.5|4
1652249990000|2022-05-11 06:19:50|9335|9325|9334.3|9324.3|9335.5|9325.5|9334.3|9324.3|6
1652250000000|2022-05-11 06:20:00|9334.5|9324.5|9333|9323|9335.8|9325.8|9333|9323|19
1652250010000|2022-05-11 06:20:10|9333.3|9323.3|9332.5|9322.5|9333.5|9323.5|9331.5|9321.5|8
1652250020000|2022-05-11 06:20:20|9332.3|9322.3|9331.5|9321.5|9332.3|9322.3|9331.3|9321.3|11
1652250030000|2022-05-11 06:20:30|9331.8|9321.8|9332.3|9322.3|9332.3|9322.3|9331.5|9321.5|6
1652250040000|2022-05-11 06:20:40|9337|9327|9333|9323|9337|9327|9333|9323|13
1652250050000|2022-05-11 06:20:50|9332.8|9322.8|9333.3|9323.3|9333.3|9323.3|9332.3|9322.3|9
1652250060000|2022-05-11 06:21:00|9333.5|9323.5|9333.3|9323.3|9335|9325|9333.3|9323.3|8
1652250070000|2022-05-11 06:21:10|9332.5|9322.5|9332.3|9322.3|9332.5|9322.5|9332.3|9322.3|4
1652250080000|2022-05-11 06:21:20|9332.5|9322.5|9332.5|9322.5|9332.5|9322.5|9332.3|9322.3|3
1652250090000|2022-05-11 06:21:30|9333.3|9323.3|9327|9317|9333.5|9323.5|9326.8|9316.8|11
1652250100000|2022-05-11 06:21:40|9326.8|9316.8|9328|9318|9328|9318|9326.8|9316.8|6
1652250110000|2022-05-11 06:21:50|9327.8|9317.8|9328.3|9318.3|9328.8|9318.8|9327.8|9317.8|11
1652250120000|2022-05-11 06:22:00|9328.5|9318.5|9330|9320|9330.5|9320.5|9328.5|9318.5|12
1652250130000|2022-05-11 06:22:10|9329.8|9319.8|9326.8|9316.8|9329.8|9319.8|9326.8|9316.8|9
1652250140000|2022-05-11 06:22:20|9327|9317|9329.3|9319.3|9329.3|9319.3|9327|9317|9
1652250150000|2022-05-11 06:22:30|9329.8|9319.8|9330.3|9320.3|9330.3|9320.3|9329.3|9319.3|10
1652250160000|2022-05-11 06:22:40|9330|9320|9329.3|9319.3|9330|9320|9329.3|9319.3|4
1652250170000|2022-05-11 06:22:50|9329.8|9319.8|9328.8|9318.8|9331.3|9321.3|9328.3|9318.3|12
1652250180000|2022-05-11 06:23:00|9329|9319|9331.5|9321.5|9332.8|9322.8|9328.8|9318.8|13
1652250190000|2022-05-11 06:23:10|9331.3|9321.3|9330.3|9320.3|9331.5|9321.5|9329.8|9319.8|10
1652250200000|2022-05-11 06:23:20|9330.8|9320.8|9332|9322|9332.5|9322.5|9330.5|9320.5|16
1652250210000|2022-05-11 06:23:30|9332.5|9322.5|9332.8|9322.8|9333|9323|9331.5|9321.5|11
1652250220000|2022-05-11 06:23:40|9333|9323|9334.3|9324.3|9335.3|9325.3|9333|9323|10
1652250230000|2022-05-11 06:23:50|9334.5|9324.5|9334.8|9324.8|9335.3|9325.3|9334.3|9324.3|7
1652250240000|2022-05-11 06:24:00|9335|9325|9335.3|9325.3|9336.8|9326.8|9334.8|9324.8|11
1652250250000|2022-05-11 06:24:10|9335.8|9325.8|9334.8|9324.8|9336|9326|9334.8|9324.8|9
1652250260000|2022-05-11 06:24:20|9335|9325|9335.3|9325.3|9335.5|9325.5|9334.3|9324.3|5
1652250270000|2022-05-11 06:24:30|9334.8|9324.8|9334.8|9324.8|9334.8|9324.8|9333.8|9323.8|8
1652250280000|2022-05-11 06:24:40|9335|9325|9335|9325|9335|9325|9334.3|9324.3|9
1652250290000|2022-05-11 06:24:50|9335.3|9325.3|9337.5|9327.5|9337.8|9327.8|9335|9325|9
1652250300000|2022-05-11 06:25:00|9337.8|9327.8|9337.3|9327.3|9338.5|9328.5|9337.3|9327.3|5
1652250310000|2022-05-11 06:25:10|9337.8|9327.8|9337|9327|9337.8|9327.8|9335.8|9325.8|10
1652250320000|2022-05-11 06:25:20|9336.8|9326.8|9337.3|9327.3|9337.8|9327.8|9336.3|9326.3|11
1652250330000|2022-05-11 06:25:30|9336.8|9326.8|9338.3|9328.3|9338.5|9328.5|9336.8|9326.8|14
1652250340000|2022-05-11 06:25:40|9338|9328|9338|9328|9339.8|9329.8|9337.8|9327.8|10
1652250350000|2022-05-11 06:25:50|9337.5|9327.5|9338.5|9328.5|9339.5|9329.5|9337.5|9327.5|14
1652250360000|2022-05-11 06:26:00|9338.3|9328.3|9337.3|9327.3|9338.3|9328.3|9337|9327|19
1652250370000|2022-05-11 06:26:10|9337|9327|9336.8|9326.8|9337.8|9327.8|9336.3|9326.3|12
1652250380000|2022-05-11 06:26:20|9337|9327|9337|9327|9337.5|9327.5|9337|9327|11
1652250390000|2022-05-11 06:26:30|9337.3|9327.3|9336|9326|9337.3|9327.3|9336|9326|7
1652250400000|2022-05-11 06:26:40|9336.3|9326.3|9337|9327|9337.5|9327.5|9336|9326|13
1652250410000|2022-05-11 06:26:50|9336.8|9326.8|9336.8|9326.8|9337|9327|9336.3|9326.3|18
1652250420000|2022-05-11 06:27:00|9336.3|9326.3|9337.8|9327.8|9339.8|9329.8|9336.3|9326.3|11
1652250430000|2022-05-11 06:27:10|9338|9328|9338.3|9328.3|9338.8|9328.8|9337.3|9327.3|7
1652250440000|2022-05-11 06:27:20|9338|9328|9338.5|9328.5|9339|9329|9337.3|9327.3|10
1652250450000|2022-05-11 06:27:30|9337.8|9327.8|9337.8|9327.8|9339.3|9329.3|9337|9327|12
1652250460000|2022-05-11 06:27:40|9338.3|9328.3|9338.3|9328.3|9338.3|9328.3|9337.8|9327.8|6
1652250470000|2022-05-11 06:27:50|9337.3|9327.3|9337|9327|9337.3|9327.3|9337|9327|2
1652250480000|2022-05-11 06:28:00|9336.8|9326.8|9335.5|9325.5|9336.8|9326.8|9335.3|9325.3|8
1652250490000|2022-05-11 06:28:10|9335|9325|9334.5|9324.5|9335.3|9325.3|9334.3|9324.3|6
1652250500000|2022-05-11 06:28:20|9334.8|9324.8|9337|9327|9341.4|9327|9333.8|9321.4|10
1652250510000|2022-05-11 06:28:30|9336.9|9326.9|9334.3|9324.3|9337.3|9327.3|9334.3|9324.3|14
1652250520000|2022-05-11 06:28:40|9333.8|9323.8|9333.5|9323.5|9334.3|9324.3|9333.5|9323.5|10
1652250530000|2022-05-11 06:28:50|9332.8|9322.8|9333|9323|9333|9323|9332.8|9322.8|10
1652250540000|2022-05-11 06:29:00|9332.8|9322.8|9334|9324|9334.3|9324.3|9332|9322|12
1652250550000|2022-05-11 06:29:10|9333.5|9323.5|9334.5|9324.5|9334.5|9324.5|9333.5|9323.5|9
1652250560000|2022-05-11 06:29:20|9334.3|9324.3|9334.5|9324.5|9334.5|9324.5|9334|9324|4
1652250570000|2022-05-11 06:29:30|9334.3|9324.3|9333|9323|9334.5|9324.5|9333|9323|10
1652250580000|2022-05-11 06:29:40|9333.3|9323.3|9333|9323|9333.5|9323.5|9333|9323|4
1652250590000|2022-05-11 06:29:50|9331.8|9321.8|9332|9322|9333.3|9323.3|9331.8|9321.8|12
1652250600000|2022-05-11 06:30:00|9332.3|9322.3|9329.8|9319.8|9332.3|9322.3|9329.3|9319.3|16
1652250610000|2022-05-11 06:30:10|9329.5|9319.5|9330.3|9320.3|9330.3|9320.3|9329.3|9319.3|11
1652250620000|2022-05-11 06:30:20|9330.5|9320.5|9331|9321|9331.3|9321.3|9330.5|9320.5|7
1652250630000|2022-05-11 06:30:30|9331.8|9321.8|9332.8|9322.8|9332.8|9322.8|9331|9321|6
1652250640000|2022-05-11 06:30:40|9332.5|9322.5|9333|9323|9333.3|9323.3|9332.3|9322.3|6
1652250650000|2022-05-11 06:30:50|9333.3|9323.3|9332.8|9322.8|9334|9324|9332.8|9322.8|8
1652250660000|2022-05-11 06:31:00|9333|9323|9335|9325|9335.3|9325.3|9333|9323|15
1652250670000|2022-05-11 06:31:10|9335.3|9325.3|9336.8|9326.8|9336.8|9326.8|9334.8|9324.8|8
1652250680000|2022-05-11 06:31:20|9337|9327|9339.8|9329.8|9340.3|9330.3|9336.8|9326.8|8
1652250690000|2022-05-11 06:31:30|9340|9330|9339.5|9329.5|9340.3|9330.3|9339|9329|11
1652250700000|2022-05-11 06:31:40|9339.8|9329.8|9340.5|9330.5|9347.4|9331.3|9339.8|9327.4|11
1652250710000|2022-05-11 06:31:50|9339.8|9329.8|9339.3|9329.3|9339.8|9329.8|9339|9329|5
1652250720000|2022-05-11 06:32:00|9339|9329|9337.8|9327.8|9339|9329|9337.5|9327.5|8
1652250730000|2022-05-11 06:32:10|9338.5|9328.5|9338.8|9328.8|9339.3|9329.3|9338|9328|9
1652250750000|2022-05-11 06:32:30|9339|9329|9339.5|9329.5|9339.5|9329.5|9339|9329|4
1652250760000|2022-05-11 06:32:40|9339.3|9329.3|9338.8|9328.8|9339.3|9329.3|9338.8|9328.8|5
1652250770000|2022-05-11 06:32:50|9339|9329|9337.5|9327.5|9339.3|9329.3|9337.3|9327.3|11
1652250780000|2022-05-11 06:33:00|9337.3|9327.3|9337.3|9327.3|9337.3|9327.3|9337.3|9327.3|1
1652250790000|2022-05-11 06:33:10|9337|9327|9337|9327|9337|9327|9337|9327|1
1652250800000|2022-05-11 06:33:20|9337.3|9327.3|9333|9323|9337.3|9327.3|9333|9323|13
1652250810000|2022-05-11 06:33:30|9332.5|9322.5|9333|9323|9333.8|9323.8|9332.5|9322.5|11
1652250820000|2022-05-11 06:33:40|9333.3|9323.3|9334|9324|9334|9324|9333.3|9323.3|7
1652250830000|2022-05-11 06:33:50|9334.3|9324.3|9331.8|9321.8|9334.3|9324.3|9331.8|9321.8|9
1652250840000|2022-05-11 06:34:00|9332.3|9322.3|9332.5|9322.5|9332.5|9322.5|9331.8|9321.8|5
1652250850000|2022-05-11 06:34:10|9332.3|9322.3|9332.3|9322.3|9332.3|9322.3|9331.8|9321.8|7
1652250870000|2022-05-11 06:34:30|9332|9322|9332.5|9322.5|9332.5|9322.5|9331.5|9321.5|8
1652250880000|2022-05-11 06:34:40|9332.3|9322.3|9329.3|9319.3|9332.3|9322.3|9329.3|9319.3|9
1652250890000|2022-05-11 06:34:50|9329|9319|9330.5|9320.5|9334.9|9320.5|9328.5|9314.9|4
1652250900000|2022-05-11 06:35:00|9330.3|9320.3|9330.3|9320.3|9330.3|9320.3|9329.3|9319.3|9
1652250910000|2022-05-11 06:35:10|9330|9320|9329.5|9319.5|9330|9320|9329.3|9319.3|7
1652250920000|2022-05-11 06:35:20|9329.3|9319.3|9328.5|9318.5|9329.5|9319.5|9327.8|9317.8|7
1652250930000|2022-05-11 06:35:30|9328.8|9318.8|9329.3|9319.3|9329.3|9319.3|9328.8|9318.8|5
1652250940000|2022-05-11 06:35:40|9329.5|9319.5|9330.3|9320.3|9330.3|9320.3|9329.3|9319.3|5
1652250950000|2022-05-11 06:35:50|9330.5|9320.5|9329|9319|9330.8|9320.8|9329|9319|8
1652250960000|2022-05-11 06:36:00|9328.8|9318.8|9327.8|9317.8|9329.3|9319.3|9327.3|9317.3|14
1652250970000|2022-05-11 06:36:10|9328.3|9318.3|9328.5|9318.5|9328.8|9318.8|9328.3|9318.3|3
1652250980000|2022-05-11 06:36:20|9328.8|9318.8|9329|9319|9329|9319|9327.3|9317.3|11
1652250990000|2022-05-11 06:36:30|9330|9320|9328|9318|9330|9320|9328|9318|8
1652251000000|2022-05-11 06:36:40|9327.3|9317.3|9325|9315|9327.8|9317.8|9324.5|9314.5|11
1652251010000|2022-05-11 06:36:50|9324.8|9314.8|9324.3|9314.3|9324.8|9314.8|9324.3|9314.3|3
1652251020000|2022-05-11 06:37:00|9324.8|9314.8|9323.5|9313.5|9325.3|9315.3|9323.3|9313.3|10
1652251030000|2022-05-11 06:37:10|9323.8|9313.8|9326.5|9316.5|9326.8|9316.8|9323.8|9313.8|10
1652251040000|2022-05-11 06:37:20|9327|9317|9324.5|9314.5|9327|9317|9324.5|9314.5|3
1652251050000|2022-05-11 06:37:30|9324.3|9314.3|9323.5|9313.5|9324.3|9314.3|9322.8|9312.8|8
1652251060000|2022-05-11 06:37:40|9323.8|9313.8|9323|9313|9324.5|9314.5|9323|9313|20
1652251070000|2022-05-11 06:37:50|9323.8|9313.8|9322.5|9312.5|9327.6|9313.8|9322.3|9307.6|14
1652251080000|2022-05-11 06:38:00|9322.3|9312.3|9322.5|9312.5|9322.5|9312.5|9322.3|9312.3|6
1652251090000|2022-05-11 06:38:10|9322.8|9312.8|9322.8|9312.8|9323.3|9313.3|9322.3|9312.3|14
1652251100000|2022-05-11 06:38:20|9322.5|9312.5|9324.3|9314.3|9324.3|9314.3|9322.5|9312.5|5
1652251110000|2022-05-11 06:38:30|9323.8|9313.8|9322.3|9312.3|9324|9314|9322.3|9312.3|10
1652251120000|2022-05-11 06:38:40|9320.3|9310.3|9320.8|9310.8|9321.5|9311.5|9320.3|9310.3|13
1652251130000|2022-05-11 06:38:50|9321.5|9311.5|9321.5|9311.5|9321.5|9311.5|9320.5|9310.5|13
1652251140000|2022-05-11 06:39:00|9321.3|9311.3|9320.8|9310.8|9321.5|9311.5|9320.3|9310.3|5
1652251150000|2022-05-11 06:39:10|9319.5|9309.5|9321.3|9311.3|9321.3|9311.3|9319.5|9309.5|7
1652251160000|2022-05-11 06:39:20|9320.8|9310.8|9320.8|9310.8|9321|9311|9320.8|9310.8|3
1652251170000|2022-05-11 06:39:30|9321|9311|9318|9308|9321|9311|9318|9308|5
1652251180000|2022-05-11 06:39:40|9318.3|9308.3|9316.5|9306.5|9318.3|9308.3|9316|9306|13
1652251190000|2022-05-11 06:39:50|9316.8|9306.8|9317.3|9307.3|9317.3|9307.3|9316.5|9306.5|7
1652251200000|2022-05-11 06:40:00|9317.5|9307.5|9319.5|9309.5|9319.8|9309.8|9317.5|9307.5|5
1652251210000|2022-05-11 06:40:10|9319.8|9309.8|9319.5|9309.5|9319.8|9309.8|9319.5|9309.5|2
1652251220000|2022-05-11 06:40:20|9321|9311|9320.8|9310.8|9321|9311|9320|9310|13
1652251230000|2022-05-11 06:40:30|9321|9311|9321|9311|9321.3|9311.3|9320.5|9310.5|26
1652251250000|2022-05-11 06:40:50|9321.5|9311.5|9321|9311|9321.5|9311.5|9321|9311|7
1652251260000|2022-05-11 06:41:00|9320.8|9310.8|9321|9311|9321.3|9311.3|9320.8|9310.8|3
1652251270000|2022-05-11 06:41:10|9320.8|9310.8|9319.8|9309.8|9320.8|9310.8|9319.8|9309.8|4
1652251280000|2022-05-11 06:41:20|9319.5|9309.5|9320.3|9310.3|9320.3|9310.3|9319.5|9309.5|3
1652251290000|2022-05-11 06:41:30|9321|9311|9324.3|9314.3|9324.3|9314.3|9321|9311|13
1652251300000|2022-05-11 06:41:40|9324|9314|9324.5|9314.5|9324.5|9314.5|9323.8|9313.8|10
1652251310000|2022-05-11 06:41:50|9325|9315|9325|9315|9325.3|9315.3|9324.3|9314.3|11
1652251320000|2022-05-11 06:42:00|9324.8|9314.8|9324.3|9314.3|9326|9316|9324.3|9314.3|16
1652251330000|2022-05-11 06:42:10|9324|9314|9323.5|9313.5|9324|9314|9322.5|9312.5|13
1652251340000|2022-05-11 06:42:20|9323.8|9313.8|9325|9315|9326.3|9316.3|9323.8|9313.8|12
1652251350000|2022-05-11 06:42:30|9324.8|9314.8|9326.3|9316.3|9326.5|9316.5|9324.8|9314.8|18
1652251360000|2022-05-11 06:42:40|9325.5|9315.5|9323.5|9313.5|9326.3|9316.3|9323.5|9313.5|7
1652251370000|2022-05-11 06:42:50|9323.3|9313.3|9323.8|9313.8|9324.3|9314.3|9323.3|9313.3|6
1652251380000|2022-05-11 06:43:00|9323.5|9313.5|9323.3|9313.3|9323.5|9313.5|9323|9313|6
1652251390000|2022-05-11 06:43:10|9323.5|9313.5|9323.8|9313.8|9324|9314|9323.5|9313.5|4
1652251400000|2022-05-11 06:43:20|9324.3|9314.3|9323.3|9313.3|9324.3|9314.3|9323.3|9313.3|8
1652251410000|2022-05-11 06:43:30|9323.5|9313.5|9321|9311|9323.5|9313.5|9321|9311|10
1652251420000|2022-05-11 06:43:40|9320.8|9310.8|9319.5|9309.5|9320.8|9310.8|9318.8|9308.8|7
1652251430000|2022-05-11 06:43:50|9319.8|9309.8|9321.5|9311.5|9321.5|9311.5|9319.8|9309.8|13
1652251440000|2022-05-11 06:44:00|9321|9311|9321.5|9311.5|9322|9312|9320.8|9310.8|21
1652251450000|2022-05-11 06:44:10|9321.3|9311.3|9321.3|9311.3|9322|9312|9321|9311|16
1652251460000|2022-05-11 06:44:20|9321.5|9311.5|9321.5|9311.5|9321.8|9311.8|9321|9311|10
1652251470000|2022-05-11 06:44:30|9321.8|9311.8|9321.3|9311.3|9321.8|9311.8|9321.3|9311.3|4
1652251480000|2022-05-11 06:44:40|9321|9311|9322.5|9312.5|9323|9313|9321|9311|9
1652251500000|2022-05-11 06:45:00|9323.3|9313.3|9320.8|9310.8|9323.3|9313.3|9320.8|9310.8|9
1652251510000|2022-05-11 06:45:10|9322.3|9312.3|9321|9311|9322.3|9312.3|9320.8|9310.8|11
1652251520000|2022-05-11 06:45:20|9321.8|9311.8|9321|9311|9321.8|9311.8|9321|9311|2
1652251530000|2022-05-11 06:45:30|9320|9310|9320|9310|9320.8|9310.8|9319.8|9309.8|17
1652251540000|2022-05-11 06:45:40|9319.8|9309.8|9319.8|9309.8|9320|9310|9319|9309|20
1652251550000|2022-05-11 06:45:50|9320|9310|9320|9310|9320.3|9310.3|9319.3|9309.3|11
1652251560000|2022-05-11 06:46:00|9319.8|9309.8|9320|9310|9320|9310|9319.8|9309.8|2
1652251570000|2022-05-11 06:46:10|9320.8|9310.8|9320.8|9310.8|9321.3|9311.3|9320.8|9310.8|6
1652251580000|2022-05-11 06:46:20|9321|9311|9319|9309|9321|9311|9318.8|9308.8|13
1652251590000|2022-05-11 06:46:30|9318.8|9308.8|9318.5|9308.5|9319|9309|9318.5|9308.5|6
1652251600000|2022-05-11 06:46:40|9318.8|9308.8|9320|9310|9320|9310|9318.8|9308.8|5
1652251610000|2022-05-11 06:46:50|9319.8|9309.8|9320.8|9310.8|9320.8|9310.8|9319|9309|6
1652251620000|2022-05-11 06:47:00|9321|9311|9321.8|9311.8|9322.8|9312.8|9321|9311|10
1652251630000|2022-05-11 06:47:10|9321.5|9311.5|9322.8|9312.8|9323|9313|9320.8|9310.8|8
1652251640000|2022-05-11 06:47:20|9323|9313|9323.3|9313.3|9323.3|9313.3|9323|9313|2
1652251650000|2022-05-11 06:47:30|9323.8|9313.8|9321|9311|9323.8|9313.8|9321|9311|6
1652251660000|2022-05-11 06:47:40|9321.3|9311.3|9321.3|9311.3|9321.3|9311.3|9321.3|9311.3|1
1652251670000|2022-05-11 06:47:50|9321.5|9311.5|9321.3|9311.3|9321.8|9311.8|9321|9311|13
1652251680000|2022-05-11 06:48:00|9321|9311|9320.5|9310.5|9321|9311|9320|9310|7
1652251690000|2022-05-11 06:48:10|9320.3|9310.3|9320.8|9310.8|9320.8|9310.8|9320.3|9310.3|5
1652251700000|2022-05-11 06:48:20|9320.5|9310.5|9320.5|9310.5|9320.8|9310.8|9320.3|9310.3|6
1652251710000|2022-05-11 06:48:30|9320.3|9310.3|9320.3|9310.3|9320.3|9310.3|9320.3|9310.3|1
1652251720000|2022-05-11 06:48:40|9319|9309|9319.8|9309.8|9319.8|9309.8|9319|9309|6
1652251730000|2022-05-11 06:48:50|9320|9310|9320.3|9310.3|9320.3|9310.3|9320|9310|2
1652251750000|2022-05-11 06:49:10|9320|9310|9320|9310|9320|9310|9320|9310|1
1652251760000|2022-05-11 06:49:20|9319.8|9309.8|9318|9308|9319.8|9309.8|9318|9308|11
1652251770000|2022-05-11 06:49:30|9317.8|9307.8|9317.3|9307.3|9317.8|9307.8|9317|9307|7
1652251780000|2022-05-11 06:49:40|9316.8|9306.8|9317|9307|9317|9307|9316.3|9306.3|6
1652251790000|2022-05-11 06:49:50|9317.5|9307.5|9322.3|9312.3|9322.3|9312.3|9317.5|9307.5|7
1652251800000|2022-05-11 06:50:00|9322|9312|9319.8|9309.8|9322|9312|9319.8|9309.8|7
1652251830000|2022-05-11 06:50:30|9320|9310|9319.5|9309.5|9320|9310|9319.3|9309.3|5
1652251840000|2022-05-11 06:50:40|9319.3|9309.3|9320.3|9310.3|9320.8|9310.8|9319.3|9309.3|6
1652251850000|2022-05-11 06:50:50|9320.5|9310.5|9321.5|9311.5|9321.5|9311.5|9320.5|9310.5|3
1652251860000|2022-05-11 06:51:00|9321.3|9311.3|9321|9311|9321.3|9311.3|9320.5|9310.5|5
1652251870000|2022-05-11 06:51:10|9320.8|9310.8|9320.8|9310.8|9320.8|9310.8|9320.8|9310.8|1
1652251880000|2022-05-11 06:51:20|9321|9311|9321.8|9311.8|9322.5|9312.5|9321|9311|6
1652251890000|2022-05-11 06:51:30|9321.5|9311.5|9321.5|9311.5|9321.5|9311.5|9321|9311|11
1652251900000|2022-05-11 06:51:40|9321.3|9311.3|9321|9311|9321.5|9311.5|9321|9311|4
1652251910000|2022-05-11 06:51:50|9320.8|9310.8|9320|9310|9320.8|9310.8|9318.8|9308.8|10
1652251920000|2022-05-11 06:52:00|9320.5|9310.5|9318.8|9308.8|9320.5|9310.5|9318.5|9308.5|10
1652251930000|2022-05-11 06:52:10|9318.3|9308.3|9316.8|9306.8|9319.3|9309.3|9316.8|9306.8|11
1652251940000|2022-05-11 06:52:20|9317|9307|9317.3|9307.3|9317.3|9307.3|9316.8|9306.8|6
1652251950000|2022-05-11 06:52:30|9317|9307|9316.5|9306.5|9317|9307|9316|9306|8
1652251960000|2022-05-11 06:52:40|9316.8|9306.8|9318.3|9308.3|9318.3|9308.3|9316.5|9306.5|12
1652251970000|2022-05-11 06:52:50|9318|9308|9316.5|9306.5|9318|9308|9316.3|9306.3|7
1652251980000|2022-05-11 06:53:00|9316.3|9306.3|9312.8|9302.8|9316.3|9306.3|9312.8|9302.8|9
1652251990000|2022-05-11 06:53:10|9312.5|9302.5|9314.5|9304.5|9314.5|9304.5|9312|9302|8
1652252000000|2022-05-11 06:53:20|9314.3|9304.3|9312.8|9302.8|9314.5|9304.5|9312.8|9302.8|6
1652252010000|2022-05-11 06:53:30|9313.5|9303.5|9311.5|9301.5|9313.5|9303.5|9311.5|9301.5|5
1652252020000|2022-05-11 06:53:40|9311.8|9301.8|9311.5|9301.5|9312.3|9302.3|9311.3|9301.3|6
1652252030000|2022-05-11 06:53:50|9311.3|9301.3|9310.8|9300.8|9311.8|9301.8|9310.8|9300.8|8
1652252040000|2022-05-11 06:54:00|9311.3|9301.3|9311.3|9301.3|9311.3|9301.3|9311.3|9301.3|1
1652252050000|2022-05-11 06:54:10|9310.8|9300.8|9310.8|9300.8|9311.5|9301.5|9310.8|9300.8|5
1652252060000|2022-05-11 06:54:20|9310.5|9300.5|9311|9301|9311|9301|9310.5|9300.5|3
1652252070000|2022-05-11 06:54:30|9310.8|9300.8|9311.5|9301.5|9311.5|9301.5|9310.8|9300.8|8
1652252080000|2022-05-11 06:54:40|9312.5|9302.5|9313.3|9303.3|9313.5|9303.5|9312.3|9302.3|8
1652252090000|2022-05-11 06:54:50|9313.5|9303.5|9314.5|9304.5|9314.5|9304.5|9313.3|9303.3|10
1652252100000|2022-05-11 06:55:00|9315.8|9305.8|9314|9304|9315.8|9305.8|9314|9304|19
1652252110000|2022-05-11 06:55:10|9314.3|9304.3|9313.6|9303.6|9314.6|9304.6|9311.9|9301.9|14
1652252120000|2022-05-11 06:55:20|9313.9|9303.9|9313.6|9303.6|9313.9|9303.9|9313.1|9303.1|4
1652252130000|2022-05-11 06:55:30|9313.9|9303.9|9313.6|9303.6|9315.4|9305.4|9313.6|9303.6|7
1652252140000|2022-05-11 06:55:40|9313.4|9303.4|9312.6|9302.6|9313.6|9303.6|9312.6|9302.6|9
1652252150000|2022-05-11 06:55:50|9312.4|9302.4|9311.1|9301.1|9312.4|9302.4|9311.1|9301.1|8
1652252160000|2022-05-11 06:56:00|9311.4|9301.4|9311.4|9301.4|9311.6|9301.6|9311.4|9301.4|3
1652252170000|2022-05-11 06:56:10|9311.1|9301.1|9311.1|9301.1|9311.1|9301.1|9310.9|9300.9|3
1652252180000|2022-05-11 06:56:20|9311.4|9301.4|9311.9|9301.9|9311.9|9301.9|9311.4|9301.4|3
1652252190000|2022-05-11 06:56:30|9312.1|9302.1|9311.9|9301.9|9312.1|9302.1|9311.1|9301.1|6
1652252200000|2022-05-11 06:56:40|9311.6|9301.6|9310.9|9300.9|9311.6|9301.6|9310.9|9300.9|4
1652252210000|2022-05-11 06:56:50|9310.6|9300.6|9311.6|9301.6|9312.1|9302.1|9310.6|9300.6|9
1652252220000|2022-05-11 06:57:00|9311.4|9301.4|9311.6|9301.6|9312.4|9302.4|9311.4|9301.4|8
1652252230000|2022-05-11 06:57:10|9311.4|9301.4|9311.6|9301.6|9311.6|9301.6|9311.1|9301.1|3
1652252240000|2022-05-11 06:57:20|9311.9|9301.9|9311.9|9301.9|9311.9|9301.9|9311.9|9301.9|1
1652252250000|2022-05-11 06:57:30|9311.6|9301.6|9311.6|9301.6|9311.9|9301.9|9311.6|9301.6|5
1652252260000|2022-05-11 06:57:40|9311.9|9301.9|9310.9|9300.9|9311.9|9301.9|9310.9|9300.9|5
1652252270000|2022-05-11 06:57:50|9311.1|9301.1|9311.4|9301.4|9311.9|9301.9|9311.1|9301.1|7
1652252280000|2022-05-11 06:58:00|9311.1|9301.1|9312.4|9302.4|9312.6|9302.6|9311.1|9301.1|13
1652252290000|2022-05-11 06:58:10|9312.6|9302.6|9313.9|9303.9|9313.9|9303.9|9312.4|9302.4|14
1652252300000|2022-05-11 06:58:20|9314.1|9304.1|9313.4|9303.4|9314.1|9304.1|9313.4|9303.4|13
1652252310000|2022-05-11 06:58:30|9313.6|9303.6|9313.6|9303.6|9313.9|9303.9|9313.6|9303.6|5
1652252320000|2022-05-11 06:58:40|9313.9|9303.9|9313.9|9303.9|9314.6|9304.6|9313.6|9303.6|10
1652252330000|2022-05-11 06:58:50|9313.6|9303.6|9311.9|9301.9|9314.1|9304.1|9311.9|9301.9|8
1652252340000|2022-05-11 06:59:00|9312.1|9302.1|9315.9|9305.9|9315.9|9305.9|9311.9|9301.9|17
1652252350000|2022-05-11 06:59:10|9315.6|9305.6|9315.1|9305.1|9315.6|9305.6|9314.6|9304.6|11
1652252360000|2022-05-11 06:59:20|9315.4|9305.4|9315.4|9305.4|9315.9|9305.9|9315.4|9305.4|10
1652252370000|2022-05-11 06:59:30|9315.1|9305.1|9315.6|9305.6|9315.9|9305.9|9313.6|9303.6|19
1652252380000|2022-05-11 06:59:40|9316.1|9306.1|9315.6|9305.6|9317.4|9307.4|9315.4|9305.4|12
1652252390000|2022-05-11 06:59:50|9315.4|9305.4|9319.4|9309.4|9319.4|9309.4|9315.4|9305.4|16
1652252400000|2022-05-11 07:00:00|9320.6|9310.6|9322.6|9312.6|9324.4|9314.4|9319.1|9309.1|18
1652252410000|2022-05-11 07:00:10|9322.9|9312.9|9316.4|9306.4|9322.9|9312.9|9315.4|9305.4|17
1652252420000|2022-05-11 07:00:20|9316.1|9306.1|9319.4|9309.4|9319.9|9309.9|9316.1|9306.1|10
1652252430000|2022-05-11 07:00:30|9319.1|9309.1|9318.1|9308.1|9319.1|9309.1|9317.9|9307.9|4
1652252440000|2022-05-11 07:00:40|9318.4|9308.4|9313.1|9303.1|9319.1|9309.1|9313.1|9303.1|8
1652252450000|2022-05-11 07:00:50|9312.1|9302.1|9310.9|9300.9|9312.1|9302.1|9310.9|9300.9|4
1652252460000|2022-05-11 07:01:00|9311.4|9301.4|9312.1|9302.1|9312.1|9302.1|9311.1|9301.1|10
1652252470000|2022-05-11 07:01:10|9311.9|9301.9|9312.9|9302.9|9312.9|9302.9|9311.9|9301.9|5
1652252480000|2022-05-11 07:01:20|9313.1|9303.1|9313.6|9303.6|9313.9|9303.9|9313.1|9303.1|3
1652252490000|2022-05-11 07:01:30|9313.4|9303.4|9315.6|9305.6|9315.6|9305.6|9311.6|9301.6|13
1652252500000|2022-05-11 07:01:40|9315.4|9305.4|9315.1|9305.1|9315.4|9305.4|9314.6|9304.6|10
1652252510000|2022-05-11 07:01:50|9314.6|9304.6|9312.6|9302.6|9314.6|9304.6|9311.9|9301.9|6
1652252520000|2022-05-11 07:02:00|9312.9|9302.9|9312|9302|9314.4|9304.4|9311.6|9301.6|10
1652252530000|2022-05-11 07:02:10|9311.9|9301.9|9311.9|9301.9|9311.9|9301.9|9311.6|9301.6|3
1652252550000|2022-05-11 07:02:30|9312.4|9302.4|9317.1|9307.1|9317.1|9307.1|9312.4|9302.4|11
1652252560000|2022-05-11 07:02:40|9317.4|9307.4|9317.9|9307.9|9317.9|9307.9|9317.4|9307.4|3
1652252570000|2022-05-11 07:02:50|9318.1|9308.1|9315.9|9305.9|9319.1|9309.1|9315.9|9305.9|9
1652252580000|2022-05-11 07:03:00|9316.1|9306.1|9314.1|9304.1|9316.1|9306.1|9313.9|9303.9|10
1652252590000|2022-05-11 07:03:10|9313.6|9303.6|9312.6|9302.6|9313.6|9303.6|9311.1|9301.1|8
1652252600000|2022-05-11 07:03:20|9312.9|9302.9|9314.6|9304.6|9314.6|9304.6|9312.9|9302.9|3
1652252610000|2022-05-11 07:03:30|9314.4|9304.4|9315.9|9305.9|9316.4|9306.4|9314.4|9304.4|6
1652252620000|2022-05-11 07:03:40|9316.6|9306.6|9316.6|9306.6|9318.6|9308.6|9316.1|9306.1|14
1652252630000|2022-05-11 07:03:50|9316.9|9306.9|9318.6|9308.6|9318.6|9308.6|9316.9|9306.9|5
1652252640000|2022-05-11 07:04:00|9319.4|9309.4|9320.6|9310.6|9320.6|9310.6|9319.4|9309.4|3
1652252650000|2022-05-11 07:04:10|9320.9|9310.9|9321.1|9311.1|9321.1|9311.1|9319.1|9309.1|8
1652252660000|2022-05-11 07:04:20|9320.6|9310.6|9320.6|9310.6|9320.6|9310.6|9320.4|9310.4|3
1652252670000|2022-05-11 07:04:30|9319.9|9309.9|9319.4|9309.4|9320.4|9310.4|9319.4|9309.4|9
1652252680000|2022-05-11 07:04:40|9319.1|9309.1|9317.6|9307.6|9319.1|9309.1|9316.9|9306.9|11
1652252690000|2022-05-11 07:04:50|9317.9|9307.9|9316.1|9306.1|9317.9|9307.9|9316.1|9306.1|9
1652252700000|2022-05-11 07:05:00|9315.6|9305.6|9313.1|9303.1|9315.6|9305.6|9313.1|9303.1|8
1652252710000|2022-05-11 07:05:10|9312.1|9302.1|9313.4|9303.4|9313.6|9303.6|9312.1|9302.1|4
1652252720000|2022-05-11 07:05:20|9313.6|9303.6|9316.6|9306.6|9317.9|9307.9|9313.6|9303.6|11
1652252730000|2022-05-11 07:05:30|9316.4|9306.4|9313.6|9303.6|9316.4|9306.4|9313.4|9303.4|14
1652252740000|2022-05-11 07:05:40|9313.4|9303.4|9314.4|9304.4|9314.4|9304.4|9313.4|9303.4|4
1652252750000|2022-05-11 07:05:50|9314.6|9304.6|9313.9|9303.9|9314.9|9304.9|9313.9|9303.9|4
1652252760000|2022-05-11 07:06:00|9313.6|9303.6|9312.6|9302.6|9313.6|9303.6|9311.9|9301.9|11
1652252770000|2022-05-11 07:06:10|9312.9|9302.9|9312.4|9302.4|9313.1|9303.1|9312.4|9302.4|7
1652252780000|2022-05-11 07:06:20|9313.1|9303.1|9313.6|9303.6|9313.6|9303.6|9313.1|9303.1|2
1652252790000|2022-05-11 07:06:30|9313.4|9303.4|9311.1|9301.1|9313.4|9303.4|9311.1|9301.1|8
1652252800000|2022-05-11 07:06:40|9311.4|9301.4|9311.6|9301.6|9311.6|9301.6|9311.1|9301.1|7
1652252810000|2022-05-11 07:06:50|9311.9|9301.9|9311.9|9301.9|9311.9|9301.9|9311.9|9301.9|1
1652252820000|2022-05-11 07:07:00|9311.6|9301.6|9310.6|9300.6|9311.6|9301.6|9310.4|9300.4|5
1652252830000|2022-05-11 07:07:10|9311.1|9301.1|9312.6|9302.6|9312.6|9302.6|9310.9|9300.9|4
1652252840000|2022-05-11 07:07:20|9313.1|9303.1|9312.6|9302.6|9313.1|9303.1|9311.4|9301.4|9
1652252850000|2022-05-11 07:07:30|9312.4|9302.4|9314.6|9304.6|9315.4|9305.4|9312.4|9302.4|12
1652252860000|2022-05-11 07:07:40|9314.4|9304.4|9313.4|9303.4|9314.6|9304.6|9313.1|9303.1|15
1652252870000|2022-05-11 07:07:50|9313.9|9303.9|9311.1|9301.1|9314.1|9304.1|9311.1|9301.1|7
1652252880000|2022-05-11 07:08:00|9311.4|9301.4|9311.1|9301.1|9312.4|9302.4|9311.1|9301.1|6
1652252890000|2022-05-11 07:08:10|9310.9|9300.9|9311.9|9301.9|9311.9|9301.9|9310.4|9300.4|7
1652252900000|2022-05-11 07:08:20|9311.6|9301.6|9311.1|9301.1|9311.6|9301.6|9311.1|9301.1|5
1652252910000|2022-05-11 07:08:30|9311.4|9301.4|9312.4|9302.4|9312.4|9302.4|9311.4|9301.4|4
1652252920000|2022-05-11 07:08:40|9313.4|9303.4|9312.6|9302.6|9313.4|9303.4|9312.4|9302.4|3
1652252930000|2022-05-11 07:08:50|9312.9|9302.9|9312.9|9302.9|9313.4|9303.4|9312.9|9302.9|5
1652252940000|2022-05-11 07:09:00|9312.4|9302.4|9313.1|9303.1|9313.1|9303.1|9312.4|9302.4|12
1652252950000|2022-05-11 07:09:10|9313.4|9303.4|9316.1|9306.1|9316.1|9306.1|9313.4|9303.4|5
1652252960000|2022-05-11 07:09:20|9316.4|9306.4|9317.1|9307.1|9317.1|9307.1|9316.4|9306.4|3
1652252970000|2022-05-11 07:09:30|9316.9|9306.9|9315.4|9305.4|9316.9|9306.9|9315.4|9305.4|5
1652252980000|2022-05-11 07:09:40|9315.1|9305.1|9320.9|9310.9|9320.9|9310.9|9315.1|9305.1|3
1652252990000|2022-05-11 07:09:50|9322.4|9312.4|9324.6|9314.6|9325.1|9315.1|9322.4|9312.4|11
1652253000000|2022-05-11 07:10:00|9325.1|9315.1|9329.1|9319.1|9329.1|9319.1|9324.9|9314.9|10
1652253010000|2022-05-11 07:10:10|9328.4|9318.4|9328.1|9318.1|9328.4|9318.4|9327.6|9317.6|6
1652253020000|2022-05-11 07:10:20|9328.4|9318.4|9327.4|9317.4|9328.4|9318.4|9327.4|9317.4|5
1652253030000|2022-05-11 07:10:30|9327.6|9317.6|9328.1|9318.1|9328.4|9318.4|9327.4|9317.4|7
1652253040000|2022-05-11 07:10:40|9328.4|9318.4|9328.9|9318.9|9328.9|9318.9|9328.4|9318.4|2
1652253050000|2022-05-11 07:10:50|9329.4|9319.4|9332.6|9322.6|9334.6|9324.6|9329.4|9319.4|17
1652253060000|2022-05-11 07:11:00|9332.9|9322.9|9330.6|9320.6|9334.6|9324.6|9330.6|9320.6|8
1652253070000|2022-05-11 07:11:10|9330.4|9320.4|9329.6|9319.6|9330.4|9320.4|9328.4|9318.4|13
1652253080000|2022-05-11 07:11:20|9329.9|9319.9|9329.4|9319.4|9329.9|9319.9|9329.4|9319.4|4
1652253090000|2022-05-11 07:11:30|9329.6|9319.6|9330.6|9320.6|9330.6|9320.6|9329.6|9319.6|4
1652253100000|2022-05-11 07:11:40|9330.9|9320.9|9333.4|9323.4|9333.4|9323.4|9328.1|9318.1|13
1652253110000|2022-05-11 07:11:50|9333.6|9323.6|9333.9|9323.9|9333.9|9323.9|9333.6|9323.6|2
1652253120000|2022-05-11 07:12:00|9334.1|9324.1|9331.1|9321.1|9334.1|9324.1|9331.1|9321.1|7
1652253130000|2022-05-11 07:12:10|9331.4|9321.4|9332.1|9322.1|9332.1|9322.1|9331.4|9321.4|3
1652253150000|2022-05-11 07:12:30|9332.4|9322.4|9332.1|9322.1|9333.1|9323.1|9332.1|9322.1|6
1652253160000|2022-05-11 07:12:40|9331.9|9321.9|9331.9|9321.9|9331.9|9321.9|9331.9|9321.9|1
1652253170000|2022-05-11 07:12:50|9332.1|9322.1|9332.1|9322.1|9332.4|9322.4|9332.1|9322.1|3
1652253180000|2022-05-11 07:13:00|9332.4|9322.4|9328.6|9318.6|9332.4|9322.4|9328.6|9318.6|6
1652253190000|2022-05-11 07:13:10|9328.9|9318.9|9329.4|9319.4|9329.4|9319.4|9328.9|9318.9|2
1652253200000|2022-05-11 07:13:20|9330.1|9320.1|9330.1|9320.1|9330.6|9320.6|9328.9|9318.9|8
1652253210000|2022-05-11 07:13:30|9329.9|9319.9|9327.4|9317.4|9330.1|9320.1|9327.4|9317.4|7
1652253220000|2022-05-11 07:13:40|9327.6|9317.6|9329.6|9319.6|9329.9|9319.9|9327.6|9317.6|9
1652253230000|2022-05-11 07:13:50|9329.4|9319.4|9329.9|9319.9|9329.9|9319.9|9329.4|9319.4|3
1652253240000|2022-05-11 07:14:00|9329.6|9319.6|9327.6|9317.6|9329.6|9319.6|9326.1|9316.1|11
1652253250000|2022-05-11 07:14:10|9327.9|9317.9|9329.4|9319.4|9329.4|9319.4|9327.9|9317.9|7
1652253260000|2022-05-11 07:14:20|9329.9|9319.9|9332.6|9322.6|9332.6|9322.6|9329.9|9319.9|6
1652253270000|2022-05-11 07:14:30|9333.1|9323.1|9334.1|9324.1|9334.4|9324.4|9333.1|9323.1|7
1652253280000|2022-05-11 07:14:40|9333.9|9323.9|9337.1|9327.1|9337.1|9327.1|9333.9|9323.9|7
1652253290000|2022-05-11 07:14:50|9336.9|9326.9|9335.4|9325.4|9336.9|9326.9|9335.1|9325.1|5
1652253300000|2022-05-11 07:15:00|9335.1|9325.1|9331.9|9321.9|9335.1|9325.1|9331.6|9321.6|9
1652253310000|2022-05-11 07:15:10|9331.6|9321.6|9330.4|9320.4|9331.6|9321.6|9330.1|9320.1|7
1652253320000|2022-05-11 07:15:20|9330.1|9320.1|9329.9|9319.9|9330.1|9320.1|9329.1|9319.1|3
1652253330000|2022-05-11 07:15:30|9329.1|9319.1|9328.4|9318.4|9329.1|9319.1|9328.4|9318.4|5
1652253340000|2022-05-11 07:15:40|9326.6|9316.6|9327.1|9317.1|9327.1|9317.1|9325.6|9315.6|10
1652253350000|2022-05-11 07:15:50|9327.4|9317.4|9326.6|9316.6|9327.4|9317.4|9325.1|9315.1|11
1652253360000|2022-05-11 07:16:00|9326.9|9316.9|9329.1|9319.1|9329.9|9319.9|9326.9|9316.9|10
1652253370000|2022-05-11 07:16:10|9329.4|9319.4|9329.4|9319.4|9329.4|9319.4|9329.4|9319.4|1
1652253380000|2022-05-11 07:16:20|9329.1|9319.1|9324.4|9314.4|9329.1|9319.1|9324.4|9314.4|11
1652253390000|2022-05-11 07:16:30|9323.9|9313.9|9323.1|9313.1|9323.9|9313.9|9322.4|9312.4|6
1652253400000|2022-05-11 07:16:40|9323.4|9313.4|9324.1|9314.1|9325.6|9315.6|9323.1|9313.1|14
1652253410000|2022-05-11 07:16:50|9324.9|9314.9|9327.6|9317.6|9327.6|9317.6|9324.9|9314.9|7
1652253420000|2022-05-11 07:17:00|9327.9|9317.9|9332.1|9322.1|9332.1|9322.1|9327.9|9317.9|17
1652253430000|2022-05-11 07:17:10|9331.9|9321.9|9332.1|9322.1|9332.1|9322.1|9330.4|9320.4|11
1652253440000|2022-05-11 07:17:20|9333.1|9323.1|9333.9|9323.9|9334.1|9324.1|9333.1|9323.1|4
1652253450000|2022-05-11 07:17:30|9333.4|9323.4|9330.6|9320.6|9333.4|9323.4|9330.6|9320.6|5
1652253460000|2022-05-11 07:17:40|9330.9|9320.9|9331.1|9321.1|9331.4|9321.4|9330.9|9320.9|4
1652253470000|2022-05-11 07:17:50|9330.9|9320.9|9328.6|9318.6|9330.9|9320.9|9328.4|9318.4|9
1652253480000|2022-05-11 07:18:00|9328.4|9318.4|9331.4|9321.4|9331.4|9321.4|9327.6|9317.6|7
1652253490000|2022-05-11 07:18:10|9331.9|9321.9|9327.9|9317.9|9331.9|9321.9|9327.9|9317.9|5
1652253500000|2022-05-11 07:18:20|9327.6|9317.6|9326.1|9316.1|9327.6|9317.6|9326.1|9316.1|8
1652253510000|2022-05-11 07:18:30|9325.9|9315.9|9322.9|9312.9|9325.9|9315.9|9322.6|9312.6|9
1652253520000|2022-05-11 07:18:40|9323.1|9313.1|9323.1|9313.1|9323.1|9313.1|9323.1|9313.1|1
1652253530000|2022-05-11 07:18:50|9322.9|9312.9|9319.9|9309.9|9322.9|9312.9|9319.9|9309.9|5
1652253540000|2022-05-11 07:19:00|9320.1|9310.1|9318.1|9308.1|9320.6|9310.6|9318.1|9308.1|14
1652253550000|2022-05-11 07:19:10|9318.4|9308.4|9318.1|9308.1|9318.4|9308.4|9318.1|9308.1|2
1652253560000|2022-05-11 07:19:20|9318.4|9308.4|9320.4|9310.4|9320.4|9310.4|9318.4|9308.4|4
1652253570000|2022-05-11 07:19:30|9320.1|9310.1|9319.9|9309.9|9320.1|9310.1|9318.6|9308.6|7
1652253580000|2022-05-11 07:19:40|9319.6|9309.6|9325.6|9315.6|9325.6|9315.6|9319.4|9309.4|7
1652253590000|2022-05-11 07:19:50|9325.9|9315.9|9328.1|9318.1|9328.1|9318.1|9325.9|9315.9|4
1652253600000|2022-05-11 07:20:00|9328.4|9318.4|9330.6|9320.6|9330.6|9320.6|9327.4|9317.4|11
1652253610000|2022-05-11 07:20:10|9330.9|9320.9|9330.6|9320.6|9330.9|9320.9|9328.4|9318.4|8
1652253620000|2022-05-11 07:20:20|9331.1|9321.1|9330.9|9320.9|9331.6|9321.6|9330.9|9320.9|5
1652253630000|2022-05-11 07:20:30|9331.1|9321.1|9331.1|9321.1|9332.1|9322.1|9330.9|9320.9|5
1652253640000|2022-05-11 07:20:40|9330.9|9320.9|9331.9|9321.9|9331.9|9321.9|9330.9|9320.9|9
1652253650000|2022-05-11 07:20:50|9331.4|9321.4|9330.9|9320.9|9332.1|9322.1|9330.9|9320.9|5
1652253660000|2022-05-11 07:21:00|9331.1|9321.1|9331.6|9321.6|9331.6|9321.6|9331.1|9321.1|2
